1635145500000|2021-10-25 07:05:00|10.58|9.18|10.55|9.15|10.58|9.18|10.53|9.13|0
1635145800000|2021-10-25 07:10:00|10.56|9.16|10.57|9.17|10.57|9.17|10.54|9.14|0
1635146100000|2021-10-25 07:15:00|10.55|9.15|10.54|9.14|10.57|9.17|10.53|9.13|0
1635146400000|2021-10-25 07:20:00|10.55|9.15|10.55|9.15|10.57|9.17|10.55|9.15|0
1635146700000|2021-10-25 07:25:00|10.54|9.14|10.55|9.15|10.56|9.16|10.54|9.14|0
1635147000000|2021-10-25 07:30:00|10.56|9.16|10.54|9.14|10.58|9.18|10.53|9.13|0
1635147300000|2021-10-25 07:35:00|10.53|9.13|10.53|9.13|10.54|9.14|10.52|9.12|0
1635147600000|2021-10-25 07:40:00|10.52|9.12|10.52|9.12|10.53|9.13|10.51|9.11|0
1635147900000|2021-10-25 07:45:00|10.51|9.11|10.52|9.12|10.54|9.14|10.51|9.11|0
1635148200000|2021-10-25 07:50:00|10.53|9.13|10.54|9.14|10.55|9.15|10.52|9.12|0
1635148500000|2021-10-25 07:55:00|10.53|9.13|10.53|9.13|10.54|9.14|10.52|9.12|0
1635148800000|2021-10-25 08:00:00|10.54|9.14|10.47|9.07|10.54|9.14|10.47|9.07|0
1635149100000|2021-10-25 08:05:00|10.48|9.08|10.43|9.03|10.48|9.08|10.41|9.01|0
1635149400000|2021-10-25 08:10:00|10.44|9.04|10.46|9.06|10.46|9.06|10.43|9.03|0
1635149700000|2021-10-25 08:15:00|10.47|9.07|10.47|9.07|10.48|9.08|10.46|9.06|0
1635150000000|2021-10-25 08:20:00|10.46|9.06|10.47|9.07|10.47|9.07|10.45|9.05|0
1635150300000|2021-10-25 08:25:00|10.46|9.06|10.48|9.08|10.48|9.08|10.46|9.06|0
1635150600000|2021-10-25 08:30:00|10.47|9.07|10.48|9.08|10.49|9.09|10.47|9.07|0
1635150900000|2021-10-25 08:35:00|10.47|9.07|10.49|9.09|10.5|9.1|10.47|9.07|0
1635151200000|2021-10-25 08:40:00|10.48|9.08|10.48|9.08|10.5|9.1|10.47|9.07|0
1635151500000|2021-10-25 08:45:00|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1635151800000|2021-10-25 08:50:00|10.48|9.08|10.48|9.08|10.49|9.09|10.47|9.07|0
1635152100000|2021-10-25 08:55:00|10.49|9.09|10.5|9.1|10.51|9.11|10.49|9.09|0
1635152400000|2021-10-25 09:00:00|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1635152700000|2021-10-25 09:05:00|10.49|9.09|10.49|9.09|10.5|9.1|10.48|9.08|0
1635153000000|2021-10-25 09:10:00|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1635153300000|2021-10-25 09:15:00|10.5|9.1|10.51|9.11|10.51|9.11|10.49|9.09|0
1635153600000|2021-10-25 09:20:00|10.5|9.1|10.54|9.14|10.54|9.14|10.5|9.1|0
1635153900000|2021-10-25 09:25:00|10.55|9.15|10.54|9.14|10.55|9.15|10.52|9.12|0
1635154200000|2021-10-25 09:30:00|10.53|9.13|10.52|9.12|10.54|9.14|10.52|9.12|0
1635154500000|2021-10-25 09:35:00|10.51|9.11|10.51|9.11|10.51|9.11|10.5|9.1|0
1635154800000|2021-10-25 09:40:00|10.5|9.1|10.52|9.12|10.53|9.13|10.5|9.1|0
1635155100000|2021-10-25 09:45:00|10.51|9.11|10.52|9.12|10.52|9.12|10.5|9.1|0
1635155400000|2021-10-25 09:50:00|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1635155700000|2021-10-25 09:55:00|10.53|9.13|10.53|9.13|10.53|9.13|10.52|9.12|0
1635156000000|2021-10-25 10:00:00|10.52|9.12|10.51|9.11|10.53|9.13|10.51|9.11|0
1635156300000|2021-10-25 10:05:00|10.5|9.1|10.51|9.11|10.52|9.12|10.5|9.1|0
1635156600000|2021-10-25 10:10:00|10.5|9.1|10.48|9.08|10.51|9.11|10.48|9.08|0
1635156900000|2021-10-25 10:15:00|10.49|9.09|10.48|9.08|10.49|9.09|10.47|9.07|0
1635157200000|2021-10-25 10:20:00|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1635157500000|2021-10-25 10:25:00|10.48|9.08|10.47|9.07|10.48|9.08|10.45|9.05|0
1635157800000|2021-10-25 10:30:00|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1635158100000|2021-10-25 10:35:00|10.46|9.06|10.46|9.06|10.47|9.07|10.45|9.05|0
1635158400000|2021-10-25 10:40:00|10.47|9.07|10.47|9.07|10.47|9.07|10.46|9.06|0
1635158700000|2021-10-25 10:45:00|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1635159000000|2021-10-25 10:50:00|10.46|9.06|10.47|9.07|10.48|9.08|10.46|9.06|0
1635159300000|2021-10-25 10:55:00|10.46|9.06|10.47|9.07|10.48|9.08|10.46|9.06|0
1635159600000|2021-10-25 11:00:00|10.48|9.08|10.51|9.11|10.52|9.12|10.48|9.08|0
1635159900000|2021-10-25 11:05:00|10.52|9.12|10.51|9.11|10.54|9.14|10.51|9.11|0
1635160200000|2021-10-25 11:10:00|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1635160500000|2021-10-25 11:15:00|10.48|9.08|10.47|9.07|10.48|9.08|10.46|9.06|0
1635160800000|2021-10-25 11:20:00|10.46|9.06|10.47|9.07|10.47|9.07|10.45|9.05|0
1635161100000|2021-10-25 11:25:00|10.48|9.08|10.48|9.08|10.49|9.09|10.47|9.07|0
1635161400000|2021-10-25 11:30:00|10.49|9.09|10.49|9.09|10.49|9.09|10.48|9.08|0
1635161700000|2021-10-25 11:35:00|10.5|9.1|10.49|9.09|10.5|9.1|10.48|9.08|0
1635162000000|2021-10-25 11:40:00|10.5|9.1|10.49|9.09|10.5|9.1|10.48|9.08|0
1635162300000|2021-10-25 11:45:00|10.48|9.08|10.45|9.05|10.49|9.09|10.45|9.05|0
1635162600000|2021-10-25 11:50:00|10.46|9.06|10.44|9.04|10.47|9.07|10.44|9.04|0
1635162900000|2021-10-25 11:55:00|10.45|9.05|10.43|9.03|10.46|9.06|10.43|9.03|0
1635163200000|2021-10-25 12:00:00|10.42|9.02|10.45|9.05|10.46|9.06|10.42|9.02|0
1635163500000|2021-10-25 12:05:00|10.44|9.04|10.45|9.05|10.46|9.06|10.44|9.04|0
1635163800000|2021-10-25 12:10:00|10.46|9.06|10.44|9.04|10.47|9.07|10.44|9.04|0
1635164100000|2021-10-25 12:15:00|10.43|9.03|10.41|9.01|10.44|9.04|10.4|9|0
1635164400000|2021-10-25 12:20:00|10.42|9.02|10.45|9.05|10.46|9.06|10.41|9.01|0
1635164700000|2021-10-25 12:25:00|10.44|9.04|10.43|9.03|10.45|9.05|10.43|9.03|0
1635165000000|2021-10-25 12:30:00|10.42|9.02|10.44|9.04|10.44|9.04|10.41|9.01|0
1635165300000|2021-10-25 12:35:00|10.45|9.05|10.44|9.04|10.45|9.05|10.43|9.03|0
1635165600000|2021-10-25 12:40:00|10.43|9.03|10.42|9.02|10.44|9.04|10.42|9.02|0
1635165900000|2021-10-25 12:45:00|10.43|9.03|10.42|9.02|10.43|9.03|10.41|9.01|0
1635166200000|2021-10-25 12:50:00|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1635166500000|2021-10-25 12:55:00|10.42|9.02|10.44|9.04|10.45|9.05|10.42|9.02|0
1635166800000|2021-10-25 13:00:00|10.43|9.03|10.42|9.02|10.44|9.04|10.42|9.02|0
1635167100000|2021-10-25 13:05:00|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1635167400000|2021-10-25 13:10:00|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1635167700000|2021-10-25 13:15:00|10.25|8.85|10.24|8.84|10.27|8.87|10.24|8.84|0
1635168000000|2021-10-25 13:20:00|10.23|8.83|10.22|8.82|10.23|8.83|10.2|8.8|0
1635168300000|2021-10-25 13:25:00|10.21|8.81|10.19|8.79|10.22|8.82|10.19|8.79|0
1635168600000|2021-10-25 13:30:00|10.2|8.8|10.31|8.91|10.32|8.92|10.19|8.79|0
1635168900000|2021-10-25 13:35:00|10.32|8.92|10.45|9.05|10.46|9.06|10.29|8.89|0
1635169200000|2021-10-25 13:40:00|10.46|9.06|10.46|9.06|10.58|9.18|10.46|9.06|0
1635169500000|2021-10-25 13:45:00|10.49|9.09|10.46|9.06|10.52|9.12|10.43|9.03|0
1635169800000|2021-10-25 13:50:00|10.49|9.09|10.4|9|10.5|9.1|10.4|9|0
1635170100000|2021-10-25 13:55:00|10.39|8.99|10.32|8.92|10.39|8.99|10.3|8.9|0
1635170400000|2021-10-25 14:00:00|10.3|8.9|10.28|8.88|10.32|8.92|10.26|8.86|0
1635170700000|2021-10-25 14:05:00|10.29|8.89|10.31|8.91|10.36|8.96|10.28|8.88|0
1635171000000|2021-10-25 14:10:00|10.32|8.92|10.34|8.94|10.36|8.96|10.29|8.89|0
1635171300000|2021-10-25 14:15:00|10.33|8.93|10.27|8.87|10.34|8.94|10.25|8.85|0
1635171600000|2021-10-25 14:20:00|10.26|8.86|10.33|8.93|10.33|8.93|10.26|8.86|0
1635171900000|2021-10-25 14:25:00|10.32|8.92|10.27|8.87|10.39|8.99|10.27|8.87|0
1635172200000|2021-10-25 14:30:00|10.26|8.86|10.25|8.85|10.3|8.9|10.24|8.84|0
1635172500000|2021-10-25 14:35:00|10.24|8.84|10.26|8.86|10.31|8.91|10.24|8.84|0
1635172800000|2021-10-25 14:40:00|10.27|8.87|10.26|8.86|10.28|8.88|10.23|8.83|0
1635173100000|2021-10-25 14:45:00|10.25|8.85|10.22|8.82|10.27|8.87|10.21|8.81|0
1635173400000|2021-10-25 14:50:00|10.23|8.83|10.21|8.81|10.23|8.83|10.2|8.8|0
1635173700000|2021-10-25 14:55:00|10.2|8.8|10.21|8.81|10.21|8.81|10.19|8.79|0
1635174000000|2021-10-25 15:00:00|10.2|8.8|10.2|8.8|10.24|8.84|10.17|8.77|0
1635174300000|2021-10-25 15:05:00|10.19|8.79|10.15|8.75|10.2|8.8|10.14|8.74|0
1635174600000|2021-10-25 15:10:00|10.16|8.76|10.12|8.72|10.18|8.78|10.11|8.71|0
1635174900000|2021-10-25 15:15:00|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1635175200000|2021-10-25 15:20:00|10.14|8.74|10.15|8.75|10.15|8.75|10.12|8.72|0
1635175500000|2021-10-25 15:25:00|10.16|8.76|10.11|8.71|10.17|8.77|10.11|8.71|0
1635175800000|2021-10-25 15:30:00|10.12|8.72|9.98|8.58|10.23|8.83|9.81|8.41|0
1635176100000|2021-10-25 15:35:00|9.97|8.57|10.13|8.73|10.13|8.73|9.95|8.55|0
1635176400000|2021-10-25 15:40:00|10.12|8.72|10.1|8.7|10.12|8.72|10.09|8.69|0
1635176700000|2021-10-25 15:45:00|10.09|8.69|10.11|8.71|10.12|8.72|10.08|8.68|0
1635177000000|2021-10-25 15:50:00|10.12|8.72|10.06|8.66|10.12|8.72|10.04|8.64|0
1635177300000|2021-10-25 15:55:00|10.07|8.67|10.03|8.63|10.08|8.68|10.03|8.63|0
1635177600000|2021-10-25 16:00:00|10.04|8.64|9.98|8.58|10.06|8.66|9.98|8.58|0
1635177900000|2021-10-25 16:05:00|9.99|8.59|9.96|8.56|10|8.6|9.94|8.54|0
1635178200000|2021-10-25 16:10:00|9.95|8.55|9.96|8.56|9.97|8.57|9.94|8.54|0
1635178500000|2021-10-25 16:15:00|9.97|8.57|9.97|8.57|9.98|8.58|9.95|8.55|0
1635178800000|2021-10-25 16:20:00|9.96|8.56|9.94|8.54|9.99|8.59|9.94|8.54|0
1635179100000|2021-10-25 16:25:00|9.93|8.53|9.94|8.54|9.95|8.55|9.92|8.52|0
1635179400000|2021-10-25 16:30:00|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1635179700000|2021-10-25 16:35:00|9.96|8.56|9.94|8.54|9.97|8.57|9.94|8.54|0
1635180000000|2021-10-25 16:40:00|9.93|8.53|9.93|8.53|9.94|8.54|9.92|8.52|0
1635180300000|2021-10-25 16:45:00|9.94|8.54|9.92|8.52|9.94|8.54|9.9|8.5|0
1635180600000|2021-10-25 16:50:00|9.91|8.51|9.92|8.52|9.93|8.53|9.9|8.5|0
1635180900000|2021-10-25 16:55:00|9.93|8.53|9.93|8.53|9.93|8.53|9.91|8.51|0
1635181200000|2021-10-25 17:00:00|9.92|8.52|9.91|8.51|9.92|8.52|9.9|8.5|0
1635181500000|2021-10-25 17:05:00|9.9|8.5|9.87|8.47|9.9|8.5|9.87|8.47|0
1635181800000|2021-10-25 17:10:00|9.88|8.48|9.84|8.44|9.88|8.48|9.83|8.43|0
1635182100000|2021-10-25 17:15:00|9.85|8.45|9.86|8.46|9.87|8.47|9.84|8.44|0
1635182400000|2021-10-25 17:20:00|9.87|8.47|9.9|8.5|9.91|8.51|9.87|8.47|0
1635182700000|2021-10-25 17:25:00|9.89|8.49|9.88|8.48|9.89|8.49|9.88|8.48|0
1635183000000|2021-10-25 17:30:00|9.87|8.47|9.89|8.49|9.89|8.49|9.86|8.46|0
1635183300000|2021-10-25 17:35:00|9.9|8.5|9.92|8.52|9.92|8.52|9.89|8.49|0
1635183600000|2021-10-25 17:40:00|9.93|8.53|9.92|8.52|9.95|8.55|9.92|8.52|0
1635183900000|2021-10-25 17:45:00|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1635184200000|2021-10-25 17:50:00|9.93|8.53|9.92|8.52|9.95|8.55|9.92|8.52|0
1635184500000|2021-10-25 17:55:00|9.91|8.51|9.92|8.52|9.92|8.52|9.9|8.5|0
1635184800000|2021-10-25 18:00:00|9.93|8.53|9.94|8.54|9.95|8.55|9.91|8.51|0
1635185100000|2021-10-25 18:05:00|9.93|8.53|9.92|8.52|9.95|8.55|9.91|8.51|0
1635185400000|2021-10-25 18:10:00|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1635185700000|2021-10-25 18:15:00|9.93|8.53|9.99|8.59|10.15|8.75|9.92|8.52|0
1635186000000|2021-10-25 18:20:00|10|8.6|9.97|8.57|10|8.6|9.96|8.56|0
1635186300000|2021-10-25 18:25:00|9.96|8.56|9.93|8.53|9.97|8.57|9.93|8.53|0
1635186600000|2021-10-25 18:30:00|9.94|8.54|9.92|8.52|9.94|8.54|9.91|8.51|0
1635186900000|2021-10-25 18:35:00|9.91|8.51|9.96|8.56|9.97|8.57|9.91|8.51|0
1635187200000|2021-10-25 18:40:00|9.97|8.57|9.98|8.58|9.99|8.59|9.94|8.54|0
1635187500000|2021-10-25 18:45:00|9.99|8.59|9.98|8.58|10.01|8.61|9.98|8.58|0
1635187800000|2021-10-25 18:50:00|9.97|8.57|9.97|8.57|9.99|8.59|9.96|8.56|0
1635188100000|2021-10-25 18:55:00|9.98|8.58|9.91|8.51|9.99|8.59|9.9|8.5|0
1635188400000|2021-10-25 19:00:00|9.92|8.52|9.91|8.51|9.93|8.53|9.9|8.5|0
1635188700000|2021-10-25 19:05:00|9.9|8.5|9.93|8.53|9.93|8.53|9.9|8.5|0
1635189000000|2021-10-25 19:10:00|9.92|8.52|9.94|8.54|9.95|8.55|9.92|8.52|0
1635189300000|2021-10-25 19:15:00|9.95|8.55|9.95|8.55|9.96|8.56|9.93|8.53|0
1635189600000|2021-10-25 19:20:00|9.94|8.54|9.99|8.59|9.99|8.59|9.93|8.53|0
1635189900000|2021-10-25 19:25:00|9.98|8.58|9.92|8.52|9.98|8.58|9.92|8.52|0
1635190200000|2021-10-25 19:30:00|9.93|8.53|9.95|8.55|9.97|8.57|9.92|8.52|0
1635190500000|2021-10-25 19:35:00|9.94|8.54|9.93|8.53|9.97|8.57|9.93|8.53|0
1635190800000|2021-10-25 19:40:00|9.94|8.54|9.94|8.54|9.95|8.55|9.92|8.52|0
1635191100000|2021-10-25 19:45:00|9.95|8.55|9.96|8.56|9.97|8.57|9.94|8.54|0
1635191400000|2021-10-25 19:50:00|9.95|8.55|9.98|8.58|9.99|8.59|9.94|8.54|0
1635191700000|2021-10-25 19:55:00|9.97|8.57|9.9|8.5|10.02|8.62|9.9|8.5|0
1635192000000|2021-10-25 20:00:00|9.91|8.51|9.97|8.57|9.97|8.57|9.89|8.49|0
1635192300000|2021-10-25 20:05:00|10|8.6|9.91|8.51|10.04|8.64|9.89|8.49|0
1635192600000|2021-10-25 20:10:00|9.92|8.52|9.9|8.5|9.94|8.54|9.9|8.5|0
1635192900000|2021-10-25 20:15:00|9.91|8.51|9.85|8.45|9.91|8.51|9.84|8.44|0
1635193200000|2021-10-25 20:20:00|9.86|8.46|9.83|8.43|9.87|8.47|9.82|8.42|0
1635193500000|2021-10-25 20:25:00|9.82|8.42|9.82|8.42|9.83|8.43|9.82|8.42|0
1635193800000|2021-10-25 20:30:00|9.81|8.41|9.8|8.4|9.81|8.41|9.79|8.39|0
1635194100000|2021-10-25 20:35:00|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1635194400000|2021-10-25 20:40:00|9.79|8.39|9.79|8.39|9.79|8.39|9.78|8.38|0
1635194700000|2021-10-25 20:45:00|9.8|8.4|9.81|8.41|9.82|8.42|9.8|8.4|0
1635195000000|2021-10-25 20:50:00|9.82|8.42|9.8|8.4|9.82|8.42|9.79|8.39|0
1635195300000|2021-10-25 20:55:00|9.79|8.39|9.79|8.39|9.8|8.4|9.78|8.38|0
1635196500000|2021-10-25 21:15:00|9.8|8.4|9.8|8.4|9.81|8.41|9.8|8.4|0
1635196800000|2021-10-25 21:20:00|9.79|8.39|9.79|8.39|9.8|8.4|9.79|8.39|0
1635197100000|2021-10-25 21:25:00|9.8|8.4|9.79|8.39|9.8|8.4|9.79|8.39|0
1635197700000|2021-10-25 21:35:00|9.78|8.38|9.78|8.38|9.79|8.39|9.78|8.38|0
1635198000000|2021-10-25 21:40:00|9.79|8.39|9.8|8.4|9.8|8.4|9.79|8.39|0
1635198300000|2021-10-25 21:45:00|9.79|8.39|9.79|8.39|9.8|8.4|9.79|8.39|0
1635198600000|2021-10-25 21:50:00|9.8|8.4|9.8|8.4|9.8|8.4|9.8|8.4|0
1635198900000|2021-10-25 21:55:00|9.79|8.39|9.79|8.39|9.8|8.4|9.79|8.39|0
1635199200000|2021-10-25 22:00:00|9.78|8.38|9.81|8.41|9.82|8.42|9.78|8.38|0
1635199500000|2021-10-25 22:05:00|9.82|8.42|9.82|8.42|9.82|8.42|9.81|8.41|0
1635199800000|2021-10-25 22:10:00|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1635200100000|2021-10-25 22:15:00|9.81|8.41|9.81|8.41|9.81|8.41|9.81|8.41|0
1635200400000|2021-10-25 22:20:00|9.8|8.4|9.8|8.4|9.81|8.41|9.8|8.4|0
1635200700000|2021-10-25 22:25:00|9.79|8.39|9.8|8.4|9.8|8.4|9.79|8.39|0
1635201000000|2021-10-25 22:30:00|9.81|8.41|9.83|8.43|9.83|8.43|9.81|8.41|0
1635201300000|2021-10-25 22:35:00|9.84|8.44|9.84|8.44|9.84|8.44|9.83|8.43|0
1635201600000|2021-10-25 22:40:00|9.83|8.43|9.82|8.42|9.84|8.44|9.82|8.42|0
1635201900000|2021-10-25 22:45:00|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1635202200000|2021-10-25 22:50:00|9.81|8.41|9.83|8.43|9.83|8.43|9.81|8.41|0
1635202500000|2021-10-25 22:55:00|9.84|8.44|9.84|8.44|9.85|8.45|9.83|8.43|0
1635202800000|2021-10-25 23:00:00|9.83|8.43|9.83|8.43|9.84|8.44|9.83|8.43|0
1635203100000|2021-10-25 23:05:00|9.82|8.42|9.82|8.42|9.83|8.43|9.81|8.41|0
1635203400000|2021-10-25 23:10:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1635203700000|2021-10-25 23:15:00|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1635204000000|2021-10-25 23:20:00|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1635204300000|2021-10-25 23:25:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1635204600000|2021-10-25 23:30:00|9.81|8.41|9.8|8.4|9.82|8.42|9.79|8.39|0
1635204900000|2021-10-25 23:35:00|9.79|8.39|9.79|8.39|9.79|8.39|9.79|8.39|0
1635205200000|2021-10-25 23:40:00|9.78|8.38|9.79|8.39|9.79|8.39|9.78|8.38|0
1635205500000|2021-10-25 23:45:00|9.78|8.38|9.77|8.37|9.78|8.38|9.76|8.36|0
1635205800000|2021-10-25 23:50:00|9.76|8.36|9.74|8.34|9.77|8.37|9.73|8.33|0
1635206100000|2021-10-25 23:55:00|9.75|8.35|9.74|8.34|9.75|8.35|9.74|8.34|0
1635206400000|2021-10-26 00:00:00|9.71|8.31|9.77|8.37|9.77|8.37|9.7|8.3|0
1635206700000|2021-10-26 00:05:00|9.76|8.36|9.7|8.3|9.77|8.37|9.7|8.3|0
1635207000000|2021-10-26 00:10:00|9.71|8.31|9.7|8.3|9.71|8.31|9.68|8.28|0
1635207300000|2021-10-26 00:15:00|9.71|8.31|9.7|8.3|9.71|8.31|9.68|8.28|0
1635207600000|2021-10-26 00:20:00|9.69|8.29|9.71|8.31|9.71|8.31|9.69|8.29|0
1635207900000|2021-10-26 00:25:00|9.7|8.3|9.69|8.29|9.72|8.32|9.69|8.29|0
1635208200000|2021-10-26 00:30:00|9.68|8.28|9.7|8.3|9.72|8.32|9.68|8.28|0
1635208500000|2021-10-26 00:35:00|9.71|8.31|9.71|8.31|9.71|8.31|9.69|8.29|0
1635208800000|2021-10-26 00:40:00|9.72|8.32|9.68|8.28|9.73|8.33|9.68|8.28|0
1635209100000|2021-10-26 00:45:00|9.69|8.29|9.66|8.26|9.69|8.29|9.65|8.25|0
1635209400000|2021-10-26 00:50:00|9.67|8.27|9.67|8.27|9.67|8.27|9.66|8.26|0
1635209700000|2021-10-26 00:55:00|9.66|8.26|9.66|8.26|9.67|8.27|9.65|8.25|0
1635210000000|2021-10-26 01:00:00|9.65|8.25|9.63|8.23|9.66|8.26|9.63|8.23|0
1635210300000|2021-10-26 01:05:00|9.62|8.22|9.62|8.22|9.63|8.23|9.61|8.21|0
1635210600000|2021-10-26 01:10:00|9.61|8.21|9.61|8.21|9.63|8.23|9.61|8.21|0
1635210900000|2021-10-26 01:15:00|9.62|8.22|9.61|8.21|9.63|8.23|9.6|8.2|0
1635211200000|2021-10-26 01:20:00|9.62|8.22|9.61|8.21|9.62|8.22|9.58|8.18|0
1635211500000|2021-10-26 01:25:00|9.62|8.22|9.62|8.22|9.62|8.22|9.61|8.21|0
1635211800000|2021-10-26 01:30:00|9.63|8.23|9.65|8.25|9.65|8.25|9.63|8.23|0
1635212100000|2021-10-26 01:35:00|9.66|8.26|9.63|8.23|9.66|8.26|9.62|8.22|0
1635212400000|2021-10-26 01:40:00|9.64|8.24|9.66|8.26|9.66|8.26|9.63|8.23|0
1635212700000|2021-10-26 01:45:00|9.67|8.27|9.66|8.26|9.67|8.27|9.65|8.25|0
1635213000000|2021-10-26 01:50:00|9.67|8.27|9.65|8.25|9.67|8.27|9.65|8.25|0
1635213300000|2021-10-26 01:55:00|9.64|8.24|9.67|8.27|9.67|8.27|9.64|8.24|0
1635213600000|2021-10-26 02:00:00|9.68|8.28|9.67|8.27|9.69|8.29|9.66|8.26|0
1635213900000|2021-10-26 02:05:00|9.68|8.28|9.68|8.28|9.69|8.29|9.67|8.27|0
1635214200000|2021-10-26 02:10:00|9.69|8.29|9.67|8.27|9.69|8.29|9.67|8.27|0
1635214500000|2021-10-26 02:15:00|9.66|8.26|9.66|8.26|9.67|8.27|9.66|8.26|0
1635214800000|2021-10-26 02:20:00|9.67|8.27|9.66|8.26|9.68|8.28|9.66|8.26|0
1635215100000|2021-10-26 02:25:00|9.67|8.27|9.67|8.27|9.68|8.28|9.66|8.26|0
1635215400000|2021-10-26 02:30:00|9.68|8.28|9.66|8.26|9.68|8.28|9.66|8.26|0
1635215700000|2021-10-26 02:35:00|9.67|8.27|9.66|8.26|9.67|8.27|9.66|8.26|0
1635216000000|2021-10-26 02:40:00|9.67|8.27|9.67|8.27|9.67|8.27|9.66|8.26|0
1635216300000|2021-10-26 02:45:00|9.66|8.26|9.65|8.25|9.67|8.27|9.65|8.25|0
1635216600000|2021-10-26 02:50:00|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1635216900000|2021-10-26 02:55:00|9.63|8.23|9.62|8.22|9.63|8.23|9.61|8.21|0
1635217200000|2021-10-26 03:00:00|9.61|8.21|9.63|8.23|9.63|8.23|9.61|8.21|0
1635217500000|2021-10-26 03:05:00|9.62|8.22|9.64|8.24|9.64|8.24|9.62|8.22|0
1635217800000|2021-10-26 03:10:00|9.65|8.25|9.65|8.25|9.65|8.25|9.65|8.25|0
1635218100000|2021-10-26 03:15:00|9.66|8.26|9.66|8.26|9.66|8.26|9.65|8.25|0
1635218400000|2021-10-26 03:20:00|9.65|8.25|9.66|8.26|9.67|8.27|9.65|8.25|0
1635219000000|2021-10-26 03:30:00|9.67|8.27|9.66|8.26|9.67|8.27|9.66|8.26|0
1635219300000|2021-10-26 03:35:00|9.67|8.27|9.67|8.27|9.67|8.27|9.66|8.26|0
1635219600000|2021-10-26 03:40:00|9.68|8.28|9.67|8.27|9.68|8.28|9.67|8.27|0
1635219900000|2021-10-26 03:45:00|9.68|8.28|9.68|8.28|9.69|8.29|9.67|8.27|0
1635220200000|2021-10-26 03:50:00|9.67|8.27|9.67|8.27|9.68|8.28|9.67|8.27|0
1635220500000|2021-10-26 03:55:00|9.66|8.26|9.66|8.26|9.66|8.26|9.66|8.26|0
1635220800000|2021-10-26 04:00:00|9.67|8.27|9.65|8.25|9.67|8.27|9.65|8.25|0
1635221100000|2021-10-26 04:05:00|9.66|8.26|9.65|8.25|9.66|8.26|9.65|8.25|0
1635221400000|2021-10-26 04:10:00|9.66|8.26|9.65|8.25|9.66|8.26|9.65|8.25|0
1635221700000|2021-10-26 04:15:00|9.66|8.26|9.65|8.25|9.66|8.26|9.65|8.25|0
1635222000000|2021-10-26 04:20:00|9.64|8.24|9.65|8.25|9.65|8.25|9.64|8.24|0
1635222600000|2021-10-26 04:30:00|9.64|8.24|9.64|8.24|9.65|8.25|9.63|8.23|0
1635222900000|2021-10-26 04:35:00|9.65|8.25|9.64|8.24|9.65|8.25|9.63|8.23|0
1635223200000|2021-10-26 04:40:00|9.63|8.23|9.63|8.23|9.64|8.24|9.62|8.22|0
1635223500000|2021-10-26 04:45:00|9.62|8.22|9.64|8.24|9.64|8.24|9.62|8.22|0
1635223800000|2021-10-26 04:50:00|9.63|8.23|9.65|8.25|9.65|8.25|9.63|8.23|0
1635224100000|2021-10-26 04:55:00|9.64|8.24|9.64|8.24|9.65|8.25|9.64|8.24|0
1635224400000|2021-10-26 05:00:00|9.63|8.23|9.65|8.25|9.65|8.25|9.63|8.23|0
1635224700000|2021-10-26 05:05:00|9.64|8.24|9.65|8.25|9.66|8.26|9.64|8.24|0
1635225000000|2021-10-26 05:10:00|9.66|8.26|9.65|8.25|9.66|8.26|9.64|8.24|0
1635225300000|2021-10-26 05:15:00|9.66|8.26|9.66|8.26|9.66|8.26|9.65|8.25|0
1635225600000|2021-10-26 05:20:00|9.65|8.25|9.64|8.24|9.66|8.26|9.64|8.24|0
1635225900000|2021-10-26 05:25:00|9.65|8.25|9.64|8.24|9.65|8.25|9.64|8.24|0
1635226200000|2021-10-26 05:30:00|9.65|8.25|9.66|8.26|9.66|8.26|9.64|8.24|0
1635226500000|2021-10-26 05:35:00|9.67|8.27|9.67|8.27|9.67|8.27|9.66|8.26|0
1635226800000|2021-10-26 05:40:00|9.68|8.28|9.66|8.26|9.68|8.28|9.66|8.26|0
1635227100000|2021-10-26 05:45:00|9.67|8.27|9.68|8.28|9.68|8.28|9.66|8.26|0
1635227400000|2021-10-26 05:50:00|9.67|8.27|9.68|8.28|9.68|8.28|9.66|8.26|0
1635227700000|2021-10-26 05:55:00|9.69|8.29|9.7|8.3|9.71|8.31|9.69|8.29|0
1635228000000|2021-10-26 06:00:00|9.69|8.29|9.68|8.28|9.71|8.31|9.68|8.28|0
1635228300000|2021-10-26 06:05:00|9.69|8.29|9.67|8.27|9.69|8.29|9.66|8.26|0
1635228600000|2021-10-26 06:10:00|9.68|8.28|9.67|8.27|9.68|8.28|9.66|8.26|0
1635228900000|2021-10-26 06:15:00|9.66|8.26|9.64|8.24|9.66|8.26|9.63|8.23|0
1635229200000|2021-10-26 06:20:00|9.63|8.23|9.63|8.23|9.64|8.24|9.63|8.23|0
1635229500000|2021-10-26 06:25:00|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1635229800000|2021-10-26 06:30:00|9.61|8.21|9.6|8.2|9.61|8.21|9.59|8.19|0
1635230100000|2021-10-26 06:35:00|9.61|8.21|9.61|8.21|9.62|8.22|9.6|8.2|0
1635230400000|2021-10-26 06:40:00|9.62|8.22|9.59|8.19|9.62|8.22|9.59|8.19|0
1635230700000|2021-10-26 06:45:00|9.6|8.2|9.58|8.18|9.6|8.2|9.57|8.17|0
1635231000000|2021-10-26 06:50:00|9.59|8.19|9.58|8.18|9.59|8.19|9.58|8.18|0
1635231300000|2021-10-26 06:55:00|9.59|8.19|9.61|8.21|9.61|8.21|9.59|8.19|0
1635231600000|2021-10-26 07:00:00|9.6|8.2|9.58|8.18|9.61|8.21|9.55|8.15|0
1635231900000|2021-10-26 07:05:00|9.59|8.19|9.62|8.22|9.64|8.24|9.59|8.19|0
1635232200000|2021-10-26 07:10:00|9.63|8.23|9.62|8.22|9.65|8.25|9.62|8.22|0
1635232500000|2021-10-26 07:15:00|9.63|8.23|9.5|8.1|9.63|8.23|9.46|8.06|0
1635232800000|2021-10-26 07:20:00|9.49|8.09|9.47|8.07|9.5|8.1|9.47|8.07|0
1635233100000|2021-10-26 07:25:00|9.48|8.08|9.48|8.08|9.48|8.08|9.47|8.07|0
1635233400000|2021-10-26 07:30:00|9.47|8.07|9.47|8.07|9.49|8.09|9.47|8.07|0
1635233700000|2021-10-26 07:35:00|9.48|8.08|9.45|8.05|9.48|8.08|9.45|8.05|0
1635234000000|2021-10-26 07:40:00|9.46|8.06|9.44|8.04|9.46|8.06|9.42|8.02|0
1635234300000|2021-10-26 07:45:00|9.43|8.03|9.4|8|9.43|8.03|9.4|8|0
1635234600000|2021-10-26 07:50:00|9.41|8.01|9.4|8|9.41|8.01|9.37|7.97|0
1635234900000|2021-10-26 07:55:00|9.39|7.99|9.36|7.96|9.4|8|9.36|7.96|0
1635235200000|2021-10-26 08:00:00|9.37|7.97|9.35|7.95|9.37|7.97|9.35|7.95|0
1635235500000|2021-10-26 08:05:00|9.36|7.96|9.47|8.07|9.69|8.29|9.35|7.95|0
1635235800000|2021-10-26 08:10:00|9.46|8.06|9.47|8.07|9.48|8.08|9.46|8.06|0
1635236100000|2021-10-26 08:15:00|9.46|8.06|9.46|8.06|9.47|8.07|9.46|8.06|0
1635236400000|2021-10-26 08:20:00|9.45|8.05|9.44|8.04|9.45|8.05|9.41|8.01|0
1635236700000|2021-10-26 08:25:00|9.45|8.05|9.5|8.1|9.5|8.1|9.45|8.05|0
1635237000000|2021-10-26 08:30:00|9.49|8.09|9.5|8.1|9.51|8.11|9.48|8.08|0
1635237300000|2021-10-26 08:35:00|9.51|8.11|9.5|8.1|9.53|8.13|9.5|8.1|0
1635237600000|2021-10-26 08:40:00|9.49|8.09|9.49|8.09|9.51|8.11|9.49|8.09|0
1635237900000|2021-10-26 08:45:00|9.48|8.08|9.47|8.07|9.49|8.09|9.47|8.07|0
1635238200000|2021-10-26 08:50:00|9.46|8.06|9.48|8.08|9.49|8.09|9.46|8.06|0
1635238500000|2021-10-26 08:55:00|9.47|8.07|9.48|8.08|9.48|8.08|9.46|8.06|0
1635238800000|2021-10-26 09:00:00|9.47|8.07|9.49|8.09|9.5|8.1|9.47|8.07|0
1635239100000|2021-10-26 09:05:00|9.5|8.1|9.49|8.09|9.5|8.1|9.48|8.08|0
1635239400000|2021-10-26 09:10:00|9.48|8.08|9.48|8.08|9.48|8.08|9.47|8.07|0
1635239700000|2021-10-26 09:15:00|9.49|8.09|9.49|8.09|9.5|8.1|9.48|8.08|0
1635240000000|2021-10-26 09:20:00|9.48|8.08|9.47|8.07|9.49|8.09|9.47|8.07|0
1635240300000|2021-10-26 09:25:00|9.46|8.06|9.48|8.08|9.48|8.08|9.46|8.06|0
1635240600000|2021-10-26 09:30:00|9.49|8.09|9.48|8.08|9.49|8.09|9.48|8.08|0
1635240900000|2021-10-26 09:35:00|9.47|8.07|9.48|8.08|9.49|8.09|9.47|8.07|0
1635241200000|2021-10-26 09:40:00|9.49|8.09|9.49|8.09|9.51|8.11|9.48|8.08|0
1635241500000|2021-10-26 09:45:00|9.48|8.08|9.49|8.09|9.5|8.1|9.48|8.08|0
1635241800000|2021-10-26 09:50:00|9.48|8.08|9.46|8.06|9.49|8.09|9.46|8.06|0
1635242100000|2021-10-26 09:55:00|9.47|8.07|9.46|8.06|9.48|8.08|9.46|8.06|0
1635242400000|2021-10-26 10:00:00|9.47|8.07|9.46|8.06|9.47|8.07|9.45|8.05|0
1635243000000|2021-10-26 10:10:00|9.45|8.05|9.46|8.06|9.47|8.07|9.45|8.05|0
1635243300000|2021-10-26 10:15:00|9.45|8.05|9.46|8.06|9.46|8.06|9.45|8.05|0
1635243600000|2021-10-26 10:20:00|9.47|8.07|9.48|8.08|9.48|8.08|9.47|8.07|0
1635243900000|2021-10-26 10:25:00|9.49|8.09|9.49|8.09|9.49|8.09|9.48|8.08|0
1635244200000|2021-10-26 10:30:00|9.5|8.1|9.5|8.1|9.51|8.11|9.49|8.09|0
1635244500000|2021-10-26 10:35:00|9.49|8.09|9.49|8.09|9.49|8.09|9.48|8.08|0
1635244800000|2021-10-26 10:40:00|9.48|8.08|9.49|8.09|9.5|8.1|9.48|8.08|0
1635245100000|2021-10-26 10:45:00|9.5|8.1|9.48|8.08|9.5|8.1|9.48|8.08|0
1635245400000|2021-10-26 10:50:00|9.49|8.09|9.48|8.08|9.49|8.09|9.47|8.07|0
1635245700000|2021-10-26 10:55:00|9.47|8.07|9.46|8.06|9.47|8.07|9.46|8.06|0
1635246000000|2021-10-26 11:00:00|9.47|8.07|9.46|8.06|9.47|8.07|9.46|8.06|0
1635246300000|2021-10-26 11:05:00|9.45|8.05|9.44|8.04|9.46|8.06|9.44|8.04|0
1635246600000|2021-10-26 11:10:00|9.43|8.03|9.44|8.04|9.44|8.04|9.43|8.03|0
1635246900000|2021-10-26 11:15:00|9.45|8.05|9.44|8.04|9.45|8.05|9.43|8.03|0
1635247200000|2021-10-26 11:20:00|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1635247500000|2021-10-26 11:25:00|9.43|8.03|9.43|8.03|9.43|8.03|9.43|8.03|0
1635247800000|2021-10-26 11:30:00|9.44|8.04|9.44|8.04|9.44|8.04|9.43|8.03|0
1635248100000|2021-10-26 11:35:00|9.45|8.05|9.45|8.05|9.46|8.06|9.44|8.04|0
1635248400000|2021-10-26 11:40:00|9.46|8.06|9.46|8.06|9.46|8.06|9.46|8.06|0
1635248700000|2021-10-26 11:45:00|9.45|8.05|9.48|8.08|9.48|8.08|9.45|8.05|0
1635249000000|2021-10-26 11:50:00|9.47|8.07|9.47|8.07|9.48|8.08|9.46|8.06|0
1635249300000|2021-10-26 11:55:00|9.48|8.08|9.47|8.07|9.48|8.08|9.46|8.06|0
1635249600000|2021-10-26 12:00:00|9.48|8.08|9.48|8.08|9.48|8.08|9.46|8.06|0
1635249900000|2021-10-26 12:05:00|9.47|8.07|9.46|8.06|9.48|8.08|9.46|8.06|0
1635250200000|2021-10-26 12:10:00|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1635250500000|2021-10-26 12:15:00|9.43|8.03|9.44|8.04|9.44|8.04|9.43|8.03|0
1635250800000|2021-10-26 12:20:00|9.45|8.05|9.47|8.07|9.47|8.07|9.45|8.05|0
1635251100000|2021-10-26 12:25:00|9.48|8.08|9.46|8.06|9.5|8.1|9.46|8.06|0
1635251400000|2021-10-26 12:30:00|9.45|8.05|9.46|8.06|9.46|8.06|9.45|8.05|0
1635251700000|2021-10-26 12:35:00|9.45|8.05|9.47|8.07|9.47|8.07|9.45|8.05|0
1635252000000|2021-10-26 12:40:00|9.48|8.08|9.47|8.07|9.48|8.08|9.46|8.06|0
1635252300000|2021-10-26 12:45:00|9.46|8.06|9.47|8.07|9.47|8.07|9.46|8.06|0
1635252600000|2021-10-26 12:50:00|9.46|8.06|9.47|8.07|9.47|8.07|9.46|8.06|0
1635252900000|2021-10-26 12:55:00|9.46|8.06|9.45|8.05|9.47|8.07|9.45|8.05|0
1635253200000|2021-10-26 13:00:00|9.44|8.04|9.44|8.04|9.46|8.06|9.44|8.04|0
1635253500000|2021-10-26 13:05:00|9.45|8.05|9.47|8.07|9.47|8.07|9.44|8.04|0
1635253800000|2021-10-26 13:10:00|9.48|8.08|9.48|8.08|9.48|8.08|9.46|8.06|0
1635254100000|2021-10-26 13:15:00|9.47|8.07|9.48|8.08|9.48|8.08|9.47|8.07|0
1635254400000|2021-10-26 13:20:00|9.47|8.07|9.46|8.06|9.48|8.08|9.45|8.05|0
1635254700000|2021-10-26 13:25:00|9.45|8.05|9.44|8.04|9.47|8.07|9.44|8.04|0
1635255000000|2021-10-26 13:30:00|9.43|8.03|9.41|8.01|9.51|8.11|9.39|7.99|0
1635255300000|2021-10-26 13:35:00|9.42|8.02|9.49|8.09|9.56|8.16|9.4|8|0
1635255600000|2021-10-26 13:40:00|9.5|8.1|9.48|8.08|9.52|8.12|9.45|8.05|0
1635255900000|2021-10-26 13:45:00|9.49|8.09|9.51|8.11|9.53|8.13|9.46|8.06|0
1635256200000|2021-10-26 13:50:00|9.5|8.1|9.52|8.12|9.54|8.14|9.49|8.09|0
1635256500000|2021-10-26 13:55:00|9.51|8.11|9.52|8.12|9.53|8.13|9.47|8.07|0
1635256800000|2021-10-26 14:00:00|9.51|8.11|9.48|8.08|9.56|8.16|9.47|8.07|0
1635257100000|2021-10-26 14:05:00|9.5|8.1|9.49|8.09|9.51|8.11|9.46|8.06|0
1635257400000|2021-10-26 14:10:00|9.48|8.08|9.72|8.32|9.72|8.32|9.42|8.02|0
1635257700000|2021-10-26 14:15:00|9.73|8.33|9.66|8.26|9.73|8.33|9.66|8.26|0
1635258000000|2021-10-26 14:20:00|9.65|8.25|9.65|8.25|9.67|8.27|9.62|8.22|0
1635258300000|2021-10-26 14:25:00|9.66|8.26|9.68|8.28|9.69|8.29|9.65|8.25|0
1635258600000|2021-10-26 14:30:00|9.67|8.27|9.67|8.27|9.7|8.3|9.66|8.26|0
1635258900000|2021-10-26 14:35:00|9.68|8.28|9.66|8.26|9.7|8.3|9.65|8.25|0
1635259200000|2021-10-26 14:40:00|9.67|8.27|9.73|8.33|9.74|8.34|9.66|8.26|0
1635259500000|2021-10-26 14:45:00|9.72|8.32|9.55|8.15|9.75|8.35|9.53|8.13|0
1635259800000|2021-10-26 14:50:00|9.56|8.16|9.52|8.12|9.56|8.16|9.5|8.1|0
1635260100000|2021-10-26 14:55:00|9.51|8.11|9.56|8.16|9.56|8.16|9.51|8.11|0
1635260400000|2021-10-26 15:00:00|9.54|8.14|9.58|8.18|9.58|8.18|9.52|8.12|0
1635260700000|2021-10-26 15:05:00|9.57|8.17|9.57|8.17|9.6|8.2|9.55|8.15|0
1635261000000|2021-10-26 15:10:00|9.56|8.16|9.57|8.17|9.57|8.17|9.55|8.15|0
1635261300000|2021-10-26 15:15:00|9.56|8.16|9.54|8.14|9.57|8.17|9.52|8.12|0
1635261600000|2021-10-26 15:20:00|9.53|8.13|9.53|8.13|9.54|8.14|9.52|8.12|0
1635261900000|2021-10-26 15:25:00|9.52|8.12|9.52|8.12|9.55|8.15|9.51|8.11|0
1635262200000|2021-10-26 15:30:00|9.51|8.11|9.68|8.28|9.69|8.29|9.51|8.11|0
1635262500000|2021-10-26 15:35:00|9.69|8.29|9.59|8.19|9.71|8.31|9.58|8.18|0
1635262800000|2021-10-26 15:40:00|9.6|8.2|9.59|8.19|9.6|8.2|9.57|8.17|0
1635263100000|2021-10-26 15:45:00|9.6|8.2|9.64|8.24|9.66|8.26|9.6|8.2|0
1635263400000|2021-10-26 15:50:00|9.65|8.25|9.65|8.25|9.68|8.28|9.64|8.24|0
1635263700000|2021-10-26 15:55:00|9.64|8.24|9.73|8.33|9.73|8.33|9.64|8.24|0
1635264000000|2021-10-26 16:00:00|9.72|8.32|9.82|8.42|9.82|8.42|9.71|8.31|0
1635264300000|2021-10-26 16:05:00|9.81|8.41|9.99|8.59|10|8.6|9.55|8.15|0
1635264600000|2021-10-26 16:10:00|10|8.6|9.92|8.52|10.01|8.61|9.92|8.52|0
1635264900000|2021-10-26 16:15:00|9.91|8.51|9.91|8.51|9.95|8.55|9.89|8.49|0
1635265200000|2021-10-26 16:20:00|9.9|8.5|9.91|8.51|9.96|8.56|9.9|8.5|0
1635265500000|2021-10-26 16:25:00|9.9|8.5|9.98|8.58|9.98|8.58|9.9|8.5|0
1635265800000|2021-10-26 16:30:00|9.97|8.57|9.96|8.56|10|8.6|9.94|8.54|0
1635266100000|2021-10-26 16:35:00|9.95|8.55|10.06|8.66|10.06|8.66|9.94|8.54|0
1635266400000|2021-10-26 16:40:00|10.05|8.65|10.07|8.67|10.1|8.7|10.05|8.65|0
1635266700000|2021-10-26 16:45:00|10.08|8.68|10.15|8.75|10.18|8.78|10.08|8.68|0
1635267000000|2021-10-26 16:50:00|10.16|8.76|10.18|8.78|10.18|8.78|10.11|8.71|0
1635267300000|2021-10-26 16:55:00|10.17|8.77|10.06|8.66|10.17|8.77|10.04|8.64|0
1635267600000|2021-10-26 17:00:00|10.07|8.67|10.04|8.64|10.09|8.69|10.04|8.64|0
1635267900000|2021-10-26 17:05:00|10.05|8.65|10.01|8.61|10.06|8.66|9.99|8.59|0
1635268200000|2021-10-26 17:10:00|10.02|8.62|10.04|8.64|10.09|8.69|10.02|8.62|0
1635268500000|2021-10-26 17:15:00|10.03|8.63|10.05|8.65|10.06|8.66|10.01|8.61|0
1635268800000|2021-10-26 17:20:00|10.04|8.64|10.08|8.68|10.12|8.72|10.02|8.62|0
1635269100000|2021-10-26 17:25:00|10.09|8.69|10.04|8.64|10.13|8.73|10.02|8.62|0
1635269400000|2021-10-26 17:30:00|10.05|8.65|9.96|8.56|10.06|8.66|9.95|8.55|0
1635269700000|2021-10-26 17:35:00|9.95|8.55|9.94|8.54|9.97|8.57|9.91|8.51|0
1635270000000|2021-10-26 17:40:00|9.93|8.53|10.01|8.61|10.01|8.61|9.93|8.53|0
1635270300000|2021-10-26 17:45:00|10|8.6|9.99|8.59|10.01|8.61|9.97|8.57|0
1635270600000|2021-10-26 17:50:00|9.98|8.58|9.99|8.59|10|8.6|9.96|8.56|0
1635270900000|2021-10-26 17:55:00|9.98|8.58|9.97|8.57|10.03|8.63|9.95|8.55|0
1635271200000|2021-10-26 18:00:00|9.95|8.55|9.79|8.39|9.97|8.57|9.78|8.38|0
1635271500000|2021-10-26 18:05:00|9.78|8.38|9.81|8.41|9.83|8.43|9.78|8.38|0
1635271800000|2021-10-26 18:10:00|9.82|8.42|9.78|8.38|9.84|8.44|9.78|8.38|0
1635272100000|2021-10-26 18:15:00|9.79|8.39|9.75|8.35|9.79|8.39|9.74|8.34|0
1635272400000|2021-10-26 18:20:00|9.74|8.34|9.75|8.35|9.78|8.38|9.74|8.34|0
1635272700000|2021-10-26 18:25:00|9.76|8.36|9.8|8.4|9.81|8.41|9.75|8.35|0
1635273000000|2021-10-26 18:30:00|9.79|8.39|9.76|8.36|9.79|8.39|9.73|8.33|0
1635273300000|2021-10-26 18:35:00|9.75|8.35|9.81|8.41|9.81|8.41|9.74|8.34|0
1635273600000|2021-10-26 18:40:00|9.82|8.42|9.85|8.45|9.85|8.45|9.8|8.4|0
1635273900000|2021-10-26 18:45:00|9.84|8.44|9.79|8.39|9.84|8.44|9.79|8.39|0
1635274200000|2021-10-26 18:50:00|9.8|8.4|9.81|8.41|9.83|8.43|9.79|8.39|0
1635274500000|2021-10-26 18:55:00|9.8|8.4|9.74|8.34|9.8|8.4|9.74|8.34|0
1635274800000|2021-10-26 19:00:00|9.73|8.33|9.71|8.31|9.78|8.38|9.71|8.31|0
1635275100000|2021-10-26 19:05:00|9.7|8.3|9.72|8.32|9.73|8.33|9.7|8.3|0
1635275400000|2021-10-26 19:10:00|9.71|8.31|9.74|8.34|9.77|8.37|9.7|8.3|0
1635275700000|2021-10-26 19:15:00|9.75|8.35|9.74|8.34|9.76|8.36|9.7|8.3|0
1635276000000|2021-10-26 19:20:00|9.73|8.33|9.75|8.35|9.77|8.37|9.72|8.32|0
1635276300000|2021-10-26 19:25:00|9.74|8.34|9.8|8.4|9.81|8.41|9.71|8.31|0
1635276600000|2021-10-26 19:30:00|9.79|8.39|9.75|8.35|9.8|8.4|9.74|8.34|0
1635276900000|2021-10-26 19:35:00|9.76|8.36|9.77|8.37|9.78|8.38|9.74|8.34|0
1635277200000|2021-10-26 19:40:00|9.76|8.36|9.72|8.32|9.79|8.39|9.71|8.31|0
1635277500000|2021-10-26 19:45:00|9.71|8.31|9.74|8.34|9.74|8.34|9.67|8.27|0
1635277800000|2021-10-26 19:50:00|9.76|8.36|9.82|8.42|9.86|8.46|9.76|8.36|0
1635278100000|2021-10-26 19:55:00|9.81|8.41|9.95|8.55|9.95|8.55|9.81|8.41|0
1635278400000|2021-10-26 20:00:00|9.94|8.54|9.93|8.53|9.97|8.57|9.91|8.51|0
1635278700000|2021-10-26 20:05:00|9.92|8.52|9.9|8.5|9.93|8.53|9.88|8.48|0
1635279000000|2021-10-26 20:10:00|9.91|8.51|9.92|8.52|9.94|8.54|9.89|8.49|0
1635279300000|2021-10-26 20:15:00|9.94|8.54|9.89|8.49|9.94|8.54|9.89|8.49|0
1635279600000|2021-10-26 20:20:00|9.9|8.5|9.91|8.51|9.92|8.52|9.89|8.49|0
1635279900000|2021-10-26 20:25:00|9.9|8.5|9.94|8.54|9.94|8.54|9.9|8.5|0
1635280200000|2021-10-26 20:30:00|9.93|8.53|9.94|8.54|9.95|8.55|9.93|8.53|0
1635280500000|2021-10-26 20:35:00|9.95|8.55|9.96|8.56|9.97|8.57|9.94|8.54|0
1635280800000|2021-10-26 20:40:00|9.95|8.55|9.96|8.56|9.96|8.56|9.95|8.55|0
1635281100000|2021-10-26 20:45:00|9.95|8.55|9.92|8.52|9.96|8.56|9.92|8.52|0
1635281400000|2021-10-26 20:50:00|9.93|8.53|9.96|8.56|9.97|8.57|9.93|8.53|0
1635281700000|2021-10-26 20:55:00|9.95|8.55|9.96|8.56|9.96|8.56|9.93|8.53|0
1635282000000|2021-10-26 21:00:00|9.95|8.55|9.94|8.54|9.96|8.56|9.94|8.54|0
1635282300000|2021-10-26 21:05:00|9.95|8.55|9.97|8.57|9.97|8.57|9.94|8.54|0
1635282600000|2021-10-26 21:10:00|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1635282900000|2021-10-26 21:15:00|9.96|8.56|9.94|8.54|9.96|8.56|9.94|8.54|0
1635283200000|2021-10-26 21:20:00|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1635283800000|2021-10-26 21:30:00|9.93|8.53|9.94|8.54|9.94|8.54|9.93|8.53|0
1635284100000|2021-10-26 21:35:00|9.93|8.53|9.94|8.54|9.94|8.54|9.93|8.53|0
1635284400000|2021-10-26 21:40:00|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1635284700000|2021-10-26 21:45:00|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1635285300000|2021-10-26 21:55:00|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1635285600000|2021-10-26 22:00:00|9.93|8.53|9.93|8.53|9.94|8.54|9.9|8.5|0
1635285900000|2021-10-26 22:05:00|9.92|8.52|9.89|8.49|9.93|8.53|9.88|8.48|0
1635286200000|2021-10-26 22:10:00|9.88|8.48|9.87|8.47|9.89|8.49|9.87|8.47|0
1635286500000|2021-10-26 22:15:00|9.86|8.46|9.85|8.45|9.88|8.48|9.85|8.45|0
1635286800000|2021-10-26 22:20:00|9.84|8.44|9.86|8.46|9.86|8.46|9.82|8.42|0
1635287100000|2021-10-26 22:25:00|9.85|8.45|9.83|8.43|9.87|8.47|9.83|8.43|0
1635287400000|2021-10-26 22:30:00|9.84|8.44|9.83|8.43|9.84|8.44|9.82|8.42|0
1635287700000|2021-10-26 22:35:00|9.82|8.42|9.82|8.42|9.83|8.43|9.82|8.42|0
1635288000000|2021-10-26 22:40:00|9.81|8.41|9.8|8.4|9.82|8.42|9.79|8.39|0
1635288300000|2021-10-26 22:45:00|9.79|8.39|9.8|8.4|9.81|8.41|9.79|8.39|0
1635288600000|2021-10-26 22:50:00|9.81|8.41|9.82|8.42|9.82|8.42|9.8|8.4|0
1635288900000|2021-10-26 22:55:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1635289200000|2021-10-26 23:00:00|9.81|8.41|9.8|8.4|9.82|8.42|9.79|8.39|0
1635289500000|2021-10-26 23:05:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1635289800000|2021-10-26 23:10:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1635290100000|2021-10-26 23:15:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1635290400000|2021-10-26 23:20:00|9.81|8.41|9.81|8.41|9.82|8.42|9.8|8.4|0
1635290700000|2021-10-26 23:25:00|9.8|8.4|9.81|8.41|9.81|8.41|9.79|8.39|0
1635291000000|2021-10-26 23:30:00|9.8|8.4|9.77|8.37|9.8|8.4|9.76|8.36|0
1635291300000|2021-10-26 23:35:00|9.78|8.38|9.79|8.39|9.79|8.39|9.78|8.38|0
1635291600000|2021-10-26 23:40:00|9.8|8.4|9.88|8.48|9.88|8.48|9.8|8.4|0
1635291900000|2021-10-26 23:45:00|9.87|8.47|9.8|8.4|9.87|8.47|9.8|8.4|0
1635292200000|2021-10-26 23:50:00|9.79|8.39|9.81|8.41|9.81|8.41|9.78|8.38|0
1635292500000|2021-10-26 23:55:00|9.82|8.42|9.82|8.42|9.82|8.42|9.8|8.4|0
1635292800000|2021-10-27 00:00:00|9.83|8.43|9.79|8.39|9.84|8.44|9.78|8.38|0
1635293100000|2021-10-27 00:05:00|9.78|8.38|9.83|8.43|9.83|8.43|9.78|8.38|0
1635293400000|2021-10-27 00:10:00|9.82|8.42|9.82|8.42|9.83|8.43|9.79|8.39|0
1635293700000|2021-10-27 00:15:00|9.81|8.41|9.83|8.43|9.85|8.45|9.79|8.39|0
1635294000000|2021-10-27 00:20:00|9.84|8.44|9.83|8.43|9.84|8.44|9.82|8.42|0
1635294300000|2021-10-27 00:25:00|9.84|8.44|9.82|8.42|9.86|8.46|9.82|8.42|0
1635294600000|2021-10-27 00:30:00|9.83|8.43|9.86|8.46|9.86|8.46|9.79|8.39|0
1635294900000|2021-10-27 00:35:00|9.87|8.47|9.88|8.48|9.89|8.49|9.86|8.46|0
1635295200000|2021-10-27 00:40:00|9.87|8.47|9.88|8.48|9.89|8.49|9.86|8.46|0
1635295500000|2021-10-27 00:45:00|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1635295800000|2021-10-27 00:50:00|9.88|8.48|9.9|8.5|9.92|8.52|9.87|8.47|0
1635296100000|2021-10-27 00:55:00|9.89|8.49|9.91|8.51|9.91|8.51|9.88|8.48|0
1635296400000|2021-10-27 01:00:00|9.9|8.5|9.87|8.47|9.92|8.52|9.87|8.47|0
1635296700000|2021-10-27 01:05:00|9.86|8.46|9.88|8.48|9.89|8.49|9.86|8.46|0
1635297000000|2021-10-27 01:10:00|9.89|8.49|9.88|8.48|9.89|8.49|9.88|8.48|0
1635297300000|2021-10-27 01:15:00|9.89|8.49|9.91|8.51|9.91|8.51|9.88|8.48|0
1635297600000|2021-10-27 01:20:00|9.92|8.52|9.89|8.49|9.92|8.52|9.88|8.48|0
1635297900000|2021-10-27 01:25:00|9.9|8.5|9.89|8.49|9.9|8.5|9.88|8.48|0
1635298200000|2021-10-27 01:30:00|9.9|8.5|9.89|8.49|9.91|8.51|9.89|8.49|0
1635298500000|2021-10-27 01:35:00|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1635298800000|2021-10-27 01:40:00|9.88|8.48|9.9|8.5|9.91|8.51|9.87|8.47|0
1635299100000|2021-10-27 01:45:00|9.91|8.51|9.94|8.54|9.96|8.56|9.91|8.51|0
1635299400000|2021-10-27 01:50:00|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1635299700000|2021-10-27 01:55:00|9.95|8.55|9.95|8.55|9.95|8.55|9.93|8.53|0
1635300000000|2021-10-27 02:00:00|9.94|8.54|9.91|8.51|9.94|8.54|9.9|8.5|0
1635300300000|2021-10-27 02:05:00|9.9|8.5|9.91|8.51|9.91|8.51|9.9|8.5|0
1635300600000|2021-10-27 02:10:00|9.9|8.5|9.89|8.49|9.91|8.51|9.87|8.47|0
1635300900000|2021-10-27 02:15:00|9.9|8.5|9.89|8.49|9.9|8.5|9.88|8.48|0
1635301200000|2021-10-27 02:20:00|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1635301500000|2021-10-27 02:25:00|9.9|8.5|9.9|8.5|9.91|8.51|9.88|8.48|0
1635301800000|2021-10-27 02:30:00|9.91|8.51|9.91|8.51|9.92|8.52|9.91|8.51|0
1635302100000|2021-10-27 02:35:00|9.9|8.5|9.91|8.51|9.92|8.52|9.9|8.5|0
1635302400000|2021-10-27 02:40:00|9.9|8.5|9.91|8.51|9.91|8.51|9.9|8.5|0
1635302700000|2021-10-27 02:45:00|9.92|8.52|9.9|8.5|9.92|8.52|9.9|8.5|0
1635303000000|2021-10-27 02:50:00|9.91|8.51|9.91|8.51|9.91|8.51|9.89|8.49|0
1635303300000|2021-10-27 02:55:00|9.9|8.5|9.89|8.49|9.9|8.5|9.87|8.47|0
1635303600000|2021-10-27 03:00:00|9.88|8.48|9.86|8.46|9.88|8.48|9.86|8.46|0
1635303900000|2021-10-27 03:05:00|9.85|8.45|9.85|8.45|9.86|8.46|9.85|8.45|0
1635304200000|2021-10-27 03:10:00|9.86|8.46|9.85|8.45|9.87|8.47|9.85|8.45|0
1635304500000|2021-10-27 03:15:00|9.86|8.46|9.85|8.45|9.86|8.46|9.85|8.45|0
1635304800000|2021-10-27 03:20:00|9.84|8.44|9.86|8.46|9.86|8.46|9.84|8.44|0
1635305100000|2021-10-27 03:25:00|9.85|8.45|9.86|8.46|9.86|8.46|9.85|8.45|0
1635305400000|2021-10-27 03:30:00|9.87|8.47|9.86|8.46|9.87|8.47|9.86|8.46|0
1635305700000|2021-10-27 03:35:00|9.87|8.47|9.88|8.48|9.88|8.48|9.86|8.46|0
1635306000000|2021-10-27 03:40:00|9.87|8.47|9.88|8.48|9.89|8.49|9.87|8.47|0
1635306300000|2021-10-27 03:45:00|9.87|8.47|9.87|8.47|9.88|8.48|9.87|8.47|0
1635306600000|2021-10-27 03:50:00|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1635306900000|2021-10-27 03:55:00|9.87|8.47|9.87|8.47|9.87|8.47|9.86|8.46|0
1635307200000|2021-10-27 04:00:00|9.86|8.46|9.85|8.45|9.87|8.47|9.85|8.45|0
1635307500000|2021-10-27 04:05:00|9.86|8.46|9.86|8.46|9.87|8.47|9.86|8.46|0
1635308100000|2021-10-27 04:15:00|9.85|8.45|9.85|8.45|9.86|8.46|9.85|8.45|0
1635308400000|2021-10-27 04:20:00|9.84|8.44|9.85|8.45|9.85|8.45|9.84|8.44|0
1635308700000|2021-10-27 04:25:00|9.84|8.44|9.84|8.44|9.85|8.45|9.84|8.44|0
1635309000000|2021-10-27 04:30:00|9.85|8.45|9.84|8.44|9.85|8.45|9.84|8.44|0
1635309300000|2021-10-27 04:35:00|9.85|8.45|9.85|8.45|9.85|8.45|9.84|8.44|0
1635309600000|2021-10-27 04:40:00|9.84|8.44|9.84|8.44|9.85|8.45|9.83|8.43|0
1635309900000|2021-10-27 04:45:00|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1635310200000|2021-10-27 04:50:00|9.81|8.41|9.81|8.41|9.82|8.42|9.81|8.41|0
1635310500000|2021-10-27 04:55:00|9.82|8.42|9.81|8.41|9.82|8.42|9.81|8.41|0
1635310800000|2021-10-27 05:00:00|9.82|8.42|9.81|8.41|9.82|8.42|9.79|8.39|0
1635311100000|2021-10-27 05:05:00|9.8|8.4|9.82|8.42|9.82|8.42|9.8|8.4|0
1635311400000|2021-10-27 05:10:00|9.81|8.41|9.79|8.39|9.82|8.42|9.79|8.39|0
1635311700000|2021-10-27 05:15:00|9.8|8.4|9.8|8.4|9.8|8.4|9.79|8.39|0
1635312000000|2021-10-27 05:20:00|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1635312300000|2021-10-27 05:25:00|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1635312600000|2021-10-27 05:30:00|9.77|8.37|9.77|8.37|9.79|8.39|9.77|8.37|0
1635312900000|2021-10-27 05:35:00|9.78|8.38|9.78|8.38|9.79|8.39|9.77|8.37|0
1635313200000|2021-10-27 05:40:00|9.77|8.37|9.76|8.36|9.77|8.37|9.76|8.36|0
1635313500000|2021-10-27 05:45:00|9.77|8.37|9.77|8.37|9.77|8.37|9.76|8.36|0
1635313800000|2021-10-27 05:50:00|9.76|8.36|9.73|8.33|9.77|8.37|9.72|8.32|0
1635314100000|2021-10-27 05:55:00|9.72|8.32|9.72|8.32|9.74|8.34|9.72|8.32|0
1635314400000|2021-10-27 06:00:00|9.71|8.31|9.75|8.35|9.75|8.35|9.71|8.31|0
1635314700000|2021-10-27 06:05:00|9.74|8.34|9.76|8.36|9.77|8.37|9.74|8.34|0
1635315000000|2021-10-27 06:10:00|9.77|8.37|9.77|8.37|9.77|8.37|9.76|8.36|0
1635315300000|2021-10-27 06:15:00|9.78|8.38|9.76|8.36|9.79|8.39|9.75|8.35|0
1635315600000|2021-10-27 06:20:00|9.75|8.35|9.74|8.34|9.76|8.36|9.74|8.34|0
1635315900000|2021-10-27 06:25:00|9.73|8.33|9.75|8.35|9.75|8.35|9.73|8.33|0
1635316200000|2021-10-27 06:30:00|9.76|8.36|9.75|8.35|9.76|8.36|9.74|8.34|0
1635316500000|2021-10-27 06:35:00|9.74|8.34|9.74|8.34|9.75|8.35|9.73|8.33|0
1635316800000|2021-10-27 06:40:00|9.73|8.33|9.74|8.34|9.74|8.34|9.73|8.33|0
1635317100000|2021-10-27 06:45:00|9.73|8.33|9.74|8.34|9.74|8.34|9.72|8.32|0
1635317400000|2021-10-27 06:50:00|9.73|8.33|9.74|8.34|9.74|8.34|9.72|8.32|0
1635317700000|2021-10-27 06:55:00|9.75|8.35|9.75|8.35|9.77|8.37|9.75|8.35|0
1635318000000|2021-10-27 07:00:00|9.74|8.34|9.68|8.28|9.75|8.35|9.67|8.27|0
1635318300000|2021-10-27 07:05:00|9.69|8.29|9.68|8.28|9.69|8.29|9.64|8.24|0
1635318600000|2021-10-27 07:10:00|9.69|8.29|9.7|8.3|9.72|8.32|9.69|8.29|0
1635318900000|2021-10-27 07:15:00|9.69|8.29|9.68|8.28|9.7|8.3|9.66|8.26|0
1635319200000|2021-10-27 07:20:00|9.67|8.27|9.71|8.31|9.71|8.31|9.67|8.27|0
1635319500000|2021-10-27 07:25:00|9.72|8.32|9.72|8.32|9.72|8.32|9.7|8.3|0
1635319800000|2021-10-27 07:30:00|9.71|8.31|9.7|8.3|9.72|8.32|9.7|8.3|0
1635320100000|2021-10-27 07:35:00|9.69|8.29|9.73|8.33|9.73|8.33|9.69|8.29|0
1635320400000|2021-10-27 07:40:00|9.72|8.32|9.72|8.32|9.73|8.33|9.71|8.31|0
1635320700000|2021-10-27 07:45:00|9.71|8.31|9.71|8.31|9.72|8.32|9.7|8.3|0
1635321000000|2021-10-27 07:50:00|9.7|8.3|9.71|8.31|9.72|8.32|9.7|8.3|0
1635321300000|2021-10-27 07:55:00|9.7|8.3|9.7|8.3|9.71|8.31|9.7|8.3|0
1635321600000|2021-10-27 08:00:00|9.69|8.29|9.7|8.3|9.71|8.31|9.68|8.28|0
1635321900000|2021-10-27 08:05:00|9.71|8.31|9.67|8.27|9.71|8.31|9.66|8.26|0
1635322200000|2021-10-27 08:10:00|9.66|8.26|9.69|8.29|9.69|8.29|9.66|8.26|0
1635322500000|2021-10-27 08:15:00|9.7|8.3|9.72|8.32|9.73|8.33|9.69|8.29|0
1635322800000|2021-10-27 08:20:00|9.71|8.31|9.7|8.3|9.72|8.32|9.69|8.29|0
1635323100000|2021-10-27 08:25:00|9.71|8.31|9.72|8.32|9.72|8.32|9.7|8.3|0
1635323400000|2021-10-27 08:30:00|9.71|8.31|9.74|8.34|9.75|8.35|9.71|8.31|0
1635323700000|2021-10-27 08:35:00|9.73|8.33|9.74|8.34|9.74|8.34|9.73|8.33|0
1635324000000|2021-10-27 08:40:00|9.75|8.35|9.78|8.38|9.79|8.39|9.74|8.34|0
1635324300000|2021-10-27 08:45:00|9.77|8.37|9.78|8.38|9.78|8.38|9.76|8.36|0
1635324600000|2021-10-27 08:50:00|9.77|8.37|9.82|8.42|9.82|8.42|9.77|8.37|0
1635324900000|2021-10-27 08:55:00|9.81|8.41|9.83|8.43|9.83|8.43|9.79|8.39|0
1635325200000|2021-10-27 09:00:00|9.85|8.45|9.88|8.48|9.96|8.56|9.85|8.45|0
1635325500000|2021-10-27 09:05:00|9.89|8.49|9.95|8.55|9.95|8.55|9.88|8.48|0
1635325800000|2021-10-27 09:10:00|9.96|8.56|9.89|8.49|9.96|8.56|9.89|8.49|0
1635326100000|2021-10-27 09:15:00|9.9|8.5|9.86|8.46|9.9|8.5|9.85|8.45|0
1635326400000|2021-10-27 09:20:00|9.87|8.47|9.88|8.48|9.9|8.5|9.86|8.46|0
1635326700000|2021-10-27 09:25:00|9.87|8.47|9.88|8.48|9.89|8.49|9.84|8.44|0
1635327000000|2021-10-27 09:30:00|9.89|8.49|9.88|8.48|9.89|8.49|9.85|8.45|0
1635327300000|2021-10-27 09:35:00|9.89|8.49|9.91|8.51|9.94|8.54|9.88|8.48|0
1635327600000|2021-10-27 09:40:00|9.92|8.52|9.9|8.5|9.92|8.52|9.87|8.47|0
1635327900000|2021-10-27 09:45:00|9.93|8.53|9.93|8.53|9.94|8.54|9.91|8.51|0
1635328200000|2021-10-27 09:50:00|9.92|8.52|9.94|8.54|9.95|8.55|9.9|8.5|0
1635328500000|2021-10-27 09:55:00|9.95|8.55|9.92|8.52|9.95|8.55|9.92|8.52|0
1635328800000|2021-10-27 10:00:00|9.91|8.51|9.9|8.5|9.93|8.53|9.9|8.5|0
1635329100000|2021-10-27 10:05:00|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1635329400000|2021-10-27 10:10:00|9.87|8.47|9.86|8.46|9.89|8.49|9.86|8.46|0
1635329700000|2021-10-27 10:15:00|9.87|8.47|9.88|8.48|9.89|8.49|9.86|8.46|0
1635330000000|2021-10-27 10:20:00|9.89|8.49|9.87|8.47|9.9|8.5|9.86|8.46|0
1635330300000|2021-10-27 10:25:00|9.88|8.48|9.87|8.47|9.88|8.48|9.86|8.46|0
1635330600000|2021-10-27 10:30:00|9.86|8.46|9.83|8.43|9.87|8.47|9.82|8.42|0
1635330900000|2021-10-27 10:35:00|9.82|8.42|9.84|8.44|9.85|8.45|9.82|8.42|0
1635331200000|2021-10-27 10:40:00|9.85|8.45|9.86|8.46|9.86|8.46|9.84|8.44|0
1635331500000|2021-10-27 10:45:00|9.87|8.47|9.92|8.52|9.92|8.52|9.87|8.47|0
1635331800000|2021-10-27 10:50:00|9.91|8.51|9.95|8.55|9.97|8.57|9.91|8.51|0
1635332100000|2021-10-27 10:55:00|9.93|8.53|9.92|8.52|9.94|8.54|9.91|8.51|0
1635332400000|2021-10-27 11:00:00|9.91|8.51|9.85|8.45|9.91|8.51|9.84|8.44|0
1635332700000|2021-10-27 11:05:00|9.86|8.46|9.85|8.45|9.86|8.46|9.83|8.43|0
1635333000000|2021-10-27 11:10:00|9.84|8.44|9.84|8.44|9.86|8.46|9.81|8.41|0
1635333300000|2021-10-27 11:15:00|9.83|8.43|9.83|8.43|9.86|8.46|9.82|8.42|0
1635333600000|2021-10-27 11:20:00|9.84|8.44|9.81|8.41|9.84|8.44|9.81|8.41|0
1635333900000|2021-10-27 11:25:00|9.82|8.42|9.83|8.43|9.83|8.43|9.8|8.4|0
1635334200000|2021-10-27 11:30:00|9.82|8.42|9.82|8.42|9.83|8.43|9.79|8.39|0
1635334500000|2021-10-27 11:35:00|9.81|8.41|9.84|8.44|9.84|8.44|9.81|8.41|0
1635334800000|2021-10-27 11:40:00|9.83|8.43|9.83|8.43|9.85|8.45|9.82|8.42|0
1635335100000|2021-10-27 11:45:00|9.82|8.42|9.86|8.46|9.86|8.46|9.82|8.42|0
1635335400000|2021-10-27 11:50:00|9.85|8.45|9.85|8.45|9.86|8.46|9.83|8.43|0
1635335700000|2021-10-27 11:55:00|9.84|8.44|9.9|8.5|9.9|8.5|9.84|8.44|0
1635336000000|2021-10-27 12:00:00|9.89|8.49|9.89|8.49|9.91|8.51|9.88|8.48|0
1635336300000|2021-10-27 12:05:00|9.9|8.5|9.86|8.46|9.9|8.5|9.85|8.45|0
1635336600000|2021-10-27 12:10:00|9.87|8.47|9.84|8.44|9.88|8.48|9.84|8.44|0
1635336900000|2021-10-27 12:15:00|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1635337200000|2021-10-27 12:20:00|9.83|8.43|9.82|8.42|9.83|8.43|9.8|8.4|0
1635337500000|2021-10-27 12:25:00|9.83|8.43|9.78|8.38|9.84|8.44|9.77|8.37|0
1635337800000|2021-10-27 12:30:00|9.79|8.39|9.74|8.34|9.79|8.39|9.72|8.32|0
1635338100000|2021-10-27 12:35:00|9.73|8.33|9.72|8.32|9.75|8.35|9.69|8.29|0
1635338400000|2021-10-27 12:40:00|9.73|8.33|9.73|8.33|9.74|8.34|9.72|8.32|0
1635338700000|2021-10-27 12:45:00|9.74|8.34|9.73|8.33|9.74|8.34|9.72|8.32|0
1635339000000|2021-10-27 12:50:00|9.74|8.34|9.77|8.37|9.77|8.37|9.73|8.33|0
1635339300000|2021-10-27 12:55:00|9.76|8.36|9.73|8.33|9.77|8.37|9.72|8.32|0
1635339600000|2021-10-27 13:00:00|9.72|8.32|9.73|8.33|9.73|8.33|9.71|8.31|0
1635339900000|2021-10-27 13:05:00|9.72|8.32|9.72|8.32|9.74|8.34|9.7|8.3|0
1635340200000|2021-10-27 13:10:00|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1635340500000|2021-10-27 13:15:00|9.69|8.29|9.7|8.3|9.71|8.31|9.68|8.28|0
1635340800000|2021-10-27 13:20:00|9.71|8.31|9.72|8.32|9.72|8.32|9.7|8.3|0
1635341100000|2021-10-27 13:25:00|9.71|8.31|9.71|8.31|9.74|8.34|9.7|8.3|0
1635341400000|2021-10-27 13:30:00|9.72|8.32|9.89|8.49|9.91|8.51|9.66|8.26|0
1635341700000|2021-10-27 13:35:00|9.9|8.5|9.91|8.51|9.98|8.58|9.89|8.49|0
1635342000000|2021-10-27 13:40:00|9.89|8.49|9.75|8.35|9.91|8.51|9.75|8.35|0
1635342300000|2021-10-27 13:45:00|9.77|8.37|9.73|8.33|9.77|8.37|9.68|8.28|0
1635342600000|2021-10-27 13:50:00|9.72|8.32|9.69|8.29|9.79|8.39|9.69|8.29|0
1635342900000|2021-10-27 13:55:00|9.7|8.3|9.66|8.26|9.73|8.33|9.65|8.25|0
1635343200000|2021-10-27 14:00:00|9.65|8.25|9.62|8.22|9.82|8.42|9.52|8.12|0
1635343500000|2021-10-27 14:05:00|9.63|8.23|9.63|8.23|9.73|8.33|9.61|8.21|0
1635343800000|2021-10-27 14:10:00|9.64|8.24|9.65|8.25|9.66|8.26|9.59|8.19|0
1635344100000|2021-10-27 14:15:00|9.66|8.26|9.84|8.44|9.88|8.48|9.66|8.26|0
1635344400000|2021-10-27 14:20:00|9.85|8.45|9.81|8.41|9.85|8.45|9.77|8.37|0
1635344700000|2021-10-27 14:25:00|9.82|8.42|9.88|8.48|9.91|8.51|9.79|8.39|0
1635345000000|2021-10-27 14:30:00|9.89|8.49|9.81|8.41|9.91|8.51|9.79|8.39|0
1635345300000|2021-10-27 14:35:00|9.82|8.42|9.83|8.43|9.88|8.48|9.81|8.41|0
1635345600000|2021-10-27 14:40:00|9.82|8.42|9.85|8.45|9.88|8.48|9.81|8.41|0
1635345900000|2021-10-27 14:45:00|9.84|8.44|9.93|8.53|9.96|8.56|9.66|8.26|0
1635346200000|2021-10-27 14:50:00|9.92|8.52|9.87|8.47|9.95|8.55|9.87|8.47|0
1635346500000|2021-10-27 14:55:00|9.86|8.46|9.97|8.57|10|8.6|9.84|8.44|0
1635346800000|2021-10-27 15:00:00|9.99|8.59|9.89|8.49|9.99|8.59|9.89|8.49|0
1635347100000|2021-10-27 15:05:00|9.88|8.48|9.87|8.47|9.89|8.49|9.85|8.45|0
1635347400000|2021-10-27 15:10:00|9.86|8.46|9.83|8.43|9.9|8.5|9.83|8.43|0
1635347700000|2021-10-27 15:15:00|9.86|8.46|9.83|8.43|9.88|8.48|9.82|8.42|0
1635348000000|2021-10-27 15:20:00|9.84|8.44|9.9|8.5|9.91|8.51|9.82|8.42|0
1635348300000|2021-10-27 15:25:00|9.89|8.49|9.88|8.48|9.93|8.53|9.86|8.46|0
1635348600000|2021-10-27 15:30:00|9.87|8.47|9.75|8.35|9.92|8.52|9.75|8.35|0
1635348900000|2021-10-27 15:35:00|9.76|8.36|9.75|8.35|9.81|8.41|9.75|8.35|0
1635349200000|2021-10-27 15:40:00|9.76|8.36|9.77|8.37|9.77|8.37|9.72|8.32|0
1635349500000|2021-10-27 15:45:00|9.76|8.36|9.81|8.41|9.81|8.41|9.76|8.36|0
1635349800000|2021-10-27 15:50:00|9.8|8.4|9.8|8.4|9.82|8.42|9.78|8.38|0
1635350100000|2021-10-27 15:55:00|9.81|8.41|9.79|8.39|9.83|8.43|9.76|8.36|0
1635350400000|2021-10-27 16:00:00|9.78|8.38|9.87|8.47|9.87|8.47|9.77|8.37|0
1635350700000|2021-10-27 16:05:00|9.86|8.46|9.83|8.43|9.88|8.48|9.8|8.4|0
1635351000000|2021-10-27 16:10:00|9.82|8.42|9.77|8.37|9.82|8.42|9.77|8.37|0
1635351300000|2021-10-27 16:15:00|9.76|8.36|9.75|8.35|9.79|8.39|9.75|8.35|0
1635351600000|2021-10-27 16:20:00|9.74|8.34|9.77|8.37|9.77|8.37|9.74|8.34|0
1635351900000|2021-10-27 16:25:00|9.78|8.38|9.77|8.37|9.79|8.39|9.76|8.36|0
1635352200000|2021-10-27 16:30:00|9.78|8.38|9.82|8.42|9.82|8.42|9.78|8.38|0
1635352500000|2021-10-27 16:35:00|9.81|8.41|9.83|8.43|9.85|8.45|9.81|8.41|0
1635352800000|2021-10-27 16:40:00|9.84|8.44|9.79|8.39|9.85|8.45|9.79|8.39|0
1635353100000|2021-10-27 16:45:00|9.8|8.4|9.81|8.41|9.83|8.43|9.78|8.38|0
1635353400000|2021-10-27 16:50:00|9.8|8.4|9.74|8.34|9.81|8.41|9.72|8.32|0
1635353700000|2021-10-27 16:55:00|9.75|8.35|9.73|8.33|9.76|8.36|9.71|8.31|0
1635354000000|2021-10-27 17:00:00|9.72|8.32|9.72|8.32|9.74|8.34|9.69|8.29|0
1635354300000|2021-10-27 17:05:00|9.73|8.33|9.66|8.26|9.73|8.33|9.65|8.25|0
1635354600000|2021-10-27 17:10:00|9.67|8.27|9.62|8.22|9.68|8.28|9.62|8.22|0
1635354900000|2021-10-27 17:15:00|9.63|8.23|9.64|8.24|9.79|8.39|9.62|8.22|0
1635355200000|2021-10-27 17:20:00|9.63|8.23|9.61|8.21|9.64|8.24|9.6|8.2|0
1635355500000|2021-10-27 17:25:00|9.6|8.2|9.62|8.22|9.62|8.22|9.6|8.2|0
1635355800000|2021-10-27 17:30:00|9.61|8.21|9.65|8.25|9.65|8.25|9.61|8.21|0
1635356100000|2021-10-27 17:35:00|9.64|8.24|9.61|8.21|9.65|8.25|9.6|8.2|0
1635356400000|2021-10-27 17:40:00|9.6|8.2|9.6|8.2|9.61|8.21|9.6|8.2|0
1635356700000|2021-10-27 17:45:00|9.59|8.19|9.64|8.24|9.64|8.24|9.59|8.19|0
1635357000000|2021-10-27 17:50:00|9.63|8.23|9.61|8.21|9.65|8.25|9.61|8.21|0
1635357300000|2021-10-27 17:55:00|9.6|8.2|9.58|8.18|9.6|8.2|9.58|8.18|0
1635357600000|2021-10-27 18:00:00|9.59|8.19|9.59|8.19|9.61|8.21|9.58|8.18|0
1635357900000|2021-10-27 18:05:00|9.58|8.18|9.58|8.18|9.61|8.21|9.58|8.18|0
1635358200000|2021-10-27 18:10:00|9.59|8.19|9.55|8.15|9.59|8.19|9.55|8.15|0
1635358500000|2021-10-27 18:15:00|9.56|8.16|9.56|8.16|9.58|8.18|9.55|8.15|0
1635358800000|2021-10-27 18:20:00|9.57|8.17|9.57|8.17|9.58|8.18|9.56|8.16|0
1635359100000|2021-10-27 18:25:00|9.58|8.18|9.62|8.22|9.63|8.23|9.57|8.17|0
1635359400000|2021-10-27 18:30:00|9.61|8.21|9.64|8.24|9.68|8.28|9.61|8.21|0
1635359700000|2021-10-27 18:35:00|9.65|8.25|9.65|8.25|9.68|8.28|9.63|8.23|0
1635360000000|2021-10-27 18:40:00|9.64|8.24|9.66|8.26|9.67|8.27|9.63|8.23|0
1635360300000|2021-10-27 18:45:00|9.67|8.27|9.67|8.27|9.68|8.28|9.65|8.25|0
1635360600000|2021-10-27 18:50:00|9.66|8.26|9.68|8.28|9.68|8.28|9.66|8.26|0
1635360900000|2021-10-27 18:55:00|9.69|8.29|9.98|8.58|9.98|8.58|9.69|8.29|0
1635361200000|2021-10-27 19:00:00|9.99|8.59|10|8.6|10.01|8.61|9.97|8.57|0
1635361500000|2021-10-27 19:05:00|9.99|8.59|10.04|8.64|10.04|8.64|9.99|8.59|0
1635361800000|2021-10-27 19:10:00|10.05|8.65|10.38|8.98|10.38|8.98|9.87|8.47|0
1635362100000|2021-10-27 19:15:00|10.36|8.96|10.45|9.05|10.45|9.05|10.33|8.93|0
1635362400000|2021-10-27 19:20:00|10.46|9.06|10.35|8.95|10.47|9.07|10.35|8.95|0
1635362700000|2021-10-27 19:25:00|10.36|8.96|10.31|8.91|10.38|8.98|10.29|8.89|0
1635363000000|2021-10-27 19:30:00|10.32|8.92|10.35|8.95|10.41|9.01|10.32|8.92|0
1635363300000|2021-10-27 19:35:00|10.36|8.96|10.32|8.92|10.4|9|10.31|8.91|0
1635363600000|2021-10-27 19:40:00|10.31|8.91|10.34|8.94|10.38|8.98|10.3|8.9|0
1635363900000|2021-10-27 19:45:00|10.35|8.95|10.46|9.06|10.46|9.06|10.32|8.92|0
1635364200000|2021-10-27 19:50:00|10.47|9.07|10.53|9.13|10.53|9.13|10.43|9.03|0
1635364500000|2021-10-27 19:55:00|10.52|9.12|10.92|9.52|10.94|9.54|10.28|8.88|0
1635364800000|2021-10-27 20:00:00|10.93|9.53|10.74|9.34|10.94|9.54|10.71|9.31|0
1635365100000|2021-10-27 20:05:00|10.75|9.35|10.75|9.35|10.77|9.37|10.72|9.32|0
1635365400000|2021-10-27 20:10:00|10.76|9.36|10.71|9.31|10.76|9.36|10.69|9.29|0
1635365700000|2021-10-27 20:15:00|10.72|9.32|10.71|9.31|10.73|9.33|10.71|9.31|0
1635366000000|2021-10-27 20:20:00|10.7|9.3|10.72|9.32|10.72|9.32|10.69|9.29|0
1635366300000|2021-10-27 20:25:00|10.73|9.33|10.74|9.34|10.75|9.35|10.72|9.32|0
1635366600000|2021-10-27 20:30:00|10.73|9.33|10.74|9.34|10.75|9.35|10.73|9.33|0
1635366900000|2021-10-27 20:35:00|10.75|9.35|10.75|9.35|10.75|9.35|10.74|9.34|0
1635367200000|2021-10-27 20:40:00|10.74|9.34|10.74|9.34|10.75|9.35|10.74|9.34|0
1635367500000|2021-10-27 20:45:00|10.73|9.33|10.72|9.32|10.73|9.33|10.71|9.31|0
1635367800000|2021-10-27 20:50:00|10.73|9.33|10.71|9.31|10.73|9.33|10.71|9.31|0
1635368100000|2021-10-27 20:55:00|10.7|9.3|10.7|9.3|10.71|9.31|10.68|9.28|0
1635368400000|2021-10-27 21:00:00|10.69|9.29|10.69|9.29|10.7|9.3|10.69|9.29|0
1635368700000|2021-10-27 21:05:00|10.7|9.3|10.68|9.28|10.7|9.3|10.68|9.28|0
1635369000000|2021-10-27 21:10:00|10.69|9.29|10.69|9.29|10.69|9.29|10.68|9.28|0
1635369300000|2021-10-27 21:15:00|10.68|9.28|10.68|9.28|10.69|9.29|10.68|9.28|0
1635369600000|2021-10-27 21:20:00|10.69|9.29|10.69|9.29|10.69|9.29|10.68|9.28|0
1635371400000|2021-10-27 21:50:00|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1635371700000|2021-10-27 21:55:00|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1635372000000|2021-10-27 22:00:00|10.67|9.27|10.65|9.25|10.67|9.27|10.63|9.23|0
1635372300000|2021-10-27 22:05:00|10.64|9.24|10.63|9.23|10.65|9.25|10.62|9.22|0
1635372600000|2021-10-27 22:10:00|10.65|9.25|10.64|9.24|10.65|9.25|10.63|9.23|0
1635372900000|2021-10-27 22:15:00|10.63|9.23|10.63|9.23|10.64|9.24|10.61|9.21|0
1635373200000|2021-10-27 22:20:00|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1635373500000|2021-10-27 22:25:00|10.62|9.22|10.62|9.22|10.63|9.23|10.62|9.22|0
1635373800000|2021-10-27 22:30:00|10.63|9.23|10.62|9.22|10.63|9.23|10.61|9.21|0
1635374100000|2021-10-27 22:35:00|10.63|9.23|10.65|9.25|10.66|9.26|10.63|9.23|0
1635374400000|2021-10-27 22:40:00|10.64|9.24|10.62|9.22|10.65|9.25|10.61|9.21|0
1635374700000|2021-10-27 22:45:00|10.61|9.21|10.61|9.21|10.61|9.21|10.6|9.2|0
1635375000000|2021-10-27 22:50:00|10.62|9.22|10.61|9.21|10.62|9.22|10.6|9.2|0
1635375300000|2021-10-27 22:55:00|10.6|9.2|10.59|9.19|10.6|9.2|10.58|9.18|0
1635375600000|2021-10-27 23:00:00|10.58|9.18|10.58|9.18|10.59|9.19|10.57|9.17|0
1635375900000|2021-10-27 23:05:00|10.57|9.17|10.58|9.18|10.58|9.18|10.56|9.16|0
1635376200000|2021-10-27 23:10:00|10.59|9.19|10.58|9.18|10.59|9.19|10.57|9.17|0
1635376500000|2021-10-27 23:15:00|10.59|9.19|10.6|9.2|10.61|9.21|10.59|9.19|0
1635376800000|2021-10-27 23:20:00|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1635377100000|2021-10-27 23:25:00|10.58|9.18|10.58|9.18|10.6|9.2|10.57|9.17|0
1635377400000|2021-10-27 23:30:00|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1635377700000|2021-10-27 23:35:00|10.59|9.19|10.59|9.19|10.6|9.2|10.58|9.18|0
1635378000000|2021-10-27 23:40:00|10.58|9.18|10.57|9.17|10.6|9.2|10.57|9.17|0
1635378300000|2021-10-27 23:45:00|10.56|9.16|10.55|9.15|10.57|9.17|10.55|9.15|0
1635378600000|2021-10-27 23:50:00|10.54|9.14|10.55|9.15|10.56|9.16|10.53|9.13|0
1635378900000|2021-10-27 23:55:00|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1635379200000|2021-10-28 00:00:00|10.56|9.16|10.55|9.15|10.56|9.16|10.53|9.13|0
1635379500000|2021-10-28 00:05:00|10.56|9.16|10.56|9.16|10.57|9.17|10.55|9.15|0
1635379800000|2021-10-28 00:10:00|10.57|9.17|10.57|9.17|10.6|9.2|10.56|9.16|0
1635380100000|2021-10-28 00:15:00|10.58|9.18|10.58|9.18|10.59|9.19|10.57|9.17|0
1635380400000|2021-10-28 00:20:00|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1635380700000|2021-10-28 00:25:00|10.56|9.16|10.57|9.17|10.57|9.17|10.55|9.15|0
1635381000000|2021-10-28 00:30:00|10.58|9.18|10.59|9.19|10.61|9.21|10.57|9.17|0
1635381300000|2021-10-28 00:35:00|10.58|9.18|10.58|9.18|10.6|9.2|10.58|9.18|0
1635381600000|2021-10-28 00:40:00|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1635381900000|2021-10-28 00:45:00|10.58|9.18|10.61|9.21|10.61|9.21|10.58|9.18|0
1635382200000|2021-10-28 00:50:00|10.62|9.22|10.62|9.22|10.62|9.22|10.61|9.21|0
1635382500000|2021-10-28 00:55:00|10.61|9.21|10.56|9.16|10.63|9.23|10.56|9.16|0
1635382800000|2021-10-28 01:00:00|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1635383100000|2021-10-28 01:05:00|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1635383400000|2021-10-28 01:10:00|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1635383700000|2021-10-28 01:15:00|10.57|9.17|10.59|9.19|10.59|9.19|10.56|9.16|0
1635384000000|2021-10-28 01:20:00|10.6|9.2|10.59|9.19|10.61|9.21|10.59|9.19|0
1635384300000|2021-10-28 01:25:00|10.58|9.18|10.59|9.19|10.59|9.19|10.57|9.17|0
1635384600000|2021-10-28 01:30:00|10.58|9.18|10.58|9.18|10.59|9.19|10.57|9.17|0
1635384900000|2021-10-28 01:35:00|10.57|9.17|10.55|9.15|10.59|9.19|10.54|9.14|0
1635385200000|2021-10-28 01:40:00|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1635385500000|2021-10-28 01:45:00|10.55|9.15|10.55|9.15|10.56|9.16|10.54|9.14|0
1635385800000|2021-10-28 01:50:00|10.54|9.14|10.55|9.15|10.55|9.15|10.53|9.13|0
1635386100000|2021-10-28 01:55:00|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1635386400000|2021-10-28 02:00:00|10.57|9.17|10.56|9.16|10.57|9.17|10.55|9.15|0
1635386700000|2021-10-28 02:05:00|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1635387000000|2021-10-28 02:10:00|10.56|9.16|10.54|9.14|10.56|9.16|10.53|9.13|0
1635387300000|2021-10-28 02:15:00|10.55|9.15|10.57|9.17|10.57|9.17|10.54|9.14|0
1635387600000|2021-10-28 02:20:00|10.58|9.18|10.61|9.21|10.61|9.21|10.58|9.18|0
1635387900000|2021-10-28 02:25:00|10.62|9.22|10.63|9.23|10.65|9.25|10.61|9.21|0
1635388200000|2021-10-28 02:30:00|10.62|9.22|10.62|9.22|10.64|9.24|10.62|9.22|0
1635388500000|2021-10-28 02:35:00|10.61|9.21|10.62|9.22|10.63|9.23|10.6|9.2|0
1635388800000|2021-10-28 02:40:00|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1635389100000|2021-10-28 02:45:00|10.61|9.21|10.59|9.19|10.62|9.22|10.58|9.18|0
1635389400000|2021-10-28 02:50:00|10.58|9.18|10.57|9.17|10.6|9.2|10.57|9.17|0
1635389700000|2021-10-28 02:55:00|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1635390000000|2021-10-28 03:00:00|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1635390300000|2021-10-28 03:05:00|10.57|9.17|10.57|9.17|10.58|9.18|10.55|9.15|0
1635390600000|2021-10-28 03:10:00|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1635390900000|2021-10-28 03:15:00|10.57|9.17|10.58|9.18|10.59|9.19|10.57|9.17|0
1635391200000|2021-10-28 03:20:00|10.57|9.17|10.57|9.17|10.58|9.18|10.56|9.16|0
1635391500000|2021-10-28 03:25:00|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1635391800000|2021-10-28 03:30:00|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1635392100000|2021-10-28 03:35:00|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1635392400000|2021-10-28 03:40:00|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1635392700000|2021-10-28 03:45:00|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1635393000000|2021-10-28 03:50:00|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1635393300000|2021-10-28 03:55:00|10.55|9.15|10.55|9.15|10.55|9.15|10.54|9.14|0
1635393600000|2021-10-28 04:00:00|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1635393900000|2021-10-28 04:05:00|10.55|9.15|10.54|9.14|10.56|9.16|10.54|9.14|0
1635394200000|2021-10-28 04:10:00|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1635394500000|2021-10-28 04:15:00|10.54|9.14|10.53|9.13|10.54|9.14|10.52|9.12|0
1635394800000|2021-10-28 04:20:00|10.52|9.12|10.54|9.14|10.54|9.14|10.52|9.12|0
1635395100000|2021-10-28 04:25:00|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1635395400000|2021-10-28 04:30:00|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1635395700000|2021-10-28 04:35:00|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1635396000000|2021-10-28 04:40:00|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1635396300000|2021-10-28 04:45:00|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1635396600000|2021-10-28 04:50:00|10.53|9.13|10.55|9.15|10.56|9.16|10.53|9.13|0
1635396900000|2021-10-28 04:55:00|10.54|9.14|10.53|9.13|10.55|9.15|10.53|9.13|0
1635397200000|2021-10-28 05:00:00|10.54|9.14|10.52|9.12|10.54|9.14|10.51|9.11|0
1635397500000|2021-10-28 05:05:00|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1635397800000|2021-10-28 05:10:00|10.51|9.11|10.52|9.12|10.53|9.13|10.51|9.11|0
1635398100000|2021-10-28 05:15:00|10.51|9.11|10.52|9.12|10.52|9.12|10.5|9.1|0
1635398400000|2021-10-28 05:20:00|10.53|9.13|10.55|9.15|10.55|9.15|10.53|9.13|0
1635398700000|2021-10-28 05:25:00|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1635399000000|2021-10-28 05:30:00|10.54|9.14|10.54|9.14|10.55|9.15|10.53|9.13|0
1635399300000|2021-10-28 05:35:00|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1635399600000|2021-10-28 05:40:00|10.54|9.14|10.39|8.99|10.54|9.14|10.39|8.99|0
1635399900000|2021-10-28 05:45:00|10.38|8.98|10.39|8.99|10.4|9|10.38|8.98|0
1635400200000|2021-10-28 05:50:00|10.4|9|10.39|8.99|10.41|9.01|10.39|8.99|0
1635400500000|2021-10-28 05:55:00|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1635400800000|2021-10-28 06:00:00|10.4|9|10.45|9.05|10.45|9.05|10.39|8.99|0
1635401100000|2021-10-28 06:05:00|10.46|9.06|10.47|9.07|10.48|9.08|10.45|9.05|0
1635401400000|2021-10-28 06:10:00|10.46|9.06|10.46|9.06|10.48|9.08|10.45|9.05|0
1635401700000|2021-10-28 06:15:00|10.45|9.05|10.43|9.03|10.45|9.05|10.42|9.02|0
1635402000000|2021-10-28 06:20:00|10.42|9.02|10.39|8.99|10.44|9.04|10.39|8.99|0
1635402300000|2021-10-28 06:25:00|10.4|9|10.39|8.99|10.41|9.01|10.38|8.98|0
1635402600000|2021-10-28 06:30:00|10.4|9|10.43|9.03|10.43|9.03|10.38|8.98|0
1635402900000|2021-10-28 06:35:00|10.42|9.02|10.48|9.08|10.5|9.1|10.42|9.02|0
1635403200000|2021-10-28 06:40:00|10.49|9.09|10.47|9.07|10.49|9.09|10.45|9.05|0
1635403500000|2021-10-28 06:45:00|10.46|9.06|10.48|9.08|10.49|9.09|10.46|9.06|0
1635403800000|2021-10-28 06:50:00|10.47|9.07|10.51|9.11|10.51|9.11|10.47|9.07|0
1635404100000|2021-10-28 06:55:00|10.5|9.1|10.51|9.11|10.52|9.12|10.49|9.09|0
1635404400000|2021-10-28 07:00:00|10.52|9.12|10.44|9.04|10.52|9.12|10.42|9.02|0
1635404700000|2021-10-28 07:05:00|10.43|9.03|10.42|9.02|10.48|9.08|10.41|9.01|0
1635405000000|2021-10-28 07:10:00|10.41|9.01|10.41|9.01|10.44|9.04|10.4|9|0
1635405300000|2021-10-28 07:15:00|10.42|9.02|10.35|8.95|10.42|9.02|10.32|8.92|0
1635405600000|2021-10-28 07:20:00|10.34|8.94|10.23|8.83|10.36|8.96|10.21|8.81|0
1635405900000|2021-10-28 07:25:00|10.22|8.82|10.22|8.82|10.23|8.83|10.21|8.81|0
1635406200000|2021-10-28 07:30:00|10.23|8.83|10.27|8.87|10.3|8.9|10.23|8.83|0
1635406500000|2021-10-28 07:35:00|10.28|8.88|10.26|8.86|10.28|8.88|10.25|8.85|0
1635406800000|2021-10-28 07:40:00|10.27|8.87|10.26|8.86|10.28|8.88|10.26|8.86|0
1635407100000|2021-10-28 07:45:00|10.25|8.85|10.22|8.82|10.25|8.85|10.22|8.82|0
1635407400000|2021-10-28 07:50:00|10.23|8.83|10.22|8.82|10.24|8.84|10.21|8.81|0
1635407700000|2021-10-28 07:55:00|10.23|8.83|10.3|8.9|10.33|8.93|10.23|8.83|0
1635408000000|2021-10-28 08:00:00|10.29|8.89|10.36|8.96|10.36|8.96|10.29|8.89|0
1635408300000|2021-10-28 08:05:00|10.37|8.97|10.38|8.98|10.39|8.99|10.36|8.96|0
1635408600000|2021-10-28 08:10:00|10.39|8.99|10.39|8.99|10.4|9|10.37|8.97|0
1635408900000|2021-10-28 08:15:00|10.38|8.98|10.37|8.97|10.4|9|10.36|8.96|0
1635409200000|2021-10-28 08:20:00|10.38|8.98|10.34|8.94|10.39|8.99|10.34|8.94|0
1635409500000|2021-10-28 08:25:00|10.35|8.95|10.36|8.96|10.36|8.96|10.34|8.94|0
1635409800000|2021-10-28 08:30:00|10.35|8.95|10.33|8.93|10.36|8.96|10.33|8.93|0
1635410100000|2021-10-28 08:35:00|10.34|8.94|10.31|8.91|10.34|8.94|10.3|8.9|0
1635410400000|2021-10-28 08:40:00|10.32|8.92|10.26|8.86|10.33|8.93|10.26|8.86|0
1635410700000|2021-10-28 08:45:00|10.27|8.87|10.25|8.85|10.28|8.88|10.25|8.85|0
1635411000000|2021-10-28 08:50:00|10.24|8.84|10.25|8.85|10.27|8.87|10.24|8.84|0
1635411300000|2021-10-28 08:55:00|10.24|8.84|10.26|8.86|10.27|8.87|10.24|8.84|0
1635411600000|2021-10-28 09:00:00|10.27|8.87|10.27|8.87|10.27|8.87|10.26|8.86|0
1635411900000|2021-10-28 09:05:00|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1635412200000|2021-10-28 09:10:00|10.27|8.87|10.28|8.88|10.29|8.89|10.26|8.86|0
1635412500000|2021-10-28 09:15:00|10.27|8.87|10.32|8.92|10.32|8.92|10.27|8.87|0
1635412800000|2021-10-28 09:20:00|10.33|8.93|10.33|8.93|10.33|8.93|10.31|8.91|0
1635413100000|2021-10-28 09:25:00|10.32|8.92|10.32|8.92|10.32|8.92|10.31|8.91|0
1635413400000|2021-10-28 09:30:00|10.31|8.91|10.35|8.95|10.35|8.95|10.31|8.91|0
1635413700000|2021-10-28 09:35:00|10.36|8.96|10.32|8.92|10.36|8.96|10.32|8.92|0
1635414000000|2021-10-28 09:40:00|10.33|8.93|10.32|8.92|10.33|8.93|10.3|8.9|0
1635414300000|2021-10-28 09:45:00|10.31|8.91|10.33|8.93|10.34|8.94|10.31|8.91|0
1635414600000|2021-10-28 09:50:00|10.32|8.92|10.33|8.93|10.33|8.93|10.3|8.9|0
1635414900000|2021-10-28 09:55:00|10.32|8.92|10.29|8.89|10.32|8.92|10.29|8.89|0
1635415200000|2021-10-28 10:00:00|10.3|8.9|10.29|8.89|10.31|8.91|10.28|8.88|0
1635415500000|2021-10-28 10:05:00|10.3|8.9|10.29|8.89|10.3|8.9|10.28|8.88|0
1635415800000|2021-10-28 10:10:00|10.28|8.88|10.18|8.78|10.3|8.9|10.16|8.76|0
1635416100000|2021-10-28 10:15:00|10.19|8.79|10.16|8.76|10.19|8.79|10.16|8.76|0
1635416400000|2021-10-28 10:20:00|10.15|8.75|10.15|8.75|10.15|8.75|10.15|8.75|0
1635416700000|2021-10-28 10:25:00|10.14|8.74|10.13|8.73|10.14|8.74|10.12|8.72|0
1635417000000|2021-10-28 10:30:00|10.12|8.72|10.11|8.71|10.13|8.73|10.1|8.7|0
1635417300000|2021-10-28 10:35:00|10.12|8.72|10.12|8.72|10.12|8.72|10.11|8.71|0
1635417600000|2021-10-28 10:40:00|10.11|8.71|10.1|8.7|10.12|8.72|10.1|8.7|0
1635417900000|2021-10-28 10:45:00|10.09|8.69|10.07|8.67|10.1|8.7|10.07|8.67|0
1635418200000|2021-10-28 10:50:00|10.08|8.68|10.04|8.64|10.08|8.68|10.04|8.64|0
1635418500000|2021-10-28 10:55:00|10.05|8.65|10.03|8.63|10.05|8.65|10.02|8.62|0
1635418800000|2021-10-28 11:00:00|10.02|8.62|10.02|8.62|10.03|8.63|10.02|8.62|0
1635419100000|2021-10-28 11:05:00|10.01|8.61|10|8.6|10.03|8.63|9.99|8.59|0
1635419400000|2021-10-28 11:10:00|9.99|8.59|10.01|8.61|10.02|8.62|9.98|8.58|0
1635419700000|2021-10-28 11:15:00|10.02|8.62|10.01|8.61|10.02|8.62|10|8.6|0
1635420000000|2021-10-28 11:20:00|10.02|8.62|10.01|8.61|10.02|8.62|10|8.6|0
1635420300000|2021-10-28 11:25:00|10|8.6|10.01|8.61|10.02|8.62|10|8.6|0
1635420600000|2021-10-28 11:30:00|10.02|8.62|10.03|8.63|10.04|8.64|10.02|8.62|0
1635420900000|2021-10-28 11:35:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1635421200000|2021-10-28 11:40:00|10.03|8.63|10.05|8.65|10.05|8.65|10.03|8.63|0
1635421500000|2021-10-28 11:45:00|10.04|8.64|10.04|8.64|10.05|8.65|10.02|8.62|0
1635421800000|2021-10-28 11:50:00|10.03|8.63|10.07|8.67|10.07|8.67|10.02|8.62|0
1635422100000|2021-10-28 11:55:00|10.06|8.66|10.06|8.66|10.06|8.66|10.03|8.63|0
1635422400000|2021-10-28 12:00:00|10.05|8.65|10.06|8.66|10.07|8.67|10.05|8.65|0
1635422700000|2021-10-28 12:05:00|10.05|8.65|10.02|8.62|10.06|8.66|10.02|8.62|0
1635423000000|2021-10-28 12:10:00|10.03|8.63|10.03|8.63|10.03|8.63|10.02|8.62|0
1635423300000|2021-10-28 12:15:00|10.02|8.62|9.97|8.57|10.03|8.63|9.97|8.57|0
1635423600000|2021-10-28 12:20:00|9.96|8.56|9.97|8.57|9.97|8.57|9.94|8.54|0
1635423900000|2021-10-28 12:25:00|9.98|8.58|10.01|8.61|10.01|8.61|9.97|8.57|0
1635424200000|2021-10-28 12:30:00|10.02|8.62|10.02|8.62|10.05|8.65|10|8.6|0
1635424500000|2021-10-28 12:35:00|10.03|8.63|10.03|8.63|10.03|8.63|9.97|8.57|0
1635424800000|2021-10-28 12:40:00|10.04|8.64|10.01|8.61|10.06|8.66|10.01|8.61|0
1635425100000|2021-10-28 12:45:00|10.02|8.62|10.05|8.65|10.05|8.65|10|8.6|0
1635425400000|2021-10-28 12:50:00|10.06|8.66|10.06|8.66|10.08|8.68|10.04|8.64|0
1635425700000|2021-10-28 12:55:00|10.05|8.65|10.01|8.61|10.06|8.66|10.01|8.61|0
1635426000000|2021-10-28 13:00:00|10|8.6|10|8.6|10.04|8.64|10|8.6|0
1635426300000|2021-10-28 13:05:00|9.99|8.59|10.04|8.64|10.04|8.64|9.99|8.59|0
1635426600000|2021-10-28 13:10:00|10.05|8.65|10.04|8.64|10.06|8.66|10.03|8.63|0
1635426900000|2021-10-28 13:15:00|10.03|8.63|9.99|8.59|10.04|8.64|9.99|8.59|0
1635427200000|2021-10-28 13:20:00|10|8.6|9.99|8.59|10|8.6|9.98|8.58|0
1635427500000|2021-10-28 13:25:00|9.98|8.58|9.98|8.58|10.02|8.62|9.98|8.58|0
1635427800000|2021-10-28 13:30:00|9.96|8.56|9.83|8.43|9.96|8.56|9.81|8.41|0
1635428100000|2021-10-28 13:35:00|9.82|8.42|9.87|8.47|9.94|8.54|9.82|8.42|0
1635428400000|2021-10-28 13:40:00|9.88|8.48|9.82|8.42|9.89|8.49|9.82|8.42|0
1635428700000|2021-10-28 13:45:00|9.81|8.41|10.03|8.63|10.04|8.64|9.74|8.34|0
1635429000000|2021-10-28 13:50:00|10.01|8.61|10.03|8.63|10.07|8.67|9.99|8.59|0
1635429300000|2021-10-28 13:55:00|10.02|8.62|10|8.6|10.04|8.64|9.96|8.56|0
1635429600000|2021-10-28 14:00:00|9.99|8.59|10.01|8.61|10.03|8.63|9.96|8.56|0
1635429900000|2021-10-28 14:05:00|10.02|8.62|9.99|8.59|10.05|8.65|9.97|8.57|0
1635430200000|2021-10-28 14:10:00|9.98|8.58|10.05|8.65|10.13|8.73|9.98|8.58|0
1635430500000|2021-10-28 14:15:00|10.04|8.64|10.04|8.64|10.09|8.69|10.02|8.62|0
1635430800000|2021-10-28 14:20:00|10.05|8.65|10.02|8.62|10.08|8.68|9.99|8.59|0
1635431100000|2021-10-28 14:25:00|10.03|8.63|9.93|8.53|10.03|8.63|9.92|8.52|0
1635431400000|2021-10-28 14:30:00|9.92|8.52|9.89|8.49|9.95|8.55|9.88|8.48|0
1635431700000|2021-10-28 14:35:00|9.88|8.48|9.98|8.58|10.39|8.99|9.86|8.46|0
1635432000000|2021-10-28 14:40:00|9.99|8.59|10|8.6|10.03|8.63|9.98|8.58|0
1635432300000|2021-10-28 14:45:00|9.99|8.59|10.07|8.67|10.07|8.67|9.88|8.48|0
1635432600000|2021-10-28 14:50:00|10.08|8.68|10.06|8.66|10.1|8.7|10.05|8.65|0
1635432900000|2021-10-28 14:55:00|10.05|8.65|10.11|8.71|10.11|8.71|10.05|8.65|0
1635433200000|2021-10-28 15:00:00|10.1|8.7|10.11|8.71|10.12|8.72|10.09|8.69|0
1635433500000|2021-10-28 15:05:00|10.1|8.7|10.06|8.66|10.11|8.71|10.05|8.65|0
1635433800000|2021-10-28 15:10:00|10.07|8.67|10.06|8.66|10.08|8.68|10.04|8.64|0
1635434100000|2021-10-28 15:15:00|10.05|8.65|10.05|8.65|10.07|8.67|10.03|8.63|0
1635434400000|2021-10-28 15:20:00|10.04|8.64|10.09|8.69|10.09|8.69|10.04|8.64|0
1635434700000|2021-10-28 15:25:00|10.08|8.68|10.09|8.69|10.1|8.7|10.06|8.66|0
1635435000000|2021-10-28 15:30:00|10.08|8.68|10.08|8.68|10.1|8.7|10.07|8.67|0
1635435300000|2021-10-28 15:35:00|10.07|8.67|10.04|8.64|10.07|8.67|10.02|8.62|0
1635435600000|2021-10-28 15:40:00|10.03|8.63|10.01|8.61|10.05|8.65|10.01|8.61|0
1635435900000|2021-10-28 15:45:00|10|8.6|10.18|8.78|10.18|8.78|10|8.6|0
1635436200000|2021-10-28 15:50:00|10.17|8.77|10.16|8.76|10.21|8.81|10.12|8.72|0
1635436500000|2021-10-28 15:55:00|10.17|8.77|10.18|8.78|10.19|8.79|10.15|8.75|0
1635436800000|2021-10-28 16:00:00|10.17|8.77|10.14|8.74|10.18|8.78|10.14|8.74|0
1635437100000|2021-10-28 16:05:00|10.13|8.73|10.11|8.71|10.14|8.74|10.11|8.71|0
1635437400000|2021-10-28 16:10:00|10.12|8.72|10.08|8.68|10.12|8.72|10.08|8.68|0
1635437700000|2021-10-28 16:15:00|10.07|8.67|10.06|8.66|10.09|8.69|10.05|8.65|0
1635438000000|2021-10-28 16:20:00|10.07|8.67|10.08|8.68|10.1|8.7|10.06|8.66|0
1635438300000|2021-10-28 16:25:00|10.07|8.67|9.99|8.59|10.09|8.69|9.95|8.55|0
1635438600000|2021-10-28 16:30:00|10|8.6|9.99|8.59|10.02|8.62|9.97|8.57|0
1635438900000|2021-10-28 16:35:00|10|8.6|10.01|8.61|10.04|8.64|10|8.6|0
1635439200000|2021-10-28 16:40:00|10|8.6|9.98|8.58|10.03|8.63|9.97|8.57|0
1635439500000|2021-10-28 16:45:00|9.99|8.59|9.99|8.59|10|8.6|9.97|8.57|0
1635439800000|2021-10-28 16:50:00|9.98|8.58|10.03|8.63|10.05|8.65|9.98|8.58|0
1635440100000|2021-10-28 16:55:00|10.02|8.62|10.11|8.71|10.15|8.75|10.01|8.61|0
1635440400000|2021-10-28 17:00:00|10.09|8.69|10.04|8.64|10.1|8.7|10.03|8.63|0
1635440700000|2021-10-28 17:05:00|10.03|8.63|9.78|8.38|10.06|8.66|9.76|8.36|0
1635441000000|2021-10-28 17:10:00|9.77|8.37|9.79|8.39|9.8|8.4|9.76|8.36|0
1635441300000|2021-10-28 17:15:00|9.78|8.38|9.81|8.41|9.82|8.42|9.76|8.36|0
1635441600000|2021-10-28 17:20:00|9.82|8.42|9.82|8.42|9.83|8.43|9.79|8.39|0
1635441900000|2021-10-28 17:25:00|9.81|8.41|9.77|8.37|9.82|8.42|9.76|8.36|0
1635442200000|2021-10-28 17:30:00|9.76|8.36|9.71|8.31|9.77|8.37|9.71|8.31|0
1635442500000|2021-10-28 17:35:00|9.7|8.3|9.69|8.29|9.72|8.32|9.69|8.29|0
1635442800000|2021-10-28 17:40:00|9.7|8.3|9.69|8.29|9.7|8.3|9.68|8.28|0
1635443100000|2021-10-28 17:45:00|9.68|8.28|9.7|8.3|9.71|8.31|9.68|8.28|0
1635443400000|2021-10-28 17:50:00|9.71|8.31|9.7|8.3|9.71|8.31|9.68|8.28|0
1635443700000|2021-10-28 17:55:00|9.69|8.29|9.71|8.31|9.73|8.33|9.69|8.29|0
1635444000000|2021-10-28 18:00:00|9.7|8.3|9.65|8.25|9.71|8.31|9.65|8.25|0
1635444300000|2021-10-28 18:05:00|9.66|8.26|9.85|8.45|9.85|8.45|9.64|8.24|0
1635444600000|2021-10-28 18:10:00|9.86|8.46|9.87|8.47|9.88|8.48|9.85|8.45|0
1635444900000|2021-10-28 18:15:00|9.88|8.48|9.82|8.42|9.88|8.48|9.82|8.42|0
1635445200000|2021-10-28 18:20:00|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1635445500000|2021-10-28 18:25:00|9.8|8.4|9.82|8.42|9.84|8.44|9.8|8.4|0
1635445800000|2021-10-28 18:30:00|9.81|8.41|9.82|8.42|9.83|8.43|9.81|8.41|0
1635446100000|2021-10-28 18:35:00|9.81|8.41|9.81|8.41|9.82|8.42|9.79|8.39|0
1635446400000|2021-10-28 18:40:00|9.82|8.42|9.85|8.45|9.86|8.46|9.82|8.42|0
1635446700000|2021-10-28 18:45:00|9.84|8.44|9.82|8.42|9.86|8.46|9.82|8.42|0
1635447000000|2021-10-28 18:50:00|9.81|8.41|9.86|8.46|9.86|8.46|9.81|8.41|0
1635447300000|2021-10-28 18:55:00|9.85|8.45|9.87|8.47|9.89|8.49|9.85|8.45|0
1635447600000|2021-10-28 19:00:00|9.88|8.48|9.91|8.51|9.93|8.53|9.87|8.47|0
1635447900000|2021-10-28 19:05:00|9.9|8.5|9.88|8.48|9.92|8.52|9.88|8.48|0
1635448200000|2021-10-28 19:10:00|9.89|8.49|9.93|8.53|9.93|8.53|9.88|8.48|0
1635448500000|2021-10-28 19:15:00|9.94|8.54|9.87|8.47|9.94|8.54|9.87|8.47|0
1635448800000|2021-10-28 19:20:00|9.86|8.46|9.9|8.5|9.91|8.51|9.85|8.45|0
1635449100000|2021-10-28 19:25:00|9.89|8.49|9.92|8.52|9.94|8.54|9.89|8.49|0
1635449400000|2021-10-28 19:30:00|9.91|8.51|9.89|8.49|9.94|8.54|9.82|8.42|0
1635449700000|2021-10-28 19:35:00|9.88|8.48|9.86|8.46|9.89|8.49|9.83|8.43|0
1635450000000|2021-10-28 19:40:00|9.85|8.45|9.91|8.51|9.91|8.51|9.83|8.43|0
1635450300000|2021-10-28 19:45:00|9.92|8.52|9.86|8.46|9.93|8.53|9.85|8.45|0
1635450600000|2021-10-28 19:50:00|9.83|8.43|9.76|8.36|9.84|8.44|9.75|8.35|0
1635450900000|2021-10-28 19:55:00|9.75|8.35|9.72|8.32|9.76|8.36|9.7|8.3|0
1635451200000|2021-10-28 20:00:00|9.71|8.31|9.8|8.4|9.81|8.41|9.67|8.27|0
1635451500000|2021-10-28 20:05:00|9.79|8.39|9.81|8.41|9.84|8.44|9.77|8.37|0
1635451800000|2021-10-28 20:10:00|9.8|8.4|9.8|8.4|9.8|8.4|9.76|8.36|0
1635452100000|2021-10-28 20:15:00|9.79|8.39|9.77|8.37|9.79|8.39|9.77|8.37|0
1635452400000|2021-10-28 20:20:00|9.78|8.38|9.77|8.37|9.78|8.38|9.77|8.37|0
1635452700000|2021-10-28 20:25:00|9.76|8.36|9.77|8.37|9.77|8.37|9.76|8.36|0
1635453000000|2021-10-28 20:30:00|9.82|8.42|9.9|8.5|10|8.6|9.82|8.42|0
1635453300000|2021-10-28 20:35:00|9.89|8.49|9.93|8.53|9.95|8.55|9.89|8.49|0
1635453600000|2021-10-28 20:40:00|9.92|8.52|9.88|8.48|9.93|8.53|9.88|8.48|0
1635453900000|2021-10-28 20:45:00|9.89|8.49|9.92|8.52|9.92|8.52|9.87|8.47|0
1635454200000|2021-10-28 20:50:00|9.91|8.51|9.85|8.45|9.91|8.51|9.84|8.44|0
1635454500000|2021-10-28 20:55:00|9.86|8.46|9.89|8.49|9.91|8.51|9.85|8.45|0
1635454800000|2021-10-28 21:00:00|9.88|8.48|9.89|8.49|9.9|8.5|9.88|8.48|0
1635455100000|2021-10-28 21:05:00|9.88|8.48|9.88|8.48|9.88|8.48|9.88|8.48|0
1635455400000|2021-10-28 21:10:00|9.89|8.49|9.89|8.49|9.89|8.49|9.89|8.49|0
1635455700000|2021-10-28 21:15:00|9.88|8.48|9.88|8.48|9.89|8.49|9.87|8.47|0
1635456300000|2021-10-28 21:25:00|9.89|8.49|9.86|8.46|9.89|8.49|9.85|8.45|0
1635456600000|2021-10-28 21:30:00|9.85|8.45|9.84|8.44|9.86|8.46|9.83|8.43|0
1635456900000|2021-10-28 21:35:00|9.85|8.45|9.84|8.44|9.85|8.45|9.84|8.44|0
1635457200000|2021-10-28 21:40:00|9.85|8.45|9.85|8.45|9.85|8.45|9.84|8.44|0
1635457500000|2021-10-28 21:45:00|9.84|8.44|9.85|8.45|9.85|8.45|9.84|8.44|0
1635457800000|2021-10-28 21:50:00|9.84|8.44|9.85|8.45|9.86|8.46|9.84|8.44|0
1635458100000|2021-10-28 21:55:00|9.86|8.46|9.86|8.46|9.87|8.47|9.85|8.45|0
1635458400000|2021-10-28 22:00:00|9.87|8.47|9.89|8.49|9.91|8.51|9.86|8.46|0
1635458700000|2021-10-28 22:05:00|9.88|8.48|9.9|8.5|9.91|8.51|9.88|8.48|0
1635459000000|2021-10-28 22:10:00|9.89|8.49|9.89|8.49|9.92|8.52|9.89|8.49|0
1635459300000|2021-10-28 22:15:00|9.9|8.5|9.9|8.5|9.92|8.52|9.9|8.5|0
1635459600000|2021-10-28 22:20:00|9.89|8.49|9.88|8.48|9.9|8.5|9.88|8.48|0
1635459900000|2021-10-28 22:25:00|9.87|8.47|9.85|8.45|9.87|8.47|9.85|8.45|0
1635460200000|2021-10-28 22:30:00|9.86|8.46|9.89|8.49|9.89|8.49|9.85|8.45|0
1635460500000|2021-10-28 22:35:00|9.9|8.5|9.92|8.52|9.92|8.52|9.89|8.49|0
1635460800000|2021-10-28 22:40:00|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1635461100000|2021-10-28 22:45:00|9.93|8.53|9.93|8.53|9.93|8.53|9.92|8.52|0
1635461400000|2021-10-28 22:50:00|9.92|8.52|9.93|8.53|9.94|8.54|9.91|8.51|0
1635461700000|2021-10-28 22:55:00|9.94|8.54|9.92|8.52|9.94|8.54|9.91|8.51|0
1635462000000|2021-10-28 23:00:00|9.93|8.53|9.91|8.51|9.93|8.53|9.9|8.5|0
1635462300000|2021-10-28 23:05:00|9.92|8.52|9.92|8.52|9.94|8.54|9.91|8.51|0
1635462600000|2021-10-28 23:10:00|9.93|8.53|9.91|8.51|9.93|8.53|9.91|8.51|0
1635462900000|2021-10-28 23:15:00|9.92|8.52|9.96|8.56|9.97|8.57|9.92|8.52|0
1635463200000|2021-10-28 23:20:00|9.95|8.55|9.96|8.56|9.96|8.56|9.94|8.54|0
1635463500000|2021-10-28 23:25:00|9.95|8.55|9.95|8.55|9.96|8.56|9.94|8.54|0
1635463800000|2021-10-28 23:30:00|9.96|8.56|9.94|8.54|9.97|8.57|9.94|8.54|0
1635464100000|2021-10-28 23:35:00|9.95|8.55|9.95|8.55|9.96|8.56|9.95|8.55|0
1635464400000|2021-10-28 23:40:00|9.96|8.56|9.96|8.56|9.97|8.57|9.95|8.55|0
1635464700000|2021-10-28 23:45:00|9.97|8.57|9.93|8.53|9.97|8.57|9.93|8.53|0
1635465000000|2021-10-28 23:50:00|9.92|8.52|9.92|8.52|9.93|8.53|9.91|8.51|0
1635465300000|2021-10-28 23:55:00|9.91|8.51|9.93|8.53|9.93|8.53|9.91|8.51|0
1635465600000|2021-10-29 00:00:00|9.92|8.52|9.92|8.52|9.94|8.54|9.88|8.48|0
1635465900000|2021-10-29 00:05:00|9.91|8.51|9.91|8.51|9.95|8.55|9.9|8.5|0
1635466200000|2021-10-29 00:10:00|9.9|8.5|9.95|8.55|9.96|8.56|9.9|8.5|0
1635466500000|2021-10-29 00:15:00|9.96|8.56|9.97|8.57|9.98|8.58|9.95|8.55|0
1635466800000|2021-10-29 00:20:00|9.98|8.58|9.99|8.59|10|8.6|9.96|8.56|0
1635467100000|2021-10-29 00:25:00|10|8.6|9.99|8.59|10|8.6|9.98|8.58|0
1635467400000|2021-10-29 00:30:00|9.98|8.58|9.97|8.57|9.99|8.59|9.96|8.56|0
1635467700000|2021-10-29 00:35:00|9.96|8.56|9.95|8.55|9.98|8.58|9.95|8.55|0
1635468000000|2021-10-29 00:40:00|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1635468300000|2021-10-29 00:45:00|9.94|8.54|9.98|8.58|9.98|8.58|9.94|8.54|0
1635468600000|2021-10-29 00:50:00|9.97|8.57|9.98|8.58|9.98|8.58|9.96|8.56|0
1635468900000|2021-10-29 00:55:00|9.99|8.59|9.98|8.58|10|8.6|9.98|8.58|0
1635469200000|2021-10-29 01:00:00|9.97|8.57|10|8.6|10|8.6|9.96|8.56|0
1635469500000|2021-10-29 01:05:00|9.99|8.59|10.03|8.63|10.03|8.63|9.99|8.59|0
1635469800000|2021-10-29 01:10:00|10.02|8.62|10|8.6|10.03|8.63|10|8.6|0
1635470100000|2021-10-29 01:15:00|9.99|8.59|10.01|8.61|10.01|8.61|9.99|8.59|0
1635470400000|2021-10-29 01:20:00|10|8.6|10.03|8.63|10.04|8.64|10|8.6|0
1635470700000|2021-10-29 01:25:00|10.04|8.64|10|8.6|10.04|8.64|9.99|8.59|0
1635471000000|2021-10-29 01:30:00|9.99|8.59|9.98|8.58|10.01|8.61|9.97|8.57|0
1635471300000|2021-10-29 01:35:00|9.99|8.59|10|8.6|10.02|8.62|9.98|8.58|0
1635471600000|2021-10-29 01:40:00|10.01|8.61|9.99|8.59|10.02|8.62|9.99|8.59|0
1635471900000|2021-10-29 01:45:00|10|8.6|9.98|8.58|10.01|8.61|9.98|8.58|0
1635472200000|2021-10-29 01:50:00|9.97|8.57|9.96|8.56|9.99|8.59|9.95|8.55|0
1635472500000|2021-10-29 01:55:00|9.95|8.55|9.99|8.59|9.99|8.59|9.95|8.55|0
1635472800000|2021-10-29 02:00:00|9.98|8.58|9.98|8.58|9.99|8.59|9.97|8.57|0
1635473100000|2021-10-29 02:05:00|9.99|8.59|9.98|8.58|9.99|8.59|9.97|8.57|0
1635473400000|2021-10-29 02:10:00|9.99|8.59|9.95|8.55|9.99|8.59|9.95|8.55|0
1635473700000|2021-10-29 02:15:00|9.94|8.54|9.95|8.55|9.96|8.56|9.94|8.54|0
1635474000000|2021-10-29 02:20:00|9.96|8.56|9.96|8.56|9.97|8.57|9.95|8.55|0
1635474300000|2021-10-29 02:25:00|9.97|8.57|9.96|8.56|9.97|8.57|9.95|8.55|0
1635474600000|2021-10-29 02:30:00|9.97|8.57|9.98|8.58|9.98|8.58|9.97|8.57|0
1635474900000|2021-10-29 02:35:00|9.97|8.57|9.97|8.57|9.98|8.58|9.96|8.56|0
1635475200000|2021-10-29 02:40:00|9.96|8.56|9.96|8.56|9.97|8.57|9.96|8.56|0
1635475500000|2021-10-29 02:45:00|9.95|8.55|9.95|8.55|9.96|8.56|9.94|8.54|0
1635475800000|2021-10-29 02:50:00|9.96|8.56|9.96|8.56|9.96|8.56|9.95|8.55|0
1635476100000|2021-10-29 02:55:00|9.95|8.55|9.95|8.55|9.96|8.56|9.95|8.55|0
1635476400000|2021-10-29 03:00:00|9.96|8.56|9.95|8.55|9.97|8.57|9.95|8.55|0
1635476700000|2021-10-29 03:05:00|9.94|8.54|9.95|8.55|9.95|8.55|9.94|8.54|0
1635477000000|2021-10-29 03:10:00|9.96|8.56|9.95|8.55|9.96|8.56|9.94|8.54|0
1635477300000|2021-10-29 03:15:00|9.94|8.54|9.95|8.55|9.95|8.55|9.94|8.54|0
1635477600000|2021-10-29 03:20:00|9.94|8.54|9.9|8.5|9.94|8.54|9.88|8.48|0
1635477900000|2021-10-29 03:25:00|9.89|8.49|9.88|8.48|9.9|8.5|9.87|8.47|0
1635478200000|2021-10-29 03:30:00|9.89|8.49|9.89|8.49|9.89|8.49|9.88|8.48|0
1635478500000|2021-10-29 03:35:00|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1635478800000|2021-10-29 03:40:00|9.9|8.5|9.9|8.5|9.9|8.5|9.89|8.49|0
1635479100000|2021-10-29 03:45:00|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1635479400000|2021-10-29 03:50:00|9.9|8.5|9.91|8.51|9.91|8.51|9.9|8.5|0
1635479700000|2021-10-29 03:55:00|9.92|8.52|9.91|8.51|9.92|8.52|9.9|8.5|0
1635480000000|2021-10-29 04:00:00|9.9|8.5|9.9|8.5|9.91|8.51|9.9|8.5|0
1635480300000|2021-10-29 04:05:00|9.91|8.51|9.9|8.5|9.91|8.51|9.9|8.5|0
1635480600000|2021-10-29 04:10:00|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1635480900000|2021-10-29 04:15:00|9.9|8.5|9.9|8.5|9.9|8.5|9.9|8.5|0
1635481200000|2021-10-29 04:20:00|10.03|8.63|10.23|8.83|10.23|8.83|10.02|8.62|0
1635481500000|2021-10-29 04:25:00|10.24|8.84|10.24|8.84|10.24|8.84|10.23|8.83|0
1635481800000|2021-10-29 04:30:00|10.25|8.85|10.29|8.89|10.29|8.89|10.24|8.84|0
1635482100000|2021-10-29 04:35:00|10.3|8.9|10.31|8.91|10.31|8.91|10.29|8.89|0
1635482400000|2021-10-29 04:40:00|10.3|8.9|10.3|8.9|10.31|8.91|10.29|8.89|0
1635482700000|2021-10-29 04:45:00|10.29|8.89|10.32|8.92|10.32|8.92|10.29|8.89|0
1635483000000|2021-10-29 04:50:00|10.31|8.91|10.31|8.91|10.32|8.92|10.3|8.9|0
1635483300000|2021-10-29 04:55:00|10.3|8.9|10.32|8.92|10.32|8.92|10.3|8.9|0
1635483600000|2021-10-29 05:00:00|10.33|8.93|10.33|8.93|10.35|8.95|10.32|8.92|0
1635483900000|2021-10-29 05:05:00|10.34|8.94|10.36|8.96|10.37|8.97|10.33|8.93|0
1635484200000|2021-10-29 05:10:00|10.37|8.97|10.35|8.95|10.38|8.98|10.35|8.95|0
1635484500000|2021-10-29 05:15:00|10.34|8.94|10.32|8.92|10.34|8.94|10.31|8.91|0
1635484800000|2021-10-29 05:20:00|10.31|8.91|10.35|8.95|10.36|8.96|10.31|8.91|0
1635485100000|2021-10-29 05:25:00|10.34|8.94|10.34|8.94|10.35|8.95|10.33|8.93|0
1635485400000|2021-10-29 05:30:00|10.35|8.95|10.33|8.93|10.35|8.95|10.31|8.91|0
1635485700000|2021-10-29 05:35:00|10.34|8.94|10.33|8.93|10.34|8.94|10.32|8.92|0
1635486000000|2021-10-29 05:40:00|10.32|8.92|10.34|8.94|10.35|8.95|10.32|8.92|0
1635486300000|2021-10-29 05:45:00|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1635486600000|2021-10-29 05:50:00|10.36|8.96|10.36|8.96|10.37|8.97|10.35|8.95|0
1635486900000|2021-10-29 05:55:00|10.35|8.95|10.35|8.95|10.36|8.96|10.32|8.92|0
1635487200000|2021-10-29 06:00:00|10.36|8.96|10.38|8.98|10.4|9|10.35|8.95|0
1635487500000|2021-10-29 06:05:00|10.39|8.99|10.44|9.04|10.45|9.05|10.38|8.98|0
1635487800000|2021-10-29 06:10:00|10.45|9.05|10.44|9.04|10.45|9.05|10.41|9.01|0
1635488100000|2021-10-29 06:15:00|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1635488400000|2021-10-29 06:20:00|10.41|9.01|10.41|9.01|10.43|9.03|10.4|9|0
1635488700000|2021-10-29 06:25:00|10.42|9.02|10.36|8.96|10.42|9.02|10.36|8.96|0
1635489000000|2021-10-29 06:30:00|10.35|8.95|10.35|8.95|10.38|8.98|10.33|8.93|0
1635489300000|2021-10-29 06:35:00|10.34|8.94|10.35|8.95|10.36|8.96|10.34|8.94|0
1635489600000|2021-10-29 06:40:00|10.36|8.96|10.37|8.97|10.38|8.98|10.35|8.95|0
1635489900000|2021-10-29 06:45:00|10.38|8.98|10.39|8.99|10.39|8.99|10.36|8.96|0
1635490200000|2021-10-29 06:50:00|10.38|8.98|10.37|8.97|10.4|9|10.36|8.96|0
1635490500000|2021-10-29 06:55:00|10.38|8.98|10.36|8.96|10.39|8.99|10.35|8.95|0
1635490800000|2021-10-29 07:00:00|10.37|8.97|10.42|9.02|10.51|9.11|10.08|8.68|0
1635491100000|2021-10-29 07:05:00|10.41|9.01|10.35|8.95|10.46|9.06|10.35|8.95|0
1635491400000|2021-10-29 07:10:00|10.34|8.94|10.26|8.86|10.35|8.95|10.25|8.85|0
1635491700000|2021-10-29 07:15:00|10.25|8.85|10.3|8.9|10.3|8.9|10.24|8.84|0
1635492000000|2021-10-29 07:20:00|10.29|8.89|10.23|8.83|10.3|8.9|10.23|8.83|0
1635492300000|2021-10-29 07:25:00|10.22|8.82|10.11|8.71|10.26|8.86|10.08|8.68|0
1635492600000|2021-10-29 07:30:00|10.09|8.69|10.14|8.74|10.16|8.76|10.08|8.68|0
1635492900000|2021-10-29 07:35:00|10.13|8.73|10.14|8.74|10.16|8.76|10.13|8.73|0
1635493200000|2021-10-29 07:40:00|10.13|8.73|10.13|8.73|10.15|8.75|10.12|8.72|0
1635493500000|2021-10-29 07:45:00|10.14|8.74|10.15|8.75|10.16|8.76|10.13|8.73|0
1635493800000|2021-10-29 07:50:00|10.16|8.76|10.14|8.74|10.2|8.8|10.12|8.72|0
1635494100000|2021-10-29 07:55:00|10.13|8.73|10.16|8.76|10.17|8.77|10.13|8.73|0
1635494400000|2021-10-29 08:00:00|10.15|8.75|10.14|8.74|10.18|8.78|10.14|8.74|0
1635494700000|2021-10-29 08:05:00|10.13|8.73|10.15|8.75|10.16|8.76|10.11|8.71|0
1635495000000|2021-10-29 08:10:00|10.14|8.74|10.13|8.73|10.15|8.75|10.12|8.72|0
1635495300000|2021-10-29 08:15:00|10.12|8.72|10.13|8.73|10.15|8.75|10.12|8.72|0
1635495600000|2021-10-29 08:20:00|10.12|8.72|10.13|8.73|10.14|8.74|10.11|8.71|0
1635495900000|2021-10-29 08:25:00|10.12|8.72|10.24|8.84|10.24|8.84|10.12|8.72|0
1635496200000|2021-10-29 08:30:00|10.22|8.82|10.2|8.8|10.25|8.85|10.16|8.76|0
1635496500000|2021-10-29 08:35:00|10.21|8.81|10.22|8.82|10.25|8.85|10.2|8.8|0
1635496800000|2021-10-29 08:40:00|10.23|8.83|10.21|8.81|10.25|8.85|10.21|8.81|0
1635497100000|2021-10-29 08:45:00|10.22|8.82|10.24|8.84|10.25|8.85|10.2|8.8|0
1635497400000|2021-10-29 08:50:00|10.25|8.85|10.18|8.78|10.25|8.85|10.18|8.78|0
1635497700000|2021-10-29 08:55:00|10.19|8.79|10.17|8.77|10.2|8.8|10.16|8.76|0
1635498000000|2021-10-29 09:00:00|10.18|8.78|10.17|8.77|10.19|8.79|10.15|8.75|0
1635498300000|2021-10-29 09:05:00|10.18|8.78|10.15|8.75|10.19|8.79|10.13|8.73|0
1635498600000|2021-10-29 09:10:00|10.16|8.76|10.15|8.75|10.16|8.76|10.13|8.73|0
1635498900000|2021-10-29 09:15:00|10.16|8.76|10.2|8.8|10.22|8.82|10.15|8.75|0
1635499200000|2021-10-29 09:20:00|10.21|8.81|10.18|8.78|10.25|8.85|10.18|8.78|0
1635499500000|2021-10-29 09:25:00|10.19|8.79|10.19|8.79|10.23|8.83|10.18|8.78|0
1635499800000|2021-10-29 09:30:00|10.18|8.78|10.19|8.79|10.2|8.8|10.17|8.77|0
1635500100000|2021-10-29 09:35:00|10.18|8.78|10.18|8.78|10.19|8.79|10.16|8.76|0
1635500400000|2021-10-29 09:40:00|10.19|8.79|10.21|8.81|10.22|8.82|10.19|8.79|0
1635500700000|2021-10-29 09:45:00|10.22|8.82|10.2|8.8|10.22|8.82|10.18|8.78|0
1635501000000|2021-10-29 09:50:00|10.19|8.79|10.18|8.78|10.19|8.79|10.16|8.76|0
1635501300000|2021-10-29 09:55:00|10.17|8.77|10.18|8.78|10.19|8.79|10.16|8.76|0
1635501600000|2021-10-29 10:00:00|10.19|8.79|10.16|8.76|10.19|8.79|10.14|8.74|0
1635501900000|2021-10-29 10:05:00|10.17|8.77|10.19|8.79|10.2|8.8|10.17|8.77|0
1635502200000|2021-10-29 10:10:00|10.18|8.78|10.28|8.88|10.29|8.89|10.18|8.78|0
1635502500000|2021-10-29 10:15:00|10.29|8.89|10.28|8.88|10.29|8.89|10.26|8.86|0
1635502800000|2021-10-29 10:20:00|10.29|8.89|10.89|9.49|10.89|9.49|10.27|8.87|0
1635503100000|2021-10-29 10:25:00|10.88|9.48|10.86|9.46|10.89|9.49|10.86|9.46|0
1635503400000|2021-10-29 10:30:00|10.87|9.47|10.82|9.42|10.87|9.47|10.81|9.41|0
1635503700000|2021-10-29 10:35:00|10.81|9.41|10.8|9.4|10.82|9.42|10.79|9.39|0
1635504000000|2021-10-29 10:40:00|10.81|9.41|10.79|9.39|10.82|9.42|10.78|9.38|0
1635504300000|2021-10-29 10:45:00|10.78|9.38|10.77|9.37|10.79|9.39|10.76|9.36|0
1635504600000|2021-10-29 10:50:00|10.78|9.38|10.79|9.39|10.79|9.39|10.77|9.37|0
1635504900000|2021-10-29 10:55:00|10.78|9.38|10.78|9.38|10.83|9.43|10.76|9.36|0
1635505200000|2021-10-29 11:00:00|10.79|9.39|10.76|9.36|10.79|9.39|10.76|9.36|0
1635505500000|2021-10-29 11:05:00|10.77|9.37|10.78|9.38|10.79|9.39|10.76|9.36|0
1635505800000|2021-10-29 11:10:00|10.77|9.37|10.76|9.36|10.78|9.38|10.74|9.34|0
1635506100000|2021-10-29 11:15:00|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1635506400000|2021-10-29 11:20:00|10.77|9.37|10.76|9.36|10.77|9.37|10.75|9.35|0
1635506700000|2021-10-29 11:25:00|10.75|9.35|10.76|9.36|10.77|9.37|10.75|9.35|0
1635507000000|2021-10-29 11:30:00|10.75|9.35|10.77|9.37|10.78|9.38|10.75|9.35|0
1635507300000|2021-10-29 11:35:00|10.76|9.36|10.69|9.29|10.76|9.36|10.69|9.29|0
1635507600000|2021-10-29 11:40:00|10.7|9.3|10.7|9.3|10.72|9.32|10.7|9.3|0
1635507900000|2021-10-29 11:45:00|10.71|9.31|10.7|9.3|10.72|9.32|10.68|9.28|0
1635508200000|2021-10-29 11:50:00|10.69|9.29|10.41|9.01|10.69|9.29|10.4|9|0
1635508500000|2021-10-29 11:55:00|10.42|9.02|10.46|9.06|10.46|9.06|10.41|9.01|0
1635508800000|2021-10-29 12:00:00|10.47|9.07|10.47|9.07|10.49|9.09|10.46|9.06|0
1635509100000|2021-10-29 12:05:00|10.46|9.06|10.42|9.02|10.47|9.07|10.41|9.01|0
1635509400000|2021-10-29 12:10:00|10.41|9.01|10.42|9.02|10.43|9.03|10.39|8.99|0
1635509700000|2021-10-29 12:15:00|10.41|9.01|10.42|9.02|10.44|9.04|10.41|9.01|0
1635510000000|2021-10-29 12:20:00|10.41|9.01|10.43|9.03|10.43|9.03|10.4|9|0
1635510300000|2021-10-29 12:25:00|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1635510600000|2021-10-29 12:30:00|10.45|9.05|10.39|8.99|10.45|9.05|10.37|8.97|0
1635510900000|2021-10-29 12:35:00|10.4|9|10.4|9|10.42|9.02|10.35|8.95|0
1635511200000|2021-10-29 12:40:00|10.41|9.01|10.44|9.04|10.45|9.05|10.39|8.99|0
1635511500000|2021-10-29 12:45:00|10.45|9.05|10.51|9.11|10.53|9.13|10.43|9.03|0
1635511800000|2021-10-29 12:50:00|10.52|9.12|10.55|9.15|10.57|9.17|10.5|9.1|0
1635512100000|2021-10-29 12:55:00|10.54|9.14|10.52|9.12|10.55|9.15|10.5|9.1|0
1635512400000|2021-10-29 13:00:00|10.53|9.13|10.54|9.14|10.55|9.15|10.49|9.09|0
1635512700000|2021-10-29 13:05:00|10.55|9.15|10.57|9.17|10.58|9.18|10.54|9.14|0
1635513000000|2021-10-29 13:10:00|10.56|9.16|10.66|9.26|10.7|9.3|10.56|9.16|0
1635513300000|2021-10-29 13:15:00|10.67|9.27|10.63|9.23|10.67|9.27|10.61|9.21|0
1635513600000|2021-10-29 13:20:00|10.64|9.24|10.62|9.22|10.64|9.24|10.61|9.21|0
1635513900000|2021-10-29 13:25:00|10.63|9.23|10.65|9.25|10.65|9.25|10.58|9.18|0
1635514200000|2021-10-29 13:30:00|10.66|9.26|10.53|9.13|10.7|9.3|10.52|9.12|0
1635514500000|2021-10-29 13:35:00|10.54|9.14|10.43|9.03|10.54|9.14|10.41|9.01|0
1635514800000|2021-10-29 13:40:00|10.42|9.02|10.4|9|10.42|9.02|10.38|8.98|0
1635515100000|2021-10-29 13:45:00|10.38|8.98|10.35|8.95|10.42|9.02|10.35|8.95|0
1635515400000|2021-10-29 13:50:00|10.36|8.96|10.32|8.92|10.41|9.01|10.31|8.91|0
1635515700000|2021-10-29 13:55:00|10.33|8.93|10.41|9.01|10.62|9.22|10.21|8.81|0
1635516000000|2021-10-29 14:00:00|10.42|9.02|10.42|9.02|10.43|9.03|10.38|8.98|0
1635516300000|2021-10-29 14:05:00|10.41|9.01|10.35|8.95|10.41|9.01|10.32|8.92|0
1635516600000|2021-10-29 14:10:00|10.36|8.96|10.41|9.01|10.42|9.02|10.36|8.96|0
1635516900000|2021-10-29 14:15:00|10.39|8.99|10.45|9.05|10.51|9.11|10.39|8.99|0
1635517200000|2021-10-29 14:20:00|10.46|9.06|10.48|9.08|10.48|9.08|10.39|8.99|0
1635517500000|2021-10-29 14:25:00|10.47|9.07|10.49|9.09|10.52|9.12|10.44|9.04|0
1635517800000|2021-10-29 14:30:00|10.47|9.07|10.48|9.08|10.53|9.13|10.47|9.07|0
1635518100000|2021-10-29 14:35:00|10.49|9.09|10.47|9.07|10.49|9.09|10.44|9.04|0
1635518400000|2021-10-29 14:40:00|10.46|9.06|10.42|9.02|10.49|9.09|10.42|9.02|0
1635518700000|2021-10-29 14:45:00|10.43|9.03|10.35|8.95|10.43|9.03|10.35|8.95|0
1635519000000|2021-10-29 14:50:00|10.34|8.94|10.37|8.97|10.38|8.98|10.32|8.92|0
1635519300000|2021-10-29 14:55:00|10.38|8.98|10.36|8.96|10.39|8.99|10.32|8.92|0
1635519600000|2021-10-29 15:00:00|10.35|8.95|10.33|8.93|10.36|8.96|10.32|8.92|0
1635519900000|2021-10-29 15:05:00|10.32|8.92|10.26|8.86|10.35|8.95|10.26|8.86|0
1635520200000|2021-10-29 15:10:00|10.25|8.85|10.25|8.85|10.26|8.86|10.22|8.82|0
1635520500000|2021-10-29 15:15:00|10.24|8.84|9.95|8.55|10.27|8.87|9.95|8.55|0
1635520800000|2021-10-29 15:20:00|9.94|8.54|9.92|8.52|9.96|8.56|9.92|8.52|0
1635521100000|2021-10-29 15:25:00|9.93|8.53|10.14|8.74|10.14|8.74|9.92|8.52|0
1635521400000|2021-10-29 15:30:00|10.13|8.73|10.09|8.69|10.14|8.74|10.06|8.66|0
1635521700000|2021-10-29 15:35:00|10.1|8.7|10.13|8.73|10.14|8.74|10.09|8.69|0
1635522000000|2021-10-29 15:40:00|10.14|8.74|10.17|8.77|10.19|8.79|10.12|8.72|0
1635522300000|2021-10-29 15:45:00|10.18|8.78|10.16|8.76|10.19|8.79|10.16|8.76|0
1635522600000|2021-10-29 15:50:00|10.17|8.77|10.13|8.73|10.17|8.77|10.12|8.72|0
1635522900000|2021-10-29 15:55:00|10.12|8.72|10.01|8.61|10.13|8.73|10|8.6|0
1635523200000|2021-10-29 16:00:00|10|8.6|9.98|8.58|10.03|8.63|9.97|8.57|0
1635523500000|2021-10-29 16:05:00|9.97|8.57|9.93|8.53|9.98|8.58|9.92|8.52|0
1635523800000|2021-10-29 16:10:00|9.92|8.52|9.9|8.5|9.92|8.52|9.87|8.47|0
1635524100000|2021-10-29 16:15:00|9.89|8.49|9.88|8.48|9.91|8.51|9.88|8.48|0
1635524400000|2021-10-29 16:20:00|9.89|8.49|9.82|8.42|9.89|8.49|9.8|8.4|0
1635524700000|2021-10-29 16:25:00|9.83|8.43|9.79|8.39|9.85|8.45|9.79|8.39|0
1635525000000|2021-10-29 16:30:00|9.8|8.4|9.83|8.43|9.83|8.43|9.8|8.4|0
1635525300000|2021-10-29 16:35:00|9.82|8.42|9.81|8.41|9.83|8.43|9.81|8.41|0
1635525600000|2021-10-29 16:40:00|9.82|8.42|9.8|8.4|9.82|8.42|9.8|8.4|0
1635525900000|2021-10-29 16:45:00|9.81|8.41|9.84|8.44|9.85|8.45|9.8|8.4|0
1635526200000|2021-10-29 16:50:00|9.85|8.45|9.86|8.46|9.87|8.47|9.84|8.44|0
1635526500000|2021-10-29 16:55:00|9.85|8.45|9.87|8.47|9.88|8.48|9.84|8.44|0
1635526800000|2021-10-29 17:00:00|9.86|8.46|9.83|8.43|9.87|8.47|9.83|8.43|0
1635527100000|2021-10-29 17:05:00|9.84|8.44|9.85|8.45|9.86|8.46|9.84|8.44|0
1635527400000|2021-10-29 17:10:00|9.84|8.44|9.82|8.42|9.85|8.45|9.82|8.42|0
1635527700000|2021-10-29 17:15:00|9.83|8.43|9.79|8.39|9.83|8.43|9.79|8.39|0
1635528000000|2021-10-29 17:20:00|9.8|8.4|9.83|8.43|9.84|8.44|9.8|8.4|0
1635528300000|2021-10-29 17:25:00|9.82|8.42|9.84|8.44|9.85|8.45|9.82|8.42|0
1635528600000|2021-10-29 17:30:00|9.85|8.45|9.85|8.45|9.85|8.45|9.82|8.42|0
1635528900000|2021-10-29 17:35:00|9.84|8.44|9.85|8.45|9.86|8.46|9.84|8.44|0
1635529200000|2021-10-29 17:40:00|9.86|8.46|9.86|8.46|9.87|8.47|9.84|8.44|0
1635529500000|2021-10-29 17:45:00|9.85|8.45|9.9|8.5|9.91|8.51|9.85|8.45|0
1635529800000|2021-10-29 17:50:00|9.89|8.49|9.88|8.48|9.9|8.5|9.88|8.48|0
1635530100000|2021-10-29 17:55:00|9.87|8.47|9.86|8.46|9.87|8.47|9.85|8.45|0
1635530400000|2021-10-29 18:00:00|9.87|8.47|9.86|8.46|9.89|8.49|9.86|8.46|0
1635530700000|2021-10-29 18:05:00|9.87|8.47|9.86|8.46|9.88|8.48|9.85|8.45|0
1635531000000|2021-10-29 18:10:00|9.87|8.47|9.88|8.48|9.89|8.49|9.85|8.45|0
1635531300000|2021-10-29 18:15:00|9.89|8.49|9.93|8.53|9.93|8.53|9.88|8.48|0
1635531600000|2021-10-29 18:20:00|9.92|8.52|9.99|8.59|9.99|8.59|9.91|8.51|0
1635531900000|2021-10-29 18:25:00|9.98|8.58|10.02|8.62|10.02|8.62|9.98|8.58|0
1635532200000|2021-10-29 18:30:00|10.01|8.61|10.02|8.62|10.04|8.64|10|8.6|0
1635532500000|2021-10-29 18:35:00|10.01|8.61|9.99|8.59|10.01|8.61|9.97|8.57|0
1635532800000|2021-10-29 18:40:00|9.98|8.58|9.94|8.54|9.99|8.59|9.93|8.53|0
1635533100000|2021-10-29 18:45:00|9.93|8.53|9.94|8.54|9.97|8.57|9.93|8.53|0
1635533400000|2021-10-29 18:50:00|9.95|8.55|9.94|8.54|9.95|8.55|9.92|8.52|0
1635533700000|2021-10-29 18:55:00|9.93|8.53|9.95|8.55|9.96|8.56|9.92|8.52|0
1635534000000|2021-10-29 19:00:00|9.94|8.54|9.97|8.57|9.99|8.59|9.93|8.53|0
1635534300000|2021-10-29 19:05:00|9.96|8.56|9.94|8.54|9.98|8.58|9.92|8.52|0
1635534600000|2021-10-29 19:10:00|9.95|8.55|9.97|8.57|9.98|8.58|9.94|8.54|0
1635534900000|2021-10-29 19:15:00|9.96|8.56|10.01|8.61|10.06|8.66|9.96|8.56|0
1635535200000|2021-10-29 19:20:00|10.02|8.62|10.05|8.65|10.05|8.65|9.97|8.57|0
1635535500000|2021-10-29 19:25:00|10.04|8.64|10|8.6|10.05|8.65|10|8.6|0
1635535800000|2021-10-29 19:30:00|9.99|8.59|9.95|8.55|10.02|8.62|9.95|8.55|0
1635536100000|2021-10-29 19:35:00|9.96|8.56|9.92|8.52|9.96|8.56|9.89|8.49|0
1635536400000|2021-10-29 19:40:00|9.93|8.53|9.87|8.47|9.93|8.53|9.85|8.45|0
1635536700000|2021-10-29 19:45:00|9.86|8.46|9.84|8.44|9.87|8.47|9.81|8.41|0
1635537000000|2021-10-29 19:50:00|9.85|8.45|9.71|8.31|9.86|8.46|9.71|8.31|0
1635537300000|2021-10-29 19:55:00|9.72|8.32|9.76|8.36|9.78|8.38|9.69|8.29|0
1635537600000|2021-10-29 20:00:00|9.75|8.35|9.79|8.39|9.93|8.53|9.72|8.32|0
1635537900000|2021-10-29 20:05:00|9.8|8.4|9.79|8.39|9.82|8.42|9.79|8.39|0
1635538200000|2021-10-29 20:10:00|9.8|8.4|9.77|8.37|9.8|8.4|9.75|8.35|0
1635753600000|2021-11-01 08:00:00|9.4|8|9.42|8.02|9.43|8.03|9.39|7.99|0
1635753900000|2021-11-01 08:05:00|9.41|8.01|9.48|8.08|9.62|8.22|9.35|7.95|0
1635754200000|2021-11-01 08:10:00|9.47|8.07|9.45|8.05|9.48|8.08|9.45|8.05|0
1635754500000|2021-11-01 08:15:00|9.44|8.04|9.4|8|9.44|8.04|9.39|7.99|0
1635754800000|2021-11-01 08:20:00|9.39|7.99|9.38|7.98|9.4|8|9.37|7.97|0
1635755100000|2021-11-01 08:25:00|9.37|7.97|9.37|7.97|9.4|8|9.36|7.96|0
1635755400000|2021-11-01 08:30:00|9.36|7.96|9.37|7.97|9.37|7.97|9.35|7.95|0
1635755700000|2021-11-01 08:35:00|9.36|7.96|9.35|7.95|9.36|7.96|9.33|7.93|0
1635756000000|2021-11-01 08:40:00|9.34|7.94|9.33|7.93|9.35|7.95|9.33|7.93|0
1635756300000|2021-11-01 08:45:00|9.34|7.94|9.34|7.94|9.34|7.94|9.33|7.93|0
1635756600000|2021-11-01 08:50:00|9.33|7.93|9.32|7.92|9.33|7.93|9.32|7.92|0
1635756900000|2021-11-01 08:55:00|9.33|7.93|9.31|7.91|9.33|7.93|9.31|7.91|0
1635757200000|2021-11-01 09:00:00|9.32|7.92|9.28|7.88|9.32|7.92|9.28|7.88|0
1635757500000|2021-11-01 09:05:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1635757800000|2021-11-01 09:10:00|9.25|7.85|9.27|7.87|9.28|7.88|9.25|7.85|0
1635758100000|2021-11-01 09:15:00|9.28|7.88|9.28|7.88|9.29|7.89|9.27|7.87|0
1635758400000|2021-11-01 09:20:00|9.29|7.89|9.35|7.95|9.47|8.07|9.28|7.88|0
1635758700000|2021-11-01 09:25:00|9.34|7.94|9.35|7.95|9.37|7.97|9.34|7.94|0
1635759000000|2021-11-01 09:30:00|9.34|7.94|9.34|7.94|9.36|7.96|9.34|7.94|0
1635759300000|2021-11-01 09:35:00|9.35|7.95|9.2|7.8|9.36|7.96|9.2|7.8|0
1635759600000|2021-11-01 09:40:00|9.21|7.81|9.21|7.81|9.22|7.82|9.21|7.81|0
1635759900000|2021-11-01 09:45:00|9.22|7.82|9.22|7.82|9.23|7.83|9.21|7.81|0
1635760200000|2021-11-01 09:50:00|9.21|7.81|9.22|7.82|9.22|7.82|9.21|7.81|0
1635760500000|2021-11-01 09:55:00|9.21|7.81|9.22|7.82|9.22|7.82|9.21|7.81|0
1635760800000|2021-11-01 10:00:00|9.21|7.81|9.21|7.81|9.22|7.82|9.21|7.81|0
1635761100000|2021-11-01 10:05:00|9.2|7.8|9.2|7.8|9.21|7.81|9.2|7.8|0
1635761400000|2021-11-01 10:10:00|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1635761700000|2021-11-01 10:15:00|9.19|7.79|9.18|7.78|9.19|7.79|9.18|7.78|0
1635762000000|2021-11-01 10:20:00|9.17|7.77|9.19|7.79|9.19|7.79|9.17|7.77|0
1635762300000|2021-11-01 10:25:00|9.2|7.8|9.21|7.81|9.21|7.81|9.19|7.79|0
1635762600000|2021-11-01 10:30:00|9.2|7.8|9.19|7.79|9.21|7.81|9.19|7.79|0
1635762900000|2021-11-01 10:35:00|9.18|7.78|9.19|7.79|9.19|7.79|9.18|7.78|0
1635763200000|2021-11-01 10:40:00|9.2|7.8|9.2|7.8|9.2|7.8|9.19|7.79|0
1635763500000|2021-11-01 10:45:00|9.19|7.79|9.18|7.78|9.2|7.8|9.18|7.78|0
1635763800000|2021-11-01 10:50:00|9.19|7.79|9.17|7.77|9.19|7.79|9.16|7.76|0
1635764100000|2021-11-01 10:55:00|9.18|7.78|9.16|7.76|9.18|7.78|9.16|7.76|0
1635764400000|2021-11-01 11:00:00|9.15|7.75|9.14|7.74|9.16|7.76|9.14|7.74|0
1635764700000|2021-11-01 11:05:00|9.15|7.75|9.14|7.74|9.15|7.75|9.14|7.74|0
1635765000000|2021-11-01 11:10:00|9.15|7.75|9.16|7.76|9.16|7.76|9.14|7.74|0
1635765300000|2021-11-01 11:15:00|9.17|7.77|9.17|7.77|9.17|7.77|9.16|7.76|0
1635765600000|2021-11-01 11:20:00|9.18|7.78|9.18|7.78|9.18|7.78|9.17|7.77|0
1635765900000|2021-11-01 11:25:00|9.17|7.77|9.18|7.78|9.18|7.78|9.17|7.77|0
1635766200000|2021-11-01 11:30:00|9.19|7.79|9.19|7.79|9.19|7.79|9.18|7.78|0
1635766500000|2021-11-01 11:35:00|9.2|7.8|9.2|7.8|9.2|7.8|9.2|7.8|0
1635766800000|2021-11-01 11:40:00|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1635767100000|2021-11-01 11:45:00|9.19|7.79|9.19|7.79|9.2|7.8|9.19|7.79|0
1635767400000|2021-11-01 11:50:00|9.2|7.8|9.2|7.8|9.2|7.8|9.19|7.79|0
1635767700000|2021-11-01 11:55:00|9.19|7.79|9.19|7.79|9.2|7.8|9.19|7.79|0
1635768000000|2021-11-01 12:00:00|9.2|7.8|9.21|7.81|9.21|7.81|9.19|7.79|0
1635768300000|2021-11-01 12:05:00|9.22|7.82|9.22|7.82|9.23|7.83|9.22|7.82|0
1635768600000|2021-11-01 12:10:00|9.23|7.83|9.22|7.82|9.23|7.83|9.22|7.82|0
1635768900000|2021-11-01 12:15:00|9.23|7.83|9.22|7.82|9.24|7.84|9.21|7.81|0
1635769200000|2021-11-01 12:20:00|9.23|7.83|9.22|7.82|9.23|7.83|9.22|7.82|0
1635769500000|2021-11-01 12:25:00|9.23|7.83|9.22|7.82|9.23|7.83|9.22|7.82|0
1635769800000|2021-11-01 12:30:00|9.23|7.83|9.26|7.86|9.26|7.86|9.23|7.83|0
1635770100000|2021-11-01 12:35:00|9.27|7.87|9.26|7.86|9.27|7.87|9.25|7.85|0
1635770400000|2021-11-01 12:40:00|9.27|7.87|9.28|7.88|9.29|7.89|9.26|7.86|0
1635770700000|2021-11-01 12:45:00|9.27|7.87|9.31|7.91|9.31|7.91|9.26|7.86|0
1635771000000|2021-11-01 12:50:00|9.3|7.9|9.3|7.9|9.31|7.91|9.3|7.9|0
1635771300000|2021-11-01 12:55:00|9.31|7.91|9.31|7.91|9.31|7.91|9.3|7.9|0
1635771600000|2021-11-01 13:00:00|9.32|7.92|9.33|7.93|9.34|7.94|9.3|7.9|0
1635771900000|2021-11-01 13:05:00|9.32|7.92|9.37|7.97|9.39|7.99|9.32|7.92|0
1635772200000|2021-11-01 13:10:00|9.36|7.96|9.33|7.93|9.36|7.96|9.32|7.92|0
1635772500000|2021-11-01 13:15:00|9.32|7.92|9.31|7.91|9.33|7.93|9.31|7.91|0
1635772800000|2021-11-01 13:20:00|9.32|7.92|9.32|7.92|9.34|7.94|9.32|7.92|0
1635773100000|2021-11-01 13:25:00|9.31|7.91|9.33|7.93|9.33|7.93|9.31|7.91|0
1635773400000|2021-11-01 13:30:00|9.32|7.92|9.29|7.89|9.36|7.96|9.25|7.85|0
1635773700000|2021-11-01 13:35:00|9.3|7.9|9.28|7.88|9.36|7.96|9.13|7.73|0
1635774000000|2021-11-01 13:40:00|9.29|7.89|9.32|7.92|9.33|7.93|9.28|7.88|0
1635774300000|2021-11-01 13:45:00|9.33|7.93|9.43|8.03|9.44|8.04|9.29|7.89|0
1635774600000|2021-11-01 13:50:00|9.44|8.04|9.52|8.12|9.54|8.14|9.4|8|0
1635774900000|2021-11-01 13:55:00|9.53|8.13|9.57|8.17|9.58|8.18|9.51|8.11|0
1635775200000|2021-11-01 14:00:00|9.59|8.19|9.73|8.33|9.77|8.37|9.58|8.18|0
1635775500000|2021-11-01 14:05:00|9.71|8.31|9.57|8.17|9.71|8.31|9.55|8.15|0
1635775800000|2021-11-01 14:10:00|9.58|8.18|9.6|8.2|9.64|8.24|9.55|8.15|0
1635776100000|2021-11-01 14:15:00|9.59|8.19|9.6|8.2|9.62|8.22|9.57|8.17|0
1635776400000|2021-11-01 14:20:00|9.59|8.19|9.66|8.26|9.67|8.27|9.55|8.15|0
1635776700000|2021-11-01 14:25:00|9.65|8.25|9.61|8.21|9.65|8.25|9.58|8.18|0
1635777000000|2021-11-01 14:30:00|9.62|8.22|9.76|8.36|9.79|8.39|9.61|8.21|0
1635777300000|2021-11-01 14:35:00|9.77|8.37|9.8|8.4|9.81|8.41|9.76|8.36|0
1635777600000|2021-11-01 14:40:00|9.79|8.39|9.8|8.4|9.83|8.43|9.77|8.37|0
1635777900000|2021-11-01 14:45:00|9.79|8.39|9.78|8.38|9.81|8.41|9.75|8.35|0
1635778200000|2021-11-01 14:50:00|9.77|8.37|9.85|8.45|9.85|8.45|9.74|8.34|0
1635778500000|2021-11-01 14:55:00|9.84|8.44|9.82|8.42|9.87|8.47|9.82|8.42|0
1635778800000|2021-11-01 15:00:00|9.83|8.43|9.72|8.32|9.83|8.43|9.71|8.31|0
1635779100000|2021-11-01 15:05:00|9.73|8.33|9.74|8.34|9.74|8.34|9.7|8.3|0
1635779400000|2021-11-01 15:10:00|9.75|8.35|9.76|8.36|9.79|8.39|9.74|8.34|0
1635779700000|2021-11-01 15:15:00|9.77|8.37|9.71|8.31|9.77|8.37|9.71|8.31|0
1635780000000|2021-11-01 15:20:00|9.72|8.32|9.68|8.28|9.72|8.32|9.66|8.26|0
1635780300000|2021-11-01 15:25:00|9.67|8.27|9.5|8.1|9.69|8.29|9.48|8.08|0
1635780600000|2021-11-01 15:30:00|9.49|8.09|9.46|8.06|9.49|8.09|9.45|8.05|0
1635780900000|2021-11-01 15:35:00|9.47|8.07|9.52|8.12|9.53|8.13|9.47|8.07|0
1635781200000|2021-11-01 15:40:00|9.53|8.13|9.49|8.09|9.54|8.14|9.49|8.09|0
1635781500000|2021-11-01 15:45:00|9.5|8.1|9.48|8.08|9.51|8.11|9.47|8.07|0
1635781800000|2021-11-01 15:50:00|9.49|8.09|9.51|8.11|9.52|8.12|9.48|8.08|0
1635782100000|2021-11-01 15:55:00|9.52|8.12|9.46|8.06|9.52|8.12|9.46|8.06|0
1635782400000|2021-11-01 16:00:00|9.45|8.05|9.45|8.05|9.47|8.07|9.45|8.05|0
1635782700000|2021-11-01 16:05:00|9.44|8.04|9.43|8.03|9.46|8.06|9.43|8.03|0
1635783000000|2021-11-01 16:10:00|9.44|8.04|9.43|8.03|9.44|8.04|9.41|8.01|0
1635783300000|2021-11-01 16:15:00|9.42|8.02|9.43|8.03|9.46|8.06|9.42|8.02|0
1635783600000|2021-11-01 16:20:00|9.44|8.04|9.42|8.02|9.44|8.04|9.41|8.01|0
1635783900000|2021-11-01 16:25:00|9.43|8.03|9.41|8.01|9.44|8.04|9.41|8.01|0
1635784200000|2021-11-01 16:30:00|9.42|8.02|9.29|7.89|9.42|8.02|9.28|7.88|0
1635784500000|2021-11-01 16:35:00|9.3|7.9|9.26|7.86|9.3|7.9|9.26|7.86|0
1635784800000|2021-11-01 16:40:00|9.27|7.87|9.25|7.85|9.27|7.87|9.23|7.83|0
1635785100000|2021-11-01 16:45:00|9.26|7.86|9.24|7.84|9.28|7.88|9.24|7.84|0
1635785400000|2021-11-01 16:50:00|9.23|7.83|9.24|7.84|9.25|7.85|9.23|7.83|0
1635785700000|2021-11-01 16:55:00|9.23|7.83|9.23|7.83|9.24|7.84|9.23|7.83|0
1635786000000|2021-11-01 17:00:00|9.22|7.82|9.24|7.84|9.24|7.84|9.22|7.82|0
1635786300000|2021-11-01 17:05:00|9.23|7.83|9.26|7.86|9.26|7.86|9.23|7.83|0
1635786600000|2021-11-01 17:10:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1635786900000|2021-11-01 17:15:00|9.25|7.85|9.27|7.87|9.27|7.87|9.23|7.83|0
1635787200000|2021-11-01 17:20:00|9.28|7.88|9.36|7.96|9.37|7.97|9.28|7.88|0
1635787500000|2021-11-01 17:25:00|9.35|7.95|9.36|7.96|9.39|7.99|9.32|7.92|0
1635787800000|2021-11-01 17:30:00|9.37|7.97|9.37|7.97|9.39|7.99|9.36|7.96|0
1635788100000|2021-11-01 17:35:00|9.36|7.96|9.35|7.95|9.36|7.96|9.33|7.93|0
1635788400000|2021-11-01 17:40:00|9.36|7.96|9.43|8.03|9.44|8.04|9.36|7.96|0
1635788700000|2021-11-01 17:45:00|9.44|8.04|9.41|8.01|9.44|8.04|9.4|8|0
1635789000000|2021-11-01 17:50:00|9.42|8.02|9.46|8.06|9.46|8.06|9.41|8.01|0
1635789300000|2021-11-01 17:55:00|9.45|8.05|9.43|8.03|9.46|8.06|9.42|8.02|0
1635789600000|2021-11-01 18:00:00|9.44|8.04|9.45|8.05|9.46|8.06|9.41|8.01|0
1635789900000|2021-11-01 18:05:00|9.46|8.06|9.44|8.04|9.47|8.07|9.43|8.03|0
1635790200000|2021-11-01 18:10:00|9.45|8.05|9.49|8.09|9.5|8.1|9.43|8.03|0
1635790500000|2021-11-01 18:15:00|9.5|8.1|9.51|8.11|9.54|8.14|9.48|8.08|0
1635790800000|2021-11-01 18:20:00|9.52|8.12|9.45|8.05|9.52|8.12|9.44|8.04|0
1635791100000|2021-11-01 18:25:00|9.46|8.06|9.46|8.06|9.47|8.07|9.44|8.04|0
1635791400000|2021-11-01 18:30:00|9.45|8.05|9.39|7.99|9.46|8.06|9.39|7.99|0
1635791700000|2021-11-01 18:35:00|9.4|8|9.42|8.02|9.42|8.02|9.38|7.98|0
1635792000000|2021-11-01 18:40:00|9.41|8.01|9.37|7.97|9.42|8.02|9.37|7.97|0
1635792300000|2021-11-01 18:45:00|9.38|7.98|9.35|7.95|9.38|7.98|9.35|7.95|0
1635792600000|2021-11-01 18:50:00|9.36|7.96|9.38|7.98|9.38|7.98|9.35|7.95|0
1635792900000|2021-11-01 18:55:00|9.37|7.97|9.36|7.96|9.38|7.98|9.34|7.94|0
1635793200000|2021-11-01 19:00:00|9.37|7.97|9.34|7.94|9.38|7.98|9.34|7.94|0
1635793500000|2021-11-01 19:05:00|9.33|7.93|9.35|7.95|9.36|7.96|9.33|7.93|0
1635793800000|2021-11-01 19:10:00|9.34|7.94|9.33|7.93|9.34|7.94|9.33|7.93|0
1635794100000|2021-11-01 19:15:00|9.34|7.94|9.35|7.95|9.35|7.95|9.33|7.93|0
1635794400000|2021-11-01 19:20:00|9.34|7.94|9.3|7.9|9.39|7.99|9.3|7.9|0
1635794700000|2021-11-01 19:25:00|9.29|7.89|9.32|7.92|9.32|7.92|9.29|7.89|0
1635795000000|2021-11-01 19:30:00|9.31|7.91|9.26|7.86|9.31|7.91|9.26|7.86|0
1635795300000|2021-11-01 19:35:00|9.27|7.87|9.29|7.89|9.31|7.91|9.26|7.86|0
1635795600000|2021-11-01 19:40:00|9.28|7.88|9.26|7.86|9.31|7.91|9.26|7.86|0
1635795900000|2021-11-01 19:45:00|9.27|7.87|9.26|7.86|9.27|7.87|9.25|7.85|0
1635796200000|2021-11-01 19:50:00|9.25|7.85|9.28|7.88|9.3|7.9|9.22|7.82|0
1635796500000|2021-11-01 19:55:00|9.29|7.89|9.2|7.8|9.29|7.89|9.17|7.77|0
1635796800000|2021-11-01 20:00:00|9.18|7.78|9.21|7.81|9.22|7.82|9.18|7.78|0
1635797100000|2021-11-01 20:05:00|9.22|7.82|9.23|7.83|9.24|7.84|9.2|7.8|0
1635797400000|2021-11-01 20:10:00|9.24|7.84|9.21|7.81|9.24|7.84|9.19|7.79|0
1635797700000|2021-11-01 20:15:00|9.23|7.83|9.21|7.81|9.23|7.83|9.21|7.81|0
1635798000000|2021-11-01 20:20:00|9.2|7.8|9.2|7.8|9.21|7.81|9.2|7.8|0
1635798300000|2021-11-01 20:25:00|9.19|7.79|9.19|7.79|9.19|7.79|9.19|7.79|0
1635798600000|2021-11-01 20:30:00|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1635798900000|2021-11-01 20:35:00|9.19|7.79|9.19|7.79|9.19|7.79|9.19|7.79|0
1635799500000|2021-11-01 20:45:00|9.18|7.78|9.18|7.78|9.19|7.79|9.18|7.78|0
1635799800000|2021-11-01 20:50:00|9.19|7.79|9.19|7.79|9.19|7.79|9.18|7.78|0
1635800100000|2021-11-01 20:55:00|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1635800400000|2021-11-01 21:00:00|9.19|7.79|9.18|7.78|9.19|7.79|9.18|7.78|0
1635800700000|2021-11-01 21:05:00|9.19|7.79|9.19|7.79|9.19|7.79|9.18|7.78|0
1635801000000|2021-11-01 21:10:00|9.2|7.8|9.19|7.79|9.2|7.8|9.19|7.79|0
1635801600000|2021-11-01 21:20:00|9.18|7.78|9.19|7.79|9.19|7.79|9.18|7.78|0
1635803100000|2021-11-01 21:45:00|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1635804000000|2021-11-01 22:00:00|9.17|7.77|9.19|7.79|9.2|7.8|9.16|7.76|0
1635804300000|2021-11-01 22:05:00|9.2|7.8|9.2|7.8|9.21|7.81|9.19|7.79|0
1635804600000|2021-11-01 22:10:00|9.19|7.79|9.2|7.8|9.2|7.8|9.19|7.79|0
1635804900000|2021-11-01 22:15:00|9.21|7.81|9.22|7.82|9.22|7.82|9.21|7.81|0
1635805200000|2021-11-01 22:20:00|9.21|7.81|9.19|7.79|9.21|7.81|9.19|7.79|0
1635805500000|2021-11-01 22:25:00|9.18|7.78|9.17|7.77|9.18|7.78|9.17|7.77|0
1635805800000|2021-11-01 22:30:00|9.16|7.76|9.17|7.77|9.17|7.77|9.15|7.75|0
1635806100000|2021-11-01 22:35:00|9.16|7.76|9.15|7.75|9.17|7.77|9.15|7.75|0
1635806400000|2021-11-01 22:40:00|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1635806700000|2021-11-01 22:45:00|9.13|7.73|9.14|7.74|9.14|7.74|9.12|7.72|0
1635807000000|2021-11-01 22:50:00|9.15|7.75|9.14|7.74|9.15|7.75|9.14|7.74|0
1635807300000|2021-11-01 22:55:00|9.13|7.73|9.13|7.73|9.14|7.74|9.12|7.72|0
1635807600000|2021-11-01 23:00:00|9.14|7.74|9.16|7.76|9.17|7.77|9.14|7.74|0
1635807900000|2021-11-01 23:05:00|9.17|7.77|9.17|7.77|9.19|7.79|9.17|7.77|0
1635808200000|2021-11-01 23:10:00|9.16|7.76|9.19|7.79|9.2|7.8|9.16|7.76|0
1635808500000|2021-11-01 23:15:00|9.18|7.78|9.17|7.77|9.18|7.78|9.17|7.77|0
1635808800000|2021-11-01 23:20:00|9.16|7.76|9.17|7.77|9.17|7.77|9.16|7.76|0
1635809100000|2021-11-01 23:25:00|9.16|7.76|9.15|7.75|9.16|7.76|9.14|7.74|0
1635809400000|2021-11-01 23:30:00|9.16|7.76|9.19|7.79|9.19|7.79|9.16|7.76|0
1635809700000|2021-11-01 23:35:00|9.18|7.78|9.19|7.79|9.2|7.8|9.18|7.78|0
1635810000000|2021-11-01 23:40:00|9.18|7.78|9.18|7.78|9.2|7.8|9.18|7.78|0
1635810300000|2021-11-01 23:45:00|9.17|7.77|9.18|7.78|9.18|7.78|9.17|7.77|0
1635810600000|2021-11-01 23:50:00|9.19|7.79|9.18|7.78|9.19|7.79|9.18|7.78|0
1635810900000|2021-11-01 23:55:00|9.19|7.79|9.2|7.8|9.2|7.8|9.18|7.78|0
1635811200000|2021-11-02 00:00:00|9.21|7.81|9.2|7.8|9.22|7.82|9.18|7.78|0
1635811500000|2021-11-02 00:05:00|9.19|7.79|9.2|7.8|9.2|7.8|9.18|7.78|0
1635811800000|2021-11-02 00:10:00|9.21|7.81|9.21|7.81|9.22|7.82|9.2|7.8|0
1635812100000|2021-11-02 00:15:00|9.2|7.8|9.21|7.81|9.22|7.82|9.2|7.8|0
1635812400000|2021-11-02 00:20:00|9.2|7.8|9.21|7.81|9.22|7.82|9.19|7.79|0
1635812700000|2021-11-02 00:25:00|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1635813000000|2021-11-02 00:30:00|9.21|7.81|9.21|7.81|9.22|7.82|9.21|7.81|0
1635813300000|2021-11-02 00:35:00|9.22|7.82|9.21|7.81|9.22|7.82|9.21|7.81|0
1635813600000|2021-11-02 00:40:00|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1635813900000|2021-11-02 00:45:00|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1635814200000|2021-11-02 00:50:00|9.19|7.79|9.21|7.81|9.21|7.81|9.19|7.79|0
1635814500000|2021-11-02 00:55:00|9.2|7.8|9.19|7.79|9.21|7.81|9.19|7.79|0
1635814800000|2021-11-02 01:00:00|9.18|7.78|9.19|7.79|9.2|7.8|9.17|7.77|0
1635815100000|2021-11-02 01:05:00|9.18|7.78|9.16|7.76|9.18|7.78|9.16|7.76|0
1635815400000|2021-11-02 01:10:00|9.15|7.75|9.17|7.77|9.17|7.77|9.15|7.75|0
1635815700000|2021-11-02 01:15:00|9.16|7.76|9.19|7.79|9.19|7.79|9.16|7.76|0
1635816000000|2021-11-02 01:20:00|9.18|7.78|9.19|7.79|9.2|7.8|9.18|7.78|0
1635816300000|2021-11-02 01:25:00|9.2|7.8|9.2|7.8|9.21|7.81|9.19|7.79|0
1635816600000|2021-11-02 01:30:00|9.19|7.79|9.26|7.86|9.26|7.86|9.19|7.79|0
1635816900000|2021-11-02 01:35:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1635817200000|2021-11-02 01:40:00|9.27|7.87|9.25|7.85|9.27|7.87|9.25|7.85|0
1635817500000|2021-11-02 01:45:00|9.26|7.86|9.27|7.87|9.28|7.88|9.25|7.85|0
1635817800000|2021-11-02 01:50:00|9.28|7.88|9.26|7.86|9.28|7.88|9.25|7.85|0
1635818100000|2021-11-02 01:55:00|9.27|7.87|9.27|7.87|9.27|7.87|9.25|7.85|0
1635818400000|2021-11-02 02:00:00|9.26|7.86|9.24|7.84|9.27|7.87|9.24|7.84|0
1635818700000|2021-11-02 02:05:00|9.25|7.85|9.28|7.88|9.28|7.88|9.25|7.85|0
1635819000000|2021-11-02 02:10:00|9.27|7.87|9.27|7.87|9.28|7.88|9.26|7.86|0
1635819300000|2021-11-02 02:15:00|9.26|7.86|9.28|7.88|9.28|7.88|9.26|7.86|0
1635819600000|2021-11-02 02:20:00|9.27|7.87|9.28|7.88|9.29|7.89|9.27|7.87|0
1635819900000|2021-11-02 02:25:00|9.27|7.87|9.28|7.88|9.28|7.88|9.27|7.87|0
1635820200000|2021-11-02 02:30:00|9.29|7.89|9.32|7.92|9.32|7.92|9.28|7.88|0
1635820500000|2021-11-02 02:35:00|9.33|7.93|9.3|7.9|9.33|7.93|9.3|7.9|0
1635820800000|2021-11-02 02:40:00|9.31|7.91|9.31|7.91|9.32|7.92|9.3|7.9|0
1635821100000|2021-11-02 02:45:00|9.32|7.92|9.32|7.92|9.32|7.92|9.31|7.91|0
1635821400000|2021-11-02 02:50:00|9.31|7.91|9.32|7.92|9.32|7.92|9.31|7.91|0
1635821700000|2021-11-02 02:55:00|9.31|7.91|9.32|7.92|9.32|7.92|9.31|7.91|0
1635822000000|2021-11-02 03:00:00|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1635822300000|2021-11-02 03:05:00|9.3|7.9|9.29|7.89|9.3|7.9|9.29|7.89|0
1635822600000|2021-11-02 03:10:00|9.3|7.9|9.32|7.92|9.34|7.94|9.3|7.9|0
1635822900000|2021-11-02 03:15:00|9.31|7.91|9.34|7.94|9.34|7.94|9.31|7.91|0
1635823200000|2021-11-02 03:20:00|9.33|7.93|9.33|7.93|9.35|7.95|9.33|7.93|0
1635823500000|2021-11-02 03:25:00|9.34|7.94|9.33|7.93|9.34|7.94|9.32|7.92|0
1635823800000|2021-11-02 03:30:00|9.32|7.92|9.32|7.92|9.33|7.93|9.31|7.91|0
1635824100000|2021-11-02 03:35:00|9.33|7.93|9.3|7.9|9.33|7.93|9.3|7.9|0
1635824400000|2021-11-02 03:40:00|9.31|7.91|9.31|7.91|9.31|7.91|9.3|7.9|0
1635824700000|2021-11-02 03:45:00|9.32|7.92|9.31|7.91|9.32|7.92|9.31|7.91|0
1635825300000|2021-11-02 03:55:00|9.3|7.9|9.29|7.89|9.31|7.91|9.29|7.89|0
1635825600000|2021-11-02 04:00:00|9.3|7.9|9.29|7.89|9.3|7.9|9.29|7.89|0
1635825900000|2021-11-02 04:05:00|9.28|7.88|9.28|7.88|9.29|7.89|9.28|7.88|0
1635826200000|2021-11-02 04:10:00|9.27|7.87|9.27|7.87|9.27|7.87|9.27|7.87|0
1635826500000|2021-11-02 04:15:00|9.28|7.88|9.28|7.88|9.28|7.88|9.27|7.87|0
1635826800000|2021-11-02 04:20:00|9.29|7.89|9.29|7.89|9.29|7.89|9.28|7.88|0
1635827100000|2021-11-02 04:25:00|9.3|7.9|9.28|7.88|9.3|7.9|9.28|7.88|0
1635827400000|2021-11-02 04:30:00|9.27|7.87|9.28|7.88|9.28|7.88|9.27|7.87|0
1635827700000|2021-11-02 04:35:00|9.27|7.87|9.28|7.88|9.29|7.89|9.27|7.87|0
1635828000000|2021-11-02 04:40:00|9.29|7.89|9.28|7.88|9.29|7.89|9.27|7.87|0
1635828600000|2021-11-02 04:50:00|9.27|7.87|9.28|7.88|9.29|7.89|9.27|7.87|0
1635828900000|2021-11-02 04:55:00|9.29|7.89|9.29|7.89|9.29|7.89|9.28|7.88|0
1635829200000|2021-11-02 05:00:00|9.3|7.9|9.3|7.9|9.31|7.91|9.28|7.88|0
1635829500000|2021-11-02 05:05:00|9.29|7.89|9.27|7.87|9.3|7.9|9.27|7.87|0
1635829800000|2021-11-02 05:10:00|9.28|7.88|9.26|7.86|9.28|7.88|9.26|7.86|0
1635830100000|2021-11-02 05:15:00|9.27|7.87|9.28|7.88|9.28|7.88|9.26|7.86|0
1635830400000|2021-11-02 05:20:00|9.27|7.87|9.27|7.87|9.28|7.88|9.26|7.86|0
1635830700000|2021-11-02 05:25:00|9.26|7.86|9.26|7.86|9.27|7.87|9.26|7.86|0
1635831000000|2021-11-02 05:30:00|9.25|7.85|9.25|7.85|9.26|7.86|9.24|7.84|0
1635831300000|2021-11-02 05:35:00|9.26|7.86|9.19|7.79|9.26|7.86|9.18|7.78|0
1635831600000|2021-11-02 05:40:00|9.17|7.77|9.18|7.78|9.19|7.79|9.17|7.77|0
1635831900000|2021-11-02 05:45:00|9.19|7.79|9.19|7.79|9.19|7.79|9.18|7.78|0
1635832200000|2021-11-02 05:50:00|9.18|7.78|9.24|7.84|9.36|7.96|9.16|7.76|0
1635832500000|2021-11-02 05:55:00|9.25|7.85|9.26|7.86|9.27|7.87|9.25|7.85|0
1635832800000|2021-11-02 06:00:00|9.27|7.87|9.3|7.9|9.3|7.9|9.27|7.87|0
1635833100000|2021-11-02 06:05:00|9.29|7.89|9.27|7.87|9.29|7.89|9.27|7.87|0
1635833400000|2021-11-02 06:10:00|9.28|7.88|9.28|7.88|9.28|7.88|9.27|7.87|0
1635833700000|2021-11-02 06:15:00|9.27|7.87|9.25|7.85|9.28|7.88|9.24|7.84|0
1635834000000|2021-11-02 06:20:00|9.26|7.86|9.26|7.86|9.27|7.87|9.24|7.84|0
1635834300000|2021-11-02 06:25:00|9.27|7.87|9.27|7.87|9.28|7.88|9.26|7.86|0
1635834600000|2021-11-02 06:30:00|9.28|7.88|9.25|7.85|9.28|7.88|9.25|7.85|0
1635834900000|2021-11-02 06:35:00|9.24|7.84|9.25|7.85|9.25|7.85|9.24|7.84|0
1635835500000|2021-11-02 06:45:00|9.24|7.84|9.24|7.84|9.25|7.85|9.24|7.84|0
1635835800000|2021-11-02 06:50:00|9.23|7.83|9.2|7.8|9.24|7.84|9.2|7.8|0
1635836100000|2021-11-02 06:55:00|9.21|7.81|9.21|7.81|9.22|7.82|9.2|7.8|0
1635836400000|2021-11-02 07:00:00|9.22|7.82|9.23|7.83|9.24|7.84|9.21|7.81|0
1635836700000|2021-11-02 07:05:00|9.22|7.82|9.22|7.82|9.23|7.83|9.22|7.82|0
1635837000000|2021-11-02 07:10:00|9.23|7.83|9.21|7.81|9.23|7.83|9.21|7.81|0
1635837300000|2021-11-02 07:15:00|9.2|7.8|9.12|7.72|9.31|7.91|9.11|7.71|0
1635837600000|2021-11-02 07:20:00|9.13|7.73|9.15|7.75|9.18|7.78|9.12|7.72|0
1635837900000|2021-11-02 07:25:00|9.16|7.76|9.17|7.77|9.18|7.78|9.15|7.75|0
1635838200000|2021-11-02 07:30:00|9.16|7.76|9.16|7.76|9.17|7.77|9.16|7.76|0
1635838500000|2021-11-02 07:35:00|9.15|7.75|9.14|7.74|9.16|7.76|9.13|7.73|0
1635838800000|2021-11-02 07:40:00|9.13|7.73|9.15|7.75|9.16|7.76|9.13|7.73|0
1635839100000|2021-11-02 07:45:00|9.16|7.76|9.14|7.74|9.16|7.76|9.14|7.74|0
1635839400000|2021-11-02 07:50:00|9.13|7.73|9.1|7.7|9.14|7.74|9.1|7.7|0
1635839700000|2021-11-02 07:55:00|9.09|7.69|9.12|7.72|9.13|7.73|9.09|7.69|0
1635840000000|2021-11-02 08:00:00|9.13|7.73|9.14|7.74|9.15|7.75|9.13|7.73|0
1635840300000|2021-11-02 08:05:00|9.13|7.73|9.14|7.74|9.14|7.74|9.11|7.71|0
1635840600000|2021-11-02 08:10:00|9.13|7.73|9.13|7.73|9.15|7.75|9.12|7.72|0
1635840900000|2021-11-02 08:15:00|9.14|7.74|9.15|7.75|9.15|7.75|9.13|7.73|0
1635841200000|2021-11-02 08:20:00|9.14|7.74|9.14|7.74|9.15|7.75|9.12|7.72|0
1635841500000|2021-11-02 08:25:00|9.13|7.73|9.12|7.72|9.13|7.73|9.1|7.7|0
1635841800000|2021-11-02 08:30:00|9.13|7.73|9.09|7.69|9.13|7.73|9.09|7.69|0
1635842100000|2021-11-02 08:35:00|9.1|7.7|9.11|7.71|9.11|7.71|9.09|7.69|0
1635842400000|2021-11-02 08:40:00|9.1|7.7|9.11|7.71|9.11|7.71|9.1|7.7|0
1635842700000|2021-11-02 08:45:00|9.1|7.7|9.13|7.73|9.14|7.74|9.1|7.7|0
1635843000000|2021-11-02 08:50:00|9.12|7.72|9.14|7.74|9.15|7.75|9.12|7.72|0
1635843300000|2021-11-02 08:55:00|9.13|7.73|9.18|7.78|9.18|7.78|9.13|7.73|0
1635843600000|2021-11-02 09:00:00|9.19|7.79|9.18|7.78|9.22|7.82|9.18|7.78|0
1635843900000|2021-11-02 09:05:00|9.17|7.77|9.15|7.75|9.18|7.78|9.14|7.74|0
1635844200000|2021-11-02 09:10:00|9.16|7.76|9.15|7.75|9.16|7.76|9.14|7.74|0
1635844500000|2021-11-02 09:15:00|9.16|7.76|9.16|7.76|9.16|7.76|9.13|7.73|0
1635844800000|2021-11-02 09:20:00|9.15|7.75|9.11|7.71|9.16|7.76|9.11|7.71|0
1635845100000|2021-11-02 09:25:00|9.12|7.72|9.13|7.73|9.14|7.74|9.11|7.71|0
1635845400000|2021-11-02 09:30:00|9.12|7.72|9.14|7.74|9.14|7.74|9.12|7.72|0
1635845700000|2021-11-02 09:35:00|9.15|7.75|9.17|7.77|9.17|7.77|9.14|7.74|0
1635846000000|2021-11-02 09:40:00|9.16|7.76|9.16|7.76|9.18|7.78|9.16|7.76|0
1635846300000|2021-11-02 09:45:00|9.15|7.75|9.15|7.75|9.15|7.75|9.14|7.74|0
1635846600000|2021-11-02 09:50:00|9.16|7.76|9.15|7.75|9.16|7.76|9.15|7.75|0
1635846900000|2021-11-02 09:55:00|9.16|7.76|9.12|7.72|9.16|7.76|9.12|7.72|0
1635847200000|2021-11-02 10:00:00|9.11|7.71|9.14|7.74|9.14|7.74|9.11|7.71|0
1635847500000|2021-11-02 10:05:00|9.15|7.75|9.18|7.78|9.18|7.78|9.15|7.75|0
1635847800000|2021-11-02 10:10:00|9.17|7.77|9.15|7.75|9.17|7.77|9.15|7.75|0
1635848100000|2021-11-02 10:15:00|9.16|7.76|9.15|7.75|9.16|7.76|9.14|7.74|0
1635848400000|2021-11-02 10:20:00|9.14|7.74|9.13|7.73|9.16|7.76|9.12|7.72|0
1635848700000|2021-11-02 10:25:00|9.12|7.72|9.14|7.74|9.15|7.75|9.12|7.72|0
1635849000000|2021-11-02 10:30:00|9.13|7.73|9.11|7.71|9.14|7.74|9.11|7.71|0
1635849300000|2021-11-02 10:35:00|9.12|7.72|9.11|7.71|9.13|7.73|9.11|7.71|0
1635849600000|2021-11-02 10:40:00|9.12|7.72|9.11|7.71|9.12|7.72|9.1|7.7|0
1635849900000|2021-11-02 10:45:00|9.1|7.7|9.1|7.7|9.11|7.71|9.09|7.69|0
1635850200000|2021-11-02 10:50:00|9.09|7.69|9.09|7.69|9.1|7.7|9.09|7.69|0
1635850500000|2021-11-02 10:55:00|9.08|7.68|9.08|7.68|9.09|7.69|9.08|7.68|0
1635850800000|2021-11-02 11:00:00|9.07|7.67|9.07|7.67|9.08|7.68|9.06|7.66|0
1635851100000|2021-11-02 11:05:00|9.08|7.68|9.1|7.7|9.11|7.71|9.08|7.68|0
1635851400000|2021-11-02 11:10:00|9.09|7.69|9.08|7.68|9.09|7.69|9.07|7.67|0
1635851700000|2021-11-02 11:15:00|9.09|7.69|9.08|7.68|9.1|7.7|9.08|7.68|0
1635852000000|2021-11-02 11:20:00|9.07|7.67|9.07|7.67|9.08|7.68|9.06|7.66|0
1635852300000|2021-11-02 11:25:00|9.08|7.68|9.08|7.68|9.09|7.69|9.08|7.68|0
1635852600000|2021-11-02 11:30:00|9.07|7.67|9.04|7.64|9.08|7.68|9.03|7.63|0
1635852900000|2021-11-02 11:35:00|9.03|7.63|9.03|7.63|9.04|7.64|9.02|7.62|0
1635853200000|2021-11-02 11:40:00|9.04|7.64|9.04|7.64|9.04|7.64|9.03|7.63|0
1635853500000|2021-11-02 11:45:00|9.03|7.63|9.04|7.64|9.05|7.65|9.03|7.63|0
1635853800000|2021-11-02 11:50:00|9.05|7.65|9.05|7.65|9.06|7.66|9.04|7.64|0
1635854100000|2021-11-02 11:55:00|9.06|7.66|9.05|7.65|9.06|7.66|9.05|7.65|0
1635854400000|2021-11-02 12:00:00|9.04|7.64|9.04|7.64|9.05|7.65|9.03|7.63|0
1635854700000|2021-11-02 12:05:00|9.03|7.63|9.04|7.64|9.04|7.64|9.03|7.63|0
1635855000000|2021-11-02 12:10:00|9.03|7.63|9.01|7.61|9.04|7.64|9|7.6|0
1635855300000|2021-11-02 12:15:00|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1635855600000|2021-11-02 12:20:00|9.02|7.62|9.02|7.62|9.03|7.63|9.02|7.62|0
1635855900000|2021-11-02 12:25:00|9.03|7.63|9.02|7.62|9.03|7.63|9.02|7.62|0
1635856200000|2021-11-02 12:30:00|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1635856500000|2021-11-02 12:35:00|9|7.6|9|7.6|9|7.6|8.99|7.59|0
1635856800000|2021-11-02 12:40:00|9.01|7.61|9.01|7.61|9.01|7.61|9|7.6|0
1635857100000|2021-11-02 12:45:00|9.02|7.62|9.01|7.61|9.02|7.62|9.01|7.61|0
1635857400000|2021-11-02 12:50:00|9|7.6|9.01|7.61|9.01|7.61|8.99|7.59|0
1635857700000|2021-11-02 12:55:00|9|7.6|9.02|7.62|9.02|7.62|8.99|7.59|0
1635858000000|2021-11-02 13:00:00|9.01|7.61|9.02|7.62|9.02|7.62|9|7.6|0
1635858300000|2021-11-02 13:05:00|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1635858600000|2021-11-02 13:10:00|9.02|7.62|9.03|7.63|9.05|7.65|9.02|7.62|0
1635858900000|2021-11-02 13:15:00|9.02|7.62|9.04|7.64|9.04|7.64|9.02|7.62|0
1635859200000|2021-11-02 13:20:00|9.03|7.63|9.03|7.63|9.03|7.63|9.02|7.62|0
1635859500000|2021-11-02 13:25:00|9.02|7.62|9.03|7.63|9.04|7.64|9.02|7.62|0
1635859800000|2021-11-02 13:30:00|9.02|7.62|9.05|7.65|9.05|7.65|8.97|7.57|0
1635860100000|2021-11-02 13:35:00|9.04|7.64|8.92|7.52|9.04|7.64|8.92|7.52|0
1635860400000|2021-11-02 13:40:00|8.93|7.53|8.94|7.54|8.99|7.59|8.91|7.51|0
1635860700000|2021-11-02 13:45:00|8.93|7.53|8.92|7.52|8.94|7.54|8.9|7.5|0
1635861000000|2021-11-02 13:50:00|8.93|7.53|8.87|7.47|8.94|7.54|8.87|7.47|0
1635861300000|2021-11-02 13:55:00|8.88|7.48|8.87|7.47|8.92|7.52|8.85|7.45|0
1635861600000|2021-11-02 14:00:00|9.05|7.65|8.85|7.45|9.05|7.65|8.8|7.4|0
1635861900000|2021-11-02 14:05:00|8.84|7.44|8.88|7.48|8.92|7.52|8.84|7.44|0
1635862200000|2021-11-02 14:10:00|8.87|7.47|8.94|7.54|8.95|7.55|8.86|7.46|0
1635862500000|2021-11-02 14:15:00|8.93|7.53|8.91|7.51|8.94|7.54|8.87|7.47|0
1635862800000|2021-11-02 14:20:00|8.9|7.5|8.89|7.49|8.91|7.51|8.87|7.47|0
1635863100000|2021-11-02 14:25:00|8.88|7.48|8.87|7.47|8.9|7.5|8.86|7.46|0
1635863400000|2021-11-02 14:30:00|8.86|7.46|8.86|7.46|8.88|7.48|8.85|7.45|0
1635863700000|2021-11-02 14:35:00|8.87|7.47|8.84|7.44|8.89|7.49|8.83|7.43|0
1635864000000|2021-11-02 14:40:00|8.83|7.43|8.86|7.46|8.87|7.47|8.83|7.43|0
1635864300000|2021-11-02 14:45:00|8.85|7.45|8.83|7.43|8.88|7.48|8.82|7.42|0
1635864600000|2021-11-02 14:50:00|8.84|7.44|8.85|7.45|8.85|7.45|8.81|7.41|0
1635864900000|2021-11-02 14:55:00|8.84|7.44|8.8|7.4|8.84|7.44|8.78|7.38|0
1635865200000|2021-11-02 15:00:00|8.79|7.39|8.79|7.39|8.8|7.4|8.76|7.36|0
1635865500000|2021-11-02 15:05:00|8.8|7.4|8.83|7.43|8.83|7.43|8.78|7.38|0
1635865800000|2021-11-02 15:10:00|8.82|7.42|8.83|7.43|8.84|7.44|8.81|7.41|0
1635866100000|2021-11-02 15:15:00|8.84|7.44|8.84|7.44|8.85|7.45|8.83|7.43|0
1635866400000|2021-11-02 15:20:00|8.85|7.45|8.82|7.42|8.85|7.45|8.81|7.41|0
1635866700000|2021-11-02 15:25:00|8.81|7.41|8.76|7.36|8.83|7.43|8.76|7.36|0
1635867000000|2021-11-02 15:30:00|8.77|7.37|8.77|7.37|8.78|7.38|8.76|7.36|0
1635867300000|2021-11-02 15:35:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1635867600000|2021-11-02 15:40:00|8.77|7.37|8.71|7.31|8.77|7.37|8.71|7.31|0
1635867900000|2021-11-02 15:45:00|8.7|7.3|8.74|7.34|8.74|7.34|8.69|7.29|0
1635868200000|2021-11-02 15:50:00|8.73|7.33|8.79|7.39|8.8|7.4|8.73|7.33|0
1635868500000|2021-11-02 15:55:00|8.8|7.4|8.83|7.43|8.83|7.43|8.79|7.39|0
1635868800000|2021-11-02 16:00:00|8.82|7.42|8.84|7.44|8.86|7.46|8.81|7.41|0
1635869100000|2021-11-02 16:05:00|8.85|7.45|8.87|7.47|8.88|7.48|8.84|7.44|0
1635869400000|2021-11-02 16:10:00|8.86|7.46|8.83|7.43|8.88|7.48|8.82|7.42|0
1635869700000|2021-11-02 16:15:00|8.82|7.42|8.79|7.39|8.83|7.43|8.79|7.39|0
1635870000000|2021-11-02 16:20:00|8.78|7.38|8.78|7.38|8.79|7.39|8.76|7.36|0
1635870300000|2021-11-02 16:25:00|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1635870600000|2021-11-02 16:30:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1635870900000|2021-11-02 16:35:00|8.76|7.36|8.75|7.35|8.77|7.37|8.75|7.35|0
1635871200000|2021-11-02 16:40:00|8.74|7.34|8.75|7.35|8.77|7.37|8.74|7.34|0
1635871500000|2021-11-02 16:45:00|8.74|7.34|8.72|7.32|8.75|7.35|8.72|7.32|0
1635871800000|2021-11-02 16:50:00|8.71|7.31|8.72|7.32|8.73|7.33|8.7|7.3|0
1635872100000|2021-11-02 16:55:00|8.73|7.33|8.73|7.33|8.73|7.33|8.71|7.31|0
1635872400000|2021-11-02 17:00:00|8.72|7.32|8.73|7.33|8.75|7.35|8.72|7.32|0
1635872700000|2021-11-02 17:05:00|8.74|7.34|8.73|7.33|8.75|7.35|8.71|7.31|0
1635873000000|2021-11-02 17:10:00|8.72|7.32|8.71|7.31|8.72|7.32|8.7|7.3|0
1635873300000|2021-11-02 17:15:00|8.72|7.32|8.73|7.33|8.74|7.34|8.71|7.31|0
1635873600000|2021-11-02 17:20:00|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1635873900000|2021-11-02 17:25:00|8.72|7.32|8.79|7.39|8.79|7.39|8.72|7.32|0
1635874200000|2021-11-02 17:30:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1635874500000|2021-11-02 17:35:00|8.82|7.42|8.79|7.39|8.83|7.43|8.78|7.38|0
1635874800000|2021-11-02 17:40:00|8.78|7.38|8.75|7.35|8.79|7.39|8.75|7.35|0
1635875100000|2021-11-02 17:45:00|8.76|7.36|8.77|7.37|8.78|7.38|8.76|7.36|0
1635875400000|2021-11-02 17:50:00|8.76|7.36|8.77|7.37|8.78|7.38|8.75|7.35|0
1635875700000|2021-11-02 17:55:00|8.76|7.36|8.77|7.37|8.78|7.38|8.76|7.36|0
1635876000000|2021-11-02 18:00:00|8.76|7.36|8.77|7.37|8.79|7.39|8.76|7.36|0
1635876300000|2021-11-02 18:05:00|8.78|7.38|8.82|7.42|8.82|7.42|8.78|7.38|0
1635876600000|2021-11-02 18:10:00|8.81|7.41|8.81|7.41|8.83|7.43|8.8|7.4|0
1635876900000|2021-11-02 18:15:00|8.82|7.42|8.78|7.38|8.84|7.44|8.78|7.38|0
1635877200000|2021-11-02 18:20:00|8.79|7.39|8.81|7.41|8.82|7.42|8.78|7.38|0
1635877500000|2021-11-02 18:25:00|8.8|7.4|8.8|7.4|8.83|7.43|8.77|7.37|0
1635877800000|2021-11-02 18:30:00|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1635878100000|2021-11-02 18:35:00|8.81|7.41|8.77|7.37|8.82|7.42|8.77|7.37|0
1635878400000|2021-11-02 18:40:00|8.76|7.36|8.75|7.35|8.77|7.37|8.75|7.35|0
1635878700000|2021-11-02 18:45:00|8.74|7.34|8.74|7.34|8.75|7.35|8.72|7.32|0
1635879000000|2021-11-02 18:50:00|8.75|7.35|8.74|7.34|8.75|7.35|8.73|7.33|0
1635879300000|2021-11-02 18:55:00|8.73|7.33|8.71|7.31|8.75|7.35|8.71|7.31|0
1635879600000|2021-11-02 19:00:00|8.72|7.32|8.71|7.31|8.72|7.32|8.7|7.3|0
1635879900000|2021-11-02 19:05:00|8.72|7.32|8.7|7.3|8.73|7.33|8.7|7.3|0
1635880200000|2021-11-02 19:10:00|8.71|7.31|8.73|7.33|8.74|7.34|8.7|7.3|0
1635880500000|2021-11-02 19:15:00|8.72|7.32|8.75|7.35|8.75|7.35|8.72|7.32|0
1635880800000|2021-11-02 19:20:00|8.76|7.36|8.76|7.36|8.77|7.37|8.75|7.35|0
1635881100000|2021-11-02 19:25:00|8.77|7.37|8.73|7.33|8.77|7.37|8.73|7.33|0
1635881400000|2021-11-02 19:30:00|8.72|7.32|8.76|7.36|8.78|7.38|8.72|7.32|0
1635881700000|2021-11-02 19:35:00|8.75|7.35|8.76|7.36|8.76|7.36|8.74|7.34|0
1635882000000|2021-11-02 19:40:00|8.75|7.35|8.72|7.32|8.76|7.36|8.72|7.32|0
1635882300000|2021-11-02 19:45:00|8.71|7.31|8.7|7.3|8.73|7.33|8.68|7.28|0
1635882600000|2021-11-02 19:50:00|8.71|7.31|8.76|7.36|8.79|7.39|8.71|7.31|0
1635882900000|2021-11-02 19:55:00|8.77|7.37|8.71|7.31|8.79|7.39|8.7|7.3|0
1635883200000|2021-11-02 20:00:00|8.7|7.3|8.77|7.37|8.77|7.37|8.7|7.3|0
1635883500000|2021-11-02 20:05:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1635883800000|2021-11-02 20:10:00|8.75|7.35|8.75|7.35|8.75|7.35|8.73|7.33|0
1635884100000|2021-11-02 20:15:00|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1635884400000|2021-11-02 20:20:00|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1635884700000|2021-11-02 20:25:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1635885300000|2021-11-02 20:35:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1635885600000|2021-11-02 20:40:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1635885900000|2021-11-02 20:45:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1635886200000|2021-11-02 20:50:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1635886500000|2021-11-02 20:55:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1635888600000|2021-11-02 21:30:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1635889500000|2021-11-02 21:45:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1635890400000|2021-11-02 22:00:00|8.74|7.34|8.75|7.35|8.75|7.35|8.73|7.33|0
1635890700000|2021-11-02 22:05:00|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1635891000000|2021-11-02 22:10:00|8.75|7.35|8.75|7.35|8.75|7.35|8.74|7.34|0
1635891600000|2021-11-02 22:20:00|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1635891900000|2021-11-02 22:25:00|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1635892500000|2021-11-02 22:35:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1635892800000|2021-11-02 22:40:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1635893100000|2021-11-02 22:45:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1635893400000|2021-11-02 22:50:00|8.74|7.34|8.75|7.35|8.76|7.36|8.74|7.34|0
1635893700000|2021-11-02 22:55:00|8.76|7.36|8.76|7.36|8.76|7.36|8.75|7.35|0
1635894000000|2021-11-02 23:00:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1635894300000|2021-11-02 23:05:00|8.75|7.35|8.75|7.35|8.75|7.35|8.74|7.34|0
1635894600000|2021-11-02 23:10:00|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1635894900000|2021-11-02 23:15:00|8.76|7.36|8.76|7.36|8.76|7.36|8.75|7.35|0
1635895200000|2021-11-02 23:20:00|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1635895500000|2021-11-02 23:25:00|8.75|7.35|8.74|7.34|8.75|7.35|8.73|7.33|0
1635895800000|2021-11-02 23:30:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1635896100000|2021-11-02 23:35:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1635896400000|2021-11-02 23:40:00|8.75|7.35|8.75|7.35|8.76|7.36|8.75|7.35|0
1635897000000|2021-11-02 23:50:00|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1635897300000|2021-11-02 23:55:00|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1635897600000|2021-11-03 00:00:00|8.76|7.36|8.76|7.36|8.77|7.37|8.75|7.35|0
1635897900000|2021-11-03 00:05:00|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1635898200000|2021-11-03 00:10:00|8.77|7.37|8.76|7.36|8.78|7.38|8.76|7.36|0
1635898500000|2021-11-03 00:15:00|8.75|7.35|8.75|7.35|8.77|7.37|8.75|7.35|0
1635898800000|2021-11-03 00:20:00|8.74|7.34|8.74|7.34|8.75|7.35|8.73|7.33|0
1635899100000|2021-11-03 00:25:00|8.73|7.33|8.74|7.34|8.75|7.35|8.73|7.33|0
1635899400000|2021-11-03 00:30:00|8.73|7.33|8.74|7.34|8.75|7.35|8.73|7.33|0
1635899700000|2021-11-03 00:35:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1635900000000|2021-11-03 00:40:00|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1635900300000|2021-11-03 00:45:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1635900600000|2021-11-03 00:50:00|8.73|7.33|8.73|7.33|8.73|7.33|8.72|7.32|0
1635900900000|2021-11-03 00:55:00|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1635901200000|2021-11-03 01:00:00|8.73|7.33|8.71|7.31|8.73|7.33|8.7|7.3|0
1635901500000|2021-11-03 01:05:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1635901800000|2021-11-03 01:10:00|8.71|7.31|8.7|7.3|8.72|7.32|8.7|7.3|0
1635902100000|2021-11-03 01:15:00|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1635902400000|2021-11-03 01:20:00|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1635902700000|2021-11-03 01:25:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1635903000000|2021-11-03 01:30:00|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1635903300000|2021-11-03 01:35:00|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1635903600000|2021-11-03 01:40:00|8.66|7.26|8.67|7.27|8.67|7.27|8.65|7.25|0
1635903900000|2021-11-03 01:45:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1635904200000|2021-11-03 01:50:00|8.69|7.29|8.69|7.29|8.7|7.3|8.68|7.28|0
1635904500000|2021-11-03 01:55:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1635904800000|2021-11-03 02:00:00|8.71|7.31|8.71|7.31|8.71|7.31|8.7|7.3|0
1635905100000|2021-11-03 02:05:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1635905400000|2021-11-03 02:10:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1635905700000|2021-11-03 02:15:00|8.72|7.32|8.71|7.31|8.72|7.32|8.7|7.3|0
1635906000000|2021-11-03 02:20:00|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1635906300000|2021-11-03 02:25:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1635906600000|2021-11-03 02:30:00|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1635906900000|2021-11-03 02:35:00|8.72|7.32|8.72|7.32|8.73|7.33|8.71|7.31|0
1635907200000|2021-11-03 02:40:00|8.71|7.31|8.72|7.32|8.73|7.33|8.71|7.31|0
1635907500000|2021-11-03 02:45:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1635908100000|2021-11-03 02:55:00|8.72|7.32|8.72|7.32|8.73|7.33|8.71|7.31|0
1635908400000|2021-11-03 03:00:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1635908700000|2021-11-03 03:05:00|8.73|7.33|8.72|7.32|8.73|7.33|8.71|7.31|0
1635909300000|2021-11-03 03:15:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1635909600000|2021-11-03 03:20:00|8.73|7.33|8.73|7.33|8.73|7.33|8.72|7.32|0
1635909900000|2021-11-03 03:25:00|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1635910200000|2021-11-03 03:30:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1635910500000|2021-11-03 03:35:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1635910800000|2021-11-03 03:40:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1635911100000|2021-11-03 03:45:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1635911700000|2021-11-03 03:55:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1635912000000|2021-11-03 04:00:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1635912300000|2021-11-03 04:05:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1635912600000|2021-11-03 04:10:00|8.73|7.33|8.73|7.33|8.73|7.33|8.72|7.32|0
1635912900000|2021-11-03 04:15:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1635913500000|2021-11-03 04:25:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1635913800000|2021-11-03 04:30:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1635914700000|2021-11-03 04:45:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1635915000000|2021-11-03 04:50:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1635915300000|2021-11-03 04:55:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1635915600000|2021-11-03 05:00:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1635915900000|2021-11-03 05:05:00|8.73|7.33|8.75|7.35|8.75|7.35|8.72|7.32|0
1635916200000|2021-11-03 05:10:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1635916500000|2021-11-03 05:15:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1635917100000|2021-11-03 05:25:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1635917400000|2021-11-03 05:30:00|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1635917700000|2021-11-03 05:35:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1635918000000|2021-11-03 05:40:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1635918300000|2021-11-03 05:45:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1635918900000|2021-11-03 05:55:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1635919200000|2021-11-03 06:00:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1635919500000|2021-11-03 06:05:00|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1635919800000|2021-11-03 06:10:00|8.74|7.34|8.72|7.32|8.75|7.35|8.72|7.32|0
1635920100000|2021-11-03 06:15:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1635920400000|2021-11-03 06:20:00|8.7|7.3|8.69|7.29|8.71|7.31|8.69|7.29|0
1635920700000|2021-11-03 06:25:00|8.68|7.28|8.69|7.29|8.7|7.3|8.68|7.28|0
1635921000000|2021-11-03 06:30:00|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1635921300000|2021-11-03 06:35:00|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1635921600000|2021-11-03 06:40:00|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1635921900000|2021-11-03 06:45:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1635922200000|2021-11-03 06:50:00|8.72|7.32|8.72|7.32|8.79|7.39|8.72|7.32|0
1635922500000|2021-11-03 06:55:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1635922800000|2021-11-03 07:00:00|8.72|7.32|8.71|7.31|8.72|7.32|8.7|7.3|0
1635923100000|2021-11-03 07:05:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1635923400000|2021-11-03 07:10:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1635923700000|2021-11-03 07:15:00|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1635924000000|2021-11-03 07:20:00|8.7|7.3|8.69|7.29|8.71|7.31|8.69|7.29|0
1635924300000|2021-11-03 07:25:00|8.7|7.3|8.69|7.29|8.71|7.31|8.69|7.29|0
1635924600000|2021-11-03 07:30:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1635924900000|2021-11-03 07:35:00|8.69|7.29|8.7|7.3|8.71|7.31|8.69|7.29|0
1635925200000|2021-11-03 07:40:00|8.71|7.31|8.71|7.31|8.71|7.31|8.7|7.3|0
1635925500000|2021-11-03 07:45:00|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1635925800000|2021-11-03 07:50:00|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1635926100000|2021-11-03 07:55:00|8.7|7.3|8.69|7.29|8.7|7.3|8.68|7.28|0
1635926400000|2021-11-03 08:00:00|8.7|7.3|8.66|7.26|8.7|7.3|8.65|7.25|0
1635926700000|2021-11-03 08:05:00|8.65|7.25|8.64|7.24|8.68|7.28|8.63|7.23|0
1635927000000|2021-11-03 08:10:00|8.65|7.25|8.65|7.25|8.66|7.26|8.64|7.24|0
1635927300000|2021-11-03 08:15:00|8.64|7.24|8.64|7.24|8.66|7.26|8.63|7.23|0
1635927600000|2021-11-03 08:20:00|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1635927900000|2021-11-03 08:25:00|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1635928200000|2021-11-03 08:30:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1635928500000|2021-11-03 08:35:00|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1635928800000|2021-11-03 08:40:00|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1635929100000|2021-11-03 08:45:00|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1635929400000|2021-11-03 08:50:00|8.64|7.24|8.66|7.26|8.67|7.27|8.64|7.24|0
1635929700000|2021-11-03 08:55:00|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1635930000000|2021-11-03 09:00:00|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1635930300000|2021-11-03 09:05:00|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1635930600000|2021-11-03 09:10:00|8.61|7.21|8.61|7.21|8.62|7.22|8.6|7.2|0
1635930900000|2021-11-03 09:15:00|8.6|7.2|8.62|7.22|8.62|7.22|8.6|7.2|0
1635931200000|2021-11-03 09:20:00|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1635931500000|2021-11-03 09:25:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1635931800000|2021-11-03 09:30:00|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1635932100000|2021-11-03 09:35:00|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1635932400000|2021-11-03 09:40:00|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1635932700000|2021-11-03 09:45:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1635933000000|2021-11-03 09:50:00|8.63|7.23|8.64|7.24|8.65|7.25|8.63|7.23|0
1635933300000|2021-11-03 09:55:00|8.65|7.25|8.63|7.23|8.65|7.25|8.63|7.23|0
1635933600000|2021-11-03 10:00:00|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1635933900000|2021-11-03 10:05:00|8.63|7.23|8.64|7.24|8.65|7.25|8.62|7.22|0
1635934200000|2021-11-03 10:10:00|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1635934500000|2021-11-03 10:15:00|8.66|7.26|8.65|7.25|8.66|7.26|8.64|7.24|0
1635934800000|2021-11-03 10:20:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1635935100000|2021-11-03 10:25:00|8.66|7.26|8.65|7.25|8.67|7.27|8.65|7.25|0
1635935400000|2021-11-03 10:30:00|8.64|7.24|8.66|7.26|8.67|7.27|8.64|7.24|0
1635936000000|2021-11-03 10:40:00|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1635936300000|2021-11-03 10:45:00|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1635936600000|2021-11-03 10:50:00|8.66|7.26|8.67|7.27|8.68|7.28|8.66|7.26|0
1635936900000|2021-11-03 10:55:00|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1635937200000|2021-11-03 11:00:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1635937500000|2021-11-03 11:05:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1635937800000|2021-11-03 11:10:00|8.67|7.27|8.66|7.26|8.68|7.28|8.66|7.26|0
1635938100000|2021-11-03 11:15:00|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1635938400000|2021-11-03 11:20:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1635938700000|2021-11-03 11:25:00|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1635939000000|2021-11-03 11:30:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1635939600000|2021-11-03 11:40:00|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1635939900000|2021-11-03 11:45:00|8.64|7.24|8.64|7.24|8.66|7.26|8.63|7.23|0
1635940200000|2021-11-03 11:50:00|8.63|7.23|8.63|7.23|8.64|7.24|8.62|7.22|0
1635940500000|2021-11-03 11:55:00|8.64|7.24|8.64|7.24|8.64|7.24|8.63|7.23|0
1635940800000|2021-11-03 12:00:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1635941100000|2021-11-03 12:05:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1635941700000|2021-11-03 12:15:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1635942000000|2021-11-03 12:20:00|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1635942300000|2021-11-03 12:25:00|8.67|7.27|8.66|7.26|8.68|7.28|8.66|7.26|0
1635942600000|2021-11-03 12:30:00|8.67|7.27|8.7|7.3|8.7|7.3|8.66|7.26|0
1635942900000|2021-11-03 12:35:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1635943200000|2021-11-03 12:40:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1635943500000|2021-11-03 12:45:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1635943800000|2021-11-03 12:50:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1635944100000|2021-11-03 12:55:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1635944400000|2021-11-03 13:00:00|8.7|7.3|8.7|7.3|8.72|7.32|8.7|7.3|0
1635944700000|2021-11-03 13:05:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1635945000000|2021-11-03 13:10:00|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1635945300000|2021-11-03 13:15:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1635945600000|2021-11-03 13:20:00|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1635945900000|2021-11-03 13:25:00|8.67|7.27|8.67|7.27|8.68|7.28|8.66|7.26|0
1635946200000|2021-11-03 13:30:00|8.68|7.28|8.64|7.24|8.69|7.29|8.64|7.24|0
1635946500000|2021-11-03 13:35:00|8.63|7.23|8.68|7.28|8.75|7.35|8.63|7.23|0
1635946800000|2021-11-03 13:40:00|8.67|7.27|8.68|7.28|8.71|7.31|8.67|7.27|0
1635947100000|2021-11-03 13:45:00|8.67|7.27|8.67|7.27|8.7|7.3|8.66|7.26|0
1635947400000|2021-11-03 13:50:00|8.66|7.26|8.66|7.26|8.69|7.29|8.66|7.26|0
1635947700000|2021-11-03 13:55:00|8.67|7.27|8.66|7.26|8.67|7.27|8.63|7.23|0
1635948000000|2021-11-03 14:00:00|8.63|7.23|8.73|7.33|8.73|7.33|8.63|7.23|0
1635948300000|2021-11-03 14:05:00|8.72|7.32|8.71|7.31|8.75|7.35|8.7|7.3|0
1635948600000|2021-11-03 14:10:00|8.72|7.32|8.69|7.29|8.73|7.33|8.68|7.28|0
1635948900000|2021-11-03 14:15:00|8.7|7.3|8.7|7.3|8.73|7.33|8.68|7.28|0
1635949200000|2021-11-03 14:20:00|8.71|7.31|8.69|7.29|8.72|7.32|8.67|7.27|0
1635949500000|2021-11-03 14:25:00|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1635949800000|2021-11-03 14:30:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1635950100000|2021-11-03 14:35:00|8.66|7.26|8.66|7.26|8.7|7.3|8.66|7.26|0
1635950400000|2021-11-03 14:40:00|8.67|7.27|8.65|7.25|8.67|7.27|8.64|7.24|0
1635950700000|2021-11-03 14:45:00|8.64|7.24|8.52|7.12|8.66|7.26|8.52|7.12|0
1635951000000|2021-11-03 14:50:00|8.51|7.11|8.51|7.11|8.53|7.13|8.51|7.11|0
1635951300000|2021-11-03 14:55:00|8.52|7.12|8.52|7.12|8.53|7.13|8.51|7.11|0
1635951600000|2021-11-03 15:00:00|8.51|7.11|8.53|7.13|8.54|7.14|8.51|7.11|0
1635951900000|2021-11-03 15:05:00|8.54|7.14|8.55|7.15|8.56|7.16|8.53|7.13|0
1635952200000|2021-11-03 15:10:00|8.56|7.16|8.55|7.15|8.58|7.18|8.55|7.15|0
1635952500000|2021-11-03 15:15:00|8.54|7.14|8.56|7.16|8.56|7.16|8.54|7.14|0
1635952800000|2021-11-03 15:20:00|8.55|7.15|8.55|7.15|8.56|7.16|8.52|7.12|0
1635953100000|2021-11-03 15:25:00|8.56|7.16|8.56|7.16|8.57|7.17|8.54|7.14|0
1635953400000|2021-11-03 15:30:00|8.55|7.15|8.56|7.16|8.58|7.18|8.54|7.14|0
1635953700000|2021-11-03 15:35:00|8.57|7.17|8.57|7.17|8.58|7.18|8.56|7.16|0
1635954000000|2021-11-03 15:40:00|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1635954300000|2021-11-03 15:45:00|8.54|7.14|8.56|7.16|8.57|7.17|8.54|7.14|0
1635954600000|2021-11-03 15:50:00|8.55|7.15|8.54|7.14|8.56|7.16|8.54|7.14|0
1635954900000|2021-11-03 15:55:00|8.53|7.13|8.51|7.11|8.53|7.13|8.5|7.1|0
1635955200000|2021-11-03 16:00:00|8.52|7.12|8.53|7.13|8.53|7.13|8.51|7.11|0
1635955500000|2021-11-03 16:05:00|8.52|7.12|8.51|7.11|8.52|7.12|8.5|7.1|0
1635955800000|2021-11-03 16:10:00|8.52|7.12|8.51|7.11|8.53|7.13|8.5|7.1|0
1635956100000|2021-11-03 16:15:00|8.5|7.1|8.52|7.12|8.53|7.13|8.5|7.1|0
1635956400000|2021-11-03 16:20:00|8.53|7.13|8.54|7.14|8.55|7.15|8.53|7.13|0
1635956700000|2021-11-03 16:25:00|8.53|7.13|8.52|7.12|8.54|7.14|8.52|7.12|0
1635957000000|2021-11-03 16:30:00|8.53|7.13|8.52|7.12|8.53|7.13|8.51|7.11|0
1635957300000|2021-11-03 16:35:00|8.51|7.11|8.51|7.11|8.52|7.12|8.51|7.11|0
1635957600000|2021-11-03 16:40:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1635957900000|2021-11-03 16:45:00|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1635958200000|2021-11-03 16:50:00|8.54|7.14|8.54|7.14|8.55|7.15|8.54|7.14|0
1635958500000|2021-11-03 16:55:00|8.53|7.13|8.53|7.13|8.55|7.15|8.53|7.13|0
1635958800000|2021-11-03 17:00:00|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1635959100000|2021-11-03 17:05:00|8.56|7.16|8.55|7.15|8.56|7.16|8.54|7.14|0
1635959400000|2021-11-03 17:10:00|8.54|7.14|8.48|7.08|8.55|7.15|8.48|7.08|0
1635959700000|2021-11-03 17:15:00|8.49|7.09|8.49|7.09|8.51|7.11|8.48|7.08|0
1635960000000|2021-11-03 17:20:00|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1635960300000|2021-11-03 17:25:00|8.47|7.07|8.47|7.07|8.48|7.08|8.47|7.07|0
1635960600000|2021-11-03 17:30:00|8.46|7.06|8.45|7.05|8.47|7.07|8.45|7.05|0
1635960900000|2021-11-03 17:35:00|8.46|7.06|8.46|7.06|8.47|7.07|8.45|7.05|0
1635961200000|2021-11-03 17:40:00|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1635961500000|2021-11-03 17:45:00|8.47|7.07|8.49|7.09|8.52|7.12|8.47|7.07|0
1635961800000|2021-11-03 17:50:00|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1635962100000|2021-11-03 17:55:00|8.5|7.1|8.5|7.1|8.5|7.1|8.48|7.08|0
1635962400000|2021-11-03 18:00:00|8.49|7.09|8.27|6.87|8.51|7.11|8.23|6.83|0
1635962700000|2021-11-03 18:05:00|8.24|6.84|8.3|6.9|8.35|6.95|8.24|6.84|0
1635963000000|2021-11-03 18:10:00|8.31|6.91|8.37|6.97|8.39|6.99|8.31|6.91|0
1635963300000|2021-11-03 18:15:00|8.38|6.98|8.3|6.9|8.4|7|8.29|6.89|0
1635963600000|2021-11-03 18:20:00|8.29|6.89|8.25|6.85|8.32|6.92|8.25|6.85|0
1635963900000|2021-11-03 18:25:00|8.26|6.86|8.29|6.89|8.29|6.89|8.25|6.85|0
1635964200000|2021-11-03 18:30:00|8.28|6.88|8.28|6.88|8.33|6.93|8.25|6.85|0
1635964500000|2021-11-03 18:35:00|8.27|6.87|8.26|6.86|8.3|6.9|8.24|6.84|0
1635964800000|2021-11-03 18:40:00|8.25|6.85|8.19|6.79|8.28|6.88|8.18|6.78|0
1635965100000|2021-11-03 18:45:00|8.18|6.78|8.06|6.66|8.18|6.78|8.06|6.66|0
1635965400000|2021-11-03 18:50:00|8.07|6.67|8.02|6.62|8.09|6.69|8|6.6|0
1635965700000|2021-11-03 18:55:00|8|6.6|8.09|6.69|8.52|7.12|7.95|6.55|0
1635966000000|2021-11-03 19:00:00|8.08|6.68|8.07|6.67|8.11|6.71|8.05|6.65|0
1635966300000|2021-11-03 19:05:00|8.08|6.68|8.03|6.63|8.08|6.68|8.02|6.62|0
1635966600000|2021-11-03 19:10:00|8.02|6.62|8.03|6.63|8.05|6.65|8.01|6.61|0
1635966900000|2021-11-03 19:15:00|8.04|6.64|8.06|6.66|8.06|6.66|8.02|6.62|0
1635967200000|2021-11-03 19:20:00|8.05|6.65|8.04|6.64|8.08|6.68|8.03|6.63|0
1635967500000|2021-11-03 19:25:00|8.03|6.63|8.04|6.64|8.07|6.67|8.03|6.63|0
1635967800000|2021-11-03 19:30:00|8.03|6.63|8.02|6.62|8.05|6.65|8|6.6|0
1635968100000|2021-11-03 19:35:00|8.03|6.63|8.02|6.62|8.05|6.65|8.02|6.62|0
1635968400000|2021-11-03 19:40:00|8.03|6.63|7.96|6.56|8.03|6.63|7.96|6.56|0
1635968700000|2021-11-03 19:45:00|7.95|6.55|7.9|6.5|7.95|6.55|7.9|6.5|0
1635969000000|2021-11-03 19:50:00|7.91|6.51|7.94|6.54|7.97|6.57|7.91|6.51|0
1635969300000|2021-11-03 19:55:00|7.95|6.55|7.95|6.55|7.97|6.57|7.91|6.51|0
1635969600000|2021-11-03 20:00:00|7.97|6.57|7.98|6.58|8|6.6|7.97|6.57|0
1635969900000|2021-11-03 20:05:00|7.97|6.57|7.97|6.57|7.98|6.58|7.95|6.55|0
1635970200000|2021-11-03 20:10:00|7.98|6.58|7.96|6.56|7.98|6.58|7.96|6.56|0
1635970500000|2021-11-03 20:15:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1635970800000|2021-11-03 20:20:00|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1635971100000|2021-11-03 20:25:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1635971400000|2021-11-03 20:30:00|7.98|6.58|7.98|6.58|7.98|6.58|7.98|6.58|0
1635971700000|2021-11-03 20:35:00|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1635972000000|2021-11-03 20:40:00|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1635972300000|2021-11-03 20:45:00|7.98|6.58|7.97|6.57|7.98|6.58|7.97|6.57|0
1635972600000|2021-11-03 20:50:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1635972900000|2021-11-03 20:55:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1635973200000|2021-11-03 21:00:00|7.94|6.54|7.95|6.55|7.95|6.55|7.94|6.54|0
1635973500000|2021-11-03 21:05:00|7.94|6.54|7.94|6.54|7.94|6.54|7.94|6.54|0
1635974400000|2021-11-03 21:20:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1635974700000|2021-11-03 21:25:00|7.94|6.54|7.94|6.54|7.94|6.54|7.94|6.54|0
1635975000000|2021-11-03 21:30:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1635975300000|2021-11-03 21:35:00|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1635975600000|2021-11-03 21:40:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1635976500000|2021-11-03 21:55:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1635976800000|2021-11-03 22:00:00|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1635977100000|2021-11-03 22:05:00|7.91|6.51|7.9|6.5|7.92|6.52|7.9|6.5|0
1635977400000|2021-11-03 22:10:00|7.91|6.51|7.9|6.5|7.91|6.51|7.89|6.49|0
1635977700000|2021-11-03 22:15:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1635978000000|2021-11-03 22:20:00|7.9|6.5|7.9|6.5|7.9|6.5|7.9|6.5|0
1635978300000|2021-11-03 22:25:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1635978600000|2021-11-03 22:30:00|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1635978900000|2021-11-03 22:35:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1635979200000|2021-11-03 22:40:00|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1635979500000|2021-11-03 22:45:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1635979800000|2021-11-03 22:50:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1635980100000|2021-11-03 22:55:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1635980400000|2021-11-03 23:00:00|7.87|6.47|7.86|6.46|7.88|6.48|7.85|6.45|0
1635980700000|2021-11-03 23:05:00|7.85|6.45|7.81|6.41|7.86|6.46|7.8|6.4|0
1635981000000|2021-11-03 23:10:00|7.82|6.42|7.85|6.45|7.86|6.46|7.81|6.41|0
1635981300000|2021-11-03 23:15:00|7.86|6.46|7.84|6.44|7.86|6.46|7.84|6.44|0
1635981600000|2021-11-03 23:20:00|7.85|6.45|7.85|6.45|7.86|6.46|7.84|6.44|0
1635981900000|2021-11-03 23:25:00|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1635982200000|2021-11-03 23:30:00|7.85|6.45|7.85|6.45|7.86|6.46|7.84|6.44|0
1635982500000|2021-11-03 23:35:00|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1635982800000|2021-11-03 23:40:00|7.85|6.45|7.85|6.45|7.85|6.45|7.84|6.44|0
1635983100000|2021-11-03 23:45:00|7.84|6.44|7.83|6.43|7.84|6.44|7.82|6.42|0
1635983400000|2021-11-03 23:50:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1635983700000|2021-11-03 23:55:00|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1635984000000|2021-11-04 00:00:00|7.82|6.42|7.85|6.45|7.85|6.45|7.82|6.42|0
1635984300000|2021-11-04 00:05:00|7.84|6.44|7.85|6.45|7.86|6.46|7.84|6.44|0
1635984600000|2021-11-04 00:10:00|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1635984900000|2021-11-04 00:15:00|7.85|6.45|7.86|6.46|7.87|6.47|7.85|6.45|0
1635985200000|2021-11-04 00:20:00|7.85|6.45|7.85|6.45|7.86|6.46|7.85|6.45|0
1635985500000|2021-11-04 00:25:00|7.86|6.46|7.86|6.46|7.87|6.47|7.86|6.46|0
1635985800000|2021-11-04 00:30:00|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1635986100000|2021-11-04 00:35:00|7.87|6.47|7.88|6.48|7.89|6.49|7.87|6.47|0
1635986400000|2021-11-04 00:40:00|7.89|6.49|7.89|6.49|7.89|6.49|7.88|6.48|0
1635986700000|2021-11-04 00:45:00|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1635987000000|2021-11-04 00:50:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1635987300000|2021-11-04 00:55:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1635987600000|2021-11-04 01:00:00|7.89|6.49|7.9|6.5|7.91|6.51|7.89|6.49|0
1635987900000|2021-11-04 01:05:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1635988200000|2021-11-04 01:10:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1635988500000|2021-11-04 01:15:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1635988800000|2021-11-04 01:20:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1635989100000|2021-11-04 01:25:00|7.89|6.49|7.88|6.48|7.89|6.49|7.88|6.48|0
1635989400000|2021-11-04 01:30:00|7.89|6.49|7.9|6.5|7.91|6.51|7.89|6.49|0
1635989700000|2021-11-04 01:35:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1635990000000|2021-11-04 01:40:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1635990300000|2021-11-04 01:45:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1635990600000|2021-11-04 01:50:00|7.9|6.5|7.92|6.52|7.92|6.52|7.9|6.5|0
1635990900000|2021-11-04 01:55:00|7.91|6.51|7.92|6.52|7.93|6.53|7.91|6.51|0
1635991200000|2021-11-04 02:00:00|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1635991500000|2021-11-04 02:05:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1635991800000|2021-11-04 02:10:00|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1635992100000|2021-11-04 02:15:00|7.88|6.48|7.89|6.49|7.9|6.5|7.88|6.48|0
1635992400000|2021-11-04 02:20:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1635992700000|2021-11-04 02:25:00|7.89|6.49|7.88|6.48|7.89|6.49|7.88|6.48|0
1635993000000|2021-11-04 02:30:00|7.89|6.49|7.88|6.48|7.89|6.49|7.88|6.48|0
1635993300000|2021-11-04 02:35:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1635993600000|2021-11-04 02:40:00|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1635994200000|2021-11-04 02:50:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1635994500000|2021-11-04 02:55:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1635994800000|2021-11-04 03:00:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1635995100000|2021-11-04 03:05:00|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1635995400000|2021-11-04 03:10:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1635995700000|2021-11-04 03:15:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1635996300000|2021-11-04 03:25:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1635996600000|2021-11-04 03:30:00|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1635996900000|2021-11-04 03:35:00|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1635997500000|2021-11-04 03:45:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1635998400000|2021-11-04 04:00:00|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1635998700000|2021-11-04 04:05:00|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1635999000000|2021-11-04 04:10:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1635999600000|2021-11-04 04:20:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1635999900000|2021-11-04 04:25:00|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1636000200000|2021-11-04 04:30:00|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1636000500000|2021-11-04 04:35:00|7.87|6.47|7.87|6.47|7.87|6.47|7.86|6.46|0
1636000800000|2021-11-04 04:40:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1636001100000|2021-11-04 04:45:00|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1636001700000|2021-11-04 04:55:00|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1636002000000|2021-11-04 05:00:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1636002300000|2021-11-04 05:05:00|7.87|6.47|7.88|6.48|7.88|6.48|7.86|6.46|0
1636002600000|2021-11-04 05:10:00|7.89|6.49|7.89|6.49|7.89|6.49|7.88|6.48|0
1636002900000|2021-11-04 05:15:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1636003200000|2021-11-04 05:20:00|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1636003500000|2021-11-04 05:25:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1636003800000|2021-11-04 05:30:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1636004100000|2021-11-04 05:35:00|7.89|6.49|7.88|6.48|7.89|6.49|7.88|6.48|0
1636004400000|2021-11-04 05:40:00|7.87|6.47|7.87|6.47|7.87|6.47|7.86|6.46|0
1636004700000|2021-11-04 05:45:00|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1636005000000|2021-11-04 05:50:00|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1636005600000|2021-11-04 06:00:00|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1636005900000|2021-11-04 06:05:00|7.87|6.47|7.88|6.48|7.88|6.48|7.86|6.46|0
1636006200000|2021-11-04 06:10:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1636006500000|2021-11-04 06:15:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1636006800000|2021-11-04 06:20:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1636007100000|2021-11-04 06:25:00|7.86|6.46|7.84|6.44|7.86|6.46|7.83|6.43|0
1636007400000|2021-11-04 06:30:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1636007700000|2021-11-04 06:35:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1636008000000|2021-11-04 06:40:00|7.85|6.45|7.85|6.45|7.86|6.46|7.85|6.45|0
1636008300000|2021-11-04 06:45:00|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1636008600000|2021-11-04 06:50:00|7.85|6.45|7.84|6.44|7.85|6.45|7.83|6.43|0
1636008900000|2021-11-04 06:55:00|7.85|6.45|7.9|6.5|7.9|6.5|7.85|6.45|0
1636009200000|2021-11-04 07:00:00|7.89|6.49|7.89|6.49|7.91|6.51|7.89|6.49|0
1636009500000|2021-11-04 07:05:00|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1636009800000|2021-11-04 07:10:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1636010100000|2021-11-04 07:15:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1636010400000|2021-11-04 07:20:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1636010700000|2021-11-04 07:25:00|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1636011000000|2021-11-04 07:30:00|7.88|6.48|7.64|6.24|8.05|6.65|7.63|6.23|0
1636011300000|2021-11-04 07:35:00|7.63|6.23|8.29|6.89|8.3|6.9|7.63|6.23|0
1636011600000|2021-11-04 07:40:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1636011900000|2021-11-04 07:45:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1636012200000|2021-11-04 07:50:00|8.27|6.87|8.27|6.87|8.28|6.88|8.26|6.86|0
1636012500000|2021-11-04 07:55:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1636012800000|2021-11-04 08:00:00|8.29|6.89|8.25|6.85|8.29|6.89|8.25|6.85|0
1636013100000|2021-11-04 08:05:00|8.24|6.84|8.24|6.84|8.25|6.85|8.23|6.83|0
1636013400000|2021-11-04 08:10:00|8.23|6.83|8.22|6.82|8.25|6.85|8.22|6.82|0
1636013700000|2021-11-04 08:15:00|8.23|6.83|8.2|6.8|8.24|6.84|8.19|6.79|0
1636014000000|2021-11-04 08:20:00|8.21|6.81|8.19|6.79|8.22|6.82|8.17|6.77|0
1636014300000|2021-11-04 08:25:00|8.18|6.78|8.23|6.83|8.23|6.83|8.18|6.78|0
1636014600000|2021-11-04 08:30:00|8.22|6.82|8.23|6.83|8.23|6.83|8.21|6.81|0
1636014900000|2021-11-04 08:35:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1636015200000|2021-11-04 08:40:00|8.24|6.84|8.26|6.86|8.26|6.86|8.23|6.83|0
1636015500000|2021-11-04 08:45:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1636015800000|2021-11-04 08:50:00|8.27|6.87|8.26|6.86|8.27|6.87|8.25|6.85|0
1636016100000|2021-11-04 08:55:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1636016400000|2021-11-04 09:00:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1636016700000|2021-11-04 09:05:00|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1636017000000|2021-11-04 09:10:00|8.25|6.85|8.24|6.84|8.26|6.86|8.24|6.84|0
1636017300000|2021-11-04 09:15:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1636017600000|2021-11-04 09:20:00|8.25|6.85|8.23|6.83|8.26|6.86|8.23|6.83|0
1636017900000|2021-11-04 09:25:00|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1636018200000|2021-11-04 09:30:00|8.23|6.83|8.25|6.85|8.25|6.85|8.23|6.83|0
1636018500000|2021-11-04 09:35:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1636018800000|2021-11-04 09:40:00|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1636019100000|2021-11-04 09:45:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1636019400000|2021-11-04 09:50:00|8.27|6.87|8.26|6.86|8.27|6.87|8.25|6.85|0
1636019700000|2021-11-04 09:55:00|8.25|6.85|8.25|6.85|8.26|6.86|8.24|6.84|0
1636020000000|2021-11-04 10:00:00|8.26|6.86|8.25|6.85|8.27|6.87|8.25|6.85|0
1636020300000|2021-11-04 10:05:00|8.24|6.84|8.26|6.86|8.27|6.87|8.24|6.84|0
1636020900000|2021-11-04 10:15:00|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1636021200000|2021-11-04 10:20:00|8.27|6.87|8.25|6.85|8.27|6.87|8.25|6.85|0
1636021500000|2021-11-04 10:25:00|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1636021800000|2021-11-04 10:30:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1636022100000|2021-11-04 10:35:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1636022400000|2021-11-04 10:40:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1636022700000|2021-11-04 10:45:00|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1636023000000|2021-11-04 10:50:00|8.21|6.81|8.19|6.79|8.22|6.82|8.19|6.79|0
1636023300000|2021-11-04 10:55:00|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1636023600000|2021-11-04 11:00:00|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1636023900000|2021-11-04 11:05:00|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1636024200000|2021-11-04 11:10:00|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1636024500000|2021-11-04 11:15:00|8.19|6.79|8.2|6.8|8.21|6.81|8.19|6.79|0
1636024800000|2021-11-04 11:20:00|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1636025100000|2021-11-04 11:25:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1636025400000|2021-11-04 11:30:00|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1636025700000|2021-11-04 11:35:00|8.19|6.79|8.21|6.81|8.22|6.82|8.18|6.78|0
1636026000000|2021-11-04 11:40:00|8.2|6.8|8.22|6.82|8.22|6.82|8.2|6.8|0
1636026300000|2021-11-04 11:45:00|8.21|6.81|8.21|6.81|8.23|6.83|8.21|6.81|0
1636026600000|2021-11-04 11:50:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1636026900000|2021-11-04 11:55:00|8.21|6.81|8.22|6.82|8.23|6.83|8.2|6.8|0
1636027200000|2021-11-04 12:00:00|8.21|6.81|8.18|6.78|8.21|6.81|8.17|6.77|0
1636027500000|2021-11-04 12:05:00|8.17|6.77|8.16|6.76|8.19|6.79|8.16|6.76|0
1636027800000|2021-11-04 12:10:00|8.15|6.75|8.17|6.77|8.17|6.77|8.14|6.74|0
1636028100000|2021-11-04 12:15:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1636028400000|2021-11-04 12:20:00|8.17|6.77|8.18|6.78|8.18|6.78|8.16|6.76|0
1636028700000|2021-11-04 12:25:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1636029000000|2021-11-04 12:30:00|8.18|6.78|8.2|6.8|8.21|6.81|8.18|6.78|0
1636029300000|2021-11-04 12:35:00|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1636029600000|2021-11-04 12:40:00|8.19|6.79|8.23|6.83|8.23|6.83|8.19|6.79|0
1636029900000|2021-11-04 12:45:00|8.22|6.82|8.21|6.81|8.23|6.83|8.2|6.8|0
1636030200000|2021-11-04 12:50:00|8.2|6.8|8.21|6.81|8.21|6.81|8.19|6.79|0
1636030500000|2021-11-04 12:55:00|8.2|6.8|8.2|6.8|8.21|6.81|8.19|6.79|0
1636030800000|2021-11-04 13:00:00|8.19|6.79|8.18|6.78|8.2|6.8|8.18|6.78|0
1636031100000|2021-11-04 13:05:00|8.19|6.79|8.16|6.76|8.19|6.79|8.16|6.76|0
1636031400000|2021-11-04 13:10:00|8.15|6.75|8.16|6.76|8.17|6.77|8.15|6.75|0
1636031700000|2021-11-04 13:15:00|8.17|6.77|8.18|6.78|8.18|6.78|8.16|6.76|0
1636032000000|2021-11-04 13:20:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1636032300000|2021-11-04 13:25:00|8.18|6.78|8.19|6.79|8.21|6.81|8.18|6.78|0
1636032600000|2021-11-04 13:30:00|8.2|6.8|8.23|6.83|8.24|6.84|8.18|6.78|0
1636032900000|2021-11-04 13:35:00|8.25|6.85|8.2|6.8|8.25|6.85|8.19|6.79|0
1636033200000|2021-11-04 13:40:00|8.21|6.81|8.14|6.74|8.21|6.81|8.14|6.74|0
1636033500000|2021-11-04 13:45:00|8.15|6.75|8.12|6.72|8.16|6.76|8.11|6.71|0
1636033800000|2021-11-04 13:50:00|8.13|6.73|8.05|6.65|8.13|6.73|8.04|6.64|0
1636034100000|2021-11-04 13:55:00|8.04|6.64|8.27|6.87|8.27|6.87|8.01|6.61|0
1636034400000|2021-11-04 14:00:00|8.26|6.86|8.25|6.85|8.29|6.89|8.23|6.83|0
1636034700000|2021-11-04 14:05:00|8.24|6.84|8.26|6.86|8.27|6.87|8.24|6.84|0
1636035000000|2021-11-04 14:10:00|8.27|6.87|8.19|6.79|8.27|6.87|8.19|6.79|0
1636035300000|2021-11-04 14:15:00|8.2|6.8|8.2|6.8|8.2|6.8|8.17|6.77|0
1636035600000|2021-11-04 14:20:00|8.21|6.81|8.21|6.81|8.22|6.82|8.19|6.79|0
1636035900000|2021-11-04 14:25:00|8.22|6.82|8.22|6.82|8.23|6.83|8.2|6.8|0
1636036200000|2021-11-04 14:30:00|8.21|6.81|8.18|6.78|8.21|6.81|8.17|6.77|0
1636036500000|2021-11-04 14:35:00|8.17|6.77|8.18|6.78|8.2|6.8|8.17|6.77|0
1636036800000|2021-11-04 14:40:00|8.19|6.79|8.31|6.91|8.31|6.91|8.17|6.77|0
1636037100000|2021-11-04 14:45:00|8.3|6.9|8.03|6.63|8.31|6.91|8.03|6.63|0
1636037400000|2021-11-04 14:50:00|8.04|6.64|8.09|6.69|8.09|6.69|8.03|6.63|0
1636037700000|2021-11-04 14:55:00|8.08|6.68|8.11|6.71|8.11|6.71|7.99|6.59|0
1636038000000|2021-11-04 15:00:00|8.12|6.72|8.16|6.76|8.16|6.76|8.11|6.71|0
1636038300000|2021-11-04 15:05:00|8.15|6.75|8.16|6.76|8.17|6.77|8.14|6.74|0
1636038600000|2021-11-04 15:10:00|8.15|6.75|8.17|6.77|8.17|6.77|8.11|6.71|0
1636038900000|2021-11-04 15:15:00|8.16|6.76|8.17|6.77|8.21|6.81|8.16|6.76|0
1636039200000|2021-11-04 15:20:00|8.18|6.78|8.3|6.9|8.3|6.9|8.17|6.77|0
1636039500000|2021-11-04 15:25:00|8.29|6.89|8.29|6.89|8.3|6.9|8.27|6.87|0
1636039800000|2021-11-04 15:30:00|8.28|6.88|8.25|6.85|8.31|6.91|8.23|6.83|0
1636040100000|2021-11-04 15:35:00|8.24|6.84|8.24|6.84|8.27|6.87|8.23|6.83|0
1636040400000|2021-11-04 15:40:00|8.23|6.83|8.22|6.82|8.26|6.86|8.22|6.82|0
1636040700000|2021-11-04 15:45:00|8.21|6.81|8.26|6.86|8.26|6.86|8.21|6.81|0
1636041000000|2021-11-04 15:50:00|8.27|6.87|8.22|6.82|8.28|6.88|8.22|6.82|0
1636041300000|2021-11-04 15:55:00|8.21|6.81|8.14|6.74|8.22|6.82|8.14|6.74|0
1636041600000|2021-11-04 16:00:00|8.13|6.73|8.13|6.73|8.15|6.75|8.12|6.72|0
1636041900000|2021-11-04 16:05:00|8.12|6.72|8.12|6.72|8.13|6.73|8.12|6.72|0
1636042200000|2021-11-04 16:10:00|8.13|6.73|8.1|6.7|8.13|6.73|8.1|6.7|0
1636042500000|2021-11-04 16:15:00|8.11|6.71|8.12|6.72|8.15|6.75|8.1|6.7|0
1636042800000|2021-11-04 16:20:00|8.13|6.73|8.19|6.79|8.19|6.79|8.12|6.72|0
1636043100000|2021-11-04 16:25:00|8.18|6.78|8.3|6.9|8.33|6.93|8.18|6.78|0
1636043400000|2021-11-04 16:30:00|8.31|6.91|8.26|6.86|8.39|6.99|8.26|6.86|0
1636043700000|2021-11-04 16:35:00|8.27|6.87|8.3|6.9|8.32|6.92|8.25|6.85|0
1636044000000|2021-11-04 16:40:00|8.31|6.91|8.29|6.89|8.31|6.91|8.29|6.89|0
1636044300000|2021-11-04 16:45:00|8.28|6.88|8.29|6.89|8.32|6.92|8.28|6.88|0
1636044600000|2021-11-04 16:50:00|8.3|6.9|8.29|6.89|8.32|6.92|8.28|6.88|0
1636044900000|2021-11-04 16:55:00|8.3|6.9|8.3|6.9|8.31|6.91|8.28|6.88|0
1636045200000|2021-11-04 17:00:00|8.29|6.89|8.46|7.06|8.48|7.08|8.29|6.89|0
1636045500000|2021-11-04 17:05:00|8.47|7.07|8.43|7.03|8.48|7.08|8.43|7.03|0
1636045800000|2021-11-04 17:10:00|8.42|7.02|8.4|7|8.43|7.03|8.39|6.99|0
1636046100000|2021-11-04 17:15:00|8.41|7.01|8.4|7|8.42|7.02|8.4|7|0
1636046400000|2021-11-04 17:20:00|8.39|6.99|8.4|7|8.43|7.03|8.38|6.98|0
1636046700000|2021-11-04 17:25:00|8.41|7.01|8.38|6.98|8.41|7.01|8.38|6.98|0
1636047000000|2021-11-04 17:30:00|8.37|6.97|8.41|7.01|8.42|7.02|8.36|6.96|0
1636047300000|2021-11-04 17:35:00|8.42|7.02|8.39|6.99|8.43|7.03|8.38|6.98|0
1636047600000|2021-11-04 17:40:00|8.38|6.98|8.35|6.95|8.39|6.99|8.35|6.95|0
1636047900000|2021-11-04 17:45:00|8.36|6.96|8.36|6.96|8.37|6.97|8.33|6.93|0
1636048200000|2021-11-04 17:50:00|8.35|6.95|8.36|6.96|8.38|6.98|8.35|6.95|0
1636048500000|2021-11-04 17:55:00|8.35|6.95|8.34|6.94|8.35|6.95|8.33|6.93|0
1636048800000|2021-11-04 18:00:00|8.35|6.95|8.45|7.05|8.45|7.05|8.35|6.95|0
1636049100000|2021-11-04 18:05:00|8.44|7.04|8.38|6.98|8.46|7.06|8.37|6.97|0
1636049400000|2021-11-04 18:10:00|8.39|6.99|8.37|6.97|8.39|6.99|8.37|6.97|0
1636049700000|2021-11-04 18:15:00|8.38|6.98|8.39|6.99|8.43|7.03|8.37|6.97|0
1636050000000|2021-11-04 18:20:00|8.38|6.98|8.36|6.96|8.4|7|8.36|6.96|0
1636050300000|2021-11-04 18:25:00|8.37|6.97|8.38|6.98|8.39|6.99|8.35|6.95|0
1636050600000|2021-11-04 18:30:00|8.37|6.97|8.38|6.98|8.4|7|8.37|6.97|0
1636050900000|2021-11-04 18:35:00|8.39|6.99|8.39|6.99|8.39|6.99|8.36|6.96|0
1636051200000|2021-11-04 18:40:00|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1636051500000|2021-11-04 18:45:00|8.37|6.97|8.36|6.96|8.37|6.97|8.35|6.95|0
1636051800000|2021-11-04 18:50:00|8.35|6.95|8.38|6.98|8.38|6.98|8.34|6.94|0
1636052100000|2021-11-04 18:55:00|8.37|6.97|8.42|7.02|8.42|7.02|8.36|6.96|0
1636052400000|2021-11-04 19:00:00|8.43|7.03|8.42|7.02|8.44|7.04|8.39|6.99|0
1636052700000|2021-11-04 19:05:00|8.43|7.03|8.43|7.03|8.45|7.05|8.41|7.01|0
1636053000000|2021-11-04 19:10:00|8.42|7.02|8.39|6.99|8.43|7.03|8.39|6.99|0
1636053300000|2021-11-04 19:15:00|8.38|6.98|8.39|6.99|8.42|7.02|8.38|6.98|0
1636053600000|2021-11-04 19:20:00|8.38|6.98|8.37|6.97|8.39|6.99|8.35|6.95|0
1636053900000|2021-11-04 19:25:00|8.36|6.96|8.38|6.98|8.39|6.99|8.35|6.95|0
1636054200000|2021-11-04 19:30:00|8.37|6.97|8.35|6.95|8.38|6.98|8.34|6.94|0
1636054500000|2021-11-04 19:35:00|8.36|6.96|8.39|6.99|8.39|6.99|8.34|6.94|0
1636054800000|2021-11-04 19:40:00|8.38|6.98|8.29|6.89|8.43|7.03|8.29|6.89|0
1636055100000|2021-11-04 19:45:00|8.3|6.9|8.22|6.82|8.3|6.9|8.21|6.81|0
1636055400000|2021-11-04 19:50:00|8.21|6.81|8.17|6.77|8.23|6.83|8.17|6.77|0
1636055700000|2021-11-04 19:55:00|8.19|6.79|8.13|6.73|8.22|6.82|8.12|6.72|0
1636056000000|2021-11-04 20:00:00|8.11|6.71|8.22|6.82|8.31|6.91|8.11|6.71|0
1636056300000|2021-11-04 20:05:00|8.21|6.81|8.21|6.81|8.22|6.82|8.2|6.8|0
1636056600000|2021-11-04 20:10:00|8.22|6.82|8.19|6.79|8.22|6.82|8.18|6.78|0
1636056900000|2021-11-04 20:15:00|8.18|6.78|8.19|6.79|8.2|6.8|8.18|6.78|0
1636057200000|2021-11-04 20:20:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1636057800000|2021-11-04 20:30:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1636058100000|2021-11-04 20:35:00|8.13|6.73|8.18|6.78|8.18|6.78|8.13|6.73|0
1636058700000|2021-11-04 20:45:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1636059000000|2021-11-04 20:50:00|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1636059300000|2021-11-04 20:55:00|8.17|6.77|8.18|6.78|8.19|6.79|8.17|6.77|0
1636059900000|2021-11-04 21:05:00|8.19|6.79|8.18|6.78|8.19|6.79|8.18|6.78|0
1636060200000|2021-11-04 21:10:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636060500000|2021-11-04 21:15:00|8.17|6.77|8.17|6.77|8.18|6.78|8.17|6.77|0
1636062000000|2021-11-04 21:40:00|8.19|6.79|8.17|6.77|8.19|6.79|8.17|6.77|0
1636062300000|2021-11-04 21:45:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636062600000|2021-11-04 21:50:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636062900000|2021-11-04 21:55:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1636063200000|2021-11-04 22:00:00|8.21|6.81|8.2|6.8|8.21|6.81|8.18|6.78|0
1636063800000|2021-11-04 22:10:00|8.19|6.79|8.18|6.78|8.2|6.8|8.18|6.78|0
1636064100000|2021-11-04 22:15:00|8.19|6.79|8.17|6.77|8.19|6.79|8.17|6.77|0
1636064400000|2021-11-04 22:20:00|8.18|6.78|8.15|6.75|8.18|6.78|8.15|6.75|0
1636064700000|2021-11-04 22:25:00|8.14|6.74|8.14|6.74|8.14|6.74|8.12|6.72|0
1636065000000|2021-11-04 22:30:00|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1636065300000|2021-11-04 22:35:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1636065600000|2021-11-04 22:40:00|8.15|6.75|8.15|6.75|8.16|6.76|8.15|6.75|0
1636065900000|2021-11-04 22:45:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1636066200000|2021-11-04 22:50:00|8.12|6.72|8.14|6.74|8.15|6.75|8.12|6.72|0
1636066500000|2021-11-04 22:55:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1636066800000|2021-11-04 23:00:00|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1636067100000|2021-11-04 23:05:00|8.13|6.73|8.13|6.73|8.13|6.73|8.13|6.73|0
1636067700000|2021-11-04 23:15:00|8.14|6.74|8.14|6.74|8.14|6.74|8.14|6.74|0
1636068000000|2021-11-04 23:20:00|8.15|6.75|8.15|6.75|8.15|6.75|8.14|6.74|0
1636068300000|2021-11-04 23:25:00|8.14|6.74|8.15|6.75|8.16|6.76|8.14|6.74|0
1636068600000|2021-11-04 23:30:00|8.16|6.76|8.13|6.73|8.16|6.76|8.12|6.72|0
1636068900000|2021-11-04 23:35:00|8.12|6.72|8.14|6.74|8.14|6.74|8.12|6.72|0
1636069200000|2021-11-04 23:40:00|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1636069500000|2021-11-04 23:45:00|8.12|6.72|8.12|6.72|8.13|6.73|8.12|6.72|0
1636069800000|2021-11-04 23:50:00|8.11|6.71|8.1|6.7|8.12|6.72|8.1|6.7|0
1636070100000|2021-11-04 23:55:00|8.09|6.69|8.1|6.7|8.1|6.7|8.09|6.69|0
1636070400000|2021-11-05 00:00:00|8.11|6.71|8.11|6.71|8.12|6.72|8.1|6.7|0
1636070700000|2021-11-05 00:05:00|8.1|6.7|8.12|6.72|8.13|6.73|8.1|6.7|0
1636071000000|2021-11-05 00:10:00|8.11|6.71|8.13|6.73|8.13|6.73|8.11|6.71|0
1636071300000|2021-11-05 00:15:00|8.12|6.72|8.12|6.72|8.13|6.73|8.11|6.71|0
1636071600000|2021-11-05 00:20:00|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1636071900000|2021-11-05 00:25:00|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1636072200000|2021-11-05 00:30:00|8.15|6.75|8.17|6.77|8.17|6.77|8.14|6.74|0
1636072500000|2021-11-05 00:35:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636072800000|2021-11-05 00:40:00|8.18|6.78|8.17|6.77|8.19|6.79|8.17|6.77|0
1636073100000|2021-11-05 00:45:00|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1636073400000|2021-11-05 00:50:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1636073700000|2021-11-05 00:55:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1636074000000|2021-11-05 01:00:00|8.15|6.75|8.19|6.79|8.19|6.79|8.15|6.75|0
1636074300000|2021-11-05 01:05:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636074600000|2021-11-05 01:10:00|8.16|6.76|8.16|6.76|8.16|6.76|8.15|6.75|0
1636074900000|2021-11-05 01:15:00|8.15|6.75|8.15|6.75|8.15|6.75|8.13|6.73|0
1636075200000|2021-11-05 01:20:00|8.16|6.76|8.14|6.74|8.16|6.76|8.13|6.73|0
1636075500000|2021-11-05 01:25:00|8.13|6.73|8.15|6.75|8.16|6.76|8.13|6.73|0
1636075800000|2021-11-05 01:30:00|8.16|6.76|8.18|6.78|8.18|6.78|8.15|6.75|0
1636076100000|2021-11-05 01:35:00|8.17|6.77|8.2|6.8|8.21|6.81|8.16|6.76|0
1636076400000|2021-11-05 01:40:00|8.19|6.79|8.19|6.79|8.19|6.79|8.18|6.78|0
1636076700000|2021-11-05 01:45:00|8.18|6.78|8.17|6.77|8.19|6.79|8.17|6.77|0
1636077000000|2021-11-05 01:50:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1636077300000|2021-11-05 01:55:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1636077600000|2021-11-05 02:00:00|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1636077900000|2021-11-05 02:05:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1636078200000|2021-11-05 02:10:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1636078500000|2021-11-05 02:15:00|8.16|6.76|8.17|6.77|8.18|6.78|8.16|6.76|0
1636078800000|2021-11-05 02:20:00|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1636079100000|2021-11-05 02:25:00|8.15|6.75|8.14|6.74|8.16|6.76|8.14|6.74|0
1636079400000|2021-11-05 02:30:00|8.15|6.75|8.16|6.76|8.16|6.76|8.14|6.74|0
1636079700000|2021-11-05 02:35:00|8.15|6.75|8.15|6.75|8.16|6.76|8.15|6.75|0
1636080000000|2021-11-05 02:40:00|8.16|6.76|8.15|6.75|8.16|6.76|8.14|6.74|0
1636080300000|2021-11-05 02:45:00|8.14|6.74|8.14|6.74|8.14|6.74|8.13|6.73|0
1636080600000|2021-11-05 02:50:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1636080900000|2021-11-05 02:55:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1636081200000|2021-11-05 03:00:00|8.13|6.73|8.14|6.74|8.14|6.74|8.12|6.72|0
1636081500000|2021-11-05 03:05:00|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1636081800000|2021-11-05 03:10:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1636082400000|2021-11-05 03:20:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1636083000000|2021-11-05 03:30:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1636083300000|2021-11-05 03:35:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1636083600000|2021-11-05 03:40:00|8.14|6.74|8.15|6.75|8.16|6.76|8.14|6.74|0
1636083900000|2021-11-05 03:45:00|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1636084200000|2021-11-05 03:50:00|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1636085100000|2021-11-05 04:05:00|8.12|6.72|8.12|6.72|8.13|6.73|8.12|6.72|0
1636085400000|2021-11-05 04:10:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1636085700000|2021-11-05 04:15:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1636086000000|2021-11-05 04:20:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1636086600000|2021-11-05 04:30:00|8.11|6.71|8.11|6.71|8.12|6.72|8.11|6.71|0
1636086900000|2021-11-05 04:35:00|8.1|6.7|8.1|6.7|8.1|6.7|8.1|6.7|0
1636087200000|2021-11-05 04:40:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1636087500000|2021-11-05 04:45:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636087800000|2021-11-05 04:50:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1636088400000|2021-11-05 05:00:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1636088700000|2021-11-05 05:05:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1636089000000|2021-11-05 05:10:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1636089300000|2021-11-05 05:15:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636089600000|2021-11-05 05:20:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636089900000|2021-11-05 05:25:00|8.1|6.7|8.1|6.7|8.1|6.7|8.1|6.7|0
1636090200000|2021-11-05 05:30:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1636090500000|2021-11-05 05:35:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1636091100000|2021-11-05 05:45:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1636091400000|2021-11-05 05:50:00|8.1|6.7|8.21|6.81|8.21|6.81|8.1|6.7|0
1636091700000|2021-11-05 05:55:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1636092000000|2021-11-05 06:00:00|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1636092600000|2021-11-05 06:10:00|8.21|6.81|8.21|6.81|8.22|6.82|8.21|6.81|0
1636092900000|2021-11-05 06:15:00|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1636093200000|2021-11-05 06:20:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1636093500000|2021-11-05 06:25:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1636093800000|2021-11-05 06:30:00|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1636094100000|2021-11-05 06:35:00|8.23|6.83|8.23|6.83|8.24|6.84|8.22|6.82|0
1636094400000|2021-11-05 06:40:00|8.22|6.82|8.22|6.82|8.23|6.83|8.22|6.82|0
1636094700000|2021-11-05 06:45:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1636095000000|2021-11-05 06:50:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1636095300000|2021-11-05 06:55:00|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1636095600000|2021-11-05 07:00:00|8.23|6.83|8.24|6.84|8.25|6.85|8.23|6.83|0
1636095900000|2021-11-05 07:05:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1636096200000|2021-11-05 07:10:00|8.24|6.84|8.25|6.85|8.26|6.86|8.24|6.84|0
1636096500000|2021-11-05 07:15:00|8.26|6.86|8.25|6.85|8.26|6.86|8.24|6.84|0
1636096800000|2021-11-05 07:20:00|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1636097100000|2021-11-05 07:25:00|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1636097400000|2021-11-05 07:30:00|8.28|6.88|8.29|6.89|8.29|6.89|8.27|6.87|0
1636097700000|2021-11-05 07:35:00|8.28|6.88|8.28|6.88|8.29|6.89|8.28|6.88|0
1636098000000|2021-11-05 07:40:00|8.29|6.89|8.28|6.88|8.3|6.9|8.28|6.88|0
1636098300000|2021-11-05 07:45:00|8.27|6.87|8.27|6.87|8.28|6.88|8.27|6.87|0
1636098600000|2021-11-05 07:50:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1636098900000|2021-11-05 07:55:00|8.25|6.85|8.25|6.85|8.26|6.86|8.24|6.84|0
1636099200000|2021-11-05 08:00:00|8.24|6.84|8.21|6.81|8.25|6.85|8.21|6.81|0
1636099500000|2021-11-05 08:05:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1636099800000|2021-11-05 08:10:00|8.21|6.81|8.17|6.77|8.23|6.83|8.17|6.77|0
1636100100000|2021-11-05 08:15:00|8.16|6.76|8.16|6.76|8.18|6.78|8.16|6.76|0
1636100400000|2021-11-05 08:20:00|8.17|6.77|8.16|6.76|8.17|6.77|8.15|6.75|0
1636100700000|2021-11-05 08:25:00|8.15|6.75|8.18|6.78|8.19|6.79|8.15|6.75|0
1636101000000|2021-11-05 08:30:00|8.17|6.77|8.18|6.78|8.19|6.79|8.17|6.77|0
1636101300000|2021-11-05 08:35:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636101600000|2021-11-05 08:40:00|8.19|6.79|8.18|6.78|8.19|6.79|8.17|6.77|0
1636101900000|2021-11-05 08:45:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636102200000|2021-11-05 08:50:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636102500000|2021-11-05 08:55:00|8.17|6.77|8.18|6.78|8.19|6.79|8.17|6.77|0
1636102800000|2021-11-05 09:00:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1636103100000|2021-11-05 09:05:00|8.15|6.75|8.15|6.75|8.15|6.75|8.14|6.74|0
1636103400000|2021-11-05 09:10:00|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1636103700000|2021-11-05 09:15:00|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1636104000000|2021-11-05 09:20:00|8.14|6.74|8.14|6.74|8.15|6.75|8.13|6.73|0
1636104300000|2021-11-05 09:25:00|8.13|6.73|8.12|6.72|8.13|6.73|8.1|6.7|0
1636104600000|2021-11-05 09:30:00|8.11|6.71|8.11|6.71|8.12|6.72|8.1|6.7|0
1636104900000|2021-11-05 09:35:00|8.12|6.72|8.1|6.7|8.12|6.72|8.09|6.69|0
1636105200000|2021-11-05 09:40:00|8.09|6.69|8.09|6.69|8.1|6.7|8.08|6.68|0
1636105500000|2021-11-05 09:45:00|8.08|6.68|8.06|6.66|8.09|6.69|8.06|6.66|0
1636105800000|2021-11-05 09:50:00|8.07|6.67|8.06|6.66|8.07|6.67|8.05|6.65|0
1636106100000|2021-11-05 09:55:00|8.05|6.65|8.04|6.64|8.06|6.66|8.03|6.63|0
1636106400000|2021-11-05 10:00:00|8.02|6.62|8.11|6.71|8.23|6.83|8.02|6.62|0
1636106700000|2021-11-05 10:05:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1636107000000|2021-11-05 10:10:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636107300000|2021-11-05 10:15:00|8.1|6.7|8.09|6.69|8.11|6.71|8.08|6.68|0
1636107600000|2021-11-05 10:20:00|8.08|6.68|8.08|6.68|8.08|6.68|8.08|6.68|0
1636107900000|2021-11-05 10:25:00|8.07|6.67|8.09|6.69|8.09|6.69|8.07|6.67|0
1636108200000|2021-11-05 10:30:00|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1636108500000|2021-11-05 10:35:00|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1636108800000|2021-11-05 10:40:00|8.1|6.7|8.1|6.7|8.1|6.7|8.1|6.7|0
1636109100000|2021-11-05 10:45:00|8.09|6.69|8.09|6.69|8.09|6.69|8.09|6.69|0
1636109400000|2021-11-05 10:50:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1636109700000|2021-11-05 10:55:00|8.08|6.68|8.07|6.67|8.08|6.68|8.06|6.66|0
1636110000000|2021-11-05 11:00:00|8.06|6.66|8.07|6.67|8.08|6.68|8.06|6.66|0
1636110300000|2021-11-05 11:05:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1636110600000|2021-11-05 11:10:00|8.05|6.65|8.08|6.68|8.09|6.69|8.03|6.63|0
1636110900000|2021-11-05 11:15:00|8.09|6.69|8.09|6.69|8.1|6.7|8.08|6.68|0
1636111200000|2021-11-05 11:20:00|8.1|6.7|8.11|6.71|8.11|6.71|8.08|6.68|0
1636111500000|2021-11-05 11:25:00|8.1|6.7|8.13|6.73|8.14|6.74|8.09|6.69|0
1636111800000|2021-11-05 11:30:00|8.12|6.72|8.1|6.7|8.13|6.73|8.09|6.69|0
1636112100000|2021-11-05 11:35:00|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1636112400000|2021-11-05 11:40:00|8.08|6.68|8.08|6.68|8.09|6.69|8.08|6.68|0
1636112700000|2021-11-05 11:45:00|8.07|6.67|8.09|6.69|8.09|6.69|8.07|6.67|0
1636113000000|2021-11-05 11:50:00|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1636113300000|2021-11-05 11:55:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1636113600000|2021-11-05 12:00:00|8.07|6.67|8.09|6.69|8.09|6.69|8.07|6.67|0
1636113900000|2021-11-05 12:05:00|8.08|6.68|8.09|6.69|8.09|6.69|8.07|6.67|0
1636114200000|2021-11-05 12:10:00|8.08|6.68|8.07|6.67|8.09|6.69|8.06|6.66|0
1636114500000|2021-11-05 12:15:00|8.08|6.68|8.07|6.67|8.09|6.69|8.06|6.66|0
1636114800000|2021-11-05 12:20:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1636115100000|2021-11-05 12:25:00|8.05|6.65|8.06|6.66|8.07|6.67|8.05|6.65|0
1636115400000|2021-11-05 12:30:00|8.07|6.67|7.97|6.57|8.09|6.69|7.97|6.57|0
1636115700000|2021-11-05 12:35:00|7.96|6.56|7.92|6.52|8.11|6.71|7.88|6.48|0
1636116000000|2021-11-05 12:40:00|7.91|6.51|7.9|6.5|7.93|6.53|7.89|6.49|0
1636116300000|2021-11-05 12:45:00|7.91|6.51|7.88|6.48|7.93|6.53|7.87|6.47|0
1636116600000|2021-11-05 12:50:00|7.87|6.47|7.85|6.45|7.89|6.49|7.85|6.45|0
1636116900000|2021-11-05 12:55:00|7.86|6.46|7.98|6.58|7.99|6.59|7.86|6.46|0
1636117200000|2021-11-05 13:00:00|7.97|6.57|7.97|6.57|8|6.6|7.96|6.56|0
1636117500000|2021-11-05 13:05:00|7.98|6.58|7.97|6.57|7.98|6.58|7.96|6.56|0
1636117800000|2021-11-05 13:10:00|7.96|6.56|7.96|6.56|7.98|6.58|7.96|6.56|0
1636118100000|2021-11-05 13:15:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1636118400000|2021-11-05 13:20:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1636118700000|2021-11-05 13:25:00|7.91|6.51|7.91|6.51|7.92|6.52|7.89|6.49|0
1636119000000|2021-11-05 13:30:00|7.92|6.52|7.85|6.45|7.95|6.55|7.85|6.45|0
1636119300000|2021-11-05 13:35:00|7.84|6.44|7.96|6.56|7.98|6.58|7.83|6.43|0
1636119600000|2021-11-05 13:40:00|7.94|6.54|7.9|6.5|7.95|6.55|7.89|6.49|0
1636119900000|2021-11-05 13:45:00|7.89|6.49|7.95|6.55|7.97|6.57|7.89|6.49|0
1636120200000|2021-11-05 13:50:00|7.93|6.53|7.96|6.56|7.97|6.57|7.93|6.53|0
1636120500000|2021-11-05 13:55:00|7.95|6.55|7.9|6.5|7.97|6.57|7.9|6.5|0
1636120800000|2021-11-05 14:00:00|7.91|6.51|7.85|6.45|7.92|6.52|7.84|6.44|0
1636121100000|2021-11-05 14:05:00|7.84|6.44|8.04|6.64|8.04|6.64|7.84|6.44|0
1636121400000|2021-11-05 14:10:00|8.03|6.63|7.95|6.55|8.03|6.63|7.63|6.23|0
1636121700000|2021-11-05 14:15:00|7.94|6.54|7.96|6.56|7.97|6.57|7.93|6.53|0
1636122000000|2021-11-05 14:20:00|7.97|6.57|7.98|6.58|7.98|6.58|7.96|6.56|0
1636122300000|2021-11-05 14:25:00|7.99|6.59|8|6.6|8.02|6.62|7.98|6.58|0
1636122600000|2021-11-05 14:30:00|7.99|6.59|8|6.6|8|6.6|7.97|6.57|0
1636122900000|2021-11-05 14:35:00|7.99|6.59|7.98|6.58|7.99|6.59|7.95|6.55|0
1636123200000|2021-11-05 14:40:00|7.97|6.57|7.97|6.57|8|6.6|7.95|6.55|0
1636123500000|2021-11-05 14:45:00|7.96|6.56|7.97|6.57|7.97|6.57|7.94|6.54|0
1636123800000|2021-11-05 14:50:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1636124100000|2021-11-05 14:55:00|7.97|6.57|7.98|6.58|8|6.6|7.95|6.55|0
1636124400000|2021-11-05 15:00:00|7.97|6.57|7.99|6.59|7.99|6.59|7.96|6.56|0
1636124700000|2021-11-05 15:05:00|7.98|6.58|7.97|6.57|7.99|6.59|7.96|6.56|0
1636125000000|2021-11-05 15:10:00|7.96|6.56|7.97|6.57|7.97|6.57|7.94|6.54|0
1636125300000|2021-11-05 15:15:00|7.98|6.58|7.99|6.59|8|6.6|7.97|6.57|0
1636125600000|2021-11-05 15:20:00|7.98|6.58|8|6.6|8.01|6.61|7.98|6.58|0
1636125900000|2021-11-05 15:25:00|8.01|6.61|8.05|6.65|8.05|6.65|8|6.6|0
1636126200000|2021-11-05 15:30:00|8.04|6.64|8.02|6.62|8.05|6.65|8.01|6.61|0
1636126500000|2021-11-05 15:35:00|8.03|6.63|8.01|6.61|8.04|6.64|8|6.6|0
1636126800000|2021-11-05 15:40:00|8|6.6|8.03|6.63|8.05|6.65|8|6.6|0
1636127100000|2021-11-05 15:45:00|8.04|6.64|8|6.6|8.05|6.65|7.98|6.58|0
1636127400000|2021-11-05 15:50:00|8.01|6.61|8.05|6.65|8.06|6.66|8|6.6|0
1636127700000|2021-11-05 15:55:00|8.04|6.64|8.09|6.69|8.09|6.69|8.03|6.63|0
1636128000000|2021-11-05 16:00:00|8.1|6.7|8.05|6.65|8.1|6.7|8.04|6.64|0
1636128300000|2021-11-05 16:05:00|8.06|6.66|8.07|6.67|8.09|6.69|8.05|6.65|0
1636128600000|2021-11-05 16:10:00|8.06|6.66|8.08|6.68|8.1|6.7|8.05|6.65|0
1636128900000|2021-11-05 16:15:00|8.07|6.67|8.07|6.67|8.09|6.69|8.06|6.66|0
1636129200000|2021-11-05 16:20:00|8.06|6.66|8.07|6.67|8.07|6.67|8.05|6.65|0
1636129500000|2021-11-05 16:25:00|8.06|6.66|8.39|6.99|8.39|6.99|8.05|6.65|0
1636129800000|2021-11-05 16:30:00|8.38|6.98|8.37|6.97|8.39|6.99|8.37|6.97|0
1636130100000|2021-11-05 16:35:00|8.38|6.98|8.4|7|8.43|7.03|8.36|6.96|0
1636130400000|2021-11-05 16:40:00|8.39|6.99|8.43|7.03|8.44|7.04|8.39|6.99|0
1636130700000|2021-11-05 16:45:00|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1636131000000|2021-11-05 16:50:00|8.45|7.05|8.45|7.05|8.48|7.08|8.43|7.03|0
1636131300000|2021-11-05 16:55:00|8.44|7.04|8.48|7.08|8.5|7.1|8.44|7.04|0
1636131600000|2021-11-05 17:00:00|8.49|7.09|8.46|7.06|8.5|7.1|8.45|7.05|0
1636131900000|2021-11-05 17:05:00|8.45|7.05|8.55|7.15|8.55|7.15|8.45|7.05|0
1636132200000|2021-11-05 17:10:00|8.54|7.14|8.59|7.19|8.61|7.21|8.53|7.13|0
1636132500000|2021-11-05 17:15:00|8.58|7.18|8.73|7.33|8.77|7.37|8.36|6.96|0
1636132800000|2021-11-05 17:20:00|8.74|7.34|8.57|7.17|8.74|7.34|8.5|7.1|0
1636133100000|2021-11-05 17:25:00|8.58|7.18|8.79|7.39|8.79|7.39|8.52|7.12|0
1636133400000|2021-11-05 17:30:00|8.78|7.38|8.63|7.23|8.78|7.38|8.62|7.22|0
1636133700000|2021-11-05 17:35:00|8.62|7.22|8.69|7.29|8.7|7.3|8.62|7.22|0
1636134000000|2021-11-05 17:40:00|8.68|7.28|8.69|7.29|8.71|7.31|8.67|7.27|0
1636134300000|2021-11-05 17:45:00|8.71|7.31|8.7|7.3|8.75|7.35|8.68|7.28|0
1636134600000|2021-11-05 17:50:00|8.71|7.31|8.62|7.22|8.71|7.31|8.62|7.22|0
1636134900000|2021-11-05 17:55:00|8.63|7.23|8.58|7.18|8.66|7.26|8.58|7.18|0
1636135200000|2021-11-05 18:00:00|8.59|7.19|8.56|7.16|8.61|7.21|8.56|7.16|0
1636135500000|2021-11-05 18:05:00|8.57|7.17|8.53|7.13|8.57|7.17|8.51|7.11|0
1636135800000|2021-11-05 18:10:00|8.54|7.14|8.51|7.11|8.55|7.15|8.5|7.1|0
1636136100000|2021-11-05 18:15:00|8.52|7.12|8.41|7.01|8.76|7.36|8.41|7.01|0
1636136400000|2021-11-05 18:20:00|8.42|7.02|8.49|7.09|8.49|7.09|8.4|7|0
1636136700000|2021-11-05 18:25:00|8.48|7.08|8.42|7.02|8.5|7.1|8.42|7.02|0
1636137000000|2021-11-05 18:30:00|8.43|7.03|8.43|7.03|8.44|7.04|8.41|7.01|0
1636137300000|2021-11-05 18:35:00|8.42|7.02|8.54|7.14|8.56|7.16|8.42|7.02|0
1636137600000|2021-11-05 18:40:00|8.53|7.13|8.54|7.14|8.56|7.16|8.52|7.12|0
1636137900000|2021-11-05 18:45:00|8.53|7.13|8.53|7.13|8.54|7.14|8.51|7.11|0
1636138200000|2021-11-05 18:50:00|8.52|7.12|8.51|7.11|8.55|7.15|8.51|7.11|0
1636138500000|2021-11-05 18:55:00|8.52|7.12|8.52|7.12|8.54|7.14|8.51|7.11|0
1636138800000|2021-11-05 19:00:00|8.51|7.11|8.61|7.21|8.63|7.23|8.51|7.11|0
1636139100000|2021-11-05 19:05:00|8.62|7.22|8.55|7.15|8.63|7.23|8.54|7.14|0
1636139400000|2021-11-05 19:10:00|8.56|7.16|8.53|7.13|8.57|7.17|8.53|7.13|0
1636139700000|2021-11-05 19:15:00|8.54|7.14|8.54|7.14|8.57|7.17|8.53|7.13|0
1636140000000|2021-11-05 19:20:00|8.55|7.15|8.57|7.17|8.59|7.19|8.54|7.14|0
1636140300000|2021-11-05 19:25:00|8.58|7.18|8.59|7.19|8.61|7.21|8.57|7.17|0
1636140600000|2021-11-05 19:30:00|8.58|7.18|8.5|7.1|8.6|7.2|8.5|7.1|0
1636140900000|2021-11-05 19:35:00|8.49|7.09|8.46|7.06|8.5|7.1|8.44|7.04|0
1636141200000|2021-11-05 19:40:00|8.47|7.07|8.54|7.14|8.55|7.15|8.46|7.06|0
1636141500000|2021-11-05 19:45:00|8.55|7.15|8.56|7.16|8.57|7.17|8.49|7.09|0
1636141800000|2021-11-05 19:50:00|8.55|7.15|8.56|7.16|8.57|7.17|8.5|7.1|0
1636142100000|2021-11-05 19:55:00|8.57|7.17|8.55|7.15|8.58|7.18|8.52|7.12|0
1636142400000|2021-11-05 20:00:00|8.54|7.14|8.56|7.16|8.61|7.21|8.54|7.14|0
1636142700000|2021-11-05 20:05:00|8.57|7.17|8.59|7.19|8.6|7.2|8.56|7.16|0
1636143000000|2021-11-05 20:10:00|8.6|7.2|8.62|7.22|8.62|7.22|8.59|7.19|0
1636358700000|2021-11-08 08:05:00|8.55|7.15|8.57|7.17|8.58|7.18|8.54|7.14|0
1636359000000|2021-11-08 08:10:00|8.56|7.16|8.54|7.14|8.58|7.18|8.54|7.14|0
1636359300000|2021-11-08 08:15:00|8.55|7.15|8.54|7.14|8.55|7.15|8.5|7.1|0
1636359600000|2021-11-08 08:20:00|8.55|7.15|8.56|7.16|8.57|7.17|8.55|7.15|0
1636359900000|2021-11-08 08:25:00|8.57|7.17|8.56|7.16|8.58|7.18|8.55|7.15|0
1636360200000|2021-11-08 08:30:00|8.55|7.15|8.56|7.16|8.57|7.17|8.55|7.15|0
1636360500000|2021-11-08 08:35:00|8.55|7.15|8.54|7.14|8.56|7.16|8.52|7.12|0
1636360800000|2021-11-08 08:40:00|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1636361100000|2021-11-08 08:45:00|8.53|7.13|8.51|7.11|8.54|7.14|8.51|7.11|0
1636361400000|2021-11-08 08:50:00|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1636361700000|2021-11-08 08:55:00|8.47|7.07|8.48|7.08|8.49|7.09|8.47|7.07|0
1636362000000|2021-11-08 09:00:00|8.49|7.09|8.44|7.04|8.49|7.09|8.43|7.03|0
1636362300000|2021-11-08 09:05:00|8.45|7.05|8.46|7.06|8.47|7.07|8.45|7.05|0
1636362600000|2021-11-08 09:10:00|8.45|7.05|8.43|7.03|8.45|7.05|8.43|7.03|0
1636362900000|2021-11-08 09:15:00|8.44|7.04|8.26|6.86|8.45|7.05|8.14|6.74|0
1636363200000|2021-11-08 09:20:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1636363500000|2021-11-08 09:25:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1636363800000|2021-11-08 09:30:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1636364100000|2021-11-08 09:35:00|8.14|6.74|8.14|6.74|8.16|6.76|8.14|6.74|0
1636364400000|2021-11-08 09:40:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1636364700000|2021-11-08 09:45:00|8.15|6.75|8.15|6.75|8.16|6.76|8.15|6.75|0
1636365000000|2021-11-08 09:50:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1636365300000|2021-11-08 09:55:00|8.15|6.75|8.16|6.76|8.17|6.77|8.15|6.75|0
1636365600000|2021-11-08 10:00:00|8.17|6.77|8.16|6.76|8.17|6.77|8.15|6.75|0
1636365900000|2021-11-08 10:05:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1636366200000|2021-11-08 10:10:00|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1636366500000|2021-11-08 10:15:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1636366800000|2021-11-08 10:20:00|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1636367100000|2021-11-08 10:25:00|8.15|6.75|8.12|6.72|8.15|6.75|8.12|6.72|0
1636367400000|2021-11-08 10:30:00|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1636367700000|2021-11-08 10:35:00|8.12|6.72|8.11|6.71|8.13|6.73|8.11|6.71|0
1636368000000|2021-11-08 10:40:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1636368300000|2021-11-08 10:45:00|8.14|6.74|8.15|6.75|8.15|6.75|8.13|6.73|0
1636368600000|2021-11-08 10:50:00|8.14|6.74|8.14|6.74|8.15|6.75|8.14|6.74|0
1636368900000|2021-11-08 10:55:00|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1636369200000|2021-11-08 11:00:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1636369500000|2021-11-08 11:05:00|8.12|6.72|8.12|6.72|8.13|6.73|8.11|6.71|0
1636369800000|2021-11-08 11:10:00|8.13|6.73|8.13|6.73|8.14|6.74|8.12|6.72|0
1636370100000|2021-11-08 11:15:00|8.12|6.72|8.12|6.72|8.13|6.73|8.12|6.72|0
1636370400000|2021-11-08 11:20:00|8.11|6.71|8.14|6.74|8.14|6.74|8.11|6.71|0
1636370700000|2021-11-08 11:25:00|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1636371300000|2021-11-08 11:35:00|8.11|6.71|8.11|6.71|8.12|6.72|8.1|6.7|0
1636371600000|2021-11-08 11:40:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1636371900000|2021-11-08 11:45:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1636372200000|2021-11-08 11:50:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1636372500000|2021-11-08 11:55:00|8.11|6.71|8.1|6.7|8.11|6.71|8.1|6.7|0
1636372800000|2021-11-08 12:00:00|8.11|6.71|8.12|6.72|8.14|6.74|8.1|6.7|0
1636373100000|2021-11-08 12:05:00|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1636373400000|2021-11-08 12:10:00|8.14|6.74|8.12|6.72|8.14|6.74|8.12|6.72|0
1636373700000|2021-11-08 12:15:00|8.11|6.71|8.11|6.71|8.11|6.71|8.11|6.71|0
1636374000000|2021-11-08 12:20:00|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1636374300000|2021-11-08 12:25:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1636374600000|2021-11-08 12:30:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636374900000|2021-11-08 12:35:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636375200000|2021-11-08 12:40:00|8.1|6.7|8.12|6.72|8.13|6.73|8.1|6.7|0
1636375500000|2021-11-08 12:45:00|8.13|6.73|8.13|6.73|8.14|6.74|8.12|6.72|0
1636375800000|2021-11-08 12:50:00|8.14|6.74|8.13|6.73|8.14|6.74|8.12|6.72|0
1636376100000|2021-11-08 12:55:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1636376400000|2021-11-08 13:00:00|8.12|6.72|8.11|6.71|8.12|6.72|8.11|6.71|0
1636376700000|2021-11-08 13:05:00|8.12|6.72|8.09|6.69|8.12|6.72|8.08|6.68|0
1636377000000|2021-11-08 13:10:00|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1636377300000|2021-11-08 13:15:00|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1636377600000|2021-11-08 13:20:00|8.08|6.68|8.07|6.67|8.09|6.69|8.07|6.67|0
1636377900000|2021-11-08 13:25:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1636378200000|2021-11-08 13:30:00|8.05|6.65|8.06|6.66|8.07|6.67|8.05|6.65|0
1636378500000|2021-11-08 13:35:00|8.05|6.65|8.04|6.64|8.05|6.65|8.03|6.63|0
1636378800000|2021-11-08 13:40:00|8.03|6.63|8.03|6.63|8.05|6.65|8.03|6.63|0
1636379100000|2021-11-08 13:45:00|8.04|6.64|8.03|6.63|8.04|6.64|8.02|6.62|0
1636379400000|2021-11-08 13:50:00|8.02|6.62|8.02|6.62|8.03|6.63|8.02|6.62|0
1636379700000|2021-11-08 13:55:00|8.01|6.61|8|6.6|8.01|6.61|8|6.6|0
1636380000000|2021-11-08 14:00:00|8.01|6.61|8.01|6.61|8.02|6.62|8|6.6|0
1636380300000|2021-11-08 14:05:00|8|6.6|8|6.6|8.01|6.61|8|6.6|0
1636380600000|2021-11-08 14:10:00|7.99|6.59|7.96|6.56|7.99|6.59|7.96|6.56|0
1636380900000|2021-11-08 14:15:00|7.97|6.57|7.97|6.57|7.99|6.59|7.96|6.56|0
1636381200000|2021-11-08 14:20:00|7.96|6.56|7.94|6.54|7.96|6.56|7.93|6.53|0
1636381500000|2021-11-08 14:25:00|7.95|6.55|7.97|6.57|7.97|6.57|7.94|6.54|0
1636381800000|2021-11-08 14:30:00|7.95|6.55|8.05|6.65|8.33|6.93|7.93|6.53|0
1636382100000|2021-11-08 14:35:00|8.06|6.66|7.94|6.54|8.28|6.88|7.82|6.42|0
1636382400000|2021-11-08 14:40:00|7.93|6.53|7.91|6.51|7.94|6.54|7.88|6.48|0
1636382700000|2021-11-08 14:45:00|7.9|6.5|7.9|6.5|7.95|6.55|7.89|6.49|0
1636383000000|2021-11-08 14:50:00|7.89|6.49|7.92|6.52|7.94|6.54|7.87|6.47|0
1636383300000|2021-11-08 14:55:00|7.93|6.53|7.92|6.52|7.98|6.58|7.92|6.52|0
1636383600000|2021-11-08 15:00:00|7.91|6.51|8|6.6|8.01|6.61|7.91|6.51|0
1636383900000|2021-11-08 15:05:00|7.99|6.59|7.98|6.58|7.99|6.59|7.95|6.55|0
1636384200000|2021-11-08 15:10:00|7.99|6.59|7.94|6.54|7.99|6.59|7.92|6.52|0
1636384500000|2021-11-08 15:15:00|7.93|6.53|7.9|6.5|7.94|6.54|7.89|6.49|0
1636384800000|2021-11-08 15:20:00|7.89|6.49|8.11|6.71|8.11|6.71|7.87|6.47|0
1636385100000|2021-11-08 15:25:00|8.12|6.72|8.14|6.74|8.14|6.74|8.08|6.68|0
1636385400000|2021-11-08 15:30:00|8.13|6.73|8.12|6.72|8.16|6.76|8.09|6.69|0
1636385700000|2021-11-08 15:35:00|8.11|6.71|8.18|6.78|8.18|6.78|8.1|6.7|0
1636386000000|2021-11-08 15:40:00|8.17|6.77|8.2|6.8|8.25|6.85|8.16|6.76|0
1636386300000|2021-11-08 15:45:00|8.19|6.79|8.13|6.73|8.21|6.81|8.13|6.73|0
1636386600000|2021-11-08 15:50:00|8.14|6.74|8.16|6.76|8.17|6.77|8.13|6.73|0
1636386900000|2021-11-08 15:55:00|8.17|6.77|8.19|6.79|8.19|6.79|8.16|6.76|0
1636387200000|2021-11-08 16:00:00|8.2|6.8|8.17|6.77|8.21|6.81|8.15|6.75|0
1636387500000|2021-11-08 16:05:00|8.18|6.78|8.21|6.81|8.24|6.84|8.17|6.77|0
1636387800000|2021-11-08 16:10:00|8.2|6.8|8.24|6.84|8.24|6.84|8.2|6.8|0
1636388100000|2021-11-08 16:15:00|8.23|6.83|8.18|6.78|8.25|6.85|8.18|6.78|0
1636388400000|2021-11-08 16:20:00|8.19|6.79|8.18|6.78|8.2|6.8|8.16|6.76|0
1636388700000|2021-11-08 16:25:00|8.17|6.77|8.1|6.7|8.17|6.77|7.98|6.58|0
1636389000000|2021-11-08 16:30:00|8.09|6.69|8.12|6.72|8.13|6.73|8.09|6.69|0
1636389300000|2021-11-08 16:35:00|8.13|6.73|8.14|6.74|8.15|6.75|8.1|6.7|0
1636389600000|2021-11-08 16:40:00|8.13|6.73|8.16|6.76|8.16|6.76|8.13|6.73|0
1636389900000|2021-11-08 16:45:00|8.17|6.77|8.17|6.77|8.17|6.77|8.14|6.74|0
1636390200000|2021-11-08 16:50:00|8.18|6.78|8.17|6.77|8.2|6.8|8.16|6.76|0
1636390500000|2021-11-08 16:55:00|8.18|6.78|8.19|6.79|8.21|6.81|8.18|6.78|0
1636390800000|2021-11-08 17:00:00|8.2|6.8|8.26|6.86|8.26|6.86|8.18|6.78|0
1636391100000|2021-11-08 17:05:00|8.25|6.85|8.2|6.8|8.25|6.85|8.09|6.69|0
1636391400000|2021-11-08 17:10:00|8.19|6.79|8.22|6.82|8.22|6.82|8.18|6.78|0
1636391700000|2021-11-08 17:15:00|8.21|6.81|8.42|7.02|8.48|7.08|8.21|6.81|0
1636392000000|2021-11-08 17:20:00|8.43|7.03|8.42|7.02|8.44|7.04|8.4|7|0
1636392300000|2021-11-08 17:25:00|8.41|7.01|8.42|7.02|8.43|7.03|8.4|7|0
1636392600000|2021-11-08 17:30:00|8.41|7.01|8.39|6.99|8.45|7.05|8.39|6.99|0
1636392900000|2021-11-08 17:35:00|8.4|7|8.45|7.05|8.45|7.05|8.4|7|0
1636393200000|2021-11-08 17:40:00|8.44|7.04|8.42|7.02|8.44|7.04|8.41|7.01|0
1636393500000|2021-11-08 17:45:00|8.41|7.01|8.42|7.02|8.43|7.03|8.4|7|0
1636393800000|2021-11-08 17:50:00|8.43|7.03|8.44|7.04|8.45|7.05|8.42|7.02|0
1636394100000|2021-11-08 17:55:00|8.43|7.03|8.41|7.01|8.47|7.07|8.41|7.01|0
1636394400000|2021-11-08 18:00:00|8.42|7.02|8.42|7.02|8.43|7.03|8.41|7.01|0
1636394700000|2021-11-08 18:05:00|8.41|7.01|8.42|7.02|8.43|7.03|8.4|7|0
1636395000000|2021-11-08 18:10:00|8.43|7.03|8.38|6.98|8.43|7.03|8.36|6.96|0
1636395300000|2021-11-08 18:15:00|8.39|6.99|8.38|6.98|8.4|7|8.37|6.97|0
1636395600000|2021-11-08 18:20:00|8.37|6.97|8.36|6.96|8.38|6.98|8.35|6.95|0
1636395900000|2021-11-08 18:25:00|8.37|6.97|8.37|6.97|8.37|6.97|8.35|6.95|0
1636396200000|2021-11-08 18:30:00|8.36|6.96|8.39|6.99|8.39|6.99|8.35|6.95|0
1636396500000|2021-11-08 18:35:00|8.4|7|8.37|6.97|8.4|7|8.37|6.97|0
1636396800000|2021-11-08 18:40:00|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1636397100000|2021-11-08 18:45:00|8.37|6.97|8.36|6.96|8.38|6.98|8.34|6.94|0
1636397400000|2021-11-08 18:50:00|8.35|6.95|8.34|6.94|8.36|6.96|8.34|6.94|0
1636397700000|2021-11-08 18:55:00|8.33|6.93|8.34|6.94|8.34|6.94|8.32|6.92|0
1636398000000|2021-11-08 19:00:00|8.33|6.93|8.3|6.9|8.34|6.94|8.3|6.9|0
1636398300000|2021-11-08 19:05:00|8.31|6.91|8.29|6.89|8.31|6.91|8.28|6.88|0
1636398600000|2021-11-08 19:10:00|8.3|6.9|8.31|6.91|8.32|6.92|8.29|6.89|0
1636398900000|2021-11-08 19:15:00|8.3|6.9|8.28|6.88|8.31|6.91|8.27|6.87|0
1636399200000|2021-11-08 19:20:00|8.29|6.89|8.32|6.92|8.34|6.94|8.29|6.89|0
1636399500000|2021-11-08 19:25:00|8.33|6.93|8.34|6.94|8.35|6.95|8.33|6.93|0
1636399800000|2021-11-08 19:30:00|8.35|6.95|8.31|6.91|8.35|6.95|8.29|6.89|0
1636400100000|2021-11-08 19:35:00|8.32|6.92|8.31|6.91|8.32|6.92|8.31|6.91|0
1636400400000|2021-11-08 19:40:00|8.3|6.9|8.29|6.89|8.31|6.91|8.29|6.89|0
1636400700000|2021-11-08 19:45:00|8.28|6.88|8.29|6.89|8.3|6.9|8.27|6.87|0
1636401000000|2021-11-08 19:50:00|8.28|6.88|8.3|6.9|8.3|6.9|8.28|6.88|0
1636401300000|2021-11-08 19:55:00|8.29|6.89|8.26|6.86|8.29|6.89|8.26|6.86|0
1636401600000|2021-11-08 20:00:00|8.27|6.87|8.27|6.87|8.29|6.89|8.26|6.86|0
1636401900000|2021-11-08 20:05:00|8.26|6.86|8.1|6.7|8.46|7.06|8.09|6.69|0
1636402200000|2021-11-08 20:10:00|8.09|6.69|8.11|6.71|8.13|6.73|8.09|6.69|0
1636402500000|2021-11-08 20:15:00|8.1|6.7|8.11|6.71|8.12|6.72|8.1|6.7|0
1636402800000|2021-11-08 20:20:00|8.1|6.7|8.11|6.71|8.12|6.72|8.08|6.68|0
1636403100000|2021-11-08 20:25:00|8.12|6.72|8.13|6.73|8.16|6.76|8.12|6.72|0
1636403400000|2021-11-08 20:30:00|8.14|6.74|8.12|6.72|8.15|6.75|8.11|6.71|0
1636403700000|2021-11-08 20:35:00|8.13|6.73|8.11|6.71|8.13|6.73|8.1|6.7|0
1636404000000|2021-11-08 20:40:00|8.12|6.72|8.18|6.78|8.18|6.78|8.12|6.72|0
1636404300000|2021-11-08 20:45:00|8.17|6.77|8.21|6.81|8.22|6.82|8.17|6.77|0
1636404600000|2021-11-08 20:50:00|8.18|6.78|8.12|6.72|8.19|6.79|8.11|6.71|0
1636404900000|2021-11-08 20:55:00|8.13|6.73|8.15|6.75|8.17|6.77|8.12|6.72|0
1636405200000|2021-11-08 21:00:00|8.17|6.77|8.22|6.82|8.23|6.83|8.14|6.74|0
1636405500000|2021-11-08 21:05:00|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1636405800000|2021-11-08 21:10:00|8.21|6.81|8.18|6.78|8.21|6.81|8.17|6.77|0
1636406100000|2021-11-08 21:15:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1636406400000|2021-11-08 21:20:00|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1636406700000|2021-11-08 21:25:00|8.21|6.81|8.21|6.81|8.21|6.81|8.19|6.79|0
1636407000000|2021-11-08 21:30:00|8.2|6.8|8.2|6.8|8.21|6.81|8.18|6.78|0
1636407300000|2021-11-08 21:35:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1636407600000|2021-11-08 21:40:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1636407900000|2021-11-08 21:45:00|8.18|6.78|8.19|6.79|8.2|6.8|8.18|6.78|0
1636408200000|2021-11-08 21:50:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1636408500000|2021-11-08 21:55:00|8.19|6.79|8.18|6.78|8.19|6.79|8.17|6.77|0
1636408800000|2021-11-08 22:00:00|8.19|6.79|8.19|6.79|8.19|6.79|8.18|6.78|0
1636409100000|2021-11-08 22:05:00|8.18|6.78|8.19|6.79|8.19|6.79|8.18|6.78|0
1636410600000|2021-11-08 22:30:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1636411800000|2021-11-08 22:50:00|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1636412100000|2021-11-08 22:55:00|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1636412400000|2021-11-08 23:00:00|8.2|6.8|8.19|6.79|8.2|6.8|8.17|6.77|0
1636412700000|2021-11-08 23:05:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1636413000000|2021-11-08 23:10:00|8.18|6.78|8.21|6.81|8.22|6.82|8.18|6.78|0
1636413300000|2021-11-08 23:15:00|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1636413600000|2021-11-08 23:20:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1636413900000|2021-11-08 23:25:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1636414200000|2021-11-08 23:30:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1636414500000|2021-11-08 23:35:00|8.19|6.79|8.2|6.8|8.21|6.81|8.19|6.79|0
1636414800000|2021-11-08 23:40:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1636415100000|2021-11-08 23:45:00|8.2|6.8|8.21|6.81|8.21|6.81|8.18|6.78|0
1636415400000|2021-11-08 23:50:00|8.2|6.8|8.22|6.82|8.22|6.82|8.2|6.8|0
1636415700000|2021-11-08 23:55:00|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1636416000000|2021-11-09 00:00:00|8.23|6.83|8.22|6.82|8.24|6.84|8.21|6.81|0
1636416300000|2021-11-09 00:05:00|8.21|6.81|8.21|6.81|8.22|6.82|8.2|6.8|0
1636416600000|2021-11-09 00:10:00|8.2|6.8|8.23|6.83|8.23|6.83|8.2|6.8|0
1636416900000|2021-11-09 00:15:00|8.24|6.84|8.27|6.87|8.27|6.87|8.23|6.83|0
1636417200000|2021-11-09 00:20:00|8.26|6.86|8.25|6.85|8.27|6.87|8.25|6.85|0
1636417500000|2021-11-09 00:25:00|8.26|6.86|8.29|6.89|8.3|6.9|8.26|6.86|0
1636417800000|2021-11-09 00:30:00|8.28|6.88|8.3|6.9|8.31|6.91|8.28|6.88|0
1636418100000|2021-11-09 00:35:00|8.29|6.89|8.3|6.9|8.31|6.91|8.28|6.88|0
1636418400000|2021-11-09 00:40:00|8.29|6.89|8.3|6.9|8.3|6.9|8.29|6.89|0
1636418700000|2021-11-09 00:45:00|8.29|6.89|8.29|6.89|8.3|6.9|8.29|6.89|0
1636419000000|2021-11-09 00:50:00|8.3|6.9|8.3|6.9|8.3|6.9|8.29|6.89|0
1636419300000|2021-11-09 00:55:00|8.31|6.91|8.31|6.91|8.32|6.92|8.31|6.91|0
1636419600000|2021-11-09 01:00:00|8.3|6.9|8.32|6.92|8.32|6.92|8.3|6.9|0
1636419900000|2021-11-09 01:05:00|8.31|6.91|8.31|6.91|8.32|6.92|8.31|6.91|0
1636420200000|2021-11-09 01:10:00|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1636420500000|2021-11-09 01:15:00|8.29|6.89|8.29|6.89|8.3|6.9|8.28|6.88|0
1636420800000|2021-11-09 01:20:00|8.28|6.88|8.29|6.89|8.3|6.9|8.28|6.88|0
1636421100000|2021-11-09 01:25:00|8.3|6.9|8.3|6.9|8.3|6.9|8.29|6.89|0
1636421400000|2021-11-09 01:30:00|8.31|6.91|8.32|6.92|8.32|6.92|8.3|6.9|0
1636421700000|2021-11-09 01:35:00|8.31|6.91|8.31|6.91|8.33|6.93|8.31|6.91|0
1636422000000|2021-11-09 01:40:00|8.32|6.92|8.32|6.92|8.32|6.92|8.31|6.91|0
1636422300000|2021-11-09 01:45:00|8.33|6.93|8.31|6.91|8.33|6.93|8.3|6.9|0
1636422600000|2021-11-09 01:50:00|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1636422900000|2021-11-09 01:55:00|8.31|6.91|8.31|6.91|8.32|6.92|8.31|6.91|0
1636423200000|2021-11-09 02:00:00|8.3|6.9|8.29|6.89|8.31|6.91|8.28|6.88|0
1636423500000|2021-11-09 02:05:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1636423800000|2021-11-09 02:10:00|8.28|6.88|8.27|6.87|8.28|6.88|8.26|6.86|0
1636424100000|2021-11-09 02:15:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1636424400000|2021-11-09 02:20:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1636424700000|2021-11-09 02:25:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1636425000000|2021-11-09 02:30:00|8.27|6.87|8.27|6.87|8.28|6.88|8.27|6.87|0
1636425300000|2021-11-09 02:35:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1636425600000|2021-11-09 02:40:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1636425900000|2021-11-09 02:45:00|8.25|6.85|8.25|6.85|8.26|6.86|8.25|6.85|0
1636426200000|2021-11-09 02:50:00|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1636426500000|2021-11-09 02:55:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1636426800000|2021-11-09 03:00:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1636427100000|2021-11-09 03:05:00|8.27|6.87|8.25|6.85|8.27|6.87|8.25|6.85|0
1636427400000|2021-11-09 03:10:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1636427700000|2021-11-09 03:15:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1636428000000|2021-11-09 03:20:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1636428300000|2021-11-09 03:25:00|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1636428600000|2021-11-09 03:30:00|8.25|6.85|8.37|6.97|8.38|6.98|8.25|6.85|0
1636428900000|2021-11-09 03:35:00|8.38|6.98|8.39|6.99|8.4|7|8.38|6.98|0
1636429200000|2021-11-09 03:40:00|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1636429500000|2021-11-09 03:45:00|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1636429800000|2021-11-09 03:50:00|8.42|7.02|8.43|7.03|8.43|7.03|8.41|7.01|0
1636430100000|2021-11-09 03:55:00|8.42|7.02|8.41|7.01|8.43|7.03|8.41|7.01|0
1636430400000|2021-11-09 04:00:00|8.4|7|8.4|7|8.41|7.01|8.4|7|0
1636431300000|2021-11-09 04:15:00|8.41|7.01|8.41|7.01|8.41|7.01|8.4|7|0
1636431600000|2021-11-09 04:20:00|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1636431900000|2021-11-09 04:25:00|8.4|7|8.4|7|8.4|7|8.4|7|0
1636432200000|2021-11-09 04:30:00|8.39|6.99|8.39|6.99|8.4|7|8.39|6.99|0
1636432500000|2021-11-09 04:35:00|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1636432800000|2021-11-09 04:40:00|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1636433100000|2021-11-09 04:45:00|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1636433700000|2021-11-09 04:55:00|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1636434000000|2021-11-09 05:00:00|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1636434300000|2021-11-09 05:05:00|8.38|6.98|8.38|6.98|8.39|6.99|8.38|6.98|0
1636434600000|2021-11-09 05:10:00|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1636434900000|2021-11-09 05:15:00|8.37|6.97|8.37|6.97|8.38|6.98|8.37|6.97|0
1636435200000|2021-11-09 05:20:00|8.36|6.96|8.36|6.96|8.37|6.97|8.36|6.96|0
1636435500000|2021-11-09 05:25:00|8.37|6.97|8.35|6.95|8.37|6.97|8.34|6.94|0
1636435800000|2021-11-09 05:30:00|8.36|6.96|8.36|6.96|8.36|6.96|8.35|6.95|0
1636436100000|2021-11-09 05:35:00|8.35|6.95|8.33|6.93|8.36|6.96|8.33|6.93|0
1636436400000|2021-11-09 05:40:00|8.32|6.92|8.32|6.92|8.33|6.93|8.31|6.91|0
1636436700000|2021-11-09 05:45:00|8.31|6.91|8.3|6.9|8.32|6.92|8.29|6.89|0
1636437300000|2021-11-09 05:55:00|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1636437600000|2021-11-09 06:00:00|8.29|6.89|8.28|6.88|8.29|6.89|8.28|6.88|0
1636437900000|2021-11-09 06:05:00|8.29|6.89|8.28|6.88|8.29|6.89|8.28|6.88|0
1636438200000|2021-11-09 06:10:00|8.29|6.89|8.29|6.89|8.29|6.89|8.28|6.88|0
1636438500000|2021-11-09 06:15:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1636438800000|2021-11-09 06:20:00|8.28|6.88|8.31|6.91|8.31|6.91|8.28|6.88|0
1636439100000|2021-11-09 06:25:00|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1636439400000|2021-11-09 06:30:00|8.29|6.89|8.28|6.88|8.3|6.9|8.28|6.88|0
1636439700000|2021-11-09 06:35:00|8.27|6.87|8.29|6.89|8.29|6.89|8.27|6.87|0
1636440000000|2021-11-09 06:40:00|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1636440300000|2021-11-09 06:45:00|8.19|6.79|8.29|6.89|8.3|6.9|8.18|6.78|0
1636440600000|2021-11-09 06:50:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1636440900000|2021-11-09 06:55:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1636441200000|2021-11-09 07:00:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1636441500000|2021-11-09 07:05:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1636441800000|2021-11-09 07:10:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1636442100000|2021-11-09 07:15:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1636442400000|2021-11-09 07:20:00|8.27|6.87|8.26|6.86|8.28|6.88|8.26|6.86|0
1636442700000|2021-11-09 07:25:00|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1636443000000|2021-11-09 07:30:00|8.26|6.86|8.27|6.87|8.28|6.88|8.26|6.86|0
1636443300000|2021-11-09 07:35:00|8.28|6.88|8.28|6.88|8.28|6.88|8.27|6.87|0
1636443600000|2021-11-09 07:40:00|8.29|6.89|8.29|6.89|8.3|6.9|8.28|6.88|0
1636443900000|2021-11-09 07:45:00|8.3|6.9|8.31|6.91|8.31|6.91|8.29|6.89|0
1636444200000|2021-11-09 07:50:00|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1636444500000|2021-11-09 07:55:00|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1636444800000|2021-11-09 08:00:00|8.31|6.91|8.34|6.94|8.34|6.94|8.1|6.7|0
1636445100000|2021-11-09 08:05:00|8.33|6.93|8.29|6.89|8.34|6.94|8.28|6.88|0
1636445400000|2021-11-09 08:10:00|8.3|6.9|8.24|6.84|8.3|6.9|8.24|6.84|0
1636445700000|2021-11-09 08:15:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1636446000000|2021-11-09 08:20:00|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1636446300000|2021-11-09 08:25:00|8.23|6.83|8.25|6.85|8.25|6.85|8.22|6.82|0
1636446600000|2021-11-09 08:30:00|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1636446900000|2021-11-09 08:35:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1636447200000|2021-11-09 08:40:00|8.2|6.8|8.19|6.79|8.21|6.81|8.18|6.78|0
1636447500000|2021-11-09 08:45:00|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1636447800000|2021-11-09 08:50:00|8.19|6.79|8.17|6.77|8.19|6.79|8.17|6.77|0
1636448100000|2021-11-09 08:55:00|8.18|6.78|8.18|6.78|8.19|6.79|8.17|6.77|0
1636448400000|2021-11-09 09:00:00|8.19|6.79|8.2|6.8|8.2|6.8|8.18|6.78|0
1636448700000|2021-11-09 09:05:00|8.21|6.81|8.21|6.81|8.21|6.81|8.21|6.81|0
1636449000000|2021-11-09 09:10:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1636449300000|2021-11-09 09:15:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1636449600000|2021-11-09 09:20:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1636449900000|2021-11-09 09:25:00|8.21|6.81|8.21|6.81|8.23|6.83|8.2|6.8|0
1636450200000|2021-11-09 09:30:00|8.2|6.8|8.2|6.8|8.22|6.82|8.2|6.8|0
1636450500000|2021-11-09 09:35:00|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1636450800000|2021-11-09 09:40:00|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1636451100000|2021-11-09 09:45:00|8.17|6.77|8.17|6.77|8.17|6.77|8.17|6.77|0
1636451400000|2021-11-09 09:50:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636451700000|2021-11-09 09:55:00|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1636452000000|2021-11-09 10:00:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1636452300000|2021-11-09 10:05:00|8.16|6.76|8.16|6.76|8.17|6.77|8.16|6.76|0
1636452600000|2021-11-09 10:10:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1636452900000|2021-11-09 10:15:00|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1636453200000|2021-11-09 10:20:00|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1636453500000|2021-11-09 10:25:00|8.15|6.75|8.15|6.75|8.16|6.76|8.14|6.74|0
1636453800000|2021-11-09 10:30:00|8.16|6.76|8.16|6.76|8.16|6.76|8.15|6.75|0
1636454100000|2021-11-09 10:35:00|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1636454400000|2021-11-09 10:40:00|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1636454700000|2021-11-09 10:45:00|8.29|6.89|8.17|6.77|8.29|6.89|8.17|6.77|0
1636455000000|2021-11-09 10:50:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636455300000|2021-11-09 10:55:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1636455600000|2021-11-09 11:00:00|8.17|6.77|8.17|6.77|8.18|6.78|8.17|6.77|0
1636455900000|2021-11-09 11:05:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1636456200000|2021-11-09 11:10:00|8.19|6.79|8.18|6.78|8.19|6.79|8.18|6.78|0
1636456500000|2021-11-09 11:15:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1636456800000|2021-11-09 11:20:00|8.15|6.75|8.16|6.76|8.17|6.77|8.15|6.75|0
1636457100000|2021-11-09 11:25:00|8.17|6.77|8.17|6.77|8.17|6.77|8.16|6.76|0
1636457400000|2021-11-09 11:30:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636458300000|2021-11-09 11:45:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1636458600000|2021-11-09 11:50:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1636458900000|2021-11-09 11:55:00|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1636459200000|2021-11-09 12:00:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1636459500000|2021-11-09 12:05:00|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1636459800000|2021-11-09 12:10:00|8.16|6.76|8.17|6.77|8.18|6.78|8.16|6.76|0
1636460100000|2021-11-09 12:15:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1636460400000|2021-11-09 12:20:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1636460700000|2021-11-09 12:25:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1636461000000|2021-11-09 12:30:00|8.18|6.78|8.19|6.79|8.19|6.79|8.18|6.78|0
1636461300000|2021-11-09 12:35:00|8.2|6.8|8.2|6.8|8.21|6.81|8.19|6.79|0
1636461600000|2021-11-09 12:40:00|8.19|6.79|8.22|6.82|8.23|6.83|8.19|6.79|0
1636461900000|2021-11-09 12:45:00|8.23|6.83|8.25|6.85|8.29|6.89|8.23|6.83|0
1636462200000|2021-11-09 12:50:00|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1636462500000|2021-11-09 12:55:00|8.24|6.84|8.26|6.86|8.27|6.87|8.24|6.84|0
1636462800000|2021-11-09 13:00:00|8.27|6.87|8.27|6.87|8.28|6.88|8.26|6.86|0
1636463100000|2021-11-09 13:05:00|8.26|6.86|8.24|6.84|8.27|6.87|8.24|6.84|0
1636463400000|2021-11-09 13:10:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1636463700000|2021-11-09 13:15:00|8.23|6.83|8.22|6.82|8.24|6.84|8.22|6.82|0
1636464000000|2021-11-09 13:20:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1636464300000|2021-11-09 13:25:00|8.22|6.82|8.21|6.81|8.23|6.83|8.21|6.81|0
1636464600000|2021-11-09 13:30:00|8.2|6.8|8.19|6.79|8.21|6.81|8.18|6.78|0
1636464900000|2021-11-09 13:35:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1636465200000|2021-11-09 13:40:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1636465500000|2021-11-09 13:45:00|8.15|6.75|8.14|6.74|8.15|6.75|8.13|6.73|0
1636465800000|2021-11-09 13:50:00|8.15|6.75|8.16|6.76|8.16|6.76|8.13|6.73|0
1636466100000|2021-11-09 13:55:00|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1636466400000|2021-11-09 14:00:00|8.15|6.75|8.14|6.74|8.16|6.76|8.14|6.74|0
1636466700000|2021-11-09 14:05:00|8.15|6.75|8.15|6.75|8.16|6.76|8.14|6.74|0
1636467000000|2021-11-09 14:10:00|8.16|6.76|8.15|6.75|8.16|6.76|8.15|6.75|0
1636467300000|2021-11-09 14:15:00|8.14|6.74|8.12|6.72|8.15|6.75|8.12|6.72|0
1636467600000|2021-11-09 14:20:00|8.11|6.71|8.12|6.72|8.13|6.73|8.11|6.71|0
1636467900000|2021-11-09 14:25:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1636468200000|2021-11-09 14:30:00|8.09|6.69|8.11|6.71|8.12|6.72|8.08|6.68|0
1636468500000|2021-11-09 14:35:00|8.12|6.72|8.26|6.86|8.27|6.87|8.11|6.71|0
1636468800000|2021-11-09 14:40:00|8.25|6.85|8.29|6.89|8.29|6.89|8.24|6.84|0
1636469100000|2021-11-09 14:45:00|8.3|6.9|8.36|6.96|8.37|6.97|8.27|6.87|0
1636469400000|2021-11-09 14:50:00|8.35|6.95|8.4|7|8.44|7.04|8.33|6.93|0
1636469700000|2021-11-09 14:55:00|8.42|7.02|8.65|7.25|8.67|7.27|8.21|6.81|0
1636470000000|2021-11-09 15:00:00|8.66|7.26|8.75|7.35|8.77|7.37|8.56|7.16|0
1636470300000|2021-11-09 15:05:00|8.74|7.34|8.72|7.32|8.75|7.35|8.61|7.21|0
1636470600000|2021-11-09 15:10:00|8.73|7.33|8.6|7.2|8.75|7.35|8.6|7.2|0
1636470900000|2021-11-09 15:15:00|8.62|7.22|8.41|7.01|8.66|7.26|8.41|7.01|0
1636471200000|2021-11-09 15:20:00|8.4|7|8.42|7.02|8.45|7.05|8.36|6.96|0
1636471500000|2021-11-09 15:25:00|8.41|7.01|8.48|7.08|8.55|7.15|8.22|6.82|0
1636471800000|2021-11-09 15:30:00|8.49|7.09|8.38|6.98|8.49|7.09|8.38|6.98|0
1636472100000|2021-11-09 15:35:00|8.39|6.99|8.44|7.04|8.45|7.05|8.38|6.98|0
1636472400000|2021-11-09 15:40:00|8.43|7.03|8.36|6.96|8.44|7.04|8.36|6.96|0
1636472700000|2021-11-09 15:45:00|8.37|6.97|8.41|7.01|8.42|7.02|8.36|6.96|0
1636473000000|2021-11-09 15:50:00|8.4|7|8.43|7.03|8.46|7.06|8.4|7|0
1636473300000|2021-11-09 15:55:00|8.42|7.02|8.47|7.07|8.49|7.09|8.42|7.02|0
1636473600000|2021-11-09 16:00:00|8.46|7.06|8.42|7.02|8.46|7.06|8.41|7.01|0
1636473900000|2021-11-09 16:05:00|8.43|7.03|8.47|7.07|8.48|7.08|8.42|7.02|0
1636474200000|2021-11-09 16:10:00|8.48|7.08|8.55|7.15|8.61|7.21|8.48|7.08|0
1636474500000|2021-11-09 16:15:00|8.56|7.16|8.5|7.1|8.57|7.17|8.49|7.09|0
1636474800000|2021-11-09 16:20:00|8.51|7.11|8.53|7.13|8.53|7.13|8.46|7.06|0
1636475100000|2021-11-09 16:25:00|8.54|7.14|8.56|7.16|8.57|7.17|8.52|7.12|0
1636475400000|2021-11-09 16:30:00|8.55|7.15|8.53|7.13|8.55|7.15|8.48|7.08|0
1636475700000|2021-11-09 16:35:00|8.52|7.12|8.54|7.14|8.55|7.15|8.48|7.08|0
1636476000000|2021-11-09 16:40:00|8.53|7.13|8.42|7.02|8.54|7.14|8.42|7.02|0
1636476300000|2021-11-09 16:45:00|8.43|7.03|8.48|7.08|8.5|7.1|8.43|7.03|0
1636476600000|2021-11-09 16:50:00|8.47|7.07|8.55|7.15|8.56|7.16|8.47|7.07|0
1636476900000|2021-11-09 16:55:00|8.56|7.16|8.57|7.17|8.59|7.19|8.55|7.15|0
1636477200000|2021-11-09 17:00:00|8.58|7.18|8.64|7.24|8.65|7.25|8.58|7.18|0
1636477500000|2021-11-09 17:05:00|8.66|7.26|8.63|7.23|8.68|7.28|8.6|7.2|0
1636477800000|2021-11-09 17:10:00|8.62|7.22|8.56|7.16|8.62|7.22|8.54|7.14|0
1636478100000|2021-11-09 17:15:00|8.55|7.15|8.57|7.17|8.57|7.17|8.52|7.12|0
1636478400000|2021-11-09 17:20:00|8.56|7.16|8.55|7.15|8.58|7.18|8.53|7.13|0
1636478700000|2021-11-09 17:25:00|8.54|7.14|8.59|7.19|8.62|7.22|8.53|7.13|0
1636479000000|2021-11-09 17:30:00|8.6|7.2|8.55|7.15|8.61|7.21|8.54|7.14|0
1636479300000|2021-11-09 17:35:00|8.54|7.14|8.46|7.06|8.54|7.14|8.42|7.02|0
1636479600000|2021-11-09 17:40:00|8.47|7.07|8.42|7.02|8.49|7.09|8.41|7.01|0
1636479900000|2021-11-09 17:45:00|8.41|7.01|8.41|7.01|8.44|7.04|8.39|6.99|0
1636480200000|2021-11-09 17:50:00|8.4|7|8.4|7|8.41|7.01|8.36|6.96|0
1636480500000|2021-11-09 17:55:00|8.39|6.99|8.45|7.05|8.45|7.05|8.39|6.99|0
1636480800000|2021-11-09 18:00:00|8.44|7.04|8.41|7.01|8.45|7.05|8.4|7|0
1636481100000|2021-11-09 18:05:00|8.42|7.02|8.38|6.98|8.44|7.04|8.37|6.97|0
1636481400000|2021-11-09 18:10:00|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1636481700000|2021-11-09 18:15:00|8.41|7.01|8.37|6.97|8.43|7.03|8.36|6.96|0
1636482000000|2021-11-09 18:20:00|8.38|6.98|8.38|6.98|8.4|7|8.37|6.97|0
1636482300000|2021-11-09 18:25:00|8.39|6.99|8.45|7.05|8.47|7.07|8.38|6.98|0
1636482600000|2021-11-09 18:30:00|8.44|7.04|8.42|7.02|8.44|7.04|8.4|7|0
1636482900000|2021-11-09 18:35:00|8.41|7.01|8.47|7.07|8.48|7.08|8.41|7.01|0
1636483200000|2021-11-09 18:40:00|8.46|7.06|8.48|7.08|8.49|7.09|8.45|7.05|0
1636483500000|2021-11-09 18:45:00|8.47|7.07|8.5|7.1|8.52|7.12|8.45|7.05|0
1636483800000|2021-11-09 18:50:00|8.51|7.11|8.52|7.12|8.53|7.13|8.48|7.08|0
1636484100000|2021-11-09 18:55:00|8.51|7.11|8.5|7.1|8.54|7.14|8.5|7.1|0
1636484400000|2021-11-09 19:00:00|8.51|7.11|8.47|7.07|8.53|7.13|8.45|7.05|0
1636484700000|2021-11-09 19:05:00|8.48|7.08|8.48|7.08|8.49|7.09|8.45|7.05|0
1636485000000|2021-11-09 19:10:00|8.49|7.09|8.48|7.08|8.51|7.11|8.48|7.08|0
1636485300000|2021-11-09 19:15:00|8.47|7.07|8.41|7.01|8.47|7.07|8.41|7.01|0
1636485600000|2021-11-09 19:20:00|8.42|7.02|8.29|6.89|8.43|7.03|8.26|6.86|0
1636485900000|2021-11-09 19:25:00|8.28|6.88|8.31|6.91|8.33|6.93|8.27|6.87|0
1636486200000|2021-11-09 19:30:00|8.3|6.9|8.42|7.02|8.44|7.04|8.29|6.89|0
1636486500000|2021-11-09 19:35:00|8.43|7.03|8.38|6.98|8.44|7.04|8.38|6.98|0
1636486800000|2021-11-09 19:40:00|8.37|6.97|8.38|6.98|8.39|6.99|8.36|6.96|0
1636487100000|2021-11-09 19:45:00|8.37|6.97|8.38|6.98|8.38|6.98|8.36|6.96|0
1636487400000|2021-11-09 19:50:00|8.39|6.99|8.37|6.97|8.43|7.03|8.37|6.97|0
1636487700000|2021-11-09 19:55:00|8.38|6.98|8.35|6.95|8.39|6.99|8.35|6.95|0
1636488000000|2021-11-09 20:00:00|8.36|6.96|8.35|6.95|8.38|6.98|8.34|6.94|0
1636488300000|2021-11-09 20:05:00|8.36|6.96|8.36|6.96|8.4|7|8.35|6.95|0
1636488600000|2021-11-09 20:10:00|8.37|6.97|8.4|7|8.41|7.01|8.36|6.96|0
1636488900000|2021-11-09 20:15:00|8.39|6.99|8.43|7.03|8.43|7.03|8.37|6.97|0
1636489200000|2021-11-09 20:20:00|8.42|7.02|8.36|6.96|8.43|7.03|8.36|6.96|0
1636489500000|2021-11-09 20:25:00|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1636489800000|2021-11-09 20:30:00|8.4|7|8.39|6.99|8.43|7.03|8.38|6.98|0
1636490100000|2021-11-09 20:35:00|8.4|7|8.38|6.98|8.42|7.02|8.38|6.98|0
1636490400000|2021-11-09 20:40:00|8.37|6.97|8.32|6.92|8.38|6.98|8.31|6.91|0
1636490700000|2021-11-09 20:45:00|8.31|6.91|8.36|6.96|8.37|6.97|8.31|6.91|0
1636491000000|2021-11-09 20:50:00|8.34|6.94|8.34|6.94|8.37|6.97|8.34|6.94|0
1636491300000|2021-11-09 20:55:00|8.35|6.95|8.29|6.89|8.35|6.95|8.28|6.88|0
1636491600000|2021-11-09 21:00:00|8.3|6.9|8.34|6.94|8.35|6.95|8.3|6.9|0
1636491900000|2021-11-09 21:05:00|8.33|6.93|8.34|6.94|8.35|6.95|8.32|6.92|0
1636492200000|2021-11-09 21:10:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1636492500000|2021-11-09 21:15:00|8.35|6.95|8.35|6.95|8.35|6.95|8.34|6.94|0
1636492800000|2021-11-09 21:20:00|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1636493100000|2021-11-09 21:25:00|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1636493400000|2021-11-09 21:30:00|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1636493700000|2021-11-09 21:35:00|8.34|6.94|8.34|6.94|8.35|6.95|8.34|6.94|0
1636494000000|2021-11-09 21:40:00|8.35|6.95|8.35|6.95|8.35|6.95|8.34|6.94|0
1636494300000|2021-11-09 21:45:00|8.34|6.94|8.34|6.94|8.35|6.95|8.34|6.94|0
1636494600000|2021-11-09 21:50:00|8.35|6.95|8.35|6.95|8.35|6.95|8.34|6.94|0
1636494900000|2021-11-09 21:55:00|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1636495200000|2021-11-09 22:00:00|8.34|6.94|8.34|6.94|8.35|6.95|8.34|6.94|0
1636495800000|2021-11-09 22:10:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1636496400000|2021-11-09 22:20:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1636496700000|2021-11-09 22:25:00|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1636497000000|2021-11-09 22:30:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1636497300000|2021-11-09 22:35:00|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1636497600000|2021-11-09 22:40:00|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1636497900000|2021-11-09 22:45:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1636498500000|2021-11-09 22:55:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1636498800000|2021-11-09 23:00:00|8.34|6.94|8.36|6.96|8.38|6.98|8.34|6.94|0
1636499100000|2021-11-09 23:05:00|8.37|6.97|8.37|6.97|8.38|6.98|8.37|6.97|0
1636499400000|2021-11-09 23:10:00|8.36|6.96|8.36|6.96|8.37|6.97|8.35|6.95|0
1636499700000|2021-11-09 23:15:00|8.37|6.97|8.38|6.98|8.4|7|8.37|6.97|0
1636500000000|2021-11-09 23:20:00|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1636500300000|2021-11-09 23:25:00|8.38|6.98|8.38|6.98|8.39|6.99|8.37|6.97|0
1636500600000|2021-11-09 23:30:00|8.37|6.97|8.36|6.96|8.39|6.99|8.36|6.96|0
1636500900000|2021-11-09 23:35:00|8.37|6.97|8.38|6.98|8.38|6.98|8.36|6.96|0
1636501200000|2021-11-09 23:40:00|8.37|6.97|8.36|6.96|8.38|6.98|8.35|6.95|0
1636501500000|2021-11-09 23:45:00|8.37|6.97|8.38|6.98|8.38|6.98|8.36|6.96|0
1636501800000|2021-11-09 23:50:00|8.37|6.97|8.38|6.98|8.39|6.99|8.37|6.97|0
1636502100000|2021-11-09 23:55:00|8.37|6.97|8.38|6.98|8.39|6.99|8.37|6.97|0
1636502400000|2021-11-10 00:00:00|8.36|6.96|8.35|6.95|8.36|6.96|8.33|6.93|0
1636502700000|2021-11-10 00:05:00|8.36|6.96|8.38|6.98|8.38|6.98|8.35|6.95|0
1636503000000|2021-11-10 00:10:00|8.37|6.97|8.36|6.96|8.38|6.98|8.36|6.96|0
1636503300000|2021-11-10 00:15:00|8.37|6.97|8.37|6.97|8.37|6.97|8.36|6.96|0
1636503600000|2021-11-10 00:20:00|8.38|6.98|8.4|7|8.4|7|8.37|6.97|0
1636503900000|2021-11-10 00:25:00|8.39|6.99|8.39|6.99|8.4|7|8.38|6.98|0
1636504200000|2021-11-10 00:30:00|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1636504500000|2021-11-10 00:35:00|8.38|6.98|8.39|6.99|8.4|7|8.38|6.98|0
1636504800000|2021-11-10 00:40:00|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1636505100000|2021-11-10 00:45:00|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1636505700000|2021-11-10 00:55:00|8.41|7.01|8.42|7.02|8.42|7.02|8.4|7|0
1636506000000|2021-11-10 01:00:00|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1636506300000|2021-11-10 01:05:00|8.38|6.98|8.41|7.01|8.42|7.02|8.38|6.98|0
1636506600000|2021-11-10 01:10:00|8.42|7.02|8.41|7.01|8.42|7.02|8.4|7|0
1636506900000|2021-11-10 01:15:00|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1636507200000|2021-11-10 01:20:00|8.41|7.01|8.41|7.01|8.43|7.03|8.41|7.01|0
1636507500000|2021-11-10 01:25:00|8.42|7.02|8.42|7.02|8.43|7.03|8.41|7.01|0
1636507800000|2021-11-10 01:30:00|8.43|7.03|8.43|7.03|8.45|7.05|8.42|7.02|0
1636508100000|2021-11-10 01:35:00|8.42|7.02|8.42|7.02|8.43|7.03|8.41|7.01|0
1636508400000|2021-11-10 01:40:00|8.43|7.03|8.45|7.05|8.46|7.06|8.43|7.03|0
1636508700000|2021-11-10 01:45:00|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1636509000000|2021-11-10 01:50:00|8.43|7.03|8.42|7.02|8.44|7.04|8.41|7.01|0
1636509300000|2021-11-10 01:55:00|8.41|7.01|8.41|7.01|8.42|7.02|8.4|7|0
1636509600000|2021-11-10 02:00:00|8.4|7|8.41|7.01|8.42|7.02|8.4|7|0
1636509900000|2021-11-10 02:05:00|8.42|7.02|8.41|7.01|8.42|7.02|8.4|7|0
1636510200000|2021-11-10 02:10:00|8.42|7.02|8.44|7.04|8.45|7.05|8.42|7.02|0
1636510500000|2021-11-10 02:15:00|8.45|7.05|8.46|7.06|8.46|7.06|8.44|7.04|0
1636510800000|2021-11-10 02:20:00|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1636511100000|2021-11-10 02:25:00|8.45|7.05|8.45|7.05|8.46|7.06|8.44|7.04|0
1636511400000|2021-11-10 02:30:00|8.44|7.04|8.49|7.09|8.49|7.09|8.44|7.04|0
1636511700000|2021-11-10 02:35:00|8.52|7.12|8.51|7.11|8.53|7.13|8.51|7.11|0
1636512000000|2021-11-10 02:40:00|8.52|7.12|8.51|7.11|8.53|7.13|8.51|7.11|0
1636512300000|2021-11-10 02:45:00|8.52|7.12|8.52|7.12|8.54|7.14|8.51|7.11|0
1636512600000|2021-11-10 02:50:00|8.53|7.13|8.53|7.13|8.54|7.14|8.52|7.12|0
1636512900000|2021-11-10 02:55:00|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1636513200000|2021-11-10 03:00:00|8.54|7.14|8.53|7.13|8.54|7.14|8.52|7.12|0
1636513500000|2021-11-10 03:05:00|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1636513800000|2021-11-10 03:10:00|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1636514100000|2021-11-10 03:15:00|8.52|7.12|8.52|7.12|8.55|7.15|8.51|7.11|0
1636514400000|2021-11-10 03:20:00|8.51|7.11|8.51|7.11|8.52|7.12|8.5|7.1|0
1636514700000|2021-11-10 03:25:00|8.5|7.1|8.51|7.11|8.52|7.12|8.5|7.1|0
1636515000000|2021-11-10 03:30:00|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1636515300000|2021-11-10 03:35:00|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1636515600000|2021-11-10 03:40:00|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1636515900000|2021-11-10 03:45:00|8.52|7.12|8.54|7.14|8.55|7.15|8.52|7.12|0
1636516200000|2021-11-10 03:50:00|8.55|7.15|8.55|7.15|8.56|7.16|8.53|7.13|0
1636516500000|2021-11-10 03:55:00|8.54|7.14|8.53|7.13|8.55|7.15|8.52|7.12|0
1636516800000|2021-11-10 04:00:00|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1636517100000|2021-11-10 04:05:00|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1636517400000|2021-11-10 04:10:00|8.54|7.14|8.53|7.13|8.55|7.15|8.53|7.13|0
1636517700000|2021-11-10 04:15:00|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1636518000000|2021-11-10 04:20:00|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1636518300000|2021-11-10 04:25:00|8.53|7.13|8.76|7.36|8.77|7.37|8.53|7.13|0
1636518600000|2021-11-10 04:30:00|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1636518900000|2021-11-10 04:35:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1636519200000|2021-11-10 04:40:00|8.75|7.35|8.75|7.35|8.75|7.35|8.74|7.34|0
1636519500000|2021-11-10 04:45:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1636519800000|2021-11-10 04:50:00|8.75|7.35|8.74|7.34|8.75|7.35|8.73|7.33|0
1636520100000|2021-11-10 04:55:00|8.75|7.35|8.73|7.33|8.75|7.35|8.73|7.33|0
1636520400000|2021-11-10 05:00:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1636520700000|2021-11-10 05:05:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1636521000000|2021-11-10 05:10:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1636521300000|2021-11-10 05:15:00|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1636521600000|2021-11-10 05:20:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1636521900000|2021-11-10 05:25:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1636522200000|2021-11-10 05:30:00|8.72|7.32|8.69|7.29|8.72|7.32|8.69|7.29|0
1636522500000|2021-11-10 05:35:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1636522800000|2021-11-10 05:40:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1636523100000|2021-11-10 05:45:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1636523400000|2021-11-10 05:50:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1636523700000|2021-11-10 05:55:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1636524000000|2021-11-10 06:00:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1636524300000|2021-11-10 06:05:00|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1636524600000|2021-11-10 06:10:00|8.66|7.26|8.67|7.27|8.67|7.27|8.65|7.25|0
1636524900000|2021-11-10 06:15:00|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1636525200000|2021-11-10 06:20:00|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1636525500000|2021-11-10 06:25:00|8.64|7.24|8.61|7.21|8.65|7.25|8.61|7.21|0
1636525800000|2021-11-10 06:30:00|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1636526100000|2021-11-10 06:35:00|8.62|7.22|8.59|7.19|8.62|7.22|8.58|7.18|0
1636526400000|2021-11-10 06:40:00|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1636526700000|2021-11-10 06:45:00|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1636527000000|2021-11-10 06:50:00|8.55|7.15|8.43|7.03|8.56|7.16|8.43|7.03|0
1636527300000|2021-11-10 06:55:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1636527600000|2021-11-10 07:00:00|8.43|7.03|8.43|7.03|8.45|7.05|8.42|7.02|0
1636527900000|2021-11-10 07:05:00|8.42|7.02|8.39|6.99|8.43|7.03|8.39|6.99|0
1636528200000|2021-11-10 07:10:00|8.4|7|8.39|6.99|8.4|7|8.39|6.99|0
1636528500000|2021-11-10 07:15:00|8.38|6.98|8.35|6.95|8.39|6.99|8.35|6.95|0
1636528800000|2021-11-10 07:20:00|8.34|6.94|8.33|6.93|8.35|6.95|8.32|6.92|0
1636529100000|2021-11-10 07:25:00|8.34|6.94|8.35|6.95|8.36|6.96|8.34|6.94|0
1636529400000|2021-11-10 07:30:00|8.34|6.94|8.33|6.93|8.36|6.96|8.32|6.92|0
1636529700000|2021-11-10 07:35:00|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1636530000000|2021-11-10 07:40:00|8.34|6.94|8.35|6.95|8.35|6.95|8.33|6.93|0
1636530300000|2021-11-10 07:45:00|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1636530600000|2021-11-10 07:50:00|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1636530900000|2021-11-10 07:55:00|8.35|6.95|8.35|6.95|8.36|6.96|8.35|6.95|0
1636531200000|2021-11-10 08:00:00|8.34|6.94|8.33|6.93|8.34|6.94|8.3|6.9|0
1636531500000|2021-11-10 08:05:00|8.32|6.92|8.3|6.9|8.35|6.95|8.3|6.9|0
1636531800000|2021-11-10 08:10:00|8.31|6.91|8.3|6.9|8.32|6.92|8.3|6.9|0
1636532100000|2021-11-10 08:15:00|8.31|6.91|8.33|6.93|8.33|6.93|8.3|6.9|0
1636532400000|2021-11-10 08:20:00|8.32|6.92|8.33|6.93|8.35|6.95|8.32|6.92|0
1636532700000|2021-11-10 08:25:00|8.34|6.94|8.33|6.93|8.34|6.94|8.32|6.92|0
1636533000000|2021-11-10 08:30:00|8.34|6.94|8.36|6.96|8.36|6.96|8.33|6.93|0
1636533300000|2021-11-10 08:35:00|8.37|6.97|8.38|6.98|8.39|6.99|8.37|6.97|0
1636533600000|2021-11-10 08:40:00|8.39|6.99|8.37|6.97|8.4|7|8.36|6.96|0
1636533900000|2021-11-10 08:45:00|8.36|6.96|8.37|6.97|8.37|6.97|8.36|6.96|0
1636534200000|2021-11-10 08:50:00|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1636534500000|2021-11-10 08:55:00|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1636534800000|2021-11-10 09:00:00|8.4|7|8.41|7.01|8.42|7.02|8.4|7|0
1636535100000|2021-11-10 09:05:00|8.4|7|8.44|7.04|8.45|7.05|8.39|6.99|0
1636535400000|2021-11-10 09:10:00|8.45|7.05|8.44|7.04|8.45|7.05|8.43|7.03|0
1636535700000|2021-11-10 09:15:00|8.45|7.05|8.45|7.05|8.47|7.07|8.43|7.03|0
1636536000000|2021-11-10 09:20:00|8.46|7.06|8.47|7.07|8.49|7.09|8.45|7.05|0
1636536300000|2021-11-10 09:25:00|8.46|7.06|8.47|7.07|8.48|7.08|8.45|7.05|0
1636536600000|2021-11-10 09:30:00|8.48|7.08|8.45|7.05|8.48|7.08|8.44|7.04|0
1636536900000|2021-11-10 09:35:00|8.46|7.06|8.45|7.05|8.48|7.08|8.44|7.04|0
1636537200000|2021-11-10 09:40:00|8.44|7.04|8.39|6.99|8.45|7.05|8.39|6.99|0
1636537500000|2021-11-10 09:45:00|8.4|7|8.38|6.98|8.41|7.01|8.37|6.97|0
1636537800000|2021-11-10 09:50:00|8.37|6.97|8.39|6.99|8.39|6.99|8.36|6.96|0
1636538100000|2021-11-10 09:55:00|8.38|6.98|8.39|6.99|8.41|7.01|8.38|6.98|0
1636538400000|2021-11-10 10:00:00|8.38|6.98|8.41|7.01|8.41|7.01|8.38|6.98|0
1636538700000|2021-11-10 10:05:00|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1636539000000|2021-11-10 10:10:00|8.4|7|8.43|7.03|8.43|7.03|8.4|7|0
1636539300000|2021-11-10 10:15:00|8.42|7.02|8.42|7.02|8.44|7.04|8.42|7.02|0
1636539600000|2021-11-10 10:20:00|8.43|7.03|8.43|7.03|8.43|7.03|8.42|7.02|0
1636539900000|2021-11-10 10:25:00|8.44|7.04|8.45|7.05|8.45|7.05|8.43|7.03|0
1636540200000|2021-11-10 10:30:00|8.44|7.04|8.48|7.08|8.5|7.1|8.44|7.04|0
1636540500000|2021-11-10 10:35:00|8.47|7.07|8.52|7.12|8.52|7.12|8.47|7.07|0
1636540800000|2021-11-10 10:40:00|8.51|7.11|8.51|7.11|8.54|7.14|8.5|7.1|0
1636541100000|2021-11-10 10:45:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1636541400000|2021-11-10 10:50:00|8.53|7.13|8.51|7.11|8.53|7.13|8.5|7.1|0
1636541700000|2021-11-10 10:55:00|8.52|7.12|8.49|7.09|8.53|7.13|8.48|7.08|0
1636542000000|2021-11-10 11:00:00|8.48|7.08|8.47|7.07|8.49|7.09|8.46|7.06|0
1636542300000|2021-11-10 11:05:00|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1636542600000|2021-11-10 11:10:00|8.47|7.07|8.47|7.07|8.48|7.08|8.46|7.06|0
1636542900000|2021-11-10 11:15:00|8.46|7.06|8.53|7.13|8.53|7.13|8.46|7.06|0
1636543200000|2021-11-10 11:20:00|8.52|7.12|8.49|7.09|8.52|7.12|8.49|7.09|0
1636543500000|2021-11-10 11:25:00|8.48|7.08|8.48|7.08|8.49|7.09|8.47|7.07|0
1636543800000|2021-11-10 11:30:00|8.47|7.07|8.48|7.08|8.5|7.1|8.47|7.07|0
1636544100000|2021-11-10 11:35:00|8.49|7.09|8.55|7.15|8.57|7.17|8.48|7.08|0
1636544400000|2021-11-10 11:40:00|8.54|7.14|8.64|7.24|8.75|7.35|8.4|7|0
1636544700000|2021-11-10 11:45:00|8.65|7.25|8.64|7.24|8.66|7.26|8.64|7.24|0
1636545000000|2021-11-10 11:50:00|8.63|7.23|8.65|7.25|8.66|7.26|8.63|7.23|0
1636545300000|2021-11-10 11:55:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1636545600000|2021-11-10 12:00:00|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1636545900000|2021-11-10 12:05:00|8.63|7.23|8.6|7.2|8.63|7.23|8.6|7.2|0
1636546200000|2021-11-10 12:10:00|8.59|7.19|8.56|7.16|8.61|7.21|8.56|7.16|0
1636546500000|2021-11-10 12:15:00|8.55|7.15|8.57|7.17|8.57|7.17|8.55|7.15|0
1636546800000|2021-11-10 12:20:00|8.56|7.16|8.57|7.17|8.58|7.18|8.56|7.16|0
1636547100000|2021-11-10 12:25:00|8.58|7.18|8.56|7.16|8.58|7.18|8.55|7.15|0
1636547400000|2021-11-10 12:30:00|8.57|7.17|8.59|7.19|8.61|7.21|8.56|7.16|0
1636547700000|2021-11-10 12:35:00|8.6|7.2|8.55|7.15|8.6|7.2|8.55|7.15|0
1636548000000|2021-11-10 12:40:00|8.54|7.14|8.87|7.47|8.9|7.5|8.54|7.14|0
1636548300000|2021-11-10 12:45:00|8.88|7.48|8.89|7.49|8.91|7.51|8.88|7.48|0
1636548600000|2021-11-10 12:50:00|8.9|7.5|8.89|7.49|8.9|7.5|8.89|7.49|0
1636548900000|2021-11-10 12:55:00|8.9|7.5|8.89|7.49|8.9|7.5|8.88|7.48|0
1636549200000|2021-11-10 13:00:00|8.88|7.48|8.88|7.48|8.88|7.48|8.87|7.47|0
1636549500000|2021-11-10 13:05:00|8.87|7.47|8.59|7.19|8.87|7.47|8.59|7.19|0
1636549800000|2021-11-10 13:10:00|8.58|7.18|8.6|7.2|8.62|7.22|8.58|7.18|0
1636550100000|2021-11-10 13:15:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1636550400000|2021-11-10 13:20:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1636550700000|2021-11-10 13:25:00|8.59|7.19|8.62|7.22|8.63|7.23|8.58|7.18|0
1636551000000|2021-11-10 13:30:00|8.68|7.28|8.74|7.34|8.77|7.37|8.66|7.26|0
1636551300000|2021-11-10 13:35:00|8.75|7.35|8.79|7.39|8.8|7.4|8.73|7.33|0
1636551600000|2021-11-10 13:40:00|8.78|7.38|8.75|7.35|8.79|7.39|8.72|7.32|0
1636551900000|2021-11-10 13:45:00|8.76|7.36|8.78|7.38|8.81|7.41|8.75|7.35|0
1636552200000|2021-11-10 13:50:00|8.77|7.37|8.7|7.3|8.78|7.38|8.68|7.28|0
1636552500000|2021-11-10 13:55:00|8.69|7.29|8.72|7.32|8.72|7.32|8.69|7.29|0
1636552800000|2021-11-10 14:00:00|8.71|7.31|8.72|7.32|8.73|7.33|8.69|7.29|0
1636553100000|2021-11-10 14:05:00|8.71|7.31|8.71|7.31|8.71|7.31|8.67|7.27|0
1636553400000|2021-11-10 14:10:00|8.7|7.3|8.7|7.3|8.73|7.33|8.69|7.29|0
1636553700000|2021-11-10 14:15:00|8.69|7.29|8.71|7.31|8.73|7.33|8.68|7.28|0
1636554000000|2021-11-10 14:20:00|8.7|7.3|8.69|7.29|8.71|7.31|8.68|7.28|0
1636554300000|2021-11-10 14:25:00|8.7|7.3|8.75|7.35|8.75|7.35|8.7|7.3|0
1636554600000|2021-11-10 14:30:00|8.76|7.36|8.72|7.32|8.78|7.38|8.67|7.27|0
1636554900000|2021-11-10 14:35:00|8.7|7.3|8.7|7.3|8.74|7.34|8.62|7.22|0
1636555200000|2021-11-10 14:40:00|8.69|7.29|8.66|7.26|8.7|7.3|8.62|7.22|0
1636555500000|2021-11-10 14:45:00|8.65|7.25|8.62|7.22|8.66|7.26|8.58|7.18|0
1636555800000|2021-11-10 14:50:00|8.61|7.21|8.54|7.14|8.66|7.26|8.53|7.13|0
1636556100000|2021-11-10 14:55:00|8.53|7.13|8.49|7.09|8.58|7.18|8.47|7.07|0
1636556400000|2021-11-10 15:00:00|8.48|7.08|8.32|6.92|8.68|7.28|8.01|6.61|0
1636556700000|2021-11-10 15:05:00|8.31|6.91|8.32|6.92|8.34|6.94|8.3|6.9|0
1636557000000|2021-11-10 15:10:00|8.33|6.93|8.33|6.93|8.35|6.95|8.31|6.91|0
1636557300000|2021-11-10 15:15:00|8.32|6.92|8.31|6.91|8.33|6.93|8.29|6.89|0
1636557600000|2021-11-10 15:20:00|8.3|6.9|8.34|6.94|8.34|6.94|8.27|6.87|0
1636557900000|2021-11-10 15:25:00|8.35|6.95|8.34|6.94|8.36|6.96|8.31|6.91|0
1636558200000|2021-11-10 15:30:00|8.35|6.95|8.36|6.96|8.39|6.99|8.32|6.92|0
1636558500000|2021-11-10 15:35:00|8.35|6.95|8.31|6.91|8.36|6.96|8.31|6.91|0
1636558800000|2021-11-10 15:40:00|8.3|6.9|8.37|6.97|8.38|6.98|8.3|6.9|0
1636559100000|2021-11-10 15:45:00|8.38|6.98|8.36|6.96|8.38|6.98|8.34|6.94|0
1636559400000|2021-11-10 15:50:00|8.37|6.97|8.33|6.93|8.37|6.97|8.32|6.92|0
1636559700000|2021-11-10 15:55:00|8.32|6.92|8.36|6.96|8.36|6.96|8.32|6.92|0
1636560000000|2021-11-10 16:00:00|8.37|6.97|8.33|6.93|8.37|6.97|8.28|6.88|0
1636560300000|2021-11-10 16:05:00|8.32|6.92|8.31|6.91|8.36|6.96|8.3|6.9|0
1636560600000|2021-11-10 16:10:00|8.32|6.92|8.21|6.81|8.33|6.93|8.18|6.78|0
1636560900000|2021-11-10 16:15:00|8.2|6.8|8.22|6.82|8.22|6.82|8.19|6.79|0
1636561200000|2021-11-10 16:20:00|8.21|6.81|8.2|6.8|8.22|6.82|8.19|6.79|0
1636561500000|2021-11-10 16:25:00|8.19|6.79|8.26|6.86|8.27|6.87|8.19|6.79|0
1636561800000|2021-11-10 16:30:00|8.25|6.85|8.25|6.85|8.3|6.9|8.24|6.84|0
1636562100000|2021-11-10 16:35:00|8.24|6.84|8.27|6.87|8.27|6.87|8.23|6.83|0
1636562400000|2021-11-10 16:40:00|8.26|6.86|8.33|6.93|8.34|6.94|8.26|6.86|0
1636562700000|2021-11-10 16:45:00|8.34|6.94|8.27|6.87|8.34|6.94|8.26|6.86|0
1636563000000|2021-11-10 16:50:00|8.26|6.86|8.25|6.85|8.27|6.87|8.24|6.84|0
1636563300000|2021-11-10 16:55:00|8.26|6.86|8.24|6.84|8.26|6.86|8.22|6.82|0
1636563600000|2021-11-10 17:00:00|8.23|6.83|8.25|6.85|8.26|6.86|8.22|6.82|0
1636563900000|2021-11-10 17:05:00|8.24|6.84|8.26|6.86|8.28|6.88|8.24|6.84|0
1636564200000|2021-11-10 17:10:00|8.27|6.87|8.29|6.89|8.32|6.92|8.24|6.84|0
1636564500000|2021-11-10 17:15:00|8.3|6.9|8.3|6.9|8.32|6.92|8.29|6.89|0
1636564800000|2021-11-10 17:20:00|8.31|6.91|8.32|6.92|8.33|6.93|8.29|6.89|0
1636565100000|2021-11-10 17:25:00|8.31|6.91|8.36|6.96|8.36|6.96|8.31|6.91|0
1636565400000|2021-11-10 17:30:00|8.35|6.95|8.32|6.92|8.36|6.96|8.32|6.92|0
1636565700000|2021-11-10 17:35:00|8.31|6.91|8.24|6.84|8.32|6.92|8.22|6.82|0
1636566000000|2021-11-10 17:40:00|8.25|6.85|8.31|6.91|8.33|6.93|8.25|6.85|0
1636566300000|2021-11-10 17:45:00|8.32|6.92|8.44|7.04|8.46|7.06|8.23|6.83|0
1636566600000|2021-11-10 17:50:00|8.43|7.03|8.42|7.02|8.43|7.03|8.4|7|0
1636566900000|2021-11-10 17:55:00|8.41|7.01|8.38|6.98|8.41|7.01|8.38|6.98|0
1636567200000|2021-11-10 18:00:00|8.39|6.99|8.48|7.08|8.48|7.08|8.37|6.97|0
1636567500000|2021-11-10 18:05:00|8.49|7.09|8.51|7.11|8.57|7.17|8.49|7.09|0
1636567800000|2021-11-10 18:10:00|8.52|7.12|8.57|7.17|8.58|7.18|8.46|7.06|0
1636568100000|2021-11-10 18:15:00|8.56|7.16|8.58|7.18|8.61|7.21|8.55|7.15|0
1636568400000|2021-11-10 18:20:00|8.57|7.17|8.58|7.18|8.62|7.22|8.57|7.17|0
1636568700000|2021-11-10 18:25:00|8.59|7.19|8.53|7.13|8.6|7.2|8.51|7.11|0
1636569000000|2021-11-10 18:30:00|8.54|7.14|8.49|7.09|8.55|7.15|8.48|7.08|0
1636569300000|2021-11-10 18:35:00|8.5|7.1|8.57|7.17|8.57|7.17|8.5|7.1|0
1636569600000|2021-11-10 18:40:00|8.56|7.16|8.56|7.16|8.59|7.19|8.55|7.15|0
1636569900000|2021-11-10 18:45:00|8.55|7.15|8.69|7.29|8.69|7.29|8.42|7.02|0
1636570200000|2021-11-10 18:50:00|8.68|7.28|8.72|7.32|8.74|7.34|8.68|7.28|0
1636570500000|2021-11-10 18:55:00|8.73|7.33|8.71|7.31|8.76|7.36|8.67|7.27|0
1636570800000|2021-11-10 19:00:00|8.72|7.32|8.79|7.39|8.81|7.41|8.7|7.3|0
1636571100000|2021-11-10 19:05:00|8.8|7.4|8.73|7.33|8.81|7.41|8.72|7.32|0
1636571400000|2021-11-10 19:10:00|8.74|7.34|8.79|7.39|8.8|7.4|8.73|7.33|0
1636571700000|2021-11-10 19:15:00|8.8|7.4|8.9|7.5|8.9|7.5|8.72|7.32|0
1636572000000|2021-11-10 19:20:00|8.91|7.51|8.99|7.59|9.01|7.61|8.86|7.46|0
1636572300000|2021-11-10 19:25:00|8.98|7.58|9.06|7.66|9.06|7.66|8.97|7.57|0
1636572600000|2021-11-10 19:30:00|9.07|7.67|9.13|7.73|9.25|7.85|8.78|7.38|0
1636572900000|2021-11-10 19:35:00|9.14|7.74|9.18|7.78|9.19|7.79|9.08|7.68|0
1636573200000|2021-11-10 19:40:00|9.16|7.76|9.26|7.86|9.26|7.86|9.14|7.74|0
1636573500000|2021-11-10 19:45:00|9.27|7.87|9.1|7.7|9.27|7.87|9.08|7.68|0
1636573800000|2021-11-10 19:50:00|8.98|7.58|8.98|7.58|9.02|7.62|8.92|7.52|0
1636574100000|2021-11-10 19:55:00|8.97|7.57|9.03|7.63|9.03|7.63|8.95|7.55|0
1636574400000|2021-11-10 20:00:00|9.02|7.62|9.03|7.63|9.04|7.64|8.97|7.57|0
1636574700000|2021-11-10 20:05:00|9.04|7.64|8.97|7.57|9.08|7.68|8.94|7.54|0
1636575000000|2021-11-10 20:10:00|8.96|7.56|8.9|7.5|8.96|7.56|8.89|7.49|0
1636575300000|2021-11-10 20:15:00|8.91|7.51|8.71|7.31|8.98|7.58|8.71|7.31|0
1636575600000|2021-11-10 20:20:00|8.7|7.3|8.75|7.35|8.76|7.36|8.67|7.27|0
1636575900000|2021-11-10 20:25:00|8.74|7.34|8.71|7.31|8.74|7.34|8.68|7.28|0
1636576200000|2021-11-10 20:30:00|8.7|7.3|8.75|7.35|8.76|7.36|8.68|7.28|0
1636576500000|2021-11-10 20:35:00|8.74|7.34|8.77|7.37|8.8|7.4|8.73|7.33|0
1636576800000|2021-11-10 20:40:00|8.76|7.36|8.83|7.43|8.83|7.43|8.71|7.31|0
1636577100000|2021-11-10 20:45:00|8.81|7.41|8.84|7.44|8.88|7.48|8.8|7.4|0
1636577400000|2021-11-10 20:50:00|8.81|7.41|8.64|7.24|8.82|7.42|8.63|7.23|0
1636577700000|2021-11-10 20:55:00|8.65|7.25|8.72|7.32|8.73|7.33|8.64|7.24|0
1636578000000|2021-11-10 21:00:00|8.73|7.33|8.74|7.34|8.76|7.36|8.63|7.23|0
1636578300000|2021-11-10 21:05:00|8.75|7.35|8.74|7.34|8.75|7.35|8.73|7.33|0
1636578600000|2021-11-10 21:10:00|8.73|7.33|8.72|7.32|8.75|7.35|8.72|7.32|0
1636579200000|2021-11-10 21:20:00|8.71|7.31|8.69|7.29|8.72|7.32|8.69|7.29|0
1636579500000|2021-11-10 21:25:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1636579800000|2021-11-10 21:30:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1636580100000|2021-11-10 21:35:00|8.69|7.29|8.68|7.28|8.7|7.3|8.68|7.28|0
1636580400000|2021-11-10 21:40:00|8.69|7.29|8.69|7.29|8.7|7.3|8.68|7.28|0
1636580700000|2021-11-10 21:45:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1636581000000|2021-11-10 21:50:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1636581300000|2021-11-10 21:55:00|8.66|7.26|8.67|7.27|8.68|7.28|8.66|7.26|0
1636581600000|2021-11-10 22:00:00|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1636583100000|2021-11-10 22:25:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1636583400000|2021-11-10 22:30:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1636583700000|2021-11-10 22:35:00|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1636584000000|2021-11-10 22:40:00|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1636584300000|2021-11-10 22:45:00|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1636584600000|2021-11-10 22:50:00|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1636585200000|2021-11-10 23:00:00|8.66|7.26|8.66|7.26|8.67|7.27|8.65|7.25|0
1636585500000|2021-11-10 23:05:00|8.65|7.25|8.69|7.29|8.7|7.3|8.65|7.25|0
1636585800000|2021-11-10 23:10:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1636586100000|2021-11-10 23:15:00|8.69|7.29|8.67|7.27|8.7|7.3|8.67|7.27|0
1636586400000|2021-11-10 23:20:00|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1636586700000|2021-11-10 23:25:00|8.67|7.27|8.69|7.29|8.7|7.3|8.67|7.27|0
1636587000000|2021-11-10 23:30:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1636587300000|2021-11-10 23:35:00|8.7|7.3|8.71|7.31|8.72|7.32|8.7|7.3|0
1636587600000|2021-11-10 23:40:00|8.7|7.3|8.73|7.33|8.73|7.33|8.7|7.3|0
1636587900000|2021-11-10 23:45:00|8.74|7.34|8.76|7.36|8.76|7.36|8.73|7.33|0
1636588200000|2021-11-10 23:50:00|8.75|7.35|8.74|7.34|8.76|7.36|8.74|7.34|0
1636588500000|2021-11-10 23:55:00|8.75|7.35|8.71|7.31|8.75|7.35|8.7|7.3|0
1636588800000|2021-11-11 00:00:00|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1636589100000|2021-11-11 00:05:00|8.69|7.29|8.66|7.26|8.7|7.3|8.66|7.26|0
1636589400000|2021-11-11 00:10:00|8.65|7.25|8.61|7.21|8.65|7.25|8.6|7.2|0
1636589700000|2021-11-11 00:15:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1636590000000|2021-11-11 00:20:00|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1636590300000|2021-11-11 00:25:00|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1636590600000|2021-11-11 00:30:00|8.58|7.18|8.58|7.18|8.59|7.19|8.57|7.17|0
1636590900000|2021-11-11 00:35:00|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1636591200000|2021-11-11 00:40:00|8.58|7.18|8.62|7.22|8.62|7.22|8.57|7.17|0
1636591500000|2021-11-11 00:45:00|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1636591800000|2021-11-11 00:50:00|8.61|7.21|8.62|7.22|8.63|7.23|8.61|7.21|0
1636592100000|2021-11-11 00:55:00|8.61|7.21|8.6|7.2|8.62|7.22|8.6|7.2|0
1636592400000|2021-11-11 01:00:00|8.61|7.21|8.61|7.21|8.61|7.21|8.59|7.19|0
1636592700000|2021-11-11 01:05:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1636593000000|2021-11-11 01:10:00|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1636593300000|2021-11-11 01:15:00|8.61|7.21|8.64|7.24|8.65|7.25|8.6|7.2|0
1636593600000|2021-11-11 01:20:00|8.65|7.25|8.64|7.24|8.66|7.26|8.64|7.24|0
1636593900000|2021-11-11 01:25:00|8.65|7.25|8.64|7.24|8.66|7.26|8.64|7.24|0
1636594200000|2021-11-11 01:30:00|8.65|7.25|8.61|7.21|8.67|7.27|8.61|7.21|0
1636594500000|2021-11-11 01:35:00|8.6|7.2|8.61|7.21|8.63|7.23|8.6|7.2|0
1636594800000|2021-11-11 01:40:00|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1636595100000|2021-11-11 01:45:00|8.61|7.21|8.6|7.2|8.62|7.22|8.6|7.2|0
1636595400000|2021-11-11 01:50:00|8.59|7.19|8.58|7.18|8.61|7.21|8.57|7.17|0
1636595700000|2021-11-11 01:55:00|8.59|7.19|8.5|7.1|8.59|7.19|8.5|7.1|0
1636596000000|2021-11-11 02:00:00|8.51|7.11|8.51|7.11|8.52|7.12|8.49|7.09|0
1636596300000|2021-11-11 02:05:00|8.5|7.1|8.5|7.1|8.5|7.1|8.49|7.09|0
1636596600000|2021-11-11 02:10:00|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1636596900000|2021-11-11 02:15:00|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1636597200000|2021-11-11 02:20:00|8.49|7.09|8.49|7.09|8.49|7.09|8.48|7.08|0
1636597500000|2021-11-11 02:25:00|8.5|7.1|8.51|7.11|8.51|7.11|8.49|7.09|0
1636597800000|2021-11-11 02:30:00|8.5|7.1|8.51|7.11|8.52|7.12|8.49|7.09|0
1636598100000|2021-11-11 02:35:00|8.52|7.12|8.51|7.11|8.52|7.12|8.5|7.1|0
1636598400000|2021-11-11 02:40:00|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1636598700000|2021-11-11 02:45:00|8.52|7.12|8.55|7.15|8.55|7.15|8.52|7.12|0
1636599000000|2021-11-11 02:50:00|8.54|7.14|8.54|7.14|8.55|7.15|8.54|7.14|0
1636599300000|2021-11-11 02:55:00|8.55|7.15|8.55|7.15|8.56|7.16|8.54|7.14|0
1636599600000|2021-11-11 03:00:00|8.54|7.14|8.56|7.16|8.56|7.16|8.54|7.14|0
1636599900000|2021-11-11 03:05:00|8.55|7.15|8.55|7.15|8.56|7.16|8.54|7.14|0
1636600200000|2021-11-11 03:10:00|8.54|7.14|8.55|7.15|8.55|7.15|8.53|7.13|0
1636600500000|2021-11-11 03:15:00|8.54|7.14|8.54|7.14|8.55|7.15|8.53|7.13|0
1636600800000|2021-11-11 03:20:00|8.55|7.15|8.55|7.15|8.56|7.16|8.54|7.14|0
1636601100000|2021-11-11 03:25:00|8.54|7.14|8.54|7.14|8.56|7.16|8.54|7.14|0
1636601400000|2021-11-11 03:30:00|8.55|7.15|8.56|7.16|8.57|7.17|8.55|7.15|0
1636601700000|2021-11-11 03:35:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1636602000000|2021-11-11 03:40:00|8.56|7.16|8.56|7.16|8.56|7.16|8.55|7.15|0
1636602300000|2021-11-11 03:45:00|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1636602600000|2021-11-11 03:50:00|8.57|7.17|8.57|7.17|8.58|7.18|8.56|7.16|0
1636602900000|2021-11-11 03:55:00|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1636603200000|2021-11-11 04:00:00|8.6|7.2|8.59|7.19|8.6|7.2|8.58|7.18|0
1636603500000|2021-11-11 04:05:00|8.6|7.2|8.58|7.18|8.6|7.2|8.58|7.18|0
1636603800000|2021-11-11 04:10:00|8.59|7.19|8.59|7.19|8.59|7.19|8.58|7.18|0
1636604100000|2021-11-11 04:15:00|8.6|7.2|8.6|7.2|8.6|7.2|8.59|7.19|0
1636604400000|2021-11-11 04:20:00|8.61|7.21|8.62|7.22|8.63|7.23|8.61|7.21|0
1636604700000|2021-11-11 04:25:00|8.63|7.23|8.67|7.27|8.68|7.28|8.63|7.23|0
1636605000000|2021-11-11 04:30:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1636605300000|2021-11-11 04:35:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1636605600000|2021-11-11 04:40:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1636605900000|2021-11-11 04:45:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1636606200000|2021-11-11 04:50:00|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1636606500000|2021-11-11 04:55:00|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1636606800000|2021-11-11 05:00:00|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1636607100000|2021-11-11 05:05:00|8.63|7.23|8.64|7.24|8.65|7.25|8.62|7.22|0
1636607400000|2021-11-11 05:10:00|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1636607700000|2021-11-11 05:15:00|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1636608000000|2021-11-11 05:20:00|8.6|7.2|8.6|7.2|8.6|7.2|8.59|7.19|0
1636608300000|2021-11-11 05:25:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1636608600000|2021-11-11 05:30:00|8.57|7.17|8.56|7.16|8.57|7.17|8.55|7.15|0
1636608900000|2021-11-11 05:35:00|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1636609200000|2021-11-11 05:40:00|8.58|7.18|8.57|7.17|8.58|7.18|8.56|7.16|0
1636609500000|2021-11-11 05:45:00|8.56|7.16|8.57|7.17|8.58|7.18|8.56|7.16|0
1636609800000|2021-11-11 05:50:00|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1636610100000|2021-11-11 05:55:00|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1636610400000|2021-11-11 06:00:00|8.56|7.16|8.58|7.18|8.59|7.19|8.55|7.15|0
1636610700000|2021-11-11 06:05:00|8.57|7.17|8.54|7.14|8.57|7.17|8.53|7.13|0
1636611000000|2021-11-11 06:10:00|8.53|7.13|8.53|7.13|8.55|7.15|8.53|7.13|0
1636611300000|2021-11-11 06:15:00|8.54|7.14|8.53|7.13|8.54|7.14|8.52|7.12|0
1636611600000|2021-11-11 06:20:00|8.54|7.14|8.54|7.14|8.54|7.14|8.53|7.13|0
1636611900000|2021-11-11 06:25:00|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1636612200000|2021-11-11 06:30:00|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1636612500000|2021-11-11 06:35:00|8.51|7.11|8.52|7.12|8.53|7.13|8.51|7.11|0
1636612800000|2021-11-11 06:40:00|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1636613100000|2021-11-11 06:45:00|8.52|7.12|8.56|7.16|8.56|7.16|8.52|7.12|0
1636613400000|2021-11-11 06:50:00|8.55|7.15|8.53|7.13|8.55|7.15|8.52|7.12|0
1636613700000|2021-11-11 06:55:00|8.54|7.14|8.53|7.13|8.54|7.14|8.52|7.12|0
1636614000000|2021-11-11 07:00:00|8.52|7.12|8.53|7.13|8.53|7.13|8.5|7.1|0
1636614300000|2021-11-11 07:05:00|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1636614600000|2021-11-11 07:10:00|8.52|7.12|8.54|7.14|8.55|7.15|8.52|7.12|0
1636614900000|2021-11-11 07:15:00|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1636615200000|2021-11-11 07:20:00|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1636615500000|2021-11-11 07:25:00|8.48|7.08|8.47|7.07|8.49|7.09|8.47|7.07|0
1636615800000|2021-11-11 07:30:00|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1636616100000|2021-11-11 07:35:00|8.5|7.1|8.48|7.08|8.5|7.1|8.47|7.07|0
1636616400000|2021-11-11 07:40:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1636616700000|2021-11-11 07:45:00|8.48|7.08|8.52|7.12|8.52|7.12|8.48|7.08|0
1636617000000|2021-11-11 07:50:00|8.53|7.13|8.52|7.12|8.55|7.15|8.52|7.12|0
1636617300000|2021-11-11 07:55:00|8.51|7.11|8.52|7.12|8.52|7.12|8.5|7.1|0
1636617600000|2021-11-11 08:00:00|8.51|7.11|8.68|7.28|8.7|7.3|8.3|6.9|0
1636617900000|2021-11-11 08:05:00|8.69|7.29|8.66|7.26|8.71|7.31|8.65|7.25|0
1636618200000|2021-11-11 08:10:00|8.67|7.27|8.67|7.27|8.68|7.28|8.65|7.25|0
1636618500000|2021-11-11 08:15:00|8.66|7.26|8.64|7.24|8.66|7.26|8.62|7.22|0
1636618800000|2021-11-11 08:20:00|8.63|7.23|8.63|7.23|8.65|7.25|8.62|7.22|0
1636619100000|2021-11-11 08:25:00|8.62|7.22|8.52|7.12|8.64|7.24|8.52|7.12|0
1636619400000|2021-11-11 08:30:00|8.53|7.13|8.58|7.18|8.6|7.2|8.53|7.13|0
1636619700000|2021-11-11 08:35:00|8.59|7.19|8.6|7.2|8.62|7.22|8.58|7.18|0
1636620000000|2021-11-11 08:40:00|8.59|7.19|8.56|7.16|8.6|7.2|8.56|7.16|0
1636620300000|2021-11-11 08:45:00|8.57|7.17|8.57|7.17|8.58|7.18|8.56|7.16|0
1636620600000|2021-11-11 08:50:00|8.58|7.18|8.54|7.14|8.58|7.18|8.53|7.13|0
1636620900000|2021-11-11 08:55:00|8.55|7.15|8.53|7.13|8.55|7.15|8.52|7.12|0
1636621200000|2021-11-11 09:00:00|8.52|7.12|8.5|7.1|8.52|7.12|8.48|7.08|0
1636621500000|2021-11-11 09:05:00|8.49|7.09|8.5|7.1|8.52|7.12|8.48|7.08|0
1636621800000|2021-11-11 09:10:00|8.51|7.11|8.45|7.05|8.52|7.12|8.45|7.05|0
1636622100000|2021-11-11 09:15:00|8.46|7.06|8.44|7.04|8.47|7.07|8.44|7.04|0
1636622400000|2021-11-11 09:20:00|8.45|7.05|8.43|7.03|8.45|7.05|8.42|7.02|0
1636622700000|2021-11-11 09:25:00|8.42|7.02|8.4|7|8.44|7.04|8.38|6.98|0
1636623000000|2021-11-11 09:30:00|8.39|6.99|8.34|6.94|8.57|7.17|8.34|6.94|0
1636623300000|2021-11-11 09:35:00|8.33|6.93|8.35|6.95|8.36|6.96|8.33|6.93|0
1636623600000|2021-11-11 09:40:00|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1636623900000|2021-11-11 09:45:00|8.34|6.94|8.34|6.94|8.35|6.95|8.33|6.93|0
1636624200000|2021-11-11 09:50:00|8.33|6.93|8.33|6.93|8.33|6.93|8.32|6.92|0
1636624500000|2021-11-11 09:55:00|8.32|6.92|8.33|6.93|8.34|6.94|8.32|6.92|0
1636624800000|2021-11-11 10:00:00|8.32|6.92|8.32|6.92|8.33|6.93|8.32|6.92|0
1636625100000|2021-11-11 10:05:00|8.33|6.93|8.3|6.9|8.33|6.93|8.29|6.89|0
1636625400000|2021-11-11 10:10:00|8.29|6.89|8.3|6.9|8.31|6.91|8.29|6.89|0
1636625700000|2021-11-11 10:15:00|8.29|6.89|8.31|6.91|8.31|6.91|8.29|6.89|0
1636626000000|2021-11-11 10:20:00|8.32|6.92|8.32|6.92|8.32|6.92|8.31|6.91|0
1636626300000|2021-11-11 10:25:00|8.31|6.91|8.3|6.9|8.33|6.93|8.3|6.9|0
1636626600000|2021-11-11 10:30:00|8.31|6.91|8.33|6.93|8.35|6.95|8.31|6.91|0
1636626900000|2021-11-11 10:35:00|8.34|6.94|8.38|6.98|8.38|6.98|8.34|6.94|0
1636627200000|2021-11-11 10:40:00|8.37|6.97|8.36|6.96|8.38|6.98|8.35|6.95|0
1636627500000|2021-11-11 10:45:00|8.35|6.95|8.34|6.94|8.36|6.96|8.34|6.94|0
1636627800000|2021-11-11 10:50:00|8.35|6.95|8.35|6.95|8.36|6.96|8.34|6.94|0
1636628100000|2021-11-11 10:55:00|8.34|6.94|8.35|6.95|8.36|6.96|8.34|6.94|0
1636628400000|2021-11-11 11:00:00|8.36|6.96|8.35|6.95|8.36|6.96|8.34|6.94|0
1636628700000|2021-11-11 11:05:00|8.34|6.94|8.33|6.93|8.34|6.94|8.32|6.92|0
1636629000000|2021-11-11 11:10:00|8.32|6.92|8.34|6.94|8.35|6.95|8.32|6.92|0
1636629300000|2021-11-11 11:15:00|8.35|6.95|8.33|6.93|8.35|6.95|8.33|6.93|0
1636629600000|2021-11-11 11:20:00|8.32|6.92|8.33|6.93|8.35|6.95|8.32|6.92|0
1636629900000|2021-11-11 11:25:00|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1636630200000|2021-11-11 11:30:00|8.33|6.93|8.33|6.93|8.33|6.93|8.32|6.92|0
1636630500000|2021-11-11 11:35:00|8.34|6.94|8.33|6.93|8.35|6.95|8.33|6.93|0
1636630800000|2021-11-11 11:40:00|8.32|6.92|8.32|6.92|8.33|6.93|8.32|6.92|0
1636631100000|2021-11-11 11:45:00|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1636631400000|2021-11-11 11:50:00|8.33|6.93|8.3|6.9|8.33|6.93|8.3|6.9|0
1636631700000|2021-11-11 11:55:00|8.31|6.91|8.29|6.89|8.31|6.91|8.29|6.89|0
1636632000000|2021-11-11 12:00:00|8.3|6.9|8.3|6.9|8.31|6.91|8.29|6.89|0
1636632300000|2021-11-11 12:05:00|8.29|6.89|8.29|6.89|8.3|6.9|8.27|6.87|0
1636632600000|2021-11-11 12:10:00|8.3|6.9|8.31|6.91|8.31|6.91|8.29|6.89|0
1636632900000|2021-11-11 12:15:00|8.32|6.92|8.3|6.9|8.33|6.93|8.3|6.9|0
1636633200000|2021-11-11 12:20:00|8.31|6.91|8.31|6.91|8.31|6.91|8.29|6.89|0
1636633500000|2021-11-11 12:25:00|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1636633800000|2021-11-11 12:30:00|8.31|6.91|8.32|6.92|8.32|6.92|8.3|6.9|0
1636634100000|2021-11-11 12:35:00|8.31|6.91|8.32|6.92|8.33|6.93|8.31|6.91|0
1636634400000|2021-11-11 12:40:00|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1636634700000|2021-11-11 12:45:00|8.31|6.91|8.32|6.92|8.32|6.92|8.31|6.91|0
1636635000000|2021-11-11 12:50:00|8.31|6.91|8.3|6.9|8.31|6.91|8.29|6.89|0
1636635300000|2021-11-11 12:55:00|8.31|6.91|8.3|6.9|8.31|6.91|8.29|6.89|0
1636635600000|2021-11-11 13:00:00|8.31|6.91|8.3|6.9|8.32|6.92|8.29|6.89|0
1636635900000|2021-11-11 13:05:00|8.31|6.91|8.32|6.92|8.32|6.92|8.3|6.9|0
1636636200000|2021-11-11 13:10:00|8.31|6.91|8.31|6.91|8.32|6.92|8.3|6.9|0
1636636500000|2021-11-11 13:15:00|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1636636800000|2021-11-11 13:20:00|8.31|6.91|8.3|6.9|8.31|6.91|8.29|6.89|0
1636637100000|2021-11-11 13:25:00|8.31|6.91|8.31|6.91|8.32|6.92|8.3|6.9|0
1636637400000|2021-11-11 13:30:00|8.32|6.92|8.32|6.92|8.32|6.92|8.31|6.91|0
1636637700000|2021-11-11 13:35:00|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1636638000000|2021-11-11 13:40:00|8.32|6.92|8.29|6.89|8.32|6.92|8.29|6.89|0
1636638300000|2021-11-11 13:45:00|8.3|6.9|8.29|6.89|8.3|6.9|8.28|6.88|0
1636638600000|2021-11-11 13:50:00|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1636638900000|2021-11-11 13:55:00|8.31|6.91|8.29|6.89|8.31|6.91|8.28|6.88|0
1636639200000|2021-11-11 14:00:00|8.28|6.88|8.3|6.9|8.31|6.91|8.28|6.88|0
1636639500000|2021-11-11 14:05:00|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1636639800000|2021-11-11 14:10:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1636640100000|2021-11-11 14:15:00|8.3|6.9|8.31|6.91|8.32|6.92|8.3|6.9|0
1636640400000|2021-11-11 14:20:00|8.3|6.9|8.31|6.91|8.32|6.92|8.3|6.9|0
1636640700000|2021-11-11 14:25:00|8.3|6.9|8.32|6.92|8.34|6.94|8.29|6.89|0
1636641000000|2021-11-11 14:30:00|8.31|6.91|8.39|6.99|8.4|7|8.31|6.91|0
1636641300000|2021-11-11 14:35:00|8.4|7|8.46|7.06|8.47|7.07|8.39|6.99|0
1636641600000|2021-11-11 14:40:00|8.47|7.07|8.41|7.01|8.47|7.07|8.41|7.01|0
1636641900000|2021-11-11 14:45:00|8.42|7.02|8.39|6.99|8.42|7.02|8.38|6.98|0
1636642200000|2021-11-11 14:50:00|8.4|7|8.35|6.95|8.41|7.01|8.34|6.94|0
1636642500000|2021-11-11 14:55:00|8.36|6.96|8.36|6.96|8.38|6.98|8.34|6.94|0
1636642800000|2021-11-11 15:00:00|8.35|6.95|8.41|7.01|8.44|7.04|8.35|6.95|0
1636643100000|2021-11-11 15:05:00|8.4|7|8.44|7.04|8.46|7.06|8.38|6.98|0
1636643400000|2021-11-11 15:10:00|8.45|7.05|8.42|7.02|8.47|7.07|8.4|7|0
1636643700000|2021-11-11 15:15:00|8.41|7.01|8.42|7.02|8.48|7.08|8.4|7|0
1636644000000|2021-11-11 15:20:00|8.43|7.03|8.43|7.03|8.47|7.07|8.42|7.02|0
1636644300000|2021-11-11 15:25:00|8.44|7.04|8.47|7.07|8.47|7.07|8.42|7.02|0
1636644600000|2021-11-11 15:30:00|8.48|7.08|8.49|7.09|8.52|7.12|8.46|7.06|0
1636644900000|2021-11-11 15:35:00|8.48|7.08|8.45|7.05|8.5|7.1|8.43|7.03|0
1636645200000|2021-11-11 15:40:00|8.44|7.04|8.41|7.01|8.45|7.05|8.4|7|0
1636645500000|2021-11-11 15:45:00|8.4|7|8.4|7|8.44|7.04|8.39|6.99|0
1636645800000|2021-11-11 15:50:00|8.41|7.01|8.39|6.99|8.42|7.02|8.38|6.98|0
1636646100000|2021-11-11 15:55:00|8.4|7|8.42|7.02|8.43|7.03|8.39|6.99|0
1636646400000|2021-11-11 16:00:00|8.43|7.03|8.43|7.03|8.45|7.05|8.39|6.99|0
1636646700000|2021-11-11 16:05:00|8.44|7.04|8.45|7.05|8.46|7.06|8.43|7.03|0
1636647000000|2021-11-11 16:10:00|8.46|7.06|8.44|7.04|8.47|7.07|8.44|7.04|0
1636647300000|2021-11-11 16:15:00|8.45|7.05|8.43|7.03|8.46|7.06|8.42|7.02|0
1636647600000|2021-11-11 16:20:00|8.44|7.04|8.41|7.01|8.44|7.04|8.41|7.01|0
1636647900000|2021-11-11 16:25:00|8.4|7|8.43|7.03|8.44|7.04|8.39|6.99|0
1636648200000|2021-11-11 16:30:00|8.44|7.04|8.4|7|8.44|7.04|8.4|7|0
1636648500000|2021-11-11 16:35:00|8.39|6.99|8.33|6.93|8.39|6.99|8.33|6.93|0
1636648800000|2021-11-11 16:40:00|8.34|6.94|8.37|6.97|8.37|6.97|8.33|6.93|0
1636649100000|2021-11-11 16:45:00|8.36|6.96|8.36|6.96|8.38|6.98|8.35|6.95|0
1636649400000|2021-11-11 16:50:00|8.35|6.95|8.38|6.98|8.39|6.99|8.35|6.95|0
1636649700000|2021-11-11 16:55:00|8.37|6.97|8.28|6.88|8.37|6.97|8.26|6.86|0
1636650000000|2021-11-11 17:00:00|8.27|6.87|8.33|6.93|8.33|6.93|8.26|6.86|0
1636650300000|2021-11-11 17:05:00|8.32|6.92|8.33|6.93|8.34|6.94|8.3|6.9|0
1636650600000|2021-11-11 17:10:00|8.34|6.94|8.35|6.95|8.36|6.96|8.32|6.92|0
1636650900000|2021-11-11 17:15:00|8.36|6.96|8.37|6.97|8.41|7.01|8.35|6.95|0
1636651200000|2021-11-11 17:20:00|8.38|6.98|8.36|6.96|8.39|6.99|8.35|6.95|0
1636651500000|2021-11-11 17:25:00|8.37|6.97|8.35|6.95|8.38|6.98|8.34|6.94|0
1636651800000|2021-11-11 17:30:00|8.36|6.96|8.33|6.93|8.36|6.96|8.33|6.93|0
1636652100000|2021-11-11 17:35:00|8.32|6.92|8.28|6.88|8.32|6.92|8.27|6.87|0
1636652400000|2021-11-11 17:40:00|8.29|6.89|8.29|6.89|8.3|6.9|8.28|6.88|0
1636652700000|2021-11-11 17:45:00|8.28|6.88|8.29|6.89|8.31|6.91|8.28|6.88|0
1636653000000|2021-11-11 17:50:00|8.3|6.9|8.31|6.91|8.32|6.92|8.29|6.89|0
1636653300000|2021-11-11 17:55:00|8.3|6.9|8.31|6.91|8.32|6.92|8.29|6.89|0
1636653600000|2021-11-11 18:00:00|8.32|6.92|8.35|6.95|8.36|6.96|8.31|6.91|0
1636653900000|2021-11-11 18:05:00|8.34|6.94|8.39|6.99|8.4|7|8.34|6.94|0
1636654200000|2021-11-11 18:10:00|8.4|7|8.36|6.96|8.4|7|8.35|6.95|0
1636654500000|2021-11-11 18:15:00|8.35|6.95|8.35|6.95|8.37|6.97|8.34|6.94|0
1636654800000|2021-11-11 18:20:00|8.34|6.94|8.36|6.96|8.36|6.96|8.32|6.92|0
1636655100000|2021-11-11 18:25:00|8.35|6.95|8.28|6.88|8.39|6.99|8.17|6.77|0
1636655400000|2021-11-11 18:30:00|8.27|6.87|8.3|6.9|8.3|6.9|8.27|6.87|0
1636655700000|2021-11-11 18:35:00|8.29|6.89|8.27|6.87|8.29|6.89|8.26|6.86|0
1636656000000|2021-11-11 18:40:00|8.26|6.86|8.27|6.87|8.29|6.89|8.26|6.86|0
1636656300000|2021-11-11 18:45:00|8.26|6.86|8.25|6.85|8.26|6.86|8.24|6.84|0
1636656600000|2021-11-11 18:50:00|8.24|6.84|8.25|6.85|8.27|6.87|8.24|6.84|0
1636656900000|2021-11-11 18:55:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1636657200000|2021-11-11 19:00:00|8.27|6.87|8.22|6.82|8.27|6.87|8.22|6.82|0
1636657500000|2021-11-11 19:05:00|8.23|6.83|8.2|6.8|8.24|6.84|8.2|6.8|0
1636657800000|2021-11-11 19:10:00|8.21|6.81|8.22|6.82|8.22|6.82|8.2|6.8|0
1636658100000|2021-11-11 19:15:00|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1636658400000|2021-11-11 19:20:00|8.24|6.84|8.24|6.84|8.25|6.85|8.23|6.83|0
1636658700000|2021-11-11 19:25:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1636659000000|2021-11-11 19:30:00|8.23|6.83|8.23|6.83|8.24|6.84|8.22|6.82|0
1636659300000|2021-11-11 19:35:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1636659600000|2021-11-11 19:40:00|8.19|6.79|8.21|6.81|8.22|6.82|8.09|6.69|0
1636659900000|2021-11-11 19:45:00|8.22|6.82|8.24|6.84|8.24|6.84|8.21|6.81|0
1636660200000|2021-11-11 19:50:00|8.23|6.83|8.27|6.87|8.28|6.88|8.23|6.83|0
1636660500000|2021-11-11 19:55:00|8.26|6.86|8.27|6.87|8.28|6.88|8.25|6.85|0
1636660800000|2021-11-11 20:00:00|8.26|6.86|8.28|6.88|8.3|6.9|8.25|6.85|0
1636661100000|2021-11-11 20:05:00|8.29|6.89|8.28|6.88|8.29|6.89|8.26|6.86|0
1636661400000|2021-11-11 20:10:00|8.29|6.89|8.31|6.91|8.33|6.93|8.29|6.89|0
1636661700000|2021-11-11 20:15:00|8.3|6.9|8.28|6.88|8.31|6.91|8.27|6.87|0
1636662000000|2021-11-11 20:20:00|8.29|6.89|8.28|6.88|8.3|6.9|8.28|6.88|0
1636662300000|2021-11-11 20:25:00|8.29|6.89|8.26|6.86|8.29|6.89|8.24|6.84|0
1636662600000|2021-11-11 20:30:00|8.27|6.87|8.3|6.9|8.31|6.91|8.27|6.87|0
1636662900000|2021-11-11 20:35:00|8.28|6.88|8.28|6.88|8.31|6.91|8.28|6.88|0
1636663200000|2021-11-11 20:40:00|8.27|6.87|8.27|6.87|8.28|6.88|8.26|6.86|0
1636663500000|2021-11-11 20:45:00|8.28|6.88|8.3|6.9|8.3|6.9|8.23|6.83|0
1636663800000|2021-11-11 20:50:00|8.29|6.89|8.31|6.91|8.32|6.92|8.27|6.87|0
1636664100000|2021-11-11 20:55:00|8.32|6.92|8.32|6.92|8.34|6.94|8.3|6.9|0
1636664400000|2021-11-11 21:00:00|8.33|6.93|8.28|6.88|8.33|6.93|8.27|6.87|0
1636664700000|2021-11-11 21:05:00|8.29|6.89|8.3|6.9|8.3|6.9|8.28|6.88|0
1636665000000|2021-11-11 21:10:00|8.29|6.89|8.29|6.89|8.31|6.91|8.28|6.88|0
1636665300000|2021-11-11 21:15:00|8.28|6.88|8.28|6.88|8.29|6.89|8.28|6.88|0
1636665600000|2021-11-11 21:20:00|8.27|6.87|8.27|6.87|8.28|6.88|8.27|6.87|0
1636665900000|2021-11-11 21:25:00|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1636666200000|2021-11-11 21:30:00|8.29|6.89|8.29|6.89|8.29|6.89|8.28|6.88|0
1636666500000|2021-11-11 21:35:00|8.28|6.88|8.27|6.87|8.29|6.89|8.27|6.87|0
1636666800000|2021-11-11 21:40:00|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1636667100000|2021-11-11 21:45:00|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1636668000000|2021-11-11 22:00:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1636668300000|2021-11-11 22:05:00|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1636668900000|2021-11-11 22:15:00|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1636669800000|2021-11-11 22:30:00|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1636671600000|2021-11-11 23:00:00|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1636671900000|2021-11-11 23:05:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1636672200000|2021-11-11 23:10:00|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1636672500000|2021-11-11 23:15:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1636672800000|2021-11-11 23:20:00|8.22|6.82|8.22|6.82|8.23|6.83|8.22|6.82|0
1636673100000|2021-11-11 23:25:00|8.21|6.81|8.21|6.81|8.22|6.82|8.21|6.81|0
1636673400000|2021-11-11 23:30:00|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1636673700000|2021-11-11 23:35:00|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1636674000000|2021-11-11 23:40:00|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1636674300000|2021-11-11 23:45:00|8.22|6.82|8.19|6.79|8.22|6.82|8.19|6.79|0
1636674600000|2021-11-11 23:50:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1636674900000|2021-11-11 23:55:00|8.19|6.79|8.17|6.77|8.2|6.8|8.17|6.77|0
1636675200000|2021-11-12 00:00:00|8.18|6.78|8.13|6.73|8.18|6.78|8.12|6.72|0
1636675500000|2021-11-12 00:05:00|8.14|6.74|8.13|6.73|8.14|6.74|8.11|6.71|0
1636675800000|2021-11-12 00:10:00|8.14|6.74|8.12|6.72|8.14|6.74|8.12|6.72|0
1636676100000|2021-11-12 00:15:00|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1636676400000|2021-11-12 00:20:00|8.13|6.73|8.12|6.72|8.13|6.73|8.11|6.71|0
1636676700000|2021-11-12 00:25:00|8.11|6.71|8.11|6.71|8.12|6.72|8.11|6.71|0
1636677000000|2021-11-12 00:30:00|8.1|6.7|8.1|6.7|8.12|6.72|8.1|6.7|0
1636677300000|2021-11-12 00:35:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1636677600000|2021-11-12 00:40:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1636677900000|2021-11-12 00:45:00|8.07|6.67|8.08|6.68|8.08|6.68|8.07|6.67|0
1636678200000|2021-11-12 00:50:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1636678500000|2021-11-12 00:55:00|8.1|6.7|8.11|6.71|8.11|6.71|8.09|6.69|0
1636678800000|2021-11-12 01:00:00|8.12|6.72|8.12|6.72|8.14|6.74|8.11|6.71|0
1636679100000|2021-11-12 01:05:00|8.11|6.71|8.1|6.7|8.12|6.72|8.1|6.7|0
1636679400000|2021-11-12 01:10:00|8.09|6.69|8.11|6.71|8.12|6.72|8.09|6.69|0
1636679700000|2021-11-12 01:15:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636680000000|2021-11-12 01:20:00|8.1|6.7|8.11|6.71|8.12|6.72|8.09|6.69|0
1636680600000|2021-11-12 01:30:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1636680900000|2021-11-12 01:35:00|8.12|6.72|8.12|6.72|8.12|6.72|8.11|6.71|0
1636681200000|2021-11-12 01:40:00|8.11|6.71|8.09|6.69|8.12|6.72|8.09|6.69|0
1636681500000|2021-11-12 01:45:00|8.08|6.68|8.1|6.7|8.11|6.71|8.08|6.68|0
1636681800000|2021-11-12 01:50:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1636682100000|2021-11-12 01:55:00|8.09|6.69|8.09|6.69|8.1|6.7|8.08|6.68|0
1636682400000|2021-11-12 02:00:00|8.1|6.7|8.1|6.7|8.1|6.7|8.09|6.69|0
1636682700000|2021-11-12 02:05:00|8.09|6.69|8.11|6.71|8.11|6.71|8.09|6.69|0
1636683000000|2021-11-12 02:10:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1636683600000|2021-11-12 02:20:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1636683900000|2021-11-12 02:25:00|8.09|6.69|8.11|6.71|8.11|6.71|8.09|6.69|0
1636684200000|2021-11-12 02:30:00|8.1|6.7|8.14|6.74|8.15|6.75|8.1|6.7|0
1636684500000|2021-11-12 02:35:00|8.15|6.75|8.16|6.76|8.16|6.76|8.14|6.74|0
1636684800000|2021-11-12 02:40:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1636685100000|2021-11-12 02:45:00|8.15|6.75|8.14|6.74|8.16|6.76|8.14|6.74|0
1636685400000|2021-11-12 02:50:00|8.13|6.73|8.15|6.75|8.15|6.75|8.13|6.73|0
1636685700000|2021-11-12 02:55:00|8.16|6.76|8.17|6.77|8.18|6.78|8.16|6.76|0
1636686000000|2021-11-12 03:00:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1636686300000|2021-11-12 03:05:00|8.18|6.78|8.2|6.8|8.21|6.81|8.18|6.78|0
1636686600000|2021-11-12 03:10:00|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1636686900000|2021-11-12 03:15:00|8.18|6.78|8.18|6.78|8.19|6.79|8.17|6.77|0
1636687200000|2021-11-12 03:20:00|8.19|6.79|8.18|6.78|8.19|6.79|8.18|6.78|0
1636687500000|2021-11-12 03:25:00|8.19|6.79|8.17|6.77|8.19|6.79|8.17|6.77|0
1636687800000|2021-11-12 03:30:00|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1636688100000|2021-11-12 03:35:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1636688400000|2021-11-12 03:40:00|8.17|6.77|8.17|6.77|8.17|6.77|8.16|6.76|0
1636688700000|2021-11-12 03:45:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1636689000000|2021-11-12 03:50:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636689300000|2021-11-12 03:55:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636689600000|2021-11-12 04:00:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636689900000|2021-11-12 04:05:00|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1636690200000|2021-11-12 04:10:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1636690500000|2021-11-12 04:15:00|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1636691100000|2021-11-12 04:25:00|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1636691400000|2021-11-12 04:30:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1636691700000|2021-11-12 04:35:00|8.15|6.75|8.15|6.75|8.16|6.76|8.15|6.75|0
1636692000000|2021-11-12 04:40:00|8.14|6.74|8.14|6.74|8.14|6.74|8.14|6.74|0
1636692300000|2021-11-12 04:45:00|8.15|6.75|8.15|6.75|8.15|6.75|8.15|6.75|0
1636692600000|2021-11-12 04:50:00|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1636692900000|2021-11-12 04:55:00|8.16|6.76|8.17|6.77|8.17|6.77|8.15|6.75|0
1636693200000|2021-11-12 05:00:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1636693500000|2021-11-12 05:05:00|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1636693800000|2021-11-12 05:10:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1636694100000|2021-11-12 05:15:00|8.19|6.79|8.18|6.78|8.19|6.79|8.18|6.78|0
1636694400000|2021-11-12 05:20:00|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1636694700000|2021-11-12 05:25:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1636695000000|2021-11-12 05:30:00|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1636695300000|2021-11-12 05:35:00|8.14|6.74|8.14|6.74|8.15|6.75|8.14|6.74|0
1636695900000|2021-11-12 05:45:00|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1636696200000|2021-11-12 05:50:00|8.15|6.75|8.14|6.74|8.15|6.75|8.13|6.73|0
1636696500000|2021-11-12 05:55:00|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1636696800000|2021-11-12 06:00:00|8.14|6.74|8.13|6.73|8.15|6.75|8.13|6.73|0
1636697100000|2021-11-12 06:05:00|8.14|6.74|8.14|6.74|8.14|6.74|8.14|6.74|0
1636697400000|2021-11-12 06:10:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1636697700000|2021-11-12 06:15:00|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1636698000000|2021-11-12 06:20:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1636698300000|2021-11-12 06:25:00|8.12|6.72|8.12|6.72|8.12|6.72|8.11|6.71|0
1636698600000|2021-11-12 06:30:00|8.11|6.71|8.14|6.74|8.14|6.74|8.11|6.71|0
1636698900000|2021-11-12 06:35:00|8.15|6.75|8.16|6.76|8.16|6.76|8.14|6.74|0
1636699200000|2021-11-12 06:40:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1636699800000|2021-11-12 06:50:00|8.18|6.78|8.19|6.79|8.21|6.81|8.18|6.78|0
1636700100000|2021-11-12 06:55:00|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1636700400000|2021-11-12 07:00:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1636700700000|2021-11-12 07:05:00|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1636701000000|2021-11-12 07:10:00|8.19|6.79|8.18|6.78|8.2|6.8|8.18|6.78|0
1636701300000|2021-11-12 07:15:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1636701600000|2021-11-12 07:20:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1636701900000|2021-11-12 07:25:00|8.16|6.76|8.15|6.75|8.16|6.76|8.15|6.75|0
1636702200000|2021-11-12 07:30:00|8.16|6.76|8.16|6.76|8.16|6.76|8.15|6.75|0
1636702500000|2021-11-12 07:35:00|8.17|6.77|8.18|6.78|8.18|6.78|8.16|6.76|0
1636702800000|2021-11-12 07:40:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1636703100000|2021-11-12 07:45:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1636703400000|2021-11-12 07:50:00|8.19|6.79|8.2|6.8|8.21|6.81|8.18|6.78|0
1636703700000|2021-11-12 07:55:00|8.21|6.81|8.18|6.78|8.21|6.81|8.18|6.78|0
1636704000000|2021-11-12 08:00:00|8.19|6.79|8.01|6.61|8.19|6.79|8.01|6.61|0
1636704300000|2021-11-12 08:05:00|7.99|6.59|8.01|6.61|8.02|6.62|7.99|6.59|0
1636704600000|2021-11-12 08:10:00|8|6.6|8.03|6.63|8.03|6.63|7.99|6.59|0
1636704900000|2021-11-12 08:15:00|8.04|6.64|8.05|6.65|8.05|6.65|8.02|6.62|0
1636705200000|2021-11-12 08:20:00|8.04|6.64|8.03|6.63|8.06|6.66|8.03|6.63|0
1636705500000|2021-11-12 08:25:00|8.04|6.64|8.05|6.65|8.05|6.65|8.03|6.63|0
1636705800000|2021-11-12 08:30:00|8.06|6.66|8.06|6.66|8.09|6.69|8.06|6.66|0
1636706100000|2021-11-12 08:35:00|8.07|6.67|8.05|6.65|8.08|6.68|8.04|6.64|0
1636706400000|2021-11-12 08:40:00|8.06|6.66|8.05|6.65|8.06|6.66|8.04|6.64|0
1636706700000|2021-11-12 08:45:00|8.04|6.64|8.03|6.63|8.05|6.65|8.02|6.62|0
1636707000000|2021-11-12 08:50:00|8.04|6.64|8|6.6|8.04|6.64|8|6.6|0
1636707300000|2021-11-12 08:55:00|7.99|6.59|8.01|6.61|8.02|6.62|7.99|6.59|0
1636707600000|2021-11-12 09:00:00|8|6.6|8.03|6.63|8.03|6.63|7.99|6.59|0
1636707900000|2021-11-12 09:05:00|8.02|6.62|8.04|6.64|8.05|6.65|8.02|6.62|0
1636708200000|2021-11-12 09:10:00|8.05|6.65|8.05|6.65|8.05|6.65|8.04|6.64|0
1636708500000|2021-11-12 09:15:00|8.04|6.64|8.06|6.66|8.08|6.68|8.04|6.64|0
1636708800000|2021-11-12 09:20:00|8.05|6.65|8.05|6.65|8.06|6.66|8.04|6.64|0
1636709100000|2021-11-12 09:25:00|8.06|6.66|8.08|6.68|8.08|6.68|8.05|6.65|0
1636709400000|2021-11-12 09:30:00|8.09|6.69|8.05|6.65|8.09|6.69|8.05|6.65|0
1636709700000|2021-11-12 09:35:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1636710000000|2021-11-12 09:40:00|8.05|6.65|8.05|6.65|8.07|6.67|8.05|6.65|0
1636710300000|2021-11-12 09:45:00|8.04|6.64|8.04|6.64|8.05|6.65|8.03|6.63|0
1636710600000|2021-11-12 09:50:00|8.03|6.63|8.03|6.63|8.05|6.65|8.03|6.63|0
1636710900000|2021-11-12 09:55:00|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1636711200000|2021-11-12 10:00:00|8.03|6.63|8.03|6.63|8.04|6.64|8.02|6.62|0
1636711500000|2021-11-12 10:05:00|8.02|6.62|8.03|6.63|8.04|6.64|8.02|6.62|0
1636711800000|2021-11-12 10:10:00|8.02|6.62|8.04|6.64|8.04|6.64|8.02|6.62|0
1636712100000|2021-11-12 10:15:00|8.05|6.65|8.03|6.63|8.05|6.65|8.03|6.63|0
1636712400000|2021-11-12 10:20:00|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1636712700000|2021-11-12 10:25:00|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1636713000000|2021-11-12 10:30:00|8.03|6.63|8.03|6.63|8.04|6.64|8.03|6.63|0
1636713300000|2021-11-12 10:35:00|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1636713600000|2021-11-12 10:40:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1636713900000|2021-11-12 10:45:00|8.03|6.63|8.03|6.63|8.04|6.64|8.03|6.63|0
1636714200000|2021-11-12 10:50:00|8.02|6.62|7.97|6.57|8.02|6.62|7.96|6.56|0
1636714500000|2021-11-12 10:55:00|7.96|6.56|7.99|6.59|7.99|6.59|7.96|6.56|0
1636714800000|2021-11-12 11:00:00|7.98|6.58|7.99|6.59|8|6.6|7.98|6.58|0
1636715100000|2021-11-12 11:05:00|8|6.6|8.01|6.61|8.01|6.61|8|6.6|0
1636715400000|2021-11-12 11:10:00|8|6.6|7.99|6.59|8|6.6|7.97|6.57|0
1636715700000|2021-11-12 11:15:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1636716000000|2021-11-12 11:20:00|7.97|6.57|7.96|6.56|7.98|6.58|7.96|6.56|0
1636716300000|2021-11-12 11:25:00|7.97|6.57|7.97|6.57|7.98|6.58|7.96|6.56|0
1636716600000|2021-11-12 11:30:00|7.98|6.58|7.96|6.56|7.98|6.58|7.96|6.56|0
1636716900000|2021-11-12 11:35:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1636717200000|2021-11-12 11:40:00|7.93|6.53|7.94|6.54|7.94|6.54|7.92|6.52|0
1636717500000|2021-11-12 11:45:00|7.93|6.53|7.92|6.52|7.94|6.54|7.92|6.52|0
1636717800000|2021-11-12 11:50:00|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1636718100000|2021-11-12 11:55:00|7.91|6.51|7.91|6.51|7.92|6.52|7.91|6.51|0
1636718400000|2021-11-12 12:00:00|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1636718700000|2021-11-12 12:05:00|7.93|6.53|7.93|6.53|7.94|6.54|7.82|6.42|0
1636719000000|2021-11-12 12:10:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1636719300000|2021-11-12 12:15:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1636719600000|2021-11-12 12:20:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1636719900000|2021-11-12 12:25:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1636720200000|2021-11-12 12:30:00|7.94|6.54|7.95|6.55|7.96|6.56|7.94|6.54|0
1636720500000|2021-11-12 12:35:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1636720800000|2021-11-12 12:40:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1636721100000|2021-11-12 12:45:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1636721400000|2021-11-12 12:50:00|7.94|6.54|7.95|6.55|7.95|6.55|7.93|6.53|0
1636721700000|2021-11-12 12:55:00|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1636722000000|2021-11-12 13:00:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1636722300000|2021-11-12 13:05:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1636722600000|2021-11-12 13:10:00|7.95|6.55|7.94|6.54|7.95|6.55|7.93|6.53|0
1636722900000|2021-11-12 13:15:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1636723200000|2021-11-12 13:20:00|7.94|6.54|7.93|6.53|7.94|6.54|7.92|6.52|0
1636723500000|2021-11-12 13:25:00|7.92|6.52|7.89|6.49|7.92|6.52|7.89|6.49|0
1636723800000|2021-11-12 13:30:00|7.9|6.5|7.89|6.49|8|6.6|7.79|6.39|0
1636724100000|2021-11-12 13:35:00|7.88|6.48|7.89|6.49|7.9|6.5|7.87|6.47|0
1636724400000|2021-11-12 13:40:00|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1636724700000|2021-11-12 13:45:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1636725000000|2021-11-12 13:50:00|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1636725300000|2021-11-12 13:55:00|7.88|6.48|7.88|6.48|7.89|6.49|7.87|6.47|0
1636725600000|2021-11-12 14:00:00|7.87|6.47|7.84|6.44|7.88|6.48|7.84|6.44|0
1636725900000|2021-11-12 14:05:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1636726200000|2021-11-12 14:10:00|7.84|6.44|7.82|6.42|7.84|6.44|7.81|6.41|0
1636726500000|2021-11-12 14:15:00|7.83|6.43|7.82|6.42|7.83|6.43|7.81|6.41|0
1636726800000|2021-11-12 14:20:00|7.83|6.43|7.85|6.45|7.85|6.45|7.82|6.42|0
1636727100000|2021-11-12 14:25:00|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1636727400000|2021-11-12 14:30:00|7.85|6.45|7.8|6.4|7.91|6.51|7.79|6.39|0
1636727700000|2021-11-12 14:35:00|7.82|6.42|7.89|6.49|7.9|6.5|7.81|6.41|0
1636728000000|2021-11-12 14:40:00|7.88|6.48|7.86|6.46|7.89|6.49|7.84|6.44|0
1636728300000|2021-11-12 14:45:00|7.85|6.45|7.78|6.38|7.87|6.47|7.63|6.23|0
1636728600000|2021-11-12 14:50:00|7.77|6.37|7.75|6.35|7.78|6.38|7.74|6.34|0
1636728900000|2021-11-12 14:55:00|7.74|6.34|7.74|6.34|7.75|6.35|7.7|6.3|0
1636729200000|2021-11-12 15:00:00|7.76|6.36|7.73|6.33|7.77|6.37|7.72|6.32|0
1636729500000|2021-11-12 15:05:00|7.74|6.34|7.73|6.33|7.78|6.38|7.54|6.14|0
1636729800000|2021-11-12 15:10:00|7.72|6.32|7.74|6.34|7.75|6.35|7.71|6.31|0
1636730100000|2021-11-12 15:15:00|7.73|6.33|7.69|6.29|7.75|6.35|7.69|6.29|0
1636730400000|2021-11-12 15:20:00|7.68|6.28|7.72|6.32|7.74|6.34|7.68|6.28|0
1636730700000|2021-11-12 15:25:00|7.73|6.33|7.75|6.35|7.77|6.37|7.72|6.32|0
1636731000000|2021-11-12 15:30:00|7.74|6.34|7.8|6.4|7.8|6.4|7.73|6.33|0
1636731300000|2021-11-12 15:35:00|7.79|6.39|7.76|6.36|7.8|6.4|7.73|6.33|0
1636731600000|2021-11-12 15:40:00|7.75|6.35|7.71|6.31|7.76|6.36|7.71|6.31|0
1636731900000|2021-11-12 15:45:00|7.72|6.32|7.67|6.27|7.72|6.32|7.67|6.27|0
1636732200000|2021-11-12 15:50:00|7.68|6.28|7.68|6.28|7.68|6.28|7.65|6.25|0
1636732500000|2021-11-12 15:55:00|7.67|6.27|7.62|6.22|7.68|6.28|7.61|6.21|0
1636732800000|2021-11-12 16:00:00|7.61|6.21|7.59|6.19|7.69|6.29|7.47|6.07|0
1636733100000|2021-11-12 16:05:00|7.58|6.18|7.56|6.16|7.62|6.22|7.56|6.16|0
1636733400000|2021-11-12 16:10:00|7.55|6.15|7.54|6.14|7.59|6.19|7.54|6.14|0
1636733700000|2021-11-12 16:15:00|7.53|6.13|7.42|6.02|7.53|6.13|7.42|6.02|0
1636734000000|2021-11-12 16:20:00|7.43|6.03|7.41|6.01|7.44|6.04|7.41|6.01|0
1636734300000|2021-11-12 16:25:00|7.42|6.02|7.44|6.04|7.46|6.06|7.41|6.01|0
1636734600000|2021-11-12 16:30:00|7.43|6.03|7.41|6.01|7.45|6.05|7.41|6.01|0
1636734900000|2021-11-12 16:35:00|7.4|6|7.6|6.2|7.61|6.21|7.38|5.98|0
1636735200000|2021-11-12 16:40:00|7.59|6.19|7.59|6.19|7.59|6.19|7.57|6.17|0
1636735500000|2021-11-12 16:45:00|7.6|6.2|7.6|6.2|7.62|6.22|7.59|6.19|0
1636735800000|2021-11-12 16:50:00|7.61|6.21|7.54|6.14|7.62|6.22|7.54|6.14|0
1636736100000|2021-11-12 16:55:00|7.55|6.15|7.54|6.14|7.56|6.16|7.52|6.12|0
1636736400000|2021-11-12 17:00:00|7.53|6.13|7.55|6.15|7.55|6.15|7.51|6.11|0
1636736700000|2021-11-12 17:05:00|7.54|6.14|7.58|6.18|7.58|6.18|7.53|6.13|0
1636737000000|2021-11-12 17:10:00|7.57|6.17|7.52|6.12|7.58|6.18|7.52|6.12|0
1636737300000|2021-11-12 17:15:00|7.53|6.13|7.52|6.12|7.55|6.15|7.52|6.12|0
1636737600000|2021-11-12 17:20:00|7.53|6.13|7.54|6.14|7.54|6.14|7.51|6.11|0
1636737900000|2021-11-12 17:25:00|7.53|6.13|7.54|6.14|7.56|6.16|7.53|6.13|0
1636738200000|2021-11-12 17:30:00|7.53|6.13|7.54|6.14|7.55|6.15|7.53|6.13|0
1636738500000|2021-11-12 17:35:00|7.55|6.15|7.55|6.15|7.55|6.15|7.54|6.14|0
1636738800000|2021-11-12 17:40:00|7.56|6.16|7.57|6.17|7.57|6.17|7.55|6.15|0
1636739100000|2021-11-12 17:45:00|7.56|6.16|7.59|6.19|7.59|6.19|7.56|6.16|0
1636739400000|2021-11-12 17:50:00|7.58|6.18|7.57|6.17|7.6|6.2|7.57|6.17|0
1636739700000|2021-11-12 17:55:00|7.56|6.16|7.58|6.18|7.6|6.2|7.56|6.16|0
1636740000000|2021-11-12 18:00:00|7.61|6.21|7.62|6.22|7.65|6.25|7.61|6.21|0
1636740300000|2021-11-12 18:05:00|7.61|6.21|7.63|6.23|7.64|6.24|7.61|6.21|0
1636740600000|2021-11-12 18:10:00|7.64|6.24|7.61|6.21|7.64|6.24|7.6|6.2|0
1636740900000|2021-11-12 18:15:00|7.62|6.22|7.61|6.21|7.63|6.23|7.6|6.2|0
1636741200000|2021-11-12 18:20:00|7.6|6.2|7.6|6.2|7.62|6.22|7.6|6.2|0
1636741500000|2021-11-12 18:25:00|7.61|6.21|7.6|6.2|7.61|6.21|7.58|6.18|0
1636741800000|2021-11-12 18:30:00|7.59|6.19|7.55|6.15|7.59|6.19|7.55|6.15|0
1636742100000|2021-11-12 18:35:00|7.56|6.16|7.57|6.17|7.57|6.17|7.55|6.15|0
1636742400000|2021-11-12 18:40:00|7.58|6.18|7.58|6.18|7.58|6.18|7.56|6.16|0
1636742700000|2021-11-12 18:45:00|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1636743000000|2021-11-12 18:50:00|7.59|6.19|7.57|6.17|7.59|6.19|7.57|6.17|0
1636743300000|2021-11-12 18:55:00|7.56|6.16|7.56|6.16|7.57|6.17|7.55|6.15|0
1636743600000|2021-11-12 19:00:00|7.55|6.15|7.57|6.17|7.58|6.18|7.55|6.15|0
1636743900000|2021-11-12 19:05:00|7.58|6.18|7.58|6.18|7.59|6.19|7.57|6.17|0
1636744200000|2021-11-12 19:10:00|7.57|6.17|7.57|6.17|7.58|6.18|7.56|6.16|0
1636744500000|2021-11-12 19:15:00|7.56|6.16|7.57|6.17|7.57|6.17|7.55|6.15|0
1636744800000|2021-11-12 19:20:00|7.56|6.16|7.58|6.18|7.59|6.19|7.56|6.16|0
1636745100000|2021-11-12 19:25:00|7.57|6.17|7.61|6.21|7.62|6.22|7.57|6.17|0
1636745400000|2021-11-12 19:30:00|7.62|6.22|7.63|6.23|7.63|6.23|7.6|6.2|0
1636745700000|2021-11-12 19:35:00|7.64|6.24|7.6|6.2|7.65|6.25|7.6|6.2|0
1636746000000|2021-11-12 19:40:00|7.61|6.21|7.6|6.2|7.62|6.22|7.6|6.2|0
1636746300000|2021-11-12 19:45:00|7.59|6.19|7.59|6.19|7.6|6.2|7.59|6.19|0
1636746600000|2021-11-12 19:50:00|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1636746900000|2021-11-12 19:55:00|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1636747200000|2021-11-12 20:00:00|7.58|6.18|7.58|6.18|7.6|6.2|7.58|6.18|0
1636747500000|2021-11-12 20:05:00|7.57|6.17|7.56|6.16|7.59|6.19|7.56|6.16|0
1636747800000|2021-11-12 20:10:00|7.57|6.17|7.55|6.15|7.58|6.18|7.55|6.15|0
1636748100000|2021-11-12 20:15:00|7.56|6.16|7.55|6.15|7.57|6.17|7.54|6.14|0
1636748400000|2021-11-12 20:20:00|7.54|6.14|7.52|6.12|7.54|6.14|7.51|6.11|0
1636748700000|2021-11-12 20:25:00|7.51|6.11|7.5|6.1|7.52|6.12|7.5|6.1|0
1636749000000|2021-11-12 20:30:00|7.49|6.09|7.43|6.03|7.49|6.09|7.43|6.03|0
1636749300000|2021-11-12 20:35:00|7.42|6.02|7.46|6.06|7.46|6.06|7.41|6.01|0
1636749600000|2021-11-12 20:40:00|7.47|6.07|7.58|6.18|7.59|6.19|7.45|6.05|0
1636749900000|2021-11-12 20:45:00|7.59|6.19|7.63|6.23|7.63|6.23|7.59|6.19|0
1636750200000|2021-11-12 20:50:00|7.6|6.2|7.62|6.22|7.62|6.22|7.58|6.18|0
1636750500000|2021-11-12 20:55:00|7.63|6.23|7.59|6.19|7.63|6.23|7.57|6.17|0
1636750800000|2021-11-12 21:00:00|7.6|6.2|7.54|6.14|7.6|6.2|7.54|6.14|0
1636751100000|2021-11-12 21:05:00|7.53|6.13|7.52|6.12|7.54|6.14|7.52|6.12|0
1636751400000|2021-11-12 21:10:00|7.53|6.13|7.53|6.13|7.53|6.13|7.52|6.12|0
1636963500000|2021-11-15 08:05:00|7.11|5.71|7.11|5.71|7.12|5.72|7.1|5.7|0
1636963800000|2021-11-15 08:10:00|7.12|5.72|7.13|5.73|7.15|5.75|7.12|5.72|0
1636964100000|2021-11-15 08:15:00|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1636964400000|2021-11-15 08:20:00|7.13|5.73|7.11|5.71|7.13|5.73|7.1|5.7|0
1636964700000|2021-11-15 08:25:00|7.1|5.7|7.1|5.7|7.11|5.71|7.1|5.7|0
1636965000000|2021-11-15 08:30:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1636965300000|2021-11-15 08:35:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1636965600000|2021-11-15 08:40:00|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1636965900000|2021-11-15 08:45:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1636966200000|2021-11-15 08:50:00|7.07|5.67|7.06|5.66|7.08|5.68|7.06|5.66|0
1636966500000|2021-11-15 08:55:00|7.05|5.65|7.04|5.64|7.06|5.66|7.04|5.64|0
1636966800000|2021-11-15 09:00:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1636967100000|2021-11-15 09:05:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1636967400000|2021-11-15 09:10:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1636967700000|2021-11-15 09:15:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1636968000000|2021-11-15 09:20:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1636968300000|2021-11-15 09:25:00|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1636968600000|2021-11-15 09:30:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1636968900000|2021-11-15 09:35:00|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1636969200000|2021-11-15 09:40:00|7.05|5.65|7.05|5.65|7.06|5.66|7.04|5.64|0
1636969500000|2021-11-15 09:45:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1636969800000|2021-11-15 09:50:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1636970100000|2021-11-15 09:55:00|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1636970400000|2021-11-15 10:00:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1636970700000|2021-11-15 10:05:00|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1636971000000|2021-11-15 10:10:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1636971300000|2021-11-15 10:15:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1636971600000|2021-11-15 10:20:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1636972200000|2021-11-15 10:30:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1636972500000|2021-11-15 10:35:00|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1636972800000|2021-11-15 10:40:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1636973100000|2021-11-15 10:45:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1636973700000|2021-11-15 10:55:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1636974000000|2021-11-15 11:00:00|6.97|5.57|6.99|5.59|7|5.6|6.97|5.57|0
1636974300000|2021-11-15 11:05:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1636974900000|2021-11-15 11:15:00|6.98|5.58|6.98|5.58|6.98|5.58|6.96|5.56|0
1636975200000|2021-11-15 11:20:00|6.97|5.57|6.97|5.57|6.99|5.59|6.97|5.57|0
1636975500000|2021-11-15 11:25:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1636975800000|2021-11-15 11:30:00|6.98|5.58|6.96|5.56|6.98|5.58|6.95|5.55|0
1636976100000|2021-11-15 11:35:00|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1636976400000|2021-11-15 11:40:00|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1636976700000|2021-11-15 11:45:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1636977000000|2021-11-15 11:50:00|6.98|5.58|6.96|5.56|6.98|5.58|6.96|5.56|0
1636977300000|2021-11-15 11:55:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1636977600000|2021-11-15 12:00:00|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1636977900000|2021-11-15 12:05:00|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1636978200000|2021-11-15 12:10:00|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1636978800000|2021-11-15 12:20:00|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1636979100000|2021-11-15 12:25:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1636979400000|2021-11-15 12:30:00|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1636979700000|2021-11-15 12:35:00|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1636980300000|2021-11-15 12:45:00|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1636980600000|2021-11-15 12:50:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1636980900000|2021-11-15 12:55:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1636981200000|2021-11-15 13:00:00|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1636981500000|2021-11-15 13:05:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1636981800000|2021-11-15 13:10:00|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1636982100000|2021-11-15 13:15:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1636982400000|2021-11-15 13:20:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1636982700000|2021-11-15 13:25:00|6.87|5.47|6.87|5.47|6.87|5.47|6.85|5.45|0
1636983000000|2021-11-15 13:30:00|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1636983300000|2021-11-15 13:35:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1636983600000|2021-11-15 13:40:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1636983900000|2021-11-15 13:45:00|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1636984200000|2021-11-15 13:50:00|6.89|5.49|6.89|5.49|6.9|5.5|6.88|5.48|0
1636984500000|2021-11-15 13:55:00|6.9|5.5|6.9|5.5|6.9|5.5|6.88|5.48|0
1636984800000|2021-11-15 14:00:00|6.89|5.49|6.88|5.48|6.9|5.5|6.88|5.48|0
1636985100000|2021-11-15 14:05:00|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1636985400000|2021-11-15 14:10:00|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1636985700000|2021-11-15 14:15:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1636986000000|2021-11-15 14:20:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1636986300000|2021-11-15 14:25:00|6.91|5.51|6.93|5.53|6.93|5.53|6.9|5.5|0
1636986600000|2021-11-15 14:30:00|6.91|5.51|6.95|5.55|6.99|5.59|6.91|5.51|0
1636986900000|2021-11-15 14:35:00|6.96|5.56|6.93|5.53|6.96|5.56|6.91|5.51|0
1636987200000|2021-11-15 14:40:00|6.92|5.52|6.99|5.59|7|5.6|6.92|5.52|0
1636987500000|2021-11-15 14:45:00|6.98|5.58|7|5.6|7|5.6|6.96|5.56|0
1636987800000|2021-11-15 14:50:00|6.99|5.59|6.98|5.58|7.06|5.66|6.98|5.58|0
1636988100000|2021-11-15 14:55:00|6.97|5.57|6.93|5.53|6.97|5.57|6.93|5.53|0
1636988400000|2021-11-15 15:00:00|6.94|5.54|7.02|5.62|7.03|5.63|6.93|5.53|0
1636988700000|2021-11-15 15:05:00|7.01|5.61|7.03|5.63|7.03|5.63|7|5.6|0
1636989000000|2021-11-15 15:10:00|7.04|5.64|7.04|5.64|7.05|5.65|7.01|5.61|0
1636989300000|2021-11-15 15:15:00|7.05|5.65|7.06|5.66|7.07|5.67|7.04|5.64|0
1636989600000|2021-11-15 15:20:00|7.07|5.67|7.05|5.65|7.07|5.67|7.02|5.62|0
1636989900000|2021-11-15 15:25:00|7.04|5.64|7.04|5.64|7.05|5.65|7.02|5.62|0
1636990200000|2021-11-15 15:30:00|7.05|5.65|7.04|5.64|7.06|5.66|7.03|5.63|0
1636990500000|2021-11-15 15:35:00|7.03|5.63|7.05|5.65|7.06|5.66|7.02|5.62|0
1636990800000|2021-11-15 15:40:00|7.06|5.66|7.05|5.65|7.08|5.68|7.03|5.63|0
1636991100000|2021-11-15 15:45:00|7.04|5.64|7.02|5.62|7.05|5.65|7.02|5.62|0
1636991400000|2021-11-15 15:50:00|7.03|5.63|7.02|5.62|7.03|5.63|7|5.6|0
1636991700000|2021-11-15 15:55:00|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1636992000000|2021-11-15 16:00:00|7.03|5.63|7.03|5.63|7.04|5.64|7|5.6|0
1636992300000|2021-11-15 16:05:00|7.04|5.64|7|5.6|7.04|5.64|7|5.6|0
1636992600000|2021-11-15 16:10:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1636992900000|2021-11-15 16:15:00|7.44|6.04|7.45|6.05|7.46|6.06|7.42|6.02|0
1636993200000|2021-11-15 16:20:00|7.44|6.04|7.45|6.05|7.46|6.06|7.44|6.04|0
1636993500000|2021-11-15 16:25:00|7.46|6.06|7.47|6.07|7.47|6.07|7.45|6.05|0
1636993800000|2021-11-15 16:30:00|7.04|5.64|7.03|5.63|7.06|5.66|7.02|5.62|0
1636994100000|2021-11-15 16:35:00|7.02|5.62|7.04|5.64|7.04|5.64|7|5.6|0
1636994400000|2021-11-15 16:40:00|7.03|5.63|7.21|5.81|7.22|5.82|7.03|5.63|0
1636994700000|2021-11-15 16:45:00|7.22|5.82|7.18|5.78|7.24|5.84|7.15|5.75|0
1636995000000|2021-11-15 16:50:00|7.19|5.79|7.19|5.79|7.24|5.84|7.18|5.78|0
1636995300000|2021-11-15 16:55:00|7.18|5.78|7.15|5.75|7.18|5.78|7.15|5.75|0
1636995600000|2021-11-15 17:00:00|7.16|5.76|7.14|5.74|7.17|5.77|7.13|5.73|0
1636995900000|2021-11-15 17:05:00|7.15|5.75|7.14|5.74|7.15|5.75|7.13|5.73|0
1636996200000|2021-11-15 17:10:00|7.13|5.73|7.15|5.75|7.16|5.76|7.13|5.73|0
1636996500000|2021-11-15 17:15:00|7.16|5.76|7.18|5.78|7.19|5.79|7.15|5.75|0
1636996800000|2021-11-15 17:20:00|7.17|5.77|7.19|5.79|7.24|5.84|7.17|5.77|0
1636997100000|2021-11-15 17:25:00|7.2|5.8|7.19|5.79|7.21|5.81|7.17|5.77|0
1636997400000|2021-11-15 17:30:00|7.18|5.78|7.16|5.76|7.19|5.79|7.15|5.75|0
1636997700000|2021-11-15 17:35:00|7.17|5.77|7.14|5.74|7.17|5.77|7.13|5.73|0
1636998000000|2021-11-15 17:40:00|7.13|5.73|7.11|5.71|7.16|5.76|7.1|5.7|0
1636998300000|2021-11-15 17:45:00|7.12|5.72|7.12|5.72|7.13|5.73|7.11|5.71|0
1636998600000|2021-11-15 17:50:00|7.13|5.73|7.11|5.71|7.13|5.73|7.1|5.7|0
1636998900000|2021-11-15 17:55:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1636999200000|2021-11-15 18:00:00|7.11|5.71|7.07|5.67|7.13|5.73|7.07|5.67|0
1636999500000|2021-11-15 18:05:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1636999800000|2021-11-15 18:10:00|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1637000100000|2021-11-15 18:15:00|7.08|5.68|7.09|5.69|7.09|5.69|7.05|5.65|0
1637000400000|2021-11-15 18:20:00|7.08|5.68|7.09|5.69|7.12|5.72|7.07|5.67|0
1637000700000|2021-11-15 18:25:00|7.08|5.68|7.09|5.69|7.11|5.71|7.08|5.68|0
1637001000000|2021-11-15 18:30:00|7.08|5.68|7.1|5.7|7.11|5.71|7.08|5.68|0
1637001300000|2021-11-15 18:35:00|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1637001600000|2021-11-15 18:40:00|7.1|5.7|7.11|5.71|7.13|5.73|7.1|5.7|0
1637001900000|2021-11-15 18:45:00|7.1|5.7|7.09|5.69|7.11|5.71|7.09|5.69|0
1637002200000|2021-11-15 18:50:00|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1637002500000|2021-11-15 18:55:00|7.11|5.71|7.11|5.71|7.12|5.72|7.09|5.69|0
1637002800000|2021-11-15 19:00:00|7.12|5.72|7.13|5.73|7.14|5.74|7.11|5.71|0
1637003100000|2021-11-15 19:05:00|7.14|5.74|7.13|5.73|7.15|5.75|7.12|5.72|0
1637003400000|2021-11-15 19:10:00|7.14|5.74|7.14|5.74|7.14|5.74|7.11|5.71|0
1637003700000|2021-11-15 19:15:00|7.51|6.11|7.53|6.13|7.53|6.13|7.51|6.11|0
1637004000000|2021-11-15 19:20:00|7.54|6.14|7.51|6.11|7.55|6.15|7.51|6.11|0
1637004300000|2021-11-15 19:25:00|7.52|6.12|7.52|6.12|7.55|6.15|7.51|6.11|0
1637004600000|2021-11-15 19:30:00|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1637004900000|2021-11-15 19:35:00|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1637005200000|2021-11-15 19:40:00|7.11|5.71|7.07|5.67|7.12|5.72|7.07|5.67|0
1637005500000|2021-11-15 19:45:00|7.08|5.68|7.08|5.68|7.09|5.69|7.05|5.65|0
1637005800000|2021-11-15 19:50:00|7.07|5.67|7.1|5.7|7.1|5.7|7.06|5.66|0
1637006100000|2021-11-15 19:55:00|7.09|5.69|7.08|5.68|7.09|5.69|7.06|5.66|0
1637006400000|2021-11-15 20:00:00|7.09|5.69|7.09|5.69|7.09|5.69|7.06|5.66|0
1637006700000|2021-11-15 20:05:00|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1637007000000|2021-11-15 20:10:00|7.09|5.69|7.09|5.69|7.11|5.71|7.08|5.68|0
1637007300000|2021-11-15 20:15:00|7.1|5.7|7.08|5.68|7.1|5.7|7.06|5.66|0
1637007600000|2021-11-15 20:20:00|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1637007900000|2021-11-15 20:25:00|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1637008200000|2021-11-15 20:30:00|7.06|5.66|7.09|5.69|7.1|5.7|7.05|5.65|0
1637008500000|2021-11-15 20:35:00|7.1|5.7|7.11|5.71|7.11|5.71|7.08|5.68|0
1637008800000|2021-11-15 20:40:00|7.1|5.7|7.11|5.71|7.13|5.73|7.1|5.7|0
1637009100000|2021-11-15 20:45:00|7.12|5.72|7.13|5.73|7.16|5.76|7.12|5.72|0
1637009400000|2021-11-15 20:50:00|7.14|5.74|7.14|5.74|7.17|5.77|7.13|5.73|0
1637009700000|2021-11-15 20:55:00|7.15|5.75|7.04|5.64|7.15|5.75|7.04|5.64|0
1637010000000|2021-11-15 21:00:00|7.02|5.62|7.03|5.63|7.04|5.64|7.01|5.61|0
1637010300000|2021-11-15 21:05:00|7.04|5.64|7.03|5.63|7.06|5.66|7.03|5.63|0
1637010600000|2021-11-15 21:10:00|7.04|5.64|7.01|5.61|7.04|5.64|7.01|5.61|0
1637010900000|2021-11-15 21:15:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1637011200000|2021-11-15 21:20:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1637011800000|2021-11-15 21:30:00|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1637012100000|2021-11-15 21:35:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1637012700000|2021-11-15 21:45:00|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1637013000000|2021-11-15 21:50:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1637013300000|2021-11-15 21:55:00|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1637014800000|2021-11-15 22:20:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1637015100000|2021-11-15 22:25:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1637016300000|2021-11-15 22:45:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1637016900000|2021-11-15 22:55:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637017200000|2021-11-15 23:00:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1637017500000|2021-11-15 23:05:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1637017800000|2021-11-15 23:10:00|7|5.6|7.03|5.63|7.03|5.63|7|5.6|0
1637018100000|2021-11-15 23:15:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1637018400000|2021-11-15 23:20:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1637018700000|2021-11-15 23:25:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1637019000000|2021-11-15 23:30:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1637019300000|2021-11-15 23:35:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1637019600000|2021-11-15 23:40:00|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1637019900000|2021-11-15 23:45:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1637020200000|2021-11-15 23:50:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1637020500000|2021-11-15 23:55:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637020800000|2021-11-16 00:00:00|7.01|5.61|6.99|5.59|7.02|5.62|6.98|5.58|0
1637021100000|2021-11-16 00:05:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1637021400000|2021-11-16 00:10:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1637021700000|2021-11-16 00:15:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1637022000000|2021-11-16 00:20:00|7.01|5.61|7.03|5.63|7.04|5.64|7|5.6|0
1637022300000|2021-11-16 00:25:00|7.04|5.64|7.04|5.64|7.05|5.65|7.03|5.63|0
1637022600000|2021-11-16 00:30:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1637022900000|2021-11-16 00:35:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1637023200000|2021-11-16 00:40:00|7.02|5.62|7.04|5.64|7.05|5.65|7.02|5.62|0
1637023500000|2021-11-16 00:45:00|7.03|5.63|7.02|5.62|7.04|5.64|7.02|5.62|0
1637023800000|2021-11-16 00:50:00|7.01|5.61|7.01|5.61|7.02|5.62|7|5.6|0
1637024100000|2021-11-16 00:55:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1637024400000|2021-11-16 01:00:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1637024700000|2021-11-16 01:05:00|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1637025000000|2021-11-16 01:10:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1637025300000|2021-11-16 01:15:00|6.97|5.57|6.94|5.54|6.97|5.57|6.94|5.54|0
1637025600000|2021-11-16 01:20:00|6.95|5.55|6.94|5.54|6.95|5.55|6.93|5.53|0
1637025900000|2021-11-16 01:25:00|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1637026200000|2021-11-16 01:30:00|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1637026500000|2021-11-16 01:35:00|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1637026800000|2021-11-16 01:40:00|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1637027100000|2021-11-16 01:45:00|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1637027400000|2021-11-16 01:50:00|6.92|5.52|6.94|5.54|6.94|5.54|6.92|5.52|0
1637027700000|2021-11-16 01:55:00|6.93|5.53|6.91|5.51|6.94|5.54|6.9|5.5|0
1637028000000|2021-11-16 02:00:00|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1637028300000|2021-11-16 02:05:00|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1637028600000|2021-11-16 02:10:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1637028900000|2021-11-16 02:15:00|6.93|5.53|6.94|5.54|6.94|5.54|6.92|5.52|0
1637029200000|2021-11-16 02:20:00|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1637029500000|2021-11-16 02:25:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1637029800000|2021-11-16 02:30:00|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1637030100000|2021-11-16 02:35:00|6.92|5.52|6.93|5.53|6.94|5.54|6.92|5.52|0
1637030400000|2021-11-16 02:40:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1637030700000|2021-11-16 02:45:00|6.93|5.53|6.94|5.54|6.95|5.55|6.93|5.53|0
1637031000000|2021-11-16 02:50:00|6.95|5.55|6.95|5.55|6.95|5.55|6.95|5.55|0
1637031300000|2021-11-16 02:55:00|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1637031600000|2021-11-16 03:00:00|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1637031900000|2021-11-16 03:05:00|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1637032200000|2021-11-16 03:10:00|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1637032500000|2021-11-16 03:15:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1637032800000|2021-11-16 03:20:00|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1637033100000|2021-11-16 03:25:00|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1637033400000|2021-11-16 03:30:00|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1637034000000|2021-11-16 03:40:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1637034300000|2021-11-16 03:45:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1637034600000|2021-11-16 03:50:00|6.93|5.53|6.93|5.53|6.93|5.53|6.93|5.53|0
1637034900000|2021-11-16 03:55:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1637035200000|2021-11-16 04:00:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1637035500000|2021-11-16 04:05:00|6.95|5.55|6.95|5.55|6.95|5.55|6.94|5.54|0
1637035800000|2021-11-16 04:10:00|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1637036100000|2021-11-16 04:15:00|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1637036400000|2021-11-16 04:20:00|6.96|5.56|6.99|5.59|7|5.6|6.96|5.56|0
1637036700000|2021-11-16 04:25:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1637037000000|2021-11-16 04:30:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1637037300000|2021-11-16 04:35:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1637037600000|2021-11-16 04:40:00|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1637038500000|2021-11-16 04:55:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1637038800000|2021-11-16 05:00:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1637039100000|2021-11-16 05:05:00|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1637039400000|2021-11-16 05:10:00|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1637039700000|2021-11-16 05:15:00|7|5.6|7|5.6|7|5.6|7|5.6|0
1637040000000|2021-11-16 05:20:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1637040300000|2021-11-16 05:25:00|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1637040600000|2021-11-16 05:30:00|7.02|5.62|7.01|5.61|7.03|5.63|7|5.6|0
1637040900000|2021-11-16 05:35:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1637041200000|2021-11-16 05:40:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1637041500000|2021-11-16 05:45:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1637041800000|2021-11-16 05:50:00|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1637042100000|2021-11-16 05:55:00|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1637042400000|2021-11-16 06:00:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1637043000000|2021-11-16 06:10:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1637043300000|2021-11-16 06:15:00|6.99|5.59|7.01|5.61|7.01|5.61|6.99|5.59|0
1637043900000|2021-11-16 06:25:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1637044200000|2021-11-16 06:30:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1637044500000|2021-11-16 06:35:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637044800000|2021-11-16 06:40:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637045100000|2021-11-16 06:45:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637045400000|2021-11-16 06:50:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1637045700000|2021-11-16 06:55:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1637046000000|2021-11-16 07:00:00|6.99|5.59|6.99|5.59|7|5.6|6.98|5.58|0
1637046600000|2021-11-16 07:10:00|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1637046900000|2021-11-16 07:15:00|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1637047200000|2021-11-16 07:20:00|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1637047500000|2021-11-16 07:25:00|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1637047800000|2021-11-16 07:30:00|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1637048100000|2021-11-16 07:35:00|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1637048400000|2021-11-16 07:40:00|6.98|5.58|6.98|5.58|6.98|5.58|6.96|5.56|0
1637048700000|2021-11-16 07:45:00|6.97|5.57|6.97|5.57|6.97|5.57|6.96|5.56|0
1637049300000|2021-11-16 07:55:00|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1637049600000|2021-11-16 08:00:00|6.97|5.57|6.96|5.56|6.97|5.57|6.94|5.54|0
1637049900000|2021-11-16 08:05:00|6.97|5.57|6.98|5.58|6.98|5.58|6.96|5.56|0
1637050200000|2021-11-16 08:10:00|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1637050500000|2021-11-16 08:15:00|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1637050800000|2021-11-16 08:20:00|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1637051100000|2021-11-16 08:25:00|6.99|5.59|7|5.6|7|5.6|6.98|5.58|0
1637051400000|2021-11-16 08:30:00|6.99|5.59|7.02|5.62|7.02|5.62|6.98|5.58|0
1637051700000|2021-11-16 08:35:00|7.01|5.61|7.06|5.66|7.07|5.67|7.01|5.61|0
1637052000000|2021-11-16 08:40:00|7.05|5.65|7.04|5.64|7.05|5.65|7.03|5.63|0
1637052300000|2021-11-16 08:45:00|7.05|5.65|7.04|5.64|7.05|5.65|7.03|5.63|0
1637052600000|2021-11-16 08:50:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1637052900000|2021-11-16 08:55:00|7.06|5.66|7.04|5.64|7.06|5.66|7.03|5.63|0
1637053200000|2021-11-16 09:00:00|7.05|5.65|7.05|5.65|7.05|5.65|7.02|5.62|0
1637053500000|2021-11-16 09:05:00|7.04|5.64|7.03|5.63|7.05|5.65|7.03|5.63|0
1637053800000|2021-11-16 09:10:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1637054100000|2021-11-16 09:15:00|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1637054400000|2021-11-16 09:20:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1637054700000|2021-11-16 09:25:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1637055000000|2021-11-16 09:30:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1637055300000|2021-11-16 09:35:00|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1637055900000|2021-11-16 09:45:00|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1637056500000|2021-11-16 09:55:00|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1637056800000|2021-11-16 10:00:00|6.98|5.58|6.99|5.59|7|5.6|6.98|5.58|0
1637057100000|2021-11-16 10:05:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1637057400000|2021-11-16 10:10:00|7|5.6|7.04|5.64|7.04|5.64|7|5.6|0
1637057700000|2021-11-16 10:15:00|7.05|5.65|7.06|5.66|7.06|5.66|7.05|5.65|0
1637058000000|2021-11-16 10:20:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1637058300000|2021-11-16 10:25:00|7.04|5.64|7.04|5.64|7.06|5.66|7.04|5.64|0
1637058600000|2021-11-16 10:30:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1637058900000|2021-11-16 10:35:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1637059200000|2021-11-16 10:40:00|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1637059500000|2021-11-16 10:45:00|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1637059800000|2021-11-16 10:50:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637060100000|2021-11-16 10:55:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637060400000|2021-11-16 11:00:00|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1637060700000|2021-11-16 11:05:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1637061000000|2021-11-16 11:10:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1637061300000|2021-11-16 11:15:00|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1637061600000|2021-11-16 11:20:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1637061900000|2021-11-16 11:25:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1637062200000|2021-11-16 11:30:00|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1637062500000|2021-11-16 11:35:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1637062800000|2021-11-16 11:40:00|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1637063100000|2021-11-16 11:45:00|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1637063400000|2021-11-16 11:50:00|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1637063700000|2021-11-16 11:55:00|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1637064000000|2021-11-16 12:00:00|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1637064300000|2021-11-16 12:05:00|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1637064600000|2021-11-16 12:10:00|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1637064900000|2021-11-16 12:15:00|6.91|5.51|6.9|5.5|6.91|5.51|6.89|5.49|0
1637065200000|2021-11-16 12:20:00|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1637065500000|2021-11-16 12:25:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1637065800000|2021-11-16 12:30:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1637066100000|2021-11-16 12:35:00|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1637066400000|2021-11-16 12:40:00|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1637066700000|2021-11-16 12:45:00|6.92|5.52|6.93|5.53|6.94|5.54|6.92|5.52|0
1637067000000|2021-11-16 12:50:00|6.94|5.54|6.93|5.53|6.95|5.55|6.93|5.53|0
1637067300000|2021-11-16 12:55:00|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1637067600000|2021-11-16 13:00:00|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1637067900000|2021-11-16 13:05:00|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1637068200000|2021-11-16 13:10:00|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1637068500000|2021-11-16 13:15:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1637068800000|2021-11-16 13:20:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1637069100000|2021-11-16 13:25:00|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1637069400000|2021-11-16 13:30:00|6.88|5.48|6.91|5.51|6.94|5.54|6.88|5.48|0
1637069700000|2021-11-16 13:35:00|6.9|5.5|6.86|5.46|6.91|5.51|6.85|5.45|0
1637070000000|2021-11-16 13:40:00|6.87|5.47|6.91|5.51|6.91|5.51|6.84|5.44|0
1637070300000|2021-11-16 13:45:00|6.92|5.52|6.92|5.52|6.96|5.56|6.91|5.51|0
1637070600000|2021-11-16 13:50:00|6.91|5.51|6.92|5.52|6.92|5.52|6.9|5.5|0
1637070900000|2021-11-16 13:55:00|6.93|5.53|6.93|5.53|6.93|5.53|6.9|5.5|0
1637071200000|2021-11-16 14:00:00|6.94|5.54|6.94|5.54|6.96|5.56|6.93|5.53|0
1637071500000|2021-11-16 14:05:00|6.93|5.53|6.95|5.55|6.95|5.55|6.93|5.53|0
1637071800000|2021-11-16 14:10:00|6.94|5.54|6.98|5.58|6.98|5.58|6.94|5.54|0
1637072100000|2021-11-16 14:15:00|6.99|5.59|6.98|5.58|6.99|5.59|6.97|5.57|0
1637072400000|2021-11-16 14:20:00|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1637072700000|2021-11-16 14:25:00|6.95|5.55|6.96|5.56|6.98|5.58|6.95|5.55|0
1637073000000|2021-11-16 14:30:00|7.96|6.56|7.9|6.5|8.01|6.61|7.9|6.5|0
1637073300000|2021-11-16 14:35:00|7.88|6.48|7.86|6.46|7.93|6.53|7.78|6.38|0
1637073600000|2021-11-16 14:40:00|7.84|6.44|7.82|6.42|7.86|6.46|7.82|6.42|0
1637073900000|2021-11-16 14:45:00|6.77|5.37|6.74|5.34|6.78|5.38|6.73|5.33|0
1637074200000|2021-11-16 14:50:00|6.72|5.32|6.77|5.37|6.8|5.4|6.71|5.31|0
1637074500000|2021-11-16 14:55:00|6.76|5.36|6.77|5.37|6.79|5.39|6.75|5.35|0
1637074800000|2021-11-16 15:00:00|6.76|5.36|6.71|5.31|6.76|5.36|6.71|5.31|0
1637075100000|2021-11-16 15:05:00|6.72|5.32|6.74|5.34|6.77|5.37|6.71|5.31|0
1637075400000|2021-11-16 15:10:00|6.73|5.33|6.72|5.32|6.75|5.35|6.72|5.32|0
1637075700000|2021-11-16 15:15:00|7.77|6.37|7.79|6.39|7.81|6.41|7.74|6.34|0
1637076000000|2021-11-16 15:20:00|7.8|6.4|7.82|6.42|7.85|6.45|7.78|6.38|0
1637076300000|2021-11-16 15:25:00|7.83|6.43|7.88|6.48|7.88|6.48|7.82|6.42|0
1637076600000|2021-11-16 15:30:00|6.83|5.43|6.79|5.39|6.83|5.43|6.77|5.37|0
1637076900000|2021-11-16 15:35:00|6.78|5.38|6.78|5.38|6.8|5.4|6.76|5.36|0
1637077200000|2021-11-16 15:40:00|6.79|5.39|6.79|5.39|6.81|5.41|6.77|5.37|0
1637077500000|2021-11-16 15:45:00|6.8|5.4|6.8|5.4|6.82|5.42|6.79|5.39|0
1637077800000|2021-11-16 15:50:00|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1637078100000|2021-11-16 15:55:00|6.78|5.38|6.78|5.38|6.8|5.4|6.78|5.38|0
1637078400000|2021-11-16 16:00:00|7.82|6.42|7.77|6.37|7.82|6.42|7.77|6.37|0
1637078700000|2021-11-16 16:05:00|7.78|6.38|7.75|6.35|7.78|6.38|7.75|6.35|0
1637079000000|2021-11-16 16:10:00|7.74|6.34|7.7|6.3|7.74|6.34|7.69|6.29|0
1637079300000|2021-11-16 16:15:00|7.69|6.29|7.64|6.24|7.69|6.29|7.64|6.24|0
1637079600000|2021-11-16 16:20:00|7.63|6.23|7.63|6.23|7.64|6.24|7.6|6.2|0
1637079900000|2021-11-16 16:25:00|7.64|6.24|7.83|6.43|7.84|6.44|7.61|6.21|0
1637080200000|2021-11-16 16:30:00|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1637080500000|2021-11-16 16:35:00|6.99|5.59|6.99|5.59|7|5.6|6.97|5.57|0
1637080800000|2021-11-16 16:40:00|7|5.6|7.03|5.63|7.03|5.63|6.98|5.58|0
1637081100000|2021-11-16 16:45:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1637081400000|2021-11-16 16:50:00|7.02|5.62|6.9|5.5|7.04|5.64|6.89|5.49|0
1637081700000|2021-11-16 16:55:00|6.89|5.49|6.9|5.5|6.91|5.51|6.89|5.49|0
1637082000000|2021-11-16 17:00:00|6.91|5.51|6.92|5.52|6.92|5.52|6.89|5.49|0
1637082300000|2021-11-16 17:05:00|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1637082600000|2021-11-16 17:10:00|6.92|5.52|6.9|5.5|6.92|5.52|6.9|5.5|0
1637082900000|2021-11-16 17:15:00|6.89|5.49|6.88|5.48|6.9|5.5|6.88|5.48|0
1637083200000|2021-11-16 17:20:00|6.89|5.49|6.88|5.48|6.9|5.5|6.88|5.48|0
1637083500000|2021-11-16 17:25:00|6.89|5.49|6.9|5.5|6.91|5.51|6.89|5.49|0
1637083800000|2021-11-16 17:30:00|6.91|5.51|6.88|5.48|6.91|5.51|6.88|5.48|0
1637084100000|2021-11-16 17:35:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1637084400000|2021-11-16 17:40:00|6.89|5.49|6.84|5.44|6.89|5.49|6.84|5.44|0
1637084700000|2021-11-16 17:45:00|6.85|5.45|6.85|5.45|6.86|5.46|6.83|5.43|0
1637085000000|2021-11-16 17:50:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1637085300000|2021-11-16 17:55:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1637085600000|2021-11-16 18:00:00|6.87|5.47|6.83|5.43|6.87|5.47|6.83|5.43|0
1637085900000|2021-11-16 18:05:00|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1637086200000|2021-11-16 18:10:00|6.82|5.42|6.56|5.16|6.84|5.44|6.56|5.16|0
1637086500000|2021-11-16 18:15:00|6.55|5.15|6.56|5.16|6.57|5.17|6.54|5.14|0
1637086800000|2021-11-16 18:20:00|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1637087100000|2021-11-16 18:25:00|6.56|5.16|6.56|5.16|6.57|5.17|6.55|5.15|0
1637087400000|2021-11-16 18:30:00|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1637087700000|2021-11-16 18:35:00|6.54|5.14|6.54|5.14|6.56|5.16|6.54|5.14|0
1637088000000|2021-11-16 18:40:00|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1637088300000|2021-11-16 18:45:00|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1637088600000|2021-11-16 18:50:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1637088900000|2021-11-16 18:55:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1637089200000|2021-11-16 19:00:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1637089500000|2021-11-16 19:05:00|6.52|5.12|6.52|5.12|6.52|5.12|6.51|5.11|0
1637089800000|2021-11-16 19:10:00|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1637090100000|2021-11-16 19:15:00|7.43|6.03|7.43|6.03|7.45|6.05|7.42|6.02|0
1637090400000|2021-11-16 19:20:00|7.44|6.04|7.47|6.07|7.47|6.07|7.44|6.04|0
1637090700000|2021-11-16 19:25:00|7.46|6.06|7.44|6.04|7.47|6.07|7.44|6.04|0
1637091000000|2021-11-16 19:30:00|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1637091300000|2021-11-16 19:35:00|6.55|5.15|6.56|5.16|6.57|5.17|6.55|5.15|0
1637091600000|2021-11-16 19:40:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1637091900000|2021-11-16 19:45:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1637092200000|2021-11-16 19:50:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1637092500000|2021-11-16 19:55:00|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1637092800000|2021-11-16 20:00:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1637093100000|2021-11-16 20:05:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1637093400000|2021-11-16 20:10:00|6.6|5.2|6.59|5.19|6.62|5.22|6.59|5.19|0
1637093700000|2021-11-16 20:15:00|6.58|5.18|6.59|5.19|6.61|5.21|6.58|5.18|0
1637094000000|2021-11-16 20:20:00|6.6|5.2|6.59|5.19|6.6|5.2|6.57|5.17|0
1637094300000|2021-11-16 20:25:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1637094600000|2021-11-16 20:30:00|6.6|5.2|6.57|5.17|6.6|5.2|6.56|5.16|0
1637094900000|2021-11-16 20:35:00|6.56|5.16|6.59|5.19|6.59|5.19|6.56|5.16|0
1637095200000|2021-11-16 20:40:00|6.58|5.18|6.59|5.19|6.59|5.19|6.57|5.17|0
1637095500000|2021-11-16 20:45:00|6.58|5.18|6.64|5.24|6.64|5.24|6.58|5.18|0
1637095800000|2021-11-16 20:50:00|6.65|5.25|6.63|5.23|6.65|5.25|6.61|5.21|0
1637096100000|2021-11-16 20:55:00|6.64|5.24|6.67|5.27|6.69|5.29|6.62|5.22|0
1637096400000|2021-11-16 21:00:00|6.66|5.26|6.65|5.25|6.68|5.28|6.64|5.24|0
1637096700000|2021-11-16 21:05:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1637097300000|2021-11-16 21:15:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1637097600000|2021-11-16 21:20:00|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1637098200000|2021-11-16 21:30:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1637098500000|2021-11-16 21:35:00|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1637098800000|2021-11-16 21:40:00|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1637099100000|2021-11-16 21:45:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1637099400000|2021-11-16 21:50:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1637100000000|2021-11-16 22:00:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1637100600000|2021-11-16 22:10:00|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1637100900000|2021-11-16 22:15:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1637101200000|2021-11-16 22:20:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1637103600000|2021-11-16 23:00:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1637103900000|2021-11-16 23:05:00|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1637104200000|2021-11-16 23:10:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1637104500000|2021-11-16 23:15:00|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1637104800000|2021-11-16 23:20:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1637105100000|2021-11-16 23:25:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1637105400000|2021-11-16 23:30:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1637105700000|2021-11-16 23:35:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1637106000000|2021-11-16 23:40:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1637106300000|2021-11-16 23:45:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1637106600000|2021-11-16 23:50:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1637107200000|2021-11-17 00:00:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1637107500000|2021-11-17 00:05:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1637107800000|2021-11-17 00:10:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1637108100000|2021-11-17 00:15:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1637108400000|2021-11-17 00:20:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1637108700000|2021-11-17 00:25:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1637109000000|2021-11-17 00:30:00|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1637109300000|2021-11-17 00:35:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1637109600000|2021-11-17 00:40:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1637109900000|2021-11-17 00:45:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1637110200000|2021-11-17 00:50:00|6.62|5.22|6.61|5.21|6.63|5.23|6.61|5.21|0
1637110500000|2021-11-17 00:55:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1637110800000|2021-11-17 01:00:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1637111400000|2021-11-17 01:10:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1637111700000|2021-11-17 01:15:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1637112000000|2021-11-17 01:20:00|6.61|5.21|6.61|5.21|6.62|5.22|6.6|5.2|0
1637112300000|2021-11-17 01:25:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1637112600000|2021-11-17 01:30:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1637112900000|2021-11-17 01:35:00|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1637113200000|2021-11-17 01:40:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1637113500000|2021-11-17 01:45:00|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1637113800000|2021-11-17 01:50:00|6.61|5.21|6.62|5.22|6.63|5.23|6.61|5.21|0
1637114100000|2021-11-17 01:55:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1637114400000|2021-11-17 02:00:00|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1637114700000|2021-11-17 02:05:00|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1637115000000|2021-11-17 02:10:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1637115300000|2021-11-17 02:15:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1637115600000|2021-11-17 02:20:00|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1637115900000|2021-11-17 02:25:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1637116200000|2021-11-17 02:30:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1637116500000|2021-11-17 02:35:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1637116800000|2021-11-17 02:40:00|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1637117100000|2021-11-17 02:45:00|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1637117400000|2021-11-17 02:50:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1637117700000|2021-11-17 02:55:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1637118000000|2021-11-17 03:00:00|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1637118300000|2021-11-17 03:05:00|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1637118600000|2021-11-17 03:10:00|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1637118900000|2021-11-17 03:15:00|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1637119200000|2021-11-17 03:20:00|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1637119500000|2021-11-17 03:25:00|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1637119800000|2021-11-17 03:30:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1637120100000|2021-11-17 03:35:00|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1637120400000|2021-11-17 03:40:00|6.75|5.35|6.77|5.37|6.78|5.38|6.75|5.35|0
1637120700000|2021-11-17 03:45:00|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1637121000000|2021-11-17 03:50:00|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1637121600000|2021-11-17 04:00:00|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1637122200000|2021-11-17 04:10:00|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1637122800000|2021-11-17 04:20:00|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1637123400000|2021-11-17 04:30:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1637123700000|2021-11-17 04:35:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1637124000000|2021-11-17 04:40:00|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1637124600000|2021-11-17 04:50:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1637124900000|2021-11-17 04:55:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1637125200000|2021-11-17 05:00:00|6.72|5.32|6.72|5.32|6.73|5.33|6.71|5.31|0
1637125500000|2021-11-17 05:05:00|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1637125800000|2021-11-17 05:10:00|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1637126100000|2021-11-17 05:15:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1637126400000|2021-11-17 05:20:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1637126700000|2021-11-17 05:25:00|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1637127000000|2021-11-17 05:30:00|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1637127300000|2021-11-17 05:35:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1637127600000|2021-11-17 05:40:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1637127900000|2021-11-17 05:45:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1637128500000|2021-11-17 05:55:00|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1637128800000|2021-11-17 06:00:00|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1637129100000|2021-11-17 06:05:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1637129400000|2021-11-17 06:10:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1637129700000|2021-11-17 06:15:00|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1637130000000|2021-11-17 06:20:00|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1637130300000|2021-11-17 06:25:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1637130900000|2021-11-17 06:35:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1637131200000|2021-11-17 06:40:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1637131500000|2021-11-17 06:45:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1637132100000|2021-11-17 06:55:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1637132400000|2021-11-17 07:00:00|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1637132700000|2021-11-17 07:05:00|6.69|5.29|6.71|5.31|6.71|5.31|6.69|5.29|0
1637133000000|2021-11-17 07:10:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1637133300000|2021-11-17 07:15:00|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1637133600000|2021-11-17 07:20:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1637133900000|2021-11-17 07:25:00|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1637134200000|2021-11-17 07:30:00|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1637134500000|2021-11-17 07:35:00|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1637134800000|2021-11-17 07:40:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1637135100000|2021-11-17 07:45:00|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1637135400000|2021-11-17 07:50:00|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1637135700000|2021-11-17 07:55:00|6.69|5.29|6.67|5.27|6.69|5.29|6.66|5.26|0
1637136000000|2021-11-17 08:00:00|6.6|5.2|6.69|5.29|6.71|5.31|6.6|5.2|0
1637136300000|2021-11-17 08:05:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1637136600000|2021-11-17 08:10:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1637136900000|2021-11-17 08:15:00|6.67|5.27|6.68|5.28|6.68|5.28|6.66|5.26|0
1637137200000|2021-11-17 08:20:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1637137500000|2021-11-17 08:25:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1637137800000|2021-11-17 08:30:00|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1637138100000|2021-11-17 08:35:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1637138400000|2021-11-17 08:40:00|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1637138700000|2021-11-17 08:45:00|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1637139000000|2021-11-17 08:50:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1637139300000|2021-11-17 08:55:00|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1637139600000|2021-11-17 09:00:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1637139900000|2021-11-17 09:05:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1637140200000|2021-11-17 09:10:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1637140500000|2021-11-17 09:15:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1637141400000|2021-11-17 09:30:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1637141700000|2021-11-17 09:35:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1637142000000|2021-11-17 09:40:00|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1637142300000|2021-11-17 09:45:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1637142600000|2021-11-17 09:50:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1637143200000|2021-11-17 10:00:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1637143500000|2021-11-17 10:05:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1637143800000|2021-11-17 10:10:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1637144100000|2021-11-17 10:15:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1637144400000|2021-11-17 10:20:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1637144700000|2021-11-17 10:25:00|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1637145000000|2021-11-17 10:30:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1637145600000|2021-11-17 10:40:00|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1637145900000|2021-11-17 10:45:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1637146200000|2021-11-17 10:50:00|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1637146500000|2021-11-17 10:55:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1637146800000|2021-11-17 11:00:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1637147100000|2021-11-17 11:05:00|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1637147700000|2021-11-17 11:15:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1637148000000|2021-11-17 11:20:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1637148300000|2021-11-17 11:25:00|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1637148900000|2021-11-17 11:35:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1637149200000|2021-11-17 11:40:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1637149500000|2021-11-17 11:45:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1637149800000|2021-11-17 11:50:00|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1637150100000|2021-11-17 11:55:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1637150400000|2021-11-17 12:00:00|6.68|5.28|6.67|5.27|6.69|5.29|6.67|5.27|0
1637150700000|2021-11-17 12:05:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1637151000000|2021-11-17 12:10:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1637151300000|2021-11-17 12:15:00|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1637151900000|2021-11-17 12:25:00|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1637152200000|2021-11-17 12:30:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1637152500000|2021-11-17 12:35:00|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1637152800000|2021-11-17 12:40:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1637153100000|2021-11-17 12:45:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1637153400000|2021-11-17 12:50:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1637153700000|2021-11-17 12:55:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1637154000000|2021-11-17 13:00:00|6.69|5.29|6.72|5.32|6.72|5.32|6.69|5.29|0
1637154300000|2021-11-17 13:05:00|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1637154600000|2021-11-17 13:10:00|6.73|5.33|6.76|5.36|6.77|5.37|6.73|5.33|0
1637154900000|2021-11-17 13:15:00|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1637155200000|2021-11-17 13:20:00|6.74|5.34|6.72|5.32|6.75|5.35|6.72|5.32|0
1637155500000|2021-11-17 13:25:00|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1637155800000|2021-11-17 13:30:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1637156100000|2021-11-17 13:35:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1637156400000|2021-11-17 13:40:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1637156700000|2021-11-17 13:45:00|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1637157000000|2021-11-17 13:50:00|6.72|5.32|6.72|5.32|6.73|5.33|6.71|5.31|0
1637157300000|2021-11-17 13:55:00|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1637157600000|2021-11-17 14:00:00|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1637157900000|2021-11-17 14:05:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1637158200000|2021-11-17 14:10:00|6.71|5.31|6.7|5.3|6.72|5.32|6.7|5.3|0
1637158800000|2021-11-17 14:20:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1637159100000|2021-11-17 14:25:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1637159400000|2021-11-17 14:30:00|6.68|5.28|6.74|5.34|6.75|5.35|6.68|5.28|0
1637159700000|2021-11-17 14:35:00|6.75|5.35|6.76|5.36|6.79|5.39|6.74|5.34|0
1637160000000|2021-11-17 14:40:00|6.78|5.38|6.75|5.35|6.79|5.39|6.74|5.34|0
1637160300000|2021-11-17 14:45:00|7.65|6.25|7.7|6.3|7.7|6.3|7.63|6.23|0
1637160600000|2021-11-17 14:50:00|7.71|6.31|7.73|6.33|7.78|6.38|7.53|6.13|0
1637160900000|2021-11-17 14:55:00|7.74|6.34|7.96|6.56|7.99|6.59|7.74|6.34|0
1637161200000|2021-11-17 15:00:00|7.97|6.57|7.89|6.49|7.98|6.58|7.89|6.49|0
1637161500000|2021-11-17 15:05:00|7.9|6.5|7.91|6.51|7.93|6.53|7.88|6.48|0
1637161800000|2021-11-17 15:10:00|7.9|6.5|7.87|6.47|7.9|6.5|7.87|6.47|0
1637162100000|2021-11-17 15:15:00|6.95|5.55|7|5.6|7|5.6|6.95|5.55|0
1637162400000|2021-11-17 15:20:00|7.01|5.61|7|5.6|7.02|5.62|6.99|5.59|0
1637162700000|2021-11-17 15:25:00|6.99|5.59|6.99|5.59|7|5.6|6.96|5.56|0
1637163000000|2021-11-17 15:30:00|7.9|6.5|7.86|6.46|7.91|6.51|7.85|6.45|0
1637163300000|2021-11-17 15:35:00|7.85|6.45|7.78|6.38|7.86|6.46|7.78|6.38|0
1637163600000|2021-11-17 15:40:00|7.8|6.4|7.81|6.41|7.83|6.43|7.78|6.38|0
1637163900000|2021-11-17 15:45:00|6.9|5.5|6.92|5.52|6.93|5.53|6.88|5.48|0
1637164200000|2021-11-17 15:50:00|6.93|5.53|6.91|5.51|7.01|5.61|6.83|5.43|0
1637164500000|2021-11-17 15:55:00|6.9|5.5|6.88|5.48|6.91|5.51|6.88|5.48|0
1637164800000|2021-11-17 16:00:00|6.89|5.49|6.89|5.49|6.9|5.5|6.87|5.47|0
1637165100000|2021-11-17 16:05:00|6.88|5.48|6.87|5.47|6.89|5.49|6.86|5.46|0
1637165400000|2021-11-17 16:10:00|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1637165700000|2021-11-17 16:15:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1637166000000|2021-11-17 16:20:00|6.87|5.47|6.92|5.52|6.92|5.52|6.86|5.46|0
1637166300000|2021-11-17 16:25:00|6.91|5.51|6.89|5.49|6.92|5.52|6.89|5.49|0
1637166600000|2021-11-17 16:30:00|6.9|5.5|6.89|5.49|6.9|5.5|6.88|5.48|0
1637166900000|2021-11-17 16:35:00|6.88|5.48|6.87|5.47|6.9|5.5|6.87|5.47|0
1637167200000|2021-11-17 16:40:00|6.86|5.46|6.86|5.46|6.87|5.47|6.84|5.44|0
1637167500000|2021-11-17 16:45:00|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1637167800000|2021-11-17 16:50:00|6.83|5.43|6.83|5.43|6.86|5.46|6.83|5.43|0
1637168100000|2021-11-17 16:55:00|6.82|5.42|6.79|5.39|6.83|5.43|6.78|5.38|0
1637168400000|2021-11-17 17:00:00|6.78|5.38|6.81|5.41|6.82|5.42|6.78|5.38|0
1637168700000|2021-11-17 17:05:00|6.82|5.42|6.86|5.46|6.88|5.48|6.82|5.42|0
1637169000000|2021-11-17 17:10:00|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1637169300000|2021-11-17 17:15:00|6.87|5.47|6.91|5.51|6.91|5.51|6.87|5.47|0
1637169600000|2021-11-17 17:20:00|6.9|5.5|6.93|5.53|6.93|5.53|6.89|5.49|0
1637169900000|2021-11-17 17:25:00|6.92|5.52|6.97|5.57|6.97|5.57|6.92|5.52|0
1637170200000|2021-11-17 17:30:00|7.88|6.48|7.9|6.5|7.95|6.55|7.86|6.46|0
1637170500000|2021-11-17 17:35:00|7.91|6.51|7.85|6.45|7.91|6.51|7.85|6.45|0
1637170800000|2021-11-17 17:40:00|7.86|6.46|7.88|6.48|7.91|6.51|7.85|6.45|0
1637171100000|2021-11-17 17:45:00|6.97|5.57|6.96|5.56|6.99|5.59|6.95|5.55|0
1637171400000|2021-11-17 17:50:00|6.97|5.57|6.98|5.58|7|5.6|6.96|5.56|0
1637171700000|2021-11-17 17:55:00|6.99|5.59|6.97|5.57|7.01|5.61|6.97|5.57|0
1637172000000|2021-11-17 18:00:00|6.98|5.58|6.95|5.55|6.99|5.59|6.94|5.54|0
1637172300000|2021-11-17 18:05:00|6.96|5.56|6.94|5.54|6.96|5.56|6.91|5.51|0
1637172600000|2021-11-17 18:10:00|6.95|5.55|6.94|5.54|6.97|5.57|6.93|5.53|0
1637172900000|2021-11-17 18:15:00|7.86|6.46|7.86|6.46|7.89|6.49|7.86|6.46|0
1637173200000|2021-11-17 18:20:00|7.87|6.47|7.83|6.43|7.88|6.48|7.83|6.43|0
1637173500000|2021-11-17 18:25:00|7.84|6.44|7.83|6.43|7.84|6.44|7.82|6.42|0
1637173800000|2021-11-17 18:30:00|7.84|6.44|7.84|6.44|7.85|6.45|7.82|6.42|0
1637174100000|2021-11-17 18:35:00|7.83|6.43|7.82|6.42|7.85|6.45|7.82|6.42|0
1637174400000|2021-11-17 18:40:00|7.83|6.43|7.8|6.4|7.83|6.43|7.8|6.4|0
1637174700000|2021-11-17 18:45:00|6.9|5.5|6.92|5.52|6.92|5.52|6.89|5.49|0
1637175000000|2021-11-17 18:50:00|6.91|5.51|6.89|5.49|6.92|5.52|6.89|5.49|0
1637175300000|2021-11-17 18:55:00|6.88|5.48|6.88|5.48|6.9|5.5|6.87|5.47|0
1637175600000|2021-11-17 19:00:00|6.87|5.47|6.88|5.48|6.9|5.5|6.87|5.47|0
1637175900000|2021-11-17 19:05:00|6.89|5.49|6.89|5.49|6.9|5.5|6.88|5.48|0
1637176200000|2021-11-17 19:10:00|6.9|5.5|6.91|5.51|6.92|5.52|6.89|5.49|0
1637176500000|2021-11-17 19:15:00|7.82|6.42|7.84|6.44|7.86|6.46|7.8|6.4|0
1637176800000|2021-11-17 19:20:00|7.85|6.45|7.88|6.48|7.89|6.49|7.85|6.45|0
1637177100000|2021-11-17 19:25:00|7.87|6.47|7.86|6.46|7.89|6.49|7.85|6.45|0
1637177400000|2021-11-17 19:30:00|6.96|5.56|6.97|5.57|6.97|5.57|6.94|5.54|0
1637177700000|2021-11-17 19:35:00|6.96|5.56|6.95|5.55|6.96|5.56|6.94|5.54|0
1637178000000|2021-11-17 19:40:00|6.94|5.54|6.93|5.53|6.95|5.55|6.93|5.53|0
1637178300000|2021-11-17 19:45:00|6.94|5.54|6.9|5.5|6.94|5.54|6.9|5.5|0
1637178600000|2021-11-17 19:50:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1637178900000|2021-11-17 19:55:00|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1637179200000|2021-11-17 20:00:00|6.89|5.49|6.95|5.55|6.95|5.55|6.89|5.49|0
1637179500000|2021-11-17 20:05:00|6.94|5.54|6.99|5.59|7.01|5.61|6.94|5.54|0
1637179800000|2021-11-17 20:10:00|6.98|5.58|6.98|5.58|7|5.6|6.98|5.58|0
1637180100000|2021-11-17 20:15:00|7.89|6.49|7.88|6.48|7.9|6.5|7.84|6.44|0
1637180400000|2021-11-17 20:20:00|7.87|6.47|7.9|6.5|7.92|6.52|7.86|6.46|0
1637180700000|2021-11-17 20:25:00|7.89|6.49|7.92|6.52|7.93|6.53|7.89|6.49|0
1637181000000|2021-11-17 20:30:00|6.99|5.59|6.99|5.59|7.02|5.62|6.99|5.59|0
1637181300000|2021-11-17 20:35:00|7|5.6|6.98|5.58|7|5.6|6.97|5.57|0
1637181600000|2021-11-17 20:40:00|6.99|5.59|6.99|5.59|7.01|5.61|6.98|5.58|0
1637181900000|2021-11-17 20:45:00|7.91|6.51|7.9|6.5|7.91|6.51|7.86|6.46|0
1637182200000|2021-11-17 20:50:00|7.91|6.51|7.93|6.53|7.93|6.53|7.89|6.49|0
1637182500000|2021-11-17 20:55:00|7.94|6.54|7.96|6.56|7.97|6.57|7.92|6.52|0
1637182800000|2021-11-17 21:00:00|7.04|5.64|7.05|5.65|7.06|5.66|7.03|5.63|0
1637183100000|2021-11-17 21:05:00|7.04|5.64|7.09|5.69|7.09|5.69|7.04|5.64|0
1637183400000|2021-11-17 21:10:00|7.08|5.68|7.05|5.65|7.08|5.68|7.04|5.64|0
1637183700000|2021-11-17 21:15:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1637184000000|2021-11-17 21:20:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1637184300000|2021-11-17 21:25:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1637184900000|2021-11-17 21:35:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1637185500000|2021-11-17 21:45:00|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1637185800000|2021-11-17 21:50:00|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1637186100000|2021-11-17 21:55:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1637186400000|2021-11-17 22:00:00|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1637186700000|2021-11-17 22:05:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1637187000000|2021-11-17 22:10:00|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1637187300000|2021-11-17 22:15:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1637187600000|2021-11-17 22:20:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1637187900000|2021-11-17 22:25:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1637189100000|2021-11-17 22:45:00|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1637189400000|2021-11-17 22:50:00|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1637189700000|2021-11-17 22:55:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1637190000000|2021-11-17 23:00:00|7.08|5.68|7.06|5.66|7.08|5.68|7.06|5.66|0
1637190300000|2021-11-17 23:05:00|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1637190600000|2021-11-17 23:10:00|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1637190900000|2021-11-17 23:15:00|7.08|5.68|7.07|5.67|7.09|5.69|7.07|5.67|0
1637191200000|2021-11-17 23:20:00|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1637191500000|2021-11-17 23:25:00|7.07|5.67|7.05|5.65|7.07|5.67|7.05|5.65|0
1637191800000|2021-11-17 23:30:00|7.06|5.66|7.05|5.65|7.07|5.67|7.05|5.65|0
1637192100000|2021-11-17 23:35:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1637192400000|2021-11-17 23:40:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1637192700000|2021-11-17 23:45:00|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1637193000000|2021-11-17 23:50:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1637193300000|2021-11-17 23:55:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1637193600000|2021-11-18 00:00:00|7.02|5.62|7.02|5.62|7.04|5.64|7.02|5.62|0
1637193900000|2021-11-18 00:05:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637194200000|2021-11-18 00:10:00|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1637194500000|2021-11-18 00:15:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1637194800000|2021-11-18 00:20:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1637195100000|2021-11-18 00:25:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1637195400000|2021-11-18 00:30:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1637195700000|2021-11-18 00:35:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1637196000000|2021-11-18 00:40:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1637196300000|2021-11-18 00:45:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1637196600000|2021-11-18 00:50:00|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1637196900000|2021-11-18 00:55:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1637197200000|2021-11-18 01:00:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1637197500000|2021-11-18 01:05:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1637197800000|2021-11-18 01:10:00|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1637198100000|2021-11-18 01:15:00|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1637198400000|2021-11-18 01:20:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1637198700000|2021-11-18 01:25:00|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1637199000000|2021-11-18 01:30:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1637199600000|2021-11-18 01:40:00|7.02|5.62|7.02|5.62|7.02|5.62|7|5.6|0
1637199900000|2021-11-18 01:45:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1637200200000|2021-11-18 01:50:00|7.94|6.54|7.94|6.54|7.95|6.55|7.93|6.53|0
1637200500000|2021-11-18 01:55:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1637200800000|2021-11-18 02:00:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1637201100000|2021-11-18 02:05:00|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1637201400000|2021-11-18 02:10:00|7|5.6|7.02|5.62|7.03|5.63|7|5.6|0
1637201700000|2021-11-18 02:15:00|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1637202000000|2021-11-18 02:20:00|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1637202300000|2021-11-18 02:25:00|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1637202600000|2021-11-18 02:30:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1637202900000|2021-11-18 02:35:00|6.99|5.59|6.98|5.58|7|5.6|6.98|5.58|0
1637203200000|2021-11-18 02:40:00|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1637203500000|2021-11-18 02:45:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1637203800000|2021-11-18 02:50:00|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1637204100000|2021-11-18 02:55:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1637204400000|2021-11-18 03:00:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1637204700000|2021-11-18 03:05:00|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1637205000000|2021-11-18 03:10:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1637205300000|2021-11-18 03:15:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1637205600000|2021-11-18 03:20:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1637205900000|2021-11-18 03:25:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1637206200000|2021-11-18 03:30:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1637206500000|2021-11-18 03:35:00|7.01|5.61|7|5.6|7.01|5.61|6.99|5.59|0
1637206800000|2021-11-18 03:40:00|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1637207100000|2021-11-18 03:45:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1637207400000|2021-11-18 03:50:00|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1637207700000|2021-11-18 03:55:00|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1637208000000|2021-11-18 04:00:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1637208300000|2021-11-18 04:05:00|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1637208600000|2021-11-18 04:10:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1637208900000|2021-11-18 04:15:00|6.98|5.58|6.97|5.57|6.99|5.59|6.97|5.57|0
1637209200000|2021-11-18 04:20:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1637209500000|2021-11-18 04:25:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1637209800000|2021-11-18 04:30:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1637210100000|2021-11-18 04:35:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1637211000000|2021-11-18 04:50:00|6.96|5.56|6.96|5.56|6.97|5.57|6.96|5.56|0
1637211300000|2021-11-18 04:55:00|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1637211600000|2021-11-18 05:00:00|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1637211900000|2021-11-18 05:05:00|6.92|5.52|6.93|5.53|6.94|5.54|6.92|5.52|0
1637212200000|2021-11-18 05:10:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1637212500000|2021-11-18 05:15:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1637212800000|2021-11-18 05:20:00|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1637213100000|2021-11-18 05:25:00|6.93|5.53|6.93|5.53|6.93|5.53|6.93|5.53|0
1637213400000|2021-11-18 05:30:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1637214000000|2021-11-18 05:40:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1637214300000|2021-11-18 05:45:00|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1637214600000|2021-11-18 05:50:00|6.94|5.54|6.94|5.54|6.95|5.55|6.93|5.53|0
1637215200000|2021-11-18 06:00:00|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1637215500000|2021-11-18 06:05:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1637215800000|2021-11-18 06:10:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1637216100000|2021-11-18 06:15:00|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1637216400000|2021-11-18 06:20:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1637216700000|2021-11-18 06:25:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1637217000000|2021-11-18 06:30:00|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1637217300000|2021-11-18 06:35:00|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1637217600000|2021-11-18 06:40:00|6.91|5.51|6.91|5.51|6.92|5.52|6.91|5.51|0
1637217900000|2021-11-18 06:45:00|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1637218200000|2021-11-18 06:50:00|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1637218500000|2021-11-18 06:55:00|6.92|5.52|6.91|5.51|6.93|5.53|6.91|5.51|0
1637218800000|2021-11-18 07:00:00|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1637219100000|2021-11-18 07:05:00|6.91|5.51|6.91|5.51|6.91|5.51|6.91|5.51|0
1637219400000|2021-11-18 07:10:00|6.9|5.5|6.89|5.49|6.91|5.51|6.89|5.49|0
1637219700000|2021-11-18 07:15:00|6.9|5.5|6.89|5.49|6.9|5.5|6.89|5.49|0
1637220000000|2021-11-18 07:20:00|6.9|5.5|6.89|5.49|6.9|5.5|6.89|5.49|0
1637220600000|2021-11-18 07:30:00|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1637220900000|2021-11-18 07:35:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1637221200000|2021-11-18 07:40:00|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1637221800000|2021-11-18 07:50:00|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1637222100000|2021-11-18 07:55:00|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1637222400000|2021-11-18 08:00:00|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1637222700000|2021-11-18 08:05:00|6.88|5.48|6.83|5.43|7.03|5.63|6.83|5.43|0
1637223000000|2021-11-18 08:10:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1637223300000|2021-11-18 08:15:00|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1637223600000|2021-11-18 08:20:00|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1637223900000|2021-11-18 08:25:00|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1637224200000|2021-11-18 08:30:00|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1637224500000|2021-11-18 08:35:00|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1637224800000|2021-11-18 08:40:00|6.82|5.42|6.81|5.41|6.82|5.42|6.8|5.4|0
1637225100000|2021-11-18 08:45:00|6.8|5.4|6.8|5.4|6.81|5.41|6.79|5.39|0
1637225400000|2021-11-18 08:50:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1637225700000|2021-11-18 08:55:00|6.79|5.39|6.79|5.39|6.8|5.4|6.79|5.39|0
1637226000000|2021-11-18 09:00:00|6.78|5.38|6.75|5.35|6.78|5.38|6.73|5.33|0
1637226300000|2021-11-18 09:05:00|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1637226600000|2021-11-18 09:10:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1637226900000|2021-11-18 09:15:00|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1637227200000|2021-11-18 09:20:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1637227500000|2021-11-18 09:25:00|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1637227800000|2021-11-18 09:30:00|6.72|5.32|6.81|5.41|6.82|5.42|6.72|5.32|0
1637228100000|2021-11-18 09:35:00|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1637228400000|2021-11-18 09:40:00|6.82|5.42|6.82|5.42|6.83|5.43|6.81|5.41|0
1637228700000|2021-11-18 09:45:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1637229000000|2021-11-18 09:50:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1637229300000|2021-11-18 09:55:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1637229600000|2021-11-18 10:00:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1637229900000|2021-11-18 10:05:00|6.86|5.46|6.86|5.46|6.88|5.48|6.85|5.45|0
1637230200000|2021-11-18 10:10:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1637230500000|2021-11-18 10:15:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1637230800000|2021-11-18 10:20:00|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1637231100000|2021-11-18 10:25:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1637231400000|2021-11-18 10:30:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1637231700000|2021-11-18 10:35:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1637232000000|2021-11-18 10:40:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1637232300000|2021-11-18 10:45:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1637232600000|2021-11-18 10:50:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1637232900000|2021-11-18 10:55:00|6.83|5.43|6.82|5.42|6.84|5.44|6.82|5.42|0
1637233200000|2021-11-18 11:00:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1637233500000|2021-11-18 11:05:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1637233800000|2021-11-18 11:10:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1637234100000|2021-11-18 11:15:00|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1637234400000|2021-11-18 11:20:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1637234700000|2021-11-18 11:25:00|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1637235000000|2021-11-18 11:30:00|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1637235300000|2021-11-18 11:35:00|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1637235600000|2021-11-18 11:40:00|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1637235900000|2021-11-18 11:45:00|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1637236200000|2021-11-18 11:50:00|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1637236800000|2021-11-18 12:00:00|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1637237100000|2021-11-18 12:05:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1637237400000|2021-11-18 12:10:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1637237700000|2021-11-18 12:15:00|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1637238000000|2021-11-18 12:20:00|6.84|5.44|6.83|5.43|6.85|5.45|6.83|5.43|0
1637238300000|2021-11-18 12:25:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1637238600000|2021-11-18 12:30:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1637238900000|2021-11-18 12:35:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1637239200000|2021-11-18 12:40:00|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1637239500000|2021-11-18 12:45:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1637239800000|2021-11-18 12:50:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1637240100000|2021-11-18 12:55:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1637240400000|2021-11-18 13:00:00|6.86|5.46|6.86|5.46|6.86|5.46|6.84|5.44|0
1637240700000|2021-11-18 13:05:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1637241000000|2021-11-18 13:10:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1637241300000|2021-11-18 13:15:00|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1637241600000|2021-11-18 13:20:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1637241900000|2021-11-18 13:25:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1637242200000|2021-11-18 13:30:00|6.86|5.46|6.85|5.45|6.86|5.46|6.84|5.44|0
1637242500000|2021-11-18 13:35:00|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1637242800000|2021-11-18 13:40:00|6.83|5.43|6.85|5.45|6.86|5.46|6.83|5.43|0
1637243100000|2021-11-18 13:45:00|6.86|5.46|6.84|5.44|6.86|5.46|6.83|5.43|0
1637243400000|2021-11-18 13:50:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1637243700000|2021-11-18 13:55:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1637244000000|2021-11-18 14:00:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1637244300000|2021-11-18 14:05:00|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1637244600000|2021-11-18 14:10:00|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1637244900000|2021-11-18 14:15:00|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1637245200000|2021-11-18 14:20:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1637245500000|2021-11-18 14:25:00|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1637245800000|2021-11-18 14:30:00|6.85|5.45|6.91|5.51|6.92|5.52|6.85|5.45|0
1637246100000|2021-11-18 14:35:00|6.9|5.5|6.98|5.58|6.99|5.59|6.89|5.49|0
1637246400000|2021-11-18 14:40:00|6.97|5.57|7.01|5.61|7.01|5.61|6.97|5.57|0
1637246700000|2021-11-18 14:45:00|7.93|6.53|7.9|6.5|7.94|6.54|7.87|6.47|0
1637247000000|2021-11-18 14:50:00|7.91|6.51|7.98|6.58|8|6.6|7.91|6.51|0
1637247300000|2021-11-18 14:55:00|7.97|6.57|7.97|6.57|8|6.6|7.95|6.55|0
1637247600000|2021-11-18 15:00:00|7.04|5.64|7.03|5.63|7.06|5.66|7.02|5.62|0
1637247900000|2021-11-18 15:05:00|7.02|5.62|7.11|5.71|7.11|5.71|7.01|5.61|0
1637248200000|2021-11-18 15:10:00|7.12|5.72|7.53|6.13|7.54|6.14|6.84|5.44|0
1637248500000|2021-11-18 15:15:00|7.52|6.12|7.74|6.34|7.74|6.34|7.49|6.09|0
1637248800000|2021-11-18 15:20:00|7.75|6.35|7.71|6.31|7.8|6.4|7.69|6.29|0
1637249100000|2021-11-18 15:25:00|7.72|6.32|7.4|6|7.75|6.35|7.18|5.78|0
1637249400000|2021-11-18 15:30:00|7.39|5.99|7.33|5.93|7.39|5.99|7.31|5.91|0
1637249700000|2021-11-18 15:35:00|7.31|5.91|7.3|5.9|7.32|5.92|7.28|5.88|0
1637250000000|2021-11-18 15:40:00|7.29|5.89|7.35|5.95|7.36|5.96|7.27|5.87|0
1637250300000|2021-11-18 15:45:00|8.28|6.88|8.25|6.85|8.3|6.9|8.24|6.84|0
1637250600000|2021-11-18 15:50:00|8.26|6.86|8.24|6.84|8.27|6.87|8.21|6.81|0
1637250900000|2021-11-18 15:55:00|8.25|6.85|8.23|6.83|8.27|6.87|8.22|6.82|0
1637251200000|2021-11-18 16:00:00|7.29|5.89|7.85|6.45|7.85|6.45|7.19|5.79|0
1637251500000|2021-11-18 16:05:00|7.84|6.44|7.8|6.4|7.84|6.44|7.78|6.38|0
1637251800000|2021-11-18 16:10:00|7.81|6.41|7.73|6.33|7.81|6.41|7.72|6.32|0
1637252100000|2021-11-18 16:15:00|8.37|6.97|8.36|6.96|8.37|6.97|8.34|6.94|0
1637252400000|2021-11-18 16:20:00|8.35|6.95|8.36|6.96|8.37|6.97|8.34|6.94|0
1637252700000|2021-11-18 16:25:00|8.35|6.95|8.36|6.96|8.36|6.96|8.34|6.94|0
1637253000000|2021-11-18 16:30:00|7.71|6.31|7.58|6.18|7.72|6.32|7.58|6.18|0
1637253300000|2021-11-18 16:35:00|7.59|6.19|7.61|6.21|7.83|6.43|7.48|6.08|0
1637253600000|2021-11-18 16:40:00|7.6|6.2|7.58|6.18|7.62|6.22|7.57|6.17|0
1637253900000|2021-11-18 16:45:00|7.59|6.19|7.58|6.18|7.59|6.19|7.55|6.15|0
1637254200000|2021-11-18 16:50:00|7.57|6.17|7.59|6.19|7.59|6.19|7.56|6.16|0
1637254500000|2021-11-18 16:55:00|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1637254800000|2021-11-18 17:00:00|7.58|6.18|7.51|6.11|7.58|6.18|7.5|6.1|0
1637255100000|2021-11-18 17:05:00|7.52|6.12|7.52|6.12|7.53|6.13|7.51|6.11|0
1637255400000|2021-11-18 17:10:00|7.51|6.11|7.49|6.09|7.52|6.12|7.49|6.09|0
1637255700000|2021-11-18 17:15:00|7.5|6.1|7.51|6.11|7.51|6.11|7.49|6.09|0
1637256000000|2021-11-18 17:20:00|7.5|6.1|7.47|6.07|7.51|6.11|7.47|6.07|0
1637256300000|2021-11-18 17:25:00|7.46|6.06|7.46|6.06|7.47|6.07|7.44|6.04|0
1637256600000|2021-11-18 17:30:00|8.09|6.69|8.12|6.72|8.12|6.72|8.09|6.69|0
1637256900000|2021-11-18 17:35:00|8.11|6.71|8.13|6.73|8.15|6.75|8.1|6.7|0
1637257200000|2021-11-18 17:40:00|8.14|6.74|8.14|6.74|8.16|6.76|8.13|6.73|0
1637257500000|2021-11-18 17:45:00|7.51|6.11|7.57|6.17|7.57|6.17|7.5|6.1|0
1637257800000|2021-11-18 17:50:00|7.56|6.16|7.57|6.17|7.61|6.21|7.56|6.16|0
1637258100000|2021-11-18 17:55:00|7.58|6.18|7.58|6.18|7.61|6.21|7.57|6.17|0
1637258400000|2021-11-18 18:00:00|7.59|6.19|7.56|6.16|7.6|6.2|7.56|6.16|0
1637258700000|2021-11-18 18:05:00|7.55|6.15|7.55|6.15|7.56|6.16|7.53|6.13|0
1637259000000|2021-11-18 18:10:00|7.54|6.14|7.51|6.11|7.54|6.14|7.5|6.1|0
1637259300000|2021-11-18 18:15:00|7.52|6.12|7.57|6.17|7.57|6.17|7.51|6.11|0
1637259600000|2021-11-18 18:20:00|7.56|6.16|7.56|6.16|7.58|6.18|7.55|6.15|0
1637259900000|2021-11-18 18:25:00|7.55|6.15|7.55|6.15|7.57|6.17|7.54|6.14|0
1637260200000|2021-11-18 18:30:00|7.56|6.16|7.54|6.14|7.57|6.17|7.53|6.13|0
1637260500000|2021-11-18 18:35:00|7.55|6.15|7.57|6.17|7.62|6.22|7.53|6.13|0
1637260800000|2021-11-18 18:40:00|7.58|6.18|7.56|6.16|7.58|6.18|7.55|6.15|0
1637261100000|2021-11-18 18:45:00|8.2|6.8|8.19|6.79|8.21|6.81|8.18|6.78|0
1637261400000|2021-11-18 18:50:00|8.2|6.8|8.22|6.82|8.23|6.83|8.19|6.79|0
1637261700000|2021-11-18 18:55:00|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1637262000000|2021-11-18 19:00:00|7.55|6.15|7.56|6.16|7.6|6.2|7.54|6.14|0
1637262300000|2021-11-18 19:05:00|7.55|6.15|7.55|6.15|7.56|6.16|7.53|6.13|0
1637262600000|2021-11-18 19:10:00|7.56|6.16|7.55|6.15|7.57|6.17|7.54|6.14|0
1637262900000|2021-11-18 19:15:00|8.21|6.81|8.23|6.83|8.23|6.83|8.2|6.8|0
1637263200000|2021-11-18 19:20:00|8.24|6.84|8.26|6.86|8.26|6.86|8.22|6.82|0
1637263500000|2021-11-18 19:25:00|8.25|6.85|8.26|6.86|8.28|6.88|8.24|6.84|0
1637263800000|2021-11-18 19:30:00|7.59|6.19|7.58|6.18|7.64|6.24|7.58|6.18|0
1637264100000|2021-11-18 19:35:00|7.59|6.19|7.58|6.18|7.59|6.19|7.56|6.16|0
1637264400000|2021-11-18 19:40:00|7.57|6.17|7.57|6.17|7.58|6.18|7.56|6.16|0
1637264700000|2021-11-18 19:45:00|7.56|6.16|7.54|6.14|7.57|6.17|7.53|6.13|0
1637265000000|2021-11-18 19:50:00|7.55|6.15|7.52|6.12|7.55|6.15|7.51|6.11|0
1637265300000|2021-11-18 19:55:00|7.53|6.13|7.52|6.12|7.54|6.14|7.51|6.11|0
1637265600000|2021-11-18 20:00:00|7.51|6.11|7.51|6.11|7.54|6.14|7.49|6.09|0
1637265900000|2021-11-18 20:05:00|7.52|6.12|7.48|6.08|7.52|6.12|7.48|6.08|0
1637266200000|2021-11-18 20:10:00|7.49|6.09|7.5|6.1|7.51|6.11|7.47|6.07|0
1637266500000|2021-11-18 20:15:00|7.51|6.11|7.52|6.12|7.53|6.13|7.5|6.1|0
1637266800000|2021-11-18 20:20:00|7.51|6.11|7.5|6.1|7.52|6.12|7.49|6.09|0
1637267100000|2021-11-18 20:25:00|7.49|6.09|7.48|6.08|7.5|6.1|7.48|6.08|0
1637267400000|2021-11-18 20:30:00|7.49|6.09|7.49|6.09|7.51|6.11|7.47|6.07|0
1637267700000|2021-11-18 20:35:00|7.48|6.08|7.59|6.19|7.59|6.19|7.47|6.07|0
1637268000000|2021-11-18 20:40:00|7.6|6.2|7.58|6.18|7.6|6.2|7.56|6.16|0
1637268300000|2021-11-18 20:45:00|8.25|6.85|8.28|6.88|8.28|6.88|8.21|6.81|0
1637268600000|2021-11-18 20:50:00|8.29|6.89|8.28|6.88|8.29|6.89|8.25|6.85|0
1637268900000|2021-11-18 20:55:00|8.29|6.89|8.28|6.88|8.32|6.92|8.26|6.86|0
1637269200000|2021-11-18 21:00:00|7.61|6.21|7.67|6.27|7.67|6.27|7.58|6.18|0
1637269500000|2021-11-18 21:05:00|7.65|6.25|7.76|6.36|7.76|6.36|7.65|6.25|0
1637269800000|2021-11-18 21:10:00|7.77|6.37|7.82|6.42|7.82|6.42|7.76|6.36|0
1637270100000|2021-11-18 21:15:00|7.79|6.39|7.77|6.37|7.79|6.39|7.77|6.37|0
1637270400000|2021-11-18 21:20:00|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1637270700000|2021-11-18 21:25:00|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1637271000000|2021-11-18 21:30:00|7.75|6.35|7.75|6.35|7.76|6.36|7.75|6.35|0
1637271300000|2021-11-18 21:35:00|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1637271900000|2021-11-18 21:45:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1637272200000|2021-11-18 21:50:00|7.73|6.33|7.71|6.31|7.73|6.33|7.7|6.3|0
1637272500000|2021-11-18 21:55:00|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1637272800000|2021-11-18 22:00:00|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1637273100000|2021-11-18 22:05:00|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1637273400000|2021-11-18 22:10:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1637274900000|2021-11-18 22:35:00|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1637276400000|2021-11-18 23:00:00|7.7|6.3|7.74|6.34|7.74|6.34|7.7|6.3|0
1637276700000|2021-11-18 23:05:00|7.73|6.33|7.71|6.31|7.74|6.34|7.71|6.31|0
1637277000000|2021-11-18 23:10:00|7.7|6.3|7.7|6.3|7.71|6.31|7.69|6.29|0
1637277300000|2021-11-18 23:15:00|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1637277600000|2021-11-18 23:20:00|7.69|6.29|7.69|6.29|7.7|6.3|7.68|6.28|0
1637277900000|2021-11-18 23:25:00|7.7|6.3|7.69|6.29|7.71|6.31|7.69|6.29|0
1637278200000|2021-11-18 23:30:00|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1637278500000|2021-11-18 23:35:00|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1637278800000|2021-11-18 23:40:00|7.7|6.3|7.71|6.31|7.72|6.32|7.7|6.3|0
1637279100000|2021-11-18 23:45:00|7.7|6.3|7.68|6.28|7.71|6.31|7.68|6.28|0
1637279400000|2021-11-18 23:50:00|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1637279700000|2021-11-18 23:55:00|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1637280000000|2021-11-19 00:00:00|7.71|6.31|7.69|6.29|7.71|6.31|7.69|6.29|0
1637280300000|2021-11-19 00:05:00|7.68|6.28|7.67|6.27|7.69|6.29|7.67|6.27|0
1637280600000|2021-11-19 00:10:00|7.68|6.28|7.69|6.29|7.69|6.29|7.68|6.28|0
1637280900000|2021-11-19 00:15:00|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1637281200000|2021-11-19 00:20:00|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1637281500000|2021-11-19 00:25:00|7.7|6.3|7.69|6.29|7.71|6.31|7.69|6.29|0
1637281800000|2021-11-19 00:30:00|7.68|6.28|7.68|6.28|7.69|6.29|7.68|6.28|0
1637282100000|2021-11-19 00:35:00|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1637282400000|2021-11-19 00:40:00|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1637282700000|2021-11-19 00:45:00|7.68|6.28|7.69|6.29|7.69|6.29|7.68|6.28|0
1637283000000|2021-11-19 00:50:00|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1637283300000|2021-11-19 00:55:00|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1637283600000|2021-11-19 01:00:00|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1637283900000|2021-11-19 01:05:00|7.69|6.29|7.7|6.3|7.7|6.3|7.68|6.28|0
1637284200000|2021-11-19 01:10:00|7.71|6.31|7.69|6.29|7.71|6.31|7.69|6.29|0
1637284500000|2021-11-19 01:15:00|7.7|6.3|7.68|6.28|7.7|6.3|7.68|6.28|0
1637284800000|2021-11-19 01:20:00|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1637285100000|2021-11-19 01:25:00|7.68|6.28|7.68|6.28|7.68|6.28|7.67|6.27|0
1637285400000|2021-11-19 01:30:00|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1637285700000|2021-11-19 01:35:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1637286000000|2021-11-19 01:40:00|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1637286300000|2021-11-19 01:45:00|7.66|6.26|7.56|6.16|7.67|6.27|7.56|6.16|0
1637286600000|2021-11-19 01:50:00|7.57|6.17|7.56|6.16|7.58|6.18|7.55|6.15|0
1637286900000|2021-11-19 01:55:00|7.55|6.15|7.59|6.19|7.59|6.19|7.55|6.15|0
1637287200000|2021-11-19 02:00:00|7.58|6.18|7.59|6.19|7.6|6.2|7.58|6.18|0
1637287500000|2021-11-19 02:05:00|7.58|6.18|7.58|6.18|7.59|6.19|7.58|6.18|0
1637287800000|2021-11-19 02:10:00|7.59|6.19|7.56|6.16|7.59|6.19|7.56|6.16|0
1637288100000|2021-11-19 02:15:00|7.57|6.17|7.58|6.18|7.59|6.19|7.56|6.16|0
1637288400000|2021-11-19 02:20:00|7.57|6.17|7.57|6.17|7.58|6.18|7.57|6.17|0
1637288700000|2021-11-19 02:25:00|7.56|6.16|7.54|6.14|7.56|6.16|7.54|6.14|0
1637289000000|2021-11-19 02:30:00|7.53|6.13|7.52|6.12|7.54|6.14|7.5|6.1|0
1637289300000|2021-11-19 02:35:00|7.51|6.11|7.49|6.09|7.51|6.11|7.49|6.09|0
1637289600000|2021-11-19 02:40:00|7.5|6.1|7.5|6.1|7.5|6.1|7.49|6.09|0
1637289900000|2021-11-19 02:45:00|7.49|6.09|7.48|6.08|7.5|6.1|7.48|6.08|0
1637290200000|2021-11-19 02:50:00|7.49|6.09|7.49|6.09|7.49|6.09|7.48|6.08|0
1637290500000|2021-11-19 02:55:00|7.48|6.08|7.48|6.08|7.49|6.09|7.48|6.08|0
1637290800000|2021-11-19 03:00:00|7.47|6.07|7.49|6.09|7.49|6.09|7.47|6.07|0
1637291100000|2021-11-19 03:05:00|7.48|6.08|7.48|6.08|7.49|6.09|7.48|6.08|0
1637291400000|2021-11-19 03:10:00|7.49|6.09|7.44|6.04|7.49|6.09|7.44|6.04|0
1637291700000|2021-11-19 03:15:00|7.43|6.03|7.44|6.04|7.45|6.05|7.43|6.03|0
1637292000000|2021-11-19 03:20:00|7.43|6.03|7.44|6.04|7.45|6.05|7.43|6.03|0
1637292300000|2021-11-19 03:25:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1637292600000|2021-11-19 03:30:00|7.45|6.05|7.46|6.06|7.46|6.06|7.44|6.04|0
1637292900000|2021-11-19 03:35:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1637293200000|2021-11-19 03:40:00|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1637293500000|2021-11-19 03:45:00|7.46|6.06|7.46|6.06|7.47|6.07|7.46|6.06|0
1637293800000|2021-11-19 03:50:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1637294100000|2021-11-19 03:55:00|7.45|6.05|7.45|6.05|7.46|6.06|7.45|6.05|0
1637294400000|2021-11-19 04:00:00|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1637294700000|2021-11-19 04:05:00|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1637295000000|2021-11-19 04:10:00|7.43|6.03|7.43|6.03|7.44|6.04|7.43|6.03|0
1637295300000|2021-11-19 04:15:00|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1637295600000|2021-11-19 04:20:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1637295900000|2021-11-19 04:25:00|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1637296200000|2021-11-19 04:30:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1637296500000|2021-11-19 04:35:00|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1637296800000|2021-11-19 04:40:00|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1637297100000|2021-11-19 04:45:00|7.45|6.05|7.44|6.04|7.45|6.05|7.43|6.03|0
1637297400000|2021-11-19 04:50:00|7.43|6.03|7.45|6.05|7.45|6.05|7.43|6.03|0
1637297700000|2021-11-19 04:55:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1637298000000|2021-11-19 05:00:00|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1637298300000|2021-11-19 05:05:00|7.43|6.03|7.43|6.03|7.44|6.04|7.43|6.03|0
1637298600000|2021-11-19 05:10:00|7.44|6.04|7.46|6.06|7.47|6.07|7.44|6.04|0
1637298900000|2021-11-19 05:15:00|7.45|6.05|7.46|6.06|7.47|6.07|7.45|6.05|0
1637299200000|2021-11-19 05:20:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1637299500000|2021-11-19 05:25:00|7.46|6.06|7.46|6.06|7.46|6.06|7.45|6.05|0
1637299800000|2021-11-19 05:30:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1637300100000|2021-11-19 05:35:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1637300400000|2021-11-19 05:40:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1637300700000|2021-11-19 05:45:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1637301000000|2021-11-19 05:50:00|7.46|6.06|7.46|6.06|7.46|6.06|7.44|6.04|0
1637301300000|2021-11-19 05:55:00|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1637301600000|2021-11-19 06:00:00|7.46|6.06|7.46|6.06|7.47|6.07|7.45|6.05|0
1637302200000|2021-11-19 06:10:00|7.45|6.05|7.44|6.04|7.46|6.06|7.44|6.04|0
1637302500000|2021-11-19 06:15:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1637302800000|2021-11-19 06:20:00|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1637303100000|2021-11-19 06:25:00|7.43|6.03|7.43|6.03|7.44|6.04|7.43|6.03|0
1637303400000|2021-11-19 06:30:00|7.42|6.02|7.42|6.02|7.43|6.03|7.41|6.01|0
1637303700000|2021-11-19 06:35:00|7.43|6.03|7.43|6.03|7.43|6.03|7.42|6.02|0
1637304000000|2021-11-19 06:40:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1637304300000|2021-11-19 06:45:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1637304600000|2021-11-19 06:50:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1637304900000|2021-11-19 06:55:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1637305200000|2021-11-19 07:00:00|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1637305500000|2021-11-19 07:05:00|7.43|6.03|7.43|6.03|7.43|6.03|7.41|6.01|0
1637305800000|2021-11-19 07:10:00|7.42|6.02|7.43|6.03|7.44|6.04|7.42|6.02|0
1637306100000|2021-11-19 07:15:00|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1637306400000|2021-11-19 07:20:00|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1637306700000|2021-11-19 07:25:00|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1637307000000|2021-11-19 07:30:00|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1637307600000|2021-11-19 07:40:00|7.41|6.01|7.41|6.01|7.42|6.02|7.41|6.01|0
1637307900000|2021-11-19 07:45:00|7.4|6|7.38|5.98|7.4|6|7.38|5.98|0
1637308200000|2021-11-19 07:50:00|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1637308500000|2021-11-19 07:55:00|7.42|6.02|7.43|6.03|7.43|6.03|7.41|6.01|0
1637308800000|2021-11-19 08:00:00|8.09|6.69|8.18|6.78|8.39|6.99|8.09|6.69|0
1637309100000|2021-11-19 08:05:00|8.19|6.79|8.18|6.78|8.2|6.8|8.17|6.77|0
1637309400000|2021-11-19 08:10:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1637309700000|2021-11-19 08:15:00|7.53|6.13|7.53|6.13|7.54|6.14|7.52|6.12|0
1637310000000|2021-11-19 08:20:00|7.54|6.14|7.51|6.11|7.54|6.14|7.51|6.11|0
1637310300000|2021-11-19 08:25:00|7.52|6.12|7.51|6.11|7.52|6.12|7.5|6.1|0
1637310600000|2021-11-19 08:30:00|7.5|6.1|7.52|6.12|7.52|6.12|7.5|6.1|0
1637310900000|2021-11-19 08:35:00|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1637311200000|2021-11-19 08:40:00|7.51|6.11|7.52|6.12|7.53|6.13|7.51|6.11|0
1637311500000|2021-11-19 08:45:00|7.53|6.13|7.52|6.12|7.53|6.13|7.51|6.11|0
1637311800000|2021-11-19 08:50:00|7.51|6.11|7.51|6.11|7.51|6.11|7.5|6.1|0
1637312100000|2021-11-19 08:55:00|7.52|6.12|7.53|6.13|7.53|6.13|7.51|6.11|0
1637312400000|2021-11-19 09:00:00|7.52|6.12|7.53|6.13|7.54|6.14|7.52|6.12|0
1637312700000|2021-11-19 09:05:00|7.54|6.14|7.53|6.13|7.54|6.14|7.53|6.13|0
1637313000000|2021-11-19 09:10:00|7.54|6.14|7.52|6.12|7.54|6.14|7.52|6.12|0
1637313300000|2021-11-19 09:15:00|7.53|6.13|7.51|6.11|7.54|6.14|7.51|6.11|0
1637313600000|2021-11-19 09:20:00|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1637313900000|2021-11-19 09:25:00|7.51|6.11|7.58|6.18|7.58|6.18|7.51|6.11|0
1637314200000|2021-11-19 09:30:00|7.59|6.19|7.61|6.21|7.63|6.23|7.58|6.18|0
1637314500000|2021-11-19 09:35:00|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1637314800000|2021-11-19 09:40:00|7.63|6.23|7.68|6.28|7.7|6.3|7.46|6.06|0
1637315100000|2021-11-19 09:45:00|7.67|6.27|7.71|6.31|7.72|6.32|7.66|6.26|0
1637315400000|2021-11-19 09:50:00|7.72|6.32|7.77|6.37|7.77|6.37|7.69|6.29|0
1637315700000|2021-11-19 09:55:00|7.76|6.36|7.77|6.37|7.78|6.38|7.73|6.33|0
1637316000000|2021-11-19 10:00:00|7.78|6.38|7.96|6.56|7.97|6.57|7.77|6.37|0
1637316300000|2021-11-19 10:05:00|7.97|6.57|8.02|6.62|8.03|6.63|7.94|6.54|0
1637316600000|2021-11-19 10:10:00|8.03|6.63|8.1|6.7|8.14|6.74|8.03|6.63|0
1637316900000|2021-11-19 10:15:00|8.09|6.69|8.05|6.65|8.12|6.72|8.01|6.61|0
1637317200000|2021-11-19 10:20:00|8.06|6.66|8|6.6|8.08|6.68|7.97|6.57|0
1637317500000|2021-11-19 10:25:00|8.01|6.61|7.96|6.56|8.01|6.61|7.93|6.53|0
1637317800000|2021-11-19 10:30:00|8.65|7.25|8.57|7.17|8.66|7.26|8.23|6.83|0
1637318100000|2021-11-19 10:35:00|8.56|7.16|8.54|7.14|8.59|7.19|8.54|7.14|0
1637318400000|2021-11-19 10:40:00|8.53|7.13|8.55|7.15|8.56|7.16|8.51|7.11|0
1637318700000|2021-11-19 10:45:00|7.89|6.49|7.89|6.49|7.9|6.5|7.87|6.47|0
1637319000000|2021-11-19 10:50:00|7.88|6.48|7.86|6.46|7.89|6.49|7.85|6.45|0
1637319300000|2021-11-19 10:55:00|7.85|6.45|7.84|6.44|7.86|6.46|7.82|6.42|0
1637319600000|2021-11-19 11:00:00|7.83|6.43|7.87|6.47|7.87|6.47|7.82|6.42|0
1637319900000|2021-11-19 11:05:00|7.88|6.48|7.91|6.51|7.93|6.53|7.88|6.48|0
1637320200000|2021-11-19 11:10:00|7.92|6.52|7.92|6.52|7.93|6.53|7.9|6.5|0
1637320500000|2021-11-19 11:15:00|7.93|6.53|7.89|6.49|7.93|6.53|7.88|6.48|0
1637320800000|2021-11-19 11:20:00|7.9|6.5|7.92|6.52|7.92|6.52|7.89|6.49|0
1637321100000|2021-11-19 11:25:00|7.91|6.51|7.89|6.49|7.91|6.51|7.88|6.48|0
1637321400000|2021-11-19 11:30:00|7.88|6.48|7.96|6.56|7.97|6.57|7.87|6.47|0
1637321700000|2021-11-19 11:35:00|7.97|6.57|8|6.6|8.01|6.61|7.95|6.55|0
1637322000000|2021-11-19 11:40:00|8.01|6.61|8.11|6.71|8.18|6.78|7.87|6.47|0
1637322300000|2021-11-19 11:45:00|8.12|6.72|8.14|6.74|8.14|6.74|8.1|6.7|0
1637322600000|2021-11-19 11:50:00|8.15|6.75|8.14|6.74|8.18|6.78|8.11|6.71|0
1637322900000|2021-11-19 11:55:00|8.15|6.75|8.14|6.74|8.17|6.77|8.14|6.74|0
1637323200000|2021-11-19 12:00:00|8.13|6.73|8.12|6.72|8.14|6.74|8.12|6.72|0
1637323500000|2021-11-19 12:05:00|8.11|6.71|8.06|6.66|8.12|6.72|8.06|6.66|0
1637323800000|2021-11-19 12:10:00|8.07|6.67|8.13|6.73|8.14|6.74|8.07|6.67|0
1637324100000|2021-11-19 12:15:00|8.14|6.74|8.12|6.72|8.15|6.75|8.12|6.72|0
1637324400000|2021-11-19 12:20:00|8.13|6.73|8.11|6.71|8.13|6.73|8.11|6.71|0
1637324700000|2021-11-19 12:25:00|8.12|6.72|8.07|6.67|8.12|6.72|8.07|6.67|0
1637325000000|2021-11-19 12:30:00|8.08|6.68|7.98|6.58|8.08|6.68|7.96|6.56|0
1637325300000|2021-11-19 12:35:00|7.97|6.57|8.02|6.62|8.02|6.62|7.95|6.55|0
1637325600000|2021-11-19 12:40:00|8.03|6.63|8.07|6.67|8.08|6.68|8.02|6.62|0
1637325900000|2021-11-19 12:45:00|8.08|6.68|8.06|6.66|8.09|6.69|8.04|6.64|0
1637326200000|2021-11-19 12:50:00|8.05|6.65|8.16|6.76|8.17|6.77|8.05|6.65|0
1637326500000|2021-11-19 12:55:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1637326800000|2021-11-19 13:00:00|8.14|6.74|8.15|6.75|8.16|6.76|8.14|6.74|0
1637327100000|2021-11-19 13:05:00|8.16|6.76|8.12|6.72|8.16|6.76|8.11|6.71|0
1637327400000|2021-11-19 13:10:00|8.13|6.73|8.16|6.76|8.18|6.78|8.13|6.73|0
1637327700000|2021-11-19 13:15:00|8.15|6.75|8.16|6.76|8.18|6.78|8.15|6.75|0
1637328000000|2021-11-19 13:20:00|8.15|6.75|8.12|6.72|8.17|6.77|8.12|6.72|0
1637328300000|2021-11-19 13:25:00|8.13|6.73|8.11|6.71|8.17|6.77|8.11|6.71|0
1637328600000|2021-11-19 13:30:00|8.1|6.7|8.13|6.73|8.16|6.76|8.1|6.7|0
1637328900000|2021-11-19 13:35:00|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1637329200000|2021-11-19 13:40:00|8.1|6.7|7.93|6.53|8.17|6.77|7.92|6.52|0
1637329500000|2021-11-19 13:45:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1637329800000|2021-11-19 13:50:00|7.93|6.53|7.9|6.5|7.94|6.54|7.89|6.49|0
1637330100000|2021-11-19 13:55:00|7.89|6.49|7.92|6.52|7.93|6.53|7.89|6.49|0
1637330400000|2021-11-19 14:00:00|7.93|6.53|7.98|6.58|7.98|6.58|7.93|6.53|0
1637330700000|2021-11-19 14:05:00|7.97|6.57|7.96|6.56|7.99|6.59|7.94|6.54|0
1637331000000|2021-11-19 14:10:00|7.97|6.57|7.87|6.47|7.97|6.57|7.86|6.46|0
1637331300000|2021-11-19 14:15:00|7.88|6.48|7.82|6.42|7.89|6.49|7.77|6.37|0
1637331600000|2021-11-19 14:20:00|7.81|6.41|7.83|6.43|7.85|6.45|7.78|6.38|0
1637331900000|2021-11-19 14:25:00|7.8|6.4|7.82|6.42|7.86|6.46|7.78|6.38|0
1637332200000|2021-11-19 14:30:00|7.8|6.4|7.77|6.37|7.97|6.57|7.66|6.26|0
1637332500000|2021-11-19 14:35:00|7.76|6.36|7.82|6.42|7.84|6.44|7.7|6.3|0
1637332800000|2021-11-19 14:40:00|7.81|6.41|7.77|6.37|7.84|6.44|7.77|6.37|0
1637333100000|2021-11-19 14:45:00|7.75|6.35|7.78|6.38|7.83|6.43|7.74|6.34|0
1637333400000|2021-11-19 14:50:00|7.77|6.37|7.76|6.36|7.81|6.41|7.76|6.36|0
1637333700000|2021-11-19 14:55:00|7.77|6.37|7.69|6.29|7.78|6.38|7.68|6.28|0
1637334000000|2021-11-19 15:00:00|7.68|6.28|7.82|6.42|7.82|6.42|7.68|6.28|0
1637334300000|2021-11-19 15:05:00|7.81|6.41|7.96|6.56|7.99|6.59|7.8|6.4|0
1637334600000|2021-11-19 15:10:00|7.97|6.57|7.93|6.53|8|6.6|7.93|6.53|0
1637334900000|2021-11-19 15:15:00|7.92|6.52|7.93|6.53|7.98|6.58|7.92|6.52|0
1637335200000|2021-11-19 15:20:00|7.92|6.52|7.96|6.56|7.97|6.57|7.92|6.52|0
1637335500000|2021-11-19 15:25:00|7.95|6.55|8.03|6.63|8.04|6.64|7.95|6.55|0
1637335800000|2021-11-19 15:30:00|8.04|6.64|7.97|6.57|8.04|6.64|7.97|6.57|0
1637336100000|2021-11-19 15:35:00|7.98|6.58|7.98|6.58|8.03|6.63|7.97|6.57|0
1637336400000|2021-11-19 15:40:00|7.99|6.59|7.95|6.55|7.99|6.59|7.94|6.54|0
1637336700000|2021-11-19 15:45:00|7.96|6.56|7.98|6.58|8.01|6.61|7.95|6.55|0
1637337000000|2021-11-19 15:50:00|7.97|6.57|8.01|6.61|8.05|6.65|7.96|6.56|0
1637337300000|2021-11-19 15:55:00|8|6.6|8|6.6|8.01|6.61|7.96|6.56|0
1637337600000|2021-11-19 16:00:00|7.99|6.59|7.93|6.53|8.01|6.61|7.93|6.53|0
1637337900000|2021-11-19 16:05:00|7.92|6.52|7.94|6.54|7.95|6.55|7.92|6.52|0
1637338200000|2021-11-19 16:10:00|7.95|6.55|7.93|6.53|7.95|6.55|7.91|6.51|0
1637338500000|2021-11-19 16:15:00|7.92|6.52|7.9|6.5|7.92|6.52|7.88|6.48|0
1637338800000|2021-11-19 16:20:00|7.89|6.49|7.91|6.51|7.92|6.52|7.88|6.48|0
1637339100000|2021-11-19 16:25:00|7.92|6.52|7.89|6.49|7.93|6.53|7.89|6.49|0
1637339400000|2021-11-19 16:30:00|7.88|6.48|7.75|6.35|8.04|6.64|7.73|6.33|0
1637339700000|2021-11-19 16:35:00|7.74|6.34|7.72|6.32|7.74|6.34|7.7|6.3|0
1637340000000|2021-11-19 16:40:00|7.73|6.33|7.72|6.32|7.73|6.33|7.7|6.3|0
1637340300000|2021-11-19 16:45:00|8.38|6.98|8.4|7|8.41|7.01|8.37|6.97|0
1637340600000|2021-11-19 16:50:00|8.41|7.01|8.41|7.01|8.43|7.03|8.39|6.99|0
1637340900000|2021-11-19 16:55:00|8.42|7.02|8.19|6.79|8.42|7.02|8.18|6.78|0
1637341200000|2021-11-19 17:00:00|7.53|6.13|7.48|6.08|7.54|6.14|7.43|6.03|0
1637341500000|2021-11-19 17:05:00|7.47|6.07|7.46|6.06|7.47|6.07|7.45|6.05|0
1637341800000|2021-11-19 17:10:00|7.45|6.05|7.41|6.01|7.46|6.06|7.41|6.01|0
1637342100000|2021-11-19 17:15:00|7.42|6.02|7.44|6.04|7.45|6.05|7.42|6.02|0
1637342400000|2021-11-19 17:20:00|7.45|6.05|7.42|6.02|7.46|6.06|7.42|6.02|0
1637342700000|2021-11-19 17:25:00|7.43|6.03|7.46|6.06|7.47|6.07|7.42|6.02|0
1637343000000|2021-11-19 17:30:00|8.11|6.71|8.09|6.69|8.11|6.71|8.09|6.69|0
1637343300000|2021-11-19 17:35:00|8.08|6.68|8.08|6.68|8.08|6.68|8.04|6.64|0
1637343600000|2021-11-19 17:40:00|8.09|6.69|8.11|6.71|8.14|6.74|8.09|6.69|0
1637343900000|2021-11-19 17:45:00|7.47|6.07|7.47|6.07|7.49|6.09|7.47|6.07|0
1637344200000|2021-11-19 17:50:00|7.48|6.08|7.44|6.04|7.48|6.08|7.44|6.04|0
1637344500000|2021-11-19 17:55:00|7.45|6.05|7.47|6.07|7.47|6.07|7.44|6.04|0
1637344800000|2021-11-19 18:00:00|7.48|6.08|7.47|6.07|7.49|6.09|7.46|6.06|0
1637345100000|2021-11-19 18:05:00|7.46|6.06|7.46|6.06|7.47|6.07|7.45|6.05|0
1637345400000|2021-11-19 18:10:00|7.47|6.07|7.5|6.1|7.52|6.12|7.45|6.05|0
1637345700000|2021-11-19 18:15:00|7.49|6.09|7.52|6.12|7.55|6.15|7.49|6.09|0
1637346000000|2021-11-19 18:20:00|7.53|6.13|7.53|6.13|7.54|6.14|7.51|6.11|0
1637346300000|2021-11-19 18:25:00|7.54|6.14|7.62|6.22|7.63|6.23|7.53|6.13|0
1637346600000|2021-11-19 18:30:00|7.63|6.23|7.62|6.22|7.64|6.24|7.6|6.2|0
1637346900000|2021-11-19 18:35:00|7.63|6.23|7.68|6.28|7.7|6.3|7.62|6.22|0
1637347200000|2021-11-19 18:40:00|7.69|6.29|7.66|6.26|7.73|6.33|7.66|6.26|0
1637347500000|2021-11-19 18:45:00|7.67|6.27|7.66|6.26|7.7|6.3|7.66|6.26|0
1637347800000|2021-11-19 18:50:00|7.65|6.25|7.61|6.21|7.65|6.25|7.6|6.2|0
1637348100000|2021-11-19 18:55:00|7.6|6.2|7.58|6.18|7.61|6.21|7.58|6.18|0
1637348400000|2021-11-19 19:00:00|7.57|6.17|7.58|6.18|7.59|6.19|7.57|6.17|0
1637348700000|2021-11-19 19:05:00|7.57|6.17|7.56|6.16|7.58|6.18|7.56|6.16|0
1637349000000|2021-11-19 19:10:00|7.57|6.17|7.55|6.15|7.57|6.17|7.54|6.14|0
1637349300000|2021-11-19 19:15:00|7.56|6.16|7.55|6.15|7.56|6.16|7.53|6.13|0
1637349600000|2021-11-19 19:20:00|7.54|6.14|7.54|6.14|7.55|6.15|7.53|6.13|0
1637349900000|2021-11-19 19:25:00|7.53|6.13|7.75|6.35|7.75|6.35|7.47|6.07|0
1637350200000|2021-11-19 19:30:00|7.74|6.34|7.77|6.37|7.8|6.4|7.72|6.32|0
1637350500000|2021-11-19 19:35:00|7.78|6.38|7.77|6.37|7.79|6.39|7.76|6.36|0
1637350800000|2021-11-19 19:40:00|7.78|6.38|7.76|6.36|7.78|6.38|7.74|6.34|0
1637351100000|2021-11-19 19:45:00|8.43|7.03|8.42|7.02|8.44|7.04|8.41|7.01|0
1637351400000|2021-11-19 19:50:00|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1637351700000|2021-11-19 19:55:00|8.4|7|8.42|7.02|8.43|7.03|8.39|6.99|0
1637352000000|2021-11-19 20:00:00|7.76|6.36|7.76|6.36|7.77|6.37|7.73|6.33|0
1637352300000|2021-11-19 20:05:00|7.77|6.37|7.75|6.35|7.78|6.38|7.75|6.35|0
1637352600000|2021-11-19 20:10:00|7.76|6.36|7.79|6.39|7.8|6.4|7.76|6.36|0
1637352900000|2021-11-19 20:15:00|7.8|6.4|7.8|6.4|7.82|6.42|7.79|6.39|0
1637353200000|2021-11-19 20:20:00|7.79|6.39|7.78|6.38|7.81|6.41|7.78|6.38|0
1637353500000|2021-11-19 20:25:00|7.79|6.39|7.77|6.37|7.8|6.4|7.77|6.37|0
1637353800000|2021-11-19 20:30:00|7.78|6.38|7.76|6.36|7.78|6.38|7.76|6.36|0
1637354100000|2021-11-19 20:35:00|7.77|6.37|7.79|6.39|7.79|6.39|7.75|6.35|0
1637354400000|2021-11-19 20:40:00|7.78|6.38|7.82|6.42|7.82|6.42|7.78|6.38|0
1637354700000|2021-11-19 20:45:00|7.81|6.41|7.79|6.39|7.85|6.45|7.78|6.38|0
1637355000000|2021-11-19 20:50:00|7.8|6.4|7.84|6.44|7.85|6.45|7.79|6.39|0
1637355300000|2021-11-19 20:55:00|7.85|6.45|7.81|6.41|7.85|6.45|7.79|6.39|0
1637355600000|2021-11-19 21:00:00|7.82|6.42|7.82|6.42|7.82|6.42|7.81|6.41|0
1637355900000|2021-11-19 21:05:00|7.81|6.41|7.82|6.42|7.83|6.43|7.78|6.38|0
1637356200000|2021-11-19 21:10:00|7.81|6.41|7.79|6.39|7.82|6.42|7.79|6.39|0
1637568300000|2021-11-22 08:05:00|7.88|6.48|7.87|6.47|7.88|6.48|7.86|6.46|0
1637568600000|2021-11-22 08:10:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1637568900000|2021-11-22 08:15:00|7.87|6.47|7.86|6.46|7.88|6.48|7.85|6.45|0
1637569200000|2021-11-22 08:20:00|7.85|6.45|7.83|6.43|7.85|6.45|7.82|6.42|0
1637569500000|2021-11-22 08:25:00|7.84|6.44|7.86|6.46|7.88|6.48|7.84|6.44|0
1637569800000|2021-11-22 08:30:00|7.85|6.45|7.84|6.44|7.86|6.46|7.74|6.34|0
1637570100000|2021-11-22 08:35:00|7.83|6.43|7.84|6.44|7.85|6.45|7.83|6.43|0
1637570400000|2021-11-22 08:40:00|7.85|6.45|7.85|6.45|7.85|6.45|7.84|6.44|0
1637570700000|2021-11-22 08:45:00|7.84|6.44|7.85|6.45|7.86|6.46|7.83|6.43|0
1637571000000|2021-11-22 08:50:00|7.86|6.46|7.86|6.46|7.87|6.47|7.85|6.45|0
1637571300000|2021-11-22 08:55:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1637571600000|2021-11-22 09:00:00|7.86|6.46|7.84|6.44|7.87|6.47|7.84|6.44|0
1637571900000|2021-11-22 09:05:00|7.83|6.43|7.84|6.44|7.85|6.45|7.83|6.43|0
1637572200000|2021-11-22 09:10:00|7.85|6.45|7.84|6.44|7.85|6.45|7.83|6.43|0
1637572500000|2021-11-22 09:15:00|7.83|6.43|7.83|6.43|7.84|6.44|7.82|6.42|0
1637572800000|2021-11-22 09:20:00|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1637573100000|2021-11-22 09:25:00|7.72|6.32|7.71|6.31|7.73|6.33|7.7|6.3|0
1637573400000|2021-11-22 09:30:00|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1637573700000|2021-11-22 09:35:00|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1637574000000|2021-11-22 09:40:00|7.75|6.35|7.75|6.35|7.75|6.35|7.74|6.34|0
1637574300000|2021-11-22 09:45:00|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1637574600000|2021-11-22 09:50:00|7.75|6.35|7.74|6.34|7.76|6.36|7.73|6.33|0
1637574900000|2021-11-22 09:55:00|7.73|6.33|7.73|6.33|7.74|6.34|7.72|6.32|0
1637575200000|2021-11-22 10:00:00|7.72|6.32|7.72|6.32|7.73|6.33|7.71|6.31|0
1637575500000|2021-11-22 10:05:00|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1637575800000|2021-11-22 10:10:00|7.69|6.29|7.7|6.3|7.71|6.31|7.69|6.29|0
1637576100000|2021-11-22 10:15:00|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1637576400000|2021-11-22 10:20:00|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1637576700000|2021-11-22 10:25:00|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1637577000000|2021-11-22 10:30:00|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1637577300000|2021-11-22 10:35:00|7.73|6.33|7.72|6.32|7.73|6.33|7.71|6.31|0
1637577600000|2021-11-22 10:40:00|7.71|6.31|7.71|6.31|7.73|6.33|7.71|6.31|0
1637577900000|2021-11-22 10:45:00|7.72|6.32|7.72|6.32|7.72|6.32|7.71|6.31|0
1637578200000|2021-11-22 10:50:00|7.73|6.33|7.72|6.32|7.74|6.34|7.72|6.32|0
1637578500000|2021-11-22 10:55:00|7.71|6.31|7.72|6.32|7.73|6.33|7.71|6.31|0
1637578800000|2021-11-22 11:00:00|7.71|6.31|7.71|6.31|7.72|6.32|7.7|6.3|0
1637579100000|2021-11-22 11:05:00|7.7|6.3|7.69|6.29|7.71|6.31|7.69|6.29|0
1637579700000|2021-11-22 11:15:00|7.68|6.28|7.68|6.28|7.7|6.3|7.67|6.27|0
1637580000000|2021-11-22 11:20:00|7.67|6.27|7.67|6.27|7.68|6.28|7.67|6.27|0
1637580300000|2021-11-22 11:25:00|7.68|6.28|7.68|6.28|7.69|6.29|7.67|6.27|0
1637580600000|2021-11-22 11:30:00|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1637580900000|2021-11-22 11:35:00|7.67|6.27|7.64|6.24|7.68|6.28|7.63|6.23|0
1637581200000|2021-11-22 11:40:00|7.63|6.23|7.66|6.26|7.67|6.27|7.63|6.23|0
1637581500000|2021-11-22 11:45:00|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1637581800000|2021-11-22 11:50:00|7.67|6.27|7.72|6.32|7.74|6.34|7.67|6.27|0
1637582100000|2021-11-22 11:55:00|7.73|6.33|7.74|6.34|7.75|6.35|7.72|6.32|0
1637582400000|2021-11-22 12:00:00|7.73|6.33|7.72|6.32|7.74|6.34|7.7|6.3|0
1637582700000|2021-11-22 12:05:00|7.73|6.33|7.72|6.32|7.73|6.33|7.7|6.3|0
1637583000000|2021-11-22 12:10:00|7.71|6.31|7.74|6.34|7.74|6.34|7.71|6.31|0
1637583300000|2021-11-22 12:15:00|7.73|6.33|7.75|6.35|7.76|6.36|7.72|6.32|0
1637583600000|2021-11-22 12:20:00|7.76|6.36|7.74|6.34|7.78|6.38|7.73|6.33|0
1637583900000|2021-11-22 12:25:00|7.73|6.33|7.74|6.34|7.75|6.35|7.73|6.33|0
1637584200000|2021-11-22 12:30:00|7.75|6.35|7.72|6.32|7.75|6.35|7.71|6.31|0
1637584500000|2021-11-22 12:35:00|7.71|6.31|7.72|6.32|7.73|6.33|7.71|6.31|0
1637584800000|2021-11-22 12:40:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1637585100000|2021-11-22 12:45:00|7.71|6.31|7.71|6.31|7.72|6.32|7.7|6.3|0
1637585400000|2021-11-22 12:50:00|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1637585700000|2021-11-22 12:55:00|7.71|6.31|7.73|6.33|7.75|6.35|7.71|6.31|0
1637586000000|2021-11-22 13:00:00|7.74|6.34|7.73|6.33|7.75|6.35|7.73|6.33|0
1637586300000|2021-11-22 13:05:00|7.72|6.32|7.76|6.36|7.76|6.36|7.72|6.32|0
1637586600000|2021-11-22 13:10:00|7.75|6.35|7.78|6.38|7.78|6.38|7.75|6.35|0
1637586900000|2021-11-22 13:15:00|7.77|6.37|7.79|6.39|7.8|6.4|7.77|6.37|0
1637587200000|2021-11-22 13:20:00|7.8|6.4|7.77|6.37|7.8|6.4|7.77|6.37|0
1637587500000|2021-11-22 13:25:00|7.78|6.38|7.76|6.36|7.78|6.38|7.76|6.36|0
1637587800000|2021-11-22 13:30:00|7.75|6.35|7.72|6.32|7.75|6.35|7.72|6.32|0
1637588100000|2021-11-22 13:35:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1637588400000|2021-11-22 13:40:00|7.73|6.33|7.73|6.33|7.74|6.34|7.72|6.32|0
1637588700000|2021-11-22 13:45:00|7.72|6.32|7.72|6.32|7.73|6.33|7.71|6.31|0
1637589000000|2021-11-22 13:50:00|7.73|6.33|7.71|6.31|7.73|6.33|7.7|6.3|0
1637589300000|2021-11-22 13:55:00|7.7|6.3|7.68|6.28|7.7|6.3|7.67|6.27|0
1637589600000|2021-11-22 14:00:00|7.67|6.27|7.61|6.21|7.69|6.29|7.6|6.2|0
1637589900000|2021-11-22 14:05:00|7.62|6.22|7.63|6.23|7.65|6.25|7.61|6.21|0
1637590200000|2021-11-22 14:10:00|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1637590500000|2021-11-22 14:15:00|7.65|6.25|7.65|6.25|7.66|6.26|7.63|6.23|0
1637590800000|2021-11-22 14:20:00|7.66|6.26|7.68|6.28|7.68|6.28|7.65|6.25|0
1637591100000|2021-11-22 14:25:00|7.67|6.27|7.64|6.24|7.67|6.27|7.63|6.23|0
1637591400000|2021-11-22 14:30:00|7.63|6.23|7.54|6.14|7.77|6.37|7.54|6.14|0
1637591700000|2021-11-22 14:35:00|7.53|6.13|7.6|6.2|7.62|6.22|7.47|6.07|0
1637592000000|2021-11-22 14:40:00|7.59|6.19|7.57|6.17|7.64|6.24|7.57|6.17|0
1637592300000|2021-11-22 14:45:00|7.55|6.15|7.46|6.06|7.6|6.2|7.46|6.06|0
1637592600000|2021-11-22 14:50:00|7.44|6.04|7.44|6.04|7.48|6.08|7.42|6.02|0
1637592900000|2021-11-22 14:55:00|7.43|6.03|7.6|6.2|7.64|6.24|7.4|6|0
1637593200000|2021-11-22 15:00:00|7.59|6.19|7.54|6.14|7.59|6.19|7.5|6.1|0
1637593500000|2021-11-22 15:05:00|7.53|6.13|7.53|6.13|7.57|6.17|7.53|6.13|0
1637593800000|2021-11-22 15:10:00|7.54|6.14|7.52|6.12|7.54|6.14|7.51|6.11|0
1637594100000|2021-11-22 15:15:00|7.51|6.11|7.52|6.12|7.52|6.12|7.48|6.08|0
1637594400000|2021-11-22 15:20:00|7.51|6.11|7.49|6.09|7.52|6.12|7.49|6.09|0
1637594700000|2021-11-22 15:25:00|7.5|6.1|7.52|6.12|7.54|6.14|7.5|6.1|0
1637595000000|2021-11-22 15:30:00|7.51|6.11|7.5|6.1|7.52|6.12|7.49|6.09|0
1637595300000|2021-11-22 15:35:00|7.49|6.09|7.51|6.11|7.52|6.12|7.49|6.09|0
1637595600000|2021-11-22 15:40:00|7.52|6.12|7.52|6.12|7.53|6.13|7.51|6.11|0
1637595900000|2021-11-22 15:45:00|7.53|6.13|7.55|6.15|7.56|6.16|7.52|6.12|0
1637596200000|2021-11-22 15:50:00|7.54|6.14|7.56|6.16|7.56|6.16|7.53|6.13|0
1637596500000|2021-11-22 15:55:00|7.55|6.15|7.58|6.18|7.6|6.2|7.54|6.14|0
1637596800000|2021-11-22 16:00:00|7.57|6.17|7.62|6.22|7.63|6.23|7.57|6.17|0
1637597100000|2021-11-22 16:05:00|7.61|6.21|7.65|6.25|7.67|6.27|7.61|6.21|0
1637597400000|2021-11-22 16:10:00|7.64|6.24|7.64|6.24|7.66|6.26|7.63|6.23|0
1637597700000|2021-11-22 16:15:00|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1637598000000|2021-11-22 16:20:00|7.64|6.24|7.64|6.24|7.67|6.27|7.62|6.22|0
1637598300000|2021-11-22 16:25:00|7.65|6.25|7.61|6.21|7.68|6.28|7.61|6.21|0
1637598600000|2021-11-22 16:30:00|7.62|6.22|7.59|6.19|7.63|6.23|7.58|6.18|0
1637598900000|2021-11-22 16:35:00|7.6|6.2|7.6|6.2|7.62|6.22|7.57|6.17|0
1637599200000|2021-11-22 16:40:00|7.61|6.21|7.66|6.26|7.67|6.27|7.6|6.2|0
1637599500000|2021-11-22 16:45:00|7.67|6.27|7.74|6.34|7.75|6.35|7.64|6.24|0
1637599800000|2021-11-22 16:50:00|7.73|6.33|8.13|6.73|8.13|6.73|7.55|6.15|0
1637600100000|2021-11-22 16:55:00|8.14|6.74|8.24|6.84|8.31|6.91|8.01|6.61|0
1637600400000|2021-11-22 17:00:00|8.25|6.85|8.21|6.81|8.3|6.9|8.16|6.76|0
1637600700000|2021-11-22 17:05:00|8.22|6.82|8.21|6.81|8.25|6.85|8.17|6.77|0
1637601000000|2021-11-22 17:10:00|8.22|6.82|8.22|6.82|8.24|6.84|8.17|6.77|0
1637601300000|2021-11-22 17:15:00|8.23|6.83|8.23|6.83|8.26|6.86|8.15|6.75|0
1637601600000|2021-11-22 17:20:00|8.22|6.82|8.3|6.9|8.3|6.9|8.22|6.82|0
1637601900000|2021-11-22 17:25:00|8.29|6.89|8.21|6.81|8.29|6.89|8.19|6.79|0
1637602200000|2021-11-22 17:30:00|8.22|6.82|8.17|6.77|8.22|6.82|8.16|6.76|0
1637602500000|2021-11-22 17:35:00|8.18|6.78|8.13|6.73|8.2|6.8|8.12|6.72|0
1637602800000|2021-11-22 17:40:00|8.12|6.72|8.02|6.62|8.33|6.93|8.02|6.62|0
1637603100000|2021-11-22 17:45:00|8.03|6.63|7.86|6.46|8.09|6.69|7.84|6.44|0
1637603400000|2021-11-22 17:50:00|7.85|6.45|7.92|6.52|7.93|6.53|7.85|6.45|0
1637603700000|2021-11-22 17:55:00|7.93|6.53|7.91|6.51|7.94|6.54|7.87|6.47|0
1637604000000|2021-11-22 18:00:00|7.92|6.52|7.94|6.54|7.96|6.56|7.91|6.51|0
1637604300000|2021-11-22 18:05:00|7.93|6.53|7.94|6.54|7.95|6.55|7.91|6.51|0
1637604600000|2021-11-22 18:10:00|7.93|6.53|7.92|6.52|7.94|6.54|7.91|6.51|0
1637604900000|2021-11-22 18:15:00|7.91|6.51|7.87|6.47|7.91|6.51|7.86|6.46|0
1637605200000|2021-11-22 18:20:00|7.88|6.48|7.85|6.45|7.88|6.48|7.84|6.44|0
1637605500000|2021-11-22 18:25:00|7.84|6.44|7.86|6.46|7.88|6.48|7.84|6.44|0
1637605800000|2021-11-22 18:30:00|7.85|6.45|7.86|6.46|7.87|6.47|7.83|6.43|0
1637606100000|2021-11-22 18:35:00|7.87|6.47|7.87|6.47|7.88|6.48|7.83|6.43|0
1637606400000|2021-11-22 18:40:00|7.88|6.48|7.86|6.46|7.9|6.5|7.86|6.46|0
1637606700000|2021-11-22 18:45:00|7.87|6.47|7.88|6.48|7.88|6.48|7.85|6.45|0
1637607000000|2021-11-22 18:50:00|7.89|6.49|7.88|6.48|7.89|6.49|7.86|6.46|0
1637607300000|2021-11-22 18:55:00|7.87|6.47|7.9|6.5|7.91|6.51|7.86|6.46|0
1637607600000|2021-11-22 19:00:00|7.89|6.49|7.82|6.42|7.91|6.51|7.81|6.41|0
1637607900000|2021-11-22 19:05:00|7.81|6.41|7.85|6.45|7.86|6.46|7.81|6.41|0
1637608200000|2021-11-22 19:10:00|7.84|6.44|7.83|6.43|7.87|6.47|7.83|6.43|0
1637608500000|2021-11-22 19:15:00|7.84|6.44|7.85|6.45|7.85|6.45|7.82|6.42|0
1637608800000|2021-11-22 19:20:00|7.84|6.44|7.84|6.44|7.87|6.47|7.83|6.43|0
1637609100000|2021-11-22 19:25:00|7.85|6.45|7.85|6.45|7.88|6.48|7.84|6.44|0
1637609400000|2021-11-22 19:30:00|7.84|6.44|7.83|6.43|7.85|6.45|7.8|6.4|0
1637609700000|2021-11-22 19:35:00|7.82|6.42|7.79|6.39|7.82|6.42|7.79|6.39|0
1637610000000|2021-11-22 19:40:00|7.8|6.4|7.79|6.39|7.81|6.41|7.78|6.38|0
1637610300000|2021-11-22 19:45:00|7.78|6.38|7.77|6.37|7.8|6.4|7.75|6.35|0
1637610600000|2021-11-22 19:50:00|7.76|6.36|7.83|6.43|7.83|6.43|7.72|6.32|0
1637610900000|2021-11-22 19:55:00|7.68|6.28|7.69|6.29|7.71|6.31|7.68|6.28|0
1637611200000|2021-11-22 20:00:00|7.7|6.3|7.65|6.25|7.72|6.32|7.63|6.23|0
1637611500000|2021-11-22 20:05:00|7.66|6.26|7.64|6.24|7.66|6.26|7.63|6.23|0
1637611800000|2021-11-22 20:10:00|7.63|6.23|7.66|6.26|7.67|6.27|7.6|6.2|0
1637612100000|2021-11-22 20:15:00|7.67|6.27|7.7|6.3|7.7|6.3|7.66|6.26|0
1637612400000|2021-11-22 20:20:00|7.69|6.29|7.7|6.3|7.72|6.32|7.68|6.28|0
1637612700000|2021-11-22 20:25:00|7.69|6.29|7.76|6.36|7.76|6.36|7.69|6.29|0
1637613000000|2021-11-22 20:30:00|7.75|6.35|7.76|6.36|7.78|6.38|7.75|6.35|0
1637613300000|2021-11-22 20:35:00|7.77|6.37|7.81|6.41|7.81|6.41|7.74|6.34|0
1637613600000|2021-11-22 20:40:00|7.8|6.4|7.93|6.53|7.94|6.54|7.8|6.4|0
1637613900000|2021-11-22 20:45:00|7.94|6.54|8.06|6.66|8.07|6.67|7.65|6.25|0
1637614200000|2021-11-22 20:50:00|8.08|6.68|8.34|6.94|8.34|6.94|7.95|6.55|0
1637614500000|2021-11-22 20:55:00|8.33|6.93|8.53|7.13|8.62|7.22|8.32|6.92|0
1637614800000|2021-11-22 21:00:00|8.52|7.12|8.48|7.08|8.66|7.26|8.44|7.04|0
1637615100000|2021-11-22 21:05:00|8.47|7.07|8.42|7.02|8.48|7.08|8.41|7.01|0
1637615400000|2021-11-22 21:10:00|8.41|7.01|8.26|6.86|8.42|7.02|8.25|6.85|0
1637615700000|2021-11-22 21:15:00|8.29|6.89|8.29|6.89|8.31|6.91|8.29|6.89|0
1637616000000|2021-11-22 21:20:00|8.28|6.88|8.27|6.87|8.29|6.89|8.26|6.86|0
1637616300000|2021-11-22 21:25:00|8.26|6.86|8.3|6.9|8.3|6.9|8.26|6.86|0
1637616600000|2021-11-22 21:30:00|8.31|6.91|8.32|6.92|8.33|6.93|8.28|6.88|0
1637616900000|2021-11-22 21:35:00|8.33|6.93|8.33|6.93|8.35|6.95|8.32|6.92|0
1637617200000|2021-11-22 21:40:00|8.32|6.92|8.3|6.9|8.33|6.93|8.3|6.9|0
1637617500000|2021-11-22 21:45:00|8.29|6.89|8.3|6.9|8.31|6.91|8.29|6.89|0
1637617800000|2021-11-22 21:50:00|8.29|6.89|8.27|6.87|8.3|6.9|8.27|6.87|0
1637618100000|2021-11-22 21:55:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1637618400000|2021-11-22 22:00:00|8.25|6.85|8.24|6.84|8.25|6.85|8.23|6.83|0
1637620200000|2021-11-22 22:30:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1637620500000|2021-11-22 22:35:00|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1637621100000|2021-11-22 22:45:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1637621700000|2021-11-22 22:55:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1637622000000|2021-11-22 23:00:00|8.22|6.82|8.18|6.78|8.22|6.82|8.18|6.78|0
1637622300000|2021-11-22 23:05:00|8.19|6.79|8.19|6.79|8.21|6.81|8.17|6.77|0
1637622600000|2021-11-22 23:10:00|8.18|6.78|8.19|6.79|8.19|6.79|8.17|6.77|0
1637622900000|2021-11-22 23:15:00|8.18|6.78|8.19|6.79|8.19|6.79|8.17|6.77|0
1637623200000|2021-11-22 23:20:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1637623500000|2021-11-22 23:25:00|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1637623800000|2021-11-22 23:30:00|8.2|6.8|8.21|6.81|8.21|6.81|8.2|6.8|0
1637624100000|2021-11-22 23:35:00|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1637624400000|2021-11-22 23:40:00|8.19|6.79|8.22|6.82|8.22|6.82|8.19|6.79|0
1637624700000|2021-11-22 23:45:00|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1637625000000|2021-11-22 23:50:00|8.21|6.81|8.21|6.81|8.22|6.82|8.2|6.8|0
1637625300000|2021-11-22 23:55:00|8.2|6.8|8.21|6.81|8.21|6.81|8.2|6.8|0
1637625600000|2021-11-23 00:00:00|8.2|6.8|8.22|6.82|8.25|6.85|8.2|6.8|0
1637625900000|2021-11-23 00:05:00|8.23|6.83|8.22|6.82|8.25|6.85|8.22|6.82|0
1637626200000|2021-11-23 00:10:00|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1637626500000|2021-11-23 00:15:00|8.21|6.81|8.18|6.78|8.21|6.81|8.18|6.78|0
1637626800000|2021-11-23 00:20:00|8.19|6.79|8.18|6.78|8.19|6.79|8.17|6.77|0
1637627100000|2021-11-23 00:25:00|8.17|6.77|8.14|6.74|8.18|6.78|8.14|6.74|0
1637627400000|2021-11-23 00:30:00|8.15|6.75|8.17|6.77|8.18|6.78|8.14|6.74|0
1637627700000|2021-11-23 00:35:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1637628000000|2021-11-23 00:40:00|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1637628300000|2021-11-23 00:45:00|8.17|6.77|8.18|6.78|8.18|6.78|8.16|6.76|0
1637628600000|2021-11-23 00:50:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1637628900000|2021-11-23 00:55:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1637629200000|2021-11-23 01:00:00|8.17|6.77|8.18|6.78|8.19|6.79|8.16|6.76|0
1637629500000|2021-11-23 01:05:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1637629800000|2021-11-23 01:10:00|8.2|6.8|8.23|6.83|8.23|6.83|8.19|6.79|0
1637630100000|2021-11-23 01:15:00|8.24|6.84|8.24|6.84|8.26|6.86|8.23|6.83|0
1637630400000|2021-11-23 01:20:00|8.23|6.83|8.25|6.85|8.25|6.85|8.23|6.83|0
1637630700000|2021-11-23 01:25:00|8.24|6.84|8.24|6.84|8.25|6.85|8.23|6.83|0
1637631000000|2021-11-23 01:30:00|8.23|6.83|8.21|6.81|8.24|6.84|8.2|6.8|0
1637631300000|2021-11-23 01:35:00|8.22|6.82|8.2|6.8|8.22|6.82|8.19|6.79|0
1637631600000|2021-11-23 01:40:00|8.19|6.79|8.21|6.81|8.22|6.82|8.19|6.79|0
1637631900000|2021-11-23 01:45:00|8.22|6.82|8.25|6.85|8.27|6.87|8.21|6.81|0
1637632200000|2021-11-23 01:50:00|8.24|6.84|8.26|6.86|8.26|6.86|8.23|6.83|0
1637632500000|2021-11-23 01:55:00|8.27|6.87|8.24|6.84|8.27|6.87|8.24|6.84|0
1637632800000|2021-11-23 02:00:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1637633100000|2021-11-23 02:05:00|8.28|6.88|8.27|6.87|8.29|6.89|8.26|6.86|0
1637633400000|2021-11-23 02:10:00|8.28|6.88|8.26|6.86|8.28|6.88|8.25|6.85|0
1637633700000|2021-11-23 02:15:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1637634000000|2021-11-23 02:20:00|8.25|6.85|8.3|6.9|8.3|6.9|8.25|6.85|0
1637634300000|2021-11-23 02:25:00|8.31|6.91|8.33|6.93|8.35|6.95|8.3|6.9|0
1637634600000|2021-11-23 02:30:00|8.35|6.95|8.38|6.98|8.4|7|8.34|6.94|0
1637634900000|2021-11-23 02:35:00|8.37|6.97|8.35|6.95|8.39|6.99|8.35|6.95|0
1637635200000|2021-11-23 02:40:00|8.34|6.94|8.34|6.94|8.36|6.96|8.34|6.94|0
1637635500000|2021-11-23 02:45:00|8.35|6.95|8.36|6.96|8.36|6.96|8.34|6.94|0
1637635800000|2021-11-23 02:50:00|8.35|6.95|8.32|6.92|8.36|6.96|8.32|6.92|0
1637636100000|2021-11-23 02:55:00|8.31|6.91|8.29|6.89|8.31|6.91|8.28|6.88|0
1637636400000|2021-11-23 03:00:00|8.28|6.88|8.26|6.86|8.29|6.89|8.25|6.85|0
1637636700000|2021-11-23 03:05:00|8.25|6.85|8.28|6.88|8.29|6.89|8.25|6.85|0
1637637000000|2021-11-23 03:10:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1637637300000|2021-11-23 03:15:00|8.27|6.87|8.28|6.88|8.28|6.88|8.26|6.86|0
1637637600000|2021-11-23 03:20:00|8.27|6.87|8.26|6.86|8.28|6.88|8.26|6.86|0
1637637900000|2021-11-23 03:25:00|8.25|6.85|8.25|6.85|8.26|6.86|8.24|6.84|0
1637638200000|2021-11-23 03:30:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1637638500000|2021-11-23 03:35:00|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1637638800000|2021-11-23 03:40:00|8.28|6.88|8.28|6.88|8.28|6.88|8.27|6.87|0
1637639100000|2021-11-23 03:45:00|8.27|6.87|8.29|6.89|8.3|6.9|8.27|6.87|0
1637639400000|2021-11-23 03:50:00|8.3|6.9|8.27|6.87|8.3|6.9|8.27|6.87|0
1637639700000|2021-11-23 03:55:00|8.28|6.88|8.28|6.88|8.28|6.88|8.27|6.87|0
1637640000000|2021-11-23 04:00:00|8.27|6.87|8.25|6.85|8.27|6.87|8.24|6.84|0
1637640300000|2021-11-23 04:05:00|8.24|6.84|8.26|6.86|8.26|6.86|8.24|6.84|0
1637640600000|2021-11-23 04:10:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1637640900000|2021-11-23 04:15:00|8.25|6.85|8.27|6.87|8.27|6.87|8.25|6.85|0
1637641200000|2021-11-23 04:20:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1637641500000|2021-11-23 04:25:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1637641800000|2021-11-23 04:30:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1637642100000|2021-11-23 04:35:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1637642400000|2021-11-23 04:40:00|8.26|6.86|8.27|6.87|8.27|6.87|8.25|6.85|0
1637642700000|2021-11-23 04:45:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1637643000000|2021-11-23 04:50:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1637643300000|2021-11-23 04:55:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1637643600000|2021-11-23 05:00:00|8.23|6.83|8.24|6.84|8.24|6.84|8.21|6.81|0
1637643900000|2021-11-23 05:05:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1637644200000|2021-11-23 05:10:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1637644500000|2021-11-23 05:15:00|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1637644800000|2021-11-23 05:20:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1637645100000|2021-11-23 05:25:00|8.29|6.89|8.3|6.9|8.3|6.9|8.28|6.88|0
1637645400000|2021-11-23 05:30:00|8.31|6.91|8.31|6.91|8.32|6.92|8.3|6.9|0
1637645700000|2021-11-23 05:35:00|8.3|6.9|8.32|6.92|8.33|6.93|8.3|6.9|0
1637646000000|2021-11-23 05:40:00|8.31|6.91|8.39|6.99|8.39|6.99|8.31|6.91|0
1637646300000|2021-11-23 05:45:00|8.4|7|8.37|6.97|8.4|7|8.37|6.97|0
1637646600000|2021-11-23 05:50:00|8.38|6.98|8.38|6.98|8.39|6.99|8.37|6.97|0
1637646900000|2021-11-23 05:55:00|8.37|6.97|8.35|6.95|8.38|6.98|8.35|6.95|0
1637647200000|2021-11-23 06:00:00|8.36|6.96|8.32|6.92|8.36|6.96|8.32|6.92|0
1637647500000|2021-11-23 06:05:00|8.31|6.91|8.31|6.91|8.32|6.92|8.3|6.9|0
1637647800000|2021-11-23 06:10:00|8.32|6.92|8.32|6.92|8.33|6.93|8.31|6.91|0
1637648100000|2021-11-23 06:15:00|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1637648400000|2021-11-23 06:20:00|8.33|6.93|8.38|6.98|8.38|6.98|8.33|6.93|0
1637648700000|2021-11-23 06:25:00|8.37|6.97|8.4|7|8.4|7|8.36|6.96|0
1637649000000|2021-11-23 06:30:00|8.39|6.99|8.33|6.93|8.41|7.01|8.33|6.93|0
1637649300000|2021-11-23 06:35:00|8.34|6.94|8.35|6.95|8.37|6.97|8.34|6.94|0
1637649600000|2021-11-23 06:40:00|8.34|6.94|8.32|6.92|8.35|6.95|8.31|6.91|0
1637649900000|2021-11-23 06:45:00|8.31|6.91|8.32|6.92|8.33|6.93|8.3|6.9|0
1637650200000|2021-11-23 06:50:00|8.33|6.93|8.34|6.94|8.34|6.94|8.32|6.92|0
1637650500000|2021-11-23 06:55:00|8.35|6.95|8.32|6.92|8.35|6.95|8.31|6.91|0
1637650800000|2021-11-23 07:00:00|8.33|6.93|8.33|6.93|8.36|6.96|8.31|6.91|0
1637651100000|2021-11-23 07:05:00|8.34|6.94|8.47|7.07|8.47|7.07|8.34|6.94|0
1637651400000|2021-11-23 07:10:00|8.46|7.06|8.51|7.11|8.51|7.11|8.45|7.05|0
1637651700000|2021-11-23 07:15:00|8.5|7.1|8.49|7.09|8.51|7.11|8.47|7.07|0
1637652000000|2021-11-23 07:20:00|8.48|7.08|8.44|7.04|8.51|7.11|8.42|7.02|0
1637652300000|2021-11-23 07:25:00|8.45|7.05|8.45|7.05|8.47|7.07|8.43|7.03|0
1637652600000|2021-11-23 07:30:00|8.46|7.06|8.46|7.06|8.47|7.07|8.44|7.04|0
1637652900000|2021-11-23 07:35:00|8.47|7.07|8.5|7.1|8.55|7.15|8.45|7.05|0
1637653200000|2021-11-23 07:40:00|8.51|7.11|8.43|7.03|8.51|7.11|8.41|7.01|0
1637653500000|2021-11-23 07:45:00|8.42|7.02|8.44|7.04|8.46|7.06|8.42|7.02|0
1637653800000|2021-11-23 07:50:00|8.45|7.05|8.36|6.96|8.45|7.05|8.35|6.95|0
1637654100000|2021-11-23 07:55:00|8.35|6.95|8.38|6.98|8.39|6.99|8.25|6.85|0
1637654400000|2021-11-23 08:00:00|8.39|6.99|8.4|7|8.41|7.01|8.34|6.94|0
1637654700000|2021-11-23 08:05:00|8.41|7.01|8.52|7.12|8.52|7.12|8.4|7|0
1637655000000|2021-11-23 08:10:00|8.53|7.13|8.54|7.14|8.57|7.17|8.47|7.07|0
1637655300000|2021-11-23 08:15:00|8.53|7.13|8.55|7.15|8.56|7.16|8.49|7.09|0
1637655600000|2021-11-23 08:20:00|8.56|7.16|8.58|7.18|8.6|7.2|8.53|7.13|0
1637655900000|2021-11-23 08:25:00|8.57|7.17|8.65|7.25|8.66|7.26|8.57|7.17|0
1637656200000|2021-11-23 08:30:00|8.66|7.26|8.69|7.29|8.73|7.33|8.44|7.04|0
1637656500000|2021-11-23 08:35:00|8.67|7.27|8.66|7.26|8.7|7.3|8.62|7.22|0
1637656800000|2021-11-23 08:40:00|8.67|7.27|8.65|7.25|8.71|7.31|8.65|7.25|0
1637657100000|2021-11-23 08:45:00|8.66|7.26|8.71|7.31|8.73|7.33|8.63|7.23|0
1637657400000|2021-11-23 08:50:00|8.69|7.29|8.62|7.22|8.77|7.37|8.53|7.13|0
1637657700000|2021-11-23 08:55:00|8.61|7.21|8.58|7.18|8.65|7.25|8.58|7.18|0
1637658000000|2021-11-23 09:00:00|8.59|7.19|8.61|7.21|8.62|7.22|8.55|7.15|0
1637658300000|2021-11-23 09:05:00|8.62|7.22|8.63|7.23|8.64|7.24|8.6|7.2|0
1637658600000|2021-11-23 09:10:00|8.64|7.24|8.61|7.21|8.66|7.26|8.61|7.21|0
1637658900000|2021-11-23 09:15:00|8.62|7.22|8.56|7.16|8.64|7.24|8.54|7.14|0
1637659200000|2021-11-23 09:20:00|8.55|7.15|8.5|7.1|8.57|7.17|8.5|7.1|0
1637659500000|2021-11-23 09:25:00|8.51|7.11|8.56|7.16|8.56|7.16|8.51|7.11|0
1637659800000|2021-11-23 09:30:00|8.55|7.15|8.56|7.16|8.58|7.18|8.53|7.13|0
1637660100000|2021-11-23 09:35:00|8.55|7.15|8.5|7.1|8.56|7.16|8.48|7.08|0
1637660400000|2021-11-23 09:40:00|8.51|7.11|8.5|7.1|8.51|7.11|8.47|7.07|0
1637660700000|2021-11-23 09:45:00|8.49|7.09|8.46|7.06|8.5|7.1|8.4|7|0
1637661000000|2021-11-23 09:50:00|8.45|7.05|8.47|7.07|8.48|7.08|8.43|7.03|0
1637661300000|2021-11-23 09:55:00|8.46|7.06|8.2|6.8|8.46|7.06|8.2|6.8|0
1637661600000|2021-11-23 10:00:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1637661900000|2021-11-23 10:05:00|8.18|6.78|8.18|6.78|8.19|6.79|8.17|6.77|0
1637662200000|2021-11-23 10:10:00|8.17|6.77|8.15|6.75|8.18|6.78|8.14|6.74|0
1637662500000|2021-11-23 10:15:00|8.14|6.74|8.14|6.74|8.15|6.75|8.12|6.72|0
1637662800000|2021-11-23 10:20:00|8.13|6.73|8.15|6.75|8.15|6.75|8.13|6.73|0
1637663100000|2021-11-23 10:25:00|8.14|6.74|8.16|6.76|8.17|6.77|8.14|6.74|0
1637663400000|2021-11-23 10:30:00|8.15|6.75|8.18|6.78|8.18|6.78|8.15|6.75|0
1637663700000|2021-11-23 10:35:00|8.17|6.77|8.16|6.76|8.18|6.78|8.15|6.75|0
1637664000000|2021-11-23 10:40:00|8.15|6.75|8.14|6.74|8.16|6.76|8.12|6.72|0
1637664300000|2021-11-23 10:45:00|8.13|6.73|8.18|6.78|8.18|6.78|8.13|6.73|0
1637664600000|2021-11-23 10:50:00|8.17|6.77|8.15|6.75|8.18|6.78|8.14|6.74|0
1637664900000|2021-11-23 10:55:00|8.16|6.76|8.19|6.79|8.19|6.79|8.14|6.74|0
1637665200000|2021-11-23 11:00:00|8.18|6.78|8.22|6.82|8.23|6.83|8.17|6.77|0
1637665500000|2021-11-23 11:05:00|8.21|6.81|8.24|6.84|8.24|6.84|8.19|6.79|0
1637665800000|2021-11-23 11:10:00|8.25|6.85|8.27|6.87|8.29|6.89|8.25|6.85|0
1637666100000|2021-11-23 11:15:00|8.26|6.86|8.25|6.85|8.31|6.91|8.25|6.85|0
1637666400000|2021-11-23 11:20:00|8.24|6.84|8.24|6.84|8.25|6.85|8.2|6.8|0
1637666700000|2021-11-23 11:25:00|8.23|6.83|8.21|6.81|8.25|6.85|8.19|6.79|0
1637667000000|2021-11-23 11:30:00|8.2|6.8|8.25|6.85|8.4|7|8.19|6.79|0
1637667300000|2021-11-23 11:35:00|8.26|6.86|8.23|6.83|8.26|6.86|8.23|6.83|0
1637667600000|2021-11-23 11:40:00|8.22|6.82|8.23|6.83|8.24|6.84|8.22|6.82|0
1637667900000|2021-11-23 11:45:00|8.22|6.82|8.2|6.8|8.22|6.82|8.18|6.78|0
1637668200000|2021-11-23 11:50:00|8.19|6.79|8.16|6.76|8.19|6.79|8.16|6.76|0
1637668500000|2021-11-23 11:55:00|8.17|6.77|8.19|6.79|8.19|6.79|8.14|6.74|0
1637668800000|2021-11-23 12:00:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1637669100000|2021-11-23 12:05:00|8.19|6.79|8.14|6.74|8.19|6.79|8.12|6.72|0
1637669400000|2021-11-23 12:10:00|8.15|6.75|8.17|6.77|8.18|6.78|8.15|6.75|0
1637669700000|2021-11-23 12:15:00|8.19|6.79|8.21|6.81|8.21|6.81|8.18|6.78|0
1637670000000|2021-11-23 12:20:00|8.2|6.8|8.17|6.77|8.21|6.81|8.15|6.75|0
1637670300000|2021-11-23 12:25:00|8.16|6.76|8.2|6.8|8.2|6.8|8.16|6.76|0
1637670600000|2021-11-23 12:30:00|8.21|6.81|8.21|6.81|8.25|6.85|8.2|6.8|0
1637670900000|2021-11-23 12:35:00|8.2|6.8|8.19|6.79|8.2|6.8|8.18|6.78|0
1637671200000|2021-11-23 12:40:00|8.18|6.78|8.18|6.78|8.2|6.8|8.17|6.77|0
1637671500000|2021-11-23 12:45:00|8.19|6.79|8.22|6.82|8.22|6.82|8.17|6.77|0
1637671800000|2021-11-23 12:50:00|8.21|6.81|8.2|6.8|8.23|6.83|8.19|6.79|0
1637672100000|2021-11-23 12:55:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1637672400000|2021-11-23 13:00:00|8.21|6.81|8.16|6.76|8.21|6.81|8.16|6.76|0
1637672700000|2021-11-23 13:05:00|8.15|6.75|8.19|6.79|8.19|6.79|8.14|6.74|0
1637673000000|2021-11-23 13:10:00|8.2|6.8|8.23|6.83|8.24|6.84|8.18|6.78|0
1637673300000|2021-11-23 13:15:00|8.22|6.82|8.21|6.81|8.23|6.83|8.2|6.8|0
1637673600000|2021-11-23 13:20:00|8.22|6.82|8.22|6.82|8.25|6.85|8.2|6.8|0
1637673900000|2021-11-23 13:25:00|8.21|6.81|8.19|6.79|8.23|6.83|8.19|6.79|0
1637674200000|2021-11-23 13:30:00|8.2|6.8|8.21|6.81|8.23|6.83|8.19|6.79|0
1637674500000|2021-11-23 13:35:00|8.2|6.8|8.19|6.79|8.2|6.8|8.18|6.78|0
1637674800000|2021-11-23 13:40:00|8.2|6.8|8.18|6.78|8.21|6.81|8.16|6.76|0
1637675100000|2021-11-23 13:45:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1637675400000|2021-11-23 13:50:00|8.18|6.78|8.2|6.8|8.21|6.81|8.16|6.76|0
1637675700000|2021-11-23 13:55:00|8.21|6.81|8.2|6.8|8.21|6.81|8.18|6.78|0
1637676000000|2021-11-23 14:00:00|8.19|6.79|8.19|6.79|8.21|6.81|8.18|6.78|0
1637676300000|2021-11-23 14:05:00|8.18|6.78|8.21|6.81|8.21|6.81|8.18|6.78|0
1637676600000|2021-11-23 14:10:00|8.2|6.8|8.18|6.78|8.21|6.81|8.18|6.78|0
1637676900000|2021-11-23 14:15:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1637677200000|2021-11-23 14:20:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1637677500000|2021-11-23 14:25:00|8.19|6.79|8.24|6.84|8.25|6.85|8.18|6.78|0
1637677800000|2021-11-23 14:30:00|8.23|6.83|8.33|6.93|8.33|6.93|8.16|6.76|0
1637678100000|2021-11-23 14:35:00|8.34|6.94|8.26|6.86|8.38|6.98|8.23|6.83|0
1637678400000|2021-11-23 14:40:00|8.27|6.87|8.15|6.75|8.28|6.88|8.11|6.71|0
1637678700000|2021-11-23 14:45:00|8.14|6.74|8.03|6.63|8.14|6.74|8|6.6|0
1637679000000|2021-11-23 14:50:00|8.04|6.64|7.97|6.57|8.06|6.66|7.97|6.57|0
1637679300000|2021-11-23 14:55:00|7.96|6.56|7.91|6.51|8.31|6.91|7.84|6.44|0
1637679600000|2021-11-23 15:00:00|7.92|6.52|8.09|6.69|8.1|6.7|7.86|6.46|0
1637679900000|2021-11-23 15:05:00|8.08|6.68|8.27|6.87|8.31|6.91|8.07|6.67|0
1637680200000|2021-11-23 15:10:00|8.26|6.86|8.27|6.87|8.33|6.93|8.19|6.79|0
1637680500000|2021-11-23 15:15:00|8.25|6.85|8.24|6.84|8.26|6.86|8.19|6.79|0
1637680800000|2021-11-23 15:20:00|8.22|6.82|8.27|6.87|8.3|6.9|8.22|6.82|0
1637681100000|2021-11-23 15:25:00|8.26|6.86|8.42|7.02|8.44|7.04|8.08|6.68|0
1637681400000|2021-11-23 15:30:00|8.41|7.01|8.4|7|8.45|7.05|8.32|6.92|0
1637681700000|2021-11-23 15:35:00|8.41|7.01|8.44|7.04|8.48|7.08|8.38|6.98|0
1637682000000|2021-11-23 15:40:00|8.45|7.05|8.47|7.07|8.48|7.08|8.41|7.01|0
1637682300000|2021-11-23 15:45:00|8.48|7.08|8.46|7.06|8.48|7.08|8.21|6.81|0
1637682600000|2021-11-23 15:50:00|8.47|7.07|8.55|7.15|8.55|7.15|8.43|7.03|0
1637682900000|2021-11-23 15:55:00|8.54|7.14|8.62|7.22|8.63|7.23|8.54|7.14|0
1637683200000|2021-11-23 16:00:00|8.61|7.21|8.63|7.23|8.72|7.32|8.57|7.17|0
1637683500000|2021-11-23 16:05:00|8.64|7.24|8.57|7.17|8.66|7.26|8.57|7.17|0
1637683800000|2021-11-23 16:10:00|8.58|7.18|8.57|7.17|8.65|7.25|8.54|7.14|0
1637684100000|2021-11-23 16:15:00|8.58|7.18|8.55|7.15|8.58|7.18|8.49|7.09|0
1637684400000|2021-11-23 16:20:00|8.56|7.16|8.52|7.12|8.56|7.16|8.52|7.12|0
1637684700000|2021-11-23 16:25:00|8.53|7.13|8.48|7.08|8.53|7.13|8.42|7.02|0
1637685000000|2021-11-23 16:30:00|8.5|7.1|8.56|7.16|8.56|7.16|8.41|7.01|0
1637685300000|2021-11-23 16:35:00|8.55|7.15|8.48|7.08|8.6|7.2|8.46|7.06|0
1637685600000|2021-11-23 16:40:00|8.47|7.07|8.58|7.18|8.58|7.18|8.45|7.05|0
1637685900000|2021-11-23 16:45:00|8.57|7.17|8.6|7.2|8.6|7.2|8.4|7|0
1637686200000|2021-11-23 16:50:00|8.59|7.19|8.47|7.07|8.59|7.19|8.25|6.85|0
1637686500000|2021-11-23 16:55:00|8.45|7.05|8.47|7.07|8.49|7.09|8.42|7.02|0
1637686800000|2021-11-23 17:00:00|8.48|7.08|8.58|7.18|8.61|7.21|8.45|7.05|0
1637687100000|2021-11-23 17:05:00|8.6|7.2|8.56|7.16|8.61|7.21|8.53|7.13|0
1637687400000|2021-11-23 17:10:00|8.54|7.14|8.64|7.24|8.64|7.24|8.5|7.1|0
1637687700000|2021-11-23 17:15:00|8.62|7.22|8.56|7.16|8.63|7.23|8.54|7.14|0
1637688000000|2021-11-23 17:20:00|8.57|7.17|8.45|7.05|8.57|7.17|8.45|7.05|0
1637688300000|2021-11-23 17:25:00|8.44|7.04|8.45|7.05|8.48|7.08|8.4|7|0
1637688600000|2021-11-23 17:30:00|8.44|7.04|8.48|7.08|8.48|7.08|8.39|6.99|0
1637688900000|2021-11-23 17:35:00|8.47|7.07|8.46|7.06|8.47|7.07|8.41|7.01|0
1637689200000|2021-11-23 17:40:00|8.45|7.05|8.52|7.12|8.54|7.14|8.43|7.03|0
1637689500000|2021-11-23 17:45:00|8.53|7.13|8.51|7.11|8.55|7.15|8.47|7.07|0
1637689800000|2021-11-23 17:50:00|8.52|7.12|8.55|7.15|8.55|7.15|8.47|7.07|0
1637690100000|2021-11-23 17:55:00|8.54|7.14|8.58|7.18|8.61|7.21|8.53|7.13|0
1637690400000|2021-11-23 18:00:00|8.59|7.19|8.54|7.14|8.62|7.22|8.5|7.1|0
1637690700000|2021-11-23 18:05:00|8.55|7.15|8.56|7.16|8.58|7.18|8.52|7.12|0
1637691000000|2021-11-23 18:10:00|8.58|7.18|8.65|7.25|8.68|7.28|8.33|6.93|0
1637691300000|2021-11-23 18:15:00|8.64|7.24|8.73|7.33|8.74|7.34|8.61|7.21|0
1637691600000|2021-11-23 18:20:00|8.72|7.32|8.66|7.26|8.72|7.32|8.63|7.23|0
1637691900000|2021-11-23 18:25:00|8.67|7.27|8.68|7.28|8.69|7.29|8.61|7.21|0
1637692200000|2021-11-23 18:30:00|8.69|7.29|8.73|7.33|8.74|7.34|8.68|7.28|0
1637692500000|2021-11-23 18:35:00|8.72|7.32|8.7|7.3|8.75|7.35|8.68|7.28|0
1637692800000|2021-11-23 18:40:00|8.71|7.31|8.72|7.32|8.73|7.33|8.66|7.26|0
1637693100000|2021-11-23 18:45:00|8.73|7.33|8.6|7.2|8.73|7.33|8.57|7.17|0
1637693400000|2021-11-23 18:50:00|8.59|7.19|8.44|7.04|8.59|7.19|8.44|7.04|0
1637693700000|2021-11-23 18:55:00|8.45|7.05|8.54|7.14|8.56|7.16|8.43|7.03|0
1637694000000|2021-11-23 19:00:00|8.53|7.13|8.56|7.16|8.56|7.16|8.47|7.07|0
1637694300000|2021-11-23 19:05:00|8.55|7.15|8.51|7.11|8.57|7.17|8.47|7.07|0
1637694600000|2021-11-23 19:10:00|8.52|7.12|8.53|7.13|8.54|7.14|8.49|7.09|0
1637694900000|2021-11-23 19:15:00|8.52|7.12|8.64|7.24|8.65|7.25|8.52|7.12|0
1637695200000|2021-11-23 19:20:00|8.63|7.23|8.57|7.17|8.64|7.24|8.53|7.13|0
1637695500000|2021-11-23 19:25:00|8.58|7.18|8.57|7.17|8.58|7.18|8.52|7.12|0
1637695800000|2021-11-23 19:30:00|8.56|7.16|8.62|7.22|8.64|7.24|8.51|7.11|0
1637696100000|2021-11-23 19:35:00|8.61|7.21|8.56|7.16|8.62|7.22|8.51|7.11|0
1637696400000|2021-11-23 19:40:00|8.55|7.15|8.5|7.1|8.57|7.17|8.5|7.1|0
1637696700000|2021-11-23 19:45:00|8.51|7.11|8.35|6.95|8.52|7.12|8.34|6.94|0
1637697000000|2021-11-23 19:50:00|8.34|6.94|8.22|6.82|8.74|7.34|8.19|6.79|0
1637697300000|2021-11-23 19:55:00|8.23|6.83|8.23|6.83|8.28|6.88|8.2|6.8|0
1637697600000|2021-11-23 20:00:00|8.24|6.84|8.29|6.89|8.32|6.92|8.23|6.83|0
1637697900000|2021-11-23 20:05:00|8.28|6.88|8.19|6.79|8.28|6.88|8.18|6.78|0
1637698200000|2021-11-23 20:10:00|8.2|6.8|8.21|6.81|8.24|6.84|8.2|6.8|0
1637698500000|2021-11-23 20:15:00|8.2|6.8|8.29|6.89|8.29|6.89|8.18|6.78|0
1637698800000|2021-11-23 20:20:00|8.27|6.87|8.27|6.87|8.31|6.91|8.25|6.85|0
1637699100000|2021-11-23 20:25:00|8.26|6.86|8.28|6.88|8.29|6.89|8.2|6.8|0
1637699400000|2021-11-23 20:30:00|8.29|6.89|8.25|6.85|8.29|6.89|8.2|6.8|0
1637699700000|2021-11-23 20:35:00|8.24|6.84|8.2|6.8|8.28|6.88|8.16|6.76|0
1637700000000|2021-11-23 20:40:00|8.19|6.79|8.16|6.76|8.19|6.79|8.13|6.73|0
1637700300000|2021-11-23 20:45:00|8.17|6.77|8.22|6.82|8.24|6.84|8.15|6.75|0
1637700600000|2021-11-23 20:50:00|8.18|6.78|8.01|6.61|8.27|6.87|7.96|6.56|0
1637700900000|2021-11-23 20:55:00|8|6.6|8.2|6.8|8.24|6.84|8|6.6|0
1637701200000|2021-11-23 21:00:00|8.22|6.82|8.28|6.88|8.28|6.88|8.22|6.82|0
1637701500000|2021-11-23 21:05:00|8.27|6.87|8.3|6.9|8.3|6.9|8.26|6.86|0
1637701800000|2021-11-23 21:10:00|8.29|6.89|8.33|6.93|8.33|6.93|8.28|6.88|0
1637702100000|2021-11-23 21:15:00|8.31|6.91|8.29|6.89|8.31|6.91|8.27|6.87|0
1637702400000|2021-11-23 21:20:00|8.3|6.9|8.31|6.91|8.31|6.91|8.27|6.87|0
1637702700000|2021-11-23 21:25:00|8.3|6.9|8.29|6.89|8.31|6.91|8.28|6.88|0
1637703000000|2021-11-23 21:30:00|8.28|6.88|8.28|6.88|8.3|6.9|8.27|6.87|0
1637703300000|2021-11-23 21:35:00|8.27|6.87|8.28|6.88|8.28|6.88|8.26|6.86|0
1637703600000|2021-11-23 21:40:00|8.27|6.87|8.25|6.85|8.27|6.87|8.25|6.85|0
1637703900000|2021-11-23 21:45:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1637704200000|2021-11-23 21:50:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1637704500000|2021-11-23 21:55:00|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1637705100000|2021-11-23 22:05:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1637706000000|2021-11-23 22:20:00|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1637706300000|2021-11-23 22:25:00|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1637706900000|2021-11-23 22:35:00|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1637707200000|2021-11-23 22:40:00|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1637707500000|2021-11-23 22:45:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1637707800000|2021-11-23 22:50:00|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1637708400000|2021-11-23 23:00:00|8.21|6.81|8.23|6.83|8.23|6.83|8.2|6.8|0
1637708700000|2021-11-23 23:05:00|8.22|6.82|8.25|6.85|8.26|6.86|8.22|6.82|0
1637709000000|2021-11-23 23:10:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1637709300000|2021-11-23 23:15:00|8.23|6.83|8.2|6.8|8.23|6.83|8.2|6.8|0
1637709600000|2021-11-23 23:20:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1637709900000|2021-11-23 23:25:00|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1637710200000|2021-11-23 23:30:00|8.21|6.81|8.24|6.84|8.24|6.84|8.21|6.81|0
1637710500000|2021-11-23 23:35:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1637710800000|2021-11-23 23:40:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1637711100000|2021-11-23 23:45:00|8.25|6.85|8.25|6.85|8.25|6.85|8.22|6.82|0
1637711400000|2021-11-23 23:50:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1637711700000|2021-11-23 23:55:00|8.27|6.87|8.26|6.86|8.27|6.87|8.25|6.85|0
1637712000000|2021-11-24 00:00:00|8.25|6.85|8.2|6.8|8.25|6.85|8.19|6.79|0
1637712300000|2021-11-24 00:05:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1637712600000|2021-11-24 00:10:00|8.18|6.78|8.19|6.79|8.19|6.79|8.17|6.77|0
1637712900000|2021-11-24 00:15:00|8.18|6.78|8.2|6.8|8.2|6.8|8.17|6.77|0
1637713200000|2021-11-24 00:20:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1637713500000|2021-11-24 00:25:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1637713800000|2021-11-24 00:30:00|8.21|6.81|8.22|6.82|8.22|6.82|8.2|6.8|0
1637714100000|2021-11-24 00:35:00|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1637714400000|2021-11-24 00:40:00|8.22|6.82|8.23|6.83|8.23|6.83|8.21|6.81|0
1637714700000|2021-11-24 00:45:00|8.22|6.82|8.23|6.83|8.23|6.83|8.22|6.82|0
1637715000000|2021-11-24 00:50:00|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1637715300000|2021-11-24 00:55:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1637715600000|2021-11-24 01:00:00|8.2|6.8|8.2|6.8|8.21|6.81|8.17|6.77|0
1637715900000|2021-11-24 01:05:00|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1637716200000|2021-11-24 01:10:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1637716500000|2021-11-24 01:15:00|8.19|6.79|8.17|6.77|8.2|6.8|8.16|6.76|0
1637716800000|2021-11-24 01:20:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1637717100000|2021-11-24 01:25:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1637717400000|2021-11-24 01:30:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1637717700000|2021-11-24 01:35:00|8.16|6.76|8.17|6.77|8.17|6.77|8.15|6.75|0
1637718000000|2021-11-24 01:40:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1637718300000|2021-11-24 01:45:00|8.16|6.76|8.16|6.76|8.17|6.77|8.16|6.76|0
1637718600000|2021-11-24 01:50:00|8.15|6.75|8.15|6.75|8.16|6.76|8.15|6.75|0
1637718900000|2021-11-24 01:55:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1637719200000|2021-11-24 02:00:00|8.17|6.77|8.22|6.82|8.23|6.83|8.17|6.77|0
1637719500000|2021-11-24 02:05:00|8.21|6.81|8.23|6.83|8.23|6.83|8.2|6.8|0
1637719800000|2021-11-24 02:10:00|8.24|6.84|8.24|6.84|8.24|6.84|8.22|6.82|0
1637720100000|2021-11-24 02:15:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1637720400000|2021-11-24 02:20:00|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1637720700000|2021-11-24 02:25:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1637721000000|2021-11-24 02:30:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1637721300000|2021-11-24 02:35:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1637721600000|2021-11-24 02:40:00|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1637721900000|2021-11-24 02:45:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1637722200000|2021-11-24 02:50:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1637722500000|2021-11-24 02:55:00|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1637722800000|2021-11-24 03:00:00|8.21|6.81|8.28|6.88|8.28|6.88|8.21|6.81|0
1637723100000|2021-11-24 03:05:00|8.29|6.89|8.28|6.88|8.3|6.9|8.27|6.87|0
1637723400000|2021-11-24 03:10:00|8.29|6.89|8.27|6.87|8.29|6.89|8.27|6.87|0
1637723700000|2021-11-24 03:15:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1637724000000|2021-11-24 03:20:00|8.25|6.85|8.24|6.84|8.26|6.86|8.24|6.84|0
1637724300000|2021-11-24 03:25:00|8.25|6.85|8.22|6.82|8.25|6.85|8.22|6.82|0
1637724600000|2021-11-24 03:30:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1637724900000|2021-11-24 03:35:00|8.24|6.84|8.23|6.83|8.24|6.84|8.22|6.82|0
1637725200000|2021-11-24 03:40:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1637725500000|2021-11-24 03:45:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1637725800000|2021-11-24 03:50:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1637726100000|2021-11-24 03:55:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1637726400000|2021-11-24 04:00:00|8.26|6.86|8.27|6.87|8.27|6.87|8.25|6.85|0
1637726700000|2021-11-24 04:05:00|8.28|6.88|8.28|6.88|8.3|6.9|8.28|6.88|0
1637727000000|2021-11-24 04:10:00|8.29|6.89|8.32|6.92|8.32|6.92|8.28|6.88|0
1637727300000|2021-11-24 04:15:00|8.31|6.91|8.31|6.91|8.33|6.93|8.31|6.91|0
1637727600000|2021-11-24 04:20:00|8.32|6.92|8.32|6.92|8.33|6.93|8.31|6.91|0
1637727900000|2021-11-24 04:25:00|8.31|6.91|8.3|6.9|8.32|6.92|8.3|6.9|0
1637728200000|2021-11-24 04:30:00|8.31|6.91|8.3|6.9|8.31|6.91|8.29|6.89|0
1637728500000|2021-11-24 04:35:00|8.29|6.89|8.29|6.89|8.3|6.9|8.28|6.88|0
1637728800000|2021-11-24 04:40:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1637729100000|2021-11-24 04:45:00|8.3|6.9|8.28|6.88|8.3|6.9|8.28|6.88|0
1637729400000|2021-11-24 04:50:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1637729700000|2021-11-24 04:55:00|8.27|6.87|8.29|6.89|8.29|6.89|8.27|6.87|0
1637730000000|2021-11-24 05:00:00|8.28|6.88|8.26|6.86|8.29|6.89|8.26|6.86|0
1637730300000|2021-11-24 05:05:00|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1637730600000|2021-11-24 05:10:00|8.25|6.85|8.23|6.83|8.26|6.86|8.23|6.83|0
1637730900000|2021-11-24 05:15:00|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1637731200000|2021-11-24 05:20:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1637731500000|2021-11-24 05:25:00|8.24|6.84|8.22|6.82|8.24|6.84|8.21|6.81|0
1637731800000|2021-11-24 05:30:00|8.21|6.81|8.17|6.77|8.21|6.81|8.16|6.76|0
1637732100000|2021-11-24 05:35:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1637732400000|2021-11-24 05:40:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1637732700000|2021-11-24 05:45:00|8.16|6.76|8.16|6.76|8.16|6.76|8.14|6.74|0
1637733000000|2021-11-24 05:50:00|8.15|6.75|8.13|6.73|8.16|6.76|8.13|6.73|0
1637733300000|2021-11-24 05:55:00|8.14|6.74|8.12|6.72|8.14|6.74|8.12|6.72|0
1637733600000|2021-11-24 06:00:00|8.13|6.73|8.1|6.7|8.13|6.73|8.09|6.69|0
1637733900000|2021-11-24 06:05:00|8.11|6.71|8.11|6.71|8.13|6.73|8.11|6.71|0
1637734200000|2021-11-24 06:10:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1637734500000|2021-11-24 06:15:00|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1637735100000|2021-11-24 06:25:00|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1637735400000|2021-11-24 06:30:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1637735700000|2021-11-24 06:35:00|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1637736000000|2021-11-24 06:40:00|8.08|6.68|8.06|6.66|8.08|6.68|8.05|6.65|0
1637736300000|2021-11-24 06:45:00|8.07|6.67|8.09|6.69|8.09|6.69|8.06|6.66|0
1637736600000|2021-11-24 06:50:00|8.08|6.68|8.08|6.68|8.09|6.69|8.07|6.67|0
1637736900000|2021-11-24 06:55:00|8.07|6.67|8.08|6.68|8.08|6.68|8.06|6.66|0
1637737200000|2021-11-24 07:00:00|8.07|6.67|8.06|6.66|8.08|6.68|8.05|6.65|0
1637737500000|2021-11-24 07:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1637737800000|2021-11-24 07:10:00|8.05|6.65|8.08|6.68|8.09|6.69|8.05|6.65|0
1637738100000|2021-11-24 07:15:00|8.09|6.69|8.1|6.7|8.1|6.7|8.09|6.69|0
1637738400000|2021-11-24 07:20:00|8.11|6.71|8.11|6.71|8.12|6.72|8.11|6.71|0
1637738700000|2021-11-24 07:25:00|8.12|6.72|8.13|6.73|8.14|6.74|8.1|6.7|0
1637739000000|2021-11-24 07:30:00|8.12|6.72|8.16|6.76|8.17|6.77|8.12|6.72|0
1637739300000|2021-11-24 07:35:00|8.17|6.77|8.14|6.74|8.18|6.78|8.14|6.74|0
1637739600000|2021-11-24 07:40:00|8.13|6.73|8.13|6.73|8.15|6.75|8.13|6.73|0
1637739900000|2021-11-24 07:45:00|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1637740200000|2021-11-24 07:50:00|8.14|6.74|8.14|6.74|8.15|6.75|8.13|6.73|0
1637740500000|2021-11-24 07:55:00|8.15|6.75|8.15|6.75|8.16|6.76|8.14|6.74|0
1637740800000|2021-11-24 08:00:00|8.16|6.76|8.14|6.74|8.18|6.78|8.05|6.65|0
1637741100000|2021-11-24 08:05:00|8.15|6.75|8.17|6.77|8.17|6.77|8.12|6.72|0
1637741400000|2021-11-24 08:10:00|8.16|6.76|8.17|6.77|8.19|6.79|8.15|6.75|0
1637741700000|2021-11-24 08:15:00|8.18|6.78|8.12|6.72|8.18|6.78|8.12|6.72|0
1637742000000|2021-11-24 08:20:00|8.13|6.73|8.11|6.71|8.15|6.75|8.1|6.7|0
1637742300000|2021-11-24 08:25:00|8.12|6.72|8.14|6.74|8.16|6.76|8.11|6.71|0
1637742600000|2021-11-24 08:30:00|8.13|6.73|8.12|6.72|8.17|6.77|8.11|6.71|0
1637742900000|2021-11-24 08:35:00|8.13|6.73|8.14|6.74|8.15|6.75|8.12|6.72|0
1637743200000|2021-11-24 08:40:00|8.13|6.73|8.11|6.71|8.13|6.73|8.11|6.71|0
1637743500000|2021-11-24 08:45:00|8.12|6.72|8.12|6.72|8.13|6.73|8.1|6.7|0
1637743800000|2021-11-24 08:50:00|8.11|6.71|8.14|6.74|8.15|6.75|8.11|6.71|0
1637744100000|2021-11-24 08:55:00|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1637744400000|2021-11-24 09:00:00|8.15|6.75|8.19|6.79|8.19|6.79|8.13|6.73|0
1637744700000|2021-11-24 09:05:00|8.2|6.8|8.17|6.77|8.21|6.81|8.16|6.76|0
1637745000000|2021-11-24 09:10:00|8.16|6.76|8.17|6.77|8.18|6.78|8.15|6.75|0
1637745300000|2021-11-24 09:15:00|8.18|6.78|8.16|6.76|8.2|6.8|8.15|6.75|0
1637745600000|2021-11-24 09:20:00|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1637745900000|2021-11-24 09:25:00|8.1|6.7|8.12|6.72|8.13|6.73|8.09|6.69|0
1637746200000|2021-11-24 09:30:00|8.13|6.73|8.14|6.74|8.15|6.75|8.12|6.72|0
1637746500000|2021-11-24 09:35:00|8.15|6.75|8.18|6.78|8.2|6.8|8.14|6.74|0
1637746800000|2021-11-24 09:40:00|8.19|6.79|8.22|6.82|8.23|6.83|8.18|6.78|0
1637747100000|2021-11-24 09:45:00|8.21|6.81|8.21|6.81|8.26|6.86|8.21|6.81|0
1637747400000|2021-11-24 09:50:00|8.22|6.82|8.33|6.93|8.34|6.94|8.22|6.82|0
1637747700000|2021-11-24 09:55:00|8.34|6.94|8.31|6.91|8.35|6.95|8.27|6.87|0
1637748000000|2021-11-24 10:00:00|8.32|6.92|8.26|6.86|8.34|6.94|8.25|6.85|0
1637748300000|2021-11-24 10:05:00|8.25|6.85|8.28|6.88|8.29|6.89|8.25|6.85|0
1637748600000|2021-11-24 10:10:00|8.29|6.89|8.25|6.85|8.3|6.9|8.25|6.85|0
1637748900000|2021-11-24 10:15:00|8.24|6.84|8.22|6.82|8.25|6.85|8.2|6.8|0
1637749200000|2021-11-24 10:20:00|8.21|6.81|8.23|6.83|8.25|6.85|8.21|6.81|0
1637749500000|2021-11-24 10:25:00|8.24|6.84|8.25|6.85|8.26|6.86|8.23|6.83|0
1637749800000|2021-11-24 10:30:00|8.26|6.86|8.24|6.84|8.28|6.88|8.24|6.84|0
1637750100000|2021-11-24 10:35:00|8.25|6.85|8.27|6.87|8.28|6.88|8.23|6.83|0
1637750400000|2021-11-24 10:40:00|8.28|6.88|8.26|6.86|8.29|6.89|8.25|6.85|0
1637750700000|2021-11-24 10:45:00|8.25|6.85|8.32|6.92|8.32|6.92|8.23|6.83|0
1637751000000|2021-11-24 10:50:00|8.31|6.91|8.32|6.92|8.34|6.94|8.3|6.9|0
1637751300000|2021-11-24 10:55:00|8.31|6.91|8.37|6.97|8.37|6.97|8.31|6.91|0
1637751600000|2021-11-24 11:00:00|8.36|6.96|8.37|6.97|8.38|6.98|8.35|6.95|0
1637751900000|2021-11-24 11:05:00|8.36|6.96|8.37|6.97|8.38|6.98|8.35|6.95|0
1637752200000|2021-11-24 11:10:00|8.38|6.98|8.37|6.97|8.38|6.98|8.35|6.95|0
1637752500000|2021-11-24 11:15:00|8.36|6.96|8.13|6.73|8.53|7.13|8.12|6.72|0
1637752800000|2021-11-24 11:20:00|8.14|6.74|8.14|6.74|8.15|6.75|8.1|6.7|0
1637753100000|2021-11-24 11:25:00|8.15|6.75|8.13|6.73|8.15|6.75|8.12|6.72|0
1637753400000|2021-11-24 11:30:00|8.14|6.74|8.11|6.71|8.14|6.74|8.1|6.7|0
1637753700000|2021-11-24 11:35:00|8.1|6.7|8.08|6.68|8.11|6.71|8.08|6.68|0
1637754000000|2021-11-24 11:40:00|8.07|6.67|8.03|6.63|8.08|6.68|8.03|6.63|0
1637754300000|2021-11-24 11:45:00|8.02|6.62|8.03|6.63|8.05|6.65|8.01|6.61|0
1637754600000|2021-11-24 11:50:00|8.02|6.62|8.07|6.67|8.07|6.67|8.02|6.62|0
1637754900000|2021-11-24 11:55:00|8.08|6.68|8.1|6.7|8.11|6.71|8.08|6.68|0
1637755200000|2021-11-24 12:00:00|8.09|6.69|8.09|6.69|8.11|6.71|8.05|6.65|0
1637755500000|2021-11-24 12:05:00|8.1|6.7|8.13|6.73|8.14|6.74|8.1|6.7|0
1637755800000|2021-11-24 12:10:00|8.14|6.74|8.13|6.73|8.14|6.74|8.11|6.71|0
1637756100000|2021-11-24 12:15:00|8.14|6.74|8.11|6.71|8.14|6.74|8.1|6.7|0
1637756400000|2021-11-24 12:20:00|8.12|6.72|8.16|6.76|8.16|6.76|8.11|6.71|0
1637756700000|2021-11-24 12:25:00|8.15|6.75|8.12|6.72|8.16|6.76|8.11|6.71|0
1637757000000|2021-11-24 12:30:00|8.13|6.73|8.13|6.73|8.16|6.76|8.12|6.72|0
1637757300000|2021-11-24 12:35:00|8.12|6.72|8.1|6.7|8.14|6.74|8.1|6.7|0
1637757600000|2021-11-24 12:40:00|8.11|6.71|8.12|6.72|8.14|6.74|8.09|6.69|0
1637757900000|2021-11-24 12:45:00|8.13|6.73|8.19|6.79|8.19|6.79|8.12|6.72|0
1637758200000|2021-11-24 12:50:00|8.17|6.77|8.15|6.75|8.19|6.79|8.14|6.74|0
1637758500000|2021-11-24 12:55:00|8.16|6.76|8.15|6.75|8.17|6.77|8.14|6.74|0
1637758800000|2021-11-24 13:00:00|8.16|6.76|8.15|6.75|8.16|6.76|8.13|6.73|0
1637759100000|2021-11-24 13:05:00|8.14|6.74|8.12|6.72|8.14|6.74|8.11|6.71|0
1637759400000|2021-11-24 13:10:00|8.13|6.73|8.12|6.72|8.14|6.74|8.11|6.71|0
1637759700000|2021-11-24 13:15:00|8.13|6.73|8.15|6.75|8.16|6.76|8.12|6.72|0
1637760000000|2021-11-24 13:20:00|8.16|6.76|8.13|6.73|8.16|6.76|8.12|6.72|0
1637760300000|2021-11-24 13:25:00|8.12|6.72|8.11|6.71|8.14|6.74|8.11|6.71|0
1637760600000|2021-11-24 13:30:00|8.12|6.72|8.06|6.66|8.13|6.73|8.04|6.64|0
1637760900000|2021-11-24 13:35:00|8.05|6.65|8.21|6.81|8.22|6.82|8.04|6.64|0
1637761200000|2021-11-24 13:40:00|8.2|6.8|8.17|6.77|8.22|6.82|8.16|6.76|0
1637761500000|2021-11-24 13:45:00|8.18|6.78|8.24|6.84|8.25|6.85|8.17|6.77|0
1637761800000|2021-11-24 13:50:00|8.25|6.85|8.29|6.89|8.31|6.91|8.25|6.85|0
1637762100000|2021-11-24 13:55:00|8.3|6.9|8.26|6.86|8.3|6.9|8.26|6.86|0
1637762400000|2021-11-24 14:00:00|8.27|6.87|8.23|6.83|8.27|6.87|8.22|6.82|0
1637762700000|2021-11-24 14:05:00|8.24|6.84|8.37|6.97|8.39|6.99|8.23|6.83|0
1637763000000|2021-11-24 14:10:00|8.38|6.98|8.38|6.98|8.42|7.02|8.35|6.95|0
1637763300000|2021-11-24 14:15:00|8.37|6.97|8.37|6.97|8.39|6.99|8.36|6.96|0
1637763600000|2021-11-24 14:20:00|8.38|6.98|8.35|6.95|8.39|6.99|8.35|6.95|0
1637763900000|2021-11-24 14:25:00|8.34|6.94|8.34|6.94|8.34|6.94|8.31|6.91|0
1637764200000|2021-11-24 14:30:00|8.36|6.96|8.37|6.97|8.46|7.06|8.33|6.93|0
1637764500000|2021-11-24 14:35:00|8.36|6.96|8.4|7|8.41|7.01|8.25|6.85|0
1637764800000|2021-11-24 14:40:00|8.41|7.01|8.43|7.03|8.46|7.06|8.39|6.99|0
1637765100000|2021-11-24 14:45:00|8.41|7.01|8.44|7.04|8.48|7.08|8.35|6.95|0
1637765400000|2021-11-24 14:50:00|8.45|7.05|8.43|7.03|8.48|7.08|8.25|6.85|0
1637765700000|2021-11-24 14:55:00|8.42|7.02|8.41|7.01|8.53|7.13|8.41|7.01|0
1637766000000|2021-11-24 15:00:00|8.43|7.03|8.28|6.88|8.49|7.09|8.25|6.85|0
1637766300000|2021-11-24 15:05:00|8.27|6.87|8.34|6.94|8.49|7.09|8.24|6.84|0
1637766600000|2021-11-24 15:10:00|8.33|6.93|8.34|6.94|8.43|7.03|8.3|6.9|0
1637766900000|2021-11-24 15:15:00|8.35|6.95|8.34|6.94|8.36|6.96|8.31|6.91|0
1637767200000|2021-11-24 15:20:00|8.33|6.93|8.26|6.86|8.36|6.96|8.24|6.84|0
1637767500000|2021-11-24 15:25:00|8.27|6.87|8.21|6.81|8.27|6.87|8.19|6.79|0
1637767800000|2021-11-24 15:30:00|8.2|6.8|8.25|6.85|8.25|6.85|8.19|6.79|0
1637768100000|2021-11-24 15:35:00|8.24|6.84|8.17|6.77|8.24|6.84|8.16|6.76|0
1637768400000|2021-11-24 15:40:00|8.18|6.78|8.26|6.86|8.27|6.87|8.16|6.76|0
1637768700000|2021-11-24 15:45:00|8.25|6.85|8.25|6.85|8.3|6.9|8.24|6.84|0
1637769000000|2021-11-24 15:50:00|8.24|6.84|8.2|6.8|8.24|6.84|8.18|6.78|0
1637769300000|2021-11-24 15:55:00|8.19|6.79|8.08|6.68|8.28|6.88|8.07|6.67|0
1637769600000|2021-11-24 16:00:00|8.09|6.69|8.12|6.72|8.15|6.75|8.06|6.66|0
1637769900000|2021-11-24 16:05:00|8.11|6.71|8.07|6.67|8.12|6.72|8.05|6.65|0
1637770200000|2021-11-24 16:10:00|8.06|6.66|8.01|6.61|8.06|6.66|8|6.6|0
1637770500000|2021-11-24 16:15:00|8|6.6|7.96|6.56|8.01|6.61|7.96|6.56|0
1637770800000|2021-11-24 16:20:00|7.97|6.57|7.92|6.52|7.97|6.57|7.92|6.52|0
1637771100000|2021-11-24 16:25:00|7.93|6.53|7.96|6.56|8.07|6.67|7.93|6.53|0
1637771400000|2021-11-24 16:30:00|7.95|6.55|8|6.6|8|6.6|7.91|6.51|0
1637771700000|2021-11-24 16:35:00|7.99|6.59|8|6.6|8.03|6.63|7.98|6.58|0
1637772000000|2021-11-24 16:40:00|8.01|6.61|7.98|6.58|8.03|6.63|7.98|6.58|0
1637772300000|2021-11-24 16:45:00|7.99|6.59|7.94|6.54|8|6.6|7.94|6.54|0
1637772600000|2021-11-24 16:50:00|7.93|6.53|7.96|6.56|7.97|6.57|7.93|6.53|0
1637772900000|2021-11-24 16:55:00|7.97|6.57|8|6.6|8.02|6.62|7.97|6.57|0
1637773200000|2021-11-24 17:00:00|8.01|6.61|8|6.6|8.03|6.63|7.99|6.59|0
1637773500000|2021-11-24 17:05:00|8.01|6.61|8.01|6.61|8.03|6.63|7.98|6.58|0
1637773800000|2021-11-24 17:10:00|8|6.6|7.95|6.55|8.01|6.61|7.94|6.54|0
1637774100000|2021-11-24 17:15:00|7.96|6.56|7.99|6.59|8.01|6.61|7.95|6.55|0
1637774400000|2021-11-24 17:20:00|8|6.6|8.02|6.62|8.05|6.65|7.99|6.59|0
1637774700000|2021-11-24 17:25:00|8.03|6.63|7.97|6.57|8.05|6.65|7.97|6.57|0
1637775000000|2021-11-24 17:30:00|7.98|6.58|7.95|6.55|7.98|6.58|7.94|6.54|0
1637775300000|2021-11-24 17:35:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1637775600000|2021-11-24 17:40:00|7.89|6.49|7.9|6.5|7.93|6.53|7.89|6.49|0
1637775900000|2021-11-24 17:45:00|7.89|6.49|7.86|6.46|7.9|6.5|7.85|6.45|0
1637776200000|2021-11-24 17:50:00|7.85|6.45|7.85|6.45|7.88|6.48|7.84|6.44|0
1637776500000|2021-11-24 17:55:00|7.84|6.44|7.75|6.35|7.85|6.45|7.65|6.25|0
1637776800000|2021-11-24 18:00:00|7.76|6.36|7.77|6.37|7.77|6.37|7.71|6.31|0
1637777100000|2021-11-24 18:05:00|7.76|6.36|7.73|6.33|7.77|6.37|7.73|6.33|0
1637777400000|2021-11-24 18:10:00|7.74|6.34|7.73|6.33|7.74|6.34|7.72|6.32|0
1637777700000|2021-11-24 18:15:00|7.72|6.32|7.73|6.33|7.74|6.34|7.71|6.31|0
1637778000000|2021-11-24 18:20:00|7.74|6.34|7.7|6.3|7.74|6.34|7.7|6.3|0
1637778300000|2021-11-24 18:25:00|7.71|6.31|7.72|6.32|7.73|6.33|7.7|6.3|0
1637778600000|2021-11-24 18:30:00|7.71|6.31|7.73|6.33|7.73|6.33|7.7|6.3|0
1637778900000|2021-11-24 18:35:00|7.72|6.32|7.75|6.35|7.77|6.37|7.71|6.31|0
1637779200000|2021-11-24 18:40:00|7.74|6.34|7.74|6.34|7.76|6.36|7.72|6.32|0
1637779500000|2021-11-24 18:45:00|7.75|6.35|7.74|6.34|7.76|6.36|7.73|6.33|0
1637779800000|2021-11-24 18:50:00|7.73|6.33|7.75|6.35|7.75|6.35|7.73|6.33|0
1637780100000|2021-11-24 18:55:00|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1637780400000|2021-11-24 19:00:00|7.76|6.36|7.78|6.38|7.82|6.42|7.68|6.28|0
1637780700000|2021-11-24 19:05:00|7.77|6.37|7.87|6.47|7.88|6.48|7.75|6.35|0
1637781000000|2021-11-24 19:10:00|7.86|6.46|7.75|6.35|8.09|6.69|7.67|6.27|0
1637781300000|2021-11-24 19:15:00|7.74|6.34|7.67|6.27|7.76|6.36|7.66|6.26|0
1637781600000|2021-11-24 19:20:00|7.68|6.28|7.67|6.27|7.7|6.3|7.66|6.26|0
1637781900000|2021-11-24 19:25:00|7.68|6.28|7.73|6.33|7.74|6.34|7.66|6.26|0
1637782200000|2021-11-24 19:30:00|7.72|6.32|7.7|6.3|7.73|6.33|7.67|6.27|0
1637782500000|2021-11-24 19:35:00|7.71|6.31|7.7|6.3|7.72|6.32|7.69|6.29|0
1637782800000|2021-11-24 19:40:00|7.71|6.31|7.63|6.23|7.72|6.32|7.63|6.23|0
1637783100000|2021-11-24 19:45:00|7.62|6.22|7.66|6.26|7.84|6.44|7.6|6.2|0
1637783400000|2021-11-24 19:50:00|7.65|6.25|7.63|6.23|7.65|6.25|7.61|6.21|0
1637783700000|2021-11-24 19:55:00|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1637784000000|2021-11-24 20:00:00|7.63|6.23|7.64|6.24|7.67|6.27|7.62|6.22|0
1637784300000|2021-11-24 20:05:00|7.63|6.23|7.56|6.16|7.64|6.24|7.55|6.15|0
1637784600000|2021-11-24 20:10:00|7.57|6.17|7.54|6.14|7.58|6.18|7.54|6.14|0
1637784900000|2021-11-24 20:15:00|7.55|6.15|7.53|6.13|7.56|6.16|7.53|6.13|0
1637785200000|2021-11-24 20:20:00|7.54|6.14|7.55|6.15|7.55|6.15|7.51|6.11|0
1637785500000|2021-11-24 20:25:00|7.54|6.14|7.53|6.13|7.54|6.14|7.52|6.12|0
1637785800000|2021-11-24 20:30:00|7.52|6.12|7.53|6.13|7.66|6.26|7.52|6.12|0
1637786100000|2021-11-24 20:35:00|7.54|6.14|7.49|6.09|7.54|6.14|7.47|6.07|0
1637786400000|2021-11-24 20:40:00|7.5|6.1|7.52|6.12|7.54|6.14|7.5|6.1|0
1637786700000|2021-11-24 20:45:00|7.53|6.13|7.54|6.14|7.56|6.16|7.52|6.12|0
1637787000000|2021-11-24 20:50:00|7.53|6.13|7.48|6.08|7.53|6.13|7.46|6.06|0
1637787300000|2021-11-24 20:55:00|7.47|6.07|7.48|6.08|7.51|6.11|7.46|6.06|0
1637787600000|2021-11-24 21:00:00|7.47|6.07|7.46|6.06|7.5|6.1|7.46|6.06|0
1637787900000|2021-11-24 21:05:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1637788200000|2021-11-24 21:10:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1637788500000|2021-11-24 21:15:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1637788800000|2021-11-24 21:20:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1637789100000|2021-11-24 21:25:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1637789400000|2021-11-24 21:30:00|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1637789700000|2021-11-24 21:35:00|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1637790000000|2021-11-24 21:40:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1637790300000|2021-11-24 21:45:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1637790600000|2021-11-24 21:50:00|7.43|6.03|7.43|6.03|7.44|6.04|7.43|6.03|0
1637790900000|2021-11-24 21:55:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1637712000000|2021-11-24 00:00:00|8.25|6.85|8.2|6.8|8.25|6.85|8.19|6.79|0
1637712300000|2021-11-24 00:05:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1637712600000|2021-11-24 00:10:00|8.18|6.78|8.19|6.79|8.19|6.79|8.17|6.77|0
1637712900000|2021-11-24 00:15:00|8.18|6.78|8.2|6.8|8.2|6.8|8.17|6.77|0
1637713200000|2021-11-24 00:20:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1637713500000|2021-11-24 00:25:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1637713800000|2021-11-24 00:30:00|8.21|6.81|8.22|6.82|8.22|6.82|8.2|6.8|0
1637714100000|2021-11-24 00:35:00|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1637714400000|2021-11-24 00:40:00|8.22|6.82|8.23|6.83|8.23|6.83|8.21|6.81|0
1637714700000|2021-11-24 00:45:00|8.22|6.82|8.23|6.83|8.23|6.83|8.22|6.82|0
1637715000000|2021-11-24 00:50:00|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1637715300000|2021-11-24 00:55:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1637715600000|2021-11-24 01:00:00|8.2|6.8|8.2|6.8|8.21|6.81|8.17|6.77|0
1637715900000|2021-11-24 01:05:00|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1637716200000|2021-11-24 01:10:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1637716500000|2021-11-24 01:15:00|8.19|6.79|8.17|6.77|8.2|6.8|8.16|6.76|0
1637716800000|2021-11-24 01:20:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1637717100000|2021-11-24 01:25:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1637717400000|2021-11-24 01:30:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1637717700000|2021-11-24 01:35:00|8.16|6.76|8.17|6.77|8.17|6.77|8.15|6.75|0
1637718000000|2021-11-24 01:40:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1637718300000|2021-11-24 01:45:00|8.16|6.76|8.16|6.76|8.17|6.77|8.16|6.76|0
1637718600000|2021-11-24 01:50:00|8.15|6.75|8.15|6.75|8.16|6.76|8.15|6.75|0
1637718900000|2021-11-24 01:55:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1637719200000|2021-11-24 02:00:00|8.17|6.77|8.22|6.82|8.23|6.83|8.17|6.77|0
1637719500000|2021-11-24 02:05:00|8.21|6.81|8.23|6.83|8.23|6.83|8.2|6.8|0
1637719800000|2021-11-24 02:10:00|8.24|6.84|8.24|6.84|8.24|6.84|8.22|6.82|0
1637720100000|2021-11-24 02:15:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1637720400000|2021-11-24 02:20:00|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1637720700000|2021-11-24 02:25:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1637721000000|2021-11-24 02:30:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1637721300000|2021-11-24 02:35:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1637721600000|2021-11-24 02:40:00|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1637721900000|2021-11-24 02:45:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1637722200000|2021-11-24 02:50:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1637722500000|2021-11-24 02:55:00|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1637722800000|2021-11-24 03:00:00|8.21|6.81|8.28|6.88|8.28|6.88|8.21|6.81|0
1637723100000|2021-11-24 03:05:00|8.29|6.89|8.28|6.88|8.3|6.9|8.27|6.87|0
1637723400000|2021-11-24 03:10:00|8.29|6.89|8.27|6.87|8.29|6.89|8.27|6.87|0
1637723700000|2021-11-24 03:15:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1637724000000|2021-11-24 03:20:00|8.25|6.85|8.24|6.84|8.26|6.86|8.24|6.84|0
1637724300000|2021-11-24 03:25:00|8.25|6.85|8.22|6.82|8.25|6.85|8.22|6.82|0
1637724600000|2021-11-24 03:30:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1637724900000|2021-11-24 03:35:00|8.24|6.84|8.23|6.83|8.24|6.84|8.22|6.82|0
1637725200000|2021-11-24 03:40:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1637725500000|2021-11-24 03:45:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1637725800000|2021-11-24 03:50:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1637726100000|2021-11-24 03:55:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1637726400000|2021-11-24 04:00:00|8.26|6.86|8.27|6.87|8.27|6.87|8.25|6.85|0
1637726700000|2021-11-24 04:05:00|8.28|6.88|8.28|6.88|8.3|6.9|8.28|6.88|0
1637727000000|2021-11-24 04:10:00|8.29|6.89|8.32|6.92|8.32|6.92|8.28|6.88|0
1637727300000|2021-11-24 04:15:00|8.31|6.91|8.31|6.91|8.33|6.93|8.31|6.91|0
1637727600000|2021-11-24 04:20:00|8.32|6.92|8.32|6.92|8.33|6.93|8.31|6.91|0
1637727900000|2021-11-24 04:25:00|8.31|6.91|8.3|6.9|8.32|6.92|8.3|6.9|0
1637728200000|2021-11-24 04:30:00|8.31|6.91|8.3|6.9|8.31|6.91|8.29|6.89|0
1637728500000|2021-11-24 04:35:00|8.29|6.89|8.29|6.89|8.3|6.9|8.28|6.88|0
1637728800000|2021-11-24 04:40:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1637729100000|2021-11-24 04:45:00|8.3|6.9|8.28|6.88|8.3|6.9|8.28|6.88|0
1637729400000|2021-11-24 04:50:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1637729700000|2021-11-24 04:55:00|8.27|6.87|8.29|6.89|8.29|6.89|8.27|6.87|0
1637730000000|2021-11-24 05:00:00|8.28|6.88|8.26|6.86|8.29|6.89|8.26|6.86|0
1637730300000|2021-11-24 05:05:00|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1637730600000|2021-11-24 05:10:00|8.25|6.85|8.23|6.83|8.26|6.86|8.23|6.83|0
1637730900000|2021-11-24 05:15:00|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1637731200000|2021-11-24 05:20:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1637731500000|2021-11-24 05:25:00|8.24|6.84|8.22|6.82|8.24|6.84|8.21|6.81|0
1637731800000|2021-11-24 05:30:00|8.21|6.81|8.17|6.77|8.21|6.81|8.16|6.76|0
1637732100000|2021-11-24 05:35:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1637732400000|2021-11-24 05:40:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1637732700000|2021-11-24 05:45:00|8.16|6.76|8.16|6.76|8.16|6.76|8.14|6.74|0
1637733000000|2021-11-24 05:50:00|8.15|6.75|8.13|6.73|8.16|6.76|8.13|6.73|0
1637733300000|2021-11-24 05:55:00|8.14|6.74|8.12|6.72|8.14|6.74|8.12|6.72|0
1637733600000|2021-11-24 06:00:00|8.13|6.73|8.1|6.7|8.13|6.73|8.09|6.69|0
1637733900000|2021-11-24 06:05:00|8.11|6.71|8.11|6.71|8.13|6.73|8.11|6.71|0
1637734200000|2021-11-24 06:10:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1637734500000|2021-11-24 06:15:00|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1637735100000|2021-11-24 06:25:00|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1637735400000|2021-11-24 06:30:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1637735700000|2021-11-24 06:35:00|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1637736000000|2021-11-24 06:40:00|8.08|6.68|8.06|6.66|8.08|6.68|8.05|6.65|0
1637736300000|2021-11-24 06:45:00|8.07|6.67|8.09|6.69|8.09|6.69|8.06|6.66|0
1637736600000|2021-11-24 06:50:00|8.08|6.68|8.08|6.68|8.09|6.69|8.07|6.67|0
1637736900000|2021-11-24 06:55:00|8.07|6.67|8.08|6.68|8.08|6.68|8.06|6.66|0
1637737200000|2021-11-24 07:00:00|8.07|6.67|8.06|6.66|8.08|6.68|8.05|6.65|0
1637737500000|2021-11-24 07:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1637737800000|2021-11-24 07:10:00|8.05|6.65|8.08|6.68|8.09|6.69|8.05|6.65|0
1637738100000|2021-11-24 07:15:00|8.09|6.69|8.1|6.7|8.1|6.7|8.09|6.69|0
1637738400000|2021-11-24 07:20:00|8.11|6.71|8.11|6.71|8.12|6.72|8.11|6.71|0
1637738700000|2021-11-24 07:25:00|8.12|6.72|8.13|6.73|8.14|6.74|8.1|6.7|0
1637739000000|2021-11-24 07:30:00|8.12|6.72|8.16|6.76|8.17|6.77|8.12|6.72|0
1637739300000|2021-11-24 07:35:00|8.17|6.77|8.14|6.74|8.18|6.78|8.14|6.74|0
1637739600000|2021-11-24 07:40:00|8.13|6.73|8.13|6.73|8.15|6.75|8.13|6.73|0
1637739900000|2021-11-24 07:45:00|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1637740200000|2021-11-24 07:50:00|8.14|6.74|8.14|6.74|8.15|6.75|8.13|6.73|0
1637740500000|2021-11-24 07:55:00|8.15|6.75|8.15|6.75|8.16|6.76|8.14|6.74|0
1637740800000|2021-11-24 08:00:00|8.16|6.76|8.14|6.74|8.18|6.78|8.05|6.65|0
1637741100000|2021-11-24 08:05:00|8.15|6.75|8.17|6.77|8.17|6.77|8.12|6.72|0
1637741400000|2021-11-24 08:10:00|8.16|6.76|8.17|6.77|8.19|6.79|8.15|6.75|0
1637741700000|2021-11-24 08:15:00|8.18|6.78|8.12|6.72|8.18|6.78|8.12|6.72|0
1637742000000|2021-11-24 08:20:00|8.13|6.73|8.11|6.71|8.15|6.75|8.1|6.7|0
1637742300000|2021-11-24 08:25:00|8.12|6.72|8.14|6.74|8.16|6.76|8.11|6.71|0
1637742600000|2021-11-24 08:30:00|8.13|6.73|8.12|6.72|8.17|6.77|8.11|6.71|0
1637742900000|2021-11-24 08:35:00|8.13|6.73|8.14|6.74|8.15|6.75|8.12|6.72|0
1637743200000|2021-11-24 08:40:00|8.13|6.73|8.11|6.71|8.13|6.73|8.11|6.71|0
1637743500000|2021-11-24 08:45:00|8.12|6.72|8.12|6.72|8.13|6.73|8.1|6.7|0
1637743800000|2021-11-24 08:50:00|8.11|6.71|8.14|6.74|8.15|6.75|8.11|6.71|0
1637744100000|2021-11-24 08:55:00|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1637744400000|2021-11-24 09:00:00|8.15|6.75|8.19|6.79|8.19|6.79|8.13|6.73|0
1637744700000|2021-11-24 09:05:00|8.2|6.8|8.17|6.77|8.21|6.81|8.16|6.76|0
1637745000000|2021-11-24 09:10:00|8.16|6.76|8.17|6.77|8.18|6.78|8.15|6.75|0
1637745300000|2021-11-24 09:15:00|8.18|6.78|8.16|6.76|8.2|6.8|8.15|6.75|0
1637745600000|2021-11-24 09:20:00|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1637745900000|2021-11-24 09:25:00|8.1|6.7|8.12|6.72|8.13|6.73|8.09|6.69|0
1637746200000|2021-11-24 09:30:00|8.13|6.73|8.14|6.74|8.15|6.75|8.12|6.72|0
1637746500000|2021-11-24 09:35:00|8.15|6.75|8.18|6.78|8.2|6.8|8.14|6.74|0
1637746800000|2021-11-24 09:40:00|8.19|6.79|8.22|6.82|8.23|6.83|8.18|6.78|0
1637747100000|2021-11-24 09:45:00|8.21|6.81|8.21|6.81|8.26|6.86|8.21|6.81|0
1637747400000|2021-11-24 09:50:00|8.22|6.82|8.33|6.93|8.34|6.94|8.22|6.82|0
1637747700000|2021-11-24 09:55:00|8.34|6.94|8.31|6.91|8.35|6.95|8.27|6.87|0
1637748000000|2021-11-24 10:00:00|8.32|6.92|8.26|6.86|8.34|6.94|8.25|6.85|0
1637748300000|2021-11-24 10:05:00|8.25|6.85|8.28|6.88|8.29|6.89|8.25|6.85|0
1637748600000|2021-11-24 10:10:00|8.29|6.89|8.25|6.85|8.3|6.9|8.25|6.85|0
1637748900000|2021-11-24 10:15:00|8.24|6.84|8.22|6.82|8.25|6.85|8.2|6.8|0
1637749200000|2021-11-24 10:20:00|8.21|6.81|8.23|6.83|8.25|6.85|8.21|6.81|0
1637749500000|2021-11-24 10:25:00|8.24|6.84|8.25|6.85|8.26|6.86|8.23|6.83|0
1637749800000|2021-11-24 10:30:00|8.26|6.86|8.24|6.84|8.28|6.88|8.24|6.84|0
1637750100000|2021-11-24 10:35:00|8.25|6.85|8.27|6.87|8.28|6.88|8.23|6.83|0
1637750400000|2021-11-24 10:40:00|8.28|6.88|8.26|6.86|8.29|6.89|8.25|6.85|0
1637750700000|2021-11-24 10:45:00|8.25|6.85|8.32|6.92|8.32|6.92|8.23|6.83|0
1637751000000|2021-11-24 10:50:00|8.31|6.91|8.32|6.92|8.34|6.94|8.3|6.9|0
1637751300000|2021-11-24 10:55:00|8.31|6.91|8.37|6.97|8.37|6.97|8.31|6.91|0
1637751600000|2021-11-24 11:00:00|8.36|6.96|8.37|6.97|8.38|6.98|8.35|6.95|0
1637751900000|2021-11-24 11:05:00|8.36|6.96|8.37|6.97|8.38|6.98|8.35|6.95|0
1637752200000|2021-11-24 11:10:00|8.38|6.98|8.37|6.97|8.38|6.98|8.35|6.95|0
1637752500000|2021-11-24 11:15:00|8.36|6.96|8.13|6.73|8.53|7.13|8.12|6.72|0
1637752800000|2021-11-24 11:20:00|8.14|6.74|8.14|6.74|8.15|6.75|8.1|6.7|0
1637753100000|2021-11-24 11:25:00|8.15|6.75|8.13|6.73|8.15|6.75|8.12|6.72|0
1637753400000|2021-11-24 11:30:00|8.14|6.74|8.11|6.71|8.14|6.74|8.1|6.7|0
1637753700000|2021-11-24 11:35:00|8.1|6.7|8.08|6.68|8.11|6.71|8.08|6.68|0
1637754000000|2021-11-24 11:40:00|8.07|6.67|8.03|6.63|8.08|6.68|8.03|6.63|0
1637754300000|2021-11-24 11:45:00|8.02|6.62|8.03|6.63|8.05|6.65|8.01|6.61|0
1637754600000|2021-11-24 11:50:00|8.02|6.62|8.07|6.67|8.07|6.67|8.02|6.62|0
1637754900000|2021-11-24 11:55:00|8.08|6.68|8.1|6.7|8.11|6.71|8.08|6.68|0
1637755200000|2021-11-24 12:00:00|8.09|6.69|8.09|6.69|8.11|6.71|8.05|6.65|0
1637755500000|2021-11-24 12:05:00|8.1|6.7|8.13|6.73|8.14|6.74|8.1|6.7|0
1637755800000|2021-11-24 12:10:00|8.14|6.74|8.13|6.73|8.14|6.74|8.11|6.71|0
1637756100000|2021-11-24 12:15:00|8.14|6.74|8.11|6.71|8.14|6.74|8.1|6.7|0
1637756400000|2021-11-24 12:20:00|8.12|6.72|8.16|6.76|8.16|6.76|8.11|6.71|0
1637756700000|2021-11-24 12:25:00|8.15|6.75|8.12|6.72|8.16|6.76|8.11|6.71|0
1637757000000|2021-11-24 12:30:00|8.13|6.73|8.13|6.73|8.16|6.76|8.12|6.72|0
1637757300000|2021-11-24 12:35:00|8.12|6.72|8.1|6.7|8.14|6.74|8.1|6.7|0
1637757600000|2021-11-24 12:40:00|8.11|6.71|8.12|6.72|8.14|6.74|8.09|6.69|0
1637757900000|2021-11-24 12:45:00|8.13|6.73|8.19|6.79|8.19|6.79|8.12|6.72|0
1637758200000|2021-11-24 12:50:00|8.17|6.77|8.15|6.75|8.19|6.79|8.14|6.74|0
1637758500000|2021-11-24 12:55:00|8.16|6.76|8.15|6.75|8.17|6.77|8.14|6.74|0
1637758800000|2021-11-24 13:00:00|8.16|6.76|8.15|6.75|8.16|6.76|8.13|6.73|0
1637759100000|2021-11-24 13:05:00|8.14|6.74|8.12|6.72|8.14|6.74|8.11|6.71|0
1637759400000|2021-11-24 13:10:00|8.13|6.73|8.12|6.72|8.14|6.74|8.11|6.71|0
1637759700000|2021-11-24 13:15:00|8.13|6.73|8.15|6.75|8.16|6.76|8.12|6.72|0
1637760000000|2021-11-24 13:20:00|8.16|6.76|8.13|6.73|8.16|6.76|8.12|6.72|0
1637760300000|2021-11-24 13:25:00|8.12|6.72|8.11|6.71|8.14|6.74|8.11|6.71|0
1637760600000|2021-11-24 13:30:00|8.12|6.72|8.06|6.66|8.13|6.73|8.04|6.64|0
1637760900000|2021-11-24 13:35:00|8.05|6.65|8.21|6.81|8.22|6.82|8.04|6.64|0
1637761200000|2021-11-24 13:40:00|8.2|6.8|8.17|6.77|8.22|6.82|8.16|6.76|0
1637761500000|2021-11-24 13:45:00|8.18|6.78|8.24|6.84|8.25|6.85|8.17|6.77|0
1637761800000|2021-11-24 13:50:00|8.25|6.85|8.29|6.89|8.31|6.91|8.25|6.85|0
1637762100000|2021-11-24 13:55:00|8.3|6.9|8.26|6.86|8.3|6.9|8.26|6.86|0
1637762400000|2021-11-24 14:00:00|8.27|6.87|8.23|6.83|8.27|6.87|8.22|6.82|0
1637762700000|2021-11-24 14:05:00|8.24|6.84|8.37|6.97|8.39|6.99|8.23|6.83|0
1637763000000|2021-11-24 14:10:00|8.38|6.98|8.38|6.98|8.42|7.02|8.35|6.95|0
1637763300000|2021-11-24 14:15:00|8.37|6.97|8.37|6.97|8.39|6.99|8.36|6.96|0
1637763600000|2021-11-24 14:20:00|8.38|6.98|8.35|6.95|8.39|6.99|8.35|6.95|0
1637763900000|2021-11-24 14:25:00|8.34|6.94|8.34|6.94|8.34|6.94|8.31|6.91|0
1637764200000|2021-11-24 14:30:00|8.36|6.96|8.37|6.97|8.46|7.06|8.33|6.93|0
1637764500000|2021-11-24 14:35:00|8.36|6.96|8.4|7|8.41|7.01|8.25|6.85|0
1637764800000|2021-11-24 14:40:00|8.41|7.01|8.43|7.03|8.46|7.06|8.39|6.99|0
1637765100000|2021-11-24 14:45:00|8.41|7.01|8.44|7.04|8.48|7.08|8.35|6.95|0
1637765400000|2021-11-24 14:50:00|8.45|7.05|8.43|7.03|8.48|7.08|8.25|6.85|0
1637765700000|2021-11-24 14:55:00|8.42|7.02|8.41|7.01|8.53|7.13|8.41|7.01|0
1637766000000|2021-11-24 15:00:00|8.43|7.03|8.28|6.88|8.49|7.09|8.25|6.85|0
1637766300000|2021-11-24 15:05:00|8.27|6.87|8.34|6.94|8.49|7.09|8.24|6.84|0
1637766600000|2021-11-24 15:10:00|8.33|6.93|8.34|6.94|8.43|7.03|8.3|6.9|0
1637766900000|2021-11-24 15:15:00|8.35|6.95|8.34|6.94|8.36|6.96|8.31|6.91|0
1637767200000|2021-11-24 15:20:00|8.33|6.93|8.26|6.86|8.36|6.96|8.24|6.84|0
1637767500000|2021-11-24 15:25:00|8.27|6.87|8.21|6.81|8.27|6.87|8.19|6.79|0
1637767800000|2021-11-24 15:30:00|8.2|6.8|8.25|6.85|8.25|6.85|8.19|6.79|0
1637768100000|2021-11-24 15:35:00|8.24|6.84|8.17|6.77|8.24|6.84|8.16|6.76|0
1637768400000|2021-11-24 15:40:00|8.18|6.78|8.26|6.86|8.27|6.87|8.16|6.76|0
1637768700000|2021-11-24 15:45:00|8.25|6.85|8.25|6.85|8.3|6.9|8.24|6.84|0
1637769000000|2021-11-24 15:50:00|8.24|6.84|8.2|6.8|8.24|6.84|8.18|6.78|0
1637769300000|2021-11-24 15:55:00|8.19|6.79|8.08|6.68|8.28|6.88|8.07|6.67|0
1637769600000|2021-11-24 16:00:00|8.09|6.69|8.12|6.72|8.15|6.75|8.06|6.66|0
1637769900000|2021-11-24 16:05:00|8.11|6.71|8.07|6.67|8.12|6.72|8.05|6.65|0
1637770200000|2021-11-24 16:10:00|8.06|6.66|8.01|6.61|8.06|6.66|8|6.6|0
1637770500000|2021-11-24 16:15:00|8|6.6|7.96|6.56|8.01|6.61|7.96|6.56|0
1637770800000|2021-11-24 16:20:00|7.97|6.57|7.92|6.52|7.97|6.57|7.92|6.52|0
1637771100000|2021-11-24 16:25:00|7.93|6.53|7.96|6.56|8.07|6.67|7.93|6.53|0
1637771400000|2021-11-24 16:30:00|7.95|6.55|8|6.6|8|6.6|7.91|6.51|0
1637771700000|2021-11-24 16:35:00|7.99|6.59|8|6.6|8.03|6.63|7.98|6.58|0
1637772000000|2021-11-24 16:40:00|8.01|6.61|7.98|6.58|8.03|6.63|7.98|6.58|0
1637772300000|2021-11-24 16:45:00|7.99|6.59|7.94|6.54|8|6.6|7.94|6.54|0
1637772600000|2021-11-24 16:50:00|7.93|6.53|7.96|6.56|7.97|6.57|7.93|6.53|0
1637772900000|2021-11-24 16:55:00|7.97|6.57|8|6.6|8.02|6.62|7.97|6.57|0
1637773200000|2021-11-24 17:00:00|8.01|6.61|8|6.6|8.03|6.63|7.99|6.59|0
1637773500000|2021-11-24 17:05:00|8.01|6.61|8.01|6.61|8.03|6.63|7.98|6.58|0
1637773800000|2021-11-24 17:10:00|8|6.6|7.95|6.55|8.01|6.61|7.94|6.54|0
1637774100000|2021-11-24 17:15:00|7.96|6.56|7.99|6.59|8.01|6.61|7.95|6.55|0
1637774400000|2021-11-24 17:20:00|8|6.6|8.02|6.62|8.05|6.65|7.99|6.59|0
1637774700000|2021-11-24 17:25:00|8.03|6.63|7.97|6.57|8.05|6.65|7.97|6.57|0
1637775000000|2021-11-24 17:30:00|7.98|6.58|7.95|6.55|7.98|6.58|7.94|6.54|0
1637775300000|2021-11-24 17:35:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1637775600000|2021-11-24 17:40:00|7.89|6.49|7.9|6.5|7.93|6.53|7.89|6.49|0
1637775900000|2021-11-24 17:45:00|7.89|6.49|7.86|6.46|7.9|6.5|7.85|6.45|0
1637776200000|2021-11-24 17:50:00|7.85|6.45|7.85|6.45|7.88|6.48|7.84|6.44|0
1637776500000|2021-11-24 17:55:00|7.84|6.44|7.75|6.35|7.85|6.45|7.65|6.25|0
1637776800000|2021-11-24 18:00:00|7.76|6.36|7.77|6.37|7.77|6.37|7.71|6.31|0
1637777100000|2021-11-24 18:05:00|7.76|6.36|7.73|6.33|7.77|6.37|7.73|6.33|0
1637777400000|2021-11-24 18:10:00|7.74|6.34|7.73|6.33|7.74|6.34|7.72|6.32|0
1637777700000|2021-11-24 18:15:00|7.72|6.32|7.73|6.33|7.74|6.34|7.71|6.31|0
1637778000000|2021-11-24 18:20:00|7.74|6.34|7.7|6.3|7.74|6.34|7.7|6.3|0
1637778300000|2021-11-24 18:25:00|7.71|6.31|7.72|6.32|7.73|6.33|7.7|6.3|0
1637778600000|2021-11-24 18:30:00|7.71|6.31|7.73|6.33|7.73|6.33|7.7|6.3|0
1637778900000|2021-11-24 18:35:00|7.72|6.32|7.75|6.35|7.77|6.37|7.71|6.31|0
1637779200000|2021-11-24 18:40:00|7.74|6.34|7.74|6.34|7.76|6.36|7.72|6.32|0
1637779500000|2021-11-24 18:45:00|7.75|6.35|7.74|6.34|7.76|6.36|7.73|6.33|0
1637779800000|2021-11-24 18:50:00|7.73|6.33|7.75|6.35|7.75|6.35|7.73|6.33|0
1637780100000|2021-11-24 18:55:00|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1637780400000|2021-11-24 19:00:00|7.76|6.36|7.78|6.38|7.82|6.42|7.68|6.28|0
1637780700000|2021-11-24 19:05:00|7.77|6.37|7.87|6.47|7.88|6.48|7.75|6.35|0
1637781000000|2021-11-24 19:10:00|7.86|6.46|7.75|6.35|8.09|6.69|7.67|6.27|0
1637781300000|2021-11-24 19:15:00|7.74|6.34|7.67|6.27|7.76|6.36|7.66|6.26|0
1637781600000|2021-11-24 19:20:00|7.68|6.28|7.67|6.27|7.7|6.3|7.66|6.26|0
1637781900000|2021-11-24 19:25:00|7.68|6.28|7.73|6.33|7.74|6.34|7.66|6.26|0
1637782200000|2021-11-24 19:30:00|7.72|6.32|7.7|6.3|7.73|6.33|7.67|6.27|0
1637782500000|2021-11-24 19:35:00|7.71|6.31|7.7|6.3|7.72|6.32|7.69|6.29|0
1637782800000|2021-11-24 19:40:00|7.71|6.31|7.63|6.23|7.72|6.32|7.63|6.23|0
1637783100000|2021-11-24 19:45:00|7.62|6.22|7.66|6.26|7.84|6.44|7.6|6.2|0
1637783400000|2021-11-24 19:50:00|7.65|6.25|7.63|6.23|7.65|6.25|7.61|6.21|0
1637783700000|2021-11-24 19:55:00|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1637784000000|2021-11-24 20:00:00|7.63|6.23|7.64|6.24|7.67|6.27|7.62|6.22|0
1637784300000|2021-11-24 20:05:00|7.63|6.23|7.56|6.16|7.64|6.24|7.55|6.15|0
1637784600000|2021-11-24 20:10:00|7.57|6.17|7.54|6.14|7.58|6.18|7.54|6.14|0
1637784900000|2021-11-24 20:15:00|7.55|6.15|7.53|6.13|7.56|6.16|7.53|6.13|0
1637785200000|2021-11-24 20:20:00|7.54|6.14|7.55|6.15|7.55|6.15|7.51|6.11|0
1637785500000|2021-11-24 20:25:00|7.54|6.14|7.53|6.13|7.54|6.14|7.52|6.12|0
1637785800000|2021-11-24 20:30:00|7.52|6.12|7.53|6.13|7.66|6.26|7.52|6.12|0
1637786100000|2021-11-24 20:35:00|7.54|6.14|7.49|6.09|7.54|6.14|7.47|6.07|0
1637786400000|2021-11-24 20:40:00|7.5|6.1|7.52|6.12|7.54|6.14|7.5|6.1|0
1637786700000|2021-11-24 20:45:00|7.53|6.13|7.54|6.14|7.56|6.16|7.52|6.12|0
1637787000000|2021-11-24 20:50:00|7.53|6.13|7.48|6.08|7.53|6.13|7.46|6.06|0
1637787300000|2021-11-24 20:55:00|7.47|6.07|7.48|6.08|7.51|6.11|7.46|6.06|0
1637787600000|2021-11-24 21:00:00|7.47|6.07|7.46|6.06|7.5|6.1|7.46|6.06|0
1637787900000|2021-11-24 21:05:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1637788200000|2021-11-24 21:10:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1637788500000|2021-11-24 21:15:00|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1637788800000|2021-11-24 21:20:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1637789100000|2021-11-24 21:25:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1637789400000|2021-11-24 21:30:00|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1637789700000|2021-11-24 21:35:00|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1637790000000|2021-11-24 21:40:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1637790300000|2021-11-24 21:45:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1637790600000|2021-11-24 21:50:00|7.43|6.03|7.43|6.03|7.44|6.04|7.43|6.03|0
1637790900000|2021-11-24 21:55:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1637913600000|2021-11-26 08:00:00|11.09|8.63|11.2|8.71|11.2|8.71|11.03|8.58|0
1637913900000|2021-11-26 08:05:00|11.22|8.72|11.34|8.82|11.34|8.82|11.19|8.7|0
1637914200000|2021-11-26 08:10:00|11.32|8.81|11.14|8.67|11.33|8.81|11.14|8.67|0
1637914500000|2021-11-26 08:15:00|11.15|8.68|11.41|8.87|11.45|8.91|11.15|8.68|0
1637914800000|2021-11-26 08:20:00|11.4|8.88|11.42|8.88|11.57|9|11.33|8.81|0
1637915100000|2021-11-26 08:25:00|11.41|8.89|11.38|8.85|11.46|8.92|11.35|8.82|0
1637915400000|2021-11-26 08:30:00|11.39|8.86|12.2|9.49|12.21|9.49|10.99|8.55|0
1637915700000|2021-11-26 08:35:00|12.17|9.47|12.14|9.44|12.32|9.58|12.01|9.34|0
1637916000000|2021-11-26 08:40:00|12.15|9.45|11.99|9.32|12.15|9.45|11.98|9.32|0
1637916300000|2021-11-26 08:45:00|12|9.34|11.98|9.32|12.03|9.36|11.92|9.27|0
1637916600000|2021-11-26 08:50:00|11.97|9.31|11.87|9.23|12.01|9.34|11.84|9.21|0
1637916900000|2021-11-26 08:55:00|11.86|9.21|11.76|9.15|11.87|9.23|11.68|9.09|0
1637917200000|2021-11-26 09:00:00|11.75|9.14|11.99|9.33|12.04|9.36|11.73|9.13|0
1637917500000|2021-11-26 09:05:00|12|9.32|12.08|9.4|12.16|9.46|11.93|9.28|0
1637917800000|2021-11-26 09:10:00|12.07|9.39|11.52|8.96|12.11|9.42|11.51|8.95|0
1637918100000|2021-11-26 09:15:00|11.51|8.95|11.7|9.1|11.73|9.12|11.51|8.95|0
1637918400000|2021-11-26 09:20:00|11.68|9.09|11.66|9.07|11.68|9.09|11.55|8.98|0
1637918700000|2021-11-26 09:25:00|11.67|9.09|11.78|9.16|11.79|9.17|11.62|9.04|0
1637919000000|2021-11-26 09:30:00|11.8|9.18|11.93|9.28|11.97|9.31|11.7|9.1|0
1637919300000|2021-11-26 09:35:00|11.94|9.29|11.82|9.2|12.05|9.38|11.82|9.2|0
1637919600000|2021-11-26 09:40:00|11.83|9.19|11.83|9.2|11.88|9.24|11.79|9.17|0
1637919900000|2021-11-26 09:45:00|11.82|9.19|11.79|9.17|11.84|9.21|11.71|9.11|0
1637920200000|2021-11-26 09:50:00|11.81|9.18|11.85|9.22|11.91|9.26|11.74|9.13|0
1637920500000|2021-11-26 09:55:00|11.84|9.21|11.86|9.22|11.89|9.25|11.79|9.17|0
1637920800000|2021-11-26 10:00:00|11.85|9.23|11.69|9.09|11.87|9.23|11.67|9.08|0
1637921100000|2021-11-26 10:05:00|11.68|9.1|11.67|9.07|11.75|9.14|11.66|9.07|0
1637921400000|2021-11-26 10:10:00|11.66|8.96|10.94|8.51|11.66|8.96|10.89|8.47|0
1637921700000|2021-11-26 10:15:00|10.93|8.5|11.05|8.59|11.05|8.59|10.92|8.5|0
1637922000000|2021-11-26 10:20:00|11.04|8.6|10.98|8.54|11.08|8.62|10.93|8.5|0
1637922300000|2021-11-26 10:25:00|10.97|8.53|10.91|8.48|11.01|8.56|10.88|8.46|0
1637922600000|2021-11-26 10:30:00|10.9|8.47|11.03|8.58|11.05|8.6|10.89|8.47|0
1637922900000|2021-11-26 10:35:00|11.05|8.59|11.04|8.59|11.07|8.61|11.02|8.57|0
1637923200000|2021-11-26 10:40:00|11.05|8.6|11.07|8.61|11.13|8.66|11.05|8.59|0
1637923500000|2021-11-26 10:45:00|11.09|8.62|11.15|8.67|11.15|8.67|11.08|8.62|0
1637923800000|2021-11-26 10:50:00|11.16|8.68|11.1|8.63|11.25|8.75|11.09|8.62|0
1637924100000|2021-11-26 10:55:00|11.08|8.62|11.06|8.6|11.12|8.65|11.01|8.57|0
1637924400000|2021-11-26 11:00:00|11.07|8.61|10.98|8.54|11.09|8.63|10.98|8.54|0
1637924700000|2021-11-26 11:05:00|10.99|8.55|10.86|8.45|10.99|8.55|10.82|8.42|0
1637925000000|2021-11-26 11:10:00|10.87|8.44|10.92|8.49|10.97|8.53|10.83|8.43|0
1637925300000|2021-11-26 11:15:00|10.9|8.48|10.92|8.49|10.94|8.51|10.84|8.43|0
1637925600000|2021-11-26 11:20:00|10.91|8.47|10.93|8.5|10.95|8.51|10.83|8.42|0
1637925900000|2021-11-26 11:25:00|10.94|8.51|10.93|8.5|10.94|8.51|10.86|8.45|0
1637926200000|2021-11-26 11:30:00|10.94|8.51|11.04|8.59|11.06|8.6|10.92|8.5|0
1637926500000|2021-11-26 11:35:00|11.06|8.6|11.05|8.6|11.11|8.64|11.03|8.58|0
1637926800000|2021-11-26 11:40:00|11.07|8.61|10.97|8.53|11.07|8.61|10.94|8.51|0
1637927100000|2021-11-26 11:45:00|10.98|8.54|11|8.56|11.15|8.67|10.95|8.52|0
1637927400000|2021-11-26 11:50:00|11.01|8.57|10.97|8.53|11.02|8.57|10.94|8.51|0
1637927700000|2021-11-26 11:55:00|10.96|8.54|11.02|8.57|11.04|8.59|10.96|8.53|0
1637928000000|2021-11-26 12:00:00|11|8.55|10.86|8.44|11.02|8.57|10.85|8.44|0
1637928300000|2021-11-26 12:05:00|10.85|8.45|10.84|8.43|10.89|8.47|10.82|8.41|0
1637928600000|2021-11-26 12:10:00|10.83|8.42|10.79|8.39|10.87|8.45|10.74|8.35|0
1637928900000|2021-11-26 12:15:00|10.78|8.38|10.78|8.39|10.81|8.41|10.75|8.36|0
1637929200000|2021-11-26 12:20:00|10.79|8.38|10.66|8.29|10.79|8.39|10.35|8.05|0
1637929500000|2021-11-26 12:25:00|10.65|8.28|10.72|8.34|10.76|8.37|10.64|8.27|0
1637929800000|2021-11-26 12:30:00|10.73|8.33|10.68|8.3|10.73|8.33|10.59|8.24|0
1637930100000|2021-11-26 12:35:00|10.69|8.32|10.67|8.3|10.72|8.33|10.63|8.27|0
1637930400000|2021-11-26 12:40:00|10.68|8.31|10.65|8.28|10.71|8.33|10.64|8.27|0
1637930700000|2021-11-26 12:45:00|10.63|8.29|10.57|8.22|10.63|8.29|10.56|8.21|0
1637931000000|2021-11-26 12:50:00|10.58|8.23|10.67|8.3|10.67|8.3|10.58|8.23|0
1637931300000|2021-11-26 12:55:00|10.66|8.29|10.69|8.31|10.72|8.33|10.64|8.27|0
1637931600000|2021-11-26 13:00:00|10.68|8.3|10.71|8.33|10.8|8.4|10.68|8.3|0
1637931900000|2021-11-26 13:05:00|10.7|8.32|10.61|8.25|10.74|8.35|10.59|8.24|0
1637932200000|2021-11-26 13:10:00|10.6|8.24|10.69|8.31|10.69|8.31|10.57|8.22|0
1637932500000|2021-11-26 13:15:00|10.67|8.3|10.67|8.3|10.72|8.34|10.66|8.29|0
1637932800000|2021-11-26 13:20:00|10.68|8.31|10.57|8.22|10.71|8.33|10.57|8.22|0
1637933100000|2021-11-26 13:25:00|10.58|8.23|10.68|8.31|10.69|8.31|10.58|8.23|0
1637933400000|2021-11-26 13:30:00|10.69|8.32|10.72|8.34|10.74|8.35|10.68|8.31|0
1637933700000|2021-11-26 13:35:00|10.71|8.33|10.68|8.3|10.72|8.34|10.63|8.27|0
1637934000000|2021-11-26 13:40:00|10.69|8.31|10.76|8.37|10.76|8.37|10.67|8.3|0
1637934300000|2021-11-26 13:45:00|10.74|8.36|10.77|8.37|10.77|8.38|10.67|8.3|0
1637934600000|2021-11-26 13:50:00|10.76|8.38|10.7|8.32|10.78|8.38|10.69|8.31|0
1637934900000|2021-11-26 13:55:00|10.71|8.33|10.68|8.3|10.73|8.35|10.66|8.29|0
1637935200000|2021-11-26 14:00:00|10.69|8.31|10.67|8.3|10.71|8.33|10.66|8.29|0
1637935500000|2021-11-26 14:05:00|10.66|8.29|10.59|8.24|10.68|8.3|10.59|8.24|0
1637935800000|2021-11-26 14:10:00|10.58|8.23|10.6|8.24|10.6|8.24|10.49|8.16|0
1637936100000|2021-11-26 14:15:00|10.58|8.23|10.62|8.26|10.62|8.26|10.55|8.21|0
1637936400000|2021-11-26 14:20:00|10.61|8.25|10.56|8.22|10.62|8.26|10.55|8.21|0
1637936700000|2021-11-26 14:25:00|10.57|8.23|10.5|8.17|10.61|8.25|10.49|8.16|0
1637937000000|2021-11-26 14:30:00|10.51|8.18|10.29|8|10.58|8.23|10.29|8|0
1637937300000|2021-11-26 14:35:00|10.28|7.99|10.4|8.09|10.45|8.13|10.19|7.93|0
1637937600000|2021-11-26 14:40:00|10.42|8.1|10.62|8.26|10.63|8.27|10.36|8.06|0
1637937900000|2021-11-26 14:45:00|10.63|8.27|10.86|8.44|10.87|8.45|10.63|8.27|0
1637938200000|2021-11-26 14:50:00|10.85|8.43|10.75|8.36|10.89|8.47|10.69|8.32|0
1637938500000|2021-11-26 14:55:00|10.76|8.37|11.18|8.7|11.33|8.81|10.41|8.1|0
1637938800000|2021-11-26 15:00:00|11.24|8.75|11.49|8.94|11.49|8.94|11.23|8.73|0
1637939100000|2021-11-26 15:05:00|11.47|8.92|11.72|9.11|11.77|9.15|11.42|8.88|0
1637939400000|2021-11-26 15:10:00|11.73|9.12|11.83|9.2|11.89|9.25|11.72|9.11|0
1637939700000|2021-11-26 15:15:00|11.86|9.22|11.89|9.24|12.07|9.39|11.82|9.19|0
1637940000000|2021-11-26 15:20:00|11.86|9.25|11.74|9.13|11.87|9.25|11.65|9.06|0
1637940300000|2021-11-26 15:25:00|11.73|9.12|11.6|9.03|11.81|9.18|11.6|9.03|0
1637940600000|2021-11-26 15:30:00|11.62|9.02|11.63|9.04|11.77|9.15|11.56|8.99|0
1637940900000|2021-11-26 15:35:00|11.61|9.03|11.58|9.01|11.66|9.07|11.51|8.95|0
1637941200000|2021-11-26 15:40:00|11.57|9|11.57|9|11.72|9.12|11.52|8.96|0
1637941500000|2021-11-26 15:45:00|11.58|9.01|11.56|8.99|11.68|9.08|11.54|8.98|0
1637941800000|2021-11-26 15:50:00|11.57|9|11.7|9.1|11.71|9.11|11.54|8.98|0
1637942100000|2021-11-26 15:55:00|11.69|9.09|11.69|9.09|11.8|9.18|11.67|9.08|0
1637942400000|2021-11-26 16:00:00|11.71|9.11|11.92|9.27|11.92|9.27|11.71|9.11|0
1637942700000|2021-11-26 16:05:00|11.9|9.25|11.73|9.12|11.9|9.25|11.71|9.11|0
1637943000000|2021-11-26 16:10:00|11.74|9.13|11.94|9.29|11.95|9.3|11.72|9.11|0
1637943300000|2021-11-26 16:15:00|11.93|9.28|12.1|9.41|12.13|9.44|11.91|9.26|0
1637943600000|2021-11-26 16:20:00|12.11|9.42|13.3|10.35|13.49|10.49|11.62|9.04|0
1637943900000|2021-11-26 16:25:00|13.29|10.34|12.84|9.99|13.29|10.34|12.84|9.99|0
1637944200000|2021-11-26 16:30:00|12.85|10|12.89|10.03|12.95|10.07|12.8|9.96|0
1637944500000|2021-11-26 16:35:00|12.88|10.02|12.21|9.49|12.99|10.1|12.2|9.49|0
1637944800000|2021-11-26 16:40:00|12.23|9.5|12.7|9.88|12.73|9.9|12.23|9.5|0
1637945100000|2021-11-26 16:45:00|12.71|9.87|12.91|10.04|12.91|10.04|12.66|9.85|0
1637945400000|2021-11-26 16:50:00|12.88|10.02|13.13|10.21|13.13|10.21|12.85|10|0
1637945700000|2021-11-26 16:55:00|13.12|10.2|12.97|10.09|13.12|10.2|12.91|10.04|0
1637946000000|2021-11-26 17:00:00|12.96|10.08|12.94|10.07|13.05|10.15|12.85|9.99|0
1637946300000|2021-11-26 17:05:00|12.93|10.06|12.74|9.91|12.95|10.08|12.71|9.89|0
1637946600000|2021-11-26 17:10:00|12.76|9.92|12.8|9.95|12.87|10.01|12.64|9.83|0
1637946900000|2021-11-26 17:15:00|12.79|9.96|12.86|10.01|12.87|10.01|12.76|9.93|0
1637947200000|2021-11-26 17:20:00|12.87|9.98|12.73|9.9|12.9|10.03|12.73|9.9|0
1637947500000|2021-11-26 17:25:00|12.74|9.91|12.55|9.76|12.74|9.91|12.55|9.76|0
1637947800000|2021-11-26 17:30:00|12.56|9.77|12.47|9.7|12.58|9.78|12.46|9.69|0
1637948100000|2021-11-26 17:35:00|12.45|9.69|12.42|9.66|12.47|9.7|12.34|9.6|0
1637948400000|2021-11-26 17:40:00|12.4|9.65|12.52|9.74|12.59|9.79|12.4|9.65|0
1637948700000|2021-11-26 17:45:00|12.53|9.75|12.8|9.96|12.8|9.96|12.51|9.73|0
1637949000000|2021-11-26 17:50:00|12.86|10|13.24|10.3|13.24|10.3|12.86|10|0
1637949300000|2021-11-26 17:55:00|13.23|10.29|12.95|10.08|13.24|10.3|12.64|9.83|0
1637949600000|2021-11-26 18:00:00|12.8|9.95|12.98|10.09|13.08|10.18|12.8|9.95|0
1637949900000|2021-11-26 18:05:00|13.02|10.12|13.06|10.16|13.09|10.18|12.82|9.97|0
1637950200000|2021-11-26 18:10:00|13.05|10.15|14.48|11.26|14.51|11.29|12.92|10.05|0
1637950500000|2021-11-26 18:15:00|14.46|11.25|14.46|11.24|14.46|11.25|14.45|11.24|0
1638173100000|2021-11-29 08:05:00|10.67|9.27|10.75|9.35|10.76|9.36|10.6|9.2|0
1638173400000|2021-11-29 08:10:00|10.76|9.36|10.8|9.4|10.87|9.47|10.74|9.34|0
1638173700000|2021-11-29 08:15:00|10.79|9.39|10.79|9.39|10.79|9.39|10.69|9.29|0
1638174000000|2021-11-29 08:20:00|10.8|9.4|10.81|9.41|10.81|9.41|10.75|9.35|0
1638174300000|2021-11-29 08:25:00|10.82|9.42|10.87|9.47|10.87|9.47|10.82|9.42|0
1638174600000|2021-11-29 08:30:00|10.86|9.46|10.76|9.36|10.87|9.47|10.73|9.33|0
1638174900000|2021-11-29 08:35:00|10.75|9.35|10.79|9.39|10.81|9.41|10.74|9.34|0
1638175200000|2021-11-29 08:40:00|10.81|9.41|10.81|9.41|10.87|9.47|10.78|9.38|0
1638175500000|2021-11-29 08:45:00|10.8|9.4|10.86|9.46|10.87|9.47|10.8|9.4|0
1638175800000|2021-11-29 08:50:00|10.87|9.47|10.89|9.49|10.89|9.49|10.85|9.45|0
1638176100000|2021-11-29 08:55:00|10.9|9.5|10.83|9.43|10.93|9.53|10.83|9.43|0
1638176400000|2021-11-29 09:00:00|10.86|9.46|10.84|9.44|10.88|9.48|10.81|9.41|0
1638176700000|2021-11-29 09:05:00|10.85|9.45|10.75|9.35|10.85|9.45|10.74|9.34|0
1638177000000|2021-11-29 09:10:00|10.74|9.34|10.72|9.32|10.78|9.38|10.66|9.26|0
1638177300000|2021-11-29 09:15:00|10.71|9.31|10.79|9.39|10.81|9.41|10.7|9.3|0
1638177600000|2021-11-29 09:20:00|10.81|9.41|10.76|9.36|10.83|9.43|10.76|9.36|0
1638177900000|2021-11-29 09:25:00|10.77|9.37|10.78|9.38|10.84|9.44|10.77|9.37|0
1638178200000|2021-11-29 09:30:00|10.77|9.37|10.86|9.46|10.89|9.49|10.77|9.37|0
1638178500000|2021-11-29 09:35:00|10.87|9.47|10.89|9.49|10.91|9.51|10.86|9.46|0
1638178800000|2021-11-29 09:40:00|10.9|9.5|10.9|9.5|10.93|9.53|10.87|9.47|0
1638179100000|2021-11-29 09:45:00|10.91|9.51|10.89|9.49|10.92|9.52|10.88|9.48|0
1638179400000|2021-11-29 09:50:00|10.88|9.48|10.92|9.52|10.93|9.53|10.85|9.45|0
1638179700000|2021-11-29 09:55:00|10.91|9.51|10.94|9.54|10.95|9.55|10.89|9.49|0
1638180000000|2021-11-29 10:00:00|10.93|9.53|10.87|9.47|10.94|9.54|10.86|9.46|0
1638180300000|2021-11-29 10:05:00|10.86|9.46|10.85|9.45|10.89|9.49|10.85|9.45|0
1638180600000|2021-11-29 10:10:00|10.86|9.46|10.73|9.33|10.86|9.46|10.73|9.33|0
1638180900000|2021-11-29 10:15:00|10.74|9.34|10.7|9.3|10.76|9.36|10.47|9.07|0
1638181200000|2021-11-29 10:20:00|10.67|9.27|10.62|9.22|10.68|9.28|10.6|9.2|0
1638181500000|2021-11-29 10:25:00|10.61|9.21|10.58|9.18|10.62|9.22|10.56|9.16|0
1638181800000|2021-11-29 10:30:00|10.59|9.19|10.59|9.19|10.62|9.22|10.58|9.18|0
1638182100000|2021-11-29 10:35:00|10.6|9.2|10.33|8.93|10.62|9.22|10.32|8.92|0
1638182400000|2021-11-29 10:40:00|10.34|8.94|10.36|8.96|10.37|8.97|10.32|8.92|0
1638182700000|2021-11-29 10:45:00|10.37|8.97|10.32|8.92|10.38|8.98|10.3|8.9|0
1638183000000|2021-11-29 10:50:00|10.33|8.93|10.26|8.86|10.33|8.93|10.26|8.86|0
1638183300000|2021-11-29 10:55:00|10.27|8.87|10.26|8.86|10.46|9.06|10.22|8.82|0
1638183600000|2021-11-29 11:00:00|10.27|8.87|10.21|8.81|10.27|8.87|10.21|8.81|0
1638183900000|2021-11-29 11:05:00|10.22|8.82|10.08|8.68|10.22|8.82|10.08|8.68|0
1638184200000|2021-11-29 11:10:00|10.07|8.67|10.08|8.68|10.09|8.69|10.05|8.65|0
1638184500000|2021-11-29 11:15:00|10.07|8.67|10.09|8.69|10.12|8.72|10.05|8.65|0
1638184800000|2021-11-29 11:20:00|10.1|8.7|10.06|8.66|10.11|8.71|10.05|8.65|0
1638185100000|2021-11-29 11:25:00|10.05|8.65|10.09|8.69|10.1|8.7|10.04|8.64|0
1638185400000|2021-11-29 11:30:00|10.08|8.68|10.08|8.68|10.09|8.69|10.07|8.67|0
1638185700000|2021-11-29 11:35:00|10.09|8.69|10.1|8.7|10.1|8.7|10.08|8.68|0
1638186000000|2021-11-29 11:40:00|10.09|8.69|10.11|8.71|10.12|8.72|10.09|8.69|0
1638186300000|2021-11-29 11:45:00|10.1|8.7|10.12|8.72|10.12|8.72|10.1|8.7|0
1638186600000|2021-11-29 11:50:00|10.13|8.73|10.17|8.77|10.17|8.77|10.13|8.73|0
1638186900000|2021-11-29 11:55:00|10.16|8.76|10.18|8.78|10.18|8.78|10.11|8.71|0
1638187200000|2021-11-29 12:00:00|10.17|8.77|10.33|8.93|10.33|8.93|10.16|8.76|0
1638187500000|2021-11-29 12:05:00|10.34|8.94|10.32|8.92|10.36|8.96|10.32|8.92|0
1638187800000|2021-11-29 12:10:00|10.33|8.93|10.36|8.96|10.37|8.97|10.31|8.91|0
1638188100000|2021-11-29 12:15:00|10.35|8.95|10.36|8.96|10.37|8.97|10.34|8.94|0
1638188400000|2021-11-29 12:20:00|10.35|8.95|10.35|8.95|10.36|8.96|10.31|8.91|0
1638188700000|2021-11-29 12:25:00|10.36|8.96|10.4|9|10.4|9|10.33|8.93|0
1638189000000|2021-11-29 12:30:00|10.41|9.01|10.31|8.91|10.41|9.01|10.31|8.91|0
1638189300000|2021-11-29 12:35:00|10.32|8.92|10.26|8.86|10.32|8.92|10.26|8.86|0
1638189600000|2021-11-29 12:40:00|10.27|8.87|10.26|8.86|10.28|8.88|10.25|8.85|0
1638189900000|2021-11-29 12:45:00|10.25|8.85|10.24|8.84|10.27|8.87|10.23|8.83|0
1638190200000|2021-11-29 12:50:00|10.23|8.83|10.27|8.87|10.28|8.88|10.23|8.83|0
1638190500000|2021-11-29 12:55:00|10.26|8.86|10.19|8.79|10.27|8.87|10.17|8.77|0
1638190800000|2021-11-29 13:00:00|10.18|8.78|10.25|8.85|10.26|8.86|10.18|8.78|0
1638191100000|2021-11-29 13:05:00|10.26|8.86|10.26|8.86|10.29|8.89|10.22|8.82|0
1638191400000|2021-11-29 13:10:00|10.25|8.85|10.2|8.8|10.25|8.85|10.2|8.8|0
1638191700000|2021-11-29 13:15:00|10.21|8.81|10.19|8.79|10.22|8.82|10.18|8.78|0
1638192000000|2021-11-29 13:20:00|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1638192300000|2021-11-29 13:25:00|10.18|8.78|10.23|8.83|10.23|8.83|10.16|8.76|0
1638192600000|2021-11-29 13:30:00|10.22|8.82|10.16|8.76|10.22|8.82|10.14|8.74|0
1638192900000|2021-11-29 13:35:00|10.15|8.75|10.14|8.74|10.18|8.78|10.14|8.74|0
1638193200000|2021-11-29 13:40:00|10.13|8.73|10.08|8.68|10.14|8.74|10.05|8.65|0
1638193500000|2021-11-29 13:45:00|10.07|8.67|10|8.6|10.08|8.68|9.98|8.58|0
1638193800000|2021-11-29 13:50:00|9.99|8.59|9.94|8.54|10|8.6|9.93|8.53|0
1638194100000|2021-11-29 13:55:00|9.95|8.55|9.97|8.57|9.98|8.58|9.94|8.54|0
1638194400000|2021-11-29 14:00:00|9.96|8.56|9.88|8.48|9.97|8.57|9.88|8.48|0
1638194700000|2021-11-29 14:05:00|9.87|8.47|9.93|8.53|9.94|8.54|9.87|8.47|0
1638195000000|2021-11-29 14:10:00|9.94|8.54|9.95|8.55|9.96|8.56|9.93|8.53|0
1638195300000|2021-11-29 14:15:00|9.94|8.54|9.97|8.57|9.97|8.57|9.94|8.54|0
1638195600000|2021-11-29 14:20:00|9.98|8.58|9.98|8.58|9.99|8.59|9.97|8.57|0
1638195900000|2021-11-29 14:25:00|9.97|8.57|9.94|8.54|9.97|8.57|9.9|8.5|0
1638196200000|2021-11-29 14:30:00|9.95|8.55|10.04|8.64|10.06|8.66|9.86|8.46|0
1638196500000|2021-11-29 14:35:00|10.05|8.65|10.03|8.63|10.12|8.72|10.03|8.63|0
1638196800000|2021-11-29 14:40:00|10.04|8.64|10.03|8.63|10.1|8.7|10.02|8.62|0
1638197100000|2021-11-29 14:45:00|10|8.6|10.06|8.66|10.18|8.78|10|8.6|0
1638197400000|2021-11-29 14:50:00|10.08|8.68|9.96|8.56|10.14|8.74|9.89|8.49|0
1638197700000|2021-11-29 14:55:00|9.95|8.55|9.78|8.38|9.99|8.59|9.76|8.36|0
1638198000000|2021-11-29 15:00:00|9.79|8.39|9.83|8.43|9.84|8.44|9.71|8.31|0
1638198300000|2021-11-29 15:05:00|9.85|8.45|9.78|8.38|9.88|8.48|9.77|8.37|0
1638198600000|2021-11-29 15:10:00|9.79|8.39|9.83|8.43|9.83|8.43|9.72|8.32|0
1638198900000|2021-11-29 15:15:00|9.81|8.41|9.74|8.34|9.84|8.44|9.73|8.33|0
1638199200000|2021-11-29 15:20:00|9.77|8.37|9.76|8.36|9.84|8.44|9.74|8.34|0
1638199500000|2021-11-29 15:25:00|9.75|8.35|9.91|8.51|9.92|8.52|9.74|8.34|0
1638199800000|2021-11-29 15:30:00|9.92|8.52|9.92|8.52|10|8.6|9.87|8.47|0
1638200100000|2021-11-29 15:35:00|9.91|8.51|10|8.6|10.07|8.67|9.82|8.42|0
1638200400000|2021-11-29 15:40:00|9.99|8.59|10.11|8.71|10.21|8.81|9.97|8.57|0
1638200700000|2021-11-29 15:45:00|10.12|8.72|10.14|8.74|10.15|8.75|10.06|8.66|0
1638201000000|2021-11-29 15:50:00|10.15|8.75|10.14|8.74|10.18|8.78|10.06|8.66|0
1638201300000|2021-11-29 15:55:00|10.12|8.72|10.05|8.65|10.12|8.72|10.04|8.64|0
1638201600000|2021-11-29 16:00:00|10.08|8.68|10.02|8.62|10.11|8.71|10|8.6|0
1638201900000|2021-11-29 16:05:00|10.03|8.63|9.95|8.55|10.03|8.63|9.91|8.51|0
1638202200000|2021-11-29 16:10:00|9.94|8.54|9.95|8.55|9.96|8.56|9.91|8.51|0
1638202500000|2021-11-29 16:15:00|9.94|8.54|9.97|8.57|9.98|8.58|9.91|8.51|0
1638202800000|2021-11-29 16:20:00|9.98|8.58|9.9|8.5|9.98|8.58|9.89|8.49|0
1638203100000|2021-11-29 16:25:00|9.92|8.52|9.75|8.35|10.05|8.65|9.71|8.31|0
1638203400000|2021-11-29 16:30:00|9.74|8.34|9.67|8.27|9.74|8.34|9.61|8.21|0
1638203700000|2021-11-29 16:35:00|9.68|8.28|9.58|8.18|9.68|8.28|9.56|8.16|0
1638204000000|2021-11-29 16:40:00|9.57|8.17|9.3|7.9|9.57|8.17|9.2|7.8|0
1638204300000|2021-11-29 16:45:00|9.31|7.91|9.34|7.94|9.34|7.94|9.27|7.87|0
1638204600000|2021-11-29 16:50:00|9.33|7.93|9.3|7.9|9.35|7.95|9.28|7.88|0
1638204900000|2021-11-29 16:55:00|9.31|7.91|9.26|7.86|9.31|7.91|9.26|7.86|0
1638205200000|2021-11-29 17:00:00|9.27|7.87|9.21|7.81|9.27|7.87|9.21|7.81|0
1638205500000|2021-11-29 17:05:00|9.2|7.8|9.19|7.79|9.2|7.8|9.14|7.74|0
1638205800000|2021-11-29 17:10:00|9.18|7.78|9.18|7.78|9.2|7.8|9.17|7.77|0
1638206100000|2021-11-29 17:15:00|9.17|7.77|9.1|7.7|9.18|7.78|9.1|7.7|0
1638206400000|2021-11-29 17:20:00|9.11|7.71|9.04|7.64|9.11|7.71|9.04|7.64|0
1638206700000|2021-11-29 17:25:00|9.03|7.63|8.37|6.97|9.51|8.11|8.28|6.88|0
1638207000000|2021-11-29 17:30:00|8.36|6.96|8.29|6.89|8.38|6.98|8.28|6.88|0
1638207300000|2021-11-29 17:35:00|8.3|6.9|8.31|6.91|8.32|6.92|8.27|6.87|0
1638207600000|2021-11-29 17:40:00|8.32|6.92|8.28|6.88|8.32|6.92|8.28|6.88|0
1638207900000|2021-11-29 17:45:00|8.27|6.87|8.28|6.88|8.29|6.89|8.27|6.87|0
1638208200000|2021-11-29 17:50:00|8.29|6.89|8.33|6.93|8.33|6.93|8.28|6.88|0
1638208500000|2021-11-29 17:55:00|8.32|6.92|8.29|6.89|8.32|6.92|8.28|6.88|0
1638208800000|2021-11-29 18:00:00|8.28|6.88|8.28|6.88|8.28|6.88|8.26|6.86|0
1638209100000|2021-11-29 18:05:00|8.29|6.89|8.24|6.84|8.29|6.89|8.23|6.83|0
1638209400000|2021-11-29 18:10:00|8.23|6.83|8.28|6.88|8.29|6.89|8.22|6.82|0
1638209700000|2021-11-29 18:15:00|8.27|6.87|8.3|6.9|8.33|6.93|8.26|6.86|0
1638210000000|2021-11-29 18:20:00|8.29|6.89|8.32|6.92|8.34|6.94|8.29|6.89|0
1638210300000|2021-11-29 18:25:00|8.33|6.93|8.3|6.9|8.34|6.94|8.3|6.9|0
1638210600000|2021-11-29 18:30:00|8.31|6.91|8.28|6.88|8.31|6.91|8.26|6.86|0
1638210900000|2021-11-29 18:35:00|8.29|6.89|8.36|6.96|8.37|6.97|8.29|6.89|0
1638211200000|2021-11-29 18:40:00|8.35|6.95|8.34|6.94|8.35|6.95|8.33|6.93|0
1638211500000|2021-11-29 18:45:00|8.33|6.93|8.3|6.9|8.34|6.94|8.3|6.9|0
1638211800000|2021-11-29 18:50:00|8.31|6.91|8.3|6.9|8.33|6.93|8.3|6.9|0
1638212100000|2021-11-29 18:55:00|8.29|6.89|8.27|6.87|8.3|6.9|8.26|6.86|0
1638212400000|2021-11-29 19:00:00|8.26|6.86|8.28|6.88|8.32|6.92|8.26|6.86|0
1638212700000|2021-11-29 19:05:00|8.29|6.89|8.29|6.89|8.3|6.9|8.26|6.86|0
1638213000000|2021-11-29 19:10:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1638213300000|2021-11-29 19:15:00|8.27|6.87|8.31|6.91|8.32|6.92|8.27|6.87|0
1638213600000|2021-11-29 19:20:00|8.3|6.9|8.31|6.91|8.32|6.92|8.28|6.88|0
1638213900000|2021-11-29 19:25:00|8.3|6.9|8.31|6.91|8.33|6.93|8.29|6.89|0
1638214200000|2021-11-29 19:30:00|8.3|6.9|8.33|6.93|8.35|6.95|8.3|6.9|0
1638214500000|2021-11-29 19:35:00|8.32|6.92|8.36|6.96|8.39|6.99|8.32|6.92|0
1638214800000|2021-11-29 19:40:00|8.35|6.95|8.33|6.93|8.36|6.96|8.32|6.92|0
1638215100000|2021-11-29 19:45:00|8.32|6.92|8.33|6.93|8.34|6.94|8.31|6.91|0
1638215400000|2021-11-29 19:50:00|8.32|6.92|8.36|6.96|8.36|6.96|8.29|6.89|0
1638215700000|2021-11-29 19:55:00|8.35|6.95|8.34|6.94|8.37|6.97|8.34|6.94|0
1638216000000|2021-11-29 20:00:00|8.33|6.93|8.34|6.94|8.34|6.94|8.31|6.91|0
1638216300000|2021-11-29 20:05:00|8.33|6.93|8.32|6.92|8.38|6.98|8.31|6.91|0
1638216600000|2021-11-29 20:10:00|8.31|6.91|8.27|6.87|8.33|6.93|8.27|6.87|0
1638216900000|2021-11-29 20:15:00|8.28|6.88|8.27|6.87|8.3|6.9|8.24|6.84|0
1638217200000|2021-11-29 20:20:00|8.28|6.88|8.31|6.91|8.34|6.94|8.27|6.87|0
1638217500000|2021-11-29 20:25:00|8.32|6.92|8.32|6.92|8.34|6.94|8.29|6.89|0
1638217800000|2021-11-29 20:30:00|8.33|6.93|8.29|6.89|8.36|6.96|8.29|6.89|0
1638218100000|2021-11-29 20:35:00|8.3|6.9|8.33|6.93|8.34|6.94|8.29|6.89|0
1638218400000|2021-11-29 20:40:00|8.32|6.92|8.37|6.97|8.4|7|8.32|6.92|0
1638218700000|2021-11-29 20:45:00|8.36|6.96|8.6|7.2|8.65|7.25|8.36|6.96|0
1638219000000|2021-11-29 20:50:00|8.64|7.24|8.64|7.24|8.69|7.29|8.55|7.15|0
1638219300000|2021-11-29 20:55:00|8.65|7.25|8.78|7.38|8.78|7.38|8.61|7.21|0
1638219600000|2021-11-29 21:00:00|8.76|7.36|8.74|7.34|8.76|7.36|8.7|7.3|0
1638219900000|2021-11-29 21:05:00|8.73|7.33|8.68|7.28|8.73|7.33|8.67|7.27|0
1638220200000|2021-11-29 21:10:00|8.67|7.27|8.69|7.29|8.7|7.3|8.65|7.25|0
1638220500000|2021-11-29 21:15:00|8.7|7.3|8.67|7.27|8.71|7.31|8.66|7.26|0
1638220800000|2021-11-29 21:20:00|8.66|7.26|8.67|7.27|8.67|7.27|8.65|7.25|0
1638221100000|2021-11-29 21:25:00|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1638221400000|2021-11-29 21:30:00|8.67|7.27|8.66|7.26|8.67|7.27|8.64|7.24|0
1638221700000|2021-11-29 21:35:00|8.65|7.25|8.64|7.24|8.65|7.25|8.63|7.23|0
1638222000000|2021-11-29 21:40:00|8.63|7.23|8.63|7.23|8.64|7.24|8.63|7.23|0
1638222300000|2021-11-29 21:45:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1638222600000|2021-11-29 21:50:00|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1638222900000|2021-11-29 21:55:00|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1638223500000|2021-11-29 22:05:00|8.66|7.26|8.65|7.25|8.66|7.26|8.64|7.24|0
1638223800000|2021-11-29 22:10:00|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1638224100000|2021-11-29 22:15:00|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1638224400000|2021-11-29 22:20:00|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1638224700000|2021-11-29 22:25:00|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1638225300000|2021-11-29 22:35:00|8.62|7.22|8.62|7.22|8.64|7.24|8.62|7.22|0
1638225600000|2021-11-29 22:40:00|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1638225900000|2021-11-29 22:45:00|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1638226500000|2021-11-29 22:55:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1638226800000|2021-11-29 23:00:00|8.62|7.22|8.56|7.16|8.62|7.22|8.55|7.15|0
1638227100000|2021-11-29 23:05:00|8.57|7.17|8.56|7.16|8.58|7.18|8.55|7.15|0
1638227400000|2021-11-29 23:10:00|8.55|7.15|8.73|7.33|8.73|7.33|8.52|7.12|0
1638227700000|2021-11-29 23:15:00|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1638228000000|2021-11-29 23:20:00|8.71|7.31|8.7|7.3|8.71|7.31|8.69|7.29|0
1638228300000|2021-11-29 23:25:00|8.71|7.31|8.72|7.32|8.72|7.32|8.7|7.3|0
1638228600000|2021-11-29 23:30:00|8.71|7.31|8.7|7.3|8.72|7.32|8.69|7.29|0
1638228900000|2021-11-29 23:35:00|8.69|7.29|8.69|7.29|8.71|7.31|8.68|7.28|0
1638229200000|2021-11-29 23:40:00|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1638229500000|2021-11-29 23:45:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1638229800000|2021-11-29 23:50:00|8.69|7.29|8.71|7.31|8.71|7.31|8.68|7.28|0
1638230100000|2021-11-29 23:55:00|8.7|7.3|8.71|7.31|8.74|7.34|8.7|7.3|0
1638230400000|2021-11-30 00:00:00|8.72|7.32|8.7|7.3|8.72|7.32|8.69|7.29|0
1638230700000|2021-11-30 00:05:00|8.69|7.29|8.71|7.31|8.72|7.32|8.69|7.29|0
1638231000000|2021-11-30 00:10:00|8.7|7.3|8.74|7.34|8.74|7.34|8.7|7.3|0
1638231300000|2021-11-30 00:15:00|8.73|7.33|8.74|7.34|8.74|7.34|8.72|7.32|0
1638231600000|2021-11-30 00:20:00|8.75|7.35|8.71|7.31|8.75|7.35|8.71|7.31|0
1638231900000|2021-11-30 00:25:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1638232200000|2021-11-30 00:30:00|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1638232500000|2021-11-30 00:35:00|8.67|7.27|8.67|7.27|8.68|7.28|8.66|7.26|0
1638232800000|2021-11-30 00:40:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1638233100000|2021-11-30 00:45:00|8.68|7.28|8.66|7.26|8.69|7.29|8.65|7.25|0
1638233400000|2021-11-30 00:50:00|8.65|7.25|8.65|7.25|8.66|7.26|8.64|7.24|0
1638233700000|2021-11-30 00:55:00|8.66|7.26|8.66|7.26|8.66|7.26|8.65|7.25|0
1638234000000|2021-11-30 01:00:00|8.65|7.25|8.66|7.26|8.67|7.27|8.64|7.24|0
1638234300000|2021-11-30 01:05:00|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1638234600000|2021-11-30 01:10:00|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1638234900000|2021-11-30 01:15:00|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1638235200000|2021-11-30 01:20:00|8.67|7.27|8.67|7.27|8.69|7.29|8.67|7.27|0
1638235500000|2021-11-30 01:25:00|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1638235800000|2021-11-30 01:30:00|8.63|7.23|8.64|7.24|8.66|7.26|8.63|7.23|0
1638236100000|2021-11-30 01:35:00|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1638236400000|2021-11-30 01:40:00|8.65|7.25|8.65|7.25|8.66|7.26|8.64|7.24|0
1638236700000|2021-11-30 01:45:00|8.64|7.24|8.63|7.23|8.65|7.25|8.63|7.23|0
1638237000000|2021-11-30 01:50:00|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1638237300000|2021-11-30 01:55:00|8.64|7.24|8.66|7.26|8.66|7.26|8.63|7.23|0
1638237600000|2021-11-30 02:00:00|8.67|7.27|8.66|7.26|8.68|7.28|8.65|7.25|0
1638237900000|2021-11-30 02:05:00|8.65|7.25|8.69|7.29|8.69|7.29|8.65|7.25|0
1638238200000|2021-11-30 02:10:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1638238500000|2021-11-30 02:15:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1638238800000|2021-11-30 02:20:00|8.68|7.28|8.72|7.32|8.72|7.32|8.68|7.28|0
1638239100000|2021-11-30 02:25:00|8.71|7.31|8.75|7.35|8.78|7.38|8.71|7.31|0
1638239400000|2021-11-30 02:30:00|8.76|7.36|8.77|7.37|8.78|7.38|8.76|7.36|0
1638239700000|2021-11-30 02:35:00|8.76|7.36|8.78|7.38|8.79|7.39|8.76|7.36|0
1638240000000|2021-11-30 02:40:00|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1638240300000|2021-11-30 02:45:00|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1638240600000|2021-11-30 02:50:00|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1638240900000|2021-11-30 02:55:00|8.73|7.33|8.72|7.32|8.74|7.34|8.71|7.31|0
1638241200000|2021-11-30 03:00:00|8.71|7.31|8.74|7.34|8.74|7.34|8.71|7.31|0
1638241500000|2021-11-30 03:05:00|8.75|7.35|8.77|7.37|8.78|7.38|8.75|7.35|0
1638241800000|2021-11-30 03:10:00|8.76|7.36|8.8|7.4|8.8|7.4|8.76|7.36|0
1638242100000|2021-11-30 03:15:00|8.81|7.41|8.8|7.4|8.82|7.42|8.79|7.39|0
1638242400000|2021-11-30 03:20:00|8.79|7.39|8.8|7.4|8.81|7.41|8.78|7.38|0
1638242700000|2021-11-30 03:25:00|8.81|7.41|8.83|7.43|8.83|7.43|8.8|7.4|0
1638243000000|2021-11-30 03:30:00|8.82|7.42|8.79|7.39|8.83|7.43|8.78|7.38|0
1638243300000|2021-11-30 03:35:00|8.8|7.4|8.79|7.39|8.8|7.4|8.78|7.38|0
1638243600000|2021-11-30 03:40:00|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1638243900000|2021-11-30 03:45:00|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1638244200000|2021-11-30 03:50:00|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1638244500000|2021-11-30 03:55:00|8.77|7.37|8.77|7.37|8.78|7.38|8.76|7.36|0
1638244800000|2021-11-30 04:00:00|8.75|7.35|8.73|7.33|8.77|7.37|8.72|7.32|0
1638245100000|2021-11-30 04:05:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1638245400000|2021-11-30 04:10:00|8.75|7.35|8.75|7.35|8.75|7.35|8.73|7.33|0
1638245700000|2021-11-30 04:15:00|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1638246000000|2021-11-30 04:20:00|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1638246300000|2021-11-30 04:25:00|8.75|7.35|8.78|7.38|8.8|7.4|8.75|7.35|0
1638246600000|2021-11-30 04:30:00|8.77|7.37|8.79|7.39|8.79|7.39|8.76|7.36|0
1638246900000|2021-11-30 04:35:00|8.78|7.38|8.8|7.4|8.81|7.41|8.78|7.38|0
1638247200000|2021-11-30 04:40:00|8.81|7.41|8.82|7.42|8.83|7.43|8.8|7.4|0
1638247500000|2021-11-30 04:45:00|8.81|7.41|8.81|7.41|8.82|7.42|8.81|7.41|0
1638247800000|2021-11-30 04:50:00|8.82|7.42|8.78|7.38|8.82|7.42|8.77|7.37|0
1638248100000|2021-11-30 04:55:00|8.79|7.39|8.77|7.37|8.79|7.39|8.76|7.36|0
1638248400000|2021-11-30 05:00:00|8.78|7.38|8.81|7.41|8.81|7.41|8.77|7.37|0
1638248700000|2021-11-30 05:05:00|8.82|7.42|8.91|7.51|8.91|7.51|8.82|7.42|0
1638249000000|2021-11-30 05:10:00|8.9|7.5|9.09|7.69|9.09|7.69|8.89|7.49|0
1638249300000|2021-11-30 05:15:00|9.08|7.68|9.27|7.87|9.29|7.89|9.06|7.66|0
1638249600000|2021-11-30 05:20:00|9.28|7.88|9.8|8.4|9.81|8.41|9.28|7.88|0
1638249900000|2021-11-30 05:25:00|9.82|8.42|9.71|8.31|9.9|8.5|9.66|8.26|0
1638250200000|2021-11-30 05:30:00|9.72|8.32|9.69|8.29|9.81|8.41|9.68|8.28|0
1638250500000|2021-11-30 05:35:00|9.68|8.28|10.04|8.64|10.09|8.69|9.68|8.28|0
1638250800000|2021-11-30 05:40:00|10.05|8.65|10.16|8.76|10.16|8.76|10.05|8.65|0
1638251100000|2021-11-30 05:45:00|10.17|8.77|10.42|9.02|10.43|9.03|10.16|8.76|0
1638251400000|2021-11-30 05:50:00|10.43|9.03|10.38|8.98|10.44|9.04|10.35|8.95|0
1638251700000|2021-11-30 05:55:00|10.39|8.99|10.54|9.14|10.54|9.14|10.35|8.95|0
1638252000000|2021-11-30 06:00:00|10.53|9.13|10.75|9.35|10.79|9.39|10.24|8.84|0
1638252300000|2021-11-30 06:05:00|10.74|9.34|11.16|9.76|11.31|9.91|10.73|9.33|0
1638252600000|2021-11-30 06:10:00|11.11|9.71|11.04|9.64|11.16|9.76|11|9.6|0
1638252900000|2021-11-30 06:15:00|11.05|9.65|10.9|9.5|11.08|9.68|10.9|9.5|0
1638253200000|2021-11-30 06:20:00|10.87|9.47|10.67|9.27|10.91|9.51|10.59|9.19|0
1638253500000|2021-11-30 06:25:00|10.66|9.26|10.64|9.24|10.72|9.32|10.61|9.21|0
1638253800000|2021-11-30 06:30:00|10.63|9.23|10.61|9.21|10.64|9.24|10.55|9.15|0
1638254100000|2021-11-30 06:35:00|10.62|9.22|10.64|9.24|10.69|9.29|10.59|9.19|0
1638254400000|2021-11-30 06:40:00|10.65|9.25|10.56|9.16|10.67|9.27|10.51|9.11|0
1638254700000|2021-11-30 06:45:00|10.57|9.17|10.53|9.13|10.63|9.23|10.53|9.13|0
1638255000000|2021-11-30 06:50:00|10.55|9.15|10.56|9.16|10.58|9.18|10.5|9.1|0
1638255300000|2021-11-30 06:55:00|10.57|9.17|10.58|9.18|10.58|9.18|10.55|9.15|0
1638255600000|2021-11-30 07:00:00|10.61|9.21|10.7|9.3|10.75|9.35|10.61|9.21|0
1638255900000|2021-11-30 07:05:00|10.68|9.28|10.51|9.11|10.68|9.28|10.46|9.06|0
1638256200000|2021-11-30 07:10:00|10.52|9.12|10.57|9.17|10.64|9.24|10.49|9.09|0
1638256500000|2021-11-30 07:15:00|10.55|9.15|10.52|9.12|10.61|9.21|10.49|9.09|0
1638256800000|2021-11-30 07:20:00|10.51|9.11|10.48|9.08|10.54|9.14|10.42|9.02|0
1638257100000|2021-11-30 07:25:00|10.47|9.07|10.56|9.16|10.56|9.16|10.45|9.05|0
1638257400000|2021-11-30 07:30:00|10.58|9.18|10.68|9.28|10.68|9.28|10.54|9.14|0
1638257700000|2021-11-30 07:35:00|10.67|9.27|10.81|9.41|11.28|9.88|9.77|8.37|0
1638258000000|2021-11-30 07:40:00|10.82|9.42|10.93|9.53|10.93|9.53|10.8|9.4|0
1638258300000|2021-11-30 07:45:00|10.92|9.52|10.88|9.48|10.92|9.52|10.84|9.44|0
1638258600000|2021-11-30 07:50:00|10.87|9.47|10.82|9.42|10.87|9.47|10.81|9.41|0
1638258900000|2021-11-30 07:55:00|10.81|9.41|10.79|9.39|10.83|9.43|10.78|9.38|0
1638259200000|2021-11-30 08:00:00|10.78|9.38|10.79|9.39|10.88|9.48|10.78|9.38|0
1638259500000|2021-11-30 08:05:00|10.82|9.42|10.82|9.42|10.86|9.46|10.79|9.39|0
1638259800000|2021-11-30 08:10:00|10.8|9.4|10.88|9.48|10.91|9.51|10.79|9.39|0
1638260100000|2021-11-30 08:15:00|10.87|9.47|10.87|9.47|10.93|9.53|10.84|9.44|0
1638260400000|2021-11-30 08:20:00|10.85|9.45|10.85|9.45|10.92|9.52|10.82|9.42|0
1638260700000|2021-11-30 08:25:00|10.84|9.44|10.78|9.38|10.86|9.46|10.78|9.38|0
1638261000000|2021-11-30 08:30:00|10.79|9.39|10.85|9.45|10.86|9.46|10.77|9.37|0
1638261300000|2021-11-30 08:35:00|10.84|9.44|10.98|9.58|11.01|9.61|10.83|9.43|0
1638261600000|2021-11-30 08:40:00|11|9.6|10.92|9.52|11.05|9.65|10.8|9.4|0
1638261900000|2021-11-30 08:45:00|10.94|9.54|11.05|9.65|11.1|9.7|10.94|9.54|0
1638262200000|2021-11-30 08:50:00|11.04|9.64|10.98|9.58|11.12|9.72|10.97|9.57|0
1638262500000|2021-11-30 08:55:00|10.97|9.57|10.99|9.59|11.01|9.61|10.93|9.53|0
1638262800000|2021-11-30 09:00:00|11|9.6|11.13|9.73|11.15|9.75|10.99|9.59|0
1638263100000|2021-11-30 09:05:00|11.12|9.72|11.44|10.04|11.44|10.04|11.1|9.7|0
1638263400000|2021-11-30 09:10:00|11.43|10.03|11.41|10.01|11.47|10.07|11.4|10|0
1638263700000|2021-11-30 09:15:00|11.4|10|11.34|9.94|11.43|10.03|11.32|9.92|0
1638264000000|2021-11-30 09:20:00|11.37|9.97|11.46|10.06|11.48|10.08|11.34|9.94|0
1638264300000|2021-11-30 09:25:00|11.45|10.05|11.46|10.06|11.53|10.13|11.39|9.99|0
1638264600000|2021-11-30 09:30:00|11.47|10.07|11.4|10|11.52|10.12|11.4|10|0
1638264900000|2021-11-30 09:35:00|11.41|10.01|11.42|10.02|11.46|10.06|11.37|9.97|0
1638265200000|2021-11-30 09:40:00|11.41|10.01|11.36|9.96|11.44|10.04|11.3|9.9|0
1638265500000|2021-11-30 09:45:00|11.35|9.95|11.4|10|11.4|10|11.34|9.94|0
1638265800000|2021-11-30 09:50:00|11.41|10.01|11.32|9.92|11.41|10.01|11.26|9.86|0
1638266100000|2021-11-30 09:55:00|11.31|9.91|11.22|9.82|11.32|9.92|11.21|9.81|0
1638266400000|2021-11-30 10:00:00|11.23|9.83|11.23|9.83|11.26|9.86|11.21|9.81|0
1638266700000|2021-11-30 10:05:00|11.22|9.82|11.33|9.93|11.38|9.98|11.19|9.79|0
1638267000000|2021-11-30 10:10:00|11.34|9.94|11.28|9.88|11.34|9.94|11.27|9.87|0
1638267300000|2021-11-30 10:15:00|11.27|9.87|11.34|9.94|11.35|9.95|11.26|9.86|0
1638267600000|2021-11-30 10:20:00|11.35|9.95|11.38|9.98|11.4|10|11.33|9.93|0
1638267900000|2021-11-30 10:25:00|11.4|10|11.37|9.97|11.45|10.05|11.37|9.97|0
1638268200000|2021-11-30 10:30:00|11.36|9.96|11.27|9.87|11.38|9.98|11.27|9.87|0
1638268500000|2021-11-30 10:35:00|11.28|9.88|11.26|9.86|11.31|9.91|11.26|9.86|0
1638268800000|2021-11-30 10:40:00|11.27|9.87|11.29|9.89|11.3|9.9|11.24|9.84|0
1638269100000|2021-11-30 10:45:00|11.3|9.9|11.31|9.91|11.41|10.01|11.3|9.9|0
1638269400000|2021-11-30 10:50:00|11.3|9.9|11.32|9.92|11.36|9.96|11.23|9.83|0
1638269700000|2021-11-30 10:55:00|11.3|9.9|11.24|9.84|11.31|9.91|11.21|9.81|0
1638270000000|2021-11-30 11:00:00|11.23|9.83|11.35|9.95|11.36|9.96|11.18|9.78|0
1638270300000|2021-11-30 11:05:00|11.37|9.97|11.35|9.95|11.4|10|11.35|9.95|0
1638270600000|2021-11-30 11:10:00|11.37|9.97|11.33|9.93|11.38|9.98|11.26|9.86|0
1638270900000|2021-11-30 11:15:00|11.32|9.92|11.37|9.97|11.41|10.01|11.32|9.92|0
1638271200000|2021-11-30 11:20:00|11.36|9.96|11.3|9.9|11.39|9.99|11.29|9.89|0
1638271500000|2021-11-30 11:25:00|11.32|9.92|11.13|9.73|11.34|9.94|11.12|9.72|0
1638271800000|2021-11-30 11:30:00|11.12|9.72|11.14|9.74|11.18|9.78|11.1|9.7|0
1638272100000|2021-11-30 11:35:00|11.15|9.75|11.16|9.76|11.2|9.8|11.1|9.7|0
1638272400000|2021-11-30 11:40:00|11.15|9.75|11.17|9.77|11.19|9.79|11.1|9.7|0
1638272700000|2021-11-30 11:45:00|11.18|9.78|11.2|9.8|11.21|9.81|11.16|9.76|0
1638273000000|2021-11-30 11:50:00|11.21|9.81|11.24|9.84|11.29|9.89|11.14|9.74|0
1638273300000|2021-11-30 11:55:00|11.25|9.85|11.26|9.86|11.29|9.89|11.19|9.79|0
1638273600000|2021-11-30 12:00:00|11.25|9.85|11.12|9.72|11.25|9.85|11.11|9.71|0
1638273900000|2021-11-30 12:05:00|11.11|9.71|11.12|9.72|11.15|9.75|11.11|9.71|0
1638274200000|2021-11-30 12:10:00|11.13|9.73|11.12|9.72|11.15|9.75|11.09|9.69|0
1638274500000|2021-11-30 12:15:00|11.13|9.73|11.1|9.7|11.13|9.73|11.08|9.68|0
1638274800000|2021-11-30 12:20:00|11.11|9.71|11.04|9.64|11.11|9.71|11.03|9.63|0
1638275100000|2021-11-30 12:25:00|11.03|9.63|10.89|9.49|11.38|9.98|10.87|9.47|0
1638275400000|2021-11-30 12:30:00|10.9|9.5|10.98|9.58|10.99|9.59|10.89|9.49|0
1638275700000|2021-11-30 12:35:00|10.99|9.59|11.06|9.66|11.07|9.67|10.99|9.59|0
1638276000000|2021-11-30 12:40:00|11.05|9.65|11.09|9.69|11.1|9.7|11.02|9.62|0
1638276300000|2021-11-30 12:45:00|11.1|9.7|11.1|9.7|11.11|9.71|11.08|9.68|0
1638276600000|2021-11-30 12:50:00|11.11|9.71|11.09|9.69|11.16|9.76|11.05|9.65|0
1638276900000|2021-11-30 12:55:00|11.08|9.68|11.03|9.63|11.08|9.68|11.02|9.62|0
1638277200000|2021-11-30 13:00:00|11.02|9.62|11.04|9.64|11.04|9.64|10.99|9.59|0
1638277500000|2021-11-30 13:05:00|11.05|9.65|11.05|9.65|11.09|9.69|11.04|9.64|0
1638277800000|2021-11-30 13:10:00|11.04|9.64|11.12|9.72|11.12|9.72|11.04|9.64|0
1638278100000|2021-11-30 13:15:00|11.1|9.7|11|9.6|11.12|9.72|11|9.6|0
1638278400000|2021-11-30 13:20:00|11.01|9.61|11.09|9.69|11.1|9.7|10.99|9.59|0
1638278700000|2021-11-30 13:25:00|11.1|9.7|11.07|9.67|11.1|9.7|11.04|9.64|0
1638279000000|2021-11-30 13:30:00|11.08|9.68|11.12|9.72|11.16|9.76|11.06|9.66|0
1638279300000|2021-11-30 13:35:00|11.14|9.74|11.06|9.66|11.16|9.76|11.04|9.64|0
1638279600000|2021-11-30 13:40:00|11.05|9.65|11.03|9.63|11.08|9.68|11.02|9.62|0
1638279900000|2021-11-30 13:45:00|11.02|9.62|10.99|9.59|11.03|9.63|10.98|9.58|0
1638280200000|2021-11-30 13:50:00|10.98|9.58|10.89|9.49|10.98|9.58|10.89|9.49|0
1638280500000|2021-11-30 13:55:00|10.9|9.5|10.73|9.33|10.92|9.52|10.71|9.31|0
1638280800000|2021-11-30 14:00:00|10.74|9.34|10.41|9.01|10.92|9.52|10.41|9.01|0
1638281100000|2021-11-30 14:05:00|10.4|9|10.39|8.99|10.42|9.02|10.29|8.89|0
1638281400000|2021-11-30 14:10:00|10.38|8.98|10.4|9|10.41|9.01|10.34|8.94|0
1638281700000|2021-11-30 14:15:00|10.39|8.99|10.37|8.97|10.45|9.05|10.36|8.96|0
1638282000000|2021-11-30 14:20:00|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1638282300000|2021-11-30 14:25:00|10.31|8.91|10.36|8.96|10.36|8.96|10.28|8.88|0
1638282600000|2021-11-30 14:30:00|10.35|8.95|10.05|8.65|10.46|9.06|9.98|8.58|0
1638282900000|2021-11-30 14:35:00|10.04|8.64|10.24|8.84|10.44|9.04|10.01|8.61|0
1638283200000|2021-11-30 14:40:00|10.21|8.81|10.17|8.77|10.29|8.89|10.11|8.71|0
1638283500000|2021-11-30 14:45:00|10.16|8.76|10.27|8.87|10.27|8.87|10.08|8.68|0
1638283800000|2021-11-30 14:50:00|10.26|8.86|10.12|8.72|10.32|8.92|10.12|8.72|0
1638284100000|2021-11-30 14:55:00|10.13|8.73|9.89|8.49|10.15|8.75|9.76|8.36|0
1638284400000|2021-11-30 15:00:00|9.92|8.52|9.78|8.38|9.92|8.52|9.75|8.35|0
1638284700000|2021-11-30 15:05:00|9.79|8.39|9.44|8.04|9.81|8.41|9.22|7.82|0
1638285000000|2021-11-30 15:10:00|9.46|8.06|9.56|8.16|9.59|8.19|9.41|8.01|0
1638285300000|2021-11-30 15:15:00|9.57|8.17|9.58|8.18|9.58|8.18|9.49|8.09|0
1638285600000|2021-11-30 15:20:00|9.57|8.17|9.69|8.29|9.72|8.32|9.56|8.16|0
1638285900000|2021-11-30 15:25:00|9.68|8.28|9.75|8.35|9.82|8.42|9.67|8.27|0
1638286200000|2021-11-30 15:30:00|9.72|8.32|9.57|8.17|9.72|8.32|9.56|8.16|0
1638286500000|2021-11-30 15:35:00|9.56|8.16|9.76|8.36|9.87|8.47|9.5|8.1|0
1638286800000|2021-11-30 15:40:00|9.77|8.37|9.76|8.36|9.81|8.41|9.67|8.27|0
1638287100000|2021-11-30 15:45:00|9.78|8.38|10.35|8.95|10.36|8.96|9.53|8.13|0
1638287400000|2021-11-30 15:50:00|10.38|8.98|11.21|9.81|11.24|9.84|10.38|8.98|0
1638287700000|2021-11-30 15:55:00|11.2|9.8|11.71|10.31|11.71|10.31|11.2|9.8|0
1638288000000|2021-11-30 16:00:00|11.72|10.32|11.36|9.96|12.07|10.67|11.3|9.9|0
1638288300000|2021-11-30 16:05:00|11.51|10.11|11.46|10.06|11.56|10.16|11.4|10|0
1638288600000|2021-11-30 16:10:00|11.45|10.05|11.07|9.67|11.56|10.16|11.07|9.67|0
1638288900000|2021-11-30 16:15:00|11.1|9.7|11.16|9.76|11.18|9.78|10.96|9.56|0
1638289200000|2021-11-30 16:20:00|11.13|9.73|11.16|9.76|11.21|9.81|11.05|9.65|0
1638289500000|2021-11-30 16:25:00|11.17|9.77|11.18|9.78|11.26|9.86|11.01|9.61|0
1638289800000|2021-11-30 16:30:00|11.2|9.8|11.34|9.94|11.35|9.95|11.11|9.71|0
1638290100000|2021-11-30 16:35:00|11.35|9.95|11.3|9.9|11.36|9.96|11.25|9.85|0
1638290400000|2021-11-30 16:40:00|11.31|9.91|11.66|10.26|11.73|10.33|11.31|9.91|0
1638290700000|2021-11-30 16:45:00|11.67|10.27|11.76|10.36|11.87|10.47|11.63|10.23|0
1638291000000|2021-11-30 16:50:00|11.77|10.37|11.92|10.52|11.93|10.53|11.75|10.35|0
1638291300000|2021-11-30 16:55:00|11.89|10.49|11.69|10.29|11.92|10.52|11.69|10.29|0
1638291600000|2021-11-30 17:00:00|11.7|10.3|11.78|10.38|11.83|10.43|11.67|10.27|0
1638291900000|2021-11-30 17:05:00|11.75|10.35|11.81|10.41|11.86|10.46|11.69|10.29|0
1638292200000|2021-11-30 17:10:00|11.8|10.4|11.76|10.36|11.88|10.48|11.64|10.24|0
1638292500000|2021-11-30 17:15:00|11.75|10.35|11.55|10.15|11.76|10.36|11.55|10.15|0
1638292800000|2021-11-30 17:20:00|11.56|10.16|11.5|10.1|11.66|10.26|11.5|10.1|0
1638293100000|2021-11-30 17:25:00|11.51|10.11|11.36|9.96|11.53|10.13|11.32|9.92|0
1638293400000|2021-11-30 17:30:00|11.37|9.97|11.48|10.08|11.58|10.18|11.37|9.97|0
1638293700000|2021-11-30 17:35:00|11.47|10.07|11.51|10.11|11.55|10.15|11.43|10.03|0
1638294000000|2021-11-30 17:40:00|11.49|10.09|14.26|12.86|14.48|13.08|11.45|10.05|0
1638294300000|2021-11-30 17:45:00|14.3|12.9|14.42|13.02|14.44|13.04|14.24|12.84|0
1638294600000|2021-11-30 17:50:00|14.41|13.01|14.35|12.95|14.44|13.04|14.28|12.88|0
1638294900000|2021-11-30 17:55:00|14.33|12.93|14.62|13.22|14.68|13.28|14.31|12.91|0
1638295200000|2021-11-30 18:00:00|14.6|13.2|14.77|13.36|14.78|13.37|14.56|13.16|0
1638295500000|2021-11-30 18:05:00|14.76|13.33|14.73|13.33|14.76|13.36|14.62|13.22|0
1638295800000|2021-11-30 18:10:00|14.74|13.34|14.76|13.35|14.78|13.37|14.69|13.29|0
1638296100000|2021-11-30 18:15:00|14.77|13.36|14.73|13.33|14.77|13.36|14.62|13.22|0
1638296400000|2021-11-30 18:20:00|14.76|13.32|14.59|13.19|14.8|13.39|14.59|13.19|0
1638296700000|2021-11-30 18:25:00|14.62|13.22|14.96|13.53|14.96|13.54|14.56|13.16|0
1638297000000|2021-11-30 18:30:00|14.98|13.56|14.87|13.46|14.99|13.57|14.82|13.41|0
1638297300000|2021-11-30 18:35:00|14.88|13.47|14.68|13.28|14.89|13.47|14.68|13.28|0
1638297600000|2021-11-30 18:40:00|14.69|13.29|14.43|13.03|14.77|13.36|14.41|13.01|0
1638297900000|2021-11-30 18:45:00|14.42|13.02|14.63|13.23|14.67|13.27|14.4|13|0
1638298200000|2021-11-30 18:50:00|14.62|13.22|14.26|12.86|14.64|13.24|14.13|12.73|0
1638298500000|2021-11-30 18:55:00|14.27|12.87|14.18|12.78|14.28|12.88|14.18|12.78|0
1638298800000|2021-11-30 19:00:00|14.2|12.8|14.2|12.8|14.27|12.87|14.17|12.77|0
1638299100000|2021-11-30 19:05:00|14.22|12.82|14.16|12.76|14.31|12.91|14.15|12.75|0
1638299400000|2021-11-30 19:10:00|14.17|12.77|14.01|12.61|14.61|13.21|14.01|12.61|0
1638299700000|2021-11-30 19:15:00|14|12.6|14.03|12.63|14.1|12.7|13.97|12.57|0
1638300000000|2021-11-30 19:20:00|14.01|12.61|14.26|12.86|14.29|12.89|14|12.6|0
1638300300000|2021-11-30 19:25:00|14.25|12.85|14.34|12.94|14.35|12.95|14.15|12.75|0
1638300600000|2021-11-30 19:30:00|14.35|12.95|14.3|12.9|14.41|13.01|14.25|12.85|0
1638300900000|2021-11-30 19:35:00|14.31|12.91|14.35|12.95|14.37|12.97|14.25|12.85|0
1638301200000|2021-11-30 19:40:00|14.33|12.93|14.47|13.07|14.5|13.1|14.27|12.87|0
1638301500000|2021-11-30 19:45:00|14.46|13.06|14.63|13.23|14.64|13.24|14.44|13.04|0
1638301800000|2021-11-30 19:50:00|14.62|13.22|15.24|13.79|15.29|13.84|14.16|12.76|0
1638302100000|2021-11-30 19:55:00|15.25|13.8|15.19|13.74|15.29|13.84|15.17|13.72|0
1638302400000|2021-11-30 20:00:00|15.2|13.75|15.17|13.72|15.26|13.8|15.11|13.67|0
1638302700000|2021-11-30 20:05:00|15.19|13.74|15|13.57|15.23|13.78|14.94|13.51|0
1638303000000|2021-11-30 20:10:00|14.98|13.56|15.02|13.59|15.02|13.59|14.87|13.45|0
1638303300000|2021-11-30 20:15:00|15.01|13.58|14.93|13.5|15.02|13.59|14.93|13.5|0
1638303600000|2021-11-30 20:20:00|14.97|13.51|15.01|13.58|15.03|13.6|14.88|13.46|0
1638303900000|2021-11-30 20:25:00|15.07|13.63|15.11|13.67|15.15|13.7|14.99|13.56|0
1638304200000|2021-11-30 20:30:00|15.1|13.66|14.98|13.55|15.13|13.69|14.89|13.47|0
1638304500000|2021-11-30 20:35:00|15|13.57|15.07|13.63|15.14|13.69|14.98|13.55|0
1638304800000|2021-11-30 20:40:00|15.09|13.64|14.9|13.48|15.11|13.67|14.88|13.46|0
1638305100000|2021-11-30 20:45:00|14.91|13.49|14.95|13.53|14.95|13.53|14.75|13.34|0
1638305400000|2021-11-30 20:50:00|15.01|13.52|15.7|14.2|15.73|14.23|14.99|13.52|0
1638305700000|2021-11-30 20:55:00|15.65|14.16|15.12|13.68|15.66|14.17|14.85|13.44|0
1638306000000|2021-11-30 21:00:00|15.28|13.82|14.55|13.15|15.28|13.82|14.55|13.15|0
1638306300000|2021-11-30 21:05:00|14.57|13.17|14.54|13.14|14.62|13.22|14.37|12.97|0
1638306600000|2021-11-30 21:10:00|14.52|13.12|14.51|13.11|14.54|13.14|14.43|13.03|0
1638306900000|2021-11-30 21:15:00|14.52|13.12|14.47|13.07|14.52|13.12|14.43|13.03|0
1638307200000|2021-11-30 21:20:00|14.48|13.08|14.47|13.07|14.49|13.09|14.39|12.99|0
1638307500000|2021-11-30 21:25:00|14.48|13.08|14.44|13.04|14.5|13.1|14.42|13.02|0
1638307800000|2021-11-30 21:30:00|14.43|13.03|14.47|13.07|14.49|13.09|14.41|13.01|0
1638308100000|2021-11-30 21:35:00|14.48|13.08|14.43|13.03|14.49|13.09|14.43|13.03|0
1638308400000|2021-11-30 21:40:00|14.42|13.02|14.43|13.03|14.43|13.03|14.41|13.01|0
1638308700000|2021-11-30 21:45:00|14.42|13.02|14.34|12.94|14.43|13.03|14.33|12.93|0
1638309000000|2021-11-30 21:50:00|14.33|12.93|14.37|12.97|14.38|12.98|14.33|12.93|0
1638309300000|2021-11-30 21:55:00|14.36|12.96|14.32|12.92|14.37|12.97|14.31|12.91|0
1638309600000|2021-11-30 22:00:00|14.33|12.93|14.32|12.92|14.33|12.93|14.32|12.92|0
1638309900000|2021-11-30 22:05:00|14.33|12.93|14.32|12.92|14.33|12.93|14.32|12.92|0
1638310500000|2021-11-30 22:15:00|14.33|12.93|14.32|12.92|14.33|12.93|14.32|12.92|0
1638310800000|2021-11-30 22:20:00|14.33|12.93|14.32|12.92|14.33|12.93|14.32|12.92|0
1638311100000|2021-11-30 22:25:00|14.33|12.93|14.32|12.92|14.33|12.93|14.32|12.92|0
1638311400000|2021-11-30 22:30:00|14.33|12.93|14.32|12.92|14.33|12.93|14.32|12.92|0
1638311700000|2021-11-30 22:35:00|14.31|12.91|14.32|12.92|14.33|12.93|14.31|12.91|0
1638312000000|2021-11-30 22:40:00|14.33|12.93|14.32|12.92|14.33|12.93|14.31|12.91|0
1638312300000|2021-11-30 22:45:00|14.31|12.91|14.32|12.92|14.32|12.92|14.31|12.91|0
1638312600000|2021-11-30 22:50:00|14.33|12.93|14.31|12.91|14.33|12.93|14.31|12.91|0
1638312900000|2021-11-30 22:55:00|14.32|12.92|14.3|12.9|14.33|12.93|14.29|12.89|0
1638313200000|2021-11-30 23:00:00|14.26|12.86|14.14|12.74|14.26|12.86|14.07|12.67|0
1638313500000|2021-11-30 23:05:00|14.13|12.73|14.19|12.79|14.19|12.79|14.11|12.71|0
1638313800000|2021-11-30 23:10:00|14.2|12.8|14.23|12.83|14.24|12.84|14.17|12.77|0
1638314100000|2021-11-30 23:15:00|14.22|12.82|14.26|12.86|14.26|12.86|14.19|12.79|0
1638314400000|2021-11-30 23:20:00|14.23|12.83|14.25|12.85|14.29|12.89|14.21|12.81|0
1638314700000|2021-11-30 23:25:00|14.24|12.84|14.25|12.85|14.26|12.86|14.19|12.79|0
1638315000000|2021-11-30 23:30:00|14.24|12.84|14.21|12.81|14.24|12.84|14.17|12.77|0
1638315300000|2021-11-30 23:35:00|14.2|12.8|14.23|12.83|14.25|12.85|14.19|12.79|0
1638315600000|2021-11-30 23:40:00|14.25|12.85|14.36|12.96|14.36|12.96|14.22|12.82|0
1638315900000|2021-11-30 23:45:00|14.35|12.95|14.4|13|14.43|13.03|14.28|12.88|0
1638316200000|2021-11-30 23:50:00|14.38|12.98|14.35|12.95|14.38|12.98|14.32|12.92|0
1638316500000|2021-11-30 23:55:00|14.34|12.94|14.32|12.92|14.37|12.97|14.32|12.92|0
1638316800000|2021-12-01 00:00:00|14.31|12.91|14.2|12.8|14.32|12.92|14.19|12.79|0
1638317100000|2021-12-01 00:05:00|14.21|12.81|14.25|12.85|14.25|12.85|14.14|12.74|0
1638317400000|2021-12-01 00:10:00|14.23|12.83|14.37|12.97|14.38|12.98|14.22|12.82|0
1638317700000|2021-12-01 00:15:00|14.36|12.96|14.54|13.14|14.58|13.18|14.35|12.95|0
1638318000000|2021-12-01 00:20:00|14.55|13.15|14.48|13.08|14.6|13.2|14.48|13.08|0
1638318300000|2021-12-01 00:25:00|14.49|13.09|14.56|13.16|14.61|13.21|14.48|13.08|0
1638318600000|2021-12-01 00:30:00|14.54|13.14|14.52|13.12|14.55|13.15|14.5|13.1|0
1638318900000|2021-12-01 00:35:00|14.53|13.13|14.55|13.15|14.63|13.23|14.53|13.13|0
1638319200000|2021-12-01 00:40:00|14.54|13.14|14.44|13.04|14.55|13.15|14.42|13.02|0
1638319500000|2021-12-01 00:45:00|14.43|13.03|14.38|12.98|14.43|13.03|14.34|12.94|0
1638319800000|2021-12-01 00:50:00|14.37|12.97|14.4|13|14.41|13.01|14.36|12.96|0
1638320100000|2021-12-01 00:55:00|14.39|12.99|14.47|13.07|14.51|13.11|14.39|12.99|0
1638320400000|2021-12-01 01:00:00|14.48|13.08|14.47|13.07|14.58|13.18|14.47|13.07|0
1638320700000|2021-12-01 01:05:00|14.48|13.08|14.38|12.98|14.48|13.08|14.34|12.94|0
1638321000000|2021-12-01 01:10:00|14.4|13|14.27|12.87|14.4|13|14.25|12.85|0
1638321300000|2021-12-01 01:15:00|14.29|12.89|14.22|12.82|14.32|12.92|14.19|12.79|0
1638321600000|2021-12-01 01:20:00|14.21|12.81|14.24|12.84|14.28|12.88|14.17|12.77|0
1638321900000|2021-12-01 01:25:00|14.25|12.85|14.18|12.78|14.27|12.87|14.17|12.77|0
1638322200000|2021-12-01 01:30:00|14.19|12.79|14.24|12.84|14.3|12.9|14.16|12.76|0
1638322500000|2021-12-01 01:35:00|14.23|12.83|14.2|12.8|14.24|12.84|14.19|12.79|0
1638322800000|2021-12-01 01:40:00|14.21|12.81|14.18|12.78|14.28|12.88|14.17|12.77|0
1638323100000|2021-12-01 01:45:00|14.17|12.77|14.18|12.78|14.2|12.8|14.14|12.74|0
1638323400000|2021-12-01 01:50:00|14.19|12.79|14.1|12.7|14.2|12.8|14.05|12.65|0
1638323700000|2021-12-01 01:55:00|14.08|12.68|14.11|12.71|14.12|12.72|14.05|12.65|0
1638324000000|2021-12-01 02:00:00|14.1|12.7|13.99|12.59|14.12|12.72|13.96|12.56|0
1638324300000|2021-12-01 02:05:00|14|12.6|13.97|12.57|14.01|12.61|13.94|12.54|0
1638324600000|2021-12-01 02:10:00|13.96|12.56|14.03|12.63|14.03|12.63|13.95|12.55|0
1638324900000|2021-12-01 02:15:00|14.02|12.62|14|12.6|14.04|12.64|13.98|12.58|0
1638325200000|2021-12-01 02:20:00|14.01|12.61|14|12.6|14.03|12.63|13.97|12.57|0
1638325500000|2021-12-01 02:25:00|13.99|12.59|13.94|12.54|14.01|12.61|13.93|12.53|0
1638325800000|2021-12-01 02:30:00|13.93|12.53|13.95|12.55|13.96|12.56|13.89|12.49|0
1638326100000|2021-12-01 02:35:00|13.94|12.54|13.89|12.49|13.94|12.54|13.89|12.49|0
1638326400000|2021-12-01 02:40:00|13.9|12.5|13.9|12.5|13.93|12.53|13.89|12.49|0
1638326700000|2021-12-01 02:45:00|13.91|12.51|13.94|12.54|13.94|12.54|13.9|12.5|0
1638327000000|2021-12-01 02:50:00|13.93|12.53|13.9|12.5|13.95|12.55|13.9|12.5|0
1638327300000|2021-12-01 02:55:00|13.89|12.49|13.89|12.49|13.9|12.5|13.89|12.49|0
1638327600000|2021-12-01 03:00:00|13.9|12.5|13.89|12.49|13.91|12.51|13.89|12.49|0
1638327900000|2021-12-01 03:05:00|13.9|12.5|13.92|12.52|13.93|12.53|13.89|12.49|0
1638328200000|2021-12-01 03:10:00|13.93|12.53|13.92|12.52|13.94|12.54|13.92|12.52|0
1638328500000|2021-12-01 03:15:00|13.91|12.51|13.9|12.5|13.91|12.51|13.89|12.49|0
1638328800000|2021-12-01 03:20:00|13.91|12.51|13.92|12.52|13.93|12.53|13.91|12.51|0
1638329100000|2021-12-01 03:25:00|13.93|12.53|13.89|12.49|13.93|12.53|13.88|12.48|0
1638329400000|2021-12-01 03:30:00|13.9|12.5|13.9|12.5|13.92|12.52|13.89|12.49|0
1638329700000|2021-12-01 03:35:00|13.89|12.49|13.93|12.53|13.93|12.53|13.88|12.48|0
1638330000000|2021-12-01 03:40:00|13.94|12.54|14.06|12.66|14.08|12.68|13.94|12.54|0
1638330300000|2021-12-01 03:45:00|14.07|12.67|14.03|12.63|14.07|12.67|13.99|12.59|0
1638330600000|2021-12-01 03:50:00|14.02|12.62|13.98|12.58|14.02|12.62|13.97|12.57|0
1638330900000|2021-12-01 03:55:00|13.97|12.57|13.96|12.56|13.99|12.59|13.96|12.56|0
1638331200000|2021-12-01 04:00:00|13.95|12.55|13.88|12.48|13.95|12.55|13.87|12.47|0
1638331500000|2021-12-01 04:05:00|13.89|12.49|13.89|12.49|13.91|12.51|13.87|12.47|0
1638331800000|2021-12-01 04:10:00|13.88|12.48|13.87|12.47|13.9|12.5|13.87|12.47|0
1638332100000|2021-12-01 04:15:00|13.88|12.48|13.88|12.48|13.89|12.49|13.87|12.47|0
1638332400000|2021-12-01 04:20:00|13.87|12.47|13.89|12.49|13.89|12.49|13.87|12.47|0
1638332700000|2021-12-01 04:25:00|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1638333000000|2021-12-01 04:30:00|13.78|12.38|13.79|12.39|13.82|12.42|13.77|12.37|0
1638333300000|2021-12-01 04:35:00|13.8|12.4|13.72|12.32|13.8|12.4|13.72|12.32|0
1638333600000|2021-12-01 04:40:00|13.71|12.31|13.72|12.32|13.75|12.35|13.69|12.29|0
1638333900000|2021-12-01 04:45:00|13.71|12.31|13.72|12.32|13.72|12.32|13.68|12.28|0
1638334200000|2021-12-01 04:50:00|13.73|12.33|13.72|12.32|13.75|12.35|13.7|12.3|0
1638334500000|2021-12-01 04:55:00|13.71|12.31|13.69|12.29|13.73|12.33|13.67|12.27|0
1638334800000|2021-12-01 05:00:00|13.68|12.28|13.75|12.35|13.77|12.37|13.68|12.28|0
1638335100000|2021-12-01 05:05:00|13.74|12.34|13.75|12.35|13.76|12.36|13.73|12.33|0
1638335400000|2021-12-01 05:10:00|13.74|12.34|13.49|12.09|13.78|12.38|12.81|11.41|0
1638335700000|2021-12-01 05:15:00|13.48|12.08|13.3|11.9|13.48|12.08|13.3|11.9|0
1638336000000|2021-12-01 05:20:00|13.29|11.89|13.26|11.86|13.3|11.9|13.26|11.86|0
1638336300000|2021-12-01 05:25:00|13.25|11.85|13.28|11.88|13.28|11.88|13.24|11.84|0
1638336600000|2021-12-01 05:30:00|13.29|11.89|13.34|11.94|13.34|11.94|13.28|11.88|0
1638336900000|2021-12-01 05:35:00|13.35|11.95|13.28|11.88|13.35|11.95|13.28|11.88|0
1638337200000|2021-12-01 05:40:00|13.27|11.87|13.29|11.89|13.3|11.9|13.26|11.86|0
1638337500000|2021-12-01 05:45:00|13.28|11.88|13.29|11.89|13.29|11.89|13.27|11.87|0
1638337800000|2021-12-01 05:50:00|13.3|11.9|13.32|11.92|13.32|11.92|13.29|11.89|0
1638338100000|2021-12-01 05:55:00|13.31|11.91|13.32|11.92|13.35|11.95|13.3|11.9|0
1638338400000|2021-12-01 06:00:00|13.33|11.93|13.33|11.93|13.39|11.99|13.3|11.9|0
1638338700000|2021-12-01 06:05:00|13.35|11.95|13.21|11.81|13.35|11.95|13.21|11.81|0
1638339000000|2021-12-01 06:10:00|13.22|11.82|13.14|11.74|13.22|11.82|13.13|11.73|0
1638339300000|2021-12-01 06:15:00|13.13|11.73|13.18|11.78|13.18|11.78|13.1|11.7|0
1638339600000|2021-12-01 06:20:00|13.17|11.77|12.86|11.46|13.17|11.77|12.85|11.45|0
1638339900000|2021-12-01 06:25:00|12.87|11.47|12.85|11.45|12.91|11.51|12.85|11.45|0
1638340200000|2021-12-01 06:30:00|12.84|11.44|12.84|11.44|12.86|11.46|12.82|11.42|0
1638340500000|2021-12-01 06:35:00|12.83|11.43|12.88|11.48|12.89|11.49|12.82|11.42|0
1638340800000|2021-12-01 06:40:00|12.89|11.49|12.99|11.59|13|11.6|12.89|11.49|0
1638341100000|2021-12-01 06:45:00|12.98|11.58|12.97|11.57|12.99|11.59|12.95|11.55|0
1638341400000|2021-12-01 06:50:00|12.98|11.58|12.97|11.57|12.98|11.58|12.93|11.53|0
1638341700000|2021-12-01 06:55:00|12.96|11.56|12.93|11.53|12.96|11.56|12.92|11.52|0
1638342000000|2021-12-01 07:00:00|12.94|11.54|12.98|11.58|12.99|11.59|12.85|11.45|0
1638342300000|2021-12-01 07:05:00|12.99|11.59|12.91|11.51|13.01|11.61|12.86|11.46|0
1638342600000|2021-12-01 07:10:00|12.92|11.52|12.88|11.48|12.92|11.52|12.87|11.47|0
1638342900000|2021-12-01 07:15:00|12.87|11.47|12.91|11.51|12.91|11.51|12.86|11.46|0
1638343200000|2021-12-01 07:20:00|12.9|11.5|12.95|11.55|12.97|11.57|12.9|11.5|0
1638343500000|2021-12-01 07:25:00|12.96|11.56|12.95|11.55|12.98|11.58|12.93|11.53|0
1638343800000|2021-12-01 07:30:00|12.96|11.56|13|11.6|13.01|11.61|12.92|11.52|0
1638344100000|2021-12-01 07:35:00|13.01|11.61|12.98|11.58|13.01|11.61|12.93|11.53|0
1638344400000|2021-12-01 07:40:00|12.99|11.59|12.86|11.46|12.99|11.59|12.85|11.45|0
1638344700000|2021-12-01 07:45:00|12.87|11.47|12.94|11.54|13.93|12.53|12.85|11.45|0
1638345000000|2021-12-01 07:50:00|12.95|11.55|13|11.6|13|11.6|12.94|11.54|0
1638345300000|2021-12-01 07:55:00|12.99|11.59|13.01|11.61|13.04|11.64|12.98|11.58|0
1638345600000|2021-12-01 08:00:00|13.05|11.65|12.98|11.58|13.09|11.69|12.96|11.56|0
1638345900000|2021-12-01 08:05:00|12.97|11.57|13.04|11.64|13.06|11.66|12.95|11.55|0
1638346200000|2021-12-01 08:10:00|13.03|11.63|13.05|11.65|13.09|11.69|13.03|11.63|0
1638346500000|2021-12-01 08:15:00|13.06|11.66|12.94|11.54|13.07|11.67|12.94|11.54|0
1638346800000|2021-12-01 08:20:00|12.95|11.55|13.01|11.61|13.03|11.63|12.95|11.55|0
1638347100000|2021-12-01 08:25:00|13.03|11.63|13.07|11.67|13.08|11.68|13|11.6|0
1638347400000|2021-12-01 08:30:00|13.08|11.68|13.12|11.72|13.23|11.83|13.08|11.68|0
1638347700000|2021-12-01 08:35:00|13.11|11.71|13.14|11.74|13.19|11.79|13.11|11.71|0
1638348000000|2021-12-01 08:40:00|13.13|11.73|13.23|11.83|13.28|11.88|13.12|11.72|0
1638348300000|2021-12-01 08:45:00|13.25|11.85|13.18|11.78|13.25|11.85|13.17|11.77|0
1638348600000|2021-12-01 08:50:00|13.17|11.77|13.12|11.72|13.21|11.81|13.08|11.68|0
1638348900000|2021-12-01 08:55:00|13.13|11.73|12.99|11.59|13.15|11.75|12.99|11.59|0
1638349200000|2021-12-01 09:00:00|13|11.6|12.81|11.41|13.01|11.61|12.65|11.25|0
1638349500000|2021-12-01 09:05:00|12.8|11.4|12.68|11.28|12.8|11.4|12.66|11.26|0
1638349800000|2021-12-01 09:10:00|12.69|11.29|12.66|11.26|12.69|11.29|12.64|11.24|0
1638350100000|2021-12-01 09:15:00|12.65|11.25|12.63|11.23|12.67|11.27|12.59|11.19|0
1638350400000|2021-12-01 09:20:00|12.64|11.24|12.66|11.26|12.66|11.26|12.58|11.18|0
1638350700000|2021-12-01 09:25:00|12.67|11.27|12.62|11.22|12.67|11.27|12.62|11.22|0
1638351000000|2021-12-01 09:30:00|12.63|11.23|12.56|11.16|12.64|11.24|12.56|11.16|0
1638351300000|2021-12-01 09:35:00|12.55|11.15|12.48|11.08|12.58|11.18|12.47|11.07|0
1638351600000|2021-12-01 09:40:00|12.47|11.07|12.49|11.09|12.55|11.15|12.45|11.05|0
1638351900000|2021-12-01 09:45:00|12.48|11.08|12.52|11.12|12.56|11.16|12.48|11.08|0
1638352200000|2021-12-01 09:50:00|12.51|11.11|12.53|11.13|12.54|11.14|12.51|11.11|0
1638352500000|2021-12-01 09:55:00|12.52|11.12|12.53|11.13|12.55|11.15|12.52|11.12|0
1638352800000|2021-12-01 10:00:00|12.52|11.12|12.55|11.15|12.55|11.15|12.51|11.11|0
1638353100000|2021-12-01 10:05:00|12.54|11.14|12.59|11.19|12.61|11.21|12.54|11.14|0
1638353400000|2021-12-01 10:10:00|12.58|11.18|12.61|11.21|12.62|11.22|12.58|11.18|0
1638353700000|2021-12-01 10:15:00|12.62|11.22|12.58|11.18|12.64|11.24|12.58|11.18|0
1638354000000|2021-12-01 10:20:00|12.59|11.19|12.62|11.22|12.62|11.22|12.58|11.18|0
1638354300000|2021-12-01 10:25:00|12.6|11.2|12.59|11.19|12.61|11.21|12.56|11.16|0
1638354600000|2021-12-01 10:30:00|12.6|11.2|12.55|11.15|12.6|11.2|12.54|11.14|0
1638354900000|2021-12-01 10:35:00|12.56|11.16|12.56|11.16|12.57|11.17|12.54|11.14|0
1638355200000|2021-12-01 10:40:00|12.57|11.17|12.58|11.18|12.59|11.19|12.55|11.15|0
1638355500000|2021-12-01 10:45:00|12.57|11.17|12.53|11.13|12.59|11.19|12.51|11.11|0
1638355800000|2021-12-01 10:50:00|12.54|11.14|12.51|11.11|12.58|11.18|12.49|11.09|0
1638356100000|2021-12-01 10:55:00|12.52|11.12|12.54|11.14|12.55|11.15|12.52|11.12|0
1638356400000|2021-12-01 11:00:00|12.53|11.13|12.58|11.18|12.58|11.18|12.5|11.1|0
1638356700000|2021-12-01 11:05:00|12.57|11.17|12.56|11.16|12.6|11.2|12.53|11.13|0
1638357000000|2021-12-01 11:10:00|12.55|11.15|12.6|11.2|12.61|11.21|12.54|11.14|0
1638357300000|2021-12-01 11:15:00|12.61|11.21|12.62|11.22|12.67|11.27|12.6|11.2|0
1638357600000|2021-12-01 11:20:00|12.63|11.23|12.59|11.19|12.63|11.23|12.55|11.15|0
1638357900000|2021-12-01 11:25:00|12.58|11.18|12.57|11.17|12.6|11.2|12.56|11.16|0
1638358200000|2021-12-01 11:30:00|12.56|11.16|12.57|11.17|12.6|11.2|12.55|11.15|0
1638358500000|2021-12-01 11:35:00|12.56|11.16|12.59|11.19|12.59|11.19|12.54|11.14|0
1638358800000|2021-12-01 11:40:00|12.58|11.18|12.57|11.17|12.6|11.2|12.57|11.17|0
1638359100000|2021-12-01 11:45:00|12.58|11.18|12.53|11.13|12.59|11.19|12.52|11.12|0
1638359400000|2021-12-01 11:50:00|12.54|11.14|12.46|11.06|12.54|11.14|12.46|11.06|0
1638359700000|2021-12-01 11:55:00|12.47|11.07|12.45|11.05|12.47|11.07|12.44|11.04|0
1638360000000|2021-12-01 12:00:00|12.46|11.06|12.49|11.09|12.49|11.09|12.43|11.03|0
1638360300000|2021-12-01 12:05:00|12.5|11.1|12.52|11.12|12.53|11.13|12.49|11.09|0
1638360600000|2021-12-01 12:10:00|12.51|11.11|12.48|11.08|12.53|11.13|12.48|11.08|0
1638360900000|2021-12-01 12:15:00|12.49|11.09|12.45|11.05|12.52|11.12|12.4|11|0
1638361200000|2021-12-01 12:20:00|12.44|11.04|12.26|10.86|12.44|11.04|12.23|10.83|0
1638361500000|2021-12-01 12:25:00|12.28|10.88|12.4|11|12.69|11.29|12.27|10.87|0
1638361800000|2021-12-01 12:30:00|12.41|11.01|12.45|11.05|12.46|11.06|12.38|10.98|0
1638362100000|2021-12-01 12:35:00|12.44|11.04|12.42|11.02|12.46|11.06|12.41|11.01|0
1638362400000|2021-12-01 12:40:00|12.43|11.03|12.41|11.01|12.44|11.04|12.39|10.99|0
1638362700000|2021-12-01 12:45:00|12.42|11.02|12.44|11.04|12.45|11.05|12.4|11|0
1638363000000|2021-12-01 12:50:00|12.43|11.03|12.39|10.99|12.44|11.04|12.38|10.98|0
1638363300000|2021-12-01 12:55:00|12.4|11|12.42|11.02|12.43|11.03|12.39|10.99|0
1638363600000|2021-12-01 13:00:00|12.41|11.01|12.49|11.09|12.52|11.12|12.41|11.01|0
1638363900000|2021-12-01 13:05:00|12.48|11.08|12.49|11.09|12.52|11.12|12.47|11.07|0
1638364200000|2021-12-01 13:10:00|12.5|11.1|12.5|11.1|12.53|11.13|12.5|11.1|0
1638364500000|2021-12-01 13:15:00|12.49|11.09|12.45|11.05|12.51|11.11|12.44|11.04|0
1638364800000|2021-12-01 13:20:00|12.46|11.06|12.51|11.11|12.54|11.14|12.45|11.05|0
1638365100000|2021-12-01 13:25:00|12.52|11.12|12.56|11.16|12.57|11.17|12.47|11.07|0
1638365400000|2021-12-01 13:30:00|12.54|11.14|12.43|11.03|12.54|11.14|12.43|11.03|0
1638365700000|2021-12-01 13:35:00|12.44|11.04|12.42|11.02|12.45|11.05|12.41|11.01|0
1638366000000|2021-12-01 13:40:00|12.41|11.01|12.38|10.98|12.44|11.04|12.37|10.97|0
1638366300000|2021-12-01 13:45:00|12.37|10.97|12.41|11.01|12.42|11.02|12.36|10.96|0
1638366600000|2021-12-01 13:50:00|12.4|11|12.46|11.06|12.47|11.07|12.39|10.99|0
1638366900000|2021-12-01 13:55:00|12.45|11.05|12.47|11.07|12.5|11.1|12.45|11.05|0
1638367200000|2021-12-01 14:00:00|12.48|11.08|12.44|11.04|12.48|11.08|12.43|11.03|0
1638367500000|2021-12-01 14:05:00|12.45|11.05|12.43|11.03|12.45|11.05|12.4|11|0
1638367800000|2021-12-01 14:10:00|12.44|11.04|12.46|11.06|12.48|11.08|12.42|11.02|0
1638368100000|2021-12-01 14:15:00|12.47|11.07|12.5|11.1|12.5|11.1|12.41|11.01|0
1638368400000|2021-12-01 14:20:00|12.49|11.09|12.5|11.1|12.51|11.11|12.48|11.08|0
1638368700000|2021-12-01 14:25:00|12.51|11.11|12.49|11.09|12.53|11.13|12.47|11.07|0
1638369000000|2021-12-01 14:30:00|12.5|11.1|12.7|11.3|12.71|11.31|12.32|10.92|0
1638369300000|2021-12-01 14:35:00|12.73|11.33|12.65|11.25|12.73|11.33|12.61|11.21|0
1638369600000|2021-12-01 14:40:00|12.67|11.27|12.52|11.12|12.67|11.27|12.51|11.11|0
1638369900000|2021-12-01 14:45:00|12.58|11.18|12.54|11.14|12.61|11.21|12.44|11.04|0
1638370200000|2021-12-01 14:50:00|12.55|11.15|12.56|11.16|12.6|11.2|12.49|11.09|0
1638370500000|2021-12-01 14:55:00|12.54|11.14|12.43|11.03|12.54|11.14|12.39|10.99|0
1638370800000|2021-12-01 15:00:00|12.41|11.01|12.28|10.88|12.41|11.01|12.17|10.77|0
1638371100000|2021-12-01 15:05:00|12.26|10.86|12.13|10.73|12.26|10.86|12.11|10.71|0
1638371400000|2021-12-01 15:10:00|12.12|10.72|12.17|10.77|12.21|10.81|12.09|10.69|0
1638371700000|2021-12-01 15:15:00|12.15|10.75|12.08|10.68|12.15|10.75|12.05|10.65|0
1638372000000|2021-12-01 15:20:00|12.07|10.67|12.12|10.72|12.22|10.82|12.06|10.66|0
1638372300000|2021-12-01 15:25:00|12.13|10.73|12.23|10.83|12.24|10.84|12.09|10.69|0
1638372600000|2021-12-01 15:30:00|12.24|10.84|12.22|10.82|12.24|10.84|12.11|10.71|0
1638372900000|2021-12-01 15:35:00|12.21|10.81|12.34|10.94|12.34|10.94|12.17|10.77|0
1638373200000|2021-12-01 15:40:00|12.36|10.96|12.21|10.81|12.47|11.07|12.18|10.78|0
1638373500000|2021-12-01 15:45:00|12.19|10.79|12.07|10.67|12.22|10.82|12.06|10.66|0
1638373800000|2021-12-01 15:50:00|12.06|10.66|12|10.6|12.12|10.72|11.99|10.59|0
1638374100000|2021-12-01 15:55:00|12.01|10.61|11.99|10.59|12.07|10.67|11.96|10.56|0
1638374400000|2021-12-01 16:00:00|11.96|10.56|12.02|10.62|12.03|10.63|11.96|10.56|0
1638374700000|2021-12-01 16:05:00|12.03|10.63|11.98|10.58|12.03|10.63|11.96|10.56|0
1638375000000|2021-12-01 16:10:00|11.96|10.56|11.79|10.39|11.98|10.58|11.79|10.39|0
1638375300000|2021-12-01 16:15:00|11.8|10.4|11.91|10.51|12.51|11.11|11.8|10.4|0
1638375600000|2021-12-01 16:20:00|11.93|10.53|11.9|10.5|11.95|10.55|11.9|10.5|0
1638375900000|2021-12-01 16:25:00|11.91|10.51|11.96|10.56|11.96|10.56|11.87|10.47|0
1638376200000|2021-12-01 16:30:00|11.97|10.57|12|10.6|12.04|10.64|11.9|10.5|0
1638376500000|2021-12-01 16:35:00|11.98|10.58|12.03|10.63|12.05|10.65|11.96|10.56|0
1638376800000|2021-12-01 16:40:00|12.01|10.61|12.03|10.63|12.05|10.65|11.98|10.58|0
1638377100000|2021-12-01 16:45:00|12.04|10.64|12.05|10.65|12.15|10.75|12.02|10.62|0
1638377400000|2021-12-01 16:50:00|12.08|10.68|12.19|10.79|12.19|10.79|12.08|10.68|0
1638377700000|2021-12-01 16:55:00|12.2|10.8|12.55|11.15|12.62|11.22|11.94|10.54|0
1638378000000|2021-12-01 17:00:00|12.56|11.16|12.45|11.05|12.61|11.21|12.45|11.05|0
1638378300000|2021-12-01 17:05:00|12.47|11.07|12.48|11.08|12.53|11.13|12.4|11|0
1638378600000|2021-12-01 17:10:00|12.49|11.09|12.41|11.01|12.51|11.11|12.4|11|0
1638378900000|2021-12-01 17:15:00|12.43|11.03|12.36|10.96|12.43|11.03|12.31|10.91|0
1638379200000|2021-12-01 17:20:00|12.35|10.95|12.46|11.06|12.47|11.07|12.32|10.92|0
1638379500000|2021-12-01 17:25:00|12.45|11.05|12.58|11.18|12.6|11.2|12.43|11.03|0
1638379800000|2021-12-01 17:30:00|12.56|11.16|12.49|11.09|12.6|11.2|12.47|11.07|0
1638380100000|2021-12-01 17:35:00|12.51|11.11|12.51|11.11|12.62|11.22|12.51|11.11|0
1638380400000|2021-12-01 17:40:00|12.49|11.09|12.55|11.15|12.57|11.17|12.49|11.09|0
1638380700000|2021-12-01 17:45:00|12.56|11.16|12.61|11.21|12.62|11.22|12.53|11.13|0
1638381000000|2021-12-01 17:50:00|12.62|11.22|12.85|11.45|12.85|11.45|12.62|11.22|0
1638381300000|2021-12-01 17:55:00|12.84|11.44|13.05|11.65|13.09|11.69|12.84|11.44|0
1638381600000|2021-12-01 18:00:00|13.07|11.67|13.99|12.59|13.99|12.59|12.89|11.49|0
1638381900000|2021-12-01 18:05:00|13.94|12.54|13.81|12.41|13.99|12.59|13.39|11.99|0
1638382200000|2021-12-01 18:10:00|13.82|12.42|13.8|12.4|13.95|12.55|13.8|12.4|0
1638382500000|2021-12-01 18:15:00|13.82|12.42|14.02|12.62|14.02|12.62|13.72|12.32|0
1638382800000|2021-12-01 18:20:00|13.97|12.57|13.47|12.07|13.99|12.59|13.47|12.07|0
1638383100000|2021-12-01 18:25:00|13.48|12.08|13.38|11.98|13.49|12.09|13.35|11.95|0
1638383400000|2021-12-01 18:30:00|13.36|11.96|13.45|12.05|13.51|12.11|13.35|11.95|0
1638383700000|2021-12-01 18:35:00|13.43|12.03|13.46|12.06|13.52|12.12|13.4|12|0
1638384000000|2021-12-01 18:40:00|13.45|12.05|13.63|12.23|13.78|12.38|13.15|11.75|0
1638384300000|2021-12-01 18:45:00|13.65|12.25|14.05|12.65|14.06|12.66|13.65|12.25|0
1638384600000|2021-12-01 18:50:00|14.03|12.63|13.77|12.37|14.03|12.63|13.71|12.31|0
1638384900000|2021-12-01 18:55:00|13.75|12.35|13.64|12.24|13.77|12.37|13.6|12.2|0
1638385200000|2021-12-01 19:00:00|13.67|12.27|13.89|12.49|13.91|12.51|13.6|12.2|0
1638385500000|2021-12-01 19:05:00|13.92|12.52|14.04|12.64|14.05|12.65|13.84|12.44|0
1638385800000|2021-12-01 19:10:00|14.03|12.63|14.41|13.01|14.43|13.03|13.9|12.5|0
1638386100000|2021-12-01 19:15:00|14.42|13.02|14.44|13.04|14.49|13.09|14.19|12.79|0
1638386400000|2021-12-01 19:20:00|14.42|13.02|14.18|12.78|14.45|13.05|14.17|12.77|0
1638386700000|2021-12-01 19:25:00|14.19|12.79|13.87|12.47|14.32|12.92|13.83|12.43|0
1638387000000|2021-12-01 19:30:00|13.88|12.48|13.86|12.46|13.91|12.51|13.72|12.32|0
1638387300000|2021-12-01 19:35:00|13.87|12.47|13.88|12.48|14.04|12.64|13.83|12.43|0
1638387600000|2021-12-01 19:40:00|13.89|12.49|14.04|12.64|14.1|12.7|13.88|12.48|0
1638387900000|2021-12-01 19:45:00|14.05|12.65|13.94|12.54|14.1|12.7|13.88|12.48|0
1638388200000|2021-12-01 19:50:00|13.95|12.55|14.19|12.79|14.36|12.96|13.84|12.44|0
1638388500000|2021-12-01 19:55:00|14.18|12.78|14.18|12.78|14.21|12.81|14.05|12.65|0
1638388800000|2021-12-01 20:00:00|14.17|12.77|14.42|13.02|14.44|13.04|14.11|12.71|0
1638389100000|2021-12-01 20:05:00|14.44|13.04|14.59|13.19|14.6|13.2|13.87|12.47|0
1638389400000|2021-12-01 20:10:00|14.58|13.18|14.5|13.1|14.64|13.24|14.47|13.07|0
1638389700000|2021-12-01 20:15:00|14.54|13.14|14.99|13.57|15.59|14.1|14.53|13.13|0
1638390000000|2021-12-01 20:20:00|15.01|13.58|15.64|14.15|15.68|14.19|14.98|13.55|0
1638390300000|2021-12-01 20:25:00|15.66|14.17|15.6|14.11|15.81|14.3|15.42|13.96|0
1638390600000|2021-12-01 20:30:00|15.67|14.18|15.73|14.23|16.17|14.63|15.01|13.58|0
1638390900000|2021-12-01 20:35:00|15.77|14.27|16.28|14.73|16.92|15.31|15.77|14.27|0
1638391200000|2021-12-01 20:40:00|16.3|14.75|16.1|14.57|16.34|14.79|16.06|14.53|0
1638391500000|2021-12-01 20:45:00|16.09|14.56|16.75|15.15|16.76|15.16|16.05|14.52|0
1638391800000|2021-12-01 20:50:00|16.8|15.2|17.5|15.84|17.54|15.87|16.72|15.13|0
1638392100000|2021-12-01 20:55:00|17.53|15.86|18.82|17.02|18.82|17.03|17.53|15.86|0
1638392400000|2021-12-01 21:00:00|18.78|16.99|18.81|17.02|19.13|17.31|18.58|16.81|0
1638392700000|2021-12-01 21:05:00|18.83|17.03|18.34|16.6|18.88|17.08|18.33|16.58|0
1638393000000|2021-12-01 21:10:00|18.33|16.58|18.21|16.48|18.33|16.59|18.14|16.41|0
1638393300000|2021-12-01 21:15:00|18.32|16.57|18.38|16.63|18.45|16.69|18.3|16.56|0
1638393600000|2021-12-01 21:20:00|18.36|16.61|18.28|16.54|18.4|16.65|18.26|16.53|0
1638393900000|2021-12-01 21:25:00|18.29|16.55|18.37|16.62|18.42|16.67|18.27|16.53|0
1638394200000|2021-12-01 21:30:00|18.38|16.63|18.47|16.71|18.47|16.71|18.38|16.63|0
1638394500000|2021-12-01 21:35:00|18.48|16.72|18.43|16.68|18.48|16.72|18.37|16.62|0
1638394800000|2021-12-01 21:40:00|18.42|16.67|18.6|16.83|18.61|16.84|18.41|16.66|0
1638395100000|2021-12-01 21:45:00|18.57|16.8|18.42|16.67|18.6|16.83|18.4|16.65|0
1638395400000|2021-12-01 21:50:00|18.41|16.66|18.37|16.62|18.45|16.69|18.35|16.61|0
1638395700000|2021-12-01 21:55:00|18.35|16.6|18.41|16.66|18.43|16.68|18.3|16.55|0
1638396000000|2021-12-01 22:00:00|18.4|16.65|18.39|16.64|18.41|16.66|18.38|16.63|0
1638396300000|2021-12-01 22:05:00|18.4|16.63|18.38|16.63|18.4|16.64|18.37|16.62|0
1638396600000|2021-12-01 22:10:00|18.37|16.62|18.41|16.65|18.41|16.65|18.37|16.62|0
1638396900000|2021-12-01 22:15:00|18.42|16.66|18.4|16.65|18.42|16.67|18.4|16.65|0
1638397200000|2021-12-01 22:20:00|18.41|16.64|18.35|16.61|18.41|16.65|18.35|16.61|0
1638397500000|2021-12-01 22:25:00|18.34|16.6|18.34|16.6|18.35|16.6|18.34|16.6|0
1638397800000|2021-12-01 22:30:00|18.32|16.59|18.31|16.57|18.32|16.59|18.31|16.57|0
1638398100000|2021-12-01 22:35:00|18.32|16.58|18.32|16.58|18.32|16.58|18.31|16.57|0
1638398400000|2021-12-01 22:40:00|18.31|16.57|18.3|16.56|18.31|16.57|18.29|16.55|0
1638398700000|2021-12-01 22:45:00|18.31|16.55|18.3|16.55|18.31|16.56|18.3|16.55|0
1638399000000|2021-12-01 22:50:00|18.29|16.54|18.28|16.54|18.29|16.55|18.27|16.53|0
1638399300000|2021-12-01 22:55:00|18.27|16.53|18.28|16.53|18.28|16.54|18.27|16.53|0
1638399600000|2021-12-01 23:00:00|18.27|16.44|18.12|16.39|18.27|16.48|18.03|16.32|0
1638399900000|2021-12-01 23:05:00|18.13|16.4|18.01|16.3|18.16|16.43|18.01|16.29|0
1638400200000|2021-12-01 23:10:00|17.97|16.29|18.01|16.3|18.05|16.33|17.93|16.22|0
1638400500000|2021-12-01 23:15:00|18.04|16.32|18.19|16.46|18.2|16.47|18.03|16.31|0
1638400800000|2021-12-01 23:20:00|18.16|16.43|18.37|16.62|18.38|16.63|18.12|16.39|0
1638401100000|2021-12-01 23:25:00|18.35|16.6|18.22|16.48|18.35|16.6|18.2|16.47|0
1638401400000|2021-12-01 23:30:00|18.21|16.45|18|16.28|18.21|16.45|18|16.28|0
1638401700000|2021-12-01 23:35:00|17.99|16.26|17.99|16.27|18.04|16.32|17.94|16.23|0
1638402000000|2021-12-01 23:40:00|17.98|16.26|17.97|16.26|18.04|16.32|17.94|16.23|0
1638402300000|2021-12-01 23:45:00|17.96|16.25|17.86|16.16|17.96|16.25|17.83|16.13|0
1638402600000|2021-12-01 23:50:00|17.84|16.14|17.78|16.09|17.85|16.15|17.76|16.07|0
1638402900000|2021-12-01 23:55:00|17.77|16.08|17.77|16.07|17.79|16.1|17.73|16.04|0
1638403200000|2021-12-02 00:00:00|17.76|16.06|17.74|16.05|17.8|16.11|17.7|16.01|0
1638403500000|2021-12-02 00:05:00|17.75|16.06|17.76|16.07|17.76|16.07|17.69|16.01|0
1638403800000|2021-12-02 00:10:00|17.75|16.06|17.84|16.14|17.9|16.19|17.75|16.06|0
1638404100000|2021-12-02 00:15:00|17.85|16.15|17.78|16.08|17.9|16.19|17.73|16.04|0
1638404400000|2021-12-02 00:20:00|17.79|16.09|17.69|16.01|17.79|16.1|17.69|16|0
1638404700000|2021-12-02 00:25:00|17.68|16|17.63|15.95|17.69|16.01|17.62|15.95|0
1638405000000|2021-12-02 00:30:00|17.64|15.96|17.6|15.93|17.64|15.96|17.58|15.91|0
1638405300000|2021-12-02 00:35:00|17.61|15.94|17.62|15.94|17.64|15.96|17.58|15.91|0
1638405600000|2021-12-02 00:40:00|17.61|15.93|17.76|16.07|17.77|16.08|17.6|15.93|0
1638405900000|2021-12-02 00:45:00|17.77|16.08|17.91|16.2|18|16.29|17.77|16.08|0
1638406200000|2021-12-02 00:50:00|17.92|16.21|17.97|16.26|18.04|16.32|17.9|16.2|0
1638406500000|2021-12-02 00:55:00|17.96|16.25|17.87|16.17|17.96|16.25|17.81|16.12|0
1638406800000|2021-12-02 01:00:00|17.84|16.14|17.88|16.18|17.98|16.27|17.74|16.05|0
1638407100000|2021-12-02 01:05:00|17.89|16.19|17.28|15.63|17.92|16.21|17.27|15.62|0
1638407400000|2021-12-02 01:10:00|17.27|15.62|16.78|15.18|17.27|15.62|16.74|15.15|0
1638407700000|2021-12-02 01:15:00|16.77|15.17|16.93|15.32|16.93|15.32|16.74|15.14|0
1638408000000|2021-12-02 01:20:00|16.94|15.33|16.9|15.29|16.94|15.33|16.82|15.22|0
1638408300000|2021-12-02 01:25:00|16.89|15.28|16.8|15.2|16.89|15.29|16.7|15.11|0
1638408600000|2021-12-02 01:30:00|16.82|15.22|16.78|15.19|16.84|15.24|16.75|15.15|0
1638408900000|2021-12-02 01:35:00|16.77|15.18|16.81|15.21|16.86|15.25|16.75|15.15|0
1638409200000|2021-12-02 01:40:00|16.79|15.19|16.83|15.22|16.84|15.24|16.73|15.14|0
1638409500000|2021-12-02 01:45:00|16.81|15.21|16.77|15.17|16.85|15.25|16.74|15.15|0
1638409800000|2021-12-02 01:50:00|16.78|15.18|16.71|15.12|16.81|15.21|16.67|15.08|0
1638410100000|2021-12-02 01:55:00|16.72|15.13|16.45|14.88|16.73|15.14|16.43|14.86|0
1638410400000|2021-12-02 02:00:00|16.46|14.89|16.58|15|16.65|15.07|16.46|14.89|0
1638410700000|2021-12-02 02:05:00|16.59|15.01|16.54|14.96|16.65|15.06|16.52|14.94|0
1638411000000|2021-12-02 02:10:00|16.53|14.94|16.56|14.98|16.56|14.98|16.46|14.89|0
1638411300000|2021-12-02 02:15:00|16.55|14.97|16.62|15.04|16.65|15.06|16.54|14.97|0
1638411600000|2021-12-02 02:20:00|16.63|15.02|16.55|14.98|16.67|15.08|16.54|14.97|0
1638411900000|2021-12-02 02:25:00|16.56|14.99|16.57|14.99|16.59|15.01|16.51|14.94|0
1638412200000|2021-12-02 02:30:00|16.56|14.97|16.49|14.92|16.57|15|16.47|14.9|0
1638412500000|2021-12-02 02:35:00|16.5|14.93|16.5|14.93|16.52|14.95|16.47|14.9|0
1638412800000|2021-12-02 02:40:00|16.51|14.91|16.32|14.77|16.51|14.91|16.3|14.74|0
1638413100000|2021-12-02 02:45:00|16.33|14.76|16.36|14.8|16.41|14.85|16.31|14.76|0
1638413400000|2021-12-02 02:50:00|16.35|14.79|16.32|14.77|16.39|14.83|16.32|14.76|0
1638413700000|2021-12-02 02:55:00|16.33|14.76|16.22|14.67|16.33|14.77|16.2|14.66|0
1638414000000|2021-12-02 03:00:00|16.21|14.68|16.28|14.73|16.3|14.75|16.21|14.68|0
1638414300000|2021-12-02 03:05:00|16.29|14.74|16.29|14.74|16.34|14.79|16.27|14.72|0
1638414600000|2021-12-02 03:10:00|16.28|14.73|16.35|14.8|16.39|14.83|16.27|14.72|0
1638414900000|2021-12-02 03:15:00|16.37|14.79|16.42|14.86|16.46|14.89|16.37|14.79|0
1638415200000|2021-12-02 03:20:00|16.41|14.85|16.43|14.87|16.43|14.87|16.37|14.81|0
1638415500000|2021-12-02 03:25:00|16.42|14.86|16.39|14.83|16.48|14.91|16.38|14.82|0
1638415800000|2021-12-02 03:30:00|16.4|14.84|16.37|14.81|16.4|14.84|16.34|14.79|0
1638416100000|2021-12-02 03:35:00|16.38|14.82|16.44|14.88|16.5|14.93|16.37|14.81|0
1638416400000|2021-12-02 03:40:00|16.45|14.89|16.45|14.88|16.5|14.93|16.43|14.86|0
1638416700000|2021-12-02 03:45:00|16.44|14.87|16.39|14.83|16.52|14.95|16.37|14.81|0
1638417000000|2021-12-02 03:50:00|16.4|14.84|16.39|14.83|16.41|14.85|16.35|14.79|0
1638417300000|2021-12-02 03:55:00|16.4|14.84|16.38|14.82|16.42|14.86|16.36|14.81|0
1638417600000|2021-12-02 04:00:00|16.35|14.79|16.24|14.69|16.35|14.79|16.22|14.68|0
1638417900000|2021-12-02 04:05:00|16.23|14.7|16.32|14.77|16.35|14.79|16.22|14.68|0
1638418200000|2021-12-02 04:10:00|16.33|14.78|16.32|14.77|16.35|14.79|16.3|14.75|0
1638418500000|2021-12-02 04:15:00|16.33|14.78|16.37|14.81|16.39|14.83|16.3|14.75|0
1638418800000|2021-12-02 04:20:00|16.38|14.82|16.36|14.81|16.4|14.84|16.35|14.79|0
1638419100000|2021-12-02 04:25:00|16.37|14.82|15.89|14.38|16.39|14.83|15.89|14.37|0
1638419400000|2021-12-02 04:30:00|15.88|14.37|15.83|14.32|15.96|14.44|15.81|14.31|0
1638419700000|2021-12-02 04:35:00|15.82|14.31|15.86|14.35|15.91|14.39|15.82|14.31|0
1638420000000|2021-12-02 04:40:00|15.87|14.36|15.85|14.34|15.87|14.36|15.81|14.3|0
1638420300000|2021-12-02 04:45:00|15.86|14.35|15.84|14.33|15.89|14.37|15.83|14.32|0
1638420600000|2021-12-02 04:50:00|15.85|14.34|15.93|14.41|15.94|14.42|15.85|14.34|0
1638420900000|2021-12-02 04:55:00|15.92|14.43|15.92|14.4|15.96|14.44|15.91|14.39|0
1638421200000|2021-12-02 05:00:00|15.93|14.41|15.97|14.45|15.98|14.46|15.89|14.37|0
1638421500000|2021-12-02 05:05:00|15.98|14.44|15.96|14.44|16|14.48|15.94|14.42|0
1638421800000|2021-12-02 05:10:00|15.97|14.45|15.96|14.44|15.99|14.47|15.96|14.44|0
1638422100000|2021-12-02 05:15:00|15.97|14.45|15.92|14.41|15.99|14.47|15.89|14.38|0
1638422400000|2021-12-02 05:20:00|15.94|14.42|15.89|14.38|15.97|14.45|15.89|14.38|0
1638422700000|2021-12-02 05:25:00|15.9|14.39|15.86|14.35|15.92|14.4|15.85|14.34|0
1638423000000|2021-12-02 05:30:00|15.88|14.37|15.88|14.36|15.92|14.4|15.85|14.34|0
1638423300000|2021-12-02 05:35:00|15.87|14.35|15.89|14.38|15.9|14.38|15.86|14.35|0
1638423600000|2021-12-02 05:40:00|15.88|14.37|15.88|14.37|15.9|14.39|15.86|14.35|0
1638423900000|2021-12-02 05:45:00|15.89|14.36|15.84|14.33|15.89|14.38|15.84|14.33|0
1638424200000|2021-12-02 05:50:00|15.85|14.34|15.79|14.28|15.85|14.34|15.77|14.27|0
1638424500000|2021-12-02 05:55:00|15.8|14.29|15.81|14.3|15.82|14.31|15.78|14.28|0
1638424800000|2021-12-02 06:00:00|15.8|14.29|15.88|14.37|15.9|14.38|15.8|14.29|0
1638425100000|2021-12-02 06:05:00|15.89|14.38|15.9|14.38|15.92|14.4|15.85|14.34|0
1638425400000|2021-12-02 06:10:00|15.89|14.39|15.83|14.32|15.9|14.39|15.83|14.32|0
1638425700000|2021-12-02 06:15:00|15.82|14.33|15.86|14.35|15.87|14.36|15.81|14.3|0
1638426000000|2021-12-02 06:20:00|15.85|14.34|15.91|14.39|15.93|14.41|15.85|14.34|0
1638426300000|2021-12-02 06:25:00|15.9|14.38|15.87|14.36|15.91|14.39|15.87|14.36|0
1638426600000|2021-12-02 06:30:00|15.86|14.35|15.76|14.26|15.87|14.36|15.76|14.26|0
1638426900000|2021-12-02 06:35:00|15.73|14.24|15.7|14.2|15.76|14.26|15.68|14.19|0
1638427200000|2021-12-02 06:40:00|15.69|14.21|15.7|14.2|15.74|14.24|15.64|14.15|0
1638427500000|2021-12-02 06:45:00|15.69|14.19|15.65|14.16|15.72|14.22|15.62|14.13|0
1638427800000|2021-12-02 06:50:00|15.66|14.17|15.68|14.18|15.71|14.21|15.65|14.16|0
1638428100000|2021-12-02 06:55:00|15.67|14.2|15.48|14.01|15.72|14.22|15.46|13.99|0
1638428400000|2021-12-02 07:00:00|15.47|14|15.47|13.99|15.57|14.09|15.43|13.96|0
1638428700000|2021-12-02 07:05:00|15.48|14|15.53|14.05|15.53|14.05|15.37|13.91|0
1638429000000|2021-12-02 07:10:00|15.52|14.04|15.51|14.03|15.59|14.1|15.49|14.02|0
1638429300000|2021-12-02 07:15:00|15.5|14.02|15.61|14.13|15.66|14.17|15.49|14.01|0
1638429600000|2021-12-02 07:20:00|15.62|14.12|15.73|14.23|15.74|14.24|15.61|14.12|0
1638429900000|2021-12-02 07:25:00|15.75|14.25|15.9|14.38|15.95|14.43|15.67|14.18|0
1638430200000|2021-12-02 07:30:00|15.88|14.37|15.89|14.38|15.9|14.39|15.79|14.29|0
1638430500000|2021-12-02 07:35:00|15.88|14.36|15.93|14.41|15.95|14.43|15.6|14.11|0
1638430800000|2021-12-02 07:40:00|15.94|14.42|15.92|14.41|15.99|14.47|15.92|14.4|0
1638431100000|2021-12-02 07:45:00|15.91|14.4|15.86|14.35|15.92|14.41|15.85|14.34|0
1638431400000|2021-12-02 07:50:00|15.84|14.33|15.83|14.32|15.88|14.37|15.78|14.28|0
1638431700000|2021-12-02 07:55:00|15.84|14.33|15.99|14.47|16|14.48|15.82|14.31|0
1638432000000|2021-12-02 08:00:00|15.97|14.45|15.98|14.46|16.02|14.5|15.85|14.34|0
1638432300000|2021-12-02 08:05:00|16|14.45|16.19|14.65|16.22|14.68|15.92|14.41|0
1638432600000|2021-12-02 08:10:00|16.21|14.67|16.23|14.68|16.31|14.76|16.2|14.66|0
1638432900000|2021-12-02 08:15:00|16.22|14.7|16.06|14.53|16.26|14.71|16.05|14.52|0
1638433200000|2021-12-02 08:20:00|16.05|14.52|15.9|14.38|16.11|14.57|15.88|14.37|0
1638433500000|2021-12-02 08:25:00|15.89|14.36|15.97|14.45|16.01|14.49|15.88|14.36|0
1638433800000|2021-12-02 08:30:00|15.98|14.46|16.22|14.68|16.27|14.72|15.98|14.46|0
1638434100000|2021-12-02 08:35:00|16.21|14.66|16.23|14.68|16.26|14.71|16.1|14.57|0
1638434400000|2021-12-02 08:40:00|16.25|14.69|16.11|14.58|16.26|14.71|16.07|14.54|0
1638434700000|2021-12-02 08:45:00|16.09|14.56|16.07|14.54|16.14|14.6|16.04|14.51|0
1638435000000|2021-12-02 08:50:00|16.08|14.55|15.94|14.42|16.08|14.55|15.93|14.41|0
1638435300000|2021-12-02 08:55:00|15.93|14.44|15.95|14.43|15.98|14.46|15.91|14.39|0
1638435600000|2021-12-02 09:00:00|15.96|14.44|15.44|13.97|16.03|14.5|15.44|13.97|0
1638435900000|2021-12-02 09:05:00|15.45|13.98|15.43|13.96|15.46|13.98|15.41|13.94|0
1638436200000|2021-12-02 09:10:00|15.41|13.94|15.32|13.86|15.45|13.97|15.3|13.85|0
1638436500000|2021-12-02 09:15:00|15.31|13.85|15.26|13.81|15.34|13.88|15.22|13.77|0
1638436800000|2021-12-02 09:20:00|15.25|13.8|15.07|13.63|15.74|14.24|15.07|13.63|0
1638437100000|2021-12-02 09:25:00|15.09|13.65|15.18|13.73|15.21|13.76|15.06|13.63|0
1638437400000|2021-12-02 09:30:00|15.17|13.74|15.3|13.85|15.31|13.86|15.17|13.74|0
1638437700000|2021-12-02 09:35:00|15.31|13.84|15.23|13.78|15.36|13.89|15.23|13.78|0
1638438000000|2021-12-02 09:40:00|15.24|13.79|15.28|13.82|15.32|13.86|15.2|13.75|0
1638438300000|2021-12-02 09:45:00|15.3|13.83|15.37|13.91|15.37|13.91|15.24|13.79|0
1638438600000|2021-12-02 09:50:00|15.35|13.89|15.45|13.98|15.5|14.02|15.14|13.69|0
1638438900000|2021-12-02 09:55:00|15.43|13.96|15.39|13.92|15.43|13.96|15.36|13.9|0
1638439200000|2021-12-02 10:00:00|15.38|13.91|15.44|13.97|15.48|14.01|15.35|13.89|0
1638439500000|2021-12-02 10:05:00|15.45|13.98|15.49|14.01|15.49|14.02|15.42|13.95|0
1638439800000|2021-12-02 10:10:00|15.5|14.02|15.74|14.24|15.75|14.25|15.49|14.02|0
1638440100000|2021-12-02 10:15:00|15.78|14.28|15.56|14.08|15.83|14.33|15.3|13.84|0
1638440400000|2021-12-02 10:20:00|15.53|14.05|15.44|13.97|15.67|14.17|15.43|13.96|0
1638440700000|2021-12-02 10:25:00|15.45|13.98|15.46|13.98|15.49|14.02|15.38|13.92|0
1638441000000|2021-12-02 10:30:00|15.47|14|15.41|13.94|15.53|14.05|15.4|13.93|0
1638441300000|2021-12-02 10:35:00|15.4|13.93|15.19|13.74|15.43|13.96|15.19|13.74|0
1638441600000|2021-12-02 10:40:00|15.18|13.73|15.28|13.83|15.75|14.25|15.07|13.63|0
1638441900000|2021-12-02 10:45:00|15.3|13.82|15.26|13.81|15.3|13.84|15.22|13.77|0
1638442200000|2021-12-02 10:50:00|15.27|13.8|15.26|13.81|15.36|13.9|15.22|13.77|0
1638442500000|2021-12-02 10:55:00|15.27|13.82|15.1|13.66|15.28|13.82|15.08|13.64|0
1638442800000|2021-12-02 11:00:00|15.11|13.67|15.21|13.76|15.23|13.78|15.09|13.65|0
1638443100000|2021-12-02 11:05:00|15.2|13.75|15.13|13.69|15.2|13.75|15.12|13.68|0
1638443400000|2021-12-02 11:10:00|15.15|13.7|15.17|13.73|15.21|13.77|15.1|13.67|0
1638443700000|2021-12-02 11:15:00|15.2|13.75|15.29|13.83|15.29|13.84|15.17|13.73|0
1638444000000|2021-12-02 11:20:00|15.28|13.84|15.24|13.79|15.29|13.84|15.21|13.76|0
1638444300000|2021-12-02 11:25:00|15.25|13.81|15.24|13.79|15.28|13.83|15.19|13.74|0
1638444600000|2021-12-02 11:30:00|15.23|13.78|15.25|13.8|15.25|13.8|15.13|13.69|0
1638444900000|2021-12-02 11:35:00|15.24|13.79|15.27|13.82|15.32|13.86|15.23|13.78|0
1638445200000|2021-12-02 11:40:00|15.25|13.8|15.28|13.83|15.31|13.85|15.23|13.78|0
1638445500000|2021-12-02 11:45:00|15.29|13.82|15.21|13.76|15.29|13.83|15.17|13.73|0
1638445800000|2021-12-02 11:50:00|15.24|13.77|15.2|13.75|15.26|13.81|15.18|13.73|0
1638446100000|2021-12-02 11:55:00|15.19|13.74|15.19|13.74|15.21|13.76|15.13|13.69|0
1638446400000|2021-12-02 12:00:00|15.2|13.75|15.18|13.74|15.24|13.79|15.1|13.66|0
1638446700000|2021-12-02 12:05:00|15.19|13.76|15.43|13.96|15.43|13.96|15.19|13.76|0
1638447000000|2021-12-02 12:10:00|15.42|13.97|15.42|13.95|15.47|13.99|15.32|13.86|0
1638447300000|2021-12-02 12:15:00|15.44|13.97|15.52|14.04|15.57|14.08|15.4|13.94|0
1638447600000|2021-12-02 12:20:00|15.54|14.06|15.95|14.44|16.02|14.5|14.97|13.54|0
1638447900000|2021-12-02 12:25:00|15.96|14.43|16.12|14.58|16.23|14.68|15.95|14.43|0
1638448200000|2021-12-02 12:30:00|16.11|14.6|16.18|14.64|16.2|14.66|16.1|14.57|0
1638448500000|2021-12-02 12:35:00|16.19|14.65|16.17|14.63|16.2|14.66|16.1|14.57|0
1638448800000|2021-12-02 12:40:00|16.18|14.64|16.39|14.83|16.48|14.91|15.9|14.38|0
1638449100000|2021-12-02 12:45:00|16.4|14.84|16.31|14.76|16.4|14.84|16.3|14.75|0
1638449400000|2021-12-02 12:50:00|16.32|14.77|16.12|14.59|16.33|14.77|16.12|14.59|0
1638449700000|2021-12-02 12:55:00|16.14|14.6|16.05|14.52|16.14|14.6|16.02|14.49|0
1638450000000|2021-12-02 13:00:00|16.06|14.53|15.91|14.4|16.08|14.55|15.91|14.4|0
1638450300000|2021-12-02 13:05:00|15.92|14.41|15.81|14.3|15.97|14.45|15.79|14.28|0
1638450600000|2021-12-02 13:10:00|15.8|14.29|15.68|14.19|16.43|14.86|15.68|14.19|0
1638450900000|2021-12-02 13:15:00|15.7|14.21|15.81|14.3|15.82|14.31|15.64|14.15|0
1638451200000|2021-12-02 13:20:00|15.82|14.32|15.97|14.45|15.99|14.46|15.76|14.26|0
1638451500000|2021-12-02 13:25:00|15.96|14.44|15.87|14.35|16.01|14.49|15.85|14.34|0
1638451800000|2021-12-02 13:30:00|15.89|14.37|15.79|14.29|15.89|14.38|15.72|14.22|0
1638452100000|2021-12-02 13:35:00|15.8|14.3|15.95|14.43|15.97|14.45|15.74|14.24|0
1638452400000|2021-12-02 13:40:00|15.97|14.45|16.12|14.59|16.14|14.6|15.92|14.41|0
1638452700000|2021-12-02 13:45:00|16.11|14.58|16.09|14.56|16.17|14.63|16.04|14.51|0
1638453000000|2021-12-02 13:50:00|16.13|14.59|16.01|14.48|16.17|14.63|16.01|14.48|0
1638453300000|2021-12-02 13:55:00|15.99|14.47|16.04|14.51|16.04|14.51|15.97|14.45|0
1638453600000|2021-12-02 14:00:00|16.05|14.52|16.25|14.7|16.26|14.71|15.92|14.41|0
1638453900000|2021-12-02 14:05:00|16.26|14.71|16.25|14.7|16.39|14.83|16.22|14.68|0
1638454200000|2021-12-02 14:10:00|16.24|14.69|16.31|14.76|16.37|14.81|15.65|14.16|0
1638454500000|2021-12-02 14:15:00|16.3|14.75|16.37|14.81|16.42|14.86|16.24|14.7|0
1638454800000|2021-12-02 14:20:00|16.38|14.82|16.36|14.8|16.42|14.86|16.3|14.75|0
1638455100000|2021-12-02 14:25:00|16.35|14.81|16.37|14.82|16.38|14.82|16.22|14.68|0
1638455400000|2021-12-02 14:30:00|16.4|14.81|16.39|14.83|16.44|14.88|16.1|14.56|0
1638455700000|2021-12-02 14:35:00|16.34|14.78|15.77|14.27|16.45|14.88|15.77|14.27|0
1638456000000|2021-12-02 14:40:00|15.75|14.25|15.66|14.17|15.86|14.35|15.52|14.05|0
1638456300000|2021-12-02 14:45:00|15.65|14.16|15.31|13.85|16.18|14.64|15.16|13.72|0
1638456600000|2021-12-02 14:50:00|15.28|13.82|14.94|13.52|15.33|13.87|14.92|13.5|0
1638456900000|2021-12-02 14:55:00|14.95|13.53|14.93|13.51|15.1|13.66|14.91|13.49|0
1638457200000|2021-12-02 15:00:00|14.91|13.49|14.82|13.41|15.19|13.75|14.79|13.38|0
1638457500000|2021-12-02 15:05:00|14.84|13.43|15.71|14.22|15.77|14.26|14.82|13.41|0
1638457800000|2021-12-02 15:10:00|15.67|14.21|15.78|14.28|15.92|14.4|15.66|14.17|0
1638458100000|2021-12-02 15:15:00|15.75|14.25|16.26|14.71|16.34|14.78|15.65|14.16|0
1638458400000|2021-12-02 15:20:00|16.28|14.73|16.23|14.69|16.39|14.83|16.16|14.62|0
1638458700000|2021-12-02 15:25:00|16.25|14.7|16.15|14.61|16.46|14.89|16.05|14.52|0
1638459000000|2021-12-02 15:30:00|16.18|14.64|16.35|14.8|16.36|14.8|15.89|14.38|0
1638459300000|2021-12-02 15:35:00|16.36|14.79|16.64|15.05|16.72|15.13|16.33|14.77|0
1638459600000|2021-12-02 15:40:00|16.58|15.01|17.51|15.84|17.51|15.84|16.41|14.85|0
1638459900000|2021-12-02 15:45:00|17.49|15.83|17.09|15.47|17.58|15.9|17.02|15.4|0
1638460200000|2021-12-02 15:50:00|17.05|15.43|17.26|15.62|17.32|15.67|16.93|15.32|0
1638460500000|2021-12-02 15:55:00|17.24|15.6|17|15.38|17.65|15.97|16.99|15.38|0
1638460800000|2021-12-02 16:00:00|17.01|15.39|17.15|15.52|17.21|15.57|16.87|15.27|0
1638461100000|2021-12-02 16:05:00|17.13|15.5|16.21|14.67|17.16|15.53|15.81|14.3|0
1638461400000|2021-12-02 16:10:00|16.22|14.71|16.27|14.72|16.43|14.86|16.15|14.61|0
1638461700000|2021-12-02 16:15:00|16.25|14.71|16.12|14.59|16.27|14.72|16.04|14.51|0
1638462000000|2021-12-02 16:20:00|16.11|14.58|16.16|14.62|16.16|14.62|15.93|14.41|0
1638462300000|2021-12-02 16:25:00|16.11|14.58|15.92|14.4|16.16|14.62|15.92|14.4|0
1638462600000|2021-12-02 16:30:00|15.89|14.38|16.46|14.9|16.64|15.05|15.85|14.34|0
1638462900000|2021-12-02 16:35:00|16.52|14.94|16.38|14.82|16.55|14.97|16.23|14.68|0
1638463200000|2021-12-02 16:40:00|16.4|14.83|16.42|14.85|16.42|14.86|16.09|14.56|0
1638463500000|2021-12-02 16:45:00|16.44|14.87|16.17|14.63|16.54|14.97|16.16|14.62|0
1638463800000|2021-12-02 16:50:00|16.19|14.65|15.81|14.3|16.23|14.68|15.8|14.3|0
1638464100000|2021-12-02 16:55:00|15.82|14.31|15.63|14.14|16|14.48|15.55|14.07|0
1638464400000|2021-12-02 17:00:00|15.62|14.13|15.48|14|15.74|14.24|15.45|13.98|0
1638464700000|2021-12-02 17:05:00|15.49|14.01|15.39|13.92|15.59|14.1|15.38|13.91|0
1638465000000|2021-12-02 17:10:00|15.4|13.94|15.3|13.84|15.44|13.97|15.3|13.84|0
1638465300000|2021-12-02 17:15:00|15.33|13.85|15.2|13.76|15.74|14.24|15.01|13.58|0
1638465600000|2021-12-02 17:20:00|15.18|13.74|15.08|13.64|15.18|13.74|15.05|13.62|0
1638465900000|2021-12-02 17:25:00|15.06|13.63|15.07|13.63|15.12|13.68|15.04|13.61|0
1638466200000|2021-12-02 17:30:00|15.06|13.62|15.22|13.77|15.22|13.77|15.03|13.6|0
1638466500000|2021-12-02 17:35:00|15.21|13.76|15.21|13.76|15.35|13.89|15.14|13.7|0
1638466800000|2021-12-02 17:40:00|15.23|13.78|15.27|13.82|15.3|13.84|15.11|13.67|0
1638467100000|2021-12-02 17:45:00|15.28|13.83|15.03|13.6|15.28|13.83|15.03|13.6|0
1638467400000|2021-12-02 17:50:00|15.05|13.62|15.24|13.79|15.25|13.8|15.03|13.6|0
1638467700000|2021-12-02 17:55:00|15.2|13.78|15.54|14.06|15.62|14.13|15.14|13.7|0
1638468000000|2021-12-02 18:00:00|15.51|14.03|15.5|14.03|15.81|14.3|15.5|14.02|0
1638468300000|2021-12-02 18:05:00|15.47|14|15.62|14.13|15.72|14.22|15.43|13.96|0
1638468600000|2021-12-02 18:10:00|15.63|14.14|15.46|13.99|15.71|14.22|15.45|13.98|0
1638468900000|2021-12-02 18:15:00|15.44|13.97|15.55|14.07|15.58|14.1|15.42|13.95|0
1638469200000|2021-12-02 18:20:00|15.52|14.04|16.21|14.66|16.29|14.74|15.47|13.99|0
1638469500000|2021-12-02 18:25:00|16.19|14.65|16.23|14.69|16.28|14.73|16.11|14.58|0
1638469800000|2021-12-02 18:30:00|16.18|14.68|16.01|14.48|16.36|14.8|16|14.48|0
1638470100000|2021-12-02 18:35:00|16.02|14.5|15.95|14.43|16.11|14.57|15.94|14.42|0
1638470400000|2021-12-02 18:40:00|15.96|14.44|16.03|14.51|16.07|14.54|15.91|14.39|0
1638470700000|2021-12-02 18:45:00|16.04|14.5|16.15|14.62|16.26|14.72|16.03|14.5|0
1638471000000|2021-12-02 18:50:00|16.16|14.61|15.86|14.35|16.28|14.73|15.82|14.31|0
1638471300000|2021-12-02 18:55:00|15.87|14.36|15.74|14.24|15.87|14.36|15.72|14.22|0
1638471600000|2021-12-02 19:00:00|15.75|14.25|15.81|14.31|15.88|14.37|15.7|14.2|0
1638471900000|2021-12-02 19:05:00|15.8|14.29|15.8|14.29|15.9|14.39|15.73|14.23|0
1638472200000|2021-12-02 19:10:00|15.77|14.27|15.88|14.37|15.95|14.43|15.75|14.25|0
1638472500000|2021-12-02 19:15:00|15.85|14.34|15.7|14.21|15.88|14.37|15.67|14.18|0
1638472800000|2021-12-02 19:20:00|15.71|14.22|15.79|14.29|15.81|14.3|15.69|14.2|0
1638473100000|2021-12-02 19:25:00|15.78|14.28|15.63|14.15|15.86|14.35|15.62|14.13|0
1638473400000|2021-12-02 19:30:00|15.64|14.18|15.7|14.2|15.73|14.23|15.61|14.13|0
1638473700000|2021-12-02 19:35:00|15.65|14.16|15.41|13.94|15.83|14.32|15.38|13.92|0
1638474000000|2021-12-02 19:40:00|15.4|13.92|15.41|13.95|15.47|14|15.35|13.89|0
1638474300000|2021-12-02 19:45:00|15.42|13.94|15.62|14.14|15.62|14.14|15.38|13.91|0
1638474600000|2021-12-02 19:50:00|15.6|14.11|15.62|14.14|15.7|14.21|15.49|14.02|0
1638474900000|2021-12-02 19:55:00|15.58|14.13|15.55|14.07|15.63|14.14|15.43|13.96|0
1638475200000|2021-12-02 20:00:00|15.53|14.05|15.45|13.98|15.55|14.07|15.39|13.92|0
1638475500000|2021-12-02 20:05:00|15.44|13.97|15.41|13.95|15.52|14.04|15.33|13.87|0
1638475800000|2021-12-02 20:10:00|15.43|13.96|15.55|14.07|15.75|14.25|15.41|13.95|0
1638476100000|2021-12-02 20:15:00|15.52|14.04|15.61|14.12|15.67|14.17|15.48|14.01|0
1638476400000|2021-12-02 20:20:00|15.64|14.15|15.66|14.17|15.73|14.23|15.58|14.1|0
1638476700000|2021-12-02 20:25:00|15.67|14.18|15.62|14.13|15.71|14.21|15.49|14.02|0
1638477000000|2021-12-02 20:30:00|15.61|14.11|15.39|13.92|15.62|14.13|15.32|13.86|0
1638477300000|2021-12-02 20:35:00|15.41|13.94|15.01|13.58|15.89|14.38|14.97|13.54|0
1638477600000|2021-12-02 20:40:00|15.03|13.6|14.96|13.54|15.04|13.61|14.84|13.43|0
1638477900000|2021-12-02 20:45:00|14.95|13.53|14.99|13.57|15.19|13.75|14.91|13.49|0
1638478200000|2021-12-02 20:50:00|15.07|13.63|15.41|13.94|15.46|13.98|15|13.57|0
1638478500000|2021-12-02 20:55:00|15.4|13.96|15.34|13.88|15.6|14.11|15.25|13.8|0
1638478800000|2021-12-02 21:00:00|15.27|13.81|15.34|13.88|15.37|13.9|15.16|13.71|0
1638479100000|2021-12-02 21:05:00|15.32|13.86|15.01|13.58|15.32|13.86|14.98|13.56|0
1638479400000|2021-12-02 21:10:00|15.02|13.59|15.09|13.65|15.09|13.66|14.95|13.52|0
1638479700000|2021-12-02 21:15:00|15.07|13.64|14.95|13.53|15.09|13.65|14.93|13.51|0
1638480000000|2021-12-02 21:20:00|14.96|13.54|14.94|13.52|14.97|13.55|14.89|13.47|0
1638480300000|2021-12-02 21:25:00|14.95|13.53|14.92|13.5|14.97|13.54|14.92|13.5|0
1638480600000|2021-12-02 21:30:00|14.93|13.51|14.84|13.43|14.93|13.51|14.83|13.41|0
1638480900000|2021-12-02 21:35:00|14.83|13.42|14.81|13.4|14.87|13.45|14.81|13.4|0
1638481200000|2021-12-02 21:40:00|14.8|13.39|14.81|13.4|14.82|13.41|14.77|13.36|0
1638481500000|2021-12-02 21:45:00|14.8|13.39|14.81|13.4|14.83|13.42|14.75|13.34|0
1638481800000|2021-12-02 21:50:00|14.82|13.41|14.72|13.32|14.83|13.42|14.72|13.32|0
1638482100000|2021-12-02 21:55:00|14.73|13.33|14.73|13.33|14.77|13.37|14.71|13.31|0
1638482400000|2021-12-02 22:00:00|14.74|13.34|14.75|13.34|14.75|13.35|14.74|13.34|0
1638482700000|2021-12-02 22:05:00|14.74|13.33|14.74|13.34|14.75|13.34|14.74|13.33|0
1638483000000|2021-12-02 22:10:00|14.73|13.33|14.74|13.33|14.74|13.34|14.73|13.33|0
1638483300000|2021-12-02 22:15:00|14.73|13.34|14.73|13.33|14.73|13.34|14.72|13.32|0
1638483600000|2021-12-02 22:20:00||13.32||13.32||13.32||13.32|0
1638483900000|2021-12-02 22:25:00|14.72|13.33|14.72|13.32|14.73|13.33|14.72|13.32|0
1638484200000|2021-12-02 22:30:00|14.71|13.31|14.7|13.3|14.71|13.31|14.7|13.3|0
1638484500000|2021-12-02 22:35:00|14.69|13.29|14.68|13.28|14.69|13.29|14.68|13.28|0
1638484800000|2021-12-02 22:40:00|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1638485100000|2021-12-02 22:45:00|14.68|13.28|14.69|13.29|14.7|13.3|14.68|13.28|0
1638485400000|2021-12-02 22:50:00|14.68|13.28|14.7|13.3|14.71|13.31|14.68|13.28|0
1638485700000|2021-12-02 22:55:00|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1638486000000|2021-12-02 23:00:00|14.7|13.3|14.67|13.27|14.74|13.34|14.63|13.23|0
1638486300000|2021-12-02 23:05:00|14.66|13.26|14.72|13.32|14.72|13.32|14.65|13.25|0
1638486600000|2021-12-02 23:10:00|14.71|13.31|14.86|13.44|14.87|13.46|14.71|13.31|0
1638486900000|2021-12-02 23:15:00|14.84|13.43|14.98|13.56|15.04|13.61|14.83|13.41|0
1638487200000|2021-12-02 23:20:00|14.97|13.54|15.08|13.65|15.11|13.67|14.94|13.51|0
1638487500000|2021-12-02 23:25:00|15.07|13.64|15.43|13.96|15.43|13.96|15.02|13.59|0
1638487800000|2021-12-02 23:30:00|15.42|13.95|15.43|13.96|15.46|13.99|15.39|13.92|0
1638488100000|2021-12-02 23:35:00|15.41|13.94|15.43|13.96|15.43|13.96|15.36|13.9|0
1638488400000|2021-12-02 23:40:00|15.42|13.95|15.5|14.03|15.53|14.05|15.4|13.93|0
1638488700000|2021-12-02 23:45:00|15.49|14.02|15.5|14.03|15.53|14.05|15.44|13.97|0
1638489000000|2021-12-02 23:50:00|15.49|14.02|15.54|14.06|15.62|14.13|15.49|14.02|0
1638489300000|2021-12-02 23:55:00|15.53|14.05|15.67|14.18|15.72|14.22|15.51|14.03|0
1638489600000|2021-12-03 00:00:00|15.68|14.2|15.73|14.23|15.81|14.31|15.63|14.14|0
1638489900000|2021-12-03 00:05:00|15.72|14.22|15.65|14.16|15.74|14.24|15.65|14.16|0
1638490200000|2021-12-03 00:10:00|15.66|14.17|15.61|14.13|15.71|14.21|15.59|14.11|0
1638490500000|2021-12-03 00:15:00|15.62|14.12|15.56|14.08|15.69|14.2|15.56|14.08|0
1638490800000|2021-12-03 00:20:00|15.57|14.09|15.61|14.12|15.61|14.12|15.53|14.05|0
1638491100000|2021-12-03 00:25:00|15.6|14.13|15.49|14.02|15.6|14.13|15.47|14|0
1638491400000|2021-12-03 00:30:00|15.48|14.01|15.47|13.99|15.53|14.05|15.42|13.95|0
1638491700000|2021-12-03 00:35:00|15.48|14|15.5|14.02|15.55|14.06|15.44|13.97|0
1638492000000|2021-12-03 00:40:00|15.49|14.03|15.52|14.04|15.54|14.06|15.47|13.99|0
1638492300000|2021-12-03 00:45:00|15.5|14.03|15.57|14.09|15.59|14.1|15.5|14.03|0
1638492600000|2021-12-03 00:50:00|15.58|14.07|15.6|14.12|15.61|14.13|15.52|14.04|0
1638492900000|2021-12-03 00:55:00|15.58|14.11|15.55|14.07|15.6|14.12|15.53|14.05|0
1638493200000|2021-12-03 01:00:00|15.56|14.08|15.57|14.09|15.62|14.13|15.52|14.05|0
1638493500000|2021-12-03 01:05:00|15.55|14.08|15.38|13.92|15.55|14.08|15.37|13.9|0
1638493800000|2021-12-03 01:10:00|15.37|13.91|15.48|14.01|15.5|14.02|15.37|13.9|0
1638494100000|2021-12-03 01:15:00|15.49|14.02|15.46|13.98|15.51|14.04|15.46|13.98|0
1638494400000|2021-12-03 01:20:00|15.43|13.96|15.58|14.1|15.58|14.1|15.43|13.96|0
1638494700000|2021-12-03 01:25:00|15.57|14.09|15.67|14.18|15.68|14.19|15.57|14.08|0
1638495000000|2021-12-03 01:30:00|15.68|14.19|15.72|14.22|15.8|14.29|15.68|14.18|0
1638495300000|2021-12-03 01:35:00|15.73|14.23|15.84|14.33|15.88|14.37|15.73|14.23|0
1638495600000|2021-12-03 01:40:00|15.85|14.34|15.96|14.44|16.01|14.49|15.84|14.33|0
1638495900000|2021-12-03 01:45:00|15.97|14.45|16.05|14.52|16.13|14.6|15.97|14.45|0
1638496200000|2021-12-03 01:50:00|16.06|14.53|15.93|14.41|16.06|14.53|15.91|14.4|0
1638496500000|2021-12-03 01:55:00|15.94|14.42|15.85|14.34|15.95|14.43|15.85|14.34|0
1638496800000|2021-12-03 02:00:00|15.86|14.35|15.82|14.31|15.88|14.37|15.75|14.25|0
1638497100000|2021-12-03 02:05:00|15.83|14.32|15.85|14.34|15.88|14.37|15.79|14.28|0
1638497400000|2021-12-03 02:10:00|15.86|14.35|15.77|14.27|15.88|14.37|15.77|14.27|0
1638497700000|2021-12-03 02:15:00|15.78|14.26|15.87|14.35|15.87|14.35|15.75|14.25|0
1638498000000|2021-12-03 02:20:00|15.86|14.36|15.91|14.39|15.91|14.4|15.86|14.35|0
1638498300000|2021-12-03 02:25:00|15.9|14.4|15.85|14.34|15.93|14.41|15.85|14.34|0
1638498600000|2021-12-03 02:30:00|15.86|14.35|15.87|14.36|15.91|14.39|15.85|14.34|0
1638498900000|2021-12-03 02:35:00|15.86|14.35|15.91|14.4|15.93|14.41|15.86|14.35|0
1638499200000|2021-12-03 02:40:00|15.9|14.39|15.95|14.43|15.95|14.43|15.86|14.35|0
1638499500000|2021-12-03 02:45:00|15.94|14.42|15.8|14.3|15.94|14.42|15.77|14.26|0
1638499800000|2021-12-03 02:50:00|15.79|14.29|15.82|14.31|15.83|14.32|15.77|14.26|0
1638500100000|2021-12-03 02:55:00|15.8|14.3|15.76|14.26|15.82|14.31|15.75|14.25|0
1638500400000|2021-12-03 03:00:00|15.75|14.25|15.75|14.25|15.78|14.28|15.73|14.24|0
1638500700000|2021-12-03 03:05:00|15.76|14.26|15.73|14.23|15.78|14.27|15.72|14.22|0
1638501000000|2021-12-03 03:10:00|15.72|14.24|15.73|14.23|15.77|14.27|15.72|14.23|0
1638501300000|2021-12-03 03:15:00|15.72|14.22|15.68|14.19|15.72|14.22|15.66|14.17|0
1638501600000|2021-12-03 03:20:00|15.67|14.18|15.71|14.21|15.74|14.24|15.61|14.13|0
1638501900000|2021-12-03 03:25:00|15.7|14.2|15.66|14.17|15.73|14.23|15.66|14.17|0
1638502200000|2021-12-03 03:30:00|15.67|14.18|15.65|14.16|15.67|14.18|15.61|14.12|0
1638502500000|2021-12-03 03:35:00|15.66|14.17|15.51|14.03|15.66|14.17|15.49|14.02|0
1638502800000|2021-12-03 03:40:00|15.5|14.04|15.49|14.01|15.54|14.06|15.47|14|0
1638503100000|2021-12-03 03:45:00|15.5|14.02|15.42|13.95|15.51|14.03|15.41|13.94|0
1638503400000|2021-12-03 03:50:00|15.43|13.96|15.41|13.94|15.43|13.96|15.38|13.91|0
1638503700000|2021-12-03 03:55:00|15.42|13.95|15.44|13.97|15.48|14.01|15.42|13.95|0
1638504000000|2021-12-03 04:00:00|15.43|13.96|15.34|13.88|15.43|13.96|15.3|13.84|0
1638504300000|2021-12-03 04:05:00|15.33|13.87|15.31|13.85|15.36|13.9|15.23|13.78|0
1638504600000|2021-12-03 04:10:00|15.3|13.84|15.3|13.84|15.33|13.87|15.29|13.83|0
1638504900000|2021-12-03 04:15:00|15.29|13.86|15.34|13.87|15.35|13.89|15.29|13.84|0
1638505200000|2021-12-03 04:20:00|15.33|13.86|15.38|13.92|15.4|13.93|15.31|13.86|0
1638505500000|2021-12-03 04:25:00|15.37|13.91|15.38|13.91|15.4|13.93|15.34|13.88|0
1638505800000|2021-12-03 04:30:00|15.37|13.92|15.35|13.89|15.37|13.92|15.32|13.86|0
1638506100000|2021-12-03 04:35:00|15.36|13.9|15.35|13.89|15.38|13.91|15.32|13.86|0
1638506400000|2021-12-03 04:40:00|15.31|13.85|15.16|13.71|15.33|13.87|15.15|13.71|0
1638506700000|2021-12-03 04:45:00|15.15|13.72|15.23|13.78|15.23|13.78|15.15|13.7|0
1638507000000|2021-12-03 04:50:00|15.24|13.79|15.26|13.81|15.26|13.81|15.22|13.77|0
1638507300000|2021-12-03 04:55:00|15.27|13.82|15.23|13.78|15.28|13.83|15.21|13.76|0
1638507600000|2021-12-03 05:00:00|15.22|13.77|15.23|13.78|15.24|13.79|15.19|13.75|0
1638507900000|2021-12-03 05:05:00|15.24|13.79|15.3|13.84|15.3|13.85|15.24|13.79|0
1638508200000|2021-12-03 05:10:00|15.29|13.83|15.24|13.79|15.31|13.85|15.24|13.79|0
1638508500000|2021-12-03 05:15:00|15.23|13.78|15.21|13.76|15.24|13.79|15.17|13.73|0
1638508800000|2021-12-03 05:20:00|15.22|13.77|15.17|13.73|15.22|13.77|15.17|13.73|0
1638509100000|2021-12-03 05:25:00|15.16|13.72|15.17|13.73|15.2|13.76|15.13|13.69|0
1638509400000|2021-12-03 05:30:00|15.16|13.72|15.19|13.75|15.23|13.78|15.11|13.67|0
1638509700000|2021-12-03 05:35:00|15.2|13.74|15.08|13.64|15.21|13.76|15.07|13.63|0
1638510000000|2021-12-03 05:40:00|15.09|13.65|15.11|13.67|15.12|13.68|15.06|13.62|0
1638510300000|2021-12-03 05:45:00|15.1|13.66|14.63|13.23|15.11|13.67|14.46|13.06|0
1638510600000|2021-12-03 05:50:00|14.64|13.24|14.59|13.19|14.64|13.24|14.59|13.19|0
1638510900000|2021-12-03 05:55:00|14.6|13.2|14.65|13.25|14.68|13.28|14.59|13.19|0
1638511200000|2021-12-03 06:00:00|14.63|13.23|14.7|13.3|14.71|13.31|14.59|13.19|0
1638511500000|2021-12-03 06:05:00|14.68|13.28|14.59|13.19|14.7|13.3|14.59|13.19|0
1638511800000|2021-12-03 06:10:00|14.6|13.2|14.55|13.15|14.6|13.2|14.55|13.15|0
1638512100000|2021-12-03 06:15:00|14.54|13.14|14.58|13.18|14.58|13.18|14.54|13.14|0
1638512400000|2021-12-03 06:20:00|14.55|13.15|14.53|13.13|14.56|13.16|14.52|13.12|0
1638512700000|2021-12-03 06:25:00|14.54|13.14|14.54|13.14|14.57|13.17|14.52|13.12|0
1638513000000|2021-12-03 06:30:00|14.52|13.12|14.54|13.14|14.57|13.17|14.52|13.12|0
1638513300000|2021-12-03 06:35:00|14.55|13.15|14.63|13.23|14.64|13.24|14.54|13.14|0
1638513600000|2021-12-03 06:40:00|14.62|13.22|14.65|13.25|14.69|13.29|14.6|13.2|0
1638513900000|2021-12-03 06:45:00|14.66|13.26|14.56|13.16|14.69|13.29|14.54|13.14|0
1638514200000|2021-12-03 06:50:00|14.55|13.15|14.57|13.17|14.62|13.22|14.55|13.15|0
1638514500000|2021-12-03 06:55:00|14.56|13.16|14.63|13.23|14.7|13.3|14.56|13.16|0
1638514800000|2021-12-03 07:00:00|14.62|13.22|14.7|13.3|14.75|13.34|14.62|13.22|0
1638515100000|2021-12-03 07:05:00|14.71|13.31|14.73|13.32|14.74|13.34|14.7|13.3|0
1638515400000|2021-12-03 07:10:00|14.72|13.34|14.77|13.36|14.77|13.37|14.71|13.31|0
1638515700000|2021-12-03 07:15:00|14.74|13.37|14.8|13.39|14.8|13.39|14.71|13.31|0
1638516000000|2021-12-03 07:20:00|14.81|13.4|14.81|13.4|14.83|13.42|14.77|13.36|0
1638516300000|2021-12-03 07:25:00|14.82|13.41|14.69|13.29|14.82|13.41|14.69|13.29|0
1638516600000|2021-12-03 07:30:00|14.7|13.3|14.7|13.3|14.73|13.33|14.65|13.25|0
1638516900000|2021-12-03 07:35:00|14.69|13.29|14.68|13.28|14.71|13.31|14.64|13.24|0
1638517200000|2021-12-03 07:40:00|14.69|13.29|14.71|13.31|14.74|13.33|14.65|13.25|0
1638517500000|2021-12-03 07:45:00|14.7|13.3|14.64|13.24|14.74|13.33|14.63|13.23|0
1638517800000|2021-12-03 07:50:00|14.62|13.22|14.57|13.17|14.62|13.22|14.54|13.14|0
1638518100000|2021-12-03 07:55:00|14.58|13.18|14.51|13.11|14.6|13.2|14.49|13.09|0
1638518400000|2021-12-03 08:00:00|14.5|13.1|14.61|13.21|14.63|13.23|14.48|13.08|0
1638518700000|2021-12-03 08:05:00|14.58|13.18|14.55|13.15|14.63|13.23|14.54|13.14|0
1638519000000|2021-12-03 08:10:00|14.54|13.14|14.59|13.19|14.63|13.23|14.54|13.14|0
1638519300000|2021-12-03 08:15:00|14.6|13.2|14.59|13.19|14.65|13.25|14.55|13.15|0
1638519600000|2021-12-03 08:20:00|14.6|13.2|14.62|13.22|14.7|13.3|14.58|13.18|0
1638519900000|2021-12-03 08:25:00|14.61|13.21|14.67|13.27|14.67|13.27|14.6|13.2|0
1638520200000|2021-12-03 08:30:00|14.66|13.26|14.81|13.4|14.84|13.43|14.66|13.26|0
1638520500000|2021-12-03 08:35:00|14.82|13.41|14.81|13.4|14.87|13.45|14.76|13.36|0
1638520800000|2021-12-03 08:40:00|14.82|13.41|14.91|13.49|14.94|13.52|14.74|13.33|0
1638521100000|2021-12-03 08:45:00|14.93|13.5|14.9|13.48|14.93|13.51|14.86|13.45|0
1638521400000|2021-12-03 08:50:00|14.89|13.47|14.94|13.52|14.97|13.55|14.89|13.47|0
1638521700000|2021-12-03 08:55:00|14.93|13.51|14.89|13.48|14.96|13.53|14.88|13.46|0
1638522000000|2021-12-03 09:00:00|14.9|13.47|14.88|13.46|14.94|13.52|14.86|13.44|0
1638522300000|2021-12-03 09:05:00|14.89|13.47|14.98|13.55|14.99|13.56|14.89|13.47|0
1638522600000|2021-12-03 09:10:00|14.99|13.56|14.83|13.42|14.99|13.56|14.83|13.42|0
1638522900000|2021-12-03 09:15:00|14.84|13.43|14.72|13.32|14.85|13.43|14.72|13.32|0
1638523200000|2021-12-03 09:20:00|14.74|13.34|14.85|13.44|14.85|13.44|14.74|13.34|0
1638523500000|2021-12-03 09:25:00|14.86|13.43|14.81|13.4|14.89|13.47|14.77|13.36|0
1638523800000|2021-12-03 09:30:00|14.8|13.39|14.85|13.43|14.85|13.44|14.77|13.36|0
1638524100000|2021-12-03 09:35:00|14.84|13.44|14.9|13.48|14.9|13.49|14.83|13.42|0
1638524400000|2021-12-03 09:40:00|14.91|13.49|14.83|13.41|14.92|13.5|14.83|13.41|0
1638524700000|2021-12-03 09:45:00|14.81|13.42|14.91|13.49|14.91|13.49|14.8|13.39|0
1638525000000|2021-12-03 09:50:00|14.89|13.48|14.95|13.52|14.96|13.53|14.89|13.47|0
1638525300000|2021-12-03 09:55:00|14.93|13.51|14.92|13.5|14.96|13.54|14.87|13.46|0
1638525600000|2021-12-03 10:00:00|14.91|13.49|14.94|13.52|14.95|13.52|14.85|13.44|0
1638525900000|2021-12-03 10:05:00|14.92|13.5|14.9|13.48|14.96|13.53|14.89|13.47|0
1638526200000|2021-12-03 10:10:00|14.91|13.49|14.96|13.54|14.96|13.54|14.87|13.46|0
1638526500000|2021-12-03 10:15:00|14.97|13.55|15.05|13.62|15.09|13.65|14.97|13.55|0
1638526800000|2021-12-03 10:20:00|15.06|13.63|15.11|13.67|15.16|13.72|15.06|13.62|0
1638527100000|2021-12-03 10:25:00|15.1|13.66|14.76|13.35|15.11|13.67|14.76|13.35|0
1638527400000|2021-12-03 10:30:00|15.07|13.63|15.08|13.64|15.08|13.65|15.03|13.6|0
1638527700000|2021-12-03 10:35:00|15.09|13.66|15.26|13.8|15.26|13.81|15.09|13.66|0
1638528000000|2021-12-03 10:40:00|15.24|13.79|15.22|13.77|15.29|13.84|15.13|13.69|0
1638528300000|2021-12-03 10:45:00|15.23|13.78|15.36|13.9|15.36|13.9|15.18|13.73|0
1638528600000|2021-12-03 10:50:00|15.37|13.91|15.41|13.94|15.41|13.95|15.36|13.89|0
1638528900000|2021-12-03 10:55:00|15.43|13.96|15.33|13.87|15.43|13.96|15.29|13.83|0
1638529200000|2021-12-03 11:00:00|15.35|13.89|15.21|13.76|15.35|13.89|15.18|13.74|0
1638529500000|2021-12-03 11:05:00|15.2|13.78|15.25|13.79|15.27|13.82|15.2|13.76|0
1638529800000|2021-12-03 11:10:00|15.24|13.8|15.36|13.9|15.36|13.9|15.24|13.79|0
1638530100000|2021-12-03 11:15:00|15.35|13.89|15.31|13.85|15.36|13.89|15.29|13.83|0
1638530400000|2021-12-03 11:20:00|15.3|13.84|15.28|13.82|15.35|13.89|15.26|13.81|0
1638530700000|2021-12-03 11:25:00|15.27|13.83|15.23|13.78|15.3|13.85|15.21|13.76|0
1638531000000|2021-12-03 11:30:00|15.24|13.79|15.22|13.77|15.25|13.8|15.2|13.75|0
1638531300000|2021-12-03 11:35:00|15.21|13.76|15.2|13.75|15.22|13.77|15.18|13.74|0
1638531600000|2021-12-03 11:40:00|15.19|13.74|15.08|13.65|15.19|13.74|15.08|13.64|0
1638531900000|2021-12-03 11:45:00|15.09|13.64|15.07|13.64|15.14|13.7|15.07|13.64|0
1638532200000|2021-12-03 11:50:00|15.08|13.63|15.07|13.64|15.09|13.65|15.02|13.59|0
1638532500000|2021-12-03 11:55:00|15.06|13.63|14.97|13.55|15.06|13.63|14.96|13.54|0
1638532800000|2021-12-03 12:00:00|14.98|13.54|14.95|13.53|15.01|13.58|14.92|13.5|0
1638533100000|2021-12-03 12:05:00|14.97|13.54|15.03|13.6|15.03|13.6|14.96|13.53|0
1638533400000|2021-12-03 12:10:00|15.02|13.59|14.94|13.51|15.03|13.6|14.9|13.48|0
1638533700000|2021-12-03 12:15:00|14.93|13.52|14.93|13.51|15.01|13.58|14.89|13.48|0
1638534000000|2021-12-03 12:20:00|14.92|13.5|14.89|13.47|14.95|13.52|14.86|13.45|0
1638534300000|2021-12-03 12:25:00|14.91|13.49|14.88|13.47|14.92|13.5|14.88|13.46|0
1638534600000|2021-12-03 12:30:00|14.9|13.46|14.84|13.43|14.9|13.48|14.83|13.42|0
1638534900000|2021-12-03 12:35:00|14.83|13.42|14.87|13.46|14.88|13.46|14.82|13.41|0
1638535200000|2021-12-03 12:40:00|14.86|13.45|14.87|13.45|14.89|13.47|14.84|13.43|0
1638535500000|2021-12-03 12:45:00|14.89|13.47|14.97|13.55|15.32|13.86|14.78|13.38|0
1638535800000|2021-12-03 12:50:00|14.98|13.54|14.98|13.55|14.99|13.56|14.95|13.53|0
1638536100000|2021-12-03 12:55:00|14.99|13.56|15.01|13.58|15.05|13.62|14.98|13.55|0
1638536400000|2021-12-03 13:00:00|14.99|13.56|14.94|13.52|15.03|13.6|14.94|13.52|0
1638536700000|2021-12-03 13:05:00|14.95|13.53|14.81|13.4|14.96|13.53|14.79|13.38|0
1638537000000|2021-12-03 13:10:00|14.82|13.41|14.8|13.39|14.86|13.44|14.78|13.37|0
1638537300000|2021-12-03 13:15:00|14.82|13.41|14.59|13.19|14.83|13.42|14.48|13.08|0
1638537600000|2021-12-03 13:20:00|14.6|13.2|14.61|13.21|14.64|13.24|14.59|13.19|0
1638537900000|2021-12-03 13:25:00|14.6|13.2|14.55|13.15|14.62|13.22|14.49|13.09|0
1638538200000|2021-12-03 13:30:00|14.57|13.17|14.26|12.86|14.61|13.21|14.07|12.67|0
1638538500000|2021-12-03 13:35:00|14.25|12.85|14.18|12.78|14.27|12.87|14.12|12.72|0
1638538800000|2021-12-03 13:40:00|14.19|12.79|13.97|12.57|14.33|12.93|13.97|12.57|0
1638539100000|2021-12-03 13:45:00|13.98|12.58|14.04|12.64|14.14|12.74|13.9|12.5|0
1638539400000|2021-12-03 13:50:00|14.06|12.66|14.01|12.61|14.12|12.72|13.99|12.59|0
1638539700000|2021-12-03 13:55:00|14|12.6|13.9|12.5|14|12.6|13.78|12.38|0
1638540000000|2021-12-03 14:00:00|13.89|12.49|13.83|12.43|13.98|12.58|13.81|12.41|0
1638540300000|2021-12-03 14:05:00|13.82|12.42|13.83|12.43|13.85|12.45|13.73|12.33|0
1638540600000|2021-12-03 14:10:00|13.84|12.44|13.82|12.42|13.87|12.47|13.79|12.39|0
1638540900000|2021-12-03 14:15:00|13.8|12.4|13.8|12.4|13.88|12.48|13.78|12.38|0
1638541200000|2021-12-03 14:20:00|13.79|12.39|13.91|12.51|13.92|12.52|13.79|12.39|0
1638541500000|2021-12-03 14:25:00|13.9|12.5|13.84|12.44|13.92|12.52|13.82|12.42|0
1638541800000|2021-12-03 14:30:00|13.76|12.36|13.68|12.28|13.95|12.55|13.56|12.16|0
1638542100000|2021-12-03 14:35:00|13.76|12.36|14.19|12.79|14.19|12.79|13.76|12.36|0
1638542400000|2021-12-03 14:40:00|14.23|12.83|14.36|12.96|14.42|13.02|14.1|12.7|0
1638542700000|2021-12-03 14:45:00|14.34|12.94|15.09|13.65|15.09|13.65|13.78|12.38|0
1638543000000|2021-12-03 14:50:00|15.11|13.67|15.65|14.16|15.68|14.18|14.86|13.44|0
1638543300000|2021-12-03 14:55:00|15.67|14.18|15.9|14.38|16.02|14.49|15.43|13.96|0
1638543600000|2021-12-03 15:00:00|15.96|14.44|16.27|14.72|16.73|15.13|15.75|14.25|0
1638543900000|2021-12-03 15:05:00|16.23|14.68|16.4|14.84|16.4|14.84|15.95|14.44|0
1638544200000|2021-12-03 15:10:00|16.42|14.85|16.66|15.07|16.75|15.15|16.26|14.71|0
1638544500000|2021-12-03 15:15:00|16.67|15.08|16.4|14.84|16.68|15.09|16.22|14.68|0
1638544800000|2021-12-03 15:20:00|16.41|14.85|16.19|14.65|16.59|15.01|15.84|14.33|0
1638545100000|2021-12-03 15:25:00|16.21|14.66|16.09|14.56|16.48|14.91|15.99|14.47|0
1638545400000|2021-12-03 15:30:00|16.15|14.62|16.56|14.98|16.6|15.02|16.13|14.6|0
1638545700000|2021-12-03 15:35:00|16.59|15.01|16.54|14.97|16.72|15.13|16.36|14.8|0
1638546000000|2021-12-03 15:40:00|16.5|14.93|17.06|15.44|17.06|15.44|16.48|14.91|0
1638546300000|2021-12-03 15:45:00|17.05|15.43|17.47|15.8|17.6|15.92|16.21|14.67|0
1638546600000|2021-12-03 15:50:00|17.45|15.81|17.36|15.71|17.6|15.92|17.25|15.61|0
1638546900000|2021-12-03 15:55:00|17.38|15.72|17.43|15.77|17.52|15.85|17.2|15.56|0
1638547200000|2021-12-03 16:00:00|17.46|15.79|17.33|15.68|17.57|15.89|17.26|15.62|0
1638547500000|2021-12-03 16:05:00|17.37|15.71|17.52|15.85|17.76|16.07|17.37|15.71|0
1638547800000|2021-12-03 16:10:00|17.54|15.87|17.44|15.77|17.69|16|17.32|15.67|0
1638548100000|2021-12-03 16:15:00|17.43|15.78|17.86|16.16|17.87|16.17|17.35|15.7|0
1638548400000|2021-12-03 16:20:00|17.88|16.18|17.07|15.44|17.96|16.25|17|15.38|0
1638548700000|2021-12-03 16:25:00|17.11|15.45|16.97|15.36|17.14|15.51|16.93|15.31|0
1638549000000|2021-12-03 16:30:00|16.99|15.38|16.89|15.28|17.16|15.52|16.83|15.23|0
1638549300000|2021-12-03 16:35:00|16.88|15.27|17.07|15.45|17.12|15.49|16.86|15.25|0
1638549600000|2021-12-03 16:40:00|17.05|15.43|17.49|15.83|17.52|15.85|17|15.38|0
1638549900000|2021-12-03 16:45:00|17.47|15.81|17.76|16.07|17.93|16.22|17.12|15.49|0
1638550200000|2021-12-03 16:50:00|17.78|16.09|18.09|16.37|18.34|16.6|17.76|16.07|0
1638550500000|2021-12-03 16:55:00|18.04|16.32|18.34|16.6|18.34|16.6|18.04|16.32|0
1638550800000|2021-12-03 17:00:00|18.33|16.58|18.55|16.78|18.62|16.85|18.29|16.55|0
1638551100000|2021-12-03 17:05:00|18.57|16.8|18.33|16.58|18.58|16.81|18.31|16.56|0
1638551400000|2021-12-03 17:10:00|18.31|16.57|18.39|16.63|18.43|16.67|18.26|16.52|0
1638551700000|2021-12-03 17:15:00|18.35|16.6|18.09|16.37|18.37|16.62|18.02|16.3|0
1638552000000|2021-12-03 17:20:00|18.06|16.34|17.5|15.83|18.16|16.43|17.46|15.8|0
1638552300000|2021-12-03 17:25:00|17.51|15.84|17.54|15.87|17.6|15.92|17.47|15.81|0
1638552600000|2021-12-03 17:30:00|17.58|15.91|17.76|16.07|17.91|16.2|17.58|15.91|0
1638552900000|2021-12-03 17:35:00|17.77|16.06|17.34|15.69|17.82|16.12|17.32|15.67|0
1638553200000|2021-12-03 17:40:00|17.33|15.68|17.42|15.76|17.47|15.8|17.24|15.6|0
1638553500000|2021-12-03 17:45:00|17.44|15.78|17.51|15.85|17.66|15.97|17.38|15.73|0
1638553800000|2021-12-03 17:50:00|17.54|15.87|18.01|16.29|18.18|16.44|17.39|15.73|0
1638554100000|2021-12-03 17:55:00|17.99|16.28|18.04|16.32|18.18|16.45|17.99|16.28|0
1638554400000|2021-12-03 18:00:00|18.05|16.33|18.67|16.89|18.78|16.99|18.05|16.33|0
1638554700000|2021-12-03 18:05:00|18.68|16.91|18.43|16.67|18.71|16.93|18.41|16.66|0
1638555000000|2021-12-03 18:10:00|18.42|16.69|18.5|16.74|18.61|16.84|18.36|16.61|0
1638555300000|2021-12-03 18:15:00|18.49|16.73|18.09|16.37|18.88|17.09|18.05|16.33|0
1638555600000|2021-12-03 18:20:00|18.1|16.38|18|16.29|18.16|16.43|18|16.29|0
1638555900000|2021-12-03 18:25:00|18.02|16.3|18.33|16.58|18.34|16.6|18|16.28|0
1638556200000|2021-12-03 18:30:00|18.34|16.6|18.55|16.78|18.56|16.79|18.33|16.58|0
1638556500000|2021-12-03 18:35:00|18.53|16.79|19.03|17.22|19.26|17.43|18.35|16.6|0
1638556800000|2021-12-03 18:40:00|19.01|17.2|19|17.19|19.11|17.29|18.9|17.1|0
1638557100000|2021-12-03 18:45:00|19.01|17.2|19.11|17.29|19.26|17.43|18.89|17.09|0
1638557400000|2021-12-03 18:50:00|19.1|17.28|19.84|17.95|19.84|17.95|19.01|17.2|0
1638557700000|2021-12-03 18:55:00|19.83|17.94|20.15|18.23|20.16|18.24|19.77|17.88|0
1638558000000|2021-12-03 19:00:00|20.16|18.24|20.36|18.42|20.52|18.56|20.02|18.12|0
1638558300000|2021-12-03 19:05:00|20.37|18.43|20.53|18.58|20.58|18.62|20.29|18.36|0
1638558600000|2021-12-03 19:10:00|20.55|18.6|20.41|18.47|20.61|18.65|20.37|18.43|0
1638558900000|2021-12-03 19:15:00|20.46|18.51|20.71|18.74|20.71|18.74|20.41|18.47|0
1638559200000|2021-12-03 19:20:00|20.69|18.72|20.68|18.71|21.15|19.14|20.12|18.2|0
1638559500000|2021-12-03 19:25:00|20.67|18.7|20.85|18.86|20.9|18.91|20.62|18.65|0
1638559800000|2021-12-03 19:30:00|20.82|18.84|21.01|19.01|21.09|19.08|20.76|18.78|0
1638560100000|2021-12-03 19:35:00|20.96|18.96|21.38|19.34|21.44|19.4|20.92|18.92|0
1638560400000|2021-12-03 19:40:00|21.31|19.28|21.07|19.06|21.37|19.34|21|19|0
1638560700000|2021-12-03 19:45:00|21.02|19.02|20.87|18.88|21.18|19.16|20.66|18.69|0
1638561000000|2021-12-03 19:50:00|20.88|18.89|21.23|19.21|21.25|19.23|20.75|18.78|0
1638561300000|2021-12-03 19:55:00|21.26|19.24|21.54|19.49|21.55|19.5|21.01|19.01|0
1638561600000|2021-12-03 20:00:00|21.57|19.52|21.52|19.47|21.89|19.81|21.49|19.44|0
1638561900000|2021-12-03 20:05:00|21.55|19.5|22.18|20.07|22.23|20.11|21.01|19.01|0
1638562200000|2021-12-03 20:10:00|22.15|20.04|21.86|19.78|22.15|20.04|21.81|19.73|0
1638562500000|2021-12-03 20:15:00|21.88|19.8|21.94|19.85|22.05|19.95|21.74|19.67|0
1638562800000|2021-12-03 20:20:00|21.91|19.83|20.94|18.94|21.91|19.83|20.49|18.54|0
1638563100000|2021-12-03 20:25:00|20.93|18.93|20.89|18.9|20.94|18.94|20.66|18.69|0
1638563400000|2021-12-03 20:30:00|20.86|18.88|20.48|18.53|20.88|18.89|20.45|18.5|0
1638563700000|2021-12-03 20:35:00|20.5|18.55|20.32|18.38|21.21|19.19|20.29|18.36|0
1638564000000|2021-12-03 20:40:00|20.3|18.37|20.11|18.2|20.76|18.79|19.94|18.04|0
1638564300000|2021-12-03 20:45:00|20.18|18.19|20.2|18.28|20.4|18.45|20.13|18.19|0
1638564600000|2021-12-03 20:50:00|20.15|18.23|19.77|17.89|20.22|18.29|19.66|17.79|0
1638564900000|2021-12-03 20:55:00|19.76|17.88|18.83|17.04|19.89|18|18.76|16.98|0
1638565200000|2021-12-03 21:00:00|18.85|17.05|18.7|16.92|18.92|17.12|18.65|16.87|0
1638565500000|2021-12-03 21:05:00|18.71|16.93|18.84|17.05|18.91|17.11|18.71|16.93|0
1638565800000|2021-12-03 21:10:00|18.85|17.04|19.03|17.22|19.13|17.31|18.8|17.01|0
1638777900000|2021-12-06 08:05:00|16.07|14.54|16.13|14.6|16.13|14.6|16.03|14.5|0
1638778200000|2021-12-06 08:10:00|16.09|14.56|16.14|14.6|16.18|14.63|16.05|14.52|0
1638778500000|2021-12-06 08:15:00|16.13|14.61|16.16|14.62|16.19|14.65|16.09|14.55|0
1638778800000|2021-12-06 08:20:00|16.14|14.61|16.25|14.7|16.25|14.7|16.12|14.58|0
1638779100000|2021-12-06 08:25:00|16.26|14.71|16.19|14.65|16.36|14.8|16.18|14.64|0
1638779400000|2021-12-06 08:30:00|16.18|14.64|16.25|14.7|16.27|14.72|16.12|14.59|0
1638779700000|2021-12-06 08:35:00|16.24|14.68|16.11|14.58|16.24|14.68|16.07|14.54|0
1638780000000|2021-12-06 08:40:00|16.12|14.59|16.2|14.66|16.2|14.66|16.09|14.55|0
1638780300000|2021-12-06 08:45:00|16.19|14.65|16.21|14.67|16.23|14.69|16.15|14.61|0
1638780600000|2021-12-06 08:50:00|16.19|14.66|16.15|14.61|16.19|14.66|16.13|14.59|0
1638780900000|2021-12-06 08:55:00|16.13|14.6|16.14|14.6|16.19|14.65|16.12|14.58|0
1638781200000|2021-12-06 09:00:00|16.13|14.59|15.88|14.36|16.15|14.62|15.78|14.27|0
1638781500000|2021-12-06 09:05:00|15.86|14.35|15.91|14.39|15.99|14.47|15.83|14.33|0
1638781800000|2021-12-06 09:10:00|15.92|14.4|15.86|14.35|15.98|14.46|15.84|14.33|0
1638782100000|2021-12-06 09:15:00|15.85|14.34|15.89|14.37|15.9|14.39|15.83|14.32|0
1638782400000|2021-12-06 09:20:00|15.88|14.39|15.9|14.39|15.94|14.42|15.87|14.36|0
1638782700000|2021-12-06 09:25:00|15.89|14.38|15.86|14.35|15.91|14.39|15.83|14.33|0
1638783000000|2021-12-06 09:30:00|15.87|14.36|15.91|14.4|15.93|14.41|15.83|14.32|0
1638783300000|2021-12-06 09:35:00|15.9|14.39|16.06|14.53|16.06|14.53|15.85|14.34|0
1638783600000|2021-12-06 09:40:00|16.07|14.54|16.17|14.63|16.18|14.64|16.06|14.53|0
1638783900000|2021-12-06 09:45:00|16.18|14.64|16.24|14.7|16.32|14.76|16.18|14.64|0
1638784200000|2021-12-06 09:50:00|16.25|14.71|16.3|14.74|16.32|14.77|16.23|14.68|0
1638784500000|2021-12-06 09:55:00|16.31|14.75|16.47|14.9|16.53|14.96|16.29|14.74|0
1638784800000|2021-12-06 10:00:00|16.46|14.89|16.51|14.93|16.54|14.97|16.43|14.87|0
1638785100000|2021-12-06 10:05:00|16.5|14.94|16.53|14.95|16.54|14.96|16.46|14.89|0
1638785400000|2021-12-06 10:10:00|16.52|14.97|16.57|14.99|16.58|15|15.94|14.42|0
1638785700000|2021-12-06 10:15:00|16.56|15|16.55|14.98|16.62|15.04|16.52|14.95|0
1638786000000|2021-12-06 10:20:00|16.56|14.99|16.74|15.15|16.74|15.15|16.55|14.99|0
1638786300000|2021-12-06 10:25:00|16.73|15.13|16.95|15.34|16.99|15.37|16.6|15.02|0
1638786600000|2021-12-06 10:30:00|16.97|15.35|17.04|15.42|17.22|15.58|16.94|15.32|0
1638786900000|2021-12-06 10:35:00|17.03|15.41|17.1|15.47|17.11|15.48|17.02|15.4|0
1638787200000|2021-12-06 10:40:00|17.09|15.48|17.15|15.52|17.24|15.6|17.09|15.47|0
1638787500000|2021-12-06 10:45:00|17.14|15.51|17.14|15.5|17.16|15.53|17.07|15.45|0
1638787800000|2021-12-06 10:50:00|17.13|15.51|17.19|15.55|17.22|15.58|17.09|15.46|0
1638788100000|2021-12-06 10:55:00|17.2|15.56|17.22|15.58|17.27|15.63|17.15|15.52|0
1638788400000|2021-12-06 11:00:00|17.23|15.59|17.1|15.47|17.25|15.6|17.09|15.46|0
1638788700000|2021-12-06 11:05:00|17.11|15.48|16.98|15.37|17.15|15.51|16.97|15.35|0
1638789000000|2021-12-06 11:10:00|16.97|15.36|16.97|15.35|17.05|15.43|16.95|15.34|0
1638789300000|2021-12-06 11:15:00|16.98|15.36|16.87|15.27|16.98|15.37|16.87|15.26|0
1638789600000|2021-12-06 11:20:00|16.88|15.26|16.85|15.25|16.88|15.27|16.81|15.2|0
1638789900000|2021-12-06 11:25:00|16.84|15.24|16.9|15.29|16.95|15.33|16.84|15.23|0
1638790200000|2021-12-06 11:30:00|16.92|15.31|16.82|15.22|16.92|15.31|16.73|15.14|0
1638790500000|2021-12-06 11:35:00|16.83|15.23|16.78|15.18|16.83|15.23|16.76|15.16|0
1638790800000|2021-12-06 11:40:00|16.79|15.19|16.66|15.07|16.81|15.21|16.64|15.06|0
1638791100000|2021-12-06 11:45:00|16.64|15.06|16.69|15.1|16.69|15.1|16.57|14.99|0
1638791400000|2021-12-06 11:50:00|16.7|15.11|16.61|15.03|16.71|15.12|16.59|15.01|0
1638791700000|2021-12-06 11:55:00|16.59|15.01|16.28|14.73|17.02|15.4|16.27|14.72|0
1638792000000|2021-12-06 12:00:00|16.26|14.71|16.32|14.76|16.34|14.78|16.22|14.68|0
1638792300000|2021-12-06 12:05:00|16.31|14.77|16.36|14.8|16.42|14.85|16.27|14.72|0
1638792600000|2021-12-06 12:10:00|16.37|14.81|16.36|14.81|16.41|14.85|16.32|14.77|0
1638792900000|2021-12-06 12:15:00|16.37|14.82|16.5|14.93|16.5|14.93|16.37|14.82|0
1638793200000|2021-12-06 12:20:00|16.51|14.94|16.44|14.88|16.54|14.97|16.44|14.88|0
1638793500000|2021-12-06 12:25:00|16.43|14.87|16.49|14.92|16.49|14.92|16.43|14.86|0
1638793800000|2021-12-06 12:30:00|16.52|14.94|16.53|14.95|16.55|14.97|16.49|14.92|0
1638794100000|2021-12-06 12:35:00|16.52|14.94|16.42|14.86|16.52|14.94|16.41|14.85|0
1638794400000|2021-12-06 12:40:00|16.4|14.84|16.41|14.85|16.42|14.85|16.39|14.83|0
1638794700000|2021-12-06 12:45:00|16.4|14.84|16.4|14.84|16.41|14.85|16.4|14.84|0
1638795000000|2021-12-06 12:50:00|16.41|14.82|16.46|14.9|16.53|14.96|16.37|14.81|0
1638795300000|2021-12-06 12:55:00|16.47|14.89|16.47|14.9|16.47|14.9|16.41|14.85|0
1638795600000|2021-12-06 13:00:00|16.43|14.87|16.45|14.89|16.47|14.9|16.39|14.83|0
1638795900000|2021-12-06 13:05:00|16.46|14.9|16.36|14.8|16.49|14.92|16.35|14.8|0
1638796200000|2021-12-06 13:10:00|16.35|14.79|16.32|14.77|16.39|14.83|16.29|14.74|0
1638796500000|2021-12-06 13:15:00|16.33|14.76|16.29|14.74|16.35|14.79|16.26|14.71|0
1638796800000|2021-12-06 13:20:00|16.3|14.73|16.36|14.8|16.39|14.83|16.27|14.72|0
1638797100000|2021-12-06 13:25:00|16.35|14.79|16.36|14.8|16.37|14.81|16.29|14.74|0
1638797400000|2021-12-06 13:30:00|16.37|14.81|16.41|14.85|16.47|14.9|16.35|14.79|0
1638797700000|2021-12-06 13:35:00|16.44|14.87|16.26|14.72|16.44|14.88|16.23|14.68|0
1638798000000|2021-12-06 13:40:00|16.25|14.7|15.94|14.42|16.28|14.73|15.94|14.42|0
1638798300000|2021-12-06 13:45:00|15.95|14.43|16.02|14.5|16.03|14.51|15.94|14.42|0
1638798600000|2021-12-06 13:50:00|16.01|14.49|15.99|14.46|16.02|14.49|15.94|14.43|0
1638798900000|2021-12-06 13:55:00|15.98|14.45|15.86|14.35|15.98|14.46|15.86|14.35|0
1638799200000|2021-12-06 14:00:00|15.83|14.33|15.85|14.34|15.96|14.44|15.83|14.33|0
1638799500000|2021-12-06 14:05:00|15.84|14.33|15.82|14.31|15.9|14.38|15.82|14.31|0
1638799800000|2021-12-06 14:10:00|15.81|14.3|15.75|14.25|15.81|14.3|15.72|14.22|0
1638800100000|2021-12-06 14:15:00|15.74|14.24|15.66|14.17|15.76|14.26|15.66|14.16|0
1638800400000|2021-12-06 14:20:00|15.67|14.18|15.68|14.19|15.73|14.23|15.66|14.17|0
1638800700000|2021-12-06 14:25:00|15.69|14.2|15.67|14.17|15.75|14.25|15.67|14.17|0
1638801000000|2021-12-06 14:30:00|15.65|14.18|16.05|14.52|16.07|14.54|15.52|14.04|0
1638801300000|2021-12-06 14:35:00|16.06|14.53|16.67|15.08|16.78|15.19|15.8|14.3|0
1638801600000|2021-12-06 14:40:00|16.68|15.09|16.1|14.56|16.78|15.18|16.06|14.53|0
1638801900000|2021-12-06 14:45:00|16.12|14.58|15.84|14.33|16.72|15.13|15.72|14.22|0
1638802200000|2021-12-06 14:50:00|15.85|14.34|15.96|14.44|15.96|14.44|15.68|14.19|0
1638802500000|2021-12-06 14:55:00|15.93|14.41|15.82|14.31|16.24|14.69|15.81|14.3|0
1638802800000|2021-12-06 15:00:00|15.81|14.32|16.11|14.57|16.21|14.67|15.81|14.3|0
1638803100000|2021-12-06 15:05:00|16.02|14.5|15.91|14.4|16.24|14.7|15.88|14.37|0
1638803400000|2021-12-06 15:10:00|15.93|14.41|15.08|13.64|15.97|14.44|15.05|13.62|0
1638803700000|2021-12-06 15:15:00|15.09|13.65|15.04|13.6|15.09|13.65|14.95|13.52|0
1638804000000|2021-12-06 15:20:00|15.08|13.65|15.03|13.6|15.12|13.68|14.95|13.53|0
1638804300000|2021-12-06 15:25:00|15.09|13.65|15.14|13.7|15.59|14.1|14.92|13.5|0
1638804600000|2021-12-06 15:30:00|15.12|13.68|15.19|13.74|15.26|13.8|15.05|13.62|0
1638804900000|2021-12-06 15:35:00|15.22|13.77|15.2|13.75|15.37|13.91|15.18|13.73|0
1638805200000|2021-12-06 15:40:00|15.18|13.74|15.41|13.95|15.45|13.98|15.08|13.64|0
1638805500000|2021-12-06 15:45:00|15.37|13.91|15.46|13.98|15.58|14.1|15.07|13.63|0
1638805800000|2021-12-06 15:50:00|15.45|14|15.45|13.98|15.62|14.13|15.41|13.94|0
1638806100000|2021-12-06 15:55:00|15.47|14|15.2|13.75|15.47|14|15.19|13.74|0
1638806400000|2021-12-06 16:00:00|15.21|13.76|15.35|13.89|15.4|13.94|15.18|13.73|0
1638806700000|2021-12-06 16:05:00|15.38|13.92|15.37|13.9|15.42|13.95|15.29|13.83|0
1638807000000|2021-12-06 16:10:00|15.38|13.92|15.61|14.12|15.62|14.13|15.26|13.81|0
1638807300000|2021-12-06 16:15:00|15.63|14.14|15.41|13.94|15.7|14.2|15.38|13.91|0
1638807600000|2021-12-06 16:20:00|15.42|13.95|15.45|13.98|15.55|14.07|15.41|13.95|0
1638807900000|2021-12-06 16:25:00|15.41|13.94|15.85|14.34|15.86|14.35|15.34|13.88|0
1638808200000|2021-12-06 16:30:00|15.86|14.35|15.76|14.26|15.98|14.46|15.68|14.19|0
1638808500000|2021-12-06 16:35:00|15.75|14.25|15.72|14.22|15.83|14.33|15.68|14.19|0
1638808800000|2021-12-06 16:40:00|15.74|14.24|15.63|14.14|15.8|14.3|15.63|14.14|0
1638809100000|2021-12-06 16:45:00|15.65|14.16|15.94|14.43|15.95|14.43|15.63|14.14|0
1638809400000|2021-12-06 16:50:00|15.92|14.41|15.85|14.34|15.97|14.45|15.81|14.3|0
1638809700000|2021-12-06 16:55:00|15.86|14.35|15.89|14.38|15.96|14.44|15.8|14.29|0
1638810000000|2021-12-06 17:00:00|15.87|14.36|15.77|14.27|15.89|14.38|15.73|14.23|0
1638810300000|2021-12-06 17:05:00|15.78|14.25|15.75|14.25|15.9|14.38|15.74|14.24|0
1638810600000|2021-12-06 17:10:00|15.77|14.27|15.58|14.09|16.06|14.53|15.56|14.08|0
1638810900000|2021-12-06 17:15:00|15.59|14.11|15.65|14.16|16.36|14.8|15.43|13.96|0
1638811200000|2021-12-06 17:20:00|15.66|14.17|15.64|14.15|15.7|14.21|15.58|14.1|0
1638811500000|2021-12-06 17:25:00|15.65|14.16|15.6|14.11|15.65|14.16|15.54|14.06|0
1638811800000|2021-12-06 17:30:00|15.59|14.1|15.52|14.04|15.62|14.14|15.5|14.02|0
1638812100000|2021-12-06 17:35:00|15.5|14.05|15.59|14.1|15.6|14.11|15.49|14.01|0
1638812400000|2021-12-06 17:40:00|15.58|14.09|15.62|14.13|15.68|14.18|15.53|14.05|0
1638812700000|2021-12-06 17:45:00|15.61|14.11|15.46|13.99|15.62|14.12|15.46|13.99|0
1638813000000|2021-12-06 17:50:00|15.47|14|15.45|13.98|15.52|14.04|15.45|13.98|0
1638813300000|2021-12-06 17:55:00|15.44|13.97|15.32|13.86|15.49|14.01|15.32|13.86|0
1638813600000|2021-12-06 18:00:00|15.27|13.82|15.24|13.79|15.41|13.94|15.24|13.79|0
1638813900000|2021-12-06 18:05:00|15.25|13.8|15.3|13.84|15.33|13.87|15.24|13.79|0
1638814200000|2021-12-06 18:10:00|15.29|13.83|15.38|13.91|15.38|13.91|15.25|13.8|0
1638814500000|2021-12-06 18:15:00|15.35|13.89|15.3|13.84|15.37|13.9|15.29|13.83|0
1638814800000|2021-12-06 18:20:00|15.31|13.85|15.31|13.86|15.4|13.93|15.3|13.84|0
1638815100000|2021-12-06 18:25:00|15.29|13.85|14.9|13.48|15.8|14.3|14.53|13.13|0
1638815400000|2021-12-06 18:30:00|14.89|13.47|14.94|13.52|14.95|13.53|14.88|13.47|0
1638815700000|2021-12-06 18:35:00|14.92|13.5|14.95|13.53|14.98|13.56|14.9|13.48|0
1638816000000|2021-12-06 18:40:00|14.94|13.52|14.93|13.51|14.98|13.55|14.86|13.45|0
1638816300000|2021-12-06 18:45:00|14.94|13.52|14.89|13.47|14.96|13.54|14.86|13.44|0
1638816600000|2021-12-06 18:50:00|14.88|13.46|14.88|13.46|14.93|13.51|14.87|13.45|0
1638816900000|2021-12-06 18:55:00|14.91|13.47|14.89|13.47|14.95|13.53|14.84|13.43|0
1638817200000|2021-12-06 19:00:00|14.9|13.48|14.85|13.43|14.9|13.48|14.78|13.37|0
1638817500000|2021-12-06 19:05:00|14.86|13.45|14.95|13.52|14.97|13.54|14.86|13.45|0
1638817800000|2021-12-06 19:10:00|14.94|13.49|14.88|13.46|14.94|13.49|14.83|13.41|0
1638818100000|2021-12-06 19:15:00|14.87|13.47|14.91|13.49|14.91|13.49|14.83|13.41|0
1638818400000|2021-12-06 19:20:00|14.92|13.5|14.91|13.49|14.95|13.53|14.88|13.46|0
1638818700000|2021-12-06 19:25:00|14.9|13.48|14.92|13.5|14.96|13.53|14.86|13.45|0
1638819000000|2021-12-06 19:30:00|14.9|13.48|14.92|13.5|14.94|13.51|14.85|13.44|0
1638819300000|2021-12-06 19:35:00|14.91|13.49|14.98|13.55|14.98|13.55|14.91|13.49|0
1638819600000|2021-12-06 19:40:00|14.97|13.56|15.18|13.73|15.18|13.73|14.95|13.53|0
1638819900000|2021-12-06 19:45:00|15.16|13.71|15.2|13.75|15.24|13.79|15.09|13.65|0
1638820200000|2021-12-06 19:50:00|15.21|13.76|15.24|13.79|15.28|13.82|15.21|13.76|0
1638820500000|2021-12-06 19:55:00|15.25|13.8|15.27|13.82|15.31|13.85|15.21|13.76|0
1638820800000|2021-12-06 20:00:00|15.28|13.83|15.36|13.9|15.37|13.9|15.15|13.71|0
1638821100000|2021-12-06 20:05:00|15.35|13.88|15.25|13.79|15.36|13.9|15.23|13.78|0
1638821400000|2021-12-06 20:10:00|15.27|13.81|15.2|13.76|15.33|13.87|15.19|13.74|0
1638821700000|2021-12-06 20:15:00|15.18|13.75|15.08|13.64|15.19|13.75|15.07|13.64|0
1638822000000|2021-12-06 20:20:00|15.09|13.65|15.2|13.75|15.21|13.77|15.07|13.64|0
1638822300000|2021-12-06 20:25:00|15.21|13.77|15.23|13.78|15.35|13.88|15.19|13.75|0
1638822600000|2021-12-06 20:30:00|15.24|13.79|15.23|13.78|15.36|13.9|15.16|13.71|0
1638822900000|2021-12-06 20:35:00|15.25|13.8|15.24|13.79|15.35|13.89|15.24|13.79|0
1638823200000|2021-12-06 20:40:00|15.26|13.81|15.17|13.73|15.34|13.88|15.14|13.7|0
1638823500000|2021-12-06 20:45:00|15.2|13.72|15.04|13.6|15.42|13.95|14.73|13.33|0
1638823800000|2021-12-06 20:50:00|15.08|13.65|14.86|13.45|15.09|13.65|14.84|13.42|0
1638824100000|2021-12-06 20:55:00|14.88|13.46|15.09|13.65|15.11|13.67|14.88|13.46|0
1638824400000|2021-12-06 21:00:00|15.06|13.63|15.1|13.66|15.13|13.69|15.03|13.6|0
1638824700000|2021-12-06 21:05:00|15.09|13.64|15.04|13.61|15.11|13.67|15.02|13.59|0
1638825000000|2021-12-06 21:10:00|15.05|13.6|15.07|13.63|15.07|13.64|15.02|13.59|0
1638825300000|2021-12-06 21:15:00|15.06|13.62|15|13.57|15.06|13.62|15|13.57|0
1638825600000|2021-12-06 21:20:00|15.01|13.58|15.03|13.6|15.03|13.6|14.97|13.55|0
1638825900000|2021-12-06 21:25:00|15.04|13.61|14.97|13.54|15.05|13.62|14.97|13.54|0
1638826200000|2021-12-06 21:30:00|14.98|13.55|14.97|13.54|14.98|13.56|14.94|13.52|0
1638826500000|2021-12-06 21:35:00|14.98|13.55|14.97|13.55|14.98|13.56|14.96|13.54|0
1638826800000|2021-12-06 21:40:00|14.98|13.54|14.97|13.54|14.98|13.55|14.93|13.51|0
1638827100000|2021-12-06 21:45:00|14.96|13.53|14.95|13.53|14.97|13.54|14.94|13.51|0
1638827400000|2021-12-06 21:50:00|14.96|13.52|14.96|13.53|14.96|13.53|14.94|13.52|0
1638827700000|2021-12-06 21:55:00|14.95|13.52|14.92|13.5|14.96|13.53|14.92|13.5|0
1638828000000|2021-12-06 22:00:00|14.93|13.51|14.93|13.51|14.94|13.52|14.93|13.51|0
1638828900000|2021-12-06 22:15:00||13.5||13.51||13.51||13.5|0
1638829200000|2021-12-06 22:20:00|14.94|13.5|14.94|13.52|14.94|13.52|14.93|13.5|0
1638829500000|2021-12-06 22:25:00|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1638829800000|2021-12-06 22:30:00|14.94|13.52|14.92|13.5|14.94|13.52|14.92|13.5|0
1638830100000|2021-12-06 22:35:00|14.93|13.51|14.93|13.5|14.93|13.51|14.92|13.5|0
1638830400000|2021-12-06 22:40:00|14.92|13.51|14.93|13.51|14.94|13.51|14.92|13.51|0
1638830700000|2021-12-06 22:45:00|14.92|13.5|14.91|13.49|14.92|13.5|14.91|13.49|0
1638831000000|2021-12-06 22:50:00|14.92|13.5|14.92|13.5|14.92|13.5|14.91|13.49|0
1638831300000|2021-12-06 22:55:00|14.93|13.49|14.92|13.49|14.93|13.51|14.92|13.49|0
1638831600000|2021-12-06 23:00:00|14.91|13.5|14.88|13.46|14.92|13.5|14.85|13.43|0
1638831900000|2021-12-06 23:05:00|14.89|13.47|14.63|13.23|14.93|13.51|14.61|13.21|0
1638832200000|2021-12-06 23:10:00|14.62|13.22|14.7|13.3|14.7|13.3|14.62|13.22|0
1638832500000|2021-12-06 23:15:00|14.69|13.29|14.72|13.32|14.72|13.32|14.68|13.28|0
1638832800000|2021-12-06 23:20:00|14.73|13.33|14.71|13.31|14.73|13.33|14.71|13.31|0
1638833100000|2021-12-06 23:25:00|14.72|13.32|14.67|13.27|14.72|13.32|14.66|13.26|0
1638833400000|2021-12-06 23:30:00|14.66|13.26|14.69|13.29|14.72|13.32|14.65|13.25|0
1638833700000|2021-12-06 23:35:00|14.68|13.28|14.7|13.3|14.72|13.32|14.68|13.28|0
1638834000000|2021-12-06 23:40:00|14.69|13.29|14.65|13.25|14.7|13.3|14.65|13.25|0
1638834300000|2021-12-06 23:45:00|14.64|13.24|14.69|13.29|14.69|13.29|14.63|13.23|0
1638834600000|2021-12-06 23:50:00|14.67|13.27|14.69|13.29|14.71|13.31|14.66|13.26|0
1638834900000|2021-12-06 23:55:00|14.68|13.28|14.63|13.23|14.68|13.28|14.61|13.21|0
1638835200000|2021-12-07 00:00:00|14.61|13.21|14.69|13.29|14.7|13.3|14.61|13.21|0
1638835500000|2021-12-07 00:05:00|14.68|13.28|14.65|13.25|14.71|13.31|14.63|13.23|0
1638835800000|2021-12-07 00:10:00|14.66|13.26|14.69|13.29|14.71|13.31|14.63|13.23|0
1638836100000|2021-12-07 00:15:00|14.7|13.3|14.77|13.37|14.78|13.38|14.69|13.29|0
1638836400000|2021-12-07 00:20:00|14.75|13.36|14.77|13.36|14.77|13.36|14.72|13.32|0
1638836700000|2021-12-07 00:25:00|14.76|13.35|14.72|13.31|14.76|13.35|14.7|13.3|0
1638837000000|2021-12-07 00:30:00|14.73|13.32|14.7|13.3|14.76|13.35|14.7|13.3|0
1638837300000|2021-12-07 00:35:00|14.71|13.31|14.68|13.28|14.74|13.34|14.68|13.28|0
1638837600000|2021-12-07 00:40:00|14.69|13.29|14.66|13.26|14.71|13.31|14.64|13.24|0
1638837900000|2021-12-07 00:45:00|14.67|13.27|14.68|13.28|14.69|13.29|14.64|13.24|0
1638838200000|2021-12-07 00:50:00|14.67|13.27|14.69|13.29|14.69|13.29|14.64|13.24|0
1638838500000|2021-12-07 00:55:00|14.68|13.28|14.62|13.22|14.68|13.28|14.62|13.22|0
1638838800000|2021-12-07 01:00:00|14.63|13.23|14.51|13.11|14.64|13.24|14.48|13.08|0
1638839100000|2021-12-07 01:05:00|14.5|13.1|14.48|13.08|14.52|13.12|14.48|13.08|0
1638839400000|2021-12-07 01:10:00|14.47|13.07|14.42|13.02|14.49|13.09|14.4|13|0
1638839700000|2021-12-07 01:15:00|14.4|13|14.43|13.03|14.45|13.05|14.4|13|0
1638840000000|2021-12-07 01:20:00|14.44|13.04|14.43|13.03|14.45|13.05|14.4|13|0
1638840300000|2021-12-07 01:25:00|14.42|13.02|14.47|13.07|14.47|13.07|14.4|13|0
1638840600000|2021-12-07 01:30:00|14.46|13.06|14.5|13.1|14.53|13.13|14.45|13.05|0
1638840900000|2021-12-07 01:35:00|14.51|13.11|14.4|13|14.52|13.12|14.4|13|0
1638841200000|2021-12-07 01:40:00|14.41|13.01|14.38|12.98|14.43|13.03|14.34|12.94|0
1638841500000|2021-12-07 01:45:00|14.37|12.97|14.25|12.85|14.4|13|14.23|12.83|0
1638841800000|2021-12-07 01:50:00|14.24|12.84|14.27|12.87|14.29|12.89|14.24|12.84|0
1638842100000|2021-12-07 01:55:00|14.26|12.86|14.27|12.87|14.29|12.89|14.24|12.84|0
1638842400000|2021-12-07 02:00:00|14.28|12.88|14.27|12.87|14.31|12.91|14.27|12.87|0
1638842700000|2021-12-07 02:05:00|14.28|12.88|14.34|12.94|14.34|12.94|14.27|12.87|0
1638843000000|2021-12-07 02:10:00|14.33|12.93|14.4|13|14.42|13.02|14.33|12.93|0
1638843300000|2021-12-07 02:15:00|14.39|12.99|14.34|12.94|14.41|13.01|14.33|12.93|0
1638843600000|2021-12-07 02:20:00|14.33|12.93|14.31|12.91|14.35|12.95|14.31|12.91|0
1638843900000|2021-12-07 02:25:00|14.32|12.92|14.33|12.93|14.35|12.95|14.3|12.9|0
1638844200000|2021-12-07 02:30:00|14.34|12.94|14.39|12.99|14.4|13|14.34|12.94|0
1638844500000|2021-12-07 02:35:00|14.38|12.98|14.37|12.97|14.38|12.98|14.34|12.94|0
1638844800000|2021-12-07 02:40:00|14.36|12.96|14.34|12.94|14.37|12.97|14.33|12.93|0
1638845100000|2021-12-07 02:45:00|14.33|12.93|14.39|12.99|14.39|12.99|14.33|12.93|0
1638845400000|2021-12-07 02:50:00|14.38|12.98|14.41|13.01|14.43|13.03|14.38|12.98|0
1638845700000|2021-12-07 02:55:00|14.4|13|14.4|13|14.42|13.02|14.39|12.99|0
1638846000000|2021-12-07 03:00:00|14.41|13.01|14.4|13|14.42|13.02|14.38|12.98|0
1638846300000|2021-12-07 03:05:00|14.39|12.99|14.44|13.04|14.44|13.04|14.36|12.96|0
1638846600000|2021-12-07 03:10:00|14.43|13.03|14.37|12.97|14.44|13.04|14.37|12.97|0
1638846900000|2021-12-07 03:15:00|14.36|12.96|14.38|12.98|14.4|13|14.36|12.96|0
1638847200000|2021-12-07 03:20:00|14.39|12.99|14.34|12.94|14.39|12.99|14.33|12.93|0
1638847500000|2021-12-07 03:25:00|14.33|12.93|14.33|12.93|14.34|12.94|14.3|12.9|0
1638847800000|2021-12-07 03:30:00|14.32|12.92|14.32|12.92|14.32|12.92|14.29|12.89|0
1638848100000|2021-12-07 03:35:00|14.31|12.91|14.28|12.88|14.31|12.91|14.27|12.87|0
1638848400000|2021-12-07 03:40:00|14.27|12.87|14.27|12.87|14.28|12.88|14.26|12.86|0
1638848700000|2021-12-07 03:45:00|14.26|12.86|14.23|12.83|14.27|12.87|14.23|12.83|0
1638849000000|2021-12-07 03:50:00|14.24|12.84|14.24|12.84|14.25|12.85|14.23|12.83|0
1638849300000|2021-12-07 03:55:00|14.25|12.85|14.22|12.82|14.26|12.86|14.22|12.82|0
1638849600000|2021-12-07 04:00:00|14.23|12.83|14.19|12.79|14.24|12.84|14.19|12.79|0
1638849900000|2021-12-07 04:05:00|14.18|12.78|14.16|12.76|14.19|12.79|14.15|12.75|0
1638850200000|2021-12-07 04:10:00|14.15|12.75|14.08|12.68|14.16|12.76|14.07|12.67|0
1638850500000|2021-12-07 04:15:00|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1638850800000|2021-12-07 04:20:00|14.1|12.7|14.09|12.69|14.11|12.71|14.09|12.69|0
1638851100000|2021-12-07 04:25:00|14.1|12.7|14.07|12.67|14.11|12.71|14.07|12.67|0
1638851400000|2021-12-07 04:30:00|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1638851700000|2021-12-07 04:35:00|14.06|12.66|14.09|12.69|14.09|12.69|14.05|12.65|0
1638852000000|2021-12-07 04:40:00|14.1|12.7|14.06|12.66|14.1|12.7|14.06|12.66|0
1638852300000|2021-12-07 04:45:00|14.07|12.67|14.12|12.72|14.12|12.72|14.06|12.66|0
1638852600000|2021-12-07 04:50:00|14.13|12.73|14.12|12.72|14.14|12.74|14.11|12.71|0
1638852900000|2021-12-07 04:55:00|14.11|12.71|14.08|12.68|14.11|12.71|14.08|12.68|0
1638853200000|2021-12-07 05:00:00|14.07|12.67|14.09|12.69|14.11|12.71|14.07|12.67|0
1638853500000|2021-12-07 05:05:00|14.08|12.68|14.07|12.67|14.1|12.7|14.07|12.67|0
1638853800000|2021-12-07 05:10:00|14.06|12.66|14.01|12.61|14.06|12.66|14|12.6|0
1638854100000|2021-12-07 05:15:00|14.02|12.62|13.72|12.32|14.02|12.62|13.72|12.32|0
1638854400000|2021-12-07 05:20:00|13.73|12.33|13.72|12.32|13.73|12.33|13.71|12.31|0
1638854700000|2021-12-07 05:25:00|13.73|12.33|13.7|12.3|13.73|12.33|13.7|12.3|0
1638855000000|2021-12-07 05:30:00|13.71|12.31|13.72|12.32|13.72|12.32|13.7|12.3|0
1638855300000|2021-12-07 05:35:00|13.71|12.31|13.65|12.25|13.72|12.32|13.62|12.22|0
1638855600000|2021-12-07 05:40:00|13.66|12.26|13.61|12.21|13.67|12.27|13.61|12.21|0
1638855900000|2021-12-07 05:45:00|13.6|12.2|13.6|12.2|13.65|12.25|13.6|12.2|0
1638856200000|2021-12-07 05:50:00|13.59|12.19|13.53|12.13|13.6|12.2|13.53|12.13|0
1638856500000|2021-12-07 05:55:00|13.54|12.14|13.49|12.09|13.54|12.14|13.49|12.09|0
1638856800000|2021-12-07 06:00:00|13.5|12.1|13.57|12.17|13.59|12.19|13.49|12.09|0
1638857100000|2021-12-07 06:05:00|13.58|12.18|13.57|12.17|13.58|12.18|13.54|12.14|0
1638857400000|2021-12-07 06:10:00|13.56|12.16|13.55|12.15|13.58|12.18|13.53|12.13|0
1638857700000|2021-12-07 06:15:00|13.54|12.14|13.53|12.13|13.56|12.16|13.52|12.12|0
1638858000000|2021-12-07 06:20:00|13.52|12.12|13.52|12.12|13.54|12.14|13.5|12.1|0
1638858300000|2021-12-07 06:25:00|13.51|12.11|13.55|12.15|13.55|12.15|13.51|12.11|0
1638858600000|2021-12-07 06:30:00|13.54|12.14|13.53|12.13|13.54|12.14|13.52|12.12|0
1638858900000|2021-12-07 06:35:00|13.54|12.14|13.53|12.13|13.55|12.15|13.52|12.12|0
1638859200000|2021-12-07 06:40:00|13.52|12.12|13.52|12.12|13.53|12.13|13.49|12.09|0
1638859500000|2021-12-07 06:45:00|13.51|12.11|13.5|12.1|13.53|12.13|13.48|12.08|0
1638859800000|2021-12-07 06:50:00|13.51|12.11|13.46|12.06|13.51|12.11|13.44|12.04|0
1638860100000|2021-12-07 06:55:00|13.47|12.07|13.48|12.08|13.5|12.1|13.46|12.06|0
1638860400000|2021-12-07 07:00:00|13.47|12.07|13.41|12.01|13.49|12.09|13.38|11.98|0
1638860700000|2021-12-07 07:05:00|13.4|12|13.39|11.99|13.42|12.02|13.35|11.95|0
1638861000000|2021-12-07 07:10:00|13.4|12|13.41|12.01|13.43|12.03|13.39|11.99|0
1638861300000|2021-12-07 07:15:00|13.42|12.02|13.39|11.99|13.42|12.02|13.36|11.96|0
1638861600000|2021-12-07 07:20:00|13.38|11.98|13.4|12|13.42|12.02|13.36|11.96|0
1638861900000|2021-12-07 07:25:00|13.41|12.01|13.42|12.02|13.43|12.03|13.39|11.99|0
1638862200000|2021-12-07 07:30:00|13.43|12.03|13.44|12.04|13.44|12.04|13.37|11.97|0
1638862500000|2021-12-07 07:35:00|13.43|12.03|13.41|12.01|13.44|12.04|13.39|11.99|0
1638862800000|2021-12-07 07:40:00|13.39|11.99|13.42|12.02|13.42|12.02|13.39|11.99|0
1638863100000|2021-12-07 07:45:00|13.43|12.03|13.41|12.01|13.43|12.03|13.37|11.97|0
1638863400000|2021-12-07 07:50:00|13.4|12|13.3|11.9|13.41|12.01|13.29|11.89|0
1638863700000|2021-12-07 07:55:00|13.31|11.91|12.57|11.17|14.29|12.89|12.57|11.17|0
1638864000000|2021-12-07 08:00:00|12.59|11.19|12.58|11.18|12.63|11.23|12.54|11.14|0
1638864300000|2021-12-07 08:05:00|12.59|11.19|12.54|11.14|12.63|11.23|12.54|11.14|0
1638864600000|2021-12-07 08:10:00|12.55|11.15|12.46|11.06|12.64|11.24|12.45|11.05|0
1638864900000|2021-12-07 08:15:00|12.47|11.07|12.47|11.07|12.54|11.14|12.46|11.06|0
1638865200000|2021-12-07 08:20:00|12.46|11.06|12.47|11.07|12.49|11.09|12.43|11.03|0
1638865500000|2021-12-07 08:25:00|12.45|11.05|12.42|11.02|12.58|11.18|12.28|10.88|0
1638865800000|2021-12-07 08:30:00|12.41|11.01|12.39|10.99|12.46|11.06|12.39|10.99|0
1638866100000|2021-12-07 08:35:00|12.4|11|12.38|10.98|12.42|11.02|12.37|10.97|0
1638866400000|2021-12-07 08:40:00|12.37|10.97|12.34|10.94|12.4|11|12.34|10.94|0
1638866700000|2021-12-07 08:45:00|12.35|10.95|12.3|10.9|12.35|10.95|12.27|10.87|0
1638867000000|2021-12-07 08:50:00|12.29|10.89|12.33|10.93|12.33|10.93|12.27|10.87|0
1638867300000|2021-12-07 08:55:00|12.29|10.89|12.27|10.87|12.29|10.89|12.24|10.84|0
1638867600000|2021-12-07 09:00:00|12.25|10.85|12.25|10.85|12.28|10.88|12.22|10.82|0
1638867900000|2021-12-07 09:05:00|12.24|10.84|12.24|10.84|12.25|10.85|12.21|10.81|0
1638868200000|2021-12-07 09:10:00|12.25|10.85|12.22|10.82|12.26|10.86|12.21|10.81|0
1638868500000|2021-12-07 09:15:00|12.23|10.83|12.25|10.85|12.63|11.23|12.19|10.79|0
1638868800000|2021-12-07 09:20:00|12.24|10.84|12.2|10.8|12.25|10.85|12.19|10.79|0
1638869100000|2021-12-07 09:25:00|12.21|10.81|12.25|10.85|12.25|10.85|12.18|10.78|0
1638869400000|2021-12-07 09:30:00|12.26|10.86|12.34|10.94|12.34|10.94|12.24|10.84|0
1638869700000|2021-12-07 09:35:00|12.33|10.93|12.36|10.96|12.36|10.96|12.3|10.9|0
1638870000000|2021-12-07 09:40:00|12.35|10.95|12.29|10.89|12.36|10.96|12.28|10.88|0
1638870300000|2021-12-07 09:45:00|12.28|10.88|12.26|10.86|12.31|10.91|12.26|10.86|0
1638870600000|2021-12-07 09:50:00|12.27|10.87|12.27|10.87|12.29|10.89|12.25|10.85|0
1638870900000|2021-12-07 09:55:00|12.26|10.86|12.28|10.88|12.29|10.89|12.24|10.84|0
1638871200000|2021-12-07 10:00:00|12.27|10.87|12.21|10.81|12.28|10.88|12.2|10.8|0
1638871500000|2021-12-07 10:05:00|12.22|10.82|12.22|10.82|12.26|10.86|12.21|10.81|0
1638871800000|2021-12-07 10:10:00|12.23|10.83|12.17|10.77|12.23|10.83|12.17|10.77|0
1638872100000|2021-12-07 10:15:00|12.16|10.76|12.15|10.75|12.17|10.77|12.13|10.73|0
1638872400000|2021-12-07 10:20:00|12.14|10.74|12.18|10.78|12.18|10.78|12.13|10.73|0
1638872700000|2021-12-07 10:25:00|12.16|10.76|12.15|10.75|12.16|10.76|12.13|10.73|0
1638873000000|2021-12-07 10:30:00|12.16|10.76|12.17|10.77|12.18|10.78|12.15|10.75|0
1638873300000|2021-12-07 10:35:00|12.16|10.76|12.15|10.75|12.18|10.78|12.15|10.75|0
1638873600000|2021-12-07 10:40:00|12.16|10.76|12.13|10.73|12.16|10.76|12.12|10.72|0
1638873900000|2021-12-07 10:45:00|12.14|10.74|12.13|10.73|12.14|10.74|12.12|10.72|0
1638874200000|2021-12-07 10:50:00|12.11|10.71|12.04|10.64|12.11|10.71|11.96|10.56|0
1638874500000|2021-12-07 10:55:00|12.03|10.63|12.11|10.71|12.27|10.87|12.01|10.61|0
1638874800000|2021-12-07 11:00:00|12.12|10.72|12.13|10.73|12.15|10.75|12.1|10.7|0
1638875100000|2021-12-07 11:05:00|12.14|10.74|12.12|10.72|12.15|10.75|12.11|10.71|0
1638875400000|2021-12-07 11:10:00|12.13|10.73|12.17|10.77|12.18|10.78|12.11|10.71|0
1638875700000|2021-12-07 11:15:00|12.16|10.76|12.13|10.73|12.17|10.77|12.13|10.73|0
1638876000000|2021-12-07 11:20:00|12.14|10.74|12.18|10.78|12.19|10.79|12.14|10.74|0
1638876300000|2021-12-07 11:25:00|12.19|10.79|12.17|10.77|12.21|10.81|12.14|10.74|0
1638876600000|2021-12-07 11:30:00|12.16|10.76|12.15|10.75|12.17|10.77|12.12|10.72|0
1638876900000|2021-12-07 11:35:00|12.16|10.76|12.12|10.72|12.16|10.76|12.11|10.71|0
1638877200000|2021-12-07 11:40:00|12.13|10.73|12.08|10.68|12.13|10.73|12.07|10.67|0
1638877500000|2021-12-07 11:45:00|12.09|10.69|12.12|10.72|12.13|10.73|12.09|10.69|0
1638877800000|2021-12-07 11:50:00|12.11|10.71|12.12|10.72|12.13|10.73|12.1|10.7|0
1638878100000|2021-12-07 11:55:00|12.11|10.71|12.12|10.72|12.13|10.73|12.1|10.7|0
1638878400000|2021-12-07 12:00:00|12.14|10.74|12.2|10.8|12.21|10.81|12.11|10.71|0
1638878700000|2021-12-07 12:05:00|12.19|10.79|12.17|10.77|12.24|10.84|12.15|10.75|0
1638879000000|2021-12-07 12:10:00|12.16|10.76|12.17|10.77|12.19|10.79|12.14|10.74|0
1638879300000|2021-12-07 12:15:00|12.18|10.78|12.16|10.76|12.18|10.78|12.14|10.74|0
1638879600000|2021-12-07 12:20:00|12.17|10.77|12.14|10.74|12.17|10.77|12.13|10.73|0
1638879900000|2021-12-07 12:25:00|12.15|10.75|12.16|10.76|12.17|10.77|12.14|10.74|0
1638880200000|2021-12-07 12:30:00|12.17|10.77|12.16|10.76|12.19|10.79|12.15|10.75|0
1638880500000|2021-12-07 12:35:00|12.17|10.77|12.17|10.77|12.17|10.77|12.14|10.74|0
1638880800000|2021-12-07 12:40:00|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1638881100000|2021-12-07 12:45:00|12.17|10.77|12.16|10.76|12.17|10.77|12.15|10.75|0
1638881400000|2021-12-07 12:50:00|12.15|10.75|12.13|10.73|12.16|10.76|12.12|10.72|0
1638881700000|2021-12-07 12:55:00|12.14|10.74|12.14|10.74|12.16|10.76|12.13|10.73|0
1638882000000|2021-12-07 13:00:00|12.15|10.75|12.16|10.76|12.17|10.77|12.11|10.71|0
1638882300000|2021-12-07 13:05:00|12.17|10.77|12.16|10.76|12.18|10.78|12.14|10.74|0
1638882600000|2021-12-07 13:10:00|12.17|10.77|12.12|10.72|12.17|10.77|12.12|10.72|0
1638882900000|2021-12-07 13:15:00|12.13|10.73|12.13|10.73|12.14|10.74|12.12|10.72|0
1638883200000|2021-12-07 13:20:00|12.14|10.74|12.14|10.74|12.14|10.74|12.13|10.73|0
1638883500000|2021-12-07 13:25:00|12.13|10.73|12.11|10.71|12.14|10.74|12.08|10.68|0
1638883800000|2021-12-07 13:30:00|12.13|10.73|12.12|10.72|12.14|10.74|12.09|10.69|0
1638884100000|2021-12-07 13:35:00|12.11|10.71|12.08|10.68|12.12|10.72|12.05|10.65|0
1638884400000|2021-12-07 13:40:00|12.07|10.67|12.1|10.7|12.11|10.71|12.07|10.67|0
1638884700000|2021-12-07 13:45:00|12.09|10.69|12.09|10.69|12.12|10.72|12.09|10.69|0
1638885000000|2021-12-07 13:50:00|12.1|10.7|12.16|10.76|12.17|10.77|12.1|10.7|0
1638885300000|2021-12-07 13:55:00|12.17|10.77|12.19|10.79|12.2|10.8|12.15|10.75|0
1638885600000|2021-12-07 14:00:00|12.2|10.8|12.04|10.64|12.2|10.8|12.04|10.64|0
1638885900000|2021-12-07 14:05:00|12.05|10.65|12.05|10.65|12.05|10.65|12.04|10.64|0
1638886200000|2021-12-07 14:10:00|12.06|10.66|12.1|10.7|12.11|10.71|12.06|10.66|0
1638886500000|2021-12-07 14:15:00|12.09|10.69|12.14|10.74|12.15|10.75|12.09|10.69|0
1638886800000|2021-12-07 14:20:00|12.15|10.75|12.1|10.7|12.16|10.76|12.08|10.68|0
1638887100000|2021-12-07 14:25:00|12.09|10.69|12.05|10.65|12.1|10.7|12.03|10.63|0
1638887400000|2021-12-07 14:30:00|12.02|10.62|11.96|10.56|12.04|10.64|11.85|10.45|0
1638887700000|2021-12-07 14:35:00|11.93|10.53|11.91|10.51|11.94|10.54|11.8|10.4|0
1638888000000|2021-12-07 14:40:00|11.9|10.5|11.74|10.34|11.93|10.53|11.74|10.34|0
1638888300000|2021-12-07 14:45:00|11.72|10.32|11.64|10.24|11.72|10.32|11.63|10.23|0
1638888600000|2021-12-07 14:50:00|11.62|10.22|11.55|10.15|11.67|10.27|11.51|10.11|0
1638888900000|2021-12-07 14:55:00|11.54|10.14|11.43|10.03|12.02|10.62|11.43|10.03|0
1638889200000|2021-12-07 15:00:00|11.41|10.01|11.46|10.06|11.47|10.07|11.38|9.98|0
1638889500000|2021-12-07 15:05:00|11.44|10.04|11.38|9.98|11.47|10.07|11.38|9.98|0
1638889800000|2021-12-07 15:10:00|11.37|9.97|11.27|9.87|11.39|9.99|11.27|9.87|0
1638890100000|2021-12-07 15:15:00|11.26|9.86|11.57|10.17|11.57|10.17|11.25|9.85|0
1638890400000|2021-12-07 15:20:00|11.56|10.16|11.13|9.73|11.56|10.16|11.05|9.65|0
1638890700000|2021-12-07 15:25:00|11.12|9.72|11.16|9.76|11.16|9.76|11.09|9.69|0
1638891000000|2021-12-07 15:30:00|11.17|9.77|11.1|9.7|11.17|9.77|11.09|9.69|0
1638891300000|2021-12-07 15:35:00|11.11|9.71|11.08|9.68|11.11|9.71|11.06|9.66|0
1638891600000|2021-12-07 15:40:00|11.07|9.67|10.99|9.59|11.09|9.69|10.99|9.59|0
1638891900000|2021-12-07 15:45:00|11|9.6|10.99|9.59|11.03|9.63|10.97|9.57|0
1638892200000|2021-12-07 15:50:00|10.98|9.58|10.98|9.58|11.01|9.61|10.92|9.52|0
1638892500000|2021-12-07 15:55:00|10.97|9.57|10.97|9.57|11.01|9.61|10.96|9.56|0
1638892800000|2021-12-07 16:00:00|10.96|9.56|10.91|9.51|10.96|9.56|10.89|9.49|0
1638893100000|2021-12-07 16:05:00|10.92|9.52|10.9|9.5|10.93|9.53|10.9|9.5|0
1638893400000|2021-12-07 16:10:00|10.91|9.51|11.02|9.62|11.03|9.63|10.91|9.51|0
1638893700000|2021-12-07 16:15:00|11.03|9.63|10.99|9.59|11.05|9.65|10.97|9.57|0
1638894000000|2021-12-07 16:20:00|10.98|9.58|11.02|9.62|11.04|9.64|10.98|9.58|0
1638894300000|2021-12-07 16:25:00|11.01|9.61|10.99|9.59|11.04|9.64|10.99|9.59|0
1638894600000|2021-12-07 16:30:00|11|9.6|10.98|9.58|11.05|9.65|10.96|9.56|0
1638894900000|2021-12-07 16:35:00|10.99|9.59|10.95|9.55|10.99|9.59|10.94|9.54|0
1638895200000|2021-12-07 16:40:00|10.96|9.56|10.98|9.58|10.99|9.59|10.93|9.53|0
1638895500000|2021-12-07 16:45:00|10.99|9.59|11.03|9.63|11.03|9.63|10.97|9.57|0
1638895800000|2021-12-07 16:50:00|11.02|9.62|11.01|9.61|11.03|9.63|10.98|9.58|0
1638896100000|2021-12-07 16:55:00|11.02|9.62|11.03|9.63|11.03|9.63|10.99|9.59|0
1638896400000|2021-12-07 17:00:00|11.02|9.62|11|9.6|11.03|9.63|11|9.6|0
1638896700000|2021-12-07 17:05:00|10.99|9.59|11.01|9.61|11.03|9.63|10.96|9.56|0
1638897000000|2021-12-07 17:10:00|11|9.6|10.98|9.58|11|9.6|10.97|9.57|0
1638897300000|2021-12-07 17:15:00|10.97|9.57|11.04|9.64|11.05|9.65|10.96|9.56|0
1638897600000|2021-12-07 17:20:00|11.03|9.63|11.02|9.62|11.05|9.65|11|9.6|0
1638897900000|2021-12-07 17:25:00|11.01|9.61|11.02|9.62|11.03|9.63|10.99|9.59|0
1638898200000|2021-12-07 17:30:00|11.01|9.61|10.98|9.58|11.02|9.62|10.98|9.58|0
1638898500000|2021-12-07 17:35:00|10.99|9.59|10.97|9.57|10.99|9.59|10.97|9.57|0
1638898800000|2021-12-07 17:40:00|10.98|9.58|10.99|9.59|11|9.6|10.97|9.57|0
1638899100000|2021-12-07 17:45:00|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1638899400000|2021-12-07 17:50:00|10.98|9.58|10.96|9.56|10.98|9.58|10.94|9.54|0
1638899700000|2021-12-07 17:55:00|10.95|9.55|10.68|9.28|10.96|9.56|10.68|9.28|0
1638900000000|2021-12-07 18:00:00|10.69|9.29|10.35|8.95|10.7|9.3|10.32|8.92|0
1638900300000|2021-12-07 18:05:00|10.34|8.94|10.4|9|10.4|9|10.33|8.93|0
1638900600000|2021-12-07 18:10:00|10.39|8.99|10.44|9.04|10.46|9.06|10.39|8.99|0
1638900900000|2021-12-07 18:15:00|10.43|9.03|10.36|8.96|10.43|9.03|10.36|8.96|0
1638901200000|2021-12-07 18:20:00|10.37|8.97|10.49|9.09|10.49|9.09|10.35|8.95|0
1638901500000|2021-12-07 18:25:00|10.5|9.1|10.49|9.09|10.5|9.1|10.47|9.07|0
1638901800000|2021-12-07 18:30:00|10.48|9.08|10.47|9.07|10.51|9.11|10.47|9.07|0
1638902100000|2021-12-07 18:35:00|10.46|9.06|10.47|9.07|10.5|9.1|10.46|9.06|0
1638902400000|2021-12-07 18:40:00|10.48|9.08|10.44|9.04|10.48|9.08|10.43|9.03|0
1638902700000|2021-12-07 18:45:00|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1638903000000|2021-12-07 18:50:00|10.44|9.04|10.42|9.02|10.44|9.04|10.38|8.98|0
1638903300000|2021-12-07 18:55:00|10.43|9.03|10.43|9.03|10.45|9.05|10.42|9.02|0
1638903600000|2021-12-07 19:00:00|10.44|9.04|10.47|9.07|10.5|9.1|10.44|9.04|0
1638903900000|2021-12-07 19:05:00|10.48|9.08|10.47|9.07|10.48|9.08|10.46|9.06|0
1638904200000|2021-12-07 19:10:00|10.48|9.08|10.47|9.07|10.49|9.09|10.45|9.05|0
1638904500000|2021-12-07 19:15:00|10.48|9.08|10.47|9.07|10.48|9.08|10.46|9.06|0
1638904800000|2021-12-07 19:20:00|10.48|9.08|10.47|9.07|10.49|9.09|10.46|9.06|0
1638905100000|2021-12-07 19:25:00|10.46|9.06|10.46|9.06|10.47|9.07|10.42|9.02|0
1638905400000|2021-12-07 19:30:00|10.47|9.07|10.49|9.09|10.49|9.09|10.46|9.06|0
1638905700000|2021-12-07 19:35:00|10.48|9.08|10.52|9.12|10.55|9.15|10.47|9.07|0
1638906000000|2021-12-07 19:40:00|10.51|9.11|10.48|9.08|10.53|9.13|10.47|9.07|0
1638906300000|2021-12-07 19:45:00|10.47|9.07|10.48|9.08|10.53|9.13|10.46|9.06|0
1638906600000|2021-12-07 19:50:00|10.49|9.09|10.45|9.05|10.5|9.1|10.44|9.04|0
1638906900000|2021-12-07 19:55:00|10.46|9.06|10.48|9.08|10.5|9.1|10.43|9.03|0
1638907200000|2021-12-07 20:00:00|10.49|9.09|10.71|9.31|10.71|9.31|10.45|9.05|0
1638907500000|2021-12-07 20:05:00|10.7|9.3|10.73|9.33|10.74|9.34|10.66|9.26|0
1638907800000|2021-12-07 20:10:00|10.72|9.32|10.84|9.44|10.86|9.46|10.72|9.32|0
1638908100000|2021-12-07 20:15:00|10.83|9.43|10.84|9.44|10.84|9.44|10.8|9.4|0
1638908400000|2021-12-07 20:20:00|10.85|9.45|10.93|9.53|10.93|9.53|10.82|9.42|0
1638908700000|2021-12-07 20:25:00|10.92|9.52|10.96|9.56|10.96|9.56|10.9|9.5|0
1638909000000|2021-12-07 20:30:00|10.97|9.57|11.15|9.75|11.16|9.76|10.91|9.51|0
1638909300000|2021-12-07 20:35:00|11.16|9.76|11.22|9.82|11.23|9.83|11.14|9.74|0
1638909600000|2021-12-07 20:40:00|11.21|9.81|11.16|9.76|11.23|9.83|11.14|9.74|0
1638909900000|2021-12-07 20:45:00|11.15|9.75|11.18|9.78|11.23|9.83|11.14|9.74|0
1638910200000|2021-12-07 20:50:00|11.19|9.79|11.12|9.72|11.34|9.94|11.12|9.72|0
1638910500000|2021-12-07 20:55:00|11.13|9.73|10.81|9.41|11.16|9.76|10.77|9.37|0
1638910800000|2021-12-07 21:00:00|10.78|9.38|10.74|9.34|10.78|9.38|10.68|9.28|0
1638911100000|2021-12-07 21:05:00|10.73|9.33|10.66|9.26|10.73|9.33|10.64|9.24|0
1638911400000|2021-12-07 21:10:00|10.67|9.27|10.66|9.26|10.69|9.29|10.64|9.24|0
1638911700000|2021-12-07 21:15:00|10.68|9.28|10.52|9.12|10.68|9.28|10.5|9.1|0
1638912000000|2021-12-07 21:20:00|10.53|9.13|10.54|9.14|10.55|9.15|10.52|9.12|0
1638912300000|2021-12-07 21:25:00|10.53|9.13|10.54|9.14|10.54|9.14|10.52|9.12|0
1638912600000|2021-12-07 21:30:00|10.53|9.13|10.51|9.11|10.54|9.14|10.5|9.1|0
1638912900000|2021-12-07 21:35:00|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1638913200000|2021-12-07 21:40:00|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1638913500000|2021-12-07 21:45:00|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1638913800000|2021-12-07 21:50:00|10.52|9.12|10.51|9.11|10.52|9.12|10.5|9.1|0
1638914100000|2021-12-07 21:55:00|10.52|9.12|10.52|9.12|10.52|9.12|10.51|9.11|0
1638914400000|2021-12-07 22:00:00|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1638914700000|2021-12-07 22:05:00|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1638915000000|2021-12-07 22:10:00|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1638915300000|2021-12-07 22:15:00|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1638915600000|2021-12-07 22:20:00|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1638915900000|2021-12-07 22:25:00|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1638916200000|2021-12-07 22:30:00|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1638916500000|2021-12-07 22:35:00|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1638916800000|2021-12-07 22:40:00|10.51|9.11|10.51|9.11|10.51|9.11|10.5|9.1|0
1638917100000|2021-12-07 22:45:00|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1638917400000|2021-12-07 22:50:00|10.49|9.09|10.49|9.09|10.49|9.09|10.48|9.08|0
1638917700000|2021-12-07 22:55:00|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1638918000000|2021-12-07 23:00:00|10.5|9.1|10.6|9.2|10.61|9.21|10.48|9.08|0
1638918300000|2021-12-07 23:05:00|10.61|9.21|10.62|9.22|10.63|9.23|10.59|9.19|0
1638918600000|2021-12-07 23:10:00|10.61|9.21|10.62|9.22|10.65|9.25|10.61|9.21|0
1638918900000|2021-12-07 23:15:00|10.63|9.23|10.61|9.21|10.63|9.23|10.6|9.2|0
1638919200000|2021-12-07 23:20:00|10.62|9.22|10.61|9.21|10.64|9.24|10.6|9.2|0
1638919500000|2021-12-07 23:25:00|10.62|9.22|10.63|9.23|10.64|9.24|10.61|9.21|0
1638919800000|2021-12-07 23:30:00|10.64|9.24|10.63|9.23|10.64|9.24|10.62|9.22|0
1638920100000|2021-12-07 23:35:00|10.64|9.24|10.6|9.2|10.64|9.24|10.59|9.19|0
1638920400000|2021-12-07 23:40:00|10.61|9.21|10.6|9.2|10.62|9.22|10.59|9.19|0
1638920700000|2021-12-07 23:45:00|10.61|9.21|10.59|9.19|10.62|9.22|10.57|9.17|0
1638921000000|2021-12-07 23:50:00|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1638921300000|2021-12-07 23:55:00|10.59|9.19|10.6|9.2|10.62|9.22|10.57|9.17|0
1638921600000|2021-12-08 00:00:00|10.61|9.21|10.62|9.22|10.64|9.24|10.6|9.2|0
1638921900000|2021-12-08 00:05:00|10.63|9.23|10.65|9.25|10.67|9.27|10.63|9.23|0
1638922200000|2021-12-08 00:10:00|10.66|9.26|10.67|9.27|10.69|9.29|10.65|9.25|0
1638922500000|2021-12-08 00:15:00|10.68|9.28|10.68|9.28|10.7|9.3|10.66|9.26|0
1638922800000|2021-12-08 00:20:00|10.67|9.27|10.7|9.3|10.72|9.32|10.67|9.27|0
1638923100000|2021-12-08 00:25:00|10.69|9.29|10.63|9.23|10.69|9.29|10.63|9.23|0
1638923400000|2021-12-08 00:30:00|10.62|9.22|10.57|9.17|10.62|9.22|10.57|9.17|0
1638923700000|2021-12-08 00:35:00|10.58|9.18|10.59|9.19|10.6|9.2|10.57|9.17|0
1638924000000|2021-12-08 00:40:00|10.58|9.18|10.54|9.14|10.58|9.18|10.54|9.14|0
1638924300000|2021-12-08 00:45:00|10.55|9.15|10.53|9.13|10.55|9.15|10.52|9.12|0
1638924600000|2021-12-08 00:50:00|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1638924900000|2021-12-08 00:55:00|10.49|9.09|10.4|9|10.49|9.09|10.4|9|0
1638925200000|2021-12-08 01:00:00|10.38|8.98|10.46|9.06|10.46|9.06|10.38|8.98|0
1638925500000|2021-12-08 01:05:00|10.45|9.05|10.48|9.08|10.51|9.11|10.45|9.05|0
1638925800000|2021-12-08 01:10:00|10.47|9.07|10.46|9.06|10.49|9.09|10.45|9.05|0
1638926100000|2021-12-08 01:15:00|10.45|9.05|10.47|9.07|10.48|9.08|10.45|9.05|0
1638926400000|2021-12-08 01:20:00|10.48|9.08|10.5|9.1|10.52|9.12|10.48|9.08|0
1638926700000|2021-12-08 01:25:00|10.51|9.11|10.49|9.09|10.51|9.11|10.48|9.08|0
1638927000000|2021-12-08 01:30:00|10.48|9.08|10.53|9.13|10.56|9.16|10.48|9.08|0
1638927300000|2021-12-08 01:35:00|10.52|9.12|10.52|9.12|10.52|9.12|10.49|9.09|0
1638927600000|2021-12-08 01:40:00|10.51|9.11|10.49|9.09|10.52|9.12|10.47|9.07|0
1638927900000|2021-12-08 01:45:00|10.48|9.08|10.51|9.11|10.52|9.12|10.48|9.08|0
1638928200000|2021-12-08 01:50:00|10.5|9.1|10.49|9.09|10.5|9.1|10.47|9.07|0
1638928500000|2021-12-08 01:55:00|10.48|9.08|10.48|9.08|10.49|9.09|10.47|9.07|0
1638928800000|2021-12-08 02:00:00|10.47|9.07|10.42|9.02|10.48|9.08|10.42|9.02|0
1638929100000|2021-12-08 02:05:00|10.43|9.03|10.44|9.04|10.44|9.04|10.42|9.02|0
1638929400000|2021-12-08 02:10:00|10.43|9.03|10.41|9.01|10.44|9.04|10.4|9|0
1638929700000|2021-12-08 02:15:00|10.4|9|10.34|8.94|10.41|9.01|10.29|8.89|0
1638930000000|2021-12-08 02:20:00|10.33|8.93|10.37|8.97|10.37|8.97|10.33|8.93|0
1638930300000|2021-12-08 02:25:00|10.38|8.98|10.38|8.98|10.4|9|10.37|8.97|0
1638930600000|2021-12-08 02:30:00|10.39|8.99|10.37|8.97|10.43|9.03|10.36|8.96|0
1638930900000|2021-12-08 02:35:00|10.36|8.96|10.35|8.95|10.37|8.97|10.35|8.95|0
1638931200000|2021-12-08 02:40:00|10.36|8.96|10.35|8.95|10.39|8.99|10.34|8.94|0
1638931500000|2021-12-08 02:45:00|10.34|8.94|10.32|8.92|10.35|8.95|10.29|8.89|0
1638931800000|2021-12-08 02:50:00|10.33|8.93|10.34|8.94|10.35|8.95|10.31|8.91|0
1638932100000|2021-12-08 02:55:00|10.35|8.95|10.34|8.94|10.36|8.96|10.33|8.93|0
1638932400000|2021-12-08 03:00:00|10.35|8.95|10.35|8.95|10.37|8.97|10.34|8.94|0
1638932700000|2021-12-08 03:05:00|10.36|8.96|10.35|8.95|10.37|8.97|10.35|8.95|0
1638933000000|2021-12-08 03:10:00|10.36|8.96|10.35|8.95|10.36|8.96|10.34|8.94|0
1638933300000|2021-12-08 03:15:00|10.34|8.94|10.34|8.94|10.35|8.95|10.31|8.91|0
1638933600000|2021-12-08 03:20:00|10.35|8.95|10.34|8.94|10.36|8.96|10.34|8.94|0
1638933900000|2021-12-08 03:25:00|10.35|8.95|10.36|8.96|10.36|8.96|10.32|8.92|0
1638934200000|2021-12-08 03:30:00|10.35|8.95|10.31|8.91|10.36|8.96|10.31|8.91|0
1638934500000|2021-12-08 03:35:00|10.32|8.92|10.29|8.89|10.33|8.93|10.28|8.88|0
1638934800000|2021-12-08 03:40:00|10.26|8.86|10.28|8.88|10.29|8.89|10.26|8.86|0
1638935100000|2021-12-08 03:45:00|10.29|8.89|10.3|8.9|10.31|8.91|10.28|8.88|0
1638935400000|2021-12-08 03:50:00|10.29|8.89|10.28|8.88|10.3|8.9|10.28|8.88|0
1638935700000|2021-12-08 03:55:00|10.29|8.89|10.3|8.9|10.31|8.91|10.28|8.88|0
1638936000000|2021-12-08 04:00:00|10.29|8.89|10.29|8.89|10.3|8.9|10.28|8.88|0
1638936300000|2021-12-08 04:05:00|10.3|8.9|10.29|8.89|10.3|8.9|10.28|8.88|0
1638936600000|2021-12-08 04:10:00|10.3|8.9|10.28|8.88|10.3|8.9|10.27|8.87|0
1638936900000|2021-12-08 04:15:00|10.27|8.87|10.28|8.88|10.28|8.88|10.26|8.86|0
1638937200000|2021-12-08 04:20:00|10.27|8.87|10.27|8.87|10.27|8.87|10.26|8.86|0
1638937500000|2021-12-08 04:25:00|10.26|8.86|10.27|8.87|10.27|8.87|10.26|8.86|0
1638937800000|2021-12-08 04:30:00|10.26|8.86|10.27|8.87|10.27|8.87|10.26|8.86|0
1638938100000|2021-12-08 04:35:00|10.26|8.86|10.29|8.89|10.29|8.89|10.26|8.86|0
1638938400000|2021-12-08 04:40:00|10.3|8.9|10.29|8.89|10.31|8.91|10.29|8.89|0
1638938700000|2021-12-08 04:45:00|10.3|8.9|10.31|8.91|10.31|8.91|10.29|8.89|0
1638939000000|2021-12-08 04:50:00|10.32|8.92|10.34|8.94|10.34|8.94|10.31|8.91|0
1638939300000|2021-12-08 04:55:00|10.33|8.93|10.3|8.9|10.34|8.94|10.3|8.9|0
1638939600000|2021-12-08 05:00:00|10.31|8.91|10.31|8.91|10.31|8.91|10.28|8.88|0
1638939900000|2021-12-08 05:05:00|10.32|8.92|10.34|8.94|10.35|8.95|10.32|8.92|0
1638940200000|2021-12-08 05:10:00|10.33|8.93|10.35|8.95|10.37|8.97|10.33|8.93|0
1638940500000|2021-12-08 05:15:00|10.34|8.94|10.36|8.96|10.37|8.97|10.34|8.94|0
1638940800000|2021-12-08 05:20:00|10.35|8.95|10.36|8.96|10.37|8.97|10.35|8.95|0
1638941100000|2021-12-08 05:25:00|10.35|8.95|10.33|8.93|10.36|8.96|10.33|8.93|0
1638941400000|2021-12-08 05:30:00|10.34|8.94|10.37|8.97|10.38|8.98|10.34|8.94|0
1638941700000|2021-12-08 05:35:00|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1638942000000|2021-12-08 05:40:00|10.36|8.96|10.36|8.96|10.37|8.97|10.35|8.95|0
1638942300000|2021-12-08 05:45:00|10.37|8.97|10.36|8.96|10.38|8.98|10.36|8.96|0
1638942600000|2021-12-08 05:50:00|10.37|8.97|10.34|8.94|10.37|8.97|10.34|8.94|0
1638942900000|2021-12-08 05:55:00|10.33|8.93|10.27|8.87|10.34|8.94|10.26|8.86|0
1638943200000|2021-12-08 06:00:00|10.28|8.88|10.29|8.89|10.31|8.91|10.26|8.86|0
1638943500000|2021-12-08 06:05:00|10.3|8.9|10.3|8.9|10.31|8.91|10.29|8.89|0
1638943800000|2021-12-08 06:10:00|10.29|8.89|10.33|8.93|10.34|8.94|10.29|8.89|0
1638944100000|2021-12-08 06:15:00|10.32|8.92|10.31|8.91|10.33|8.93|10.31|8.91|0
1638944400000|2021-12-08 06:20:00|10.32|8.92|10.33|8.93|10.33|8.93|10.29|8.89|0
1638944700000|2021-12-08 06:25:00|10.32|8.92|10.3|8.9|10.33|8.93|10.3|8.9|0
1638945000000|2021-12-08 06:30:00|10.29|8.89|10.3|8.9|10.32|8.92|10.29|8.89|0
1638945300000|2021-12-08 06:35:00|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1638945600000|2021-12-08 06:40:00|10.35|8.95|10.35|8.95|10.36|8.96|10.33|8.93|0
1638945900000|2021-12-08 06:45:00|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1638946200000|2021-12-08 06:50:00|10.34|8.94|10.35|8.95|10.35|8.95|10.32|8.92|0
1638946500000|2021-12-08 06:55:00|10.34|8.94|10.34|8.94|10.35|8.95|10.33|8.93|0
1638946800000|2021-12-08 07:00:00|10.33|8.93|10.37|8.97|10.37|8.97|10.31|8.91|0
1638947100000|2021-12-08 07:05:00|10.36|8.96|10.42|9.02|10.42|9.02|10.33|8.93|0
1638947400000|2021-12-08 07:10:00|10.41|9.01|10.39|8.99|10.44|9.04|10.39|8.99|0
1638947700000|2021-12-08 07:15:00|10.4|9|10.59|9.19|10.69|9.29|10.39|8.99|0
1638948000000|2021-12-08 07:20:00|10.58|9.18|10.5|9.1|10.6|9.2|10.48|9.08|0
1638948300000|2021-12-08 07:25:00|10.51|9.11|10.52|9.12|10.55|9.15|10.5|9.1|0
1638948600000|2021-12-08 07:30:00|10.53|9.13|10.51|9.11|10.54|9.14|10.51|9.11|0
1638948900000|2021-12-08 07:35:00|10.52|9.12|10.5|9.1|10.52|9.12|10.48|9.08|0
1638949200000|2021-12-08 07:40:00|10.51|9.11|10.51|9.11|10.53|9.13|10.5|9.1|0
1638949500000|2021-12-08 07:45:00|10.5|9.1|10.04|8.64|10.52|9.12|10.04|8.64|0
1638949800000|2021-12-08 07:50:00|10.03|8.63|10.05|8.65|10.06|8.66|10.03|8.63|0
1638950100000|2021-12-08 07:55:00|10.04|8.64|10.01|8.61|10.05|8.65|10.01|8.61|0
1638950400000|2021-12-08 08:00:00|10.02|8.62|10.01|8.61|10.04|8.64|9.96|8.56|0
1638950700000|2021-12-08 08:05:00|9.99|8.59|9.99|8.59|10.01|8.61|9.96|8.56|0
1638951000000|2021-12-08 08:10:00|10|8.6|10.04|8.64|10.04|8.64|9.95|8.55|0
1638951300000|2021-12-08 08:15:00|10.03|8.63|10.05|8.65|10.09|8.69|10.03|8.63|0
1638951600000|2021-12-08 08:20:00|10.06|8.66|10.02|8.62|10.09|8.69|10.02|8.62|0
1638951900000|2021-12-08 08:25:00|10.03|8.63|9.99|8.59|10.03|8.63|9.96|8.56|0
1638952200000|2021-12-08 08:30:00|10|8.6|9.93|8.53|10.02|8.62|9.93|8.53|0
1638952500000|2021-12-08 08:35:00|9.92|8.52|9.93|8.53|9.95|8.55|9.92|8.52|0
1638952800000|2021-12-08 08:40:00|9.94|8.54|9.94|8.54|9.96|8.56|9.93|8.53|0
1638953100000|2021-12-08 08:45:00|9.95|8.55|9.96|8.56|9.97|8.57|9.93|8.53|0
1638953400000|2021-12-08 08:50:00|9.97|8.57|9.95|8.55|10|8.6|9.95|8.55|0
1638953700000|2021-12-08 08:55:00|9.96|8.56|9.91|8.51|9.96|8.56|9.91|8.51|0
1638954000000|2021-12-08 09:00:00|9.92|8.52|9.94|8.54|9.96|8.56|9.92|8.52|0
1638954300000|2021-12-08 09:05:00|9.96|8.56|9.93|8.53|9.96|8.56|9.92|8.52|0
1638954600000|2021-12-08 09:10:00|9.94|8.54|9.96|8.56|9.98|8.58|9.94|8.54|0
1638954900000|2021-12-08 09:15:00|9.97|8.57|9.99|8.59|10|8.6|9.96|8.56|0
1638955200000|2021-12-08 09:20:00|9.98|8.58|10|8.6|10.02|8.62|9.97|8.57|0
1638955500000|2021-12-08 09:25:00|9.99|8.59|10.03|8.63|10.03|8.63|9.98|8.58|0
1638955800000|2021-12-08 09:30:00|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1638956100000|2021-12-08 09:35:00|10.06|8.66|9.98|8.58|10.06|8.66|9.98|8.58|0
1638956400000|2021-12-08 09:40:00|9.97|8.57|10|8.6|10|8.6|9.97|8.57|0
1638956700000|2021-12-08 09:45:00|10.01|8.61|10.04|8.64|10.06|8.66|10|8.6|0
1638957000000|2021-12-08 09:50:00|10.03|8.63|10.04|8.64|10.04|8.64|10.02|8.62|0
1638957300000|2021-12-08 09:55:00|10.03|8.63|10.01|8.61|10.03|8.63|10|8.6|0
1638957600000|2021-12-08 10:00:00|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1638957900000|2021-12-08 10:05:00|10.04|8.64|10|8.6|10.04|8.64|10|8.6|0
1638958200000|2021-12-08 10:10:00|10.01|8.61|10|8.6|10.02|8.62|10|8.6|0
1638958500000|2021-12-08 10:15:00|10.01|8.61|10.01|8.61|10.02|8.62|10|8.6|0
1638958800000|2021-12-08 10:20:00|10|8.6|10.01|8.61|10.01|8.61|10|8.6|0
1638959100000|2021-12-08 10:25:00|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1638959400000|2021-12-08 10:30:00|10.06|8.66|10.09|8.69|10.1|8.7|10.04|8.64|0
1638959700000|2021-12-08 10:35:00|10.1|8.7|10.17|8.77|10.18|8.78|10.1|8.7|0
1638960000000|2021-12-08 10:40:00|10.16|8.76|10.15|8.75|10.19|8.79|10.12|8.72|0
1638960300000|2021-12-08 10:45:00|10.14|8.74|10.15|8.75|10.18|8.78|10.13|8.73|0
1638960600000|2021-12-08 10:50:00|10.14|8.74|10.16|8.76|10.17|8.77|10.13|8.73|0
1638960900000|2021-12-08 10:55:00|10.15|8.75|10.19|8.79|10.19|8.79|10.14|8.74|0
1638961200000|2021-12-08 11:00:00|10.2|8.8|10.15|8.75|10.45|9.05|10.1|8.7|0
1638961500000|2021-12-08 11:05:00|10.16|8.76|10.11|8.71|10.17|8.77|10.11|8.71|0
1638961800000|2021-12-08 11:10:00|10.1|8.7|10.03|8.63|10.1|8.7|10|8.6|0
1638962100000|2021-12-08 11:15:00|10.04|8.64|10.04|8.64|10.06|8.66|10.01|8.61|0
1638962400000|2021-12-08 11:20:00|10.03|8.63|10.05|8.65|10.06|8.66|9.99|8.59|0
1638962700000|2021-12-08 11:25:00|10.06|8.66|10.05|8.65|10.07|8.67|10.04|8.64|0
1638963000000|2021-12-08 11:30:00|10.06|8.66|10.03|8.63|10.06|8.66|10.01|8.61|0
1638963300000|2021-12-08 11:35:00|10.04|8.64|10.02|8.62|10.06|8.66|10.01|8.61|0
1638963600000|2021-12-08 11:40:00|10.01|8.61|9.99|8.59|10.03|8.63|9.98|8.58|0
1638963900000|2021-12-08 11:45:00|10|8.6|9.79|8.39|10.07|8.67|9.67|8.27|0
1638964200000|2021-12-08 11:50:00|9.81|8.41|9.31|7.91|9.83|8.43|9.3|7.9|0
1638964500000|2021-12-08 11:55:00|9.3|7.9|9.41|8.01|9.41|8.01|9.26|7.86|0
1638964800000|2021-12-08 12:00:00|9.38|7.98|9.33|7.93|9.39|7.99|9.29|7.89|0
1638965100000|2021-12-08 12:05:00|9.32|7.92|9.45|8.05|9.45|8.05|9.32|7.92|0
1638965400000|2021-12-08 12:10:00|9.44|8.04|9.47|8.07|9.51|8.11|9.44|8.04|0
1638965700000|2021-12-08 12:15:00|9.48|8.08|9.49|8.09|9.55|8.15|9.47|8.07|0
1638966000000|2021-12-08 12:20:00|9.5|8.1|9.51|8.11|9.52|8.12|9.47|8.07|0
1638966300000|2021-12-08 12:25:00|9.5|8.1|9.47|8.07|9.52|8.12|9.46|8.06|0
1638966600000|2021-12-08 12:30:00|9.48|8.08|9.47|8.07|9.49|8.09|9.45|8.05|0
1638966900000|2021-12-08 12:35:00|9.46|8.06|9.49|8.09|9.51|8.11|9.46|8.06|0
1638967200000|2021-12-08 12:40:00|9.48|8.08|9.55|8.15|9.56|8.16|9.48|8.08|0
1638967500000|2021-12-08 12:45:00|9.56|8.16|9.59|8.19|9.61|8.21|9.55|8.15|0
1638967800000|2021-12-08 12:50:00|9.58|8.18|9.56|8.16|9.59|8.19|9.55|8.15|0
1638968100000|2021-12-08 12:55:00|9.57|8.17|9.53|8.13|9.58|8.18|9.53|8.13|0
1638968400000|2021-12-08 13:00:00|9.52|8.12|9.56|8.16|9.58|8.18|9.52|8.12|0
1638968700000|2021-12-08 13:05:00|9.57|8.17|9.56|8.16|9.57|8.17|9.52|8.12|0
1638969000000|2021-12-08 13:10:00|9.55|8.15|9.52|8.12|9.55|8.15|9.51|8.11|0
1638969300000|2021-12-08 13:15:00|9.53|8.13|9.54|8.14|9.54|8.14|9.51|8.11|0
1638969600000|2021-12-08 13:20:00|9.55|8.15|9.58|8.18|9.58|8.18|9.54|8.14|0
1638969900000|2021-12-08 13:25:00|9.57|8.17|9.55|8.15|9.57|8.17|9.52|8.12|0
1638970200000|2021-12-08 13:30:00|9.56|8.16|9.56|8.16|9.58|8.18|9.54|8.14|0
1638970500000|2021-12-08 13:35:00|9.55|8.15|9.59|8.19|9.6|8.2|9.55|8.15|0
1638970800000|2021-12-08 13:40:00|9.6|8.2|9.57|8.17|9.6|8.2|9.56|8.16|0
1638971100000|2021-12-08 13:45:00|9.58|8.18|9.58|8.18|9.6|8.2|9.56|8.16|0
1638971400000|2021-12-08 13:50:00|9.57|8.17|9.58|8.18|9.6|8.2|9.57|8.17|0
1638971700000|2021-12-08 13:55:00|9.59|8.19|9.57|8.17|9.59|8.19|9.57|8.17|0
1638972000000|2021-12-08 14:00:00|9.58|8.18|9.62|8.22|9.62|8.22|9.56|8.16|0
1638972300000|2021-12-08 14:05:00|9.63|8.23|9.64|8.24|9.64|8.24|9.6|8.2|0
1638972600000|2021-12-08 14:10:00|9.63|8.23|9.63|8.23|9.64|8.24|9.61|8.21|0
1638972900000|2021-12-08 14:15:00|9.64|8.24|9.64|8.24|9.64|8.24|9.61|8.21|0
1638973200000|2021-12-08 14:20:00|9.63|8.23|9.62|8.22|9.63|8.23|9.61|8.21|0
1638973500000|2021-12-08 14:25:00|9.61|8.21|9.61|8.21|9.62|8.22|9.59|8.19|0
1638973800000|2021-12-08 14:30:00|9.58|8.18|9.65|8.25|9.76|8.36|9.56|8.16|0
1638974100000|2021-12-08 14:35:00|9.64|8.24|9.78|8.38|9.81|8.41|9.61|8.21|0
1638974400000|2021-12-08 14:40:00|9.77|8.37|9.65|8.25|9.78|8.38|9.62|8.22|0
1638974700000|2021-12-08 14:45:00|9.64|8.24|9.58|8.18|9.68|8.28|9.58|8.18|0
1638975000000|2021-12-08 14:50:00|9.6|8.2|9.57|8.17|9.62|8.22|9.5|8.1|0
1638975300000|2021-12-08 14:55:00|9.58|8.18|9.69|8.29|9.71|8.31|9.58|8.18|0
1638975600000|2021-12-08 15:00:00|9.71|8.31|9.65|8.25|9.71|8.31|9.59|8.19|0
1638975900000|2021-12-08 15:05:00|9.66|8.26|9.71|8.31|9.74|8.34|9.59|8.19|0
1638976200000|2021-12-08 15:10:00|9.69|8.29|9.69|8.29|9.72|8.32|9.62|8.22|0
1638976500000|2021-12-08 15:15:00|9.68|8.28|9.68|8.28|9.69|8.29|9.63|8.23|0
1638976800000|2021-12-08 15:20:00|9.67|8.27|9.61|8.21|9.67|8.27|9.58|8.18|0
1638977100000|2021-12-08 15:25:00|9.6|8.2|9.59|8.19|9.61|8.21|9.38|7.98|0
1638977400000|2021-12-08 15:30:00|9.57|8.17|9.54|8.14|9.57|8.17|9.45|8.05|0
1638977700000|2021-12-08 15:35:00|9.55|8.15|9.55|8.15|9.58|8.18|9.53|8.13|0
1638978000000|2021-12-08 15:40:00|9.56|8.16|9.52|8.12|9.64|8.24|9.23|7.83|0
1638978300000|2021-12-08 15:45:00|9.53|8.13|9.52|8.12|9.61|8.21|9.51|8.11|0
1638978600000|2021-12-08 15:50:00|9.53|8.13|9.58|8.18|9.58|8.18|9.51|8.11|0
1638978900000|2021-12-08 15:55:00|9.57|8.17|9.64|8.24|9.64|8.24|9.56|8.16|0
1638979200000|2021-12-08 16:00:00|9.63|8.23|9.63|8.23|9.66|8.26|9.61|8.21|0
1638979500000|2021-12-08 16:05:00|9.62|8.22|9.58|8.18|9.66|8.26|9.57|8.17|0
1638979800000|2021-12-08 16:10:00|9.59|8.19|9.53|8.13|9.59|8.19|9.51|8.11|0
1638980100000|2021-12-08 16:15:00|9.52|8.12|9.4|8|9.57|8.17|9.39|7.99|0
1638980400000|2021-12-08 16:20:00|9.39|7.99|9.38|7.98|9.42|8.02|9.38|7.98|0
1638980700000|2021-12-08 16:25:00|9.37|7.97|9.31|7.91|9.37|7.97|9.31|7.91|0
1638981000000|2021-12-08 16:30:00|9.32|7.92|9.36|7.96|9.39|7.99|9.28|7.88|0
1638981300000|2021-12-08 16:35:00|9.37|7.97|9.36|7.96|9.39|7.99|9.35|7.95|0
1638981600000|2021-12-08 16:40:00|9.35|7.95|9.35|7.95|9.38|7.98|9.32|7.92|0
1638981900000|2021-12-08 16:45:00|9.34|7.94|9.14|7.74|9.35|7.95|9.13|7.73|0
1638982200000|2021-12-08 16:50:00|9.15|7.75|9.12|7.72|9.16|7.76|9.09|7.69|0
1638982500000|2021-12-08 16:55:00|9.13|7.73|9.12|7.72|9.15|7.75|9.11|7.71|0
1638982800000|2021-12-08 17:00:00|9.13|7.73|9.13|7.73|9.16|7.76|9.1|7.7|0
1638983100000|2021-12-08 17:05:00|9.14|7.74|9.14|7.74|9.17|7.77|9.11|7.71|0
1638983400000|2021-12-08 17:10:00|9.13|7.73|9.11|7.71|9.14|7.74|9.1|7.7|0
1638983700000|2021-12-08 17:15:00|9.12|7.72|9.16|7.76|9.16|7.76|9.12|7.72|0
1638984000000|2021-12-08 17:20:00|9.17|7.77|9.17|7.77|9.22|7.82|9.15|7.75|0
1638984300000|2021-12-08 17:25:00|9.18|7.78|9.16|7.76|9.18|7.78|9.15|7.75|0
1638984600000|2021-12-08 17:30:00|9.15|7.75|9.14|7.74|9.17|7.77|9.13|7.73|0
1638984900000|2021-12-08 17:35:00|9.13|7.73|9.11|7.71|9.17|7.77|9.11|7.71|0
1638985200000|2021-12-08 17:40:00|9.1|7.7|9.07|7.67|9.11|7.71|9.07|7.67|0
1638985500000|2021-12-08 17:45:00|9.06|7.66|9.03|7.63|9.23|7.83|9.03|7.63|0
1638985800000|2021-12-08 17:50:00|9.04|7.64|9.01|7.61|9.04|7.64|9|7.6|0
1638986100000|2021-12-08 17:55:00|9.02|7.62|9.04|7.64|9.04|7.64|9|7.6|0
1638986400000|2021-12-08 18:00:00|9.03|7.63|9.03|7.63|9.05|7.65|9.02|7.62|0
1638986700000|2021-12-08 18:05:00|9.02|7.62|9.02|7.62|9.05|7.65|9.01|7.61|0
1638987000000|2021-12-08 18:10:00|9.01|7.61|9.02|7.62|9.05|7.65|9.01|7.61|0
1638987300000|2021-12-08 18:15:00|9.01|7.61|8.98|7.58|9.02|7.62|8.97|7.57|0
1638987600000|2021-12-08 18:20:00|8.99|7.59|9|7.6|9.01|7.61|8.99|7.59|0
1638987900000|2021-12-08 18:25:00|8.99|7.59|8.98|7.58|9|7.6|8.98|7.58|0
1638988200000|2021-12-08 18:30:00|8.99|7.59|8.99|7.59|9.01|7.61|8.98|7.58|0
1638988500000|2021-12-08 18:35:00|9|7.6|8.97|7.57|9|7.6|8.96|7.56|0
1638988800000|2021-12-08 18:40:00|8.98|7.58|8.92|7.52|8.98|7.58|8.92|7.52|0
1638989100000|2021-12-08 18:45:00|8.91|7.51|8.92|7.52|8.93|7.53|8.9|7.5|0
1638989400000|2021-12-08 18:50:00|8.91|7.51|8.92|7.52|8.94|7.54|8.91|7.51|0
1638989700000|2021-12-08 18:55:00|8.91|7.51|8.96|7.56|8.97|7.57|8.91|7.51|0
1638990000000|2021-12-08 19:00:00|8.98|7.58|8.93|7.53|8.98|7.58|8.92|7.52|0
1638990300000|2021-12-08 19:05:00|8.94|7.54|8.95|7.55|8.97|7.57|8.92|7.52|0
1638990600000|2021-12-08 19:10:00|8.96|7.56|9|7.6|9|7.6|8.95|7.55|0
1638990900000|2021-12-08 19:15:00|8.99|7.59|8.98|7.58|9.03|7.63|8.97|7.57|0
1638991200000|2021-12-08 19:20:00|8.99|7.59|8.95|7.55|9.01|7.61|8.95|7.55|0
1638991500000|2021-12-08 19:25:00|8.94|7.54|8.93|7.53|8.95|7.55|8.92|7.52|0
1638991800000|2021-12-08 19:30:00|8.92|7.52|8.93|7.53|8.95|7.55|8.92|7.52|0
1638992100000|2021-12-08 19:35:00|8.92|7.52|8.96|7.56|8.97|7.57|8.92|7.52|0
1638992400000|2021-12-08 19:40:00|8.95|7.55|8.94|7.54|8.97|7.57|8.94|7.54|0
1638992700000|2021-12-08 19:45:00|8.95|7.55|8.95|7.55|8.96|7.56|8.93|7.53|0
1638993000000|2021-12-08 19:50:00|8.96|7.56|8.92|7.52|8.96|7.56|8.91|7.51|0
1638993300000|2021-12-08 19:55:00|8.91|7.51|8.87|7.47|8.91|7.51|8.87|7.47|0
1638993600000|2021-12-08 20:00:00|8.88|7.48|8.89|7.49|8.9|7.5|8.86|7.46|0
1638993900000|2021-12-08 20:05:00|8.9|7.5|8.89|7.49|8.9|7.5|8.87|7.47|0
1638994200000|2021-12-08 20:10:00|8.88|7.48|8.88|7.48|8.89|7.49|8.84|7.44|0
1638994500000|2021-12-08 20:15:00|8.87|7.47|8.88|7.48|8.88|7.48|8.86|7.46|0
1638994800000|2021-12-08 20:20:00|8.87|7.47|8.81|7.41|8.88|7.48|8.81|7.41|0
1638995100000|2021-12-08 20:25:00|8.82|7.42|8.81|7.41|8.83|7.43|8.8|7.4|0
1638995400000|2021-12-08 20:30:00|8.82|7.42|8.81|7.41|8.84|7.44|8.79|7.39|0
1638995700000|2021-12-08 20:35:00|8.83|7.43|8.84|7.44|8.84|7.44|8.8|7.4|0
1638996000000|2021-12-08 20:40:00|8.83|7.43|8.86|7.46|8.86|7.46|8.8|7.4|0
1638996300000|2021-12-08 20:45:00|8.85|7.45|8.82|7.42|8.86|7.46|8.81|7.41|0
1638996600000|2021-12-08 20:50:00|8.77|7.37|8.77|7.37|8.97|7.57|8.62|7.22|0
1638996900000|2021-12-08 20:55:00|8.76|7.36|8.84|7.44|8.84|7.44|8.75|7.35|0
1638997200000|2021-12-08 21:00:00|8.83|7.43|8.83|7.43|8.84|7.44|8.8|7.4|0
1638997500000|2021-12-08 21:05:00|8.84|7.44|8.84|7.44|8.85|7.45|8.8|7.4|0
1638997800000|2021-12-08 21:10:00|8.83|7.43|8.83|7.43|8.84|7.44|8.81|7.41|0
1638998100000|2021-12-08 21:15:00|8.82|7.42|8.83|7.43|8.84|7.44|8.82|7.42|0
1638998400000|2021-12-08 21:20:00|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1638998700000|2021-12-08 21:25:00|8.81|7.41|8.81|7.41|8.81|7.41|8.8|7.4|0
1638999000000|2021-12-08 21:30:00|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1638999300000|2021-12-08 21:35:00|8.81|7.41|8.81|7.41|8.82|7.42|8.81|7.41|0
1638999600000|2021-12-08 21:40:00|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1638999900000|2021-12-08 21:45:00|8.8|7.4|8.8|7.4|8.8|7.4|8.8|7.4|0
1639000200000|2021-12-08 21:50:00|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1639000500000|2021-12-08 21:55:00|8.82|7.42|8.83|7.43|8.85|7.45|8.82|7.42|0
1639000800000|2021-12-08 22:00:00|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1639001700000|2021-12-08 22:15:00|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1639002000000|2021-12-08 22:20:00|8.82|7.42|8.83|7.43|8.83|7.43|8.82|7.42|0
1639002600000|2021-12-08 22:30:00|8.82|7.42|8.82|7.42|8.83|7.43|8.82|7.42|0
1639002900000|2021-12-08 22:35:00|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1639003500000|2021-12-08 22:45:00|8.82|7.42|8.82|7.42|8.83|7.43|8.82|7.42|0
1639003800000|2021-12-08 22:50:00|8.81|7.41|8.82|7.42|8.82|7.42|8.81|7.41|0
1639004100000|2021-12-08 22:55:00|8.81|7.41|8.82|7.42|8.82|7.42|8.81|7.41|0
1639004400000|2021-12-08 23:00:00|8.81|7.41|8.83|7.43|8.83|7.43|8.8|7.4|0
1639004700000|2021-12-08 23:05:00|8.84|7.44|8.84|7.44|8.85|7.45|8.83|7.43|0
1639005000000|2021-12-08 23:10:00|8.83|7.43|8.82|7.42|8.83|7.43|8.82|7.42|0
1639005300000|2021-12-08 23:15:00|8.81|7.41|8.8|7.4|8.82|7.42|8.79|7.39|0
1639005600000|2021-12-08 23:20:00|8.79|7.39|8.79|7.39|8.81|7.41|8.78|7.38|0
1639005900000|2021-12-08 23:25:00|8.8|7.4|8.8|7.4|8.82|7.42|8.79|7.39|0
1639006200000|2021-12-08 23:30:00|8.81|7.41|8.81|7.41|8.82|7.42|8.8|7.4|0
1639006500000|2021-12-08 23:35:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1639006800000|2021-12-08 23:40:00|8.8|7.4|8.8|7.4|8.81|7.41|8.8|7.4|0
1639007100000|2021-12-08 23:45:00|8.81|7.41|8.81|7.41|8.82|7.42|8.8|7.4|0
1639007400000|2021-12-08 23:50:00|8.84|7.44|8.83|7.43|8.85|7.45|8.83|7.43|0
1639007700000|2021-12-08 23:55:00|8.84|7.44|8.82|7.42|8.85|7.45|8.82|7.42|0
1639008000000|2021-12-09 00:00:00|8.83|7.43|8.81|7.41|8.83|7.43|8.81|7.41|0
1639008300000|2021-12-09 00:05:00|8.82|7.42|8.84|7.44|8.84|7.44|8.81|7.41|0
1639008600000|2021-12-09 00:10:00|8.85|7.45|8.84|7.44|8.85|7.45|8.83|7.43|0
1639008900000|2021-12-09 00:15:00|8.85|7.45|8.86|7.46|8.86|7.46|8.84|7.44|0
1639009200000|2021-12-09 00:20:00|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1639009500000|2021-12-09 00:25:00|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1639009800000|2021-12-09 00:30:00|8.83|7.43|8.83|7.43|8.83|7.43|8.81|7.41|0
1639010100000|2021-12-09 00:35:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1639010400000|2021-12-09 00:40:00|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1639010700000|2021-12-09 00:45:00|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1639011000000|2021-12-09 00:50:00|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1639011300000|2021-12-09 00:55:00|8.83|7.43|8.83|7.43|8.84|7.44|8.83|7.43|0
1639011600000|2021-12-09 01:00:00|8.84|7.44|8.82|7.42|8.85|7.45|8.82|7.42|0
1639011900000|2021-12-09 01:05:00|8.81|7.41|8.83|7.43|8.83|7.43|8.8|7.4|0
1639012200000|2021-12-09 01:10:00|8.82|7.42|8.83|7.43|8.83|7.43|8.82|7.42|0
1639012500000|2021-12-09 01:15:00|8.82|7.42|8.82|7.42|8.83|7.43|8.81|7.41|0
1639012800000|2021-12-09 01:20:00|8.83|7.43|8.8|7.4|8.83|7.43|8.8|7.4|0
1639013100000|2021-12-09 01:25:00|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1639013400000|2021-12-09 01:30:00|8.81|7.41|8.81|7.41|8.84|7.44|8.8|7.4|0
1639013700000|2021-12-09 01:35:00|8.8|7.4|8.78|7.38|8.8|7.4|8.77|7.37|0
1639014000000|2021-12-09 01:40:00|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1639014300000|2021-12-09 01:45:00|8.78|7.38|8.78|7.38|8.79|7.39|8.77|7.37|0
1639014600000|2021-12-09 01:50:00|8.77|7.37|8.78|7.38|8.79|7.39|8.77|7.37|0
1639014900000|2021-12-09 01:55:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1639015200000|2021-12-09 02:00:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1639015500000|2021-12-09 02:05:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1639015800000|2021-12-09 02:10:00|8.77|7.37|8.77|7.37|8.79|7.39|8.77|7.37|0
1639016100000|2021-12-09 02:15:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1639016400000|2021-12-09 02:20:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1639016700000|2021-12-09 02:25:00|8.77|7.37|8.72|7.32|8.77|7.37|8.72|7.32|0
1639017000000|2021-12-09 02:30:00|8.73|7.33|8.73|7.33|8.74|7.34|8.72|7.32|0
1639017300000|2021-12-09 02:35:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1639017600000|2021-12-09 02:40:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1639017900000|2021-12-09 02:45:00|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1639018200000|2021-12-09 02:50:00|8.7|7.3|8.7|7.3|8.71|7.31|8.69|7.29|0
1639018500000|2021-12-09 02:55:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1639018800000|2021-12-09 03:00:00|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1639019100000|2021-12-09 03:05:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1639019400000|2021-12-09 03:10:00|8.66|7.26|8.64|7.24|8.67|7.27|8.63|7.23|0
1639019700000|2021-12-09 03:15:00|8.65|7.25|8.66|7.26|8.67|7.27|8.64|7.24|0
1639020000000|2021-12-09 03:20:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1639020300000|2021-12-09 03:25:00|8.67|7.27|8.67|7.27|8.68|7.28|8.66|7.26|0
1639020600000|2021-12-09 03:30:00|8.68|7.28|8.65|7.25|8.68|7.28|8.65|7.25|0
1639020900000|2021-12-09 03:35:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1639021200000|2021-12-09 03:40:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1639021500000|2021-12-09 03:45:00|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1639021800000|2021-12-09 03:50:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1639022100000|2021-12-09 03:55:00|8.72|7.32|8.86|7.46|8.88|7.48|8.72|7.32|0
1639022400000|2021-12-09 04:00:00|8.89|7.49|8.85|7.45|8.92|7.52|8.84|7.44|0
1639022700000|2021-12-09 04:05:00|8.84|7.44|8.82|7.42|8.85|7.45|8.8|7.4|0
1639023000000|2021-12-09 04:10:00|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1639023300000|2021-12-09 04:15:00|8.83|7.43|8.83|7.43|8.83|7.43|8.81|7.41|0
1639023600000|2021-12-09 04:20:00|8.82|7.42|8.83|7.43|8.83|7.43|8.82|7.42|0
1639023900000|2021-12-09 04:25:00|8.82|7.42|8.84|7.44|8.85|7.45|8.82|7.42|0
1639024200000|2021-12-09 04:30:00|8.85|7.45|8.85|7.45|8.86|7.46|8.84|7.44|0
1639024500000|2021-12-09 04:35:00|8.86|7.46|8.84|7.44|8.86|7.46|8.83|7.43|0
1639024800000|2021-12-09 04:40:00|8.83|7.43|8.83|7.43|8.85|7.45|8.83|7.43|0
1639025100000|2021-12-09 04:45:00|8.84|7.44|8.85|7.45|8.85|7.45|8.83|7.43|0
1639025400000|2021-12-09 04:50:00|8.84|7.44|8.84|7.44|8.85|7.45|8.82|7.42|0
1639025700000|2021-12-09 04:55:00|8.85|7.45|8.86|7.46|8.87|7.47|8.84|7.44|0
1639026000000|2021-12-09 05:00:00|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1639026300000|2021-12-09 05:05:00|8.85|7.45|8.85|7.45|8.86|7.46|8.83|7.43|0
1639026600000|2021-12-09 05:10:00|8.86|7.46|8.85|7.45|8.86|7.46|8.84|7.44|0
1639026900000|2021-12-09 05:15:00|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1639027200000|2021-12-09 05:20:00|8.84|7.44|8.84|7.44|8.85|7.45|8.83|7.43|0
1639027500000|2021-12-09 05:25:00|8.83|7.43|8.84|7.44|8.85|7.45|8.83|7.43|0
1639027800000|2021-12-09 05:30:00|8.83|7.43|8.83|7.43|8.84|7.44|8.83|7.43|0
1639028100000|2021-12-09 05:35:00|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1639028400000|2021-12-09 05:40:00|8.81|7.41|8.82|7.42|8.83|7.43|8.8|7.4|0
1639028700000|2021-12-09 05:45:00|8.83|7.43|8.82|7.42|8.83|7.43|8.81|7.41|0
1639029000000|2021-12-09 05:50:00|8.81|7.41|8.83|7.43|8.84|7.44|8.81|7.41|0
1639029300000|2021-12-09 05:55:00|8.84|7.44|8.85|7.45|8.85|7.45|8.83|7.43|0
1639029600000|2021-12-09 06:00:00|8.86|7.46|8.85|7.45|8.86|7.46|8.83|7.43|0
1639029900000|2021-12-09 06:05:00|8.84|7.44|8.84|7.44|8.84|7.44|8.83|7.43|0
1639030200000|2021-12-09 06:10:00|8.83|7.43|8.83|7.43|8.84|7.44|8.81|7.41|0
1639030500000|2021-12-09 06:15:00|8.82|7.42|8.83|7.43|8.84|7.44|8.82|7.42|0
1639030800000|2021-12-09 06:20:00|8.82|7.42|8.82|7.42|8.83|7.43|8.82|7.42|0
1639031100000|2021-12-09 06:25:00|8.81|7.41|8.81|7.41|8.82|7.42|8.81|7.41|0
1639031400000|2021-12-09 06:30:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1639031700000|2021-12-09 06:35:00|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1639032300000|2021-12-09 06:45:00|8.77|7.37|8.77|7.37|8.78|7.38|8.76|7.36|0
1639032600000|2021-12-09 06:50:00|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1639032900000|2021-12-09 06:55:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1639033200000|2021-12-09 07:00:00|8.78|7.38|8.76|7.36|8.79|7.39|8.76|7.36|0
1639033500000|2021-12-09 07:05:00|8.75|7.35|8.77|7.37|8.78|7.38|8.75|7.35|0
1639033800000|2021-12-09 07:10:00|8.78|7.38|8.77|7.37|8.78|7.38|8.76|7.36|0
1639034100000|2021-12-09 07:15:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1639034400000|2021-12-09 07:20:00|8.77|7.37|8.72|7.32|8.77|7.37|8.71|7.31|0
1639034700000|2021-12-09 07:25:00|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1639035000000|2021-12-09 07:30:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1639035300000|2021-12-09 07:35:00|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1639035600000|2021-12-09 07:40:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1639035900000|2021-12-09 07:45:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1639036200000|2021-12-09 07:50:00|8.72|7.32|8.73|7.33|8.73|7.33|8.71|7.31|0
1639036500000|2021-12-09 07:55:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1639036800000|2021-12-09 08:00:00|8.72|7.32|8.79|7.39|8.79|7.39|8.72|7.32|0
1639037100000|2021-12-09 08:05:00|8.78|7.38|8.86|7.46|8.86|7.46|8.78|7.38|0
1639037400000|2021-12-09 08:10:00|8.87|7.47|8.64|7.24|8.89|7.49|8.56|7.16|0
1639037700000|2021-12-09 08:15:00|8.63|7.23|8.58|7.18|8.63|7.23|8.57|7.17|0
1639038000000|2021-12-09 08:20:00|8.59|7.19|8.58|7.18|8.59|7.19|8.57|7.17|0
1639038300000|2021-12-09 08:25:00|8.57|7.17|8.58|7.18|8.6|7.2|8.57|7.17|0
1639038600000|2021-12-09 08:30:00|8.59|7.19|8.69|7.29|8.69|7.29|8.57|7.17|0
1639038900000|2021-12-09 08:35:00|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1639039200000|2021-12-09 08:40:00|8.71|7.31|8.74|7.34|8.75|7.35|8.71|7.31|0
1639039500000|2021-12-09 08:45:00|8.75|7.35|8.71|7.31|8.75|7.35|8.7|7.3|0
1639039800000|2021-12-09 08:50:00|8.7|7.3|8.73|7.33|8.75|7.35|8.7|7.3|0
1639040100000|2021-12-09 08:55:00|8.74|7.34|8.75|7.35|8.75|7.35|8.72|7.32|0
1639040400000|2021-12-09 09:00:00|8.74|7.34|8.76|7.36|8.77|7.37|8.74|7.34|0
1639040700000|2021-12-09 09:05:00|8.75|7.35|8.78|7.38|8.78|7.38|8.74|7.34|0
1639041000000|2021-12-09 09:10:00|8.77|7.37|8.8|7.4|8.81|7.41|8.77|7.37|0
1639041300000|2021-12-09 09:15:00|8.79|7.39|8.79|7.39|8.8|7.4|8.77|7.37|0
1639041600000|2021-12-09 09:20:00|8.78|7.38|8.75|7.35|8.79|7.39|8.74|7.34|0
1639041900000|2021-12-09 09:25:00|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1639042200000|2021-12-09 09:30:00|8.74|7.34|8.72|7.32|8.76|7.36|8.72|7.32|0
1639042500000|2021-12-09 09:35:00|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1639042800000|2021-12-09 09:40:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1639043100000|2021-12-09 09:45:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1639043400000|2021-12-09 09:50:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1639043700000|2021-12-09 09:55:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1639044000000|2021-12-09 10:00:00|8.75|7.35|8.78|7.38|8.79|7.39|8.74|7.34|0
1639044300000|2021-12-09 10:05:00|8.79|7.39|8.82|7.42|8.82|7.42|8.78|7.38|0
1639044600000|2021-12-09 10:10:00|8.81|7.41|8.83|7.43|8.83|7.43|8.79|7.39|0
1639044900000|2021-12-09 10:15:00|8.82|7.42|8.71|7.31|8.82|7.42|8.63|7.23|0
1639045200000|2021-12-09 10:20:00|8.73|7.33|8.82|7.42|8.9|7.5|8.69|7.29|0
1639045500000|2021-12-09 10:25:00|8.83|7.43|8.8|7.4|8.83|7.43|8.79|7.39|0
1639045800000|2021-12-09 10:30:00|8.79|7.39|8.79|7.39|8.79|7.39|8.77|7.37|0
1639046100000|2021-12-09 10:35:00|8.78|7.38|8.76|7.36|8.78|7.38|8.75|7.35|0
1639046400000|2021-12-09 10:40:00|8.77|7.37|8.75|7.35|8.78|7.38|8.75|7.35|0
1639046700000|2021-12-09 10:45:00|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1639047000000|2021-12-09 10:50:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1639047300000|2021-12-09 10:55:00|8.75|7.35|8.76|7.36|8.77|7.37|8.74|7.34|0
1639047600000|2021-12-09 11:00:00|8.75|7.35|8.73|7.33|8.76|7.36|8.72|7.32|0
1639047900000|2021-12-09 11:05:00|8.74|7.34|8.76|7.36|8.76|7.36|8.72|7.32|0
1639048200000|2021-12-09 11:10:00|8.75|7.35|8.85|7.45|8.87|7.47|8.75|7.35|0
1639048500000|2021-12-09 11:15:00|8.86|7.46|8.79|7.39|8.86|7.46|8.79|7.39|0
1639048800000|2021-12-09 11:20:00|8.8|7.4|8.8|7.4|8.8|7.4|8.77|7.37|0
1639049100000|2021-12-09 11:25:00|8.79|7.39|8.77|7.37|8.8|7.4|8.76|7.36|0
1639049400000|2021-12-09 11:30:00|8.76|7.36|8.74|7.34|8.77|7.37|8.73|7.33|0
1639049700000|2021-12-09 11:35:00|8.75|7.35|8.77|7.37|8.78|7.38|8.75|7.35|0
1639050000000|2021-12-09 11:40:00|8.78|7.38|8.78|7.38|8.8|7.4|8.77|7.37|0
1639050300000|2021-12-09 11:45:00|8.79|7.39|8.81|7.41|8.82|7.42|8.79|7.39|0
1639050600000|2021-12-09 11:50:00|8.8|7.4|8.81|7.41|8.84|7.44|8.8|7.4|0
1639050900000|2021-12-09 11:55:00|8.8|7.4|8.77|7.37|8.81|7.41|8.77|7.37|0
1639051200000|2021-12-09 12:00:00|8.78|7.38|8.75|7.35|8.78|7.38|8.74|7.34|0
1639051500000|2021-12-09 12:05:00|8.74|7.34|8.72|7.32|8.75|7.35|8.72|7.32|0
1639051800000|2021-12-09 12:10:00|8.73|7.33|8.73|7.33|8.76|7.36|8.72|7.32|0
1639052100000|2021-12-09 12:15:00|8.72|7.32|8.69|7.29|8.72|7.32|8.68|7.28|0
1639052400000|2021-12-09 12:20:00|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1639052700000|2021-12-09 12:25:00|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1639053000000|2021-12-09 12:30:00|8.72|7.32|8.72|7.32|8.73|7.33|8.71|7.31|0
1639053300000|2021-12-09 12:35:00|8.73|7.33|8.83|7.43|8.84|7.44|8.72|7.32|0
1639053600000|2021-12-09 12:40:00|8.82|7.42|8.84|7.44|9.14|7.74|8.61|7.21|0
1639053900000|2021-12-09 12:45:00|8.86|7.46|8.86|7.46|8.87|7.47|8.85|7.45|0
1639054200000|2021-12-09 12:50:00|8.56|7.16|7.99|6.59|8.56|7.16|7.98|6.58|0
1639054500000|2021-12-09 12:55:00|7.98|6.58|7.95|6.55|7.98|6.58|7.94|6.54|0
1639054800000|2021-12-09 13:00:00|7.96|6.56|7.97|6.57|7.98|6.58|7.95|6.55|0
1639055100000|2021-12-09 13:05:00|7.96|6.56|7.98|6.58|7.98|6.58|7.96|6.56|0
1639055400000|2021-12-09 13:10:00|7.99|6.59|8.03|6.63|8.04|6.64|7.97|6.57|0
1639055700000|2021-12-09 13:15:00|8.02|6.62|8|6.6|8.02|6.62|7.99|6.59|0
1639056000000|2021-12-09 13:20:00|8.01|6.61|8.04|6.64|8.05|6.65|8.01|6.61|0
1639056300000|2021-12-09 13:25:00|8.03|6.63|8.01|6.61|8.05|6.65|8.01|6.61|0
1639056600000|2021-12-09 13:30:00|8|6.6|8.06|6.66|8.07|6.67|7.99|6.59|0
1639056900000|2021-12-09 13:35:00|8.05|6.65|8.02|6.62|8.05|6.65|8.01|6.61|0
1639057200000|2021-12-09 13:40:00|8.01|6.61|7.98|6.58|8.01|6.61|7.98|6.58|0
1639057500000|2021-12-09 13:45:00|7.99|6.59|7.99|6.59|7.99|6.59|7.97|6.57|0
1639057800000|2021-12-09 13:50:00|7.98|6.58|7.99|6.59|7.99|6.59|7.97|6.57|0
1639058100000|2021-12-09 13:55:00|8|6.6|7.99|6.59|8.01|6.61|7.98|6.58|0
1639058400000|2021-12-09 14:00:00|7.98|6.58|7.96|6.56|7.98|6.58|7.95|6.55|0
1639058700000|2021-12-09 14:05:00|7.97|6.57|7.95|6.55|7.98|6.58|7.95|6.55|0
1639059000000|2021-12-09 14:10:00|7.94|6.54|7.95|6.55|7.96|6.56|7.93|6.53|0
1639059300000|2021-12-09 14:15:00|7.94|6.54|7.93|6.53|7.95|6.55|7.91|6.51|0
1639059600000|2021-12-09 14:20:00|7.94|6.54|7.96|6.56|7.96|6.56|7.93|6.53|0
1639059900000|2021-12-09 14:25:00|7.95|6.55|7.95|6.55|7.96|6.56|7.94|6.54|0
1639060200000|2021-12-09 14:30:00|7.97|6.57|7.87|6.47|7.98|6.58|7.87|6.47|0
1639060500000|2021-12-09 14:35:00|7.86|6.46|7.76|6.36|8.05|6.65|7.73|6.33|0
1639060800000|2021-12-09 14:40:00|7.77|6.37|7.79|6.39|7.81|6.41|7.75|6.35|0
1639061100000|2021-12-09 14:45:00|7.78|6.38|7.85|6.45|7.85|6.45|7.75|6.35|0
1639061400000|2021-12-09 14:50:00|7.84|6.44|7.83|6.43|7.87|6.47|7.81|6.41|0
1639061700000|2021-12-09 14:55:00|7.84|6.44|7.84|6.44|7.91|6.51|7.83|6.43|0
1639062000000|2021-12-09 15:00:00|7.85|6.45|7.78|6.38|7.88|6.48|7.77|6.37|0
1639062300000|2021-12-09 15:05:00|7.79|6.39|7.83|6.43|7.87|6.47|7.77|6.37|0
1639062600000|2021-12-09 15:10:00|7.82|6.42|7.84|6.44|7.85|6.45|7.8|6.4|0
1639062900000|2021-12-09 15:15:00|7.82|6.42|7.71|6.31|7.84|6.44|7.6|6.2|0
1639063200000|2021-12-09 15:20:00|7.69|6.29|7.79|6.39|7.8|6.4|7.68|6.28|0
1639063500000|2021-12-09 15:25:00|7.8|6.4|7.85|6.45|7.85|6.45|7.76|6.36|0
1639063800000|2021-12-09 15:30:00|7.84|6.44|7.8|6.4|7.9|6.5|7.61|6.21|0
1639064100000|2021-12-09 15:35:00|7.79|6.39|7.81|6.41|7.85|6.45|7.77|6.37|0
1639064400000|2021-12-09 15:40:00|7.82|6.42|7.74|6.34|7.84|6.44|7.74|6.34|0
1639064700000|2021-12-09 15:45:00|7.73|6.33|7.69|6.29|7.74|6.34|7.68|6.28|0
1639065000000|2021-12-09 15:50:00|7.7|6.3|7.69|6.29|7.73|6.33|7.69|6.29|0
1639065300000|2021-12-09 15:55:00|7.7|6.3|7.68|6.28|7.7|6.3|7.67|6.27|0
1639065600000|2021-12-09 16:00:00|7.67|6.27|7.73|6.33|7.73|6.33|7.66|6.26|0
1639065900000|2021-12-09 16:05:00|7.72|6.32|7.68|6.28|7.72|6.32|7.67|6.27|0
1639066200000|2021-12-09 16:10:00|7.69|6.29|7.72|6.32|7.73|6.33|7.66|6.26|0
1639066500000|2021-12-09 16:15:00|7.71|6.31|7.71|6.31|7.77|6.37|7.71|6.31|0
1639066800000|2021-12-09 16:20:00|7.72|6.32|7.64|6.24|7.74|6.34|7.64|6.24|0
1639067100000|2021-12-09 16:25:00|7.63|6.23|7.83|6.43|7.83|6.43|7.61|6.21|0
1639067400000|2021-12-09 16:30:00|7.74|6.34|7.75|6.35|7.75|6.35|7.7|6.3|0
1639067700000|2021-12-09 16:35:00|7.74|6.34|7.76|6.36|7.78|6.38|7.74|6.34|0
1639068000000|2021-12-09 16:40:00|7.75|6.35|7.78|6.38|7.79|6.39|7.75|6.35|0
1639068300000|2021-12-09 16:45:00|7.79|6.39|7.84|6.44|7.84|6.44|7.79|6.39|0
1639068600000|2021-12-09 16:50:00|7.83|6.43|7.82|6.42|7.84|6.44|7.8|6.4|0
1639068900000|2021-12-09 16:55:00|7.81|6.41|7.83|6.43|7.86|6.46|7.8|6.4|0
1639069200000|2021-12-09 17:00:00|7.82|6.42|7.86|6.46|7.86|6.46|7.8|6.4|0
1639069500000|2021-12-09 17:05:00|7.87|6.47|8.13|6.73|8.17|6.77|7.83|6.43|0
1639069800000|2021-12-09 17:10:00|8.14|6.74|8.11|6.71|8.15|6.75|8.1|6.7|0
1639070100000|2021-12-09 17:15:00|8.1|6.7|8.14|6.74|8.14|6.74|8.09|6.69|0
1639070400000|2021-12-09 17:20:00|8.13|6.73|8.07|6.67|8.14|6.74|8.07|6.67|0
1639070700000|2021-12-09 17:25:00|8.08|6.68|8.11|6.71|8.11|6.71|8.08|6.68|0
1639071000000|2021-12-09 17:30:00|8.12|6.72|8.1|6.7|8.12|6.72|8.09|6.69|0
1639071300000|2021-12-09 17:35:00|8.09|6.69|8.04|6.64|8.09|6.69|8.03|6.63|0
1639071600000|2021-12-09 17:40:00|8.05|6.65|8.04|6.64|8.06|6.66|8.02|6.62|0
1639071900000|2021-12-09 17:45:00|8.03|6.63|8|6.6|8.04|6.64|8|6.6|0
1639072200000|2021-12-09 17:50:00|8.01|6.61|7.8|6.4|8.01|6.61|7.79|6.39|0
1639072500000|2021-12-09 17:55:00|7.79|6.39|7.79|6.39|7.83|6.43|7.78|6.38|0
1639072800000|2021-12-09 18:00:00|7.8|6.4|7.83|6.43|7.85|6.45|7.8|6.4|0
1639073100000|2021-12-09 18:05:00|7.82|6.42|7.83|6.43|7.83|6.43|7.79|6.39|0
1639073400000|2021-12-09 18:10:00|7.84|6.44|7.83|6.43|7.85|6.45|7.81|6.41|0
1639073700000|2021-12-09 18:15:00|7.82|6.42|7.81|6.41|7.82|6.42|7.79|6.39|0
1639074000000|2021-12-09 18:20:00|7.82|6.42|7.85|6.45|7.85|6.45|7.82|6.42|0
1639074300000|2021-12-09 18:25:00|7.84|6.44|7.85|6.45|7.86|6.46|7.83|6.43|0
1639074600000|2021-12-09 18:30:00|7.86|6.46|7.81|6.41|7.86|6.46|7.8|6.4|0
1639074900000|2021-12-09 18:35:00|7.82|6.42|7.78|6.38|7.82|6.42|7.76|6.36|0
1639075200000|2021-12-09 18:40:00|7.79|6.39|7.86|6.46|7.86|6.46|7.78|6.38|0
1639075500000|2021-12-09 18:45:00|7.87|6.47|8|6.6|8.01|6.61|7.84|6.44|0
1639075800000|2021-12-09 18:50:00|8.01|6.61|7.99|6.59|8.03|6.63|7.98|6.58|0
1639076100000|2021-12-09 18:55:00|7.98|6.58|7.95|6.55|7.98|6.58|7.91|6.51|0
1639076400000|2021-12-09 19:00:00|7.94|6.54|7.95|6.55|7.96|6.56|7.92|6.52|0
1639076700000|2021-12-09 19:05:00|7.94|6.54|7.95|6.55|7.97|6.57|7.92|6.52|0
1639077000000|2021-12-09 19:10:00|7.94|6.54|7.98|6.58|8|6.6|7.94|6.54|0
1639077300000|2021-12-09 19:15:00|7.97|6.57|7.96|6.56|8|6.6|7.95|6.55|0
1639077600000|2021-12-09 19:20:00|7.95|6.55|7.91|6.51|7.96|6.56|7.9|6.5|0
1639077900000|2021-12-09 19:25:00|7.92|6.52|7.99|6.59|8.01|6.61|7.92|6.52|0
1639078200000|2021-12-09 19:30:00|8|6.6|7.99|6.59|8.02|6.62|7.97|6.57|0
1639078500000|2021-12-09 19:35:00|8|6.6|8.01|6.61|8.03|6.63|7.99|6.59|0
1639078800000|2021-12-09 19:40:00|8|6.6|8.22|6.82|8.25|6.85|8|6.6|0
1639079100000|2021-12-09 19:45:00|8.23|6.83|8.23|6.83|8.25|6.85|8.21|6.81|0
1639079400000|2021-12-09 19:50:00|8.24|6.84|8.28|6.88|8.29|6.89|8.22|6.82|0
1639079700000|2021-12-09 19:55:00|8.27|6.87|8.31|6.91|8.35|6.95|8.06|6.66|0
1639080000000|2021-12-09 20:00:00|8.3|6.9|8.19|6.79|8.32|6.92|8.07|6.67|0
1639080300000|2021-12-09 20:05:00|8.51|7.11|8.6|7.2|8.6|7.2|8.5|7.1|0
1639080600000|2021-12-09 20:10:00|8.61|7.21|8.72|7.32|8.76|7.36|8.57|7.17|0
1639080900000|2021-12-09 20:15:00|8.73|7.33|8.73|7.33|8.76|7.36|8.69|7.29|0
1639081200000|2021-12-09 20:20:00|8.72|7.32|8.8|7.4|8.8|7.4|8.71|7.31|0
1639081500000|2021-12-09 20:25:00|8.79|7.39|8.73|7.33|8.81|7.41|8.69|7.29|0
1639081800000|2021-12-09 20:30:00|8.74|7.34|8.7|7.3|8.74|7.34|8.66|7.26|0
1639082100000|2021-12-09 20:35:00|8.69|7.29|8.68|7.28|8.74|7.34|8.65|7.25|0
1639082400000|2021-12-09 20:40:00|8.69|7.29|8.64|7.24|8.71|7.31|8.61|7.21|0
1639082700000|2021-12-09 20:45:00|8.66|7.26|8.43|7.03|8.67|7.27|8.39|6.99|0
1639083000000|2021-12-09 20:50:00|8.47|7.07|8.51|7.11|8.51|7.11|8.42|7.02|0
1639083300000|2021-12-09 20:55:00|8.5|7.1|8.61|7.21|8.63|7.23|8.49|7.09|0
1639083600000|2021-12-09 21:00:00|8.62|7.22|8.67|7.27|8.73|7.33|8.42|7.02|0
1639083900000|2021-12-09 21:05:00|8.66|7.26|8.72|7.32|8.72|7.32|8.66|7.26|0
1639084200000|2021-12-09 21:10:00|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1639084500000|2021-12-09 21:15:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1639084800000|2021-12-09 21:20:00|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1639085100000|2021-12-09 21:25:00|8.68|7.28|8.62|7.22|8.68|7.28|8.61|7.21|0
1639085400000|2021-12-09 21:30:00|8.63|7.23|8.64|7.24|8.64|7.24|8.61|7.21|0
1639085700000|2021-12-09 21:35:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1639086000000|2021-12-09 21:40:00|8.63|7.23|8.64|7.24|8.64|7.24|8.62|7.22|0
1639086300000|2021-12-09 21:45:00|8.65|7.25|8.61|7.21|8.65|7.25|8.61|7.21|0
1639086600000|2021-12-09 21:50:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1639086900000|2021-12-09 21:55:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1639087800000|2021-12-09 22:10:00|8.6|7.2|8.59|7.19|8.61|7.21|8.59|7.19|0
1639088100000|2021-12-09 22:15:00|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1639088400000|2021-12-09 22:20:00|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1639089000000|2021-12-09 22:30:00|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1639089300000|2021-12-09 22:35:00|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1639089600000|2021-12-09 22:40:00|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1639089900000|2021-12-09 22:45:00|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1639090200000|2021-12-09 22:50:00|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1639090800000|2021-12-09 23:00:00|8.59|7.19|8.54|7.14|8.59|7.19|8.54|7.14|0
1639091100000|2021-12-09 23:05:00|8.53|7.13|8.52|7.12|8.54|7.14|8.52|7.12|0
1639091400000|2021-12-09 23:10:00|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1639091700000|2021-12-09 23:15:00|8.51|7.11|8.53|7.13|8.53|7.13|8.5|7.1|0
1639092000000|2021-12-09 23:20:00|8.52|7.12|8.53|7.13|8.54|7.14|8.52|7.12|0
1639092300000|2021-12-09 23:25:00|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1639092600000|2021-12-09 23:30:00|8.52|7.12|8.49|7.09|8.53|7.13|8.49|7.09|0
1639092900000|2021-12-09 23:35:00|8.5|7.1|8.49|7.09|8.5|7.1|8.48|7.08|0
1639093200000|2021-12-09 23:40:00|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1639093500000|2021-12-09 23:45:00|8.5|7.1|8.51|7.11|8.51|7.11|8.49|7.09|0
1639093800000|2021-12-09 23:50:00|8.52|7.12|8.51|7.11|8.52|7.12|8.5|7.1|0
1639094100000|2021-12-09 23:55:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1639094400000|2021-12-10 00:00:00|8.51|7.11|8.55|7.15|8.56|7.16|8.5|7.1|0
1639094700000|2021-12-10 00:05:00|8.54|7.14|8.56|7.16|8.57|7.17|8.53|7.13|0
1639095000000|2021-12-10 00:10:00|8.55|7.15|8.49|7.09|8.55|7.15|8.49|7.09|0
1639095300000|2021-12-10 00:15:00|8.5|7.1|8.53|7.13|8.53|7.13|8.49|7.09|0
1639095600000|2021-12-10 00:20:00|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1639095900000|2021-12-10 00:25:00|8.52|7.12|8.54|7.14|8.54|7.14|8.51|7.11|0
1639096200000|2021-12-10 00:30:00|8.55|7.15|8.55|7.15|8.56|7.16|8.53|7.13|0
1639096500000|2021-12-10 00:35:00|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1639096800000|2021-12-10 00:40:00|8.54|7.14|8.55|7.15|8.56|7.16|8.53|7.13|0
1639097100000|2021-12-10 00:45:00|8.56|7.16|8.56|7.16|8.57|7.17|8.54|7.14|0
1639097400000|2021-12-10 00:50:00|8.55|7.15|8.57|7.17|8.57|7.17|8.55|7.15|0
1639097700000|2021-12-10 00:55:00|8.58|7.18|8.58|7.18|8.59|7.19|8.57|7.17|0
1639098000000|2021-12-10 01:00:00|8.57|7.17|8.62|7.22|8.62|7.22|8.56|7.16|0
1639098300000|2021-12-10 01:05:00|8.61|7.21|8.61|7.21|8.62|7.22|8.59|7.19|0
1639098600000|2021-12-10 01:10:00|8.6|7.2|8.61|7.21|8.62|7.22|8.58|7.18|0
1639098900000|2021-12-10 01:15:00|8.62|7.22|8.63|7.23|8.64|7.24|8.61|7.21|0
1639099200000|2021-12-10 01:20:00|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1639099500000|2021-12-10 01:25:00|8.6|7.2|8.56|7.16|8.61|7.21|8.56|7.16|0
1639099800000|2021-12-10 01:30:00|8.55|7.15|8.52|7.12|8.56|7.16|8.51|7.11|0
1639100100000|2021-12-10 01:35:00|8.51|7.11|8.55|7.15|8.55|7.15|8.51|7.11|0
1639100400000|2021-12-10 01:40:00|8.56|7.16|8.51|7.11|8.56|7.16|8.51|7.11|0
1639100700000|2021-12-10 01:45:00|8.5|7.1|8.49|7.09|8.51|7.11|8.49|7.09|0
1639101000000|2021-12-10 01:50:00|8.48|7.08|8.5|7.1|8.51|7.11|8.48|7.08|0
1639101300000|2021-12-10 01:55:00|8.49|7.09|8.5|7.1|8.51|7.11|8.49|7.09|0
1639101600000|2021-12-10 02:00:00|8.51|7.11|8.49|7.09|8.51|7.11|8.48|7.08|0
1639101900000|2021-12-10 02:05:00|8.5|7.1|8.49|7.09|8.5|7.1|8.48|7.08|0
1639102200000|2021-12-10 02:10:00|8.5|7.1|8.48|7.08|8.5|7.1|8.48|7.08|0
1639102500000|2021-12-10 02:15:00|8.49|7.09|8.49|7.09|8.49|7.09|8.48|7.08|0
1639102800000|2021-12-10 02:20:00|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1639103100000|2021-12-10 02:25:00|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1639103400000|2021-12-10 02:30:00|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1639103700000|2021-12-10 02:35:00|8.49|7.09|8.5|7.1|8.51|7.11|8.48|7.08|0
1639104000000|2021-12-10 02:40:00|8.51|7.11|8.51|7.11|8.51|7.11|8.5|7.1|0
1639104300000|2021-12-10 02:45:00|8.5|7.1|8.5|7.1|8.51|7.11|8.5|7.1|0
1639104600000|2021-12-10 02:50:00|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1639104900000|2021-12-10 02:55:00|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1639105200000|2021-12-10 03:00:00|8.47|7.07|8.46|7.06|8.48|7.08|8.45|7.05|0
1639105500000|2021-12-10 03:05:00|8.47|7.07|8.46|7.06|8.47|7.07|8.45|7.05|0
1639105800000|2021-12-10 03:10:00|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1639106100000|2021-12-10 03:15:00|8.47|7.07|8.46|7.06|8.47|7.07|8.45|7.05|0
1639106400000|2021-12-10 03:20:00|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1639106700000|2021-12-10 03:25:00|8.45|7.05|8.45|7.05|8.46|7.06|8.45|7.05|0
1639107000000|2021-12-10 03:30:00|8.46|7.06|8.45|7.05|8.46|7.06|8.44|7.04|0
1639107300000|2021-12-10 03:35:00|8.46|7.06|8.47|7.07|8.47|7.07|8.45|7.05|0
1639107600000|2021-12-10 03:40:00|8.48|7.08|8.48|7.08|8.49|7.09|8.47|7.07|0
1639107900000|2021-12-10 03:45:00|8.49|7.09|8.49|7.09|8.49|7.09|8.48|7.08|0
1639108200000|2021-12-10 03:50:00|8.5|7.1|8.48|7.08|8.5|7.1|8.48|7.08|0
1639108500000|2021-12-10 03:55:00|8.49|7.09|8.49|7.09|8.49|7.09|8.48|7.08|0
1639108800000|2021-12-10 04:00:00|8.48|7.08|8.49|7.09|8.5|7.1|8.47|7.07|0
1639109100000|2021-12-10 04:05:00|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1639109400000|2021-12-10 04:10:00|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1639109700000|2021-12-10 04:15:00|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1639110000000|2021-12-10 04:20:00|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1639110300000|2021-12-10 04:25:00|8.47|7.07|8.46|7.06|8.48|7.08|8.46|7.06|0
1639110600000|2021-12-10 04:30:00|8.47|7.07|8.48|7.08|8.48|7.08|8.46|7.06|0
1639110900000|2021-12-10 04:35:00|8.47|7.07|8.5|7.1|8.5|7.1|8.47|7.07|0
1639111200000|2021-12-10 04:40:00|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1639111500000|2021-12-10 04:45:00|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1639111800000|2021-12-10 04:50:00|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1639112100000|2021-12-10 04:55:00|8.52|7.12|8.52|7.12|8.53|7.13|8.52|7.12|0
1639112400000|2021-12-10 05:00:00|8.51|7.11|8.5|7.1|8.52|7.12|8.5|7.1|0
1639112700000|2021-12-10 05:05:00|8.51|7.11|8.54|7.14|8.54|7.14|8.5|7.1|0
1639113000000|2021-12-10 05:10:00|8.53|7.13|8.43|7.03|8.54|7.14|8.42|7.02|0
1639113300000|2021-12-10 05:15:00|8.44|7.04|8.43|7.03|8.44|7.04|8.43|7.03|0
1639113600000|2021-12-10 05:20:00|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1639113900000|2021-12-10 05:25:00|8.43|7.03|8.43|7.03|8.44|7.04|8.43|7.03|0
1639114200000|2021-12-10 05:30:00|8.44|7.04|8.45|7.05|8.45|7.05|8.43|7.03|0
1639114500000|2021-12-10 05:35:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1639114800000|2021-12-10 05:40:00|8.45|7.05|8.49|7.09|8.49|7.09|8.45|7.05|0
1639115100000|2021-12-10 05:45:00|8.48|7.08|8.47|7.07|8.49|7.09|8.47|7.07|0
1639115400000|2021-12-10 05:50:00|8.48|7.08|8.48|7.08|8.48|7.08|8.47|7.07|0
1639115700000|2021-12-10 05:55:00|8.47|7.07|8.46|7.06|8.48|7.08|8.46|7.06|0
1639116000000|2021-12-10 06:00:00|8.47|7.07|8.44|7.04|8.47|7.07|8.44|7.04|0
1639116300000|2021-12-10 06:05:00|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1639116600000|2021-12-10 06:10:00|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1639116900000|2021-12-10 06:15:00|8.41|7.01|8.41|7.01|8.41|7.01|8.4|7|0
1639117200000|2021-12-10 06:20:00|8.4|7|8.4|7|8.41|7.01|8.4|7|0
1639117500000|2021-12-10 06:25:00|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1639117800000|2021-12-10 06:30:00|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1639118100000|2021-12-10 06:35:00|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1639118400000|2021-12-10 06:40:00|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1639119000000|2021-12-10 06:50:00|8.41|7.01|8.41|7.01|8.41|7.01|8.4|7|0
1639119300000|2021-12-10 06:55:00|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1639119600000|2021-12-10 07:00:00|8.39|6.99|8.38|6.98|8.39|6.99|8.36|6.96|0
1639119900000|2021-12-10 07:05:00|8.39|6.99|8.39|6.99|8.4|7|8.38|6.98|0
1639120200000|2021-12-10 07:10:00|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1639120500000|2021-12-10 07:15:00|8.41|7.01|8.39|6.99|8.42|7.02|8.39|6.99|0
1639120800000|2021-12-10 07:20:00|8.4|7|8.36|6.96|8.4|7|8.36|6.96|0
1639121100000|2021-12-10 07:25:00|8.35|6.95|8.37|6.97|8.37|6.97|8.35|6.95|0
1639121400000|2021-12-10 07:30:00|8.36|6.96|8.37|6.97|8.37|6.97|8.36|6.96|0
1639121700000|2021-12-10 07:35:00|8.36|6.96|8.37|6.97|8.38|6.98|8.36|6.96|0
1639122000000|2021-12-10 07:40:00|8.38|6.98|8.38|6.98|8.38|6.98|8.37|6.97|0
1639122300000|2021-12-10 07:45:00|8.37|6.97|8.35|6.95|8.38|6.98|8.35|6.95|0
1639122600000|2021-12-10 07:50:00|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1639122900000|2021-12-10 07:55:00|8.35|6.95|8.36|6.96|8.36|6.96|8.34|6.94|0
1639123200000|2021-12-10 08:00:00|8.35|6.95|8.32|6.92|8.37|6.97|8.31|6.91|0
1639123500000|2021-12-10 08:05:00|8.31|6.91|8.3|6.9|8.32|6.92|8.29|6.89|0
1639123800000|2021-12-10 08:10:00|8.29|6.89|8.33|6.93|8.34|6.94|8.29|6.89|0
1639124100000|2021-12-10 08:15:00|8.32|6.92|8.32|6.92|8.35|6.95|8.32|6.92|0
1639124400000|2021-12-10 08:20:00|8.31|6.91|8.34|6.94|8.34|6.94|8.3|6.9|0
1639124700000|2021-12-10 08:25:00|8.33|6.93|8.3|6.9|8.33|6.93|8.29|6.89|0
1639125000000|2021-12-10 08:30:00|8.31|6.91|8.27|6.87|8.31|6.91|8.26|6.86|0
1639125300000|2021-12-10 08:35:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1639125600000|2021-12-10 08:40:00|8.29|6.89|8.27|6.87|8.3|6.9|8.27|6.87|0
1639125900000|2021-12-10 08:45:00|8.28|6.88|8.27|6.87|8.29|6.89|8.27|6.87|0
1639126200000|2021-12-10 08:50:00|8.28|6.88|8.22|6.82|8.28|6.88|8.22|6.82|0
1639126500000|2021-12-10 08:55:00|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1639126800000|2021-12-10 09:00:00|8.21|6.81|8.26|6.86|8.26|6.86|8.21|6.81|0
1639127100000|2021-12-10 09:05:00|8.27|6.87|8.28|6.88|8.28|6.88|8.09|6.69|0
1639127400000|2021-12-10 09:10:00|8.27|6.87|8.27|6.87|8.28|6.88|8.26|6.86|0
1639127700000|2021-12-10 09:15:00|8.28|6.88|8.25|6.85|8.28|6.88|8.25|6.85|0
1639128000000|2021-12-10 09:20:00|8.26|6.86|8.24|6.84|8.26|6.86|8.23|6.83|0
1639128300000|2021-12-10 09:25:00|8.25|6.85|8.26|6.86|8.27|6.87|8.24|6.84|0
1639128600000|2021-12-10 09:30:00|8.27|6.87|8.25|6.85|8.27|6.87|8.25|6.85|0
1639128900000|2021-12-10 09:35:00|8.24|6.84|8.23|6.83|8.24|6.84|8.22|6.82|0
1639129200000|2021-12-10 09:40:00|8.22|6.82|8.23|6.83|8.24|6.84|8.22|6.82|0
1639129500000|2021-12-10 09:45:00|8.22|6.82|8.23|6.83|8.23|6.83|8.22|6.82|0
1639129800000|2021-12-10 09:50:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1639130100000|2021-12-10 09:55:00|8.23|6.83|8.2|6.8|8.23|6.83|8.2|6.8|0
1639130400000|2021-12-10 10:00:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1639130700000|2021-12-10 10:05:00|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1639131000000|2021-12-10 10:10:00|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1639131300000|2021-12-10 10:15:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1639131600000|2021-12-10 10:20:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1639131900000|2021-12-10 10:25:00|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1639132200000|2021-12-10 10:30:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1639132500000|2021-12-10 10:35:00|8.19|6.79|8.32|6.92|8.42|7.02|8.19|6.79|0
1639132800000|2021-12-10 10:40:00|8.33|6.93|8.23|6.83|8.34|6.94|8.22|6.82|0
1639133100000|2021-12-10 10:45:00|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1639133400000|2021-12-10 10:50:00|8.23|6.83|8.23|6.83|8.25|6.85|8.23|6.83|0
1639133700000|2021-12-10 10:55:00|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1639134000000|2021-12-10 11:00:00|8.23|6.83|8.2|6.8|8.23|6.83|8.2|6.8|0
1639134300000|2021-12-10 11:05:00|8.21|6.81|8.17|6.77|8.21|6.81|8.16|6.76|0
1639134600000|2021-12-10 11:10:00|8.16|6.76|8.17|6.77|8.18|6.78|8.16|6.76|0
1639134900000|2021-12-10 11:15:00|8.16|6.76|8.17|6.77|8.18|6.78|8.16|6.76|0
1639135200000|2021-12-10 11:20:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1639135500000|2021-12-10 11:25:00|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1639135800000|2021-12-10 11:30:00|8.14|6.74|8.15|6.75|8.16|6.76|8.13|6.73|0
1639136100000|2021-12-10 11:35:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1639136400000|2021-12-10 11:40:00|8.14|6.74|8.11|6.71|8.14|6.74|8.1|6.7|0
1639136700000|2021-12-10 11:45:00|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1639137000000|2021-12-10 11:50:00|8.09|6.69|7.99|6.59|8.09|6.69|7.99|6.59|0
1639137300000|2021-12-10 11:55:00|8|6.6|8.02|6.62|8.02|6.62|7.99|6.59|0
1639137600000|2021-12-10 12:00:00|8.03|6.63|8.04|6.64|8.04|6.64|8.01|6.61|0
1639137900000|2021-12-10 12:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.04|6.64|0
1639138200000|2021-12-10 12:10:00|8.05|6.65|8.08|6.68|8.08|6.68|8.05|6.65|0
1639138500000|2021-12-10 12:15:00|8.07|6.67|8.08|6.68|8.09|6.69|8.07|6.67|0
1639138800000|2021-12-10 12:20:00|8.07|6.67|8.05|6.65|8.08|6.68|8.05|6.65|0
1639139100000|2021-12-10 12:25:00|8.06|6.66|8.04|6.64|8.06|6.66|8.04|6.64|0
1639139400000|2021-12-10 12:30:00|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1639139700000|2021-12-10 12:35:00|8.08|6.68|8.07|6.67|8.08|6.68|8.06|6.66|0
1639140000000|2021-12-10 12:40:00|8.08|6.68|8.08|6.68|8.08|6.68|8.07|6.67|0
1639140300000|2021-12-10 12:45:00|8.09|6.69|8.09|6.69|8.11|6.71|8.08|6.68|0
1639140600000|2021-12-10 12:50:00|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1639140900000|2021-12-10 12:55:00|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1639141200000|2021-12-10 13:00:00|8.08|6.68|8.09|6.69|8.11|6.71|8.08|6.68|0
1639141500000|2021-12-10 13:05:00|8.1|6.7|8.1|6.7|8.1|6.7|8.09|6.69|0
1639141800000|2021-12-10 13:10:00|8.09|6.69|8.1|6.7|8.11|6.71|8.09|6.69|0
1639142100000|2021-12-10 13:15:00|8.09|6.69|8.01|6.61|8.09|6.69|8.01|6.61|0
1639142400000|2021-12-10 13:20:00|8.02|6.62|8.07|6.67|8.07|6.67|8.02|6.62|0
1639142700000|2021-12-10 13:25:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1639143000000|2021-12-10 13:30:00|8.07|6.67|7.56|6.16|8.07|6.67|7.51|6.11|0
1639143300000|2021-12-10 13:35:00|7.54|6.14|7.42|6.02|7.72|6.32|7.3|5.9|0
1639143600000|2021-12-10 13:40:00|7.43|6.03|7.42|6.02|7.46|6.06|7.39|5.99|0
1639143900000|2021-12-10 13:45:00|7.43|6.03|7.45|6.05|7.47|6.07|7.41|6.01|0
1639144200000|2021-12-10 13:50:00|7.46|6.06|7.47|6.07|7.48|6.08|7.43|6.03|0
1639144500000|2021-12-10 13:55:00|7.46|6.06|7.45|6.05|7.47|6.07|7.44|6.04|0
1639144800000|2021-12-10 14:00:00|7.44|6.04|7.45|6.05|7.45|6.05|7.43|6.03|0
1639145100000|2021-12-10 14:05:00|7.46|6.06|7.49|6.09|7.49|6.09|7.44|6.04|0
1639145400000|2021-12-10 14:10:00|7.48|6.08|7.47|6.07|7.48|6.08|7.46|6.06|0
1639145700000|2021-12-10 14:15:00|7.46|6.06|7.48|6.08|7.49|6.09|7.46|6.06|0
1639146000000|2021-12-10 14:20:00|7.47|6.07|7.47|6.07|7.49|6.09|7.46|6.06|0
1639146300000|2021-12-10 14:25:00|7.48|6.08|7.52|6.12|7.53|6.13|7.47|6.07|0
1639146600000|2021-12-10 14:30:00|7.51|6.11|7.38|5.98|7.51|6.11|7.38|5.98|0
1639146900000|2021-12-10 14:35:00|7.37|5.97|7.33|5.93|7.42|6.02|7.31|5.91|0
1639147200000|2021-12-10 14:40:00|7.34|5.94|7.43|6.03|7.43|6.03|7.31|5.91|0
1639147500000|2021-12-10 14:45:00|7.42|6.02|7.52|6.12|7.53|6.13|7.4|6|0
1639147800000|2021-12-10 14:50:00|7.51|6.11|7.48|6.08|7.53|6.13|7.44|6.04|0
1639148100000|2021-12-10 14:55:00|7.49|6.09|7.64|6.24|7.67|6.27|7.47|6.07|0
1639148400000|2021-12-10 15:00:00|7.65|6.25|7.64|6.24|7.65|6.25|7.54|6.14|0
1639148700000|2021-12-10 15:05:00|7.65|6.25|7.58|6.18|7.65|6.25|7.56|6.16|0
1639149000000|2021-12-10 15:10:00|7.56|6.16|7.6|6.2|7.65|6.25|7.56|6.16|0
1639149300000|2021-12-10 15:15:00|7.61|6.21|7.31|5.91|7.62|6.22|7.3|5.9|0
1639149600000|2021-12-10 15:20:00|7.32|5.92|7.34|5.94|7.35|5.95|7.29|5.89|0
1639149900000|2021-12-10 15:25:00|7.35|5.95|7.31|5.91|7.37|5.97|7.31|5.91|0
1639150200000|2021-12-10 15:30:00|7.3|5.9|7.55|6.15|7.57|6.17|7.29|5.89|0
1639150500000|2021-12-10 15:35:00|7.56|6.16|7.68|6.28|7.7|6.3|7.56|6.16|0
1639150800000|2021-12-10 15:40:00|7.69|6.29|7.69|6.29|7.72|6.32|7.66|6.26|0
1639151100000|2021-12-10 15:45:00|7.7|6.3|7.77|6.37|7.77|6.37|7.68|6.28|0
1639151400000|2021-12-10 15:50:00|7.76|6.36|7.72|6.32|7.78|6.38|7.7|6.3|0
1639151700000|2021-12-10 15:55:00|7.73|6.33|7.68|6.28|7.74|6.34|7.68|6.28|0
1639152000000|2021-12-10 16:00:00|7.69|6.29|7.76|6.36|7.76|6.36|7.67|6.27|0
1639152300000|2021-12-10 16:05:00|7.77|6.37|7.93|6.53|7.98|6.58|7.5|6.1|0
1639152600000|2021-12-10 16:10:00|7.92|6.52|7.87|6.47|7.95|6.55|7.87|6.47|0
1639152900000|2021-12-10 16:15:00|7.89|6.49|7.83|6.43|7.91|6.51|7.81|6.41|0
1639153200000|2021-12-10 16:20:00|7.84|6.44|7.7|6.3|7.85|6.45|7.69|6.29|0
1639153500000|2021-12-10 16:25:00|7.72|6.32|7.78|6.38|7.78|6.38|7.64|6.24|0
1639153800000|2021-12-10 16:30:00|7.79|6.39|7.73|6.33|7.79|6.39|7.69|6.29|0
1639154100000|2021-12-10 16:35:00|7.72|6.32|7.7|6.3|7.75|6.35|7.68|6.28|0
1639154400000|2021-12-10 16:40:00|7.71|6.31|7.62|6.22|7.72|6.32|7.61|6.21|0
1639154700000|2021-12-10 16:45:00|7.61|6.21|7.57|6.17|7.61|6.21|7.56|6.16|0
1639155000000|2021-12-10 16:50:00|7.58|6.18|7.61|6.21|7.62|6.22|7.55|6.15|0
1639155300000|2021-12-10 16:55:00|7.6|6.2|7.58|6.18|7.63|6.23|7.57|6.17|0
1639155600000|2021-12-10 17:00:00|7.57|6.17|7.61|6.21|7.63|6.23|7.57|6.17|0
1639155900000|2021-12-10 17:05:00|7.6|6.2|7.53|6.13|7.7|6.3|7.48|6.08|0
1639156200000|2021-12-10 17:10:00|7.52|6.12|7.52|6.12|7.53|6.13|7.49|6.09|0
1639156500000|2021-12-10 17:15:00|7.51|6.11|7.56|6.16|7.57|6.17|7.5|6.1|0
1639156800000|2021-12-10 17:20:00|7.54|6.14|7.51|6.11|7.57|6.17|7.51|6.11|0
1639157100000|2021-12-10 17:25:00|7.52|6.12|7.54|6.14|7.55|6.15|7.49|6.09|0
1639157400000|2021-12-10 17:30:00|7.53|6.13|7.59|6.19|7.6|6.2|7.53|6.13|0
1639157700000|2021-12-10 17:35:00|7.58|6.18|7.61|6.21|7.63|6.23|7.57|6.17|0
1639158000000|2021-12-10 17:40:00|7.62|6.22|7.61|6.21|7.62|6.22|7.59|6.19|0
1639158300000|2021-12-10 17:45:00|7.62|6.22|7.53|6.13|7.62|6.22|7.53|6.13|0
1639158600000|2021-12-10 17:50:00|7.54|6.14|7.52|6.12|7.54|6.14|7.52|6.12|0
1639158900000|2021-12-10 17:55:00|7.53|6.13|7.4|6|7.53|6.13|7.4|6|0
1639159200000|2021-12-10 18:00:00|7.39|5.99|7.36|5.96|7.43|6.03|7.35|5.95|0
1639159500000|2021-12-10 18:05:00|7.37|5.97|7.34|5.94|7.37|5.97|7.32|5.92|0
1639159800000|2021-12-10 18:10:00|7.33|5.93|7.34|5.94|7.36|5.96|7.33|5.93|0
1639160100000|2021-12-10 18:15:00|7.33|5.93|7.33|5.93|7.36|5.96|7.32|5.92|0
1639160400000|2021-12-10 18:20:00|7.34|5.94|7.37|5.97|7.37|5.97|7.33|5.93|0
1639160700000|2021-12-10 18:25:00|7.36|5.96|7.34|5.94|7.38|5.98|7.34|5.94|0
1639161000000|2021-12-10 18:30:00|7.35|5.95|7.36|5.96|7.37|5.97|7.33|5.93|0
1639161300000|2021-12-10 18:35:00|7.35|5.95|7.37|5.97|7.39|5.99|7.35|5.95|0
1639161600000|2021-12-10 18:40:00|7.38|5.98|7.37|5.97|7.39|5.99|7.37|5.97|0
1639161900000|2021-12-10 18:45:00|7.38|5.98|7.39|5.99|7.4|6|7.36|5.96|0
1639162200000|2021-12-10 18:50:00|7.4|6|7.36|5.96|7.4|6|7.35|5.95|0
1639162500000|2021-12-10 18:55:00|7.37|5.97|7.33|5.93|7.37|5.97|7.33|5.93|0
1639162800000|2021-12-10 19:00:00|7.34|5.94|7.35|5.95|7.37|5.97|7.32|5.92|0
1639163100000|2021-12-10 19:05:00|7.34|5.94|7.36|5.96|7.37|5.97|7.34|5.94|0
1639163400000|2021-12-10 19:10:00|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1639163700000|2021-12-10 19:15:00|7.35|5.95|7.32|5.92|7.36|5.96|7.32|5.92|0
1639164000000|2021-12-10 19:20:00|7.31|5.91|7.31|5.91|7.32|5.92|7.3|5.9|0
1639164300000|2021-12-10 19:25:00|7.3|5.9|7.31|5.91|7.33|5.93|7.3|5.9|0
1639164600000|2021-12-10 19:30:00|7.3|5.9|7.36|5.96|7.37|5.97|7.29|5.89|0
1639164900000|2021-12-10 19:35:00|7.35|5.95|7.35|5.95|7.37|5.97|7.33|5.93|0
1639165200000|2021-12-10 19:40:00|7.34|5.94|7.36|5.96|7.36|5.96|7.33|5.93|0
1639165500000|2021-12-10 19:45:00|7.35|5.95|7.35|5.95|7.37|5.97|7.34|5.94|0
1639165800000|2021-12-10 19:50:00|7.36|5.96|7.4|6|7.4|6|7.35|5.95|0
1639166100000|2021-12-10 19:55:00|7.39|5.99|7.41|6.01|7.43|6.03|7.38|5.98|0
1639166400000|2021-12-10 20:00:00|7.42|6.02|7.44|6.04|7.44|6.04|7.39|5.99|0
1639166700000|2021-12-10 20:05:00|7.43|6.03|7.37|5.97|7.45|6.05|7.36|5.96|0
1639167000000|2021-12-10 20:10:00|7.38|5.98|7.36|5.96|7.38|5.98|7.35|5.95|0
1639167300000|2021-12-10 20:15:00|7.37|5.97|7.33|5.93|7.37|5.97|7.33|5.93|0
1639167600000|2021-12-10 20:20:00|7.34|5.94|7.29|5.89|7.34|5.94|7.28|5.88|0
1639167900000|2021-12-10 20:25:00|7.3|5.9|7.29|5.89|7.31|5.91|7.28|5.88|0
1639168200000|2021-12-10 20:30:00|7.28|5.88|7.23|5.83|7.29|5.89|7.23|5.83|0
1639168500000|2021-12-10 20:35:00|7.22|5.82|7.24|5.84|7.26|5.86|7.22|5.82|0
1639168800000|2021-12-10 20:40:00|7.23|5.83|7.22|5.82|7.24|5.84|7.22|5.82|0
1639169100000|2021-12-10 20:45:00|7.21|5.81|7.25|5.85|7.44|6.04|7.17|5.77|0
1639169400000|2021-12-10 20:50:00|7.23|5.83|7.22|5.82|7.24|5.84|7.2|5.8|0
1639169700000|2021-12-10 20:55:00|7.23|5.83|7.19|5.79|7.24|5.84|7.16|5.76|0
1639170000000|2021-12-10 21:00:00|7.17|5.77|7.17|5.77|7.21|5.81|7.17|5.77|0
1639170300000|2021-12-10 21:05:00|7.18|5.78|7.17|5.77|7.18|5.78|7.16|5.76|0
1639382700000|2021-12-13 08:05:00|6.82|5.42|6.85|5.45|6.85|5.45|6.81|5.41|0
1639383000000|2021-12-13 08:10:00|6.84|5.44|6.82|5.42|6.84|5.44|6.81|5.41|0
1639383300000|2021-12-13 08:15:00|6.81|5.41|6.79|5.39|6.83|5.43|6.79|5.39|0
1639383600000|2021-12-13 08:20:00|6.8|5.4|6.77|5.37|6.8|5.4|6.76|5.36|0
1639383900000|2021-12-13 08:25:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1639384200000|2021-12-13 08:30:00|6.78|5.38|6.75|5.35|6.79|5.39|6.75|5.35|0
1639384500000|2021-12-13 08:35:00|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1639384800000|2021-12-13 08:40:00|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1639385100000|2021-12-13 08:45:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1639385400000|2021-12-13 08:50:00|6.76|5.36|6.74|5.34|6.76|5.36|6.73|5.33|0
1639385700000|2021-12-13 08:55:00|6.75|5.35|6.77|5.37|6.77|5.37|6.74|5.34|0
1639386000000|2021-12-13 09:00:00|6.78|5.38|6.74|5.34|6.79|5.39|6.74|5.34|0
1639386300000|2021-12-13 09:05:00|6.75|5.35|6.75|5.35|6.76|5.36|6.73|5.33|0
1639386600000|2021-12-13 09:10:00|6.76|5.36|6.71|5.31|6.76|5.36|6.71|5.31|0
1639386900000|2021-12-13 09:15:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1639387200000|2021-12-13 09:20:00|6.71|5.31|6.7|5.3|6.71|5.31|6.69|5.29|0
1639387500000|2021-12-13 09:25:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1639387800000|2021-12-13 09:30:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1639388100000|2021-12-13 09:35:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1639388400000|2021-12-13 09:40:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1639388700000|2021-12-13 09:45:00|6.7|5.3|6.7|5.3|6.72|5.32|6.7|5.3|0
1639389000000|2021-12-13 09:50:00|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1639389300000|2021-12-13 09:55:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1639389600000|2021-12-13 10:00:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1639389900000|2021-12-13 10:05:00|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1639390200000|2021-12-13 10:10:00|6.72|5.32|6.73|5.33|6.74|5.34|6.71|5.31|0
1639390500000|2021-12-13 10:15:00|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1639390800000|2021-12-13 10:20:00|6.74|5.34|6.74|5.34|6.75|5.35|6.73|5.33|0
1639391100000|2021-12-13 10:25:00|6.75|5.35|6.74|5.34|6.77|5.37|6.74|5.34|0
1639391400000|2021-12-13 10:30:00|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1639391700000|2021-12-13 10:35:00|6.75|5.35|6.72|5.32|6.75|5.35|6.72|5.32|0
1639392000000|2021-12-13 10:40:00|6.71|5.31|6.71|5.31|6.72|5.32|6.7|5.3|0
1639392300000|2021-12-13 10:45:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1639392600000|2021-12-13 10:50:00|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1639392900000|2021-12-13 10:55:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1639393200000|2021-12-13 11:00:00|6.71|5.31|6.69|5.29|6.72|5.32|6.69|5.29|0
1639393500000|2021-12-13 11:05:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1639393800000|2021-12-13 11:10:00|6.68|5.28|6.67|5.27|6.68|5.28|6.66|5.26|0
1639394100000|2021-12-13 11:15:00|6.68|5.28|6.68|5.28|6.68|5.28|6.66|5.26|0
1639394400000|2021-12-13 11:20:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1639394700000|2021-12-13 11:25:00|6.7|5.3|6.7|5.3|6.7|5.3|6.68|5.28|0
1639395300000|2021-12-13 11:35:00|6.69|5.29|6.7|5.3|6.75|5.35|6.69|5.29|0
1639395600000|2021-12-13 11:40:00|6.71|5.31|6.72|5.32|6.72|5.32|6.68|5.28|0
1639395900000|2021-12-13 11:45:00|6.73|5.33|6.74|5.34|6.75|5.35|6.73|5.33|0
1639396200000|2021-12-13 11:50:00|6.73|5.33|6.73|5.33|6.74|5.34|6.72|5.32|0
1639396500000|2021-12-13 11:55:00|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1639396800000|2021-12-13 12:00:00|6.74|5.34|6.76|5.36|6.78|5.38|6.74|5.34|0
1639397100000|2021-12-13 12:05:00|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1639397400000|2021-12-13 12:10:00|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1639397700000|2021-12-13 12:15:00|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1639398000000|2021-12-13 12:20:00|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1639398300000|2021-12-13 12:25:00|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1639398600000|2021-12-13 12:30:00|6.75|5.35|6.76|5.36|6.77|5.37|6.75|5.35|0
1639398900000|2021-12-13 12:35:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1639399200000|2021-12-13 12:40:00|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1639399500000|2021-12-13 12:45:00|6.75|5.35|6.76|5.36|6.78|5.38|6.75|5.35|0
1639399800000|2021-12-13 12:50:00|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1639400100000|2021-12-13 12:55:00|6.77|5.37|6.78|5.38|6.79|5.39|6.77|5.37|0
1639400400000|2021-12-13 13:00:00|6.77|5.37|6.78|5.38|6.78|5.38|6.76|5.36|0
1639400700000|2021-12-13 13:05:00|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1639401000000|2021-12-13 13:10:00|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1639401300000|2021-12-13 13:15:00|6.76|5.36|6.79|5.39|6.79|5.39|6.75|5.35|0
1639401600000|2021-12-13 13:20:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1639401900000|2021-12-13 13:25:00|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1639402200000|2021-12-13 13:30:00|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1639402500000|2021-12-13 13:35:00|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1639402800000|2021-12-13 13:40:00|6.75|5.35|6.76|5.36|6.76|5.36|6.73|5.33|0
1639403100000|2021-12-13 13:45:00|6.77|5.37|6.77|5.37|6.78|5.38|6.76|5.36|0
1639403400000|2021-12-13 13:50:00|6.78|5.38|6.78|5.38|6.79|5.39|6.77|5.37|0
1639403700000|2021-12-13 13:55:00|6.79|5.39|6.79|5.39|6.79|5.39|6.78|5.38|0
1639404000000|2021-12-13 14:00:00|6.8|5.4|6.83|5.43|6.83|5.43|6.8|5.4|0
1639404300000|2021-12-13 14:05:00|6.82|5.42|6.8|5.4|6.82|5.42|6.79|5.39|0
1639404600000|2021-12-13 14:10:00|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1639404900000|2021-12-13 14:15:00|6.82|5.42|6.84|5.44|6.84|5.44|6.81|5.41|0
1639405200000|2021-12-13 14:20:00|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1639405500000|2021-12-13 14:25:00|6.88|5.48|6.94|5.54|6.94|5.54|6.88|5.48|0
1639405800000|2021-12-13 14:30:00|6.95|5.55|7.21|5.81|7.21|5.81|6.65|5.25|0
1639406100000|2021-12-13 14:35:00|7.22|5.82|7.27|5.87|7.28|5.88|7.14|5.74|0
1639406400000|2021-12-13 14:40:00|7.26|5.86|7.21|5.81|7.26|5.86|7.18|5.78|0
1639406700000|2021-12-13 14:45:00|7.23|5.83|7.29|5.89|7.31|5.91|7.22|5.82|0
1639407000000|2021-12-13 14:50:00|7.3|5.9|7.35|5.95|7.39|5.99|7.3|5.9|0
1639407300000|2021-12-13 14:55:00|7.37|5.97|7.34|5.94|7.37|5.97|7.28|5.88|0
1639407600000|2021-12-13 15:00:00|7.35|5.95|7.47|6.07|7.5|6.1|7.35|5.95|0
1639407900000|2021-12-13 15:05:00|7.46|6.06|7.43|6.03|7.47|6.07|7.41|6.01|0
1639408200000|2021-12-13 15:10:00|7.45|6.05|7.38|5.98|7.48|6.08|7.36|5.96|0
1639408500000|2021-12-13 15:15:00|7.37|5.97|7.4|6|7.4|6|7.35|5.95|0
1639408800000|2021-12-13 15:20:00|7.39|5.99|7.51|6.11|7.53|6.13|7.38|5.98|0
1639409100000|2021-12-13 15:25:00|7.5|6.1|7.57|6.17|7.63|6.23|7.5|6.1|0
1639409400000|2021-12-13 15:30:00|7.58|6.18|7.5|6.1|7.65|6.25|7.18|5.78|0
1639409700000|2021-12-13 15:35:00|7.48|6.08|7.42|6.02|7.53|6.13|7.35|5.95|0
1639410000000|2021-12-13 15:40:00|7.43|6.03|7.44|6.04|7.45|6.05|7.38|5.98|0
1639410300000|2021-12-13 15:45:00|7.43|6.03|7.35|5.95|7.43|6.03|7.34|5.94|0
1639410600000|2021-12-13 15:50:00|7.34|5.94|7.39|5.99|7.4|6|7.31|5.91|0
1639410900000|2021-12-13 15:55:00|7.38|5.98|7.4|6|7.44|6.04|7.38|5.98|0
1639411200000|2021-12-13 16:00:00|7.42|6.02|7.48|6.08|7.51|6.11|7.38|5.98|0
1639411500000|2021-12-13 16:05:00|7.47|6.07|7.44|6.04|7.48|6.08|7.4|6|0
1639411800000|2021-12-13 16:10:00|7.45|6.05|7.48|6.08|7.51|6.11|7.41|6.01|0
1639412100000|2021-12-13 16:15:00|7.47|6.07|7.51|6.11|7.53|6.13|7.44|6.04|0
1639412400000|2021-12-13 16:20:00|7.5|6.1|7.54|6.14|7.54|6.14|7.48|6.08|0
1639412700000|2021-12-13 16:25:00|7.53|6.13|7.49|6.09|7.54|6.14|7.33|5.93|0
1639413000000|2021-12-13 16:30:00|7.5|6.1|7.46|6.06|7.52|6.12|7.43|6.03|0
1639413300000|2021-12-13 16:35:00|7.47|6.07|7.46|6.06|7.48|6.08|7.41|6.01|0
1639413600000|2021-12-13 16:40:00|7.45|6.05|7.44|6.04|7.45|6.05|7.41|6.01|0
1639413900000|2021-12-13 16:45:00|7.42|6.02|7.48|6.08|7.48|6.08|7.42|6.02|0
1639414200000|2021-12-13 16:50:00|7.47|6.07|7.51|6.11|7.52|6.12|7.46|6.06|0
1639414500000|2021-12-13 16:55:00|7.5|6.1|7.43|6.03|7.52|6.12|7.42|6.02|0
1639414800000|2021-12-13 17:00:00|7.45|6.05|7.44|6.04|7.52|6.12|7.44|6.04|0
1639415100000|2021-12-13 17:05:00|7.45|6.05|7.38|5.98|7.46|6.06|7.37|5.97|0
1639415400000|2021-12-13 17:10:00|7.39|5.99|7.36|5.96|7.39|5.99|7.34|5.94|0
1639415700000|2021-12-13 17:15:00|7.37|5.97|7.4|6|7.4|6|7.36|5.96|0
1639416000000|2021-12-13 17:20:00|7.39|5.99|7.37|5.97|7.4|6|7.37|5.97|0
1639416300000|2021-12-13 17:25:00|7.36|5.96|7.35|5.95|7.37|5.97|7.34|5.94|0
1639416600000|2021-12-13 17:30:00|7.36|5.96|7.36|5.96|7.37|5.97|7.34|5.94|0
1639416900000|2021-12-13 17:35:00|7.37|5.97|7.27|5.87|7.53|6.13|7.26|5.86|0
1639417200000|2021-12-13 17:40:00|7.26|5.86|7.27|5.87|7.29|5.89|7.26|5.86|0
1639417500000|2021-12-13 17:45:00|7.28|5.88|7.33|5.93|7.33|5.93|7.28|5.88|0
1639417800000|2021-12-13 17:50:00|7.32|5.92|7.36|5.96|7.37|5.97|7.32|5.92|0
1639418100000|2021-12-13 17:55:00|7.37|5.97|7.33|5.93|7.38|5.98|7.33|5.93|0
1639418400000|2021-12-13 18:00:00|7.34|5.94|7.32|5.92|7.37|5.97|7.29|5.89|0
1639418700000|2021-12-13 18:05:00|7.31|5.91|7.33|5.93|7.33|5.93|7.3|5.9|0
1639419000000|2021-12-13 18:10:00|7.34|5.94|7.33|5.93|7.35|5.95|7.32|5.92|0
1639419300000|2021-12-13 18:15:00|7.34|5.94|7.32|5.92|7.36|5.96|7.32|5.92|0
1639419600000|2021-12-13 18:20:00|7.31|5.91|7.33|5.93|7.36|5.96|7.31|5.91|0
1639419900000|2021-12-13 18:25:00|7.34|5.94|7.34|5.94|7.36|5.96|7.33|5.93|0
1639420200000|2021-12-13 18:30:00|7.33|5.93|7.38|5.98|7.4|6|7.33|5.93|0
1639420500000|2021-12-13 18:35:00|7.39|5.99|7.39|5.99|7.4|6|7.36|5.96|0
1639420800000|2021-12-13 18:40:00|7.38|5.98|7.32|5.92|7.38|5.98|7.31|5.91|0
1639421100000|2021-12-13 18:45:00|7.33|5.93|7.36|5.96|7.36|5.96|7.33|5.93|0
1639421400000|2021-12-13 18:50:00|7.35|5.95|7.29|5.89|7.35|5.95|7.29|5.89|0
1639421700000|2021-12-13 18:55:00|7.3|5.9|7.3|5.9|7.31|5.91|7.28|5.88|0
1639422000000|2021-12-13 19:00:00|7.31|5.91|7.32|5.92|7.35|5.95|7.3|5.9|0
1639422300000|2021-12-13 19:05:00|7.31|5.91|7.28|5.88|7.32|5.92|7.28|5.88|0
1639422600000|2021-12-13 19:10:00|7.27|5.87|7.28|5.88|7.29|5.89|7.26|5.86|0
1639422900000|2021-12-13 19:15:00|7.29|5.89|7.28|5.88|7.3|5.9|7.28|5.88|0
1639423200000|2021-12-13 19:20:00|7.26|5.86|7.23|5.83|7.26|5.86|7.22|5.82|0
1639423500000|2021-12-13 19:25:00|7.24|5.84|7.27|5.87|7.28|5.88|7.22|5.82|0
1639423800000|2021-12-13 19:30:00|7.26|5.86|7.25|5.85|7.3|5.9|7.25|5.85|0
1639424100000|2021-12-13 19:35:00|7.24|5.84|7.26|5.86|7.28|5.88|7.24|5.84|0
1639424400000|2021-12-13 19:40:00|7.27|5.87|7.27|5.87|7.27|5.87|7.25|5.85|0
1639424700000|2021-12-13 19:45:00|7.26|5.86|7.28|5.88|7.29|5.89|7.26|5.86|0
1639425000000|2021-12-13 19:50:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1639425300000|2021-12-13 19:55:00|7.25|5.85|7.23|5.83|7.26|5.86|7.23|5.83|0
1639425600000|2021-12-13 20:00:00|7.22|5.82|7.18|5.78|7.23|5.83|7.18|5.78|0
1639425900000|2021-12-13 20:05:00|7.19|5.79|7.26|5.86|7.26|5.86|7.17|5.77|0
1639426200000|2021-12-13 20:10:00|7.25|5.85|7.21|5.81|7.26|5.86|7.2|5.8|0
1639426500000|2021-12-13 20:15:00|7.2|5.8|7.24|5.84|7.25|5.85|7.19|5.79|0
1639426800000|2021-12-13 20:20:00|7.23|5.83|7.23|5.83|7.27|5.87|7.22|5.82|0
1639427100000|2021-12-13 20:25:00|7.22|5.82|7.27|5.87|7.28|5.88|7.22|5.82|0
1639427400000|2021-12-13 20:30:00|7.28|5.88|7.22|5.82|7.28|5.88|7.22|5.82|0
1639427700000|2021-12-13 20:35:00|7.21|5.81|7.21|5.81|7.23|5.83|7.17|5.77|0
1639428000000|2021-12-13 20:40:00|7.22|5.82|7.24|5.84|7.24|5.84|7.18|5.78|0
1639428300000|2021-12-13 20:45:00|7.23|5.83|7.28|5.88|7.28|5.88|7.2|5.8|0
1639428600000|2021-12-13 20:50:00|7.31|5.91|7.37|5.97|7.37|5.97|7.2|5.8|0
1639428900000|2021-12-13 20:55:00|7.38|5.98|7.42|6.02|7.45|6.05|7.36|5.96|0
1639429200000|2021-12-13 21:00:00|7.39|5.99|7.5|6.1|7.55|6.15|7.27|5.87|0
1639429500000|2021-12-13 21:05:00|7.49|6.09|7.47|6.07|7.52|6.12|7.47|6.07|0
1639429800000|2021-12-13 21:10:00|7.48|6.08|7.45|6.05|7.49|6.09|7.44|6.04|0
1639430100000|2021-12-13 21:15:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1639430400000|2021-12-13 21:20:00|7.46|6.06|7.48|6.08|7.48|6.08|7.45|6.05|0
1639430700000|2021-12-13 21:25:00|7.49|6.09|7.47|6.07|7.49|6.09|7.46|6.06|0
1639431000000|2021-12-13 21:30:00|7.46|6.06|7.47|6.07|7.47|6.07|7.45|6.05|0
1639431300000|2021-12-13 21:35:00|7.48|6.08|7.45|6.05|7.48|6.08|7.45|6.05|0
1639431600000|2021-12-13 21:40:00|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1639431900000|2021-12-13 21:45:00|7.43|6.03|7.4|6|7.44|6.04|7.4|6|0
1639432200000|2021-12-13 21:50:00|7.41|6.01|7.42|6.02|7.44|6.04|7.41|6.01|0
1639432500000|2021-12-13 21:55:00|7.41|6.01|7.43|6.03|7.43|6.03|7.41|6.01|0
1639432800000|2021-12-13 22:00:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1639433100000|2021-12-13 22:05:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1639433400000|2021-12-13 22:10:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1639434000000|2021-12-13 22:20:00|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1639434600000|2021-12-13 22:30:00|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1639434900000|2021-12-13 22:35:00|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1639435200000|2021-12-13 22:40:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1639435500000|2021-12-13 22:45:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1639436100000|2021-12-13 22:55:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1639436400000|2021-12-13 23:00:00|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1639436700000|2021-12-13 23:05:00|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1639437000000|2021-12-13 23:10:00|7.37|5.97|7.4|6|7.41|6.01|7.37|5.97|0
1639437300000|2021-12-13 23:15:00|7.39|5.99|7.4|6|7.42|6.02|7.39|5.99|0
1639437600000|2021-12-13 23:20:00|7.39|5.99|7.4|6|7.41|6.01|7.39|5.99|0
1639437900000|2021-12-13 23:25:00|7.41|6.01|7.43|6.03|7.44|6.04|7.38|5.98|0
1639438200000|2021-12-13 23:30:00|7.44|6.04|7.4|6|7.44|6.04|7.39|5.99|0
1639438500000|2021-12-13 23:35:00|7.39|5.99|7.39|5.99|7.4|6|7.38|5.98|0
1639438800000|2021-12-13 23:40:00|7.4|6|7.38|5.98|7.4|6|7.37|5.97|0
1639439100000|2021-12-13 23:45:00|7.37|5.97|7.39|5.99|7.4|6|7.37|5.97|0
1639439400000|2021-12-13 23:50:00|7.4|6|7.39|5.99|7.41|6.01|7.39|5.99|0
1639439700000|2021-12-13 23:55:00|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1639440000000|2021-12-14 00:00:00|7.38|5.98|7.36|5.96|7.38|5.98|7.35|5.95|0
1639440300000|2021-12-14 00:05:00|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1639440600000|2021-12-14 00:10:00|7.34|5.94|7.35|5.95|7.36|5.96|7.33|5.93|0
1639440900000|2021-12-14 00:15:00|7.34|5.94|7.33|5.93|7.35|5.95|7.33|5.93|0
1639441200000|2021-12-14 00:20:00|7.34|5.94|7.34|5.94|7.35|5.95|7.32|5.92|0
1639441500000|2021-12-14 00:25:00|7.33|5.93|7.35|5.95|7.36|5.96|7.32|5.92|0
1639441800000|2021-12-14 00:30:00|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1639442100000|2021-12-14 00:35:00|7.34|5.94|7.37|5.97|7.37|5.97|7.33|5.93|0
1639442400000|2021-12-14 00:40:00|7.36|5.96|7.34|5.94|7.36|5.96|7.34|5.94|0
1639442700000|2021-12-14 00:45:00|7.35|5.95|7.32|5.92|7.35|5.95|7.31|5.91|0
1639443000000|2021-12-14 00:50:00|7.31|5.91|7.32|5.92|7.33|5.93|7.31|5.91|0
1639443300000|2021-12-14 00:55:00|7.31|5.91|7.31|5.91|7.33|5.93|7.31|5.91|0
1639443600000|2021-12-14 01:00:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1639443900000|2021-12-14 01:05:00|7.32|5.92|7.31|5.91|7.33|5.93|7.31|5.91|0
1639444200000|2021-12-14 01:10:00|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1639444500000|2021-12-14 01:15:00|7.33|5.93|7.33|5.93|7.35|5.95|7.32|5.92|0
1639444800000|2021-12-14 01:20:00|7.34|5.94|7.37|5.97|7.37|5.97|7.34|5.94|0
1639445100000|2021-12-14 01:25:00|7.36|5.96|7.36|5.96|7.36|5.96|7.35|5.95|0
1639445400000|2021-12-14 01:30:00|7.35|5.95|7.31|5.91|7.36|5.96|7.3|5.9|0
1639445700000|2021-12-14 01:35:00|7.3|5.9|7.33|5.93|7.34|5.94|7.3|5.9|0
1639446000000|2021-12-14 01:40:00|7.32|5.92|7.36|5.96|7.37|5.97|7.32|5.92|0
1639446300000|2021-12-14 01:45:00|7.37|5.97|7.35|5.95|7.37|5.97|7.34|5.94|0
1639446600000|2021-12-14 01:50:00|7.36|5.96|7.34|5.94|7.36|5.96|7.34|5.94|0
1639446900000|2021-12-14 01:55:00|7.35|5.95|7.34|5.94|7.35|5.95|7.33|5.93|0
1639447200000|2021-12-14 02:00:00|7.35|5.95|7.34|5.94|7.35|5.95|7.32|5.92|0
1639447500000|2021-12-14 02:05:00|7.35|5.95|7.35|5.95|7.36|5.96|7.34|5.94|0
1639447800000|2021-12-14 02:10:00|7.34|5.94|7.34|5.94|7.35|5.95|7.34|5.94|0
1639448100000|2021-12-14 02:15:00|7.35|5.95|7.36|5.96|7.36|5.96|7.34|5.94|0
1639448400000|2021-12-14 02:20:00|7.35|5.95|7.34|5.94|7.36|5.96|7.34|5.94|0
1639448700000|2021-12-14 02:25:00|7.35|5.95|7.35|5.95|7.35|5.95|7.33|5.93|0
1639449000000|2021-12-14 02:30:00|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1639449300000|2021-12-14 02:35:00|7.34|5.94|7.34|5.94|7.35|5.95|7.33|5.93|0
1639449600000|2021-12-14 02:40:00|7.33|5.93|7.32|5.92|7.34|5.94|7.32|5.92|0
1639449900000|2021-12-14 02:45:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1639450200000|2021-12-14 02:50:00|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1639450500000|2021-12-14 02:55:00|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1639450800000|2021-12-14 03:00:00|7.34|5.94|7.34|5.94|7.35|5.95|7.34|5.94|0
1639451100000|2021-12-14 03:05:00|7.35|5.95|7.35|5.95|7.36|5.96|7.33|5.93|0
1639451400000|2021-12-14 03:10:00|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1639451700000|2021-12-14 03:15:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1639452000000|2021-12-14 03:20:00|7.31|5.91|7.32|5.92|7.33|5.93|7.31|5.91|0
1639452300000|2021-12-14 03:25:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1639452600000|2021-12-14 03:30:00|7.33|5.93|7.33|5.93|7.34|5.94|7.32|5.92|0
1639452900000|2021-12-14 03:35:00|7.34|5.94|7.38|5.98|7.42|6.02|7.34|5.94|0
1639453200000|2021-12-14 03:40:00|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1639453500000|2021-12-14 03:45:00|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1639453800000|2021-12-14 03:50:00|7.34|5.94|7.33|5.93|7.34|5.94|7.32|5.92|0
1639454100000|2021-12-14 03:55:00|7.32|5.92|7.32|5.92|7.33|5.93|7.31|5.91|0
1639454400000|2021-12-14 04:00:00|7.31|5.91|7.31|5.91|7.32|5.92|7.3|5.9|0
1639454700000|2021-12-14 04:05:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1639455000000|2021-12-14 04:10:00|7.3|5.9|7.31|5.91|7.32|5.92|7.3|5.9|0
1639455300000|2021-12-14 04:15:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1639455600000|2021-12-14 04:20:00|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1639455900000|2021-12-14 04:25:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1639456200000|2021-12-14 04:30:00|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1639456500000|2021-12-14 04:35:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1639456800000|2021-12-14 04:40:00|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1639457100000|2021-12-14 04:45:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1639457400000|2021-12-14 04:50:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1639457700000|2021-12-14 04:55:00|7.33|5.93|7.32|5.92|7.34|5.94|7.32|5.92|0
1639458000000|2021-12-14 05:00:00|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1639458300000|2021-12-14 05:05:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1639458600000|2021-12-14 05:10:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1639458900000|2021-12-14 05:15:00|7.32|5.92|7.33|5.93|7.34|5.94|7.32|5.92|0
1639459200000|2021-12-14 05:20:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1639459500000|2021-12-14 05:25:00|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1639459800000|2021-12-14 05:30:00|7.33|5.93|7.31|5.91|7.33|5.93|7.3|5.9|0
1639460100000|2021-12-14 05:35:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1639460400000|2021-12-14 05:40:00|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1639460700000|2021-12-14 05:45:00|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1639461000000|2021-12-14 05:50:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1639461300000|2021-12-14 05:55:00|7.34|5.94|7.32|5.92|7.34|5.94|7.31|5.91|0
1639461600000|2021-12-14 06:00:00|7.33|5.93|7.32|5.92|7.34|5.94|7.31|5.91|0
1639461900000|2021-12-14 06:05:00|7.31|5.91|7.32|5.92|7.33|5.93|7.31|5.91|0
1639462200000|2021-12-14 06:10:00|7.33|5.93|7.33|5.93|7.35|5.95|7.32|5.92|0
1639462500000|2021-12-14 06:15:00|7.34|5.94|7.34|5.94|7.35|5.95|7.33|5.93|0
1639462800000|2021-12-14 06:20:00|7.33|5.93|7.31|5.91|7.33|5.93|7.3|5.9|0
1639463100000|2021-12-14 06:25:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1639463400000|2021-12-14 06:30:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1639464300000|2021-12-14 06:45:00|7.28|5.88|7.26|5.86|7.28|5.88|7.25|5.85|0
1639464600000|2021-12-14 06:50:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1639464900000|2021-12-14 06:55:00|7.27|5.87|7.28|5.88|7.28|5.88|7.26|5.86|0
1639465200000|2021-12-14 07:00:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1639465500000|2021-12-14 07:05:00|7.27|5.87|7.29|5.89|7.29|5.89|7.26|5.86|0
1639465800000|2021-12-14 07:10:00|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1639466100000|2021-12-14 07:15:00|7.25|5.85|7.21|5.81|7.26|5.86|7.2|5.8|0
1639466400000|2021-12-14 07:20:00|7.2|5.8|7.22|5.82|7.23|5.83|7.2|5.8|0
1639466700000|2021-12-14 07:25:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1639467000000|2021-12-14 07:30:00|7.22|5.82|7.23|5.83|7.23|5.83|7.21|5.81|0
1639467300000|2021-12-14 07:35:00|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1639467600000|2021-12-14 07:40:00|7.23|5.83|7.22|5.82|7.24|5.84|7.21|5.81|0
1639467900000|2021-12-14 07:45:00|7.21|5.81|7.22|5.82|7.24|5.84|7.21|5.81|0
1639468200000|2021-12-14 07:50:00|7.21|5.81|7.21|5.81|7.22|5.82|7.2|5.8|0
1639468500000|2021-12-14 07:55:00|7.2|5.8|7.31|5.91|7.46|6.06|7.2|5.8|0
1639468800000|2021-12-14 08:00:00|7.3|5.9|7.25|5.85|7.3|5.9|7.25|5.85|0
1639469100000|2021-12-14 08:05:00|7.24|5.84|7.23|5.83|7.24|5.84|7.22|5.82|0
1639469400000|2021-12-14 08:10:00|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1639469700000|2021-12-14 08:15:00|7.25|5.85|7.27|5.87|7.27|5.87|7.24|5.84|0
1639470000000|2021-12-14 08:20:00|7.26|5.86|7.25|5.85|7.27|5.87|7.24|5.84|0
1639470300000|2021-12-14 08:25:00|7.24|5.84|7.26|5.86|7.27|5.87|7.24|5.84|0
1639470600000|2021-12-14 08:30:00|7.25|5.85|7.27|5.87|7.28|5.88|7.25|5.85|0
1639470900000|2021-12-14 08:35:00|7.26|5.86|7.25|5.85|7.28|5.88|7.25|5.85|0
1639471200000|2021-12-14 08:40:00|7.26|5.86|7.24|5.84|7.27|5.87|7.24|5.84|0
1639471500000|2021-12-14 08:45:00|7.25|5.85|7.27|5.87|7.27|5.87|7.24|5.84|0
1639471800000|2021-12-14 08:50:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1639472100000|2021-12-14 08:55:00|7.27|5.87|7.3|5.9|7.3|5.9|7.27|5.87|0
1639472400000|2021-12-14 09:00:00|7.29|5.89|7.31|5.91|7.32|5.92|7.29|5.89|0
1639472700000|2021-12-14 09:05:00|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1639473000000|2021-12-14 09:10:00|7.25|5.85|7.3|5.9|7.31|5.91|7.25|5.85|0
1639473300000|2021-12-14 09:15:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1639473600000|2021-12-14 09:20:00|7.28|5.88|7.31|5.91|7.31|5.91|7.27|5.87|0
1639473900000|2021-12-14 09:25:00|7.3|5.9|7.32|5.92|7.32|5.92|7.28|5.88|0
1639474200000|2021-12-14 09:30:00|7.33|5.93|7.31|5.91|7.34|5.94|7.3|5.9|0
1639474500000|2021-12-14 09:35:00|7.32|5.92|7.42|6.02|7.42|6.02|7.31|5.91|0
1639474800000|2021-12-14 09:40:00|7.43|6.03|7.53|6.13|7.55|6.15|7.24|5.84|0
1639475100000|2021-12-14 09:45:00|7.54|6.14|7.54|6.14|7.55|6.15|7.51|6.11|0
1639475400000|2021-12-14 09:50:00|7.55|6.15|7.76|6.36|7.77|6.37|7.49|6.09|0
1639475700000|2021-12-14 09:55:00|7.77|6.37|7.9|6.5|7.9|6.5|7.73|6.33|0
1639476000000|2021-12-14 10:00:00|7.89|6.49|7.91|6.51|7.93|6.53|7.87|6.47|0
1639476300000|2021-12-14 10:05:00|7.9|6.5|7.84|6.44|7.92|6.52|7.84|6.44|0
1639476600000|2021-12-14 10:10:00|7.85|6.45|7.86|6.46|7.89|6.49|7.84|6.44|0
1639476900000|2021-12-14 10:15:00|7.85|6.45|7.89|6.49|7.89|6.49|7.85|6.45|0
1639477200000|2021-12-14 10:20:00|7.87|6.47|7.86|6.46|7.89|6.49|7.86|6.46|0
1639477500000|2021-12-14 10:25:00|7.85|6.45|7.85|6.45|7.87|6.47|7.84|6.44|0
1639477800000|2021-12-14 10:30:00|7.84|6.44|7.8|6.4|7.85|6.45|7.8|6.4|0
1639478100000|2021-12-14 10:35:00|7.82|6.42|7.82|6.42|7.82|6.42|7.79|6.39|0
1639478400000|2021-12-14 10:40:00|7.81|6.41|7.83|6.43|7.84|6.44|7.8|6.4|0
1639478700000|2021-12-14 10:45:00|7.82|6.42|7.86|6.46|7.87|6.47|7.82|6.42|0
1639479000000|2021-12-14 10:50:00|7.87|6.47|7.87|6.47|7.89|6.49|7.86|6.46|0
1639479300000|2021-12-14 10:55:00|7.86|6.46|7.84|6.44|7.86|6.46|7.83|6.43|0
1639479600000|2021-12-14 11:00:00|7.83|6.43|7.81|6.41|7.83|6.43|7.8|6.4|0
1639479900000|2021-12-14 11:05:00|7.8|6.4|7.77|6.37|7.8|6.4|7.77|6.37|0
1639480200000|2021-12-14 11:10:00|7.75|6.35|7.77|6.37|7.78|6.38|7.74|6.34|0
1639480500000|2021-12-14 11:15:00|7.78|6.38|7.61|6.21|7.78|6.38|7.59|6.19|0
1639480800000|2021-12-14 11:20:00|7.62|6.22|7.6|6.2|7.62|6.22|7.59|6.19|0
1639481100000|2021-12-14 11:25:00|7.59|6.19|7.62|6.22|7.64|6.24|7.59|6.19|0
1639481400000|2021-12-14 11:30:00|7.61|6.21|7.65|6.25|7.65|6.25|7.59|6.19|0
1639481700000|2021-12-14 11:35:00|7.64|6.24|7.62|6.22|7.64|6.24|7.62|6.22|0
1639482000000|2021-12-14 11:40:00|7.63|6.23|7.62|6.22|7.65|6.25|7.62|6.22|0
1639482300000|2021-12-14 11:45:00|7.63|6.23|7.62|6.22|7.64|6.24|7.57|6.17|0
1639482600000|2021-12-14 11:50:00|7.64|6.24|7.63|6.23|7.65|6.25|7.59|6.19|0
1639482900000|2021-12-14 11:55:00|7.62|6.22|7.62|6.22|7.63|6.23|7.59|6.19|0
1639483200000|2021-12-14 12:00:00|7.61|6.21|7.58|6.18|7.62|6.22|7.57|6.17|0
1639483500000|2021-12-14 12:05:00|7.57|6.17|7.57|6.17|7.59|6.19|7.55|6.15|0
1639483800000|2021-12-14 12:10:00|7.56|6.16|7.55|6.15|7.57|6.17|7.54|6.14|0
1639484100000|2021-12-14 12:15:00|7.54|6.14|7.54|6.14|7.55|6.15|7.53|6.13|0
1639484400000|2021-12-14 12:20:00|7.53|6.13|7.52|6.12|7.54|6.14|7.52|6.12|0
1639484700000|2021-12-14 12:25:00|7.51|6.11|7.52|6.12|7.54|6.14|7.5|6.1|0
1639485000000|2021-12-14 12:30:00|7.51|6.11|7.53|6.13|7.55|6.15|7.51|6.11|0
1639485300000|2021-12-14 12:35:00|7.54|6.14|7.57|6.17|7.57|6.17|7.53|6.13|0
1639485600000|2021-12-14 12:40:00|7.56|6.16|7.58|6.18|7.61|6.21|7.56|6.16|0
1639485900000|2021-12-14 12:45:00|7.57|6.17|7.57|6.17|7.59|6.19|7.56|6.16|0
1639486200000|2021-12-14 12:50:00|7.56|6.16|7.57|6.17|7.58|6.18|7.56|6.16|0
1639486500000|2021-12-14 12:55:00|7.58|6.18|7.58|6.18|7.59|6.19|7.57|6.17|0
1639486800000|2021-12-14 13:00:00|7.57|6.17|7.58|6.18|7.59|6.19|7.56|6.16|0
1639487100000|2021-12-14 13:05:00|7.59|6.19|7.54|6.14|7.59|6.19|7.52|6.12|0
1639487400000|2021-12-14 13:10:00|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1639487700000|2021-12-14 13:15:00|7.55|6.15|7.55|6.15|7.57|6.17|7.55|6.15|0
1639488000000|2021-12-14 13:20:00|7.56|6.16|7.59|6.19|7.62|6.22|7.56|6.16|0
1639488300000|2021-12-14 13:25:00|7.6|6.2|7.59|6.19|7.62|6.22|7.59|6.19|0
1639488600000|2021-12-14 13:30:00|7.6|6.2|7.8|6.4|7.8|6.4|7.6|6.2|0
1639488900000|2021-12-14 13:35:00|7.81|6.41|7.79|6.39|7.81|6.41|7.74|6.34|0
1639489200000|2021-12-14 13:40:00|7.78|6.38|7.73|6.33|7.79|6.39|7.48|6.08|0
1639489500000|2021-12-14 13:45:00|7.74|6.34|8.23|6.83|8.24|6.84|7.73|6.33|0
1639489800000|2021-12-14 13:50:00|8.24|6.84|8.21|6.81|8.25|6.85|8.19|6.79|0
1639490100000|2021-12-14 13:55:00|8.2|6.8|8.2|6.8|8.22|6.82|8.16|6.76|0
1639490400000|2021-12-14 14:00:00|8.21|6.81|8.18|6.78|8.23|6.83|8.17|6.77|0
1639490700000|2021-12-14 14:05:00|8.17|6.77|8.26|6.86|8.26|6.86|8.17|6.77|0
1639491000000|2021-12-14 14:10:00|8.25|6.85|8.22|6.82|8.31|6.91|8.21|6.81|0
1639491300000|2021-12-14 14:15:00|8.23|6.83|8.24|6.84|8.26|6.86|8.21|6.81|0
1639491600000|2021-12-14 14:20:00|8.25|6.85|8.29|6.89|8.3|6.9|8.22|6.82|0
1639491900000|2021-12-14 14:25:00|8.3|6.9|8.29|6.89|8.31|6.91|8.26|6.86|0
1639492200000|2021-12-14 14:30:00|8.3|6.9|8.25|6.85|8.36|6.96|8.23|6.83|0
1639492500000|2021-12-14 14:35:00|8.23|6.83|8.2|6.8|8.26|6.86|8.16|6.76|0
1639492800000|2021-12-14 14:40:00|8.19|6.79|8.03|6.63|8.19|6.79|8.03|6.63|0
1639493100000|2021-12-14 14:45:00|7.99|6.59|8.1|6.7|8.16|6.76|7.96|6.56|0
1639493400000|2021-12-14 14:50:00|8.09|6.69|8.13|6.73|8.17|6.77|8.07|6.67|0
1639493700000|2021-12-14 14:55:00|8.12|6.72|8.14|6.74|8.18|6.78|8.03|6.63|0
1639494000000|2021-12-14 15:00:00|8.16|6.76|8.25|6.85|8.25|6.85|8.12|6.72|0
1639494300000|2021-12-14 15:05:00|8.26|6.86|8.23|6.83|8.27|6.87|8.16|6.76|0
1639494600000|2021-12-14 15:10:00|8.24|6.84|8.32|6.92|8.36|6.96|8.23|6.83|0
1639494900000|2021-12-14 15:15:00|8.33|6.93|8.33|6.93|8.36|6.96|8.3|6.9|0
1639495200000|2021-12-14 15:20:00|8.32|6.92|8.21|6.81|8.37|6.97|8.2|6.8|0
1639495500000|2021-12-14 15:25:00|8.2|6.8|8.19|6.79|8.2|6.8|8.12|6.72|0
1639495800000|2021-12-14 15:30:00|8.2|6.8|8.26|6.86|8.28|6.88|8.18|6.78|0
1639496100000|2021-12-14 15:35:00|8.27|6.87|8.33|6.93|8.34|6.94|8.24|6.84|0
1639496400000|2021-12-14 15:40:00|8.34|6.94|8.4|7|8.43|7.03|8.31|6.91|0
1639496700000|2021-12-14 15:45:00|8.39|6.99|8.55|7.15|8.56|7.16|8.37|6.97|0
1639497000000|2021-12-14 15:50:00|8.53|7.13|8.63|7.23|8.63|7.23|8.13|6.73|0
1639497300000|2021-12-14 15:55:00|8.62|7.22|8.62|7.22|8.71|7.31|8.62|7.22|0
1639497600000|2021-12-14 16:00:00|8.64|7.24|8.64|7.24|8.72|7.32|8.62|7.22|0
1639497900000|2021-12-14 16:05:00|8.63|7.23|8.63|7.23|8.64|7.24|8.57|7.17|0
1639498200000|2021-12-14 16:10:00|8.61|7.21|8.69|7.29|8.69|7.29|8.58|7.18|0
1639498500000|2021-12-14 16:15:00|8.68|7.28|8.63|7.23|8.7|7.3|8.59|7.19|0
1639498800000|2021-12-14 16:20:00|8.65|7.25|8.63|7.23|8.69|7.29|8.58|7.18|0
1639499100000|2021-12-14 16:25:00|8.64|7.24|8.56|7.16|8.65|7.25|8.55|7.15|0
1639499400000|2021-12-14 16:30:00|8.57|7.17|8.56|7.16|8.58|7.18|8.25|6.85|0
1639499700000|2021-12-14 16:35:00|8.55|7.15|8.57|7.17|8.58|7.18|8.53|7.13|0
1639500000000|2021-12-14 16:40:00|8.58|7.18|8.57|7.17|8.59|7.19|8.51|7.11|0
1639500300000|2021-12-14 16:45:00|8.58|7.18|8.56|7.16|8.59|7.19|8.52|7.12|0
1639500600000|2021-12-14 16:50:00|8.57|7.17|8.59|7.19|8.6|7.2|8.51|7.11|0
1639500900000|2021-12-14 16:55:00|8.58|7.18|8.73|7.33|8.78|7.38|8.56|7.16|0
1639501200000|2021-12-14 17:00:00|8.74|7.34|8.8|7.4|8.8|7.4|8.72|7.32|0
1639501500000|2021-12-14 17:05:00|8.78|7.38|8.71|7.31|8.83|7.43|8.71|7.31|0
1639501800000|2021-12-14 17:10:00|8.72|7.32|8.77|7.37|8.78|7.38|8.7|7.3|0
1639502100000|2021-12-14 17:15:00|8.78|7.38|8.99|7.59|9.03|7.63|8.76|7.36|0
1639502400000|2021-12-14 17:20:00|8.98|7.58|8.97|7.57|9|7.6|8.93|7.53|0
1639502700000|2021-12-14 17:25:00|8.99|7.59|8.9|7.5|8.99|7.59|8.89|7.49|0
1639503000000|2021-12-14 17:30:00|8.91|7.51|8.91|7.51|8.97|7.57|8.88|7.48|0
1639503300000|2021-12-14 17:35:00|8.9|7.5|8.78|7.38|8.96|7.56|8.75|7.35|0
1639503600000|2021-12-14 17:40:00|8.77|7.37|8.83|7.43|8.83|7.43|8.76|7.36|0
1639503900000|2021-12-14 17:45:00|8.84|7.44|8.83|7.43|8.85|7.45|8.78|7.38|0
1639504200000|2021-12-14 17:50:00|8.82|7.42|8.79|7.39|8.84|7.44|8.79|7.39|0
1639504500000|2021-12-14 17:55:00|8.8|7.4|8.79|7.39|8.83|7.43|8.78|7.38|0
1639504800000|2021-12-14 18:00:00|8.8|7.4|8.72|7.32|8.82|7.42|8.7|7.3|0
1639505100000|2021-12-14 18:05:00|8.73|7.33|8.68|7.28|8.73|7.33|8.66|7.26|0
1639505400000|2021-12-14 18:10:00|8.67|7.27|8.38|6.98|8.72|7.32|8.35|6.95|0
1639505700000|2021-12-14 18:15:00|8.37|6.97|8.39|6.99|8.42|7.02|8.37|6.97|0
1639506000000|2021-12-14 18:20:00|8.38|6.98|8.39|6.99|8.42|7.02|8.38|6.98|0
1639506300000|2021-12-14 18:25:00|8.4|7|8.35|6.95|8.42|7.02|8.33|6.93|0
1639506600000|2021-12-14 18:30:00|8.15|6.75|8.29|6.89|8.3|6.9|8.15|6.75|0
1639506900000|2021-12-14 18:35:00|8.28|6.88|8.29|6.89|8.31|6.91|8.25|6.85|0
1639507200000|2021-12-14 18:40:00|8.3|6.9|8.35|6.95|8.35|6.95|8.29|6.89|0
1639507500000|2021-12-14 18:45:00|8.34|6.94|8.35|6.95|8.35|6.95|8.32|6.92|0
1639507800000|2021-12-14 18:50:00|8.34|6.94|8.36|6.96|8.38|6.98|8.31|6.91|0
1639508100000|2021-12-14 18:55:00|8.37|6.97|8.36|6.96|8.4|7|8.35|6.95|0
1639508400000|2021-12-14 19:00:00|8.37|6.97|8.28|6.88|8.38|6.98|8.25|6.85|0
1639508700000|2021-12-14 19:05:00|8.27|6.87|8.16|6.76|8.29|6.89|8.16|6.76|0
1639509000000|2021-12-14 19:10:00|8.17|6.77|8.16|6.76|8.18|6.78|8.12|6.72|0
1639509300000|2021-12-14 19:15:00|8.17|6.77|8.14|6.74|8.17|6.77|8.12|6.72|0
1639509600000|2021-12-14 19:20:00|8.13|6.73|8.11|6.71|8.19|6.79|8.11|6.71|0
1639509900000|2021-12-14 19:25:00|8.12|6.72|8.14|6.74|8.16|6.76|8.09|6.69|0
1639510200000|2021-12-14 19:30:00|8.15|6.75|8.1|6.7|8.17|6.77|8.08|6.68|0
1639510500000|2021-12-14 19:35:00|8.11|6.71|8.11|6.71|8.15|6.75|8.08|6.68|0
1639510800000|2021-12-14 19:40:00|8.1|6.7|8.07|6.67|8.12|6.72|8.06|6.66|0
1639511100000|2021-12-14 19:45:00|8.08|6.68|8|6.6|8.08|6.68|7.94|6.54|0
1639511400000|2021-12-14 19:50:00|8.01|6.61|8|6.6|8.03|6.63|7.98|6.58|0
1639511700000|2021-12-14 19:55:00|7.99|6.59|7.96|6.56|8.02|6.62|7.96|6.56|0
1639512000000|2021-12-14 20:00:00|7.97|6.57|7.86|6.46|7.97|6.57|7.86|6.46|0
1639512300000|2021-12-14 20:05:00|7.87|6.47|7.82|6.42|7.88|6.48|7.81|6.41|0
1639512600000|2021-12-14 20:10:00|7.81|6.41|7.84|6.44|7.87|6.47|7.78|6.38|0
1639512900000|2021-12-14 20:15:00|7.83|6.43|7.78|6.38|8.13|6.73|7.78|6.38|0
1639513200000|2021-12-14 20:20:00|7.79|6.39|7.79|6.39|7.83|6.43|7.77|6.37|0
1639513500000|2021-12-14 20:25:00|7.78|6.38|7.73|6.33|7.81|6.41|7.72|6.32|0
1639513800000|2021-12-14 20:30:00|7.72|6.32|7.7|6.3|7.76|6.36|7.68|6.28|0
1639514100000|2021-12-14 20:35:00|7.69|6.29|7.73|6.33|7.74|6.34|7.65|6.25|0
1639514400000|2021-12-14 20:40:00|7.74|6.34|7.93|6.53|7.93|6.53|7.73|6.33|0
1639514700000|2021-12-14 20:45:00|7.94|6.54|7.97|6.57|7.98|6.58|7.88|6.48|0
1639515000000|2021-12-14 20:50:00|7.96|6.56|8.03|6.63|8.03|6.63|7.91|6.51|0
1639515300000|2021-12-14 20:55:00|8.02|6.62|8.07|6.67|8.21|6.81|7.98|6.58|0
1639515600000|2021-12-14 21:00:00|8.05|6.65|8.09|6.69|8.12|6.72|8.05|6.65|0
1639515900000|2021-12-14 21:05:00|8.1|6.7|8.07|6.67|8.1|6.7|8.06|6.66|0
1639516200000|2021-12-14 21:10:00|8.06|6.66|8.12|6.72|8.13|6.73|8.06|6.66|0
1639516500000|2021-12-14 21:15:00|8.13|6.73|8.11|6.71|8.13|6.73|8.11|6.71|0
1639516800000|2021-12-14 21:20:00|8.12|6.72|8.09|6.69|8.12|6.72|8.09|6.69|0
1639517100000|2021-12-14 21:25:00|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1639517400000|2021-12-14 21:30:00|8.09|6.69|8.08|6.68|8.09|6.69|8.06|6.66|0
1639517700000|2021-12-14 21:35:00|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1639518000000|2021-12-14 21:40:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1639518300000|2021-12-14 21:45:00|8.05|6.65|8.05|6.65|8.07|6.67|8.05|6.65|0
1639518600000|2021-12-14 21:50:00|8.04|6.64|8.04|6.64|8.04|6.64|8.04|6.64|0
1639518900000|2021-12-14 21:55:00|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1639519200000|2021-12-14 22:00:00|8.05|6.65|8.05|6.65|8.06|6.66|8.05|6.65|0
1639519500000|2021-12-14 22:05:00|8.06|6.66|8.06|6.66|8.06|6.66|8.06|6.66|0
1639519800000|2021-12-14 22:10:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1639520100000|2021-12-14 22:15:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1639520700000|2021-12-14 22:25:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1639521300000|2021-12-14 22:35:00|8.06|6.66|8.06|6.66|8.06|6.66|8.05|6.65|0
1639521600000|2021-12-14 22:40:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1639521900000|2021-12-14 22:45:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1639522500000|2021-12-14 22:55:00|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1639522800000|2021-12-14 23:00:00|8.04|6.64|8.03|6.63|8.05|6.65|8.02|6.62|0
1639523100000|2021-12-14 23:05:00|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1639523400000|2021-12-14 23:10:00|8.02|6.62|7.99|6.59|8.03|6.63|7.99|6.59|0
1639523700000|2021-12-14 23:15:00|8|6.6|8.02|6.62|8.02|6.62|8|6.6|0
1639524000000|2021-12-14 23:20:00|8.03|6.63|8.07|6.67|8.07|6.67|8|6.6|0
1639524300000|2021-12-14 23:25:00|8.06|6.66|8.09|6.69|8.09|6.69|8.06|6.66|0
1639524600000|2021-12-14 23:30:00|8.1|6.7|8.07|6.67|8.11|6.71|8.07|6.67|0
1639524900000|2021-12-14 23:35:00|8.08|6.68|8.09|6.69|8.1|6.7|8.07|6.67|0
1639525200000|2021-12-14 23:40:00|8.08|6.68|8.06|6.66|8.1|6.7|8.06|6.66|0
1639525500000|2021-12-14 23:45:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1639525800000|2021-12-14 23:50:00|8.05|6.65|8.04|6.64|8.05|6.65|8.03|6.63|0
1639526100000|2021-12-14 23:55:00|8.03|6.63|8.06|6.66|8.06|6.66|8.03|6.63|0
1639526400000|2021-12-15 00:00:00|8.05|6.65|8.02|6.62|8.06|6.66|8.02|6.62|0
1639526700000|2021-12-15 00:05:00|8.01|6.61|7.98|6.58|8.02|6.62|7.98|6.58|0
1639527000000|2021-12-15 00:10:00|7.99|6.59|7.99|6.59|8|6.6|7.97|6.57|0
1639527300000|2021-12-15 00:15:00|8|6.6|7.98|6.58|8|6.6|7.97|6.57|0
1639527600000|2021-12-15 00:20:00|7.99|6.59|7.99|6.59|8.01|6.61|7.99|6.59|0
1639527900000|2021-12-15 00:25:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1639528200000|2021-12-15 00:30:00|7.95|6.55|7.95|6.55|7.97|6.57|7.95|6.55|0
1639528500000|2021-12-15 00:35:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1639528800000|2021-12-15 00:40:00|7.95|6.55|7.97|6.57|7.98|6.58|7.94|6.54|0
1639529100000|2021-12-15 00:45:00|7.98|6.58|7.97|6.57|7.98|6.58|7.96|6.56|0
1639529400000|2021-12-15 00:50:00|7.98|6.58|7.97|6.57|7.98|6.58|7.96|6.56|0
1639529700000|2021-12-15 00:55:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1639530000000|2021-12-15 01:00:00|7.97|6.57|7.98|6.58|8|6.6|7.96|6.56|0
1639530300000|2021-12-15 01:05:00|7.99|6.59|8|6.6|8|6.6|7.99|6.59|0
1639530600000|2021-12-15 01:10:00|7.99|6.59|8.01|6.61|8.02|6.62|7.99|6.59|0
1639530900000|2021-12-15 01:15:00|8.02|6.62|8.05|6.65|8.08|6.68|8.02|6.62|0
1639531200000|2021-12-15 01:20:00|8.04|6.64|8.03|6.63|8.05|6.65|8.01|6.61|0
1639531500000|2021-12-15 01:25:00|8.02|6.62|8.1|6.7|8.1|6.7|8.02|6.62|0
1639531800000|2021-12-15 01:30:00|8.09|6.69|8.09|6.69|8.11|6.71|8.07|6.67|0
1639532100000|2021-12-15 01:35:00|8.1|6.7|8.05|6.65|8.1|6.7|8.05|6.65|0
1639532400000|2021-12-15 01:40:00|8.04|6.64|8.04|6.64|8.05|6.65|8.03|6.63|0
1639532700000|2021-12-15 01:45:00|8.05|6.65|8.04|6.64|8.05|6.65|8.02|6.62|0
1639533000000|2021-12-15 01:50:00|8.03|6.63|8.03|6.63|8.05|6.65|8.01|6.61|0
1639533300000|2021-12-15 01:55:00|8.02|6.62|7.99|6.59|8.02|6.62|7.99|6.59|0
1639533600000|2021-12-15 02:00:00|8|6.6|7.99|6.59|8|6.6|7.97|6.57|0
1639533900000|2021-12-15 02:05:00|8|6.6|8|6.6|8.01|6.61|7.98|6.58|0
1639534200000|2021-12-15 02:10:00|8.01|6.61|8|6.6|8.02|6.62|7.99|6.59|0
1639534500000|2021-12-15 02:15:00|7.99|6.59|8.04|6.64|8.04|6.64|7.99|6.59|0
1639534800000|2021-12-15 02:20:00|8.05|6.65|8.02|6.62|8.05|6.65|8.02|6.62|0
1639535100000|2021-12-15 02:25:00|8.03|6.63|8.04|6.64|8.06|6.66|8.02|6.62|0
1639535400000|2021-12-15 02:30:00|8.03|6.63|7.99|6.59|8.05|6.65|7.99|6.59|0
1639535700000|2021-12-15 02:35:00|7.98|6.58|7.97|6.57|7.99|6.59|7.96|6.56|0
1639536000000|2021-12-15 02:40:00|7.98|6.58|7.98|6.58|7.99|6.59|7.96|6.56|0
1639536300000|2021-12-15 02:45:00|7.99|6.59|7.97|6.57|7.99|6.59|7.96|6.56|0
1639536600000|2021-12-15 02:50:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1639536900000|2021-12-15 02:55:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1639537200000|2021-12-15 03:00:00|7.95|6.55|7.95|6.55|7.95|6.55|7.94|6.54|0
1639537500000|2021-12-15 03:05:00|7.94|6.54|7.94|6.54|7.95|6.55|7.94|6.54|0
1639537800000|2021-12-15 03:10:00|7.95|6.55|7.93|6.53|7.95|6.55|7.92|6.52|0
1639538100000|2021-12-15 03:15:00|7.94|6.54|7.94|6.54|7.95|6.55|7.93|6.53|0
1639538400000|2021-12-15 03:20:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1639538700000|2021-12-15 03:25:00|7.94|6.54|7.95|6.55|7.95|6.55|7.93|6.53|0
1639539000000|2021-12-15 03:30:00|7.94|6.54|7.95|6.55|7.95|6.55|7.93|6.53|0
1639539300000|2021-12-15 03:35:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1639539600000|2021-12-15 03:40:00|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1639539900000|2021-12-15 03:45:00|7.91|6.51|7.91|6.51|7.92|6.52|7.9|6.5|0
1639540200000|2021-12-15 03:50:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1639540500000|2021-12-15 03:55:00|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1639540800000|2021-12-15 04:00:00|7.9|6.5|7.9|6.5|7.91|6.51|7.9|6.5|0
1639541100000|2021-12-15 04:05:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1639541400000|2021-12-15 04:10:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1639541700000|2021-12-15 04:15:00|7.91|6.51|7.89|6.49|7.91|6.51|7.89|6.49|0
1639542000000|2021-12-15 04:20:00|7.9|6.5|7.91|6.51|7.91|6.51|7.89|6.49|0
1639542300000|2021-12-15 04:25:00|7.9|6.5|7.92|6.52|7.92|6.52|7.9|6.5|0
1639542600000|2021-12-15 04:30:00|7.91|6.51|7.9|6.5|7.92|6.52|7.9|6.5|0
1639542900000|2021-12-15 04:35:00|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1639543500000|2021-12-15 04:45:00|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1639543800000|2021-12-15 04:50:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1639544100000|2021-12-15 04:55:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1639544400000|2021-12-15 05:00:00|7.91|6.51|7.89|6.49|7.91|6.51|7.89|6.49|0
1639544700000|2021-12-15 05:05:00|7.9|6.5|7.92|6.52|7.92|6.52|7.89|6.49|0
1639545000000|2021-12-15 05:10:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1639545300000|2021-12-15 05:15:00|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1639545600000|2021-12-15 05:20:00|7.94|6.54|7.93|6.53|7.95|6.55|7.93|6.53|0
1639545900000|2021-12-15 05:25:00|7.92|6.52|7.91|6.51|7.93|6.53|7.91|6.51|0
1639546200000|2021-12-15 05:30:00|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1639546500000|2021-12-15 05:35:00|7.89|6.49|7.88|6.48|7.89|6.49|7.88|6.48|0
1639547100000|2021-12-15 05:45:00|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1639547400000|2021-12-15 05:50:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1639547700000|2021-12-15 05:55:00|7.88|6.48|7.88|6.48|7.89|6.49|7.86|6.46|0
1639548000000|2021-12-15 06:00:00|7.87|6.47|7.85|6.45|7.88|6.48|7.84|6.44|0
1639548300000|2021-12-15 06:05:00|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1639548600000|2021-12-15 06:10:00|7.85|6.45|7.86|6.46|7.87|6.47|7.85|6.45|0
1639548900000|2021-12-15 06:15:00|7.85|6.45|7.87|6.47|7.87|6.47|7.85|6.45|0
1639549200000|2021-12-15 06:20:00|7.88|6.48|7.89|6.49|7.89|6.49|7.86|6.46|0
1639549500000|2021-12-15 06:25:00|7.88|6.48|7.89|6.49|7.9|6.5|7.88|6.48|0
1639549800000|2021-12-15 06:30:00|7.88|6.48|7.96|6.56|7.96|6.56|7.88|6.48|0
1639550100000|2021-12-15 06:35:00|7.95|6.55|7.95|6.55|7.97|6.57|7.95|6.55|0
1639550400000|2021-12-15 06:40:00|7.94|6.54|7.96|6.56|7.97|6.57|7.93|6.53|0
1639550700000|2021-12-15 06:45:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1639551000000|2021-12-15 06:50:00|7.95|6.55|7.98|6.58|7.98|6.58|7.94|6.54|0
1639551300000|2021-12-15 06:55:00|7.99|6.59|7.98|6.58|8|6.6|7.98|6.58|0
1639551600000|2021-12-15 07:00:00|7.99|6.59|8.04|6.64|8.05|6.65|7.96|6.56|0
1639551900000|2021-12-15 07:05:00|8.03|6.63|8.02|6.62|8.04|6.64|8.01|6.61|0
1639552200000|2021-12-15 07:10:00|8.03|6.63|8.01|6.61|8.05|6.65|8.01|6.61|0
1639552500000|2021-12-15 07:15:00|8.02|6.62|8|6.6|8.02|6.62|7.99|6.59|0
1639552800000|2021-12-15 07:20:00|7.99|6.59|7.98|6.58|8.01|6.61|7.98|6.58|0
1639553100000|2021-12-15 07:25:00|7.99|6.59|7.99|6.59|8.01|6.61|7.98|6.58|0
1639553400000|2021-12-15 07:30:00|8|6.6|7.99|6.59|8.01|6.61|7.99|6.59|0
1639553700000|2021-12-15 07:35:00|7.97|6.57|7.93|6.53|7.98|6.58|7.92|6.52|0
1639554000000|2021-12-15 07:40:00|7.92|6.52|7.99|6.59|8.01|6.61|7.91|6.51|0
1639554300000|2021-12-15 07:45:00|7.98|6.58|7.98|6.58|8|6.6|7.97|6.57|0
1639554600000|2021-12-15 07:50:00|7.99|6.59|7.98|6.58|8|6.6|7.97|6.57|0
1639554900000|2021-12-15 07:55:00|7.99|6.59|8.02|6.62|8.02|6.62|7.98|6.58|0
1639555200000|2021-12-15 08:00:00|8|6.6|7.96|6.56|8|6.6|7.93|6.53|0
1639555500000|2021-12-15 08:05:00|7.95|6.55|7.93|6.53|7.97|6.57|7.92|6.52|0
1639555800000|2021-12-15 08:10:00|7.94|6.54|7.96|6.56|7.97|6.57|7.92|6.52|0
1639556100000|2021-12-15 08:15:00|7.95|6.55|7.91|6.51|7.97|6.57|7.91|6.51|0
1639556400000|2021-12-15 08:20:00|7.92|6.52|7.93|6.53|7.94|6.54|7.91|6.51|0
1639556700000|2021-12-15 08:25:00|7.94|6.54|7.98|6.58|7.98|6.58|7.94|6.54|0
1639557000000|2021-12-15 08:30:00|7.99|6.59|7.99|6.59|8|6.6|7.96|6.56|0
1639557300000|2021-12-15 08:35:00|7.98|6.58|8|6.6|8.02|6.62|7.98|6.58|0
1639557600000|2021-12-15 08:40:00|8.01|6.61|7.99|6.59|8.03|6.63|7.98|6.58|0
1639557900000|2021-12-15 08:45:00|7.98|6.58|8|6.6|8|6.6|7.97|6.57|0
1639558200000|2021-12-15 08:50:00|7.99|6.59|7.93|6.53|8|6.6|7.93|6.53|0
1639558500000|2021-12-15 08:55:00|7.94|6.54|7.98|6.58|7.99|6.59|7.93|6.53|0
1639558800000|2021-12-15 09:00:00|7.97|6.57|7.98|6.58|7.98|6.58|7.95|6.55|0
1639559100000|2021-12-15 09:05:00|7.97|6.57|7.99|6.59|8|6.6|7.97|6.57|0
1639559400000|2021-12-15 09:10:00|7.98|6.58|8.05|6.65|8.05|6.65|7.98|6.58|0
1639559700000|2021-12-15 09:15:00|8.04|6.64|8.08|6.68|8.09|6.69|8.04|6.64|0
1639560000000|2021-12-15 09:20:00|8.09|6.69|8.1|6.7|8.1|6.7|8.08|6.68|0
1639560300000|2021-12-15 09:25:00|8.09|6.69|8.12|6.72|8.15|6.75|8.09|6.69|0
1639560600000|2021-12-15 09:30:00|8.13|6.73|8.06|6.66|8.13|6.73|8.05|6.65|0
1639560900000|2021-12-15 09:35:00|8.07|6.67|8.05|6.65|8.07|6.67|8.03|6.63|0
1639561200000|2021-12-15 09:40:00|8.06|6.66|8.06|6.66|8.09|6.69|8.05|6.65|0
1639561500000|2021-12-15 09:45:00|8.07|6.67|8.06|6.66|8.07|6.67|8.04|6.64|0
1639561800000|2021-12-15 09:50:00|8.05|6.65|8.08|6.68|8.08|6.68|8.04|6.64|0
1639562100000|2021-12-15 09:55:00|8.07|6.67|8.07|6.67|8.07|6.67|8.04|6.64|0
1639562400000|2021-12-15 10:00:00|8.08|6.68|8.06|6.66|8.09|6.69|8.05|6.65|0
1639562700000|2021-12-15 10:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1639563000000|2021-12-15 10:10:00|8.07|6.67|8.08|6.68|8.08|6.68|8.06|6.66|0
1639563300000|2021-12-15 10:15:00|8.07|6.67|8.05|6.65|8.07|6.67|8.03|6.63|0
1639563600000|2021-12-15 10:20:00|8.04|6.64|8.05|6.65|8.07|6.67|8.04|6.64|0
1639563900000|2021-12-15 10:25:00|8.04|6.64|8.02|6.62|8.05|6.65|8.02|6.62|0
1639564200000|2021-12-15 10:30:00|8.01|6.61|8.03|6.63|8.04|6.64|8|6.6|0
1639564500000|2021-12-15 10:35:00|8.04|6.64|8.03|6.63|8.04|6.64|8.02|6.62|0
1639564800000|2021-12-15 10:40:00|8.04|6.64|8.01|6.61|8.04|6.64|8.01|6.61|0
1639565100000|2021-12-15 10:45:00|8.02|6.62|8.02|6.62|8.03|6.63|8.01|6.61|0
1639565400000|2021-12-15 10:50:00|8.03|6.63|8.02|6.62|8.03|6.63|8.01|6.61|0
1639565700000|2021-12-15 10:55:00|8.01|6.61|7.98|6.58|8.04|6.64|7.98|6.58|0
1639566000000|2021-12-15 11:00:00|7.97|6.57|8.01|6.61|8.02|6.62|7.97|6.57|0
1639566300000|2021-12-15 11:05:00|8|6.6|8.02|6.62|8.03|6.63|8|6.6|0
1639566600000|2021-12-15 11:10:00|8.03|6.63|8.04|6.64|8.05|6.65|8.02|6.62|0
1639566900000|2021-12-15 11:15:00|8.03|6.63|8.05|6.65|8.05|6.65|8.02|6.62|0
1639567200000|2021-12-15 11:20:00|8.06|6.66|8.07|6.67|8.11|6.71|8.05|6.65|0
1639567500000|2021-12-15 11:25:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1639567800000|2021-12-15 11:30:00|8.09|6.69|8.1|6.7|8.11|6.71|8.08|6.68|0
1639568100000|2021-12-15 11:35:00|8.11|6.71|8.08|6.68|8.11|6.71|8.08|6.68|0
1639568400000|2021-12-15 11:40:00|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1639568700000|2021-12-15 11:45:00|8.08|6.68|8.05|6.65|8.08|6.68|8.05|6.65|0
1639569000000|2021-12-15 11:50:00|8.06|6.66|8.05|6.65|8.06|6.66|8.04|6.64|0
1639569300000|2021-12-15 11:55:00|8.04|6.64|8.05|6.65|8.05|6.65|8.03|6.63|0
1639569600000|2021-12-15 12:00:00|8.04|6.64|8.04|6.64|8.04|6.64|8.01|6.61|0
1639569900000|2021-12-15 12:05:00|8.03|6.63|8.02|6.62|8.04|6.64|8.02|6.62|0
1639570200000|2021-12-15 12:10:00|8.01|6.61|8|6.6|8.03|6.63|8|6.6|0
1639570500000|2021-12-15 12:15:00|7.99|6.59|7.98|6.58|8|6.6|7.96|6.56|0
1639570800000|2021-12-15 12:20:00|7.99|6.59|8.02|6.62|8.02|6.62|7.99|6.59|0
1639571100000|2021-12-15 12:25:00|8.01|6.61|7.97|6.57|8.02|6.62|7.97|6.57|0
1639571400000|2021-12-15 12:30:00|7.98|6.58|7.96|6.56|7.98|6.58|7.96|6.56|0
1639571700000|2021-12-15 12:35:00|7.97|6.57|7.99|6.59|7.99|6.59|7.96|6.56|0
1639572000000|2021-12-15 12:40:00|7.98|6.58|7.97|6.57|7.99|6.59|7.97|6.57|0
1639572300000|2021-12-15 12:45:00|7.98|6.58|7.98|6.58|8|6.6|7.94|6.54|0
1639572600000|2021-12-15 12:50:00|7.99|6.59|8.01|6.61|8.02|6.62|7.98|6.58|0
1639572900000|2021-12-15 12:55:00|8|6.6|8.01|6.61|8.02|6.62|7.99|6.59|0
1639573200000|2021-12-15 13:00:00|8.02|6.62|8|6.6|8.02|6.62|7.97|6.57|0
1639573500000|2021-12-15 13:05:00|7.99|6.59|8.04|6.64|8.07|6.67|7.99|6.59|0
1639573800000|2021-12-15 13:10:00|8.03|6.63|7.99|6.59|8.03|6.63|7.98|6.58|0
1639574100000|2021-12-15 13:15:00|8|6.6|7.97|6.57|8|6.6|7.97|6.57|0
1639574400000|2021-12-15 13:20:00|7.96|6.56|7.97|6.57|7.97|6.57|7.93|6.53|0
1639574700000|2021-12-15 13:25:00|7.96|6.56|7.98|6.58|7.98|6.58|7.96|6.56|0
1639575000000|2021-12-15 13:30:00|7.97|6.57|7.95|6.55|7.99|6.59|7.9|6.5|0
1639575300000|2021-12-15 13:35:00|7.96|6.56|7.96|6.56|7.99|6.59|7.95|6.55|0
1639575600000|2021-12-15 13:40:00|7.97|6.57|8.01|6.61|8.01|6.61|7.96|6.56|0
1639575900000|2021-12-15 13:45:00|8|6.6|7.99|6.59|8.01|6.61|7.97|6.57|0
1639576200000|2021-12-15 13:50:00|7.98|6.58|7.99|6.59|8|6.6|7.97|6.57|0
1639576500000|2021-12-15 13:55:00|7.98|6.58|8|6.6|8.03|6.63|7.98|6.58|0
1639576800000|2021-12-15 14:00:00|8.01|6.61|7.98|6.58|8.04|6.64|7.97|6.57|0
1639577100000|2021-12-15 14:05:00|7.97|6.57|7.95|6.55|7.99|6.59|7.95|6.55|0
1639577400000|2021-12-15 14:10:00|7.96|6.56|7.97|6.57|7.99|6.59|7.95|6.55|0
1639577700000|2021-12-15 14:15:00|7.96|6.56|7.96|6.56|7.98|6.58|7.95|6.55|0
1639578000000|2021-12-15 14:20:00|7.95|6.55|7.97|6.57|7.97|6.57|7.93|6.53|0
1639578300000|2021-12-15 14:25:00|7.96|6.56|7.97|6.57|7.98|6.58|7.96|6.56|0
1639578600000|2021-12-15 14:30:00|7.96|6.56|8.06|6.66|8.07|6.67|7.92|6.52|0
1639578900000|2021-12-15 14:35:00|8.05|6.65|8.08|6.68|8.08|6.68|7.9|6.5|0
1639579200000|2021-12-15 14:40:00|8.1|6.7|8.38|6.98|8.39|6.99|8.1|6.7|0
1639579500000|2021-12-15 14:45:00|8.37|6.97|8.47|7.07|8.48|7.08|8.33|6.93|0
1639579800000|2021-12-15 14:50:00|8.46|7.06|8.47|7.07|8.5|7.1|8.44|7.04|0
1639580100000|2021-12-15 14:55:00|8.46|7.06|8.46|7.06|8.49|7.09|8.42|7.02|0
1639580400000|2021-12-15 15:00:00|8.48|7.08|8.42|7.02|8.54|7.14|8.4|7|0
1639580700000|2021-12-15 15:05:00|8.43|7.03|8.44|7.04|8.44|7.04|8.38|6.98|0
1639581000000|2021-12-15 15:10:00|8.43|7.03|8.44|7.04|8.47|7.07|8.38|6.98|0
1639581300000|2021-12-15 15:15:00|8.43|7.03|8.46|7.06|8.47|7.07|8.39|6.99|0
1639581600000|2021-12-15 15:20:00|8.45|7.05|8.42|7.02|8.46|7.06|8.37|6.97|0
1639581900000|2021-12-15 15:25:00|8.41|7.01|8.41|7.01|8.43|7.03|8.4|7|0
1639582200000|2021-12-15 15:30:00|8.4|7|8.36|6.96|8.43|7.03|8.36|6.96|0
1639582500000|2021-12-15 15:35:00|8.37|6.97|8.27|6.87|8.37|6.97|8.27|6.87|0
1639582800000|2021-12-15 15:40:00|8.28|6.88|8.1|6.7|8.3|6.9|8.08|6.68|0
1639583100000|2021-12-15 15:45:00|8.11|6.71|8.18|6.78|8.18|6.78|8.09|6.69|0
1639583400000|2021-12-15 15:50:00|8.17|6.77|8.2|6.8|8.21|6.81|8.16|6.76|0
1639583700000|2021-12-15 15:55:00|8.19|6.79|8.39|6.99|8.42|7.02|8.19|6.79|0
1639584000000|2021-12-15 16:00:00|8.38|6.98|8.36|6.96|8.42|7.02|8.33|6.93|0
1639584300000|2021-12-15 16:05:00|8.37|6.97|8.42|7.02|8.42|7.02|8.35|6.95|0
1639584600000|2021-12-15 16:10:00|8.43|7.03|8.46|7.06|8.47|7.07|8.4|7|0
1639584900000|2021-12-15 16:15:00|8.47|7.07|8.5|7.1|8.51|7.11|8.45|7.05|0
1639585200000|2021-12-15 16:20:00|8.51|7.11|8.53|7.13|8.58|7.18|8.49|7.09|0
1639585500000|2021-12-15 16:25:00|8.52|7.12|8.57|7.17|8.57|7.17|8.5|7.1|0
1639585800000|2021-12-15 16:30:00|8.56|7.16|8.57|7.17|8.61|7.21|8.32|6.92|0
1639586100000|2021-12-15 16:35:00|8.56|7.16|8.58|7.18|8.61|7.21|8.55|7.15|0
1639586400000|2021-12-15 16:40:00|8.57|7.17|8.56|7.16|8.62|7.22|8.55|7.15|0
1639586700000|2021-12-15 16:45:00|8.55|7.15|8.51|7.11|8.57|7.17|8.5|7.1|0
1639587000000|2021-12-15 16:50:00|8.52|7.12|8.49|7.09|8.55|7.15|8.48|7.08|0
1639587300000|2021-12-15 16:55:00|8.5|7.1|8.5|7.1|8.53|7.13|8.47|7.07|0
1639587600000|2021-12-15 17:00:00|8.51|7.11|8.46|7.06|8.52|7.12|8.45|7.05|0
1639587900000|2021-12-15 17:05:00|8.45|7.05|8.52|7.12|8.53|7.13|8.45|7.05|0
1639588200000|2021-12-15 17:10:00|8.51|7.11|8.53|7.13|8.53|7.13|8.5|7.1|0
1639588500000|2021-12-15 17:15:00|8.52|7.12|8.58|7.18|8.58|7.18|8.52|7.12|0
1639588800000|2021-12-15 17:20:00|8.57|7.17|8.55|7.15|8.58|7.18|8.54|7.14|0
1639589100000|2021-12-15 17:25:00|8.56|7.16|8.4|7|8.56|7.16|8.4|7|0
1639589400000|2021-12-15 17:30:00|8.41|7.01|8.38|6.98|8.42|7.02|8.38|6.98|0
1639589700000|2021-12-15 17:35:00|8.37|6.97|8.42|7.02|8.42|7.02|8.36|6.96|0
1639590000000|2021-12-15 17:40:00|8.41|7.01|8.45|7.05|8.46|7.06|8.41|7.01|0
1639590300000|2021-12-15 17:45:00|8.46|7.06|8.44|7.04|8.47|7.07|8.42|7.02|0
1639590600000|2021-12-15 17:50:00|8.43|7.03|8.37|6.97|8.44|7.04|8.37|6.97|0
1639590900000|2021-12-15 17:55:00|8.38|6.98|8.34|6.94|8.55|7.15|8.34|6.94|0
1639591200000|2021-12-15 18:00:00|8.35|6.95|8.38|6.98|8.38|6.98|8.34|6.94|0
1639591500000|2021-12-15 18:05:00|8.37|6.97|8.32|6.92|8.38|6.98|8.31|6.91|0
1639591800000|2021-12-15 18:10:00|8.31|6.91|8.34|6.94|8.37|6.97|8.31|6.91|0
1639592100000|2021-12-15 18:15:00|8.35|6.95|8.32|6.92|8.37|6.97|8.32|6.92|0
1639592400000|2021-12-15 18:20:00|8.33|6.93|8.35|6.95|8.37|6.97|8.33|6.93|0
1639592700000|2021-12-15 18:25:00|8.36|6.96|8.35|6.95|8.37|6.97|8.33|6.93|0
1639593000000|2021-12-15 18:30:00|8.34|6.94|8.32|6.92|8.36|6.96|8.29|6.89|0
1639593300000|2021-12-15 18:35:00|8.31|6.91|8.32|6.92|8.33|6.93|8.29|6.89|0
1639593600000|2021-12-15 18:40:00|8.33|6.93|8.29|6.89|8.36|6.96|8.29|6.89|0
1639593900000|2021-12-15 18:45:00|8.3|6.9|8.33|6.93|8.33|6.93|8.28|6.88|0
1639594200000|2021-12-15 18:50:00|8.32|6.92|8.37|6.97|8.39|6.99|8.31|6.91|0
1639594500000|2021-12-15 18:55:00|8.36|6.96|8.26|6.86|8.37|6.97|8.25|6.85|0
1639594800000|2021-12-15 19:00:00|8.32|6.92|8.11|6.71|8.55|7.15|8.09|6.69|0
1639595100000|2021-12-15 19:05:00|8.06|6.66|7.61|6.21|8.39|6.99|7.58|6.18|0
1639595400000|2021-12-15 19:10:00|7.6|6.2|7.46|6.06|7.65|6.25|7.45|6.05|0
1639595700000|2021-12-15 19:15:00|7.47|6.07|7.47|6.07|7.54|6.14|7.46|6.06|0
1639596000000|2021-12-15 19:20:00|7.48|6.08|7.64|6.24|7.65|6.25|7.46|6.06|0
1639596300000|2021-12-15 19:25:00|7.65|6.25|7.72|6.32|7.83|6.43|7.65|6.25|0
1639596600000|2021-12-15 19:30:00|7.71|6.31|7.75|6.35|7.79|6.39|7.65|6.25|0
1639596900000|2021-12-15 19:35:00|7.72|6.32|7.54|6.14|7.76|6.36|7.52|6.12|0
1639597200000|2021-12-15 19:40:00|7.55|6.15|7.61|6.21|7.63|6.23|7.45|6.05|0
1639597500000|2021-12-15 19:45:00|7.59|6.19|7.56|6.16|7.61|6.21|7.47|6.07|0
1639597800000|2021-12-15 19:50:00|7.61|6.21|7.45|6.05|7.64|6.24|7.45|6.05|0
1639598100000|2021-12-15 19:55:00|7.49|6.09|7.57|6.17|7.59|6.19|7.41|6.01|0
1639598400000|2021-12-15 20:00:00|7.55|6.15|7.46|6.06|7.56|6.16|7.42|6.02|0
1639598700000|2021-12-15 20:05:00|7.45|6.05|7.22|5.82|7.47|6.07|7.21|5.81|0
1639599000000|2021-12-15 20:10:00|7.23|5.83|7.15|5.75|7.26|5.86|7.15|5.75|0
1639599300000|2021-12-15 20:15:00|7.17|5.77|6.62|5.22|7.73|6.33|6.6|5.2|0
1639599600000|2021-12-15 20:20:00|6.61|5.21|6.51|5.11|6.68|5.28|6.49|5.09|0
1639599900000|2021-12-15 20:25:00|6.5|5.1|6.46|5.06|6.55|5.15|6.45|5.05|0
1639600200000|2021-12-15 20:30:00|6.45|5.05|6.45|5.05|6.51|5.11|6.43|5.03|0
1639600500000|2021-12-15 20:35:00|6.46|5.06|6.38|4.98|6.46|5.06|6.37|4.97|0
1639600800000|2021-12-15 20:40:00|6.37|4.97|6.53|5.13|6.54|5.14|6.36|4.96|0
1639601100000|2021-12-15 20:45:00|6.52|5.12|6.62|5.22|6.63|5.23|6.5|5.1|0
1639601400000|2021-12-15 20:50:00|6.58|5.18|6.54|5.14|6.68|5.28|6.5|5.1|0
1639601700000|2021-12-15 20:55:00|6.55|5.15|6.56|5.16|6.66|5.26|6.49|5.09|0
1639602000000|2021-12-15 21:00:00|6.54|5.14|6.51|5.11|6.58|5.18|6.49|5.09|0
1639602300000|2021-12-15 21:05:00|6.5|5.1|6.51|5.11|6.54|5.14|6.48|5.08|0
1639602600000|2021-12-15 21:10:00|6.52|5.12|6.53|5.13|6.54|5.14|6.51|5.11|0
1639602900000|2021-12-15 21:15:00|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1639603200000|2021-12-15 21:20:00|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1639603500000|2021-12-15 21:25:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1639603800000|2021-12-15 21:30:00|6.52|5.12|6.53|5.13|6.54|5.14|6.51|5.11|0
1639604100000|2021-12-15 21:35:00|6.52|5.12|6.52|5.12|6.54|5.14|6.52|5.12|0
1639604400000|2021-12-15 21:40:00|6.53|5.13|6.52|5.12|6.53|5.13|6.51|5.11|0
1639604700000|2021-12-15 21:45:00|6.51|5.11|6.51|5.11|6.52|5.12|6.5|5.1|0
1639605000000|2021-12-15 21:50:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1639605300000|2021-12-15 21:55:00|6.5|5.1|6.51|5.11|6.51|5.11|6.49|5.09|0
1639605600000|2021-12-15 22:00:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1639605900000|2021-12-15 22:05:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1639606800000|2021-12-15 22:20:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1639607100000|2021-12-15 22:25:00|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1639607700000|2021-12-15 22:35:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1639609200000|2021-12-15 23:00:00|6.5|5.1|6.45|5.05|6.51|5.11|6.43|5.03|0
1639609500000|2021-12-15 23:05:00|6.44|5.04|6.44|5.04|6.45|5.05|6.42|5.02|0
1639609800000|2021-12-15 23:10:00|6.45|5.05|6.41|5.01|6.45|5.05|6.4|5|0
1639610100000|2021-12-15 23:15:00|6.42|5.02|6.39|4.99|6.42|5.02|6.39|4.99|0
1639610400000|2021-12-15 23:20:00|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1639610700000|2021-12-15 23:25:00|6.4|5|6.4|5|6.41|5.01|6.39|4.99|0
1639611000000|2021-12-15 23:30:00|6.39|4.99|6.39|4.99|6.4|5|6.38|4.98|0
1639611300000|2021-12-15 23:35:00|6.45|5.05|6.45|5.05|6.45|5.05|6.43|5.03|0
1639611600000|2021-12-15 23:40:00|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1639611900000|2021-12-15 23:45:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1639612200000|2021-12-15 23:50:00|6.4|5|6.43|5.03|6.44|5.04|6.4|5|0
1639612500000|2021-12-15 23:55:00|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1639612800000|2021-12-16 00:00:00|6.43|5.03|6.48|5.08|6.48|5.08|6.43|5.03|0
1639613100000|2021-12-16 00:05:00|6.47|5.07|6.49|5.09|6.5|5.1|6.46|5.06|0
1639613400000|2021-12-16 00:10:00|6.48|5.08|6.49|5.09|6.5|5.1|6.47|5.07|0
1639613700000|2021-12-16 00:15:00|6.5|5.1|6.5|5.1|6.51|5.11|6.47|5.07|0
1639614000000|2021-12-16 00:20:00|6.49|5.09|6.48|5.08|6.51|5.11|6.48|5.08|0
1639614300000|2021-12-16 00:25:00|6.49|5.09|6.49|5.09|6.5|5.1|6.48|5.08|0
1639614600000|2021-12-16 00:30:00|6.48|5.08|6.47|5.07|6.49|5.09|6.46|5.06|0
1639614900000|2021-12-16 00:35:00|6.46|5.06|6.45|5.05|6.47|5.07|6.45|5.05|0
1639615200000|2021-12-16 00:40:00|6.46|5.06|6.44|5.04|6.46|5.06|6.43|5.03|0
1639615500000|2021-12-16 00:45:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1639615800000|2021-12-16 00:50:00|6.43|5.03|6.46|5.06|6.46|5.06|6.43|5.03|0
1639616100000|2021-12-16 00:55:00|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1639616400000|2021-12-16 01:00:00|6.46|5.06|6.45|5.05|6.48|5.08|6.44|5.04|0
1639616700000|2021-12-16 01:05:00|6.46|5.06|6.48|5.08|6.48|5.08|6.45|5.05|0
1639617000000|2021-12-16 01:10:00|6.47|5.07|6.45|5.05|6.48|5.08|6.45|5.05|0
1639617300000|2021-12-16 01:15:00|6.46|5.06|6.47|5.07|6.48|5.08|6.46|5.06|0
1639617600000|2021-12-16 01:20:00|6.48|5.08|6.44|5.04|6.48|5.08|6.44|5.04|0
1639617900000|2021-12-16 01:25:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1639618200000|2021-12-16 01:30:00|6.44|5.04|6.42|5.02|6.45|5.05|6.42|5.02|0
1639618500000|2021-12-16 01:35:00|6.41|5.01|6.44|5.04|6.45|5.05|6.41|5.01|0
1639618800000|2021-12-16 01:40:00|6.45|5.05|6.45|5.05|6.46|5.06|6.44|5.04|0
1639619100000|2021-12-16 01:45:00|6.46|5.06|6.5|5.1|6.51|5.11|6.45|5.05|0
1639619400000|2021-12-16 01:50:00|6.51|5.11|6.53|5.13|6.54|5.14|6.5|5.1|0
1639619700000|2021-12-16 01:55:00|6.54|5.14|6.53|5.13|6.54|5.14|6.51|5.11|0
1639620000000|2021-12-16 02:00:00|6.52|5.12|6.5|5.1|6.52|5.12|6.49|5.09|0
1639620300000|2021-12-16 02:05:00|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1639620600000|2021-12-16 02:10:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1639620900000|2021-12-16 02:15:00|6.48|5.08|6.44|5.04|6.48|5.08|6.43|5.03|0
1639621200000|2021-12-16 02:20:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1639621500000|2021-12-16 02:25:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1639621800000|2021-12-16 02:30:00|6.45|5.05|6.46|5.06|6.46|5.06|6.44|5.04|0
1639622100000|2021-12-16 02:35:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1639622400000|2021-12-16 02:40:00|6.47|5.07|6.47|5.07|6.48|5.08|6.46|5.06|0
1639622700000|2021-12-16 02:45:00|6.46|5.06|6.47|5.07|6.47|5.07|6.45|5.05|0
1639623000000|2021-12-16 02:50:00|6.48|5.08|6.46|5.06|6.48|5.08|6.45|5.05|0
1639623300000|2021-12-16 02:55:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1639623600000|2021-12-16 03:00:00|6.46|5.06|6.45|5.05|6.46|5.06|6.44|5.04|0
1639623900000|2021-12-16 03:05:00|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1639624200000|2021-12-16 03:10:00|6.42|5.02|6.44|5.04|6.45|5.05|6.42|5.02|0
1639624500000|2021-12-16 03:15:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1639624800000|2021-12-16 03:20:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1639625100000|2021-12-16 03:25:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1639625400000|2021-12-16 03:30:00|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1639625700000|2021-12-16 03:35:00|6.43|5.03|6.41|5.01|6.43|5.03|6.4|5|0
1639626000000|2021-12-16 03:40:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1639626300000|2021-12-16 03:45:00|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1639626600000|2021-12-16 03:50:00|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1639626900000|2021-12-16 03:55:00|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1639627200000|2021-12-16 04:00:00|6.4|5|6.35|4.95|6.41|5.01|6.35|4.95|0
1639627500000|2021-12-16 04:05:00|6.36|4.96|6.34|4.94|6.36|4.96|6.33|4.93|0
1639627800000|2021-12-16 04:10:00|6.35|4.95|6.35|4.95|6.35|4.95|6.34|4.94|0
1639628100000|2021-12-16 04:15:00|6.34|4.94|6.35|4.95|6.36|4.96|6.34|4.94|0
1639628400000|2021-12-16 04:20:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1639628700000|2021-12-16 04:25:00|6.34|4.94|6.33|4.93|6.35|4.95|6.32|4.92|0
1639629000000|2021-12-16 04:30:00|6.34|4.94|6.33|4.93|6.34|4.94|6.32|4.92|0
1639629300000|2021-12-16 04:35:00|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1639629600000|2021-12-16 04:40:00|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1639629900000|2021-12-16 04:45:00|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1639630200000|2021-12-16 04:50:00|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1639630500000|2021-12-16 04:55:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1639630800000|2021-12-16 05:00:00|6.3|4.9|6.31|4.91|6.32|4.92|6.3|4.9|0
1639631100000|2021-12-16 05:05:00|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1639631400000|2021-12-16 05:10:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1639631700000|2021-12-16 05:15:00|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1639632000000|2021-12-16 05:20:00|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1639632300000|2021-12-16 05:25:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1639632600000|2021-12-16 05:30:00|6.29|4.89|6.27|4.87|6.29|4.89|6.26|4.86|0
1639632900000|2021-12-16 05:35:00|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1639633200000|2021-12-16 05:40:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1639633500000|2021-12-16 05:45:00|6.27|4.87|6.26|4.86|6.28|4.88|6.24|4.84|0
1639633800000|2021-12-16 05:50:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1639634100000|2021-12-16 05:55:00|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1639634400000|2021-12-16 06:00:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1639634700000|2021-12-16 06:05:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1639635000000|2021-12-16 06:10:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1639635300000|2021-12-16 06:15:00|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1639635600000|2021-12-16 06:20:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1639635900000|2021-12-16 06:25:00|6.2|4.8|6.2|4.8|6.2|4.8|6.18|4.78|0
1639636200000|2021-12-16 06:30:00|6.21|4.81|6.22|4.82|6.23|4.83|6.21|4.81|0
1639636500000|2021-12-16 06:35:00|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1639636800000|2021-12-16 06:40:00|6.2|4.8|6.23|4.83|6.23|4.83|6.19|4.79|0
1639637100000|2021-12-16 06:45:00|6.22|4.82|6.25|4.85|6.25|4.85|6.22|4.82|0
1639637400000|2021-12-16 06:50:00|6.24|4.84|6.23|4.83|6.24|4.84|6.22|4.82|0
1639637700000|2021-12-16 06:55:00|6.22|4.82|6.23|4.83|6.24|4.84|6.22|4.82|0
1639638000000|2021-12-16 07:00:00|6.22|4.82|6.19|4.79|6.24|4.84|6.19|4.79|0
1639638300000|2021-12-16 07:05:00|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1639638600000|2021-12-16 07:10:00|6.17|4.77|6.14|4.74|6.17|4.77|6.12|4.72|0
1639638900000|2021-12-16 07:15:00|6.13|4.73|6.11|4.71|6.13|4.73|6.1|4.7|0
1639639200000|2021-12-16 07:20:00|6.1|4.7|6.2|4.8|6.58|5.18|6.07|4.67|0
1639639500000|2021-12-16 07:25:00|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1639639800000|2021-12-16 07:30:00|6.21|4.81|6.2|4.8|6.21|4.81|6.18|4.78|0
1639640100000|2021-12-16 07:35:00|6.21|4.81|6.21|4.81|6.22|4.82|6.2|4.8|0
1639640400000|2021-12-16 07:40:00|6.2|4.8|6.18|4.78|6.21|4.81|6.18|4.78|0
1639640700000|2021-12-16 07:45:00|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1639641000000|2021-12-16 07:50:00|6.21|4.81|6.26|4.86|6.26|4.86|6.21|4.81|0
1639641300000|2021-12-16 07:55:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1639641600000|2021-12-16 08:00:00|6.26|4.86|6.32|4.92|6.33|4.93|6.23|4.83|0
1639641900000|2021-12-16 08:05:00|6.33|4.93|6.16|4.76|6.33|4.93|6.14|4.74|0
1639642200000|2021-12-16 08:10:00|6.15|4.75|6.18|4.78|6.19|4.79|6.15|4.75|0
1639642500000|2021-12-16 08:15:00|6.19|4.79|6.27|4.87|6.35|4.95|6.17|4.77|0
1639642800000|2021-12-16 08:20:00|6.26|4.86|6.21|4.81|6.26|4.86|6.21|4.81|0
1639643100000|2021-12-16 08:25:00|6.22|4.82|6.23|4.83|6.24|4.84|6.21|4.81|0
1639643400000|2021-12-16 08:30:00|6.24|4.84|6.2|4.8|6.24|4.84|6.2|4.8|0
1639643700000|2021-12-16 08:35:00|6.21|4.81|6.15|4.75|6.21|4.81|6.14|4.74|0
1639644000000|2021-12-16 08:40:00|6.16|4.76|6.15|4.75|6.17|4.77|6.14|4.74|0
1639644300000|2021-12-16 08:45:00|6.14|4.74|6.14|4.74|6.16|4.76|6.14|4.74|0
1639644600000|2021-12-16 08:50:00|6.15|4.75|6.14|4.74|6.16|4.76|6.12|4.72|0
1639644900000|2021-12-16 08:55:00|6.13|4.73|6.14|4.74|6.16|4.76|6.12|4.72|0
1639645200000|2021-12-16 09:00:00|6.15|4.75|6.17|4.77|6.17|4.77|6.14|4.74|0
1639645500000|2021-12-16 09:05:00|6.18|4.78|6.21|4.81|6.21|4.81|6.16|4.76|0
1639645800000|2021-12-16 09:10:00|6.2|4.8|6.18|4.78|6.21|4.81|6.17|4.77|0
1639646100000|2021-12-16 09:15:00|6.19|4.79|6.2|4.8|6.2|4.8|6.17|4.77|0
1639646400000|2021-12-16 09:20:00|6.19|4.79|6.2|4.8|6.2|4.8|6.18|4.78|0
1639646700000|2021-12-16 09:25:00|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1639647000000|2021-12-16 09:30:00|6.2|4.8|6.17|4.77|6.21|4.81|6.17|4.77|0
1639647300000|2021-12-16 09:35:00|6.18|4.78|6.2|4.8|6.21|4.81|6.18|4.78|0
1639647600000|2021-12-16 09:40:00|6.19|4.79|6.17|4.77|6.2|4.8|6.17|4.77|0
1639647900000|2021-12-16 09:45:00|6.18|4.78|6.18|4.78|6.18|4.78|6.16|4.76|0
1639648200000|2021-12-16 09:50:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1639648500000|2021-12-16 09:55:00|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1639648800000|2021-12-16 10:00:00|6.17|4.77|6.15|4.75|6.19|4.79|6.15|4.75|0
1639649100000|2021-12-16 10:05:00|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1639649400000|2021-12-16 10:10:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1639649700000|2021-12-16 10:15:00|6.14|4.74|6.28|4.88|6.29|4.89|6.14|4.74|0
1639650000000|2021-12-16 10:20:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1639650300000|2021-12-16 10:25:00|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1639650600000|2021-12-16 10:30:00|6.31|4.91|6.28|4.88|6.31|4.91|6.28|4.88|0
1639650900000|2021-12-16 10:35:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1639651200000|2021-12-16 10:40:00|6.28|4.88|6.26|4.86|6.29|4.89|6.26|4.86|0
1639651500000|2021-12-16 10:45:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1639651800000|2021-12-16 10:50:00|6.26|4.86|6.25|4.85|6.27|4.87|6.25|4.85|0
1639652100000|2021-12-16 10:55:00|6.24|4.84|6.21|4.81|6.24|4.84|6.2|4.8|0
1639652400000|2021-12-16 11:00:00|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1639652700000|2021-12-16 11:05:00|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1639653000000|2021-12-16 11:10:00|6.2|4.8|6.19|4.79|6.21|4.81|6.17|4.77|0
1639653300000|2021-12-16 11:15:00|6.18|4.78|6.17|4.77|6.19|4.79|6.17|4.77|0
1639653600000|2021-12-16 11:20:00|6.18|4.78|6.16|4.76|6.18|4.78|6.15|4.75|0
1639653900000|2021-12-16 11:25:00|6.15|4.75|6.14|4.74|6.15|4.75|6.12|4.72|0
1639654200000|2021-12-16 11:30:00|6.13|4.73|6.11|4.71|6.14|4.74|6.11|4.71|0
1639654500000|2021-12-16 11:35:00|6.4|5|6.19|4.79|6.4|5|6.18|4.78|0
1639654800000|2021-12-16 11:40:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1639655100000|2021-12-16 11:45:00|6.19|4.79|6.15|4.75|6.19|4.79|6.15|4.75|0
1639655400000|2021-12-16 11:50:00|6.16|4.76|6.2|4.8|6.2|4.8|6.15|4.75|0
1639655700000|2021-12-16 11:55:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1639656000000|2021-12-16 12:00:00|6.2|4.8|6.23|4.83|6.24|4.84|6.2|4.8|0
1639656300000|2021-12-16 12:05:00|6.22|4.82|6.25|4.85|6.26|4.86|6.22|4.82|0
1639656600000|2021-12-16 12:10:00|6.26|4.86|6.25|4.85|6.26|4.86|6.22|4.82|0
1639656900000|2021-12-16 12:15:00|6.26|4.86|6.27|4.87|6.27|4.87|6.24|4.84|0
1639657200000|2021-12-16 12:20:00|6.26|4.86|6.25|4.85|6.27|4.87|6.25|4.85|0
1639657500000|2021-12-16 12:25:00|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1639657800000|2021-12-16 12:30:00|6.26|4.86|6.25|4.85|6.27|4.87|6.24|4.84|0
1639658100000|2021-12-16 12:35:00|6.26|4.86|6.25|4.85|6.26|4.86|6.24|4.84|0
1639658400000|2021-12-16 12:40:00|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1639658700000|2021-12-16 12:45:00|6.27|4.87|6.26|4.86|6.29|4.89|6.26|4.86|0
1639659000000|2021-12-16 12:50:00|6.27|4.87|6.27|4.87|6.28|4.88|6.25|4.85|0
1639659300000|2021-12-16 12:55:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1639659600000|2021-12-16 13:00:00|6.26|4.86|6.28|4.88|6.29|4.89|6.26|4.86|0
1639659900000|2021-12-16 13:05:00|6.27|4.87|6.33|4.93|6.33|4.93|6.15|4.75|0
1639660200000|2021-12-16 13:10:00|6.41|5.01|6.4|5|6.41|5.01|6.37|4.97|0
1639660500000|2021-12-16 13:15:00|6.41|5.01|6.39|4.99|6.41|5.01|6.38|4.98|0
1639660800000|2021-12-16 13:20:00|6.38|4.98|6.35|4.95|6.39|4.99|6.35|4.95|0
1639661100000|2021-12-16 13:25:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1639661400000|2021-12-16 13:30:00|6.36|4.96|6.38|4.98|6.38|4.98|6.33|4.93|0
1639661700000|2021-12-16 13:35:00|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1639662000000|2021-12-16 13:40:00|6.41|5.01|6.41|5.01|6.43|5.03|6.39|4.99|0
1639662300000|2021-12-16 13:45:00|6.42|5.02|6.46|5.06|6.49|5.09|6.42|5.02|0
1639662600000|2021-12-16 13:50:00|6.47|5.07|6.46|5.06|6.48|5.08|6.44|5.04|0
1639662900000|2021-12-16 13:55:00|6.47|5.07|6.43|5.03|6.47|5.07|6.42|5.02|0
1639663200000|2021-12-16 14:00:00|6.48|5.08|6.47|5.07|6.51|5.11|6.44|5.04|0
1639663500000|2021-12-16 14:05:00|6.48|5.08|6.49|5.09|6.49|5.09|6.47|5.07|0
1639663800000|2021-12-16 14:10:00|6.5|5.1|6.33|4.93|6.5|5.1|6.32|4.92|0
1639664100000|2021-12-16 14:15:00|6.41|5.01|6.3|4.9|6.41|5.01|6.3|4.9|0
1639664400000|2021-12-16 14:20:00|6.31|4.91|6.29|4.89|6.31|4.91|6.28|4.88|0
1639664700000|2021-12-16 14:25:00|6.3|4.9|6.34|4.94|6.34|4.94|6.3|4.9|0
1639665000000|2021-12-16 14:30:00|6.32|4.92|6.39|4.99|6.42|5.02|6.31|4.91|0
1639665300000|2021-12-16 14:35:00|6.38|4.98|6.45|5.05|6.45|5.05|6.31|4.91|0
1639665600000|2021-12-16 14:40:00|6.46|5.06|6.43|5.03|6.52|5.12|6.29|4.89|0
1639665900000|2021-12-16 14:45:00|6.42|5.02|6.29|4.89|6.42|5.02|6.29|4.89|0
1639666200000|2021-12-16 14:50:00|6.3|4.9|6.5|5.1|6.5|5.1|6.29|4.89|0
1639666500000|2021-12-16 14:55:00|6.42|5.02|6.55|5.15|6.55|5.15|6.42|5.02|0
1639666800000|2021-12-16 15:00:00|6.54|5.14|6.84|5.44|6.89|5.49|6.35|4.95|0
1639667100000|2021-12-16 15:05:00|6.83|5.43|6.9|5.5|6.91|5.51|6.81|5.41|0
1639667400000|2021-12-16 15:10:00|6.91|5.51|6.83|5.43|6.91|5.51|6.81|5.41|0
1639667700000|2021-12-16 15:15:00|6.82|5.42|6.77|5.37|6.88|5.48|6.75|5.35|0
1639668000000|2021-12-16 15:20:00|6.78|5.38|6.73|5.33|6.79|5.39|6.73|5.33|0
1639668300000|2021-12-16 15:25:00|6.72|5.32|6.66|5.26|6.73|5.33|6.64|5.24|0
1639668600000|2021-12-16 15:30:00|6.65|5.25|6.65|5.25|6.68|5.28|6.6|5.2|0
1639668900000|2021-12-16 15:35:00|6.64|5.24|6.71|5.31|6.71|5.31|6.6|5.2|0
1639669200000|2021-12-16 15:40:00|6.72|5.32|6.73|5.33|6.73|5.33|6.67|5.27|0
1639669500000|2021-12-16 15:45:00|6.72|5.32|6.65|5.25|6.73|5.33|6.63|5.23|0
1639669800000|2021-12-16 15:50:00|6.66|5.26|6.78|5.38|6.78|5.38|6.63|5.23|0
1639670100000|2021-12-16 15:55:00|6.77|5.37|6.69|5.29|6.8|5.4|6.6|5.2|0
1639670400000|2021-12-16 16:00:00|6.7|5.3|6.87|5.47|6.89|5.49|6.69|5.29|0
1639670700000|2021-12-16 16:05:00|6.86|5.46|6.87|5.47|6.92|5.52|6.83|5.43|0
1639671000000|2021-12-16 16:10:00|6.88|5.48|6.92|5.52|6.94|5.54|6.85|5.45|0
1639671300000|2021-12-16 16:15:00|6.91|5.51|6.84|5.44|6.91|5.51|6.82|5.42|0
1639671600000|2021-12-16 16:20:00|6.82|5.42|6.82|5.42|6.85|5.45|6.79|5.39|0
1639671900000|2021-12-16 16:25:00|6.83|5.43|6.82|5.42|6.87|5.47|6.81|5.41|0
1639672200000|2021-12-16 16:30:00|6.81|5.41|6.9|5.5|6.92|5.52|6.81|5.41|0
1639672500000|2021-12-16 16:35:00|6.91|5.51|6.91|5.51|6.92|5.52|6.88|5.48|0
1639672800000|2021-12-16 16:40:00|6.9|5.5|6.87|5.47|6.91|5.51|6.86|5.46|0
1639673100000|2021-12-16 16:45:00|6.88|5.48|6.9|5.5|6.95|5.55|6.85|5.45|0
1639673400000|2021-12-16 16:50:00|6.89|5.49|6.83|5.43|7|5.6|6.78|5.38|0
1639673700000|2021-12-16 16:55:00|6.82|5.42|6.87|5.47|6.89|5.49|6.81|5.41|0
1639674000000|2021-12-16 17:00:00|6.88|5.48|6.88|5.48|6.9|5.5|6.82|5.42|0
1639674300000|2021-12-16 17:05:00|6.89|5.49|6.84|5.44|6.96|5.56|6.53|5.13|0
1639674600000|2021-12-16 17:10:00|6.85|5.45|7.01|5.61|7.02|5.62|6.84|5.44|0
1639674900000|2021-12-16 17:15:00|7.02|5.62|6.99|5.59|7.04|5.64|6.99|5.59|0
1639675200000|2021-12-16 17:20:00|7|5.6|6.91|5.51|7|5.6|6.86|5.46|0
1639675500000|2021-12-16 17:25:00|6.9|5.5|6.93|5.53|6.96|5.56|6.9|5.5|0
1639675800000|2021-12-16 17:30:00|6.92|5.52|6.92|5.52|6.95|5.55|6.91|5.51|0
1639676100000|2021-12-16 17:35:00|6.93|5.53|6.95|5.55|6.96|5.56|6.89|5.49|0
1639676400000|2021-12-16 17:40:00|6.96|5.56|6.97|5.57|6.97|5.57|6.94|5.54|0
1639676700000|2021-12-16 17:45:00|6.96|5.56|7.03|5.63|7.03|5.63|6.93|5.53|0
1639677000000|2021-12-16 17:50:00|7.02|5.62|7.05|5.65|7.06|5.66|6.99|5.59|0
1639677300000|2021-12-16 17:55:00|7.04|5.64|7.09|5.69|7.09|5.69|7.04|5.64|0
1639677600000|2021-12-16 18:00:00|7.08|5.68|7.04|5.64|7.09|5.69|7.02|5.62|0
1639677900000|2021-12-16 18:05:00|7.05|5.65|7|5.6|7.09|5.69|7|5.6|0
1639678200000|2021-12-16 18:10:00|6.99|5.59|6.94|5.54|7.01|5.61|6.93|5.53|0
1639678500000|2021-12-16 18:15:00|6.93|5.53|6.92|5.52|6.97|5.57|6.92|5.52|0
1639678800000|2021-12-16 18:20:00|6.93|5.53|6.94|5.54|6.97|5.57|6.9|5.5|0
1639679100000|2021-12-16 18:25:00|6.93|5.53|6.93|5.53|6.94|5.54|6.91|5.51|0
1639679400000|2021-12-16 18:30:00|6.94|5.54|7.02|5.62|7.02|5.62|6.93|5.53|0
1639679700000|2021-12-16 18:35:00|7.01|5.61|6.98|5.58|7.03|5.63|6.98|5.58|0
1639680000000|2021-12-16 18:40:00|6.99|5.59|6.97|5.57|7.01|5.61|6.96|5.56|0
1639680300000|2021-12-16 18:45:00|6.96|5.56|6.97|5.57|7.04|5.64|6.96|5.56|0
1639680600000|2021-12-16 18:50:00|6.98|5.58|7.04|5.64|7.04|5.64|6.96|5.56|0
1639680900000|2021-12-16 18:55:00|7.05|5.65|7.09|5.69|7.09|5.69|7.03|5.63|0
1639681200000|2021-12-16 19:00:00|7.07|5.67|7.06|5.66|7.09|5.69|7.05|5.65|0
1639681500000|2021-12-16 19:05:00|7.05|5.65|7.15|5.75|7.15|5.75|7.04|5.64|0
1639681800000|2021-12-16 19:10:00|7.14|5.74|7.17|5.77|7.18|5.78|7.13|5.73|0
1639682100000|2021-12-16 19:15:00|7.18|5.78|7.22|5.82|7.24|5.84|7.16|5.76|0
1639682400000|2021-12-16 19:20:00|7.24|5.84|7.31|5.91|7.32|5.92|7.23|5.83|0
1639682700000|2021-12-16 19:25:00|7.3|5.9|7.28|5.88|7.3|5.9|7.25|5.85|0
1639683000000|2021-12-16 19:30:00|7.27|5.87|7.32|5.92|7.32|5.92|7.24|5.84|0
1639683300000|2021-12-16 19:35:00|7.31|5.91|7.18|5.78|7.33|5.93|6.95|5.55|0
1639683600000|2021-12-16 19:40:00|7.17|5.77|7.26|5.86|7.28|5.88|7.15|5.75|0
1639683900000|2021-12-16 19:45:00|7.27|5.87|7.15|5.75|7.51|6.11|7.14|5.74|0
1639684200000|2021-12-16 19:50:00|7.41|6.01|7.72|6.32|7.72|6.32|7.38|5.98|0
1639684500000|2021-12-16 19:55:00|7.71|6.31|7.55|6.15|7.71|6.31|7.55|6.15|0
1639684800000|2021-12-16 20:00:00|7.56|6.16|7.55|6.15|7.65|6.25|7.55|6.15|0
1639685100000|2021-12-16 20:05:00|7.54|6.14|7.63|6.23|7.63|6.23|7.48|6.08|0
1639685400000|2021-12-16 20:10:00|7.65|6.25|7.61|6.21|7.69|6.29|7.59|6.19|0
1639685700000|2021-12-16 20:15:00|7.63|6.23|7.52|6.12|7.66|6.26|7.52|6.12|0
1639686000000|2021-12-16 20:20:00|7.53|6.13|7.47|6.07|7.54|6.14|7.45|6.05|0
1639686300000|2021-12-16 20:25:00|7.46|6.06|7.36|5.96|7.49|6.09|7.33|5.93|0
1639686600000|2021-12-16 20:30:00|7.35|5.95|7.25|5.85|7.74|6.34|7.17|5.77|0
1639686900000|2021-12-16 20:35:00|7.27|5.87|7.18|5.78|7.3|5.9|7.17|5.77|0
1639687200000|2021-12-16 20:40:00|7.2|5.8|7.33|5.93|7.34|5.94|7.14|5.74|0
1639687500000|2021-12-16 20:45:00|7.31|5.91|7.44|6.04|7.44|6.04|7.29|5.89|0
1639687800000|2021-12-16 20:50:00|7.42|6.02|7.37|5.97|7.43|6.03|7.2|5.8|0
1639688100000|2021-12-16 20:55:00|7.36|5.96|7.36|5.96|7.39|5.99|7.28|5.88|0
1639688400000|2021-12-16 21:00:00|7.37|5.97|7.08|5.68|7.41|6.01|7.06|5.66|0
1639688700000|2021-12-16 21:05:00|7.06|5.66|7.01|5.61|7.07|5.67|7.01|5.61|0
1639689000000|2021-12-16 21:10:00|7|5.6|7.03|5.63|7.06|5.66|7|5.6|0
1639689300000|2021-12-16 21:15:00|7.04|5.64|7.07|5.67|7.08|5.68|7.04|5.64|0
1639689600000|2021-12-16 21:20:00|7.06|5.66|7.09|5.69|7.11|5.71|7.06|5.66|0
1639689900000|2021-12-16 21:25:00|7.08|5.68|7.08|5.68|7.09|5.69|7.05|5.65|0
1639690200000|2021-12-16 21:30:00|7.07|5.67|7.06|5.66|7.08|5.68|7.06|5.66|0
1639690500000|2021-12-16 21:35:00|7.05|5.65|7.04|5.64|7.06|5.66|7.04|5.64|0
1639690800000|2021-12-16 21:40:00|7.05|5.65|7.06|5.66|7.06|5.66|7.05|5.65|0
1639691100000|2021-12-16 21:45:00|7.05|5.65|7.02|5.62|7.06|5.66|7.02|5.62|0
1639691400000|2021-12-16 21:50:00|7.03|5.63|7.03|5.63|7.06|5.66|7.02|5.62|0
1639691700000|2021-12-16 21:55:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1639692000000|2021-12-16 22:00:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1639692300000|2021-12-16 22:05:00|7.04|5.64|7.04|5.64|7.04|5.64|7.02|5.62|0
1639692600000|2021-12-16 22:10:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1639692900000|2021-12-16 22:15:00|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1639693200000|2021-12-16 22:20:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1639693500000|2021-12-16 22:25:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1639693800000|2021-12-16 22:30:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1639694100000|2021-12-16 22:35:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1639694400000|2021-12-16 22:40:00|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1639694700000|2021-12-16 22:45:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1639695300000|2021-12-16 22:55:00|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1639695600000|2021-12-16 23:00:00|7.02|5.62|7.06|5.66|7.06|5.66|7.01|5.61|0
1639695900000|2021-12-16 23:05:00|7.05|5.65|7.04|5.64|7.06|5.66|7.04|5.64|0
1639696200000|2021-12-16 23:10:00|7.03|5.63|7.06|5.66|7.06|5.66|7.03|5.63|0
1639696500000|2021-12-16 23:15:00|7.07|5.67|7.09|5.69|7.11|5.71|7.06|5.66|0
1639696800000|2021-12-16 23:20:00|7.1|5.7|7.13|5.73|7.13|5.73|7.1|5.7|0
1639697100000|2021-12-16 23:25:00|7.12|5.72|7.17|5.77|7.17|5.77|7.12|5.72|0
1639697400000|2021-12-16 23:30:00|7.16|5.76|7.11|5.71|7.16|5.76|7.11|5.71|0
1639697700000|2021-12-16 23:35:00|7.12|5.72|7.1|5.7|7.14|5.74|7.09|5.69|0
1639698000000|2021-12-16 23:40:00|7.09|5.69|7.11|5.71|7.12|5.72|7.09|5.69|0
1639698300000|2021-12-16 23:45:00|7.1|5.7|7.1|5.7|7.11|5.71|7.07|5.67|0
1639698600000|2021-12-16 23:50:00|7.11|5.71|7.1|5.7|7.11|5.71|7.08|5.68|0
1639698900000|2021-12-16 23:55:00|7.09|5.69|7.1|5.7|7.12|5.72|7.09|5.69|0
1639699200000|2021-12-17 00:00:00|7.09|5.69|7.06|5.66|7.09|5.69|7.03|5.63|0
1639699500000|2021-12-17 00:05:00|7.05|5.65|7.03|5.63|7.08|5.68|7.03|5.63|0
1639699800000|2021-12-17 00:10:00|7.04|5.64|7.04|5.64|7.05|5.65|7.02|5.62|0
1639700100000|2021-12-17 00:15:00|7.03|5.63|7.08|5.68|7.09|5.69|7.03|5.63|0
1639700400000|2021-12-17 00:20:00|7.07|5.67|7.06|5.66|7.08|5.68|7.05|5.65|0
1639700700000|2021-12-17 00:25:00|7.05|5.65|7.06|5.66|7.08|5.68|7.05|5.65|0
1639701000000|2021-12-17 00:30:00|7.07|5.67|7.03|5.63|7.07|5.67|7.03|5.63|0
1639701300000|2021-12-17 00:35:00|7.04|5.64|7.01|5.61|7.04|5.64|7|5.6|0
1639701600000|2021-12-17 00:40:00|7|5.6|7|5.6|7.02|5.62|7|5.6|0
1639701900000|2021-12-17 00:45:00|7.01|5.61|7|5.6|7.01|5.61|6.99|5.59|0
1639702200000|2021-12-17 00:50:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1639702500000|2021-12-17 00:55:00|6.99|5.59|7.01|5.61|7.02|5.62|6.98|5.58|0
1639702800000|2021-12-17 01:00:00|7.02|5.62|7|5.6|7.02|5.62|6.98|5.58|0
1639703100000|2021-12-17 01:05:00|7.01|5.61|7.01|5.61|7.01|5.61|6.99|5.59|0
1639703400000|2021-12-17 01:10:00|7|5.6|7|5.6|7.01|5.61|6.96|5.56|0
1639703700000|2021-12-17 01:15:00|6.99|5.59|6.97|5.57|7.01|5.61|6.95|5.55|0
1639704000000|2021-12-17 01:20:00|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1639704300000|2021-12-17 01:25:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1639704600000|2021-12-17 01:30:00|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1639704900000|2021-12-17 01:35:00|6.99|5.59|7.03|5.63|7.03|5.63|6.99|5.59|0
1639705200000|2021-12-17 01:40:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1639705500000|2021-12-17 01:45:00|6.99|5.59|6.98|5.58|7.02|5.62|6.98|5.58|0
1639705800000|2021-12-17 01:50:00|6.97|5.57|6.99|5.59|7|5.6|6.97|5.57|0
1639706100000|2021-12-17 01:55:00|7|5.6|6.97|5.57|7|5.6|6.96|5.56|0
1639706400000|2021-12-17 02:00:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1639706700000|2021-12-17 02:05:00|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1639707000000|2021-12-17 02:10:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1639707300000|2021-12-17 02:15:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1639707600000|2021-12-17 02:20:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1639707900000|2021-12-17 02:25:00|6.98|5.58|6.99|5.59|7|5.6|6.97|5.57|0
1639708200000|2021-12-17 02:30:00|7|5.6|7.02|5.62|7.02|5.62|6.99|5.59|0
1639708500000|2021-12-17 02:35:00|7.01|5.61|7.01|5.61|7.02|5.62|7|5.6|0
1639708800000|2021-12-17 02:40:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1639709100000|2021-12-17 02:45:00|6.98|5.58|6.99|5.59|7|5.6|6.98|5.58|0
1639709400000|2021-12-17 02:50:00|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1639709700000|2021-12-17 02:55:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1639710000000|2021-12-17 03:00:00|7.01|5.61|7.03|5.63|7.04|5.64|7.01|5.61|0
1639710300000|2021-12-17 03:05:00|7.04|5.64|7.06|5.66|7.07|5.67|7.03|5.63|0
1639710600000|2021-12-17 03:10:00|7.07|5.67|7.08|5.68|7.1|5.7|7.07|5.67|0
1639710900000|2021-12-17 03:15:00|7.09|5.69|7.08|5.68|7.1|5.7|7.08|5.68|0
1639711200000|2021-12-17 03:20:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1639711500000|2021-12-17 03:25:00|7.1|5.7|7.07|5.67|7.1|5.7|7.07|5.67|0
1639711800000|2021-12-17 03:30:00|7.08|5.68|7.13|5.73|7.16|5.76|7.07|5.67|0
1639712100000|2021-12-17 03:35:00|7.14|5.74|7.15|5.75|7.18|5.78|7.13|5.73|0
1639712400000|2021-12-17 03:40:00|7.16|5.76|7.16|5.76|7.16|5.76|7.14|5.74|0
1639712700000|2021-12-17 03:45:00|7.15|5.75|7.14|5.74|7.17|5.77|7.13|5.73|0
1639713000000|2021-12-17 03:50:00|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1639713300000|2021-12-17 03:55:00|7.14|5.74|7.24|5.84|7.26|5.86|7.14|5.74|0
1639713600000|2021-12-17 04:00:00|7.23|5.83|7.27|5.87|7.27|5.87|7.23|5.83|0
1639713900000|2021-12-17 04:05:00|7.26|5.86|7.23|5.83|7.27|5.87|7.22|5.82|0
1639714200000|2021-12-17 04:10:00|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1639714500000|2021-12-17 04:15:00|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1639714800000|2021-12-17 04:20:00|7.23|5.83|7.22|5.82|7.23|5.83|7.2|5.8|0
1639715100000|2021-12-17 04:25:00|7.21|5.81|7.21|5.81|7.22|5.82|7.2|5.8|0
1639715400000|2021-12-17 04:30:00|7.22|5.82|7.18|5.78|7.22|5.82|7.17|5.77|0
1639715700000|2021-12-17 04:35:00|7.17|5.77|7.15|5.75|7.17|5.77|7.15|5.75|0
1639716000000|2021-12-17 04:40:00|7.14|5.74|7.13|5.73|7.15|5.75|7.12|5.72|0
1639716300000|2021-12-17 04:45:00|7.14|5.74|7.14|5.74|7.15|5.75|7.12|5.72|0
1639716600000|2021-12-17 04:50:00|7.13|5.73|7.13|5.73|7.13|5.73|7.11|5.71|0
1639716900000|2021-12-17 04:55:00|7.14|5.74|7.11|5.71|7.14|5.74|7.09|5.69|0
1639717200000|2021-12-17 05:00:00|7.1|5.7|7.14|5.74|7.15|5.75|7.08|5.68|0
1639717500000|2021-12-17 05:05:00|7.15|5.75|7.17|5.77|7.17|5.77|7.14|5.74|0
1639717800000|2021-12-17 05:10:00|7.18|5.78|7.2|5.8|7.2|5.8|7.16|5.76|0
1639718100000|2021-12-17 05:15:00|7.21|5.81|7.17|5.77|7.21|5.81|7.16|5.76|0
1639718400000|2021-12-17 05:20:00|7.16|5.76|7.16|5.76|7.17|5.77|7.15|5.75|0
1639718700000|2021-12-17 05:25:00|7.15|5.75|7.15|5.75|7.17|5.77|7.14|5.74|0
1639719000000|2021-12-17 05:30:00|7.14|5.74|7.17|5.77|7.17|5.77|7.13|5.73|0
1639719300000|2021-12-17 05:35:00|7.16|5.76|7.11|5.71|7.16|5.76|7.07|5.67|0
1639719600000|2021-12-17 05:40:00|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1639719900000|2021-12-17 05:45:00|7.08|5.68|7.12|5.72|7.12|5.72|7.08|5.68|0
1639720200000|2021-12-17 05:50:00|7.11|5.71|7.11|5.71|7.13|5.73|7.1|5.7|0
1639720500000|2021-12-17 05:55:00|7.12|5.72|7.12|5.72|7.13|5.73|7.1|5.7|0
1639720800000|2021-12-17 06:00:00|7.11|5.71|7.09|5.69|7.11|5.71|7.08|5.68|0
1639721100000|2021-12-17 06:05:00|7.1|5.7|7.09|5.69|7.1|5.7|7.07|5.67|0
1639721400000|2021-12-17 06:10:00|7.08|5.68|7.1|5.7|7.1|5.7|7.07|5.67|0
1639721700000|2021-12-17 06:15:00|7.09|5.69|7.1|5.7|7.11|5.71|7.07|5.67|0
1639722000000|2021-12-17 06:20:00|7.09|5.69|7.09|5.69|7.1|5.7|7.07|5.67|0
1639722300000|2021-12-17 06:25:00|7.08|5.68|7.12|5.72|7.13|5.73|7.08|5.68|0
1639722600000|2021-12-17 06:30:00|7.11|5.71|7.12|5.72|7.12|5.72|7.1|5.7|0
1639722900000|2021-12-17 06:35:00|7.11|5.71|7.09|5.69|7.12|5.72|7.09|5.69|0
1639723200000|2021-12-17 06:40:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1639723500000|2021-12-17 06:45:00|7.1|5.7|7.1|5.7|7.1|5.7|7.07|5.67|0
1639723800000|2021-12-17 06:50:00|7.09|5.69|7.17|5.77|7.19|5.79|7.09|5.69|0
1639724100000|2021-12-17 06:55:00|7.18|5.78|7.12|5.72|7.18|5.78|7.1|5.7|0
1639724400000|2021-12-17 07:00:00|7.1|5.7|7.09|5.69|7.13|5.73|7.08|5.68|0
1639724700000|2021-12-17 07:05:00|7.08|5.68|7.06|5.66|7.09|5.69|7.04|5.64|0
1639725000000|2021-12-17 07:10:00|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1639725300000|2021-12-17 07:15:00|7.07|5.67|7|5.6|7.08|5.68|7|5.6|0
1639725600000|2021-12-17 07:20:00|6.99|5.59|7|5.6|7.01|5.61|6.98|5.58|0
1639725900000|2021-12-17 07:25:00|6.99|5.59|7|5.6|7.02|5.62|6.99|5.59|0
1639726200000|2021-12-17 07:30:00|6.99|5.59|6.98|5.58|7.01|5.61|6.97|5.57|0
1639726500000|2021-12-17 07:35:00|6.97|5.57|7|5.6|7.02|5.62|6.96|5.56|0
1639726800000|2021-12-17 07:40:00|6.99|5.59|7|5.6|7|5.6|6.96|5.56|0
1639727100000|2021-12-17 07:45:00|6.99|5.59|6.97|5.57|7.01|5.61|6.97|5.57|0
1639727400000|2021-12-17 07:50:00|6.98|5.58|6.97|5.57|6.99|5.59|6.96|5.56|0
1639727700000|2021-12-17 07:55:00|6.96|5.56|6.97|5.57|6.99|5.59|6.96|5.56|0
1639728000000|2021-12-17 08:00:00|6.95|5.55|6.97|5.57|6.99|5.59|6.92|5.52|0
1639728300000|2021-12-17 08:05:00|6.96|5.56|6.97|5.57|6.97|5.57|6.92|5.52|0
1639728600000|2021-12-17 08:10:00|6.96|5.56|7|5.6|7.03|5.63|6.95|5.55|0
1639728900000|2021-12-17 08:15:00|7.01|5.61|6.97|5.57|7.04|5.64|6.95|5.55|0
1639729200000|2021-12-17 08:20:00|6.98|5.58|6.96|5.56|7|5.6|6.95|5.55|0
1639729500000|2021-12-17 08:25:00|6.95|5.55|6.93|5.53|6.97|5.57|6.93|5.53|0
1639729800000|2021-12-17 08:30:00|6.94|5.54|6.98|5.58|6.99|5.59|6.94|5.54|0
1639730100000|2021-12-17 08:35:00|6.99|5.59|7|5.6|7.01|5.61|6.98|5.58|0
1639730400000|2021-12-17 08:40:00|7.01|5.61|7.06|5.66|7.08|5.68|7|5.6|0
1639730700000|2021-12-17 08:45:00|7.07|5.67|7.06|5.66|7.1|5.7|7.05|5.65|0
1639731000000|2021-12-17 08:50:00|7.07|5.67|7.04|5.64|7.07|5.67|7.03|5.63|0
1639731300000|2021-12-17 08:55:00|7.03|5.63|7.06|5.66|7.06|5.66|7.03|5.63|0
1639731600000|2021-12-17 09:00:00|7.05|5.65|7.1|5.7|7.13|5.73|7.04|5.64|0
1639731900000|2021-12-17 09:05:00|7.11|5.71|7.13|5.73|7.17|5.77|7.11|5.71|0
1639732200000|2021-12-17 09:10:00|7.14|5.74|7.3|5.9|7.3|5.9|7.13|5.73|0
1639732500000|2021-12-17 09:15:00|7.29|5.89|7.15|5.75|7.34|5.94|7.15|5.75|0
1639732800000|2021-12-17 09:20:00|7.14|5.74|7.12|5.72|7.17|5.77|7.1|5.7|0
1639733100000|2021-12-17 09:25:00|7.11|5.71|7.12|5.72|7.12|5.72|7.07|5.67|0
1639733400000|2021-12-17 09:30:00|7.11|5.71|7.1|5.7|7.12|5.72|7.09|5.69|0
1639733700000|2021-12-17 09:35:00|7.11|5.71|7.13|5.73|7.15|5.75|7.09|5.69|0
1639734000000|2021-12-17 09:40:00|7.14|5.74|7.21|5.81|7.22|5.82|7.14|5.74|0
1639734300000|2021-12-17 09:45:00|7.22|5.82|7.2|5.8|7.25|5.85|7.18|5.78|0
1639734600000|2021-12-17 09:50:00|7.21|5.81|7.1|5.7|7.22|5.82|7.09|5.69|0
1639734900000|2021-12-17 09:55:00|7.11|5.71|7.08|5.68|7.11|5.71|7.07|5.67|0
1639735200000|2021-12-17 10:00:00|7.09|5.69|7.11|5.71|7.11|5.71|7.06|5.66|0
1639735500000|2021-12-17 10:05:00|7.1|5.7|7.1|5.7|7.11|5.71|7.07|5.67|0
1639735800000|2021-12-17 10:10:00|7.09|5.69|7.12|5.72|7.12|5.72|7.08|5.68|0
1639736100000|2021-12-17 10:15:00|7.13|5.73|7.13|5.73|7.15|5.75|7.11|5.71|0
1639736400000|2021-12-17 10:20:00|7.12|5.72|7.15|5.75|7.15|5.75|7.1|5.7|0
1639736700000|2021-12-17 10:25:00|7.16|5.76|7.21|5.81|7.22|5.82|7.15|5.75|0
1639737000000|2021-12-17 10:30:00|7.2|5.8|7.16|5.76|7.22|5.82|7.15|5.75|0
1639737300000|2021-12-17 10:35:00|7.17|5.77|7.18|5.78|7.19|5.79|7.16|5.76|0
1639737600000|2021-12-17 10:40:00|7.17|5.77|7.22|5.82|7.23|5.83|7.17|5.77|0
1639737900000|2021-12-17 10:45:00|7.23|5.83|7.23|5.83|7.23|5.83|7.19|5.79|0
1639738200000|2021-12-17 10:50:00|7.22|5.82|7.24|5.84|7.27|5.87|7.19|5.79|0
1639738500000|2021-12-17 10:55:00|7.25|5.85|7.2|5.8|7.25|5.85|7.19|5.79|0
1639738800000|2021-12-17 11:00:00|7.19|5.79|7.21|5.81|7.22|5.82|7.16|5.76|0
1639739100000|2021-12-17 11:05:00|7.2|5.8|7.22|5.82|7.23|5.83|7.17|5.77|0
1639739400000|2021-12-17 11:10:00|7.2|5.8|7.24|5.84|7.24|5.84|7.18|5.78|0
1639739700000|2021-12-17 11:15:00|7.23|5.83|7.21|5.81|7.24|5.84|7.21|5.81|0
1639740000000|2021-12-17 11:20:00|7.22|5.82|7.16|5.76|7.22|5.82|7.16|5.76|0
1639740300000|2021-12-17 11:25:00|7.15|5.75|7.15|5.75|7.16|5.76|7.12|5.72|0
1639740600000|2021-12-17 11:30:00|7.14|5.74|7.17|5.77|7.17|5.77|7.12|5.72|0
1639740900000|2021-12-17 11:35:00|7.16|5.76|7.34|5.94|7.37|5.97|7|5.6|0
1639741200000|2021-12-17 11:40:00|7.33|5.93|7.31|5.91|7.34|5.94|7.3|5.9|0
1639741500000|2021-12-17 11:45:00|7.32|5.92|7.35|5.95|7.36|5.96|7.32|5.92|0
1639741800000|2021-12-17 11:50:00|7.34|5.94|7.37|5.97|7.38|5.98|7.34|5.94|0
1639742100000|2021-12-17 11:55:00|7.36|5.96|7.32|5.92|7.38|5.98|7.32|5.92|0
1639742400000|2021-12-17 12:00:00|7.33|5.93|7.31|5.91|7.33|5.93|7.3|5.9|0
1639742700000|2021-12-17 12:05:00|7.32|5.92|7.32|5.92|7.33|5.93|7.3|5.9|0
1639743000000|2021-12-17 12:10:00|7.33|5.93|7.37|5.97|7.37|5.97|7.33|5.93|0
1639743300000|2021-12-17 12:15:00|7.38|5.98|7.37|5.97|7.39|5.99|7.37|5.97|0
1639743600000|2021-12-17 12:20:00|7.36|5.96|7.4|6|7.4|6|7.34|5.94|0
1639743900000|2021-12-17 12:25:00|7.39|5.99|7.45|6.05|7.45|6.05|7.38|5.98|0
1639744200000|2021-12-17 12:30:00|7.44|6.04|7.46|6.06|7.47|6.07|7.42|6.02|0
1639744500000|2021-12-17 12:35:00|7.47|6.07|7.64|6.24|7.64|6.24|7.33|5.93|0
1639744800000|2021-12-17 12:40:00|7.65|6.25|7.64|6.24|7.65|6.25|7.62|6.22|0
1639745100000|2021-12-17 12:45:00|7.63|6.23|7.72|6.32|7.72|6.32|7.63|6.23|0
1639745400000|2021-12-17 12:50:00|7.71|6.31|7.75|6.35|7.8|6.4|7.71|6.31|0
1639745700000|2021-12-17 12:55:00|7.74|6.34|7.72|6.32|7.74|6.34|7.7|6.3|0
1639746000000|2021-12-17 13:00:00|7.71|6.31|7.7|6.3|7.71|6.31|7.68|6.28|0
1639746300000|2021-12-17 13:05:00|7.69|6.29|7.76|6.36|7.77|6.37|7.69|6.29|0
1639746600000|2021-12-17 13:10:00|7.75|6.35|7.72|6.32|7.76|6.36|7.72|6.32|0
1639746900000|2021-12-17 13:15:00|7.73|6.33|7.75|6.35|7.76|6.36|7.72|6.32|0
1639747200000|2021-12-17 13:20:00|7.74|6.34|7.71|6.31|7.77|6.37|7.71|6.31|0
1639747500000|2021-12-17 13:25:00|7.72|6.32|7.7|6.3|7.72|6.32|7.68|6.28|0
1639747800000|2021-12-17 13:30:00|7.71|6.31|7.69|6.29|7.72|6.32|7.68|6.28|0
1639748100000|2021-12-17 13:35:00|7.68|6.28|7.71|6.31|7.71|6.31|7.67|6.27|0
1639748400000|2021-12-17 13:40:00|7.72|6.32|7.68|6.28|7.75|6.35|7.67|6.27|0
1639748700000|2021-12-17 13:45:00|7.69|6.29|7.71|6.31|7.72|6.32|7.66|6.26|0
1639749000000|2021-12-17 13:50:00|7.72|6.32|7.71|6.31|7.73|6.33|7.69|6.29|0
1639749300000|2021-12-17 13:55:00|7.7|6.3|7.67|6.27|7.72|6.32|7.66|6.26|0
1639749600000|2021-12-17 14:00:00|7.66|6.26|7.72|6.32|7.73|6.33|7.64|6.24|0
1639749900000|2021-12-17 14:05:00|7.73|6.33|7.81|6.41|7.82|6.42|7.72|6.32|0
1639750200000|2021-12-17 14:10:00|7.8|6.4|7.8|6.4|7.81|6.41|7.78|6.38|0
1639750500000|2021-12-17 14:15:00|7.79|6.39|7.73|6.33|7.81|6.41|7.73|6.33|0
1639750800000|2021-12-17 14:20:00|7.74|6.34|7.74|6.34|7.75|6.35|7.7|6.3|0
1639751100000|2021-12-17 14:25:00|7.75|6.35|7.78|6.38|7.84|6.44|7.71|6.31|0
1639751400000|2021-12-17 14:30:00|7.79|6.39|7.92|6.52|7.96|6.56|7.55|6.15|0
1639751700000|2021-12-17 14:35:00|7.94|6.54|8.17|6.77|8.24|6.84|7.93|6.53|0
1639752000000|2021-12-17 14:40:00|8.18|6.78|8.06|6.66|8.32|6.92|7.75|6.35|0
1639752300000|2021-12-17 14:45:00|8.07|6.67|7.84|6.44|8.36|6.96|7.84|6.44|0
1639752600000|2021-12-17 14:50:00|7.83|6.43|7.92|6.52|7.93|6.53|7.69|6.29|0
1639752900000|2021-12-17 14:55:00|7.94|6.54|8.06|6.66|8.06|6.66|7.91|6.51|0
1639753200000|2021-12-17 15:00:00|8.08|6.68|7.93|6.53|8.11|6.71|7.55|6.15|0
1639753500000|2021-12-17 15:05:00|7.91|6.51|7.95|6.55|8|6.6|7.9|6.5|0
1639753800000|2021-12-17 15:10:00|7.96|6.56|8.15|6.75|8.15|6.75|7.96|6.56|0
1639754100000|2021-12-17 15:15:00|8.18|6.78|8.12|6.72|8.23|6.83|8.12|6.72|0
1639754400000|2021-12-17 15:20:00|8.13|6.73|8.29|6.89|8.31|6.91|8.01|6.61|0
1639754700000|2021-12-17 15:25:00|8.28|6.88|8.13|6.73|8.29|6.89|8.13|6.73|0
1639755000000|2021-12-17 15:30:00|8.15|6.75|7.94|6.54|8.2|6.8|7.94|6.54|0
1639755300000|2021-12-17 15:35:00|7.93|6.53|7.69|6.29|8.35|6.95|7.64|6.24|0
1639755600000|2021-12-17 15:40:00|7.7|6.3|7.69|6.29|7.75|6.35|7.64|6.24|0
1639755900000|2021-12-17 15:45:00|7.68|6.28|7.45|6.05|7.68|6.28|7.45|6.05|0
1639756200000|2021-12-17 15:50:00|7.44|6.04|7.33|5.93|7.5|6.1|7.3|5.9|0
1639756500000|2021-12-17 15:55:00|7.32|5.92|7.39|5.99|7.45|6.05|7.31|5.91|0
1639756800000|2021-12-17 16:00:00|7.41|6.01|7.53|6.13|7.8|6.4|7.36|5.96|0
1639757100000|2021-12-17 16:05:00|7.52|6.12|7.48|6.08|7.53|6.13|7.45|6.05|0
1639757400000|2021-12-17 16:10:00|7.47|6.07|7.26|5.86|7.47|6.07|7.24|5.84|0
1639757700000|2021-12-17 16:15:00|7.25|5.85|7.28|5.88|7.34|5.94|7.24|5.84|0
1639758000000|2021-12-17 16:20:00|7.3|5.9|7.34|5.94|7.35|5.95|7.28|5.88|0
1639758300000|2021-12-17 16:25:00|7.33|5.93|7.33|5.93|7.5|6.1|7.31|5.91|0
1639758600000|2021-12-17 16:30:00|7.32|5.92|7.46|6.06|7.46|6.06|7.3|5.9|0
1639758900000|2021-12-17 16:35:00|7.44|6.04|7.53|6.13|7.57|6.17|7.44|6.04|0
1639759200000|2021-12-17 16:40:00|7.52|6.12|7.67|6.27|7.95|6.55|7.42|6.02|0
1639759500000|2021-12-17 16:45:00|7.66|6.26|7.79|6.39|7.8|6.4|7.64|6.24|0
1639759800000|2021-12-17 16:50:00|7.77|6.37|7.73|6.33|7.77|6.37|7.68|6.28|0
1639760100000|2021-12-17 16:55:00|7.74|6.34|7.64|6.24|7.77|6.37|7.63|6.23|0
1639760400000|2021-12-17 17:00:00|7.65|6.25|7.65|6.25|7.88|6.48|7.59|6.19|0
1639760700000|2021-12-17 17:05:00|7.66|6.26|7.73|6.33|7.79|6.39|7.65|6.25|0
1639761000000|2021-12-17 17:10:00|7.72|6.32|7.55|6.15|7.73|6.33|7.55|6.15|0
1639761300000|2021-12-17 17:15:00|7.56|6.16|7.4|6|7.57|6.17|7.35|5.95|0
1639761600000|2021-12-17 17:20:00|7.39|5.99|7.37|5.97|7.39|5.99|7.31|5.91|0
1639761900000|2021-12-17 17:25:00|7.38|5.98|7.35|5.95|7.45|6.05|7.34|5.94|0
1639762200000|2021-12-17 17:30:00|7.34|5.94|7.18|5.78|7.37|5.97|7.04|5.64|0
1639762500000|2021-12-17 17:35:00|7.19|5.79|7.22|5.82|7.25|5.85|7.14|5.74|0
1639762800000|2021-12-17 17:40:00|7.23|5.83|7.26|5.86|7.27|5.87|7.21|5.81|0
1639763100000|2021-12-17 17:45:00|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1639763400000|2021-12-17 17:50:00|7.24|5.84|7.29|5.89|7.34|5.94|7.19|5.79|0
1639763700000|2021-12-17 17:55:00|7.28|5.88|7.24|5.84|7.28|5.88|7.21|5.81|0
1639764000000|2021-12-17 18:00:00|7.26|5.86|7.22|5.82|7.3|5.9|7.19|5.79|0
1639764300000|2021-12-17 18:05:00|7.23|5.83|7.32|5.92|7.34|5.94|7.23|5.83|0
1639764600000|2021-12-17 18:10:00|7.31|5.91|7.29|5.89|7.34|5.94|7.25|5.85|0
1639764900000|2021-12-17 18:15:00|7.28|5.88|7.22|5.82|7.3|5.9|7.21|5.81|0
1639765200000|2021-12-17 18:20:00|7.21|5.81|7.17|5.77|7.22|5.82|7.17|5.77|0
1639765500000|2021-12-17 18:25:00|7.18|5.78|7.08|5.68|7.19|5.79|7.06|5.66|0
1639765800000|2021-12-17 18:30:00|7.07|5.67|6.97|5.57|7.1|5.7|6.97|5.57|0
1639766100000|2021-12-17 18:35:00|6.98|5.58|7.02|5.62|7.04|5.64|6.95|5.55|0
1639766400000|2021-12-17 18:40:00|7.01|5.61|7.05|5.65|7.08|5.68|7|5.6|0
1639766700000|2021-12-17 18:45:00|7.04|5.64|6.94|5.54|7.04|5.64|6.94|5.54|0
1639767000000|2021-12-17 18:50:00|6.95|5.55|6.96|5.56|6.96|5.56|6.93|5.53|0
1639767300000|2021-12-17 18:55:00|6.95|5.55|6.88|5.48|6.97|5.57|6.87|5.47|0
1639767600000|2021-12-17 19:00:00|6.89|5.49|6.97|5.57|6.98|5.58|6.88|5.48|0
1639767900000|2021-12-17 19:05:00|6.96|5.56|6.93|5.53|6.99|5.59|6.92|5.52|0
1639768200000|2021-12-17 19:10:00|6.94|5.54|6.82|5.42|7.09|5.69|6.75|5.35|0
1639768500000|2021-12-17 19:15:00|6.81|5.41|6.8|5.4|6.82|5.42|6.76|5.36|0
1639768800000|2021-12-17 19:20:00|6.81|5.41|6.8|5.4|6.84|5.44|6.77|5.37|0
1639769100000|2021-12-17 19:25:00|6.81|5.41|6.93|5.53|6.95|5.55|6.8|5.4|0
1639769400000|2021-12-17 19:30:00|6.92|5.52|6.91|5.51|6.92|5.52|6.87|5.47|0
1639769700000|2021-12-17 19:35:00|6.92|5.52|6.93|5.53|6.97|5.57|6.89|5.49|0
1639770000000|2021-12-17 19:40:00|6.92|5.52|6.88|5.48|6.93|5.53|6.88|5.48|0
1639770300000|2021-12-17 19:45:00|6.87|5.47|6.84|5.44|6.87|5.47|6.78|5.38|0
1639770600000|2021-12-17 19:50:00|6.85|5.45|6.96|5.56|6.96|5.56|6.84|5.44|0
1639770900000|2021-12-17 19:55:00|6.97|5.57|7.08|5.68|7.11|5.71|6.9|5.5|0
1639771200000|2021-12-17 20:00:00|7.09|5.69|7.08|5.68|7.09|5.69|6.95|5.55|0
1639771500000|2021-12-17 20:05:00|7.07|5.67|7.02|5.62|7.07|5.67|7.01|5.61|0
1639771800000|2021-12-17 20:10:00|7.04|5.64|7.11|5.71|7.12|5.72|7.02|5.62|0
1639772100000|2021-12-17 20:15:00|7.12|5.72|7.13|5.73|7.2|5.8|7.06|5.66|0
1639772400000|2021-12-17 20:20:00|7.14|5.74|7.06|5.66|7.15|5.75|7.04|5.64|0
1639772700000|2021-12-17 20:25:00|7.07|5.67|7.43|6.03|7.47|6.07|7.07|5.67|0
1639773000000|2021-12-17 20:30:00|7.42|6.02|7.61|6.21|7.7|6.3|7.19|5.79|0
1639773300000|2021-12-17 20:35:00|7.6|6.2|7.58|6.18|7.67|6.27|7.56|6.16|0
1639773600000|2021-12-17 20:40:00|7.57|6.17|7.54|6.14|7.61|6.21|7.47|6.07|0
1639773900000|2021-12-17 20:45:00|7.55|6.15|7.74|6.34|7.74|6.34|7.53|6.13|0
1639774200000|2021-12-17 20:50:00|7.72|6.32|7.78|6.38|8.06|6.66|7.66|6.26|0
1639774500000|2021-12-17 20:55:00|7.8|6.4|7.72|6.32|7.91|6.51|7.59|6.19|0
1639774800000|2021-12-17 21:00:00|7.76|6.36|7.65|6.25|7.78|6.38|7.65|6.25|0
1639775100000|2021-12-17 21:05:00|7.66|6.26|7.64|6.24|7.68|6.28|7.6|6.2|0
1639775400000|2021-12-17 21:10:00|7.65|6.25|7.63|6.23|7.65|6.25|7.62|6.22|0
1639987500000|2021-12-20 08:05:00|9.56|8.16|9.56|8.16|9.6|8.2|9.46|8.06|0
1639987800000|2021-12-20 08:10:00|9.57|8.17|9.61|8.21|9.65|8.25|9.54|8.14|0
1639988100000|2021-12-20 08:15:00|9.62|8.22|9.53|8.13|9.64|8.24|9.52|8.12|0
1639988400000|2021-12-20 08:20:00|9.51|8.11|9.64|8.24|9.72|8.32|9.5|8.1|0
1639988700000|2021-12-20 08:25:00|9.65|8.25|9.49|8.09|9.65|8.25|9.47|8.07|0
1639989000000|2021-12-20 08:30:00|9.47|8.07|9.53|8.13|9.57|8.17|9.47|8.07|0
1639989300000|2021-12-20 08:35:00|9.54|8.14|9.72|8.32|9.73|8.33|9.49|8.09|0
1639989600000|2021-12-20 08:40:00|9.71|8.31|9.66|8.26|9.83|8.43|9.66|8.26|0
1639989900000|2021-12-20 08:45:00|9.67|8.27|9.79|8.39|9.8|8.4|9.64|8.24|0
1639990200000|2021-12-20 08:50:00|9.81|8.41|9.88|8.48|9.91|8.51|9.79|8.39|0
1639990500000|2021-12-20 08:55:00|9.87|8.47|9.92|8.52|10.02|8.62|9.54|8.14|0
1639990800000|2021-12-20 09:00:00|9.93|8.53|10|8.6|10.02|8.62|9.9|8.5|0
1639991100000|2021-12-20 09:05:00|10.01|8.61|10.06|8.66|10.11|8.71|10.01|8.61|0
1639991400000|2021-12-20 09:10:00|10.05|8.65|10.1|8.7|10.11|8.71|10|8.6|0
1639991700000|2021-12-20 09:15:00|10.11|8.71|10.28|8.88|10.31|8.91|10.05|8.65|0
1639992000000|2021-12-20 09:20:00|10.29|8.89|10.29|8.89|10.34|8.94|10.22|8.82|0
1639992300000|2021-12-20 09:25:00|10.27|8.87|10.26|8.86|10.32|8.92|10.24|8.84|0
1639992600000|2021-12-20 09:30:00|10.25|8.85|10.16|8.76|10.25|8.85|10.13|8.73|0
1639992900000|2021-12-20 09:35:00|10.17|8.77|10.18|8.78|10.2|8.8|10.1|8.7|0
1639993200000|2021-12-20 09:40:00|10.17|8.77|10.12|8.72|10.17|8.77|10.1|8.7|0
1639993500000|2021-12-20 09:45:00|10.13|8.73|10.13|8.73|10.17|8.77|10.12|8.72|0
1639993800000|2021-12-20 09:50:00|10.16|8.76|10.2|8.8|10.23|8.83|10.16|8.76|0
1639994100000|2021-12-20 09:55:00|10.21|8.81|10.04|8.64|10.22|8.82|10.04|8.64|0
1639994400000|2021-12-20 10:00:00|10.05|8.65|9.97|8.57|10.05|8.65|9.93|8.53|0
1639994700000|2021-12-20 10:05:00|9.95|8.55|9.91|8.51|9.95|8.55|9.87|8.47|0
1639995000000|2021-12-20 10:10:00|9.9|8.5|9.87|8.47|9.91|8.51|9.85|8.45|0
1639995300000|2021-12-20 10:15:00|9.86|8.46|9.88|8.48|10.16|8.76|9.31|7.91|0
1639995600000|2021-12-20 10:20:00|9.89|8.49|9.89|8.49|9.93|8.53|9.85|8.45|0
1639995900000|2021-12-20 10:25:00|9.88|8.48|9.9|8.5|9.92|8.52|9.88|8.48|0
1639996200000|2021-12-20 10:30:00|9.89|8.49|9.97|8.57|10|8.6|9.88|8.48|0
1639996500000|2021-12-20 10:35:00|9.96|8.56|9.95|8.55|9.96|8.56|9.92|8.52|0
1639996800000|2021-12-20 10:40:00|9.94|8.54|9.89|8.49|9.98|8.58|9.88|8.48|0
1639997100000|2021-12-20 10:45:00|9.9|8.5|9.81|8.41|9.91|8.51|9.81|8.41|0
1639997400000|2021-12-20 10:50:00|9.8|8.4|9.78|8.38|9.85|8.45|9.78|8.38|0
1639997700000|2021-12-20 10:55:00|9.77|8.37|9.81|8.41|9.81|8.41|9.75|8.35|0
1639998000000|2021-12-20 11:00:00|9.8|8.4|9.91|8.51|9.91|8.51|9.8|8.4|0
1639998300000|2021-12-20 11:05:00|9.9|8.5|9.81|8.41|9.92|8.52|9.8|8.4|0
1639998600000|2021-12-20 11:10:00|9.82|8.42|10.02|8.62|10.03|8.63|9.8|8.4|0
1639998900000|2021-12-20 11:15:00|10.01|8.61|10.08|8.68|10.09|8.69|10.01|8.61|0
1639999200000|2021-12-20 11:20:00|10.09|8.69|10|8.6|10.09|8.69|10|8.6|0
1639999500000|2021-12-20 11:25:00|10.01|8.61|10.01|8.61|10.15|8.75|10|8.6|0
1639999800000|2021-12-20 11:30:00|10.02|8.62|9.98|8.58|10.03|8.63|9.94|8.54|0
1640000100000|2021-12-20 11:35:00|9.97|8.57|10.02|8.62|10.02|8.62|9.94|8.54|0
1640000400000|2021-12-20 11:40:00|10.03|8.63|10.03|8.63|10.03|8.63|10|8.6|0
1640000700000|2021-12-20 11:45:00|10.02|8.62|10.04|8.64|10.05|8.65|9.99|8.59|0
1640001000000|2021-12-20 11:50:00|10.05|8.65|10.01|8.61|10.06|8.66|10|8.6|0
1640001300000|2021-12-20 11:55:00|10|8.6|9.88|8.48|10.01|8.61|9.88|8.48|0
1640001600000|2021-12-20 12:00:00|9.87|8.47|9.87|8.47|9.88|8.48|9.79|8.39|0
1640001900000|2021-12-20 12:05:00|9.86|8.46|9.69|8.29|10.05|8.65|9.65|8.25|0
1640002200000|2021-12-20 12:10:00|9.7|8.3|9.63|8.23|9.7|8.3|9.6|8.2|0
1640002500000|2021-12-20 12:15:00|9.64|8.24|9.74|8.34|9.74|8.34|9.64|8.24|0
1640002800000|2021-12-20 12:20:00|9.73|8.33|9.8|8.4|9.95|8.55|9.7|8.3|0
1640003100000|2021-12-20 12:25:00|9.81|8.41|9.84|8.44|9.85|8.45|9.78|8.38|0
1640003400000|2021-12-20 12:30:00|9.85|8.45|9.8|8.4|9.86|8.46|9.79|8.39|0
1640003700000|2021-12-20 12:35:00|9.79|8.39|9.8|8.4|9.83|8.43|9.78|8.38|0
1640004000000|2021-12-20 12:40:00|9.79|8.39|9.81|8.41|9.81|8.41|9.77|8.37|0
1640004300000|2021-12-20 12:45:00|9.8|8.4|9.86|8.46|9.88|8.48|9.8|8.4|0
1640004600000|2021-12-20 12:50:00|9.87|8.47|9.89|8.49|9.91|8.51|9.83|8.43|0
1640004900000|2021-12-20 12:55:00|9.88|8.48|9.94|8.54|9.94|8.54|9.86|8.46|0
1640005200000|2021-12-20 13:00:00|9.92|8.52|9.91|8.51|9.95|8.55|9.88|8.48|0
1640005500000|2021-12-20 13:05:00|9.9|8.5|9.96|8.56|9.97|8.57|9.87|8.47|0
1640005800000|2021-12-20 13:10:00|9.95|8.55|9.97|8.57|10.01|8.61|9.94|8.54|0
1640006100000|2021-12-20 13:15:00|9.98|8.58|10|8.6|10.01|8.61|9.96|8.56|0
1640006400000|2021-12-20 13:20:00|9.99|8.59|9.92|8.52|9.99|8.59|9.92|8.52|0
1640006700000|2021-12-20 13:25:00|9.93|8.53|9.98|8.58|9.98|8.58|9.91|8.51|0
1640007000000|2021-12-20 13:30:00|9.99|8.59|9.96|8.56|10.02|8.62|9.96|8.56|0
1640007300000|2021-12-20 13:35:00|9.95|8.55|9.96|8.56|10|8.6|9.94|8.54|0
1640007600000|2021-12-20 13:40:00|9.95|8.55|9.98|8.58|9.99|8.59|9.94|8.54|0
1640007900000|2021-12-20 13:45:00|9.97|8.57|9.99|8.59|10|8.6|9.95|8.55|0
1640008200000|2021-12-20 13:50:00|10|8.6|9.95|8.55|10.03|8.63|9.95|8.55|0
1640008500000|2021-12-20 13:55:00|9.94|8.54|9.95|8.55|9.95|8.55|9.89|8.49|0
1640008800000|2021-12-20 14:00:00|9.94|8.54|9.89|8.49|9.95|8.55|9.88|8.48|0
1640009100000|2021-12-20 14:05:00|9.87|8.47|9.96|8.56|9.96|8.56|9.65|8.25|0
1640009400000|2021-12-20 14:10:00|10.17|8.77|9.79|8.39|10.17|8.77|9.79|8.39|0
1640009700000|2021-12-20 14:15:00|9.8|8.4|9.8|8.4|9.83|8.43|9.78|8.38|0
1640010000000|2021-12-20 14:20:00|9.79|8.39|9.77|8.37|9.8|8.4|9.76|8.36|0
1640010300000|2021-12-20 14:25:00|9.78|8.38|9.87|8.47|9.89|8.49|9.78|8.38|0
1640010600000|2021-12-20 14:30:00|9.91|8.51|9.89|8.49|10.01|8.61|9.83|8.43|0
1640010900000|2021-12-20 14:35:00|9.92|8.52|9.58|8.18|9.96|8.56|9.56|8.16|0
1640011200000|2021-12-20 14:40:00|9.61|8.21|9.78|8.38|9.97|8.57|9.55|8.15|0
1640011500000|2021-12-20 14:45:00|9.8|8.4|10.04|8.64|10.04|8.64|9.77|8.37|0
1640011800000|2021-12-20 14:50:00|10.02|8.62|10.26|8.86|10.36|8.96|9.97|8.57|0
1640012100000|2021-12-20 14:55:00|10.27|8.87|10.06|8.66|10.28|8.88|9.99|8.59|0
1640012400000|2021-12-20 15:00:00|10.07|8.67|10.05|8.65|10.17|8.77|9.92|8.52|0
1640012700000|2021-12-20 15:05:00|10.04|8.64|10.18|8.78|10.23|8.83|10|8.6|0
1640013000000|2021-12-20 15:10:00|10.16|8.76|10.21|8.81|10.27|8.87|10.16|8.76|0
1640013300000|2021-12-20 15:15:00|10.2|8.8|10.06|8.66|10.26|8.86|9.99|8.59|0
1640013600000|2021-12-20 15:20:00|10.05|8.65|9.99|8.59|10.12|8.72|9.84|8.44|0
1640013900000|2021-12-20 15:25:00|10|8.6|10.07|8.67|10.1|8.7|9.91|8.51|0
1640014200000|2021-12-20 15:30:00|10.08|8.68|10.03|8.63|10.14|8.74|10.03|8.63|0
1640014500000|2021-12-20 15:35:00|10.05|8.65|9.85|8.45|10.07|8.67|9.83|8.43|0
1640014800000|2021-12-20 15:40:00|9.86|8.46|10.13|8.73|10.22|8.82|9.75|8.35|0
1640015100000|2021-12-20 15:45:00|10.12|8.72|10.3|8.9|10.3|8.9|10.12|8.72|0
1640015400000|2021-12-20 15:50:00|10.29|8.89|10.34|8.94|10.38|8.98|10.26|8.86|0
1640015700000|2021-12-20 15:55:00|10.35|8.95|10.37|8.97|10.43|9.03|10.28|8.88|0
1640016000000|2021-12-20 16:00:00|10.38|8.98|10.47|9.07|10.47|9.07|10.34|8.94|0
1640016300000|2021-12-20 16:05:00|10.46|9.06|10.37|8.97|10.47|9.07|10.37|8.97|0
1640016600000|2021-12-20 16:10:00|10.38|8.98|10.44|9.04|10.46|9.06|10.33|8.93|0
1640016900000|2021-12-20 16:15:00|10.45|9.05|10.33|8.93|10.49|9.09|10.33|8.93|0
1640017200000|2021-12-20 16:20:00|10.34|8.94|10.27|8.87|10.4|9|10.26|8.86|0
1640017500000|2021-12-20 16:25:00|10.28|8.88|10.39|8.99|10.4|9|10.28|8.88|0
1640017800000|2021-12-20 16:30:00|10.41|9.01|10.46|9.06|10.5|9.1|10.33|8.93|0
1640018100000|2021-12-20 16:35:00|10.45|9.05|10.74|9.34|11.03|9.63|10.42|9.02|0
1640018400000|2021-12-20 16:40:00|10.76|9.36|10.67|9.27|10.8|9.4|10.66|9.26|0
1640018700000|2021-12-20 16:45:00|10.68|9.28|10.69|9.29|10.78|9.38|10.68|9.28|0
1640019000000|2021-12-20 16:50:00|10.68|9.28|10.49|9.09|10.68|9.28|10.46|9.06|0
1640019300000|2021-12-20 16:55:00|10.48|9.08|10.47|9.07|10.56|9.16|10.47|9.07|0
1640019600000|2021-12-20 17:00:00|10.48|9.08|10.45|9.05|10.55|9.15|10.44|9.04|0
1640019900000|2021-12-20 17:05:00|10.46|9.06|10.53|9.13|10.55|9.15|10.46|9.06|0
1640020200000|2021-12-20 17:10:00|10.52|9.12|10.58|9.18|10.59|9.19|10.47|9.07|0
1640020500000|2021-12-20 17:15:00|10.59|9.19|10.4|9|10.59|9.19|10.34|8.94|0
1640020800000|2021-12-20 17:20:00|10.38|8.98|10.51|9.11|10.52|9.12|10.38|8.98|0
1640021100000|2021-12-20 17:25:00|10.5|9.1|10.47|9.07|10.51|9.11|10.45|9.05|0
1640021400000|2021-12-20 17:30:00|10.48|9.08|10.65|9.25|10.66|9.26|10.47|9.07|0
1640021700000|2021-12-20 17:35:00|10.66|9.26|10.61|9.21|10.68|9.28|10.58|9.18|0
1640022000000|2021-12-20 17:40:00|10.62|9.22|10.6|9.2|10.64|9.24|10.57|9.17|0
1640022300000|2021-12-20 17:45:00|10.62|9.22|10.6|9.2|10.65|9.25|10.56|9.16|0
1640022600000|2021-12-20 17:50:00|10.59|9.19|10.54|9.14|10.63|9.23|10.51|9.11|0
1640022900000|2021-12-20 17:55:00|10.55|9.15|10.2|8.8|10.78|9.38|10.1|8.7|0
1640023200000|2021-12-20 18:00:00|10.21|8.81|10.25|8.85|10.26|8.86|10.18|8.78|0
1640023500000|2021-12-20 18:05:00|10.24|8.84|10.33|8.93|10.46|9.06|10.24|8.84|0
1640023800000|2021-12-20 18:10:00|10.34|8.94|10.27|8.87|10.38|8.98|10.26|8.86|0
1640024100000|2021-12-20 18:15:00|10.28|8.88|10.3|8.9|10.31|8.91|10.24|8.84|0
1640024400000|2021-12-20 18:20:00|10.32|8.92|10.29|8.89|10.33|8.93|10.25|8.85|0
1640024700000|2021-12-20 18:25:00|10.3|8.9|10.27|8.87|10.31|8.91|10.25|8.85|0
1640025000000|2021-12-20 18:30:00|10.28|8.88|10.36|8.96|10.37|8.97|10.23|8.83|0
1640025300000|2021-12-20 18:35:00|10.35|8.95|10.14|8.74|10.35|8.95|10.14|8.74|0
1640025600000|2021-12-20 18:40:00|10.13|8.73|10.1|8.7|10.14|8.74|10.01|8.61|0
1640025900000|2021-12-20 18:45:00|10.11|8.71|9.46|8.06|10.14|8.74|9.27|7.87|0
1640026200000|2021-12-20 18:50:00|9.47|8.07|9.41|8.01|9.54|8.14|9.41|8.01|0
1640026500000|2021-12-20 18:55:00|9.4|8|9.47|8.07|9.52|8.1|9.35|7.9|0
1640026800000|2021-12-20 19:00:00|9.46|8.06|9.44|8.04|9.49|8.09|9.38|7.98|0
1640027100000|2021-12-20 19:05:00|9.43|8.03|9.34|7.94|9.43|8.03|9.33|7.93|0
1640027400000|2021-12-20 19:10:00|9.36|7.96|9.38|7.98|9.4|8|9.34|7.94|0
1640027700000|2021-12-20 19:15:00|9.37|7.97|9.3|7.9|9.37|7.97|9.28|7.88|0
1640028000000|2021-12-20 19:20:00|9.31|7.91|9.28|7.88|9.74|8.34|9.21|7.81|0
1640028300000|2021-12-20 19:25:00|9.27|7.87|9.33|7.93|9.36|7.96|9.27|7.87|0
1640028600000|2021-12-20 19:30:00|9.34|7.94|9.42|8.02|9.43|8.03|9.32|7.92|0
1640028900000|2021-12-20 19:35:00|9.41|8.01|9.4|8|9.46|8.06|9.38|7.98|0
1640029200000|2021-12-20 19:40:00|9.38|7.98|9.36|7.96|9.42|8.02|9.35|7.95|0
1640029500000|2021-12-20 19:45:00|9.38|7.98|9.35|7.95|9.41|8.01|9.34|7.94|0
1640029800000|2021-12-20 19:50:00|9.34|7.94|9.25|7.85|9.35|7.95|9.23|7.83|0
1640030100000|2021-12-20 19:55:00|9.26|7.86|9.32|7.92|9.34|7.94|9.19|7.79|0
1640030400000|2021-12-20 20:00:00|9.31|7.91|9.25|7.85|9.31|7.91|9.19|7.79|0
1640030700000|2021-12-20 20:05:00|9.24|7.84|9.24|7.84|9.29|7.89|9.2|7.8|0
1640031000000|2021-12-20 20:10:00|9.23|7.83|9.31|7.91|9.31|7.91|9.19|7.79|0
1640031300000|2021-12-20 20:15:00|9.29|7.89|9.21|7.81|9.31|7.91|9.15|7.75|0
1640031600000|2021-12-20 20:20:00|9.2|7.8|9.24|7.84|9.26|7.86|9.09|7.69|0
1640031900000|2021-12-20 20:25:00|9.22|7.82|9.17|7.77|9.23|7.83|9.14|7.74|0
1640032200000|2021-12-20 20:30:00|9.19|7.79|9.31|7.91|9.32|7.92|9.19|7.79|0
1640032500000|2021-12-20 20:35:00|9.32|7.92|9.26|7.86|9.34|7.94|9.26|7.86|0
1640032800000|2021-12-20 20:40:00|9.27|7.87|9.25|7.85|9.27|7.87|9.18|7.78|0
1640033100000|2021-12-20 20:45:00|9.26|7.86|9.22|7.82|9.3|7.9|9.15|7.75|0
1640033400000|2021-12-20 20:50:00|9.14|7.74|9.12|7.72|9.14|7.74|9.02|7.62|0
1640033700000|2021-12-20 20:55:00|9.11|7.71|9.06|7.66|9.11|7.71|8.98|7.58|0
1640034000000|2021-12-20 21:00:00|9.03|7.63|9.04|7.64|9.11|7.71|9.03|7.63|0
1640034300000|2021-12-20 21:05:00|9.05|7.65|8.95|7.55|9.06|7.66|8.95|7.55|0
1640034600000|2021-12-20 21:10:00|8.94|7.54|8.84|7.44|8.94|7.54|8.84|7.44|0
1640034900000|2021-12-20 21:15:00|8.96|7.36|8.92|7.32|8.98|7.38|8.91|7.31|0
1640035200000|2021-12-20 21:20:00|8.93|7.33|8.94|7.34|8.95|7.35|8.92|7.32|0
1640035500000|2021-12-20 21:25:00|8.93|7.33|8.93|7.33|8.95|7.35|8.91|7.31|0
1640035800000|2021-12-20 21:30:00|8.92|7.32|8.94|7.34|8.94|7.34|8.91|7.31|0
1640036100000|2021-12-20 21:35:00|8.93|7.33|8.92|7.32|8.94|7.34|8.92|7.32|0
1640036400000|2021-12-20 21:40:00|8.93|7.33|8.94|7.34|8.95|7.35|8.92|7.32|0
1640036700000|2021-12-20 21:45:00|8.93|7.33|8.94|7.34|8.95|7.35|8.93|7.33|0
1640037000000|2021-12-20 21:50:00|8.95|7.35|8.96|7.36|8.96|7.36|8.94|7.34|0
1640037300000|2021-12-20 21:55:00|8.95|7.35|8.95|7.35|8.96|7.36|8.95|7.35|0
1640037600000|2021-12-20 22:00:00|8.96|7.36|8.95|7.35|8.96|7.36|8.95|7.35|0
1640038200000|2021-12-20 22:10:00|8.94|7.34|8.95|7.35|8.95|7.35|8.94|7.34|0
1640038800000|2021-12-20 22:20:00|8.94|7.34|8.94|7.34|8.94|7.34|8.94|7.34|0
1640039100000|2021-12-20 22:25:00|8.95|7.35|8.94|7.34|8.95|7.35|8.94|7.34|0
1640039400000|2021-12-20 22:30:00|8.95|7.35|8.95|7.35|8.95|7.35|8.95|7.35|0
1640039700000|2021-12-20 22:35:00|8.94|7.34|8.95|7.35|8.95|7.35|8.94|7.34|0
1640040000000|2021-12-20 22:40:00|8.94|7.34|8.94|7.34|8.95|7.35|8.94|7.34|0
1640040600000|2021-12-20 22:50:00|8.93|7.33|8.93|7.33|8.93|7.33|8.93|7.33|0
1640040900000|2021-12-20 22:55:00|8.94|7.34|8.93|7.33|8.94|7.34|8.93|7.33|0
1640041200000|2021-12-20 23:00:00|8.9|7.3|8.94|7.34|8.94|7.34|8.87|7.27|0
1640041500000|2021-12-20 23:05:00|8.93|7.33|8.92|7.32|8.94|7.34|8.91|7.31|0
1640041800000|2021-12-20 23:10:00|8.93|7.33|8.92|7.32|8.93|7.33|8.9|7.3|0
1640042100000|2021-12-20 23:15:00|8.91|7.31|8.88|7.28|8.95|7.35|8.88|7.28|0
1640042400000|2021-12-20 23:20:00|8.89|7.29|8.84|7.24|8.89|7.29|8.84|7.24|0
1640042700000|2021-12-20 23:25:00|8.83|7.23|8.83|7.23|8.85|7.25|8.82|7.22|0
1640043000000|2021-12-20 23:30:00|8.82|7.22|8.81|7.21|8.82|7.22|8.81|7.21|0
1640043300000|2021-12-20 23:35:00|8.8|7.2|8.77|7.17|8.81|7.21|8.76|7.16|0
1640043600000|2021-12-20 23:40:00|8.78|7.18|8.75|7.15|8.78|7.18|8.74|7.14|0
1640043900000|2021-12-20 23:45:00|8.74|7.14|8.77|7.17|8.79|7.19|8.73|7.13|0
1640044200000|2021-12-20 23:50:00|8.78|7.18|8.79|7.19|8.8|7.2|8.77|7.17|0
1640044500000|2021-12-20 23:55:00|8.8|7.2|8.77|7.17|8.8|7.2|8.76|7.16|0
1640044800000|2021-12-21 00:00:00|8.78|7.18|8.82|7.22|8.83|7.23|8.76|7.16|0
1640045100000|2021-12-21 00:05:00|8.81|7.21|8.81|7.21|8.82|7.22|8.79|7.19|0
1640045400000|2021-12-21 00:10:00|8.82|7.22|8.78|7.18|8.82|7.22|8.77|7.17|0
1640045700000|2021-12-21 00:15:00|8.79|7.19|8.82|7.22|8.83|7.23|8.78|7.18|0
1640046000000|2021-12-21 00:20:00|8.81|7.21|8.86|7.26|8.87|7.27|8.81|7.21|0
1640046300000|2021-12-21 00:25:00|8.85|7.25|8.89|7.29|8.89|7.29|8.83|7.23|0
1640046600000|2021-12-21 00:30:00|8.88|7.28|8.89|7.29|8.91|7.31|8.87|7.27|0
1640046900000|2021-12-21 00:35:00|8.88|7.28|8.82|7.22|8.89|7.29|8.8|7.2|0
1640047200000|2021-12-21 00:40:00|8.81|7.21|8.8|7.2|8.81|7.21|8.79|7.19|0
1640047500000|2021-12-21 00:45:00|8.79|7.19|8.84|7.24|8.84|7.24|8.79|7.19|0
1640047800000|2021-12-21 00:50:00|8.83|7.23|8.84|7.24|8.84|7.24|8.82|7.22|0
1640048100000|2021-12-21 00:55:00|8.85|7.25|8.84|7.24|8.85|7.25|8.83|7.23|0
1640048400000|2021-12-21 01:00:00|8.83|7.23|8.94|7.34|8.98|7.38|8.82|7.22|0
1640048700000|2021-12-21 01:05:00|8.93|7.33|8.92|7.32|8.94|7.34|8.9|7.3|0
1640049000000|2021-12-21 01:10:00|8.91|7.31|8.88|7.28|8.91|7.31|8.85|7.25|0
1640049300000|2021-12-21 01:15:00|8.87|7.27|8.88|7.28|8.88|7.28|8.85|7.25|0
1640049600000|2021-12-21 01:20:00|8.87|7.27|8.88|7.28|8.88|7.28|8.83|7.23|0
1640049900000|2021-12-21 01:25:00|8.89|7.29|8.83|7.23|8.89|7.29|8.82|7.22|0
1640050200000|2021-12-21 01:30:00|8.84|7.24|8.73|7.13|8.84|7.24|8.72|7.12|0
1640050500000|2021-12-21 01:35:00|8.74|7.14|8.7|7.1|8.74|7.14|8.64|7.04|0
1640050800000|2021-12-21 01:40:00|8.69|7.09|8.65|7.05|8.7|7.1|8.64|7.04|0
1640051100000|2021-12-21 01:45:00|8.66|7.06|8.64|7.04|8.67|7.07|8.63|7.03|0
1640051400000|2021-12-21 01:50:00|8.65|7.05|8.62|7.02|8.65|7.05|8.62|7.02|0
1640051700000|2021-12-21 01:55:00|8.63|7.03|8.44|6.84|8.65|7.05|8.44|6.84|0
1640052000000|2021-12-21 02:00:00|8.45|6.85|8.45|6.85|8.46|6.86|8.44|6.84|0
1640052300000|2021-12-21 02:05:00|8.46|6.86|8.46|6.86|8.47|6.87|8.43|6.83|0
1640052600000|2021-12-21 02:10:00|8.47|6.87|8.47|6.87|8.48|6.88|8.45|6.85|0
1640052900000|2021-12-21 02:15:00|8.46|6.86|8.48|6.88|8.5|6.9|8.46|6.86|0
1640053200000|2021-12-21 02:20:00|8.49|6.89|8.48|6.88|8.49|6.89|8.47|6.87|0
1640053500000|2021-12-21 02:25:00|8.49|6.89|8.48|6.88|8.49|6.89|8.47|6.87|0
1640053800000|2021-12-21 02:30:00|8.47|6.87|8.47|6.87|8.5|6.9|8.47|6.87|0
1640054100000|2021-12-21 02:35:00|8.48|6.88|8.51|6.91|8.51|6.91|8.47|6.87|0
1640054400000|2021-12-21 02:40:00|8.5|6.9|8.57|6.97|8.57|6.97|8.5|6.9|0
1640054700000|2021-12-21 02:45:00|8.58|6.98|8.53|6.93|8.58|6.98|8.52|6.92|0
1640055000000|2021-12-21 02:50:00|8.52|6.92|8.51|6.91|8.52|6.92|8.5|6.9|0
1640055300000|2021-12-21 02:55:00|8.5|6.9|8.52|6.92|8.52|6.92|8.5|6.9|0
1640055600000|2021-12-21 03:00:00|8.51|6.91|8.45|6.85|8.52|6.92|8.44|6.84|0
1640055900000|2021-12-21 03:05:00|8.46|6.86|8.48|6.88|8.49|6.89|8.46|6.86|0
1640056200000|2021-12-21 03:10:00|8.47|6.87|8.46|6.86|8.48|6.88|8.45|6.85|0
1640056500000|2021-12-21 03:15:00|8.45|6.85|8.38|6.78|8.45|6.85|8.35|6.75|0
1640056800000|2021-12-21 03:20:00|8.39|6.79|8.39|6.79|8.4|6.8|8.38|6.78|0
1640057100000|2021-12-21 03:25:00|8.38|6.78|8.41|6.81|8.42|6.82|8.38|6.78|0
1640057400000|2021-12-21 03:30:00|8.4|6.8|8.42|6.82|8.42|6.82|8.4|6.8|0
1640057700000|2021-12-21 03:35:00|8.41|6.81|8.41|6.81|8.42|6.82|8.4|6.8|0
1640058000000|2021-12-21 03:40:00|8.4|6.8|8.41|6.81|8.42|6.82|8.4|6.8|0
1640058300000|2021-12-21 03:45:00|8.42|6.82|8.44|6.84|8.45|6.85|8.41|6.81|0
1640058600000|2021-12-21 03:50:00|8.43|6.83|8.4|6.8|8.43|6.83|8.39|6.79|0
1640058900000|2021-12-21 03:55:00|8.39|6.79|8.4|6.8|8.4|6.8|8.39|6.79|0
1640059200000|2021-12-21 04:00:00|8.41|6.81|8.41|6.81|8.42|6.82|8.4|6.8|0
1640059500000|2021-12-21 04:05:00|8.4|6.8|8.42|6.82|8.43|6.83|8.39|6.79|0
1640059800000|2021-12-21 04:10:00|8.41|6.81|8.4|6.8|8.43|6.83|8.4|6.8|0
1640060100000|2021-12-21 04:15:00|8.41|6.81|8.42|6.82|8.42|6.82|8.4|6.8|0
1640060400000|2021-12-21 04:20:00|8.41|6.81|8.4|6.8|8.43|6.83|8.4|6.8|0
1640060700000|2021-12-21 04:25:00|8.41|6.81|8.38|6.78|8.41|6.81|8.38|6.78|0
1640061000000|2021-12-21 04:30:00|8.37|6.77|8.39|6.79|8.39|6.79|8.37|6.77|0
1640061300000|2021-12-21 04:35:00|8.38|6.78|8.38|6.78|8.39|6.79|8.38|6.78|0
1640061600000|2021-12-21 04:40:00|8.39|6.79|8.38|6.78|8.39|6.79|8.36|6.76|0
1640061900000|2021-12-21 04:45:00|8.39|6.79|8.37|6.77|8.4|6.8|8.36|6.76|0
1640062200000|2021-12-21 04:50:00|8.36|6.76|8.36|6.76|8.37|6.77|8.36|6.76|0
1640062500000|2021-12-21 04:55:00|8.37|6.77|8.38|6.78|8.38|6.78|8.36|6.76|0
1640062800000|2021-12-21 05:00:00|8.37|6.77|8.32|6.72|8.37|6.77|8.29|6.69|0
1640063100000|2021-12-21 05:05:00|8.31|6.71|8.29|6.69|8.33|6.73|8.29|6.69|0
1640063400000|2021-12-21 05:10:00|8.3|6.7|8.28|6.68|8.31|6.71|8.28|6.68|0
1640063700000|2021-12-21 05:15:00|8.29|6.69|8.29|6.69|8.3|6.7|8.28|6.68|0
1640064000000|2021-12-21 05:20:00|8.28|6.68|8.27|6.67|8.3|6.7|8.27|6.67|0
1640064300000|2021-12-21 05:25:00|8.28|6.68|8.29|6.69|8.29|6.69|8.27|6.67|0
1640064600000|2021-12-21 05:30:00|8.3|6.7|8.28|6.68|8.3|6.7|8.28|6.68|0
1640064900000|2021-12-21 05:35:00|8.29|6.69|8.28|6.68|8.3|6.7|8.28|6.68|0
1640065200000|2021-12-21 05:40:00|8.27|6.67|8.26|6.66|8.28|6.68|8.26|6.66|0
1640065500000|2021-12-21 05:45:00|8.25|6.65|8.24|6.64|8.27|6.67|8.24|6.64|0
1640065800000|2021-12-21 05:50:00|8.25|6.65|8.26|6.66|8.26|6.66|8.24|6.64|0
1640066100000|2021-12-21 05:55:00|8.25|6.65|8.24|6.64|8.25|6.65|8.23|6.63|0
1640066400000|2021-12-21 06:00:00|8.23|6.63|8.2|6.6|8.25|6.65|8.2|6.6|0
1640066700000|2021-12-21 06:05:00|8.21|6.61|8.23|6.63|8.24|6.64|8.21|6.61|0
1640067000000|2021-12-21 06:10:00|8.24|6.64|8.21|6.61|8.24|6.64|8.21|6.61|0
1640067300000|2021-12-21 06:15:00|8.22|6.62|8.2|6.6|8.22|6.62|8.19|6.59|0
1640067600000|2021-12-21 06:20:00|8.19|6.59|8.21|6.61|8.21|6.61|8.19|6.59|0
1640067900000|2021-12-21 06:25:00|8.2|6.6|8.25|6.65|8.25|6.65|8.2|6.6|0
1640068200000|2021-12-21 06:30:00|8.24|6.64|8.23|6.63|8.25|6.65|8.22|6.62|0
1640068500000|2021-12-21 06:35:00|8.22|6.62|8.22|6.62|8.23|6.63|8.21|6.61|0
1640068800000|2021-12-21 06:40:00|8.23|6.63|8.21|6.61|8.24|6.64|8.21|6.61|0
1640069100000|2021-12-21 06:45:00|8.22|6.62|8.18|6.58|8.22|6.62|8.18|6.58|0
1640069400000|2021-12-21 06:50:00|8.16|6.56|8.12|6.52|8.17|6.57|8.12|6.52|0
1640069700000|2021-12-21 06:55:00|8.13|6.53|8.13|6.53|8.14|6.54|8.12|6.52|0
1640070000000|2021-12-21 07:00:00|8.14|6.54|8.2|6.6|8.2|6.6|8.14|6.54|0
1640070300000|2021-12-21 07:05:00|8.21|6.61|8.16|6.56|8.21|6.61|8.15|6.55|0
1640070600000|2021-12-21 07:10:00|8.15|6.55|8.16|6.56|8.18|6.58|8.15|6.55|0
1640070900000|2021-12-21 07:15:00|8.15|6.55|8.16|6.56|8.17|6.57|8.12|6.52|0
1640071200000|2021-12-21 07:20:00|8.17|6.57|8.18|6.58|8.2|6.6|8.16|6.56|0
1640071500000|2021-12-21 07:25:00|8.17|6.57|8.15|6.55|8.2|6.6|8.15|6.55|0
1640071800000|2021-12-21 07:30:00|8.17|6.57|8.23|6.63|8.24|6.64|8.17|6.57|0
1640072100000|2021-12-21 07:35:00|8.24|6.64|8.21|6.61|8.24|6.64|8.2|6.6|0
1640072400000|2021-12-21 07:40:00|8.2|6.6|8.25|6.65|8.27|6.67|8.2|6.6|0
1640072700000|2021-12-21 07:45:00|8.26|6.66|8.28|6.68|8.31|6.71|8.25|6.65|0
1640073000000|2021-12-21 07:50:00|8.27|6.67|8.29|6.69|8.31|6.71|8.26|6.66|0
1640073300000|2021-12-21 07:55:00|8.3|6.7|8.28|6.68|8.32|6.72|8.27|6.67|0
1640073600000|2021-12-21 08:00:00|8.31|6.71|8.38|6.78|8.42|6.82|8.31|6.71|0
1640073900000|2021-12-21 08:05:00|8.28|6.88|8.26|6.86|8.3|6.9|8.23|6.83|0
1640074200000|2021-12-21 08:10:00|8.25|6.85|8.22|6.82|8.29|6.89|8.22|6.82|0
1640074500000|2021-12-21 08:15:00|8.23|6.83|8.27|6.87|8.3|6.9|8.23|6.83|0
1640074800000|2021-12-21 08:20:00|8.28|6.88|8.27|6.87|8.94|7.54|8.25|6.85|0
1640075100000|2021-12-21 08:25:00|8.28|6.88|8.35|6.95|8.36|6.96|8.28|6.88|0
1640075400000|2021-12-21 08:30:00|8.37|6.97|8.38|6.98|8.56|7.16|8.36|6.96|0
1640075700000|2021-12-21 08:35:00|8.37|6.97|8.32|6.92|8.38|6.98|8.32|6.92|0
1640076000000|2021-12-21 08:40:00|8.31|6.91|8.3|6.9|8.35|6.95|8.3|6.9|0
1640076300000|2021-12-21 08:45:00|8.31|6.91|8.3|6.9|8.32|6.92|8.26|6.86|0
1640076600000|2021-12-21 08:50:00|8.29|6.89|8.29|6.89|8.31|6.91|8.26|6.86|0
1640076900000|2021-12-21 08:55:00|8.28|6.88|8.27|6.87|8.3|6.9|8.26|6.86|0
1640077200000|2021-12-21 09:00:00|8.28|6.88|8.29|6.89|8.32|6.92|8.27|6.87|0
1640077500000|2021-12-21 09:05:00|8.28|6.88|8.22|6.82|8.29|6.89|8.21|6.81|0
1640077800000|2021-12-21 09:10:00|8.21|6.81|8.18|6.78|8.23|6.83|8.17|6.77|0
1640078100000|2021-12-21 09:15:00|8.19|6.79|8.18|6.78|8.2|6.8|8.17|6.77|0
1640078400000|2021-12-21 09:20:00|8.19|6.79|8.2|6.8|8.21|6.81|8.19|6.79|0
1640078700000|2021-12-21 09:25:00|8.19|6.79|8.18|6.78|8.2|6.8|8.18|6.78|0
1640079000000|2021-12-21 09:30:00|8.19|6.79|8.24|6.84|8.25|6.85|8.18|6.78|0
1640079300000|2021-12-21 09:35:00|8.25|6.85|8.23|6.83|8.25|6.85|8.2|6.8|0
1640079600000|2021-12-21 09:40:00|8.22|6.82|8.28|6.88|8.28|6.88|8.22|6.82|0
1640079900000|2021-12-21 09:45:00|8.27|6.87|8.34|6.94|8.35|6.95|8.27|6.87|0
1640080200000|2021-12-21 09:50:00|8.35|6.95|8.3|6.9|8.35|6.95|8.3|6.9|0
1640080500000|2021-12-21 09:55:00|8.32|6.92|8.35|6.95|8.37|6.97|8.32|6.92|0
1640080800000|2021-12-21 10:00:00|8.34|6.94|8.34|6.94|8.39|6.99|8.33|6.93|0
1640081100000|2021-12-21 10:05:00|8.35|6.95|8.31|6.91|8.36|6.96|8.3|6.9|0
1640081400000|2021-12-21 10:10:00|8.32|6.92|8.29|6.89|8.32|6.92|8.28|6.88|0
1640081700000|2021-12-21 10:15:00|8.28|6.88|8.24|6.84|8.28|6.88|8.23|6.83|0
1640082000000|2021-12-21 10:20:00|8.23|6.83|8.21|6.81|8.24|6.84|8.21|6.81|0
1640082300000|2021-12-21 10:25:00|8.22|6.82|8.26|6.86|8.26|6.86|8.21|6.81|0
1640082600000|2021-12-21 10:30:00|8.25|6.85|8.2|6.8|8.27|6.87|8.2|6.8|0
1640082900000|2021-12-21 10:35:00|8.21|6.81|8.2|6.8|8.21|6.81|8.17|6.77|0
1640083200000|2021-12-21 10:40:00|8.19|6.79|8.22|6.82|8.23|6.83|8.19|6.79|0
1640083500000|2021-12-21 10:45:00|8.21|6.81|8.19|6.79|8.23|6.83|8.18|6.78|0
1640083800000|2021-12-21 10:50:00|8.2|6.8|8.19|6.79|8.22|6.82|8.19|6.79|0
1640084100000|2021-12-21 10:55:00|8.18|6.78|8.16|6.76|8.2|6.8|8.15|6.75|0
1640084400000|2021-12-21 11:00:00|8.15|6.75|8.05|6.65|8.16|6.76|8.02|6.62|0
1640084700000|2021-12-21 11:05:00|8.04|6.64|8.02|6.62|8.06|6.66|8.02|6.62|0
1640085000000|2021-12-21 11:10:00|8.03|6.63|7.99|6.59|8.04|6.64|7.99|6.59|0
1640085300000|2021-12-21 11:15:00|8.01|6.61|7.95|6.55|8.01|6.61|7.94|6.54|0
1640085600000|2021-12-21 11:20:00|7.94|6.54|7.95|6.55|7.96|6.56|7.92|6.52|0
1640085900000|2021-12-21 11:25:00|7.94|6.54|7.86|6.46|7.95|6.55|7.85|6.45|0
1640086200000|2021-12-21 11:30:00|7.84|6.44|7.87|6.47|7.89|6.49|7.84|6.44|0
1640086500000|2021-12-21 11:35:00|7.86|6.46|7.88|6.48|7.88|6.48|7.84|6.44|0
1640086800000|2021-12-21 11:40:00|7.87|6.47|7.9|6.5|7.9|6.5|7.87|6.47|0
1640087100000|2021-12-21 11:45:00|7.89|6.49|7.85|6.45|7.89|6.49|7.85|6.45|0
1640087400000|2021-12-21 11:50:00|7.86|6.46|7.86|6.46|7.87|6.47|7.85|6.45|0
1640087700000|2021-12-21 11:55:00|7.87|6.47|7.87|6.47|7.87|6.47|7.86|6.46|0
1640088000000|2021-12-21 12:00:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1640088300000|2021-12-21 12:05:00|7.88|6.48|7.9|6.5|7.9|6.5|7.87|6.47|0
1640088600000|2021-12-21 12:10:00|7.89|6.49|7.89|6.49|7.9|6.5|7.88|6.48|0
1640088900000|2021-12-21 12:15:00|7.9|6.5|7.89|6.49|7.9|6.5|7.88|6.48|0
1640089200000|2021-12-21 12:20:00|7.88|6.48|7.87|6.47|7.89|6.49|7.85|6.45|0
1640089500000|2021-12-21 12:25:00|7.86|6.46|7.86|6.46|7.87|6.47|7.84|6.44|0
1640089800000|2021-12-21 12:30:00|7.87|6.47|7.88|6.48|7.9|6.5|7.86|6.46|0
1640090100000|2021-12-21 12:35:00|7.89|6.49|7.88|6.48|7.9|6.5|7.86|6.46|0
1640090400000|2021-12-21 12:40:00|7.87|6.47|7.88|6.48|7.89|6.49|7.87|6.47|0
1640090700000|2021-12-21 12:45:00|7.87|6.47|7.85|6.45|7.88|6.48|7.83|6.43|0
1640091000000|2021-12-21 12:50:00|7.86|6.46|7.83|6.43|7.86|6.46|7.82|6.42|0
1640091300000|2021-12-21 12:55:00|7.82|6.42|7.83|6.43|7.84|6.44|7.82|6.42|0
1640091600000|2021-12-21 13:00:00|7.82|6.42|7.89|6.49|7.89|6.49|7.82|6.42|0
1640091900000|2021-12-21 13:05:00|7.88|6.48|7.95|6.55|7.95|6.55|7.88|6.48|0
1640092200000|2021-12-21 13:10:00|7.94|6.54|7.97|6.57|7.99|6.59|7.94|6.54|0
1640092500000|2021-12-21 13:15:00|7.96|6.56|7.94|6.54|7.97|6.57|7.92|6.52|0
1640092800000|2021-12-21 13:20:00|7.95|6.55|7.96|6.56|7.97|6.57|7.93|6.53|0
1640093100000|2021-12-21 13:25:00|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1640093400000|2021-12-21 13:30:00|7.94|6.54|7.91|6.51|7.95|6.55|7.9|6.5|0
1640093700000|2021-12-21 13:35:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1640094000000|2021-12-21 13:40:00|7.95|6.55|7.93|6.53|7.95|6.55|7.92|6.52|0
1640094300000|2021-12-21 13:45:00|7.92|6.52|7.95|6.55|7.96|6.56|7.89|6.49|0
1640094600000|2021-12-21 13:50:00|7.94|6.54|7.9|6.5|7.94|6.54|7.89|6.49|0
1640094900000|2021-12-21 13:55:00|7.91|6.51|7.89|6.49|7.91|6.51|7.86|6.46|0
1640095200000|2021-12-21 14:00:00|7.88|6.48|7.94|6.54|7.94|6.54|7.88|6.48|0
1640095500000|2021-12-21 14:05:00|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1640095800000|2021-12-21 14:10:00|7.92|6.52|7.95|6.55|7.96|6.56|7.92|6.52|0
1640096100000|2021-12-21 14:15:00|7.94|6.54|7.94|6.54|7.97|6.57|7.94|6.54|0
1640096400000|2021-12-21 14:20:00|7.95|6.55|7.97|6.57|7.98|6.58|7.94|6.54|0
1640096700000|2021-12-21 14:25:00|7.96|6.56|7.98|6.58|7.99|6.59|7.95|6.55|0
1640097000000|2021-12-21 14:30:00|7.96|6.56|7.95|6.55|7.96|6.56|7.85|6.45|0
1640097300000|2021-12-21 14:35:00|7.96|6.56|7.87|6.47|7.98|6.58|7.84|6.44|0
1640097600000|2021-12-21 14:40:00|7.88|6.48|8.02|6.62|8.07|6.67|7.88|6.48|0
1640097900000|2021-12-21 14:45:00|8.05|6.65|8.14|6.74|8.14|6.74|8.04|6.64|0
1640098200000|2021-12-21 14:50:00|8.15|6.75|8.16|6.76|8.21|6.81|8.1|6.7|0
1640098500000|2021-12-21 14:55:00|8.17|6.77|8.15|6.75|8.2|6.8|8.13|6.73|0
1640098800000|2021-12-21 15:00:00|8.13|6.73|8.17|6.77|8.18|6.78|8.08|6.68|0
1640099100000|2021-12-21 15:05:00|8.18|6.78|8.12|6.72|8.18|6.78|8.1|6.7|0
1640099400000|2021-12-21 15:10:00|8.14|6.74|8.07|6.67|8.15|6.75|8.05|6.65|0
1640099700000|2021-12-21 15:15:00|8.06|6.66|7.98|6.58|8.06|6.66|7.98|6.58|0
1640100000000|2021-12-21 15:20:00|7.97|6.57|8.08|6.68|8.15|6.75|7.91|6.51|0
1640100300000|2021-12-21 15:25:00|8.09|6.69|8.22|6.82|8.26|6.86|8.09|6.69|0
1640100600000|2021-12-21 15:30:00|8.2|6.8|8.22|6.82|8.22|6.82|7.87|6.47|0
1640100900000|2021-12-21 15:35:00|8.21|6.81|8.21|6.81|8.28|6.88|8.17|6.77|0
1640101200000|2021-12-21 15:40:00|8.22|6.82|8.15|6.75|8.22|6.82|8.13|6.73|0
1640101500000|2021-12-21 15:45:00|8.16|6.76|8.16|6.76|8.25|6.85|8.12|6.72|0
1640101800000|2021-12-21 15:50:00|8.17|6.77|8.02|6.62|8.18|6.78|8.02|6.62|0
1640102100000|2021-12-21 15:55:00|8.03|6.63|7.91|6.51|8.03|6.63|7.89|6.49|0
1640102400000|2021-12-21 16:00:00|7.89|6.49|7.86|6.46|7.95|6.55|7.86|6.46|0
1640102700000|2021-12-21 16:05:00|7.85|6.45|7.72|6.32|7.85|6.45|7.71|6.31|0
1640103000000|2021-12-21 16:10:00|7.73|6.33|7.72|6.32|7.77|6.37|7.72|6.32|0
1640103300000|2021-12-21 16:15:00|7.73|6.33|7.78|6.38|7.8|6.4|7.73|6.33|0
1640103600000|2021-12-21 16:20:00|7.77|6.37|8.07|6.67|8.08|6.68|7.76|6.36|0
1640103900000|2021-12-21 16:25:00|8.08|6.68|8.05|6.65|8.08|6.68|8.03|6.63|0
1640104200000|2021-12-21 16:30:00|8.04|6.64|7.93|6.53|8.28|6.88|7.91|6.51|0
1640104500000|2021-12-21 16:35:00|7.92|6.52|7.8|6.4|7.95|6.55|7.8|6.4|0
1640104800000|2021-12-21 16:40:00|7.79|6.39|7.65|6.25|7.8|6.4|7.65|6.25|0
1640105100000|2021-12-21 16:45:00|7.64|6.24|7.71|6.31|7.71|6.31|7.64|6.24|0
1640105400000|2021-12-21 16:50:00|7.7|6.3|7.67|6.27|7.71|6.31|7.66|6.26|0
1640105700000|2021-12-21 16:55:00|7.66|6.26|7.73|6.33|7.76|6.36|7.66|6.26|0
1640106000000|2021-12-21 17:00:00|7.72|6.32|7.71|6.31|7.73|6.33|7.66|6.26|0
1640106300000|2021-12-21 17:05:00|7.72|6.32|7.65|6.25|7.73|6.33|7.65|6.25|0
1640106600000|2021-12-21 17:10:00|7.66|6.26|7.58|6.18|7.67|6.27|7.56|6.16|0
1640106900000|2021-12-21 17:15:00|7.59|6.19|7.57|6.17|7.6|6.2|7.55|6.15|0
1640107200000|2021-12-21 17:20:00|7.58|6.18|7.56|6.16|7.61|6.21|7.56|6.16|0
1640107500000|2021-12-21 17:25:00|7.57|6.17|7.62|6.22|7.92|6.52|7.56|6.16|0
1640107800000|2021-12-21 17:30:00|7.6|6.2|7.58|6.18|7.63|6.23|7.56|6.16|0
1640108100000|2021-12-21 17:35:00|7.59|6.19|7.58|6.18|7.61|6.21|7.55|6.15|0
1640108400000|2021-12-21 17:40:00|7.57|6.17|7.6|6.2|7.6|6.2|7.57|6.17|0
1640108700000|2021-12-21 17:45:00|7.59|6.19|7.57|6.17|7.6|6.2|7.54|6.14|0
1640109000000|2021-12-21 17:50:00|7.58|6.18|7.53|6.13|7.58|6.18|7.5|6.1|0
1640109300000|2021-12-21 17:55:00|7.52|6.12|7.48|6.08|7.53|6.13|7.47|6.07|0
1640109600000|2021-12-21 18:00:00|7.49|6.09|7.52|6.12|7.53|6.13|7.49|6.09|0
1640109900000|2021-12-21 18:05:00|7.51|6.11|7.52|6.12|7.55|6.15|7.51|6.11|0
1640110200000|2021-12-21 18:10:00|7.53|6.13|7.55|6.15|7.58|6.18|7.52|6.12|0
1640110500000|2021-12-21 18:15:00|7.56|6.16|7.55|6.15|7.57|6.17|7.53|6.13|0
1640110800000|2021-12-21 18:20:00|7.56|6.16|7.49|6.09|7.56|6.16|7.49|6.09|0
1640111100000|2021-12-21 18:25:00|7.5|6.1|7.49|6.09|7.52|6.12|7.48|6.08|0
1640111400000|2021-12-21 18:30:00|7.48|6.08|7.46|6.06|7.49|6.09|7.46|6.06|0
1640111700000|2021-12-21 18:35:00|7.47|6.07|7.44|6.04|7.47|6.07|7.42|6.02|0
1640112000000|2021-12-21 18:40:00|7.45|6.05|7.41|6.01|7.45|6.05|7.4|6|0
1640112300000|2021-12-21 18:45:00|7.4|6|7.39|5.99|7.41|6.01|7.38|5.98|0
1640112600000|2021-12-21 18:50:00|7.38|5.98|7.43|6.03|7.43|6.03|7.38|5.98|0
1640112900000|2021-12-21 18:55:00|7.42|6.02|7.43|6.03|7.44|6.04|7.42|6.02|0
1640113200000|2021-12-21 19:00:00|7.42|6.02|7.39|5.99|7.45|6.05|7.38|5.98|0
1640113500000|2021-12-21 19:05:00|7.4|6|7.41|6.01|7.42|6.02|7.38|5.98|0
1640113800000|2021-12-21 19:10:00|7.4|6|7.41|6.01|7.42|6.02|7.39|5.99|0
1640114100000|2021-12-21 19:15:00|7.42|6.02|7.42|6.02|7.43|6.03|7.41|6.01|0
1640114400000|2021-12-21 19:20:00|7.43|6.03|7.73|6.33|7.73|6.33|7.42|6.02|0
1640114700000|2021-12-21 19:25:00|7.72|6.32|7.67|6.27|7.73|6.33|7.67|6.27|0
1640115000000|2021-12-21 19:30:00|7.66|6.26|7.66|6.26|7.68|6.28|7.64|6.24|0
1640115300000|2021-12-21 19:35:00|7.65|6.25|7.75|6.35|7.75|6.35|7.65|6.25|0
1640115600000|2021-12-21 19:40:00|7.74|6.34|7.74|6.34|7.75|6.35|7.7|6.3|0
1640115900000|2021-12-21 19:45:00|7.73|6.33|7.68|6.28|7.74|6.34|7.64|6.24|0
1640116200000|2021-12-21 19:50:00|7.67|6.27|7.65|6.25|7.67|6.27|7.64|6.24|0
1640116500000|2021-12-21 19:55:00|7.64|6.24|7.59|6.19|7.65|6.25|7.59|6.19|0
1640116800000|2021-12-21 20:00:00|7.61|6.21|7.59|6.19|7.61|6.21|7.57|6.17|0
1640117100000|2021-12-21 20:05:00|7.6|6.2|7.65|6.25|7.65|6.25|7.6|6.2|0
1640117400000|2021-12-21 20:10:00|7.64|6.24|7.62|6.22|7.65|6.25|7.6|6.2|0
1640117700000|2021-12-21 20:15:00|7.61|6.21|7.61|6.21|7.64|6.24|7.59|6.19|0
1640118000000|2021-12-21 20:20:00|7.62|6.22|7.66|6.26|7.66|6.26|7.6|6.2|0
1640118300000|2021-12-21 20:25:00|7.65|6.25|7.64|6.24|7.66|6.26|7.62|6.22|0
1640118600000|2021-12-21 20:30:00|7.65|6.25|7.66|6.26|7.66|6.26|7.61|6.21|0
1640118900000|2021-12-21 20:35:00|7.65|6.25|7.69|6.29|7.72|6.32|7.63|6.23|0
1640119200000|2021-12-21 20:40:00|7.7|6.3|7.76|6.36|7.76|6.36|7.68|6.28|0
1640119500000|2021-12-21 20:45:00|7.75|6.35|7.79|6.39|7.81|6.41|7.75|6.35|0
1640119800000|2021-12-21 20:50:00|7.76|6.36|7.56|6.16|7.76|6.36|7.56|6.16|0
1640120100000|2021-12-21 20:55:00|7.58|6.18|7.55|6.15|7.61|6.21|7.51|6.11|0
1640120400000|2021-12-21 21:00:00|7.53|6.13|7.56|6.16|7.61|6.21|7.53|6.13|0
1640120700000|2021-12-21 21:05:00|7.55|6.15|7.53|6.13|7.55|6.15|7.53|6.13|0
1640121000000|2021-12-21 21:10:00|7.54|6.14|7.55|6.15|7.55|6.15|7.54|6.14|0
1640121300000|2021-12-21 21:15:00|7.64|6.04|7.63|6.03|7.64|6.04|7.62|6.02|0
1640121600000|2021-12-21 21:20:00|7.62|6.02|7.6|6|7.63|6.03|7.6|6|0
1640121900000|2021-12-21 21:25:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1640122200000|2021-12-21 21:30:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1640122800000|2021-12-21 21:40:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1640123100000|2021-12-21 21:45:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1640123400000|2021-12-21 21:50:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1640123700000|2021-12-21 21:55:00|7.6|6|7.6|6|7.6|6|7.6|6|0
1640124000000|2021-12-21 22:00:00|7.59|5.99|7.59|5.99|7.59|5.99|7.58|5.98|0
1640124300000|2021-12-21 22:05:00|7.58|5.98|7.59|5.99|7.59|5.99|7.58|5.98|0
1640125200000|2021-12-21 22:20:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1640125500000|2021-12-21 22:25:00|7.59|5.99|7.59|5.99|7.59|5.99|7.59|5.99|0
1640125800000|2021-12-21 22:30:00|7.58|5.98|7.58|5.98|7.58|5.98|7.58|5.98|0
1640126100000|2021-12-21 22:35:00|7.59|5.99|7.59|5.99|7.59|5.99|7.59|5.99|0
1640126400000|2021-12-21 22:40:00|7.58|5.98|7.59|5.99|7.59|5.99|7.58|5.98|0
1640127300000|2021-12-21 22:55:00|7.6|6|7.6|6|7.61|6.01|7.6|6|0
1640127600000|2021-12-21 23:00:00|7.59|5.99|7.6|6|7.63|6.03|7.58|5.98|0
1640127900000|2021-12-21 23:05:00|7.61|6.01|7.61|6.01|7.62|6.02|7.59|5.99|0
1640128200000|2021-12-21 23:10:00|7.6|6|7.63|6.03|7.63|6.03|7.6|6|0
1640128500000|2021-12-21 23:15:00|7.62|6.02|7.66|6.06|7.66|6.06|7.62|6.02|0
1640128800000|2021-12-21 23:20:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1640129100000|2021-12-21 23:25:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1640129400000|2021-12-21 23:30:00|7.64|6.04|7.62|6.02|7.67|6.07|7.62|6.02|0
1640129700000|2021-12-21 23:35:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1640130000000|2021-12-21 23:40:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1640130300000|2021-12-21 23:45:00|7.64|6.04|7.66|6.06|7.66|6.06|7.63|6.03|0
1640130600000|2021-12-21 23:50:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1640130900000|2021-12-21 23:55:00|7.65|6.05|7.64|6.04|7.65|6.05|7.63|6.03|0
1640131200000|2021-12-22 00:00:00|7.65|6.05|7.61|6.01|7.65|6.05|7.6|6|0
1640131500000|2021-12-22 00:05:00|7.6|6|7.62|6.02|7.63|6.03|7.6|6|0
1640131800000|2021-12-22 00:10:00|7.63|6.03|7.62|6.02|7.63|6.03|7.61|6.01|0
1640132100000|2021-12-22 00:15:00|7.63|6.03|7.65|6.05|7.66|6.06|7.62|6.02|0
1640132400000|2021-12-22 00:20:00|7.66|6.06|7.62|6.02|7.68|6.08|7.62|6.02|0
1640132700000|2021-12-22 00:25:00|7.63|6.03|7.61|6.01|7.63|6.03|7.6|6|0
1640133000000|2021-12-22 00:30:00|7.62|6.02|7.62|6.02|7.63|6.03|7.61|6.01|0
1640133300000|2021-12-22 00:35:00|7.61|6.01|7.62|6.02|7.63|6.03|7.61|6.01|0
1640133600000|2021-12-22 00:40:00|7.63|6.03|7.63|6.03|7.63|6.03|7.61|6.01|0
1640133900000|2021-12-22 00:45:00|7.62|6.02|7.64|6.04|7.65|6.05|7.62|6.02|0
1640134200000|2021-12-22 00:50:00|7.63|6.03|7.63|6.03|7.64|6.04|7.63|6.03|0
1640134500000|2021-12-22 00:55:00|7.62|6.02|7.65|6.05|7.66|6.06|7.61|6.01|0
1640134800000|2021-12-22 01:00:00|7.64|6.04|7.62|6.02|7.65|6.05|7.62|6.02|0
1640135100000|2021-12-22 01:05:00|7.61|6.01|7.6|6|7.61|6.01|7.59|5.99|0
1640135400000|2021-12-22 01:10:00|7.61|6.01|7.61|6.01|7.61|6.01|7.6|6|0
1640135700000|2021-12-22 01:15:00|7.62|6.02|7.61|6.01|7.63|6.03|7.61|6.01|0
1640136000000|2021-12-22 01:20:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1640136300000|2021-12-22 01:25:00|7.61|6.01|7.59|5.99|7.61|6.01|7.59|5.99|0
1640136600000|2021-12-22 01:30:00|7.6|6|7.59|5.99|7.6|6|7.58|5.98|0
1640136900000|2021-12-22 01:35:00|7.58|5.98|7.56|5.96|7.59|5.99|7.55|5.95|0
1640137200000|2021-12-22 01:40:00|7.55|5.95|7.57|5.97|7.58|5.98|7.55|5.95|0
1640137500000|2021-12-22 01:45:00|7.58|5.98|7.62|6.02|7.62|6.02|7.58|5.98|0
1640137800000|2021-12-22 01:50:00|7.61|6.01|7.63|6.03|7.65|6.05|7.61|6.01|0
1640138100000|2021-12-22 01:55:00|7.62|6.02|7.63|6.03|7.64|6.04|7.62|6.02|0
1640138400000|2021-12-22 02:00:00|7.64|6.04|7.61|6.01|7.64|6.04|7.61|6.01|0
1640138700000|2021-12-22 02:05:00|7.62|6.02|7.62|6.02|7.63|6.03|7.61|6.01|0
1640139000000|2021-12-22 02:10:00|7.61|6.01|7.62|6.02|7.62|6.02|7.61|6.01|0
1640139300000|2021-12-22 02:15:00|7.61|6.01|7.65|6.05|7.65|6.05|7.61|6.01|0
1640139600000|2021-12-22 02:20:00|7.66|6.06|7.63|6.03|7.66|6.06|7.62|6.02|0
1640139900000|2021-12-22 02:25:00|7.64|6.04|7.61|6.01|7.64|6.04|7.61|6.01|0
1640140200000|2021-12-22 02:30:00|7.62|6.02|7.62|6.02|7.62|6.02|7.61|6.01|0
1640140500000|2021-12-22 02:35:00|7.63|6.03|7.63|6.03|7.63|6.03|7.62|6.02|0
1640140800000|2021-12-22 02:40:00|7.64|6.04|7.65|6.05|7.65|6.05|7.63|6.03|0
1640141100000|2021-12-22 02:45:00|7.66|6.06|7.69|6.09|7.7|6.1|7.65|6.05|0
1640141400000|2021-12-22 02:50:00|7.7|6.1|7.68|6.08|7.7|6.1|7.68|6.08|0
1640141700000|2021-12-22 02:55:00|7.69|6.09|7.68|6.08|7.69|6.09|7.67|6.07|0
1640142000000|2021-12-22 03:00:00|7.69|6.09|7.7|6.1|7.71|6.11|7.68|6.08|0
1640142300000|2021-12-22 03:05:00|7.69|6.09|7.67|6.07|7.69|6.09|7.67|6.07|0
1640142600000|2021-12-22 03:10:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1640142900000|2021-12-22 03:15:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1640143200000|2021-12-22 03:20:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1640143500000|2021-12-22 03:25:00|7.66|6.06|7.65|6.05|7.66|6.06|7.64|6.04|0
1640143800000|2021-12-22 03:30:00|7.64|6.04|7.63|6.03|7.65|6.05|7.63|6.03|0
1640144100000|2021-12-22 03:35:00|7.62|6.02|7.64|6.04|7.64|6.04|7.62|6.02|0
1640144400000|2021-12-22 03:40:00|7.63|6.03|7.64|6.04|7.65|6.05|7.63|6.03|0
1640144700000|2021-12-22 03:45:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1640145000000|2021-12-22 03:50:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1640145300000|2021-12-22 03:55:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1640145600000|2021-12-22 04:00:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1640145900000|2021-12-22 04:05:00|7.63|6.03|7.64|6.04|7.64|6.04|7.62|6.02|0
1640146200000|2021-12-22 04:10:00|7.63|6.03|7.64|6.04|7.65|6.05|7.63|6.03|0
1640146500000|2021-12-22 04:15:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1640146800000|2021-12-22 04:20:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1640147100000|2021-12-22 04:25:00|7.63|6.03|7.65|6.05|7.65|6.05|7.63|6.03|0
1640147400000|2021-12-22 04:30:00|7.64|6.04|7.64|6.04|7.64|6.04|7.64|6.04|0
1640147700000|2021-12-22 04:35:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1640148000000|2021-12-22 04:40:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1640148300000|2021-12-22 04:45:00|7.63|6.03|7.63|6.03|7.64|6.04|7.63|6.03|0
1640148600000|2021-12-22 04:50:00|7.62|6.02|7.63|6.03|7.64|6.04|7.62|6.02|0
1640148900000|2021-12-22 04:55:00|7.64|6.04|7.64|6.04|7.65|6.05|7.63|6.03|0
1640149200000|2021-12-22 05:00:00|7.63|6.03|7.6|6|7.64|6.04|7.6|6|0
1640149500000|2021-12-22 05:05:00|7.61|6.01|7.65|6.05|7.65|6.05|7.61|6.01|0
1640149800000|2021-12-22 05:10:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1640150100000|2021-12-22 05:15:00|7.66|6.06|7.66|6.06|7.66|6.06|7.65|6.05|0
1640150400000|2021-12-22 05:20:00|7.67|6.07|7.66|6.06|7.67|6.07|7.66|6.06|0
1640150700000|2021-12-22 05:25:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1640151000000|2021-12-22 05:30:00|7.63|6.03|7.61|6.01|7.63|6.03|7.61|6.01|0
1640151300000|2021-12-22 05:35:00|7.62|6.02|7.62|6.02|7.62|6.02|7.61|6.01|0
1640151600000|2021-12-22 05:40:00|7.63|6.03|7.65|6.05|7.65|6.05|7.63|6.03|0
1640151900000|2021-12-22 05:45:00|7.64|6.04|7.63|6.03|7.65|6.05|7.63|6.03|0
1640152200000|2021-12-22 05:50:00|7.62|6.02|7.62|6.02|7.62|6.02|7.61|6.01|0
1640152500000|2021-12-22 05:55:00|7.61|6.01|7.6|6|7.62|6.02|7.59|5.99|0
1640152800000|2021-12-22 06:00:00|7.59|5.99|7.61|6.01|7.62|6.02|7.59|5.99|0
1640153100000|2021-12-22 06:05:00|7.6|6|7.58|5.98|7.61|6.01|7.57|5.97|0
1640153400000|2021-12-22 06:10:00|7.57|5.97|7.58|5.98|7.58|5.98|7.56|5.96|0
1640153700000|2021-12-22 06:15:00|7.57|5.97|7.53|5.93|7.58|5.98|7.53|5.93|0
1640154000000|2021-12-22 06:20:00|7.54|5.94|7.52|5.92|7.55|5.95|7.51|5.91|0
1640154300000|2021-12-22 06:25:00|7.53|5.93|7.55|5.95|7.55|5.95|7.52|5.92|0
1640154600000|2021-12-22 06:30:00|7.54|5.94|7.54|5.94|7.54|5.94|7.52|5.92|0
1640154900000|2021-12-22 06:35:00|7.53|5.93|7.57|5.97|7.57|5.97|7.53|5.93|0
1640155200000|2021-12-22 06:40:00|7.58|5.98|7.56|5.96|7.58|5.98|7.56|5.96|0
1640155500000|2021-12-22 06:45:00|7.57|5.97|7.56|5.96|7.57|5.97|7.56|5.96|0
1640155800000|2021-12-22 06:50:00|7.57|5.97|7.57|5.97|7.58|5.98|7.57|5.97|0
1640156100000|2021-12-22 06:55:00|7.58|5.98|7.59|5.99|7.61|6.01|7.57|5.97|0
1640156400000|2021-12-22 07:00:00|7.58|5.98|7.58|5.98|7.6|6|7.58|5.98|0
1640156700000|2021-12-22 07:05:00|7.59|5.99|7.58|5.98|7.6|6|7.57|5.97|0
1640157000000|2021-12-22 07:10:00|7.57|5.97|7.56|5.96|7.58|5.98|7.54|5.94|0
1640157300000|2021-12-22 07:15:00|7.57|5.97|7.58|5.98|7.59|5.99|7.57|5.97|0
1640157600000|2021-12-22 07:20:00|7.57|5.97|7.57|5.97|7.58|5.98|7.57|5.97|0
1640157900000|2021-12-22 07:25:00|7.58|5.98|7.6|6|7.6|6|7.57|5.97|0
1640158200000|2021-12-22 07:30:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1640158500000|2021-12-22 07:35:00|7.6|6|7.61|6.01|7.61|6.01|7.6|6|0
1640158800000|2021-12-22 07:40:00|7.6|6|7.59|5.99|7.61|6.01|7.59|5.99|0
1640159100000|2021-12-22 07:45:00|7.6|6|7.61|6.01|7.63|6.03|7.6|6|0
1640159400000|2021-12-22 07:50:00|7.6|6|7.63|6.03|7.64|6.04|7.6|6|0
1640159700000|2021-12-22 07:55:00|7.62|6.02|7.62|6.02|7.62|6.02|7.6|6|0
1640160000000|2021-12-22 08:00:00|7.61|6.01|7.74|6.14|7.74|6.14|7.6|6|0
1640160300000|2021-12-22 08:05:00|7.63|6.23|7.65|6.25|7.67|6.27|7.63|6.23|0
1640160600000|2021-12-22 08:10:00|7.66|6.26|7.61|6.21|7.66|6.26|7.6|6.2|0
1640160900000|2021-12-22 08:15:00|7.62|6.22|7.66|6.26|7.67|6.27|7.61|6.21|0
1640161200000|2021-12-22 08:20:00|7.67|6.27|7.68|6.28|7.7|6.3|7.65|6.25|0
1640161500000|2021-12-22 08:25:00|7.69|6.29|7.69|6.29|7.7|6.3|7.68|6.28|0
1640161800000|2021-12-22 08:30:00|7.7|6.3|7.81|6.41|7.83|6.43|7.68|6.28|0
1640162100000|2021-12-22 08:35:00|7.82|6.42|7.86|6.46|7.86|6.46|7.82|6.42|0
1640162400000|2021-12-22 08:40:00|7.87|6.47|7.82|6.42|7.89|6.49|7.8|6.4|0
1640162700000|2021-12-22 08:45:00|7.83|6.43|7.76|6.36|7.83|6.43|7.76|6.36|0
1640163000000|2021-12-22 08:50:00|7.77|6.37|7.78|6.38|7.79|6.39|7.76|6.36|0
1640163300000|2021-12-22 08:55:00|7.77|6.37|7.78|6.38|7.79|6.39|7.76|6.36|0
1640163600000|2021-12-22 09:00:00|7.77|6.37|7.77|6.37|7.8|6.4|7.77|6.37|0
1640163900000|2021-12-22 09:05:00|7.78|6.38|7.78|6.38|7.79|6.39|7.76|6.36|0
1640164200000|2021-12-22 09:10:00|7.79|6.39|7.74|6.34|7.79|6.39|7.74|6.34|0
1640164500000|2021-12-22 09:15:00|7.75|6.35|7.72|6.32|7.75|6.35|7.71|6.31|0
1640164800000|2021-12-22 09:20:00|7.71|6.31|7.74|6.34|7.75|6.35|7.7|6.3|0
1640165100000|2021-12-22 09:25:00|7.75|6.35|7.75|6.35|7.76|6.36|7.73|6.33|0
1640165400000|2021-12-22 09:30:00|7.76|6.36|7.72|6.32|7.76|6.36|7.71|6.31|0
1640165700000|2021-12-22 09:35:00|7.71|6.31|7.73|6.33|7.74|6.34|7.71|6.31|0
1640166000000|2021-12-22 09:40:00|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1640166300000|2021-12-22 09:45:00|7.74|6.34|7.76|6.36|7.77|6.37|7.74|6.34|0
1640166600000|2021-12-22 09:50:00|7.75|6.35|7.74|6.34|7.77|6.37|7.72|6.32|0
1640166900000|2021-12-22 09:55:00|7.73|6.33|7.75|6.35|7.77|6.37|7.73|6.33|0
1640167200000|2021-12-22 10:00:00|7.76|6.36|7.74|6.34|7.77|6.37|7.73|6.33|0
1640167500000|2021-12-22 10:05:00|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1640167800000|2021-12-22 10:10:00|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1640168100000|2021-12-22 10:15:00|7.71|6.31|7.71|6.31|7.72|6.32|7.7|6.3|0
1640168400000|2021-12-22 10:20:00|7.72|6.32|7.72|6.32|7.73|6.33|7.7|6.3|0
1640168700000|2021-12-22 10:25:00|7.73|6.33|7.71|6.31|7.73|6.33|7.7|6.3|0
1640169000000|2021-12-22 10:30:00|7.7|6.3|7.74|6.34|7.74|6.34|7.7|6.3|0
1640169300000|2021-12-22 10:35:00|7.73|6.33|7.68|6.28|7.73|6.33|7.68|6.28|0
1640169600000|2021-12-22 10:40:00|7.67|6.27|7.65|6.25|7.68|6.28|7.63|6.23|0
1640169900000|2021-12-22 10:45:00|7.64|6.24|7.61|6.21|7.65|6.25|7.61|6.21|0
1640170200000|2021-12-22 10:50:00|7.6|6.2|7.6|6.2|7.6|6.2|7.58|6.18|0
1640170500000|2021-12-22 10:55:00|7.59|6.19|7.58|6.18|7.6|6.2|7.58|6.18|0
1640170800000|2021-12-22 11:00:00|7.59|6.19|7.58|6.18|7.62|6.22|7.58|6.18|0
1640171100000|2021-12-22 11:05:00|7.59|6.19|7.57|6.17|7.59|6.19|7.57|6.17|0
1640171400000|2021-12-22 11:10:00|7.56|6.16|7.58|6.18|7.58|6.18|7.55|6.15|0
1640171700000|2021-12-22 11:15:00|7.57|6.17|7.55|6.15|7.57|6.17|7.54|6.14|0
1640172000000|2021-12-22 11:20:00|7.54|6.14|7.55|6.15|7.56|6.16|7.54|6.14|0
1640172300000|2021-12-22 11:25:00|7.56|6.16|7.57|6.17|7.58|6.18|7.56|6.16|0
1640172600000|2021-12-22 11:30:00|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1640172900000|2021-12-22 11:35:00|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1640173200000|2021-12-22 11:40:00|7.59|6.19|7.58|6.18|7.6|6.2|7.57|6.17|0
1640173500000|2021-12-22 11:45:00|7.57|6.17|7.55|6.15|7.57|6.17|7.54|6.14|0
1640173800000|2021-12-22 11:50:00|7.54|6.14|7.55|6.15|7.55|6.15|7.54|6.14|0
1640174100000|2021-12-22 11:55:00|7.54|6.14|7.5|6.1|7.54|6.14|7.5|6.1|0
1640174400000|2021-12-22 12:00:00|7.51|6.11|7.52|6.12|7.52|6.12|7.49|6.09|0
1640174700000|2021-12-22 12:05:00|7.51|6.11|7.51|6.11|7.51|6.11|7.51|6.11|0
1640175000000|2021-12-22 12:10:00|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1640175300000|2021-12-22 12:15:00|7.52|6.12|7.53|6.13|7.53|6.13|7.52|6.12|0
1640175600000|2021-12-22 12:20:00|7.54|6.14|7.52|6.12|7.54|6.14|7.52|6.12|0
1640175900000|2021-12-22 12:25:00|7.53|6.13|7.54|6.14|7.55|6.15|7.53|6.13|0
1640176200000|2021-12-22 12:30:00|7.55|6.15|7.53|6.13|7.55|6.15|7.53|6.13|0
1640176500000|2021-12-22 12:35:00|7.54|6.14|7.54|6.14|7.55|6.15|7.54|6.14|0
1640176800000|2021-12-22 12:40:00|7.55|6.15|7.54|6.14|7.56|6.16|7.54|6.14|0
1640177100000|2021-12-22 12:45:00|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1640177400000|2021-12-22 12:50:00|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1640177700000|2021-12-22 12:55:00|7.55|6.15|7.58|6.18|7.58|6.18|7.54|6.14|0
1640178000000|2021-12-22 13:00:00|7.57|6.17|7.59|6.19|7.6|6.2|7.56|6.16|0
1640178300000|2021-12-22 13:05:00|7.58|6.18|7.58|6.18|7.59|6.19|7.58|6.18|0
1640178600000|2021-12-22 13:10:00|7.57|6.17|7.6|6.2|7.6|6.2|7.57|6.17|0
1640178900000|2021-12-22 13:15:00|7.61|6.21|7.62|6.22|7.63|6.23|7.6|6.2|0
1640179200000|2021-12-22 13:20:00|7.61|6.21|7.68|6.28|7.68|6.28|7.61|6.21|0
1640179500000|2021-12-22 13:25:00|7.67|6.27|7.67|6.27|7.72|6.32|7.67|6.27|0
1640179800000|2021-12-22 13:30:00|7.66|6.26|7.65|6.25|7.67|6.27|7.63|6.23|0
1640180100000|2021-12-22 13:35:00|7.66|6.26|7.73|6.33|7.73|6.33|7.64|6.24|0
1640180400000|2021-12-22 13:40:00|7.72|6.32|7.77|6.37|7.77|6.37|7.68|6.28|0
1640180700000|2021-12-22 13:45:00|7.76|6.36|7.73|6.33|7.77|6.37|7.72|6.32|0
1640181000000|2021-12-22 13:50:00|7.72|6.32|7.74|6.34|7.74|6.34|7.71|6.31|0
1640181300000|2021-12-22 13:55:00|7.73|6.33|7.71|6.31|7.73|6.33|7.71|6.31|0
1640181600000|2021-12-22 14:00:00|7.72|6.32|7.7|6.3|7.74|6.34|7.7|6.3|0
1640181900000|2021-12-22 14:05:00|7.69|6.29|7.6|6.2|7.69|6.29|7.6|6.2|0
1640182200000|2021-12-22 14:10:00|7.59|6.19|7.62|6.22|7.64|6.24|7.59|6.19|0
1640182500000|2021-12-22 14:15:00|7.63|6.23|7.62|6.22|7.64|6.24|7.62|6.22|0
1640182800000|2021-12-22 14:20:00|7.63|6.23|7.64|6.24|7.66|6.26|7.63|6.23|0
1640183100000|2021-12-22 14:25:00|7.63|6.23|7.59|6.19|7.64|6.24|7.59|6.19|0
1640183400000|2021-12-22 14:30:00|7.6|6.2|7.58|6.18|7.61|6.21|7.55|6.15|0
1640183700000|2021-12-22 14:35:00|7.59|6.19|7.5|6.1|7.59|6.19|7.49|6.09|0
1640184000000|2021-12-22 14:40:00|7.51|6.11|7.47|6.07|7.57|6.17|7.47|6.07|0
1640184300000|2021-12-22 14:45:00|7.46|6.06|7.51|6.11|7.51|6.11|7.44|6.04|0
1640184600000|2021-12-22 14:50:00|7.49|6.09|7.45|6.05|7.54|6.14|7.45|6.05|0
1640184900000|2021-12-22 14:55:00|7.46|6.06|7.49|6.09|7.53|6.13|7.43|6.03|0
1640185200000|2021-12-22 15:00:00|7.48|6.08|7.49|6.09|7.5|6.1|7.41|6.01|0
1640185500000|2021-12-22 15:05:00|7.48|6.08|7.51|6.11|7.54|6.14|7.48|6.08|0
1640185800000|2021-12-22 15:10:00|7.5|6.1|7.45|6.05|7.5|6.1|7.43|6.03|0
1640186100000|2021-12-22 15:15:00|7.46|6.06|7.37|5.97|7.47|6.07|7.34|5.94|0
1640186400000|2021-12-22 15:20:00|7.36|5.96|7.36|5.96|7.4|6|7.36|5.96|0
1640186700000|2021-12-22 15:25:00|7.37|5.97|7.37|5.97|7.37|5.97|7.32|5.92|0
1640187000000|2021-12-22 15:30:00|7.39|5.99|7.33|5.93|7.39|5.99|7.33|5.93|0
1640187300000|2021-12-22 15:35:00|7.34|5.94|7.23|5.83|7.37|5.97|7.2|5.8|0
1640187600000|2021-12-22 15:40:00|7.22|5.82|7.21|5.81|7.23|5.83|7.2|5.8|0
1640187900000|2021-12-22 15:45:00|7.2|5.8|7.17|5.77|7.21|5.81|7.16|5.76|0
1640188200000|2021-12-22 15:50:00|7.16|5.76|7.1|5.7|7.17|5.77|7.09|5.69|0
1640188500000|2021-12-22 15:55:00|7.11|5.71|7.09|5.69|7.13|5.73|7.07|5.67|0
1640188800000|2021-12-22 16:00:00|7.1|5.7|7.1|5.7|7.11|5.71|7.08|5.68|0
1640189100000|2021-12-22 16:05:00|7.09|5.69|7.11|5.71|7.14|5.74|7.09|5.69|0
1640189400000|2021-12-22 16:10:00|7.1|5.7|7.04|5.64|7.11|5.71|7.04|5.64|0
1640189700000|2021-12-22 16:15:00|7.05|5.65|7.06|5.66|7.07|5.67|7.04|5.64|0
1640190000000|2021-12-22 16:20:00|7.07|5.67|7.1|5.7|7.1|5.7|7.05|5.65|0
1640190300000|2021-12-22 16:25:00|7.11|5.71|6.4|5|7.78|6.38|6.4|5|0
1640190600000|2021-12-22 16:30:00|6.39|4.99|6.36|4.96|6.41|5.01|6.35|4.95|0
1640190900000|2021-12-22 16:35:00|6.37|4.97|6.38|4.98|6.39|4.99|6.36|4.96|0
1640191200000|2021-12-22 16:40:00|6.37|4.97|6.38|4.98|6.39|4.99|6.36|4.96|0
1640191500000|2021-12-22 16:45:00|6.37|4.97|6.4|5|6.43|5.03|6.37|4.97|0
1640191800000|2021-12-22 16:50:00|6.41|5.01|6.4|5|6.41|5.01|6.38|4.98|0
1640192100000|2021-12-22 16:55:00|6.39|4.99|6.37|4.97|6.41|5.01|6.36|4.96|0
1640192400000|2021-12-22 17:00:00|6.36|4.96|6.35|4.95|6.39|4.99|6.35|4.95|0
1640192700000|2021-12-22 17:05:00|6.34|4.94|6.34|4.94|6.36|4.96|6.33|4.93|0
1640193000000|2021-12-22 17:10:00|6.35|4.95|6.44|5.04|6.44|5.04|6.34|4.94|0
1640193300000|2021-12-22 17:15:00|6.43|5.03|6.46|5.06|6.47|5.07|6.43|5.03|0
1640193600000|2021-12-22 17:20:00|6.45|5.05|6.49|5.09|6.49|5.09|6.45|5.05|0
1640193900000|2021-12-22 17:25:00|6.48|5.08|6.43|5.03|6.48|5.08|6.43|5.03|0
1640194200000|2021-12-22 17:30:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1640194500000|2021-12-22 17:35:00|6.45|5.05|6.46|5.06|6.47|5.07|6.43|5.03|0
1640194800000|2021-12-22 17:40:00|6.45|5.05|6.44|5.04|6.47|5.07|6.43|5.03|0
1640195100000|2021-12-22 17:45:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1640195400000|2021-12-22 17:50:00|6.43|5.03|6.4|5|6.43|5.03|6.39|4.99|0
1640195700000|2021-12-22 17:55:00|6.41|5.01|6.39|4.99|6.41|5.01|6.38|4.98|0
1640196000000|2021-12-22 18:00:00|6.4|5|6.39|4.99|6.42|5.02|6.39|4.99|0
1640196300000|2021-12-22 18:05:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1640196600000|2021-12-22 18:10:00|6.4|5|6.41|5.01|6.42|5.02|6.39|4.99|0
1640196900000|2021-12-22 18:15:00|6.42|5.02|6.42|5.02|6.43|5.03|6.4|5|0
1640197200000|2021-12-22 18:20:00|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1640197500000|2021-12-22 18:25:00|6.43|5.03|6.45|5.05|6.46|5.06|6.43|5.03|0
1640197800000|2021-12-22 18:30:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1640198100000|2021-12-22 18:35:00|6.44|5.04|6.51|5.11|6.51|5.11|6.43|5.03|0
1640198400000|2021-12-22 18:40:00|6.5|5.1|6.51|5.11|6.54|5.14|6.49|5.09|0
1640198700000|2021-12-22 18:45:00|6.5|5.1|6.49|5.09|6.51|5.11|6.47|5.07|0
1640199000000|2021-12-22 18:50:00|6.48|5.08|6.47|5.07|6.5|5.1|6.47|5.07|0
1640199300000|2021-12-22 18:55:00|6.48|5.08|6.5|5.1|6.51|5.11|6.47|5.07|0
1640199600000|2021-12-22 19:00:00|6.51|5.11|6.44|5.04|6.55|5.15|6.44|5.04|0
1640199900000|2021-12-22 19:05:00|6.43|5.03|6.46|5.06|6.47|5.07|6.43|5.03|0
1640200200000|2021-12-22 19:10:00|6.45|5.05|6.43|5.03|6.47|5.07|6.43|5.03|0
1640200500000|2021-12-22 19:15:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1640200800000|2021-12-22 19:20:00|6.44|5.04|6.42|5.02|6.44|5.04|6.4|5|0
1640201100000|2021-12-22 19:25:00|6.43|5.03|6.48|5.08|6.5|5.1|6.41|5.01|0
1640201400000|2021-12-22 19:30:00|6.47|5.07|6.44|5.04|6.48|5.08|6.42|5.02|0
1640201700000|2021-12-22 19:35:00|6.45|5.05|6.41|5.01|6.45|5.05|6.4|5|0
1640202000000|2021-12-22 19:40:00|6.4|5|6.42|5.02|6.42|5.02|6.39|4.99|0
1640202300000|2021-12-22 19:45:00|6.41|5.01|6.4|5|6.42|5.02|6.39|4.99|0
1640202600000|2021-12-22 19:50:00|6.39|4.99|6.3|4.9|6.4|5|6.3|4.9|0
1640202900000|2021-12-22 19:55:00|6.29|4.89|6.29|4.89|6.31|4.91|6.28|4.88|0
1640203200000|2021-12-22 20:00:00|6.28|4.88|6.29|4.89|6.3|4.9|6.27|4.87|0
1640203500000|2021-12-22 20:05:00|6.3|4.9|6.27|4.87|6.3|4.9|6.26|4.86|0
1640203800000|2021-12-22 20:10:00|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1640204100000|2021-12-22 20:15:00|6.25|4.85|6.28|4.88|6.29|4.89|6.23|4.83|0
1640204400000|2021-12-22 20:20:00|6.29|4.89|6.27|4.87|6.31|4.91|6.27|4.87|0
1640204700000|2021-12-22 20:25:00|6.26|4.86|6.19|4.79|6.27|4.87|6.17|4.77|0
1640205000000|2021-12-22 20:30:00|6.18|4.78|6.19|4.79|6.2|4.8|6.17|4.77|0
1640205300000|2021-12-22 20:35:00|6.18|4.78|6.15|4.75|6.19|4.79|6.15|4.75|0
1640205600000|2021-12-22 20:40:00|6.16|4.76|6.14|4.74|6.17|4.77|6.14|4.74|0
1640205900000|2021-12-22 20:45:00|6.15|4.75|6.13|4.73|6.16|4.76|6.12|4.72|0
1640206200000|2021-12-22 20:50:00|6.14|4.74|6.05|4.65|6.14|4.74|6.04|4.64|0
1640206500000|2021-12-22 20:55:00|6.04|4.64|6.05|4.65|6.05|4.65|6.02|4.62|0
1640206800000|2021-12-22 21:00:00|6.04|4.64|6.05|4.65|6.27|4.87|6.03|4.63|0
1640207100000|2021-12-22 21:05:00|6.04|4.64|6.03|4.63|6.05|4.65|6.02|4.62|0
1640207400000|2021-12-22 21:10:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1640207700000|2021-12-22 21:15:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1640208000000|2021-12-22 21:20:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1640208600000|2021-12-22 21:30:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1640209500000|2021-12-22 21:45:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1640209800000|2021-12-22 21:50:00|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1640210100000|2021-12-22 21:55:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1640211600000|2021-12-22 22:20:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1640211900000|2021-12-22 22:25:00|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1640213700000|2021-12-22 22:55:00|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1640214000000|2021-12-22 23:00:00|6.1|4.5|6.07|4.47|6.1|4.5|6.06|4.46|0
1640214300000|2021-12-22 23:05:00|6.06|4.46|6.06|4.46|6.06|4.46|6.05|4.45|0
1640214600000|2021-12-22 23:10:00|6.07|4.47|6.08|4.48|6.09|4.49|6.06|4.46|0
1640214900000|2021-12-22 23:15:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1640215200000|2021-12-22 23:20:00|6.06|4.46|6.08|4.48|6.08|4.48|6.06|4.46|0
1640215500000|2021-12-22 23:25:00|6.07|4.47|6.09|4.49|6.09|4.49|6.07|4.47|0
1640215800000|2021-12-22 23:30:00|6.08|4.48|6.06|4.46|6.09|4.49|6.06|4.46|0
1640216100000|2021-12-22 23:35:00|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1640216400000|2021-12-22 23:40:00|6.05|4.45|6.07|4.47|6.08|4.48|6.05|4.45|0
1640216700000|2021-12-22 23:45:00|6.06|4.46|6.09|4.49|6.09|4.49|6.05|4.45|0
1640217000000|2021-12-22 23:50:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1640217300000|2021-12-22 23:55:00|6.08|4.48|6.07|4.47|6.08|4.48|6.06|4.46|0
1640217600000|2021-12-23 00:00:00|6.08|4.48|6.08|4.48|6.09|4.49|6.07|4.47|0
1640217900000|2021-12-23 00:05:00|6.09|4.49|6.09|4.49|6.09|4.49|6.08|4.48|0
1640218200000|2021-12-23 00:10:00|6.1|4.5|6.11|4.51|6.11|4.51|6.08|4.48|0
1640218500000|2021-12-23 00:15:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1640218800000|2021-12-23 00:20:00|6.09|4.49|6.1|4.5|6.11|4.51|6.09|4.49|0
1640219100000|2021-12-23 00:25:00|6.11|4.51|6.09|4.49|6.11|4.51|6.09|4.49|0
1640219400000|2021-12-23 00:30:00|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1640219700000|2021-12-23 00:35:00|6.08|4.48|6.08|4.48|6.08|4.48|6.07|4.47|0
1640220000000|2021-12-23 00:40:00|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1640220300000|2021-12-23 00:45:00|6.09|4.49|6.07|4.47|6.09|4.49|6.06|4.46|0
1640220600000|2021-12-23 00:50:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1640220900000|2021-12-23 00:55:00|6.08|4.48|6.08|4.48|6.09|4.49|6.08|4.48|0
1640221200000|2021-12-23 01:00:00|6.09|4.49|6.1|4.5|6.11|4.51|6.08|4.48|0
1640221500000|2021-12-23 01:05:00|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1640221800000|2021-12-23 01:10:00|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1640222100000|2021-12-23 01:15:00|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1640222400000|2021-12-23 01:20:00|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1640222700000|2021-12-23 01:25:00|6.1|4.5|6.08|4.48|6.1|4.5|6.07|4.47|0
1640223000000|2021-12-23 01:30:00|6.07|4.47|6.1|4.5|6.1|4.5|6.07|4.47|0
1640223300000|2021-12-23 01:35:00|6.09|4.49|6.09|4.49|6.09|4.49|6.08|4.48|0
1640223600000|2021-12-23 01:40:00|6.1|4.5|6.09|4.49|6.1|4.5|6.08|4.48|0
1640223900000|2021-12-23 01:45:00|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1640224200000|2021-12-23 01:50:00|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1640224500000|2021-12-23 01:55:00|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1640224800000|2021-12-23 02:00:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1640225100000|2021-12-23 02:05:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1640225400000|2021-12-23 02:10:00|6.06|4.46|6.06|4.46|6.06|4.46|6.05|4.45|0
1640225700000|2021-12-23 02:15:00|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1640226000000|2021-12-23 02:20:00|6.07|4.47|6.07|4.47|6.08|4.48|6.06|4.46|0
1640226300000|2021-12-23 02:25:00|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1640226600000|2021-12-23 02:30:00|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1640226900000|2021-12-23 02:35:00|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1640227200000|2021-12-23 02:40:00|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1640227500000|2021-12-23 02:45:00|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1640227800000|2021-12-23 02:50:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1640228100000|2021-12-23 02:55:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1640228400000|2021-12-23 03:00:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1640229300000|2021-12-23 03:15:00|6.06|4.46|6.07|4.47|6.07|4.47|6.05|4.45|0
1640229600000|2021-12-23 03:20:00|6.06|4.46|6.06|4.46|6.07|4.47|6.06|4.46|0
1640230200000|2021-12-23 03:30:00|6.07|4.47|6.07|4.47|6.07|4.47|6.06|4.46|0
1640230500000|2021-12-23 03:35:00|6.06|4.46|6.06|4.46|6.07|4.47|6.05|4.45|0
1640230800000|2021-12-23 03:40:00|6.05|4.45|6.05|4.45|6.05|4.45|6.04|4.44|0
1640231100000|2021-12-23 03:45:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1640232600000|2021-12-23 04:10:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1640233200000|2021-12-23 04:20:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1640233500000|2021-12-23 04:25:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1640233800000|2021-12-23 04:30:00|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1640234100000|2021-12-23 04:35:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1640234400000|2021-12-23 04:40:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1640234700000|2021-12-23 04:45:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1640235300000|2021-12-23 04:55:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1640235600000|2021-12-23 05:00:00|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1640236200000|2021-12-23 05:10:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1640236500000|2021-12-23 05:15:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1640236800000|2021-12-23 05:20:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1640237100000|2021-12-23 05:25:00|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1640237400000|2021-12-23 05:30:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1640237700000|2021-12-23 05:35:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1640238600000|2021-12-23 05:50:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1640238900000|2021-12-23 05:55:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1640239200000|2021-12-23 06:00:00|6.02|4.42|5.99|4.39|6.02|4.42|5.99|4.39|0
1640239500000|2021-12-23 06:05:00|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1640239800000|2021-12-23 06:10:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1640240100000|2021-12-23 06:15:00|6.02|4.42|6.04|4.44|6.04|4.44|6.02|4.42|0
1640240400000|2021-12-23 06:20:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1640240700000|2021-12-23 06:25:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1640241000000|2021-12-23 06:30:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1640241300000|2021-12-23 06:35:00|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1640241600000|2021-12-23 06:40:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1640241900000|2021-12-23 06:45:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1640242200000|2021-12-23 06:50:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1640242500000|2021-12-23 06:55:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1640242800000|2021-12-23 07:00:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1640243100000|2021-12-23 07:05:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1640243400000|2021-12-23 07:10:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1640243700000|2021-12-23 07:15:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1640244000000|2021-12-23 07:20:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1640244300000|2021-12-23 07:25:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1640244600000|2021-12-23 07:30:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1640244900000|2021-12-23 07:35:00|6.01|4.41|6|4.4|6.02|4.42|5.99|4.39|0
1640245200000|2021-12-23 07:40:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1640245500000|2021-12-23 07:45:00|5.99|4.39|6|4.4|6.01|4.41|5.99|4.39|0
1640245800000|2021-12-23 07:50:00|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1640246100000|2021-12-23 07:55:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1640246400000|2021-12-23 08:00:00|6.01|4.41|6|4.4|6.01|4.41|5.99|4.39|0
1640246700000|2021-12-23 08:05:00|5.9|4.5|5.91|4.51|5.92|4.52|5.9|4.5|0
1640247000000|2021-12-23 08:10:00|5.9|4.5|5.92|4.52|5.93|4.53|5.9|4.5|0
1640247300000|2021-12-23 08:15:00|5.93|4.53|5.94|4.54|5.94|4.54|5.91|4.51|0
1640247600000|2021-12-23 08:20:00|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1640247900000|2021-12-23 08:25:00|5.92|4.52|5.91|4.51|5.92|4.52|5.9|4.5|0
1640248200000|2021-12-23 08:30:00|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1640248500000|2021-12-23 08:35:00|5.91|4.51|5.95|4.55|5.97|4.57|5.91|4.51|0
1640248800000|2021-12-23 08:40:00|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1640249100000|2021-12-23 08:45:00|5.95|4.55|5.92|4.52|5.95|4.55|5.91|4.51|0
1640249400000|2021-12-23 08:50:00|5.91|4.51|5.86|4.46|5.92|4.52|5.85|4.45|0
1640249700000|2021-12-23 08:55:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1640250000000|2021-12-23 09:00:00|5.86|4.46|5.86|4.46|5.88|4.48|5.85|4.45|0
1640250300000|2021-12-23 09:05:00|5.85|4.45|5.84|4.44|5.86|4.46|5.83|4.43|0
1640250600000|2021-12-23 09:10:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1640250900000|2021-12-23 09:15:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1640251200000|2021-12-23 09:20:00|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1640251500000|2021-12-23 09:25:00|5.88|4.48|5.88|4.48|5.88|4.48|5.88|4.48|0
1640251800000|2021-12-23 09:30:00|5.89|4.49|5.87|4.47|5.89|4.49|5.86|4.46|0
1640252100000|2021-12-23 09:35:00|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1640252400000|2021-12-23 09:40:00|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1640252700000|2021-12-23 09:45:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1640253000000|2021-12-23 09:50:00|5.87|4.47|5.87|4.47|5.87|4.47|5.86|4.46|0
1640253300000|2021-12-23 09:55:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1640253600000|2021-12-23 10:00:00|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1640253900000|2021-12-23 10:05:00|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1640254200000|2021-12-23 10:10:00|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1640254800000|2021-12-23 10:20:00|5.84|4.44|5.83|4.43|5.84|4.44|5.82|4.42|0
1640255100000|2021-12-23 10:25:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1640255400000|2021-12-23 10:30:00|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1640255700000|2021-12-23 10:35:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1640256000000|2021-12-23 10:40:00|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1640256300000|2021-12-23 10:45:00|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1640256600000|2021-12-23 10:50:00|5.8|4.4|5.79|4.39|5.8|4.4|5.78|4.38|0
1640256900000|2021-12-23 10:55:00|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1640257200000|2021-12-23 11:00:00|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1640257500000|2021-12-23 11:05:00|5.79|4.39|5.78|4.38|5.8|4.4|5.78|4.38|0
1640257800000|2021-12-23 11:10:00|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1640258100000|2021-12-23 11:15:00|5.78|4.38|5.79|4.39|5.8|4.4|5.78|4.38|0
1640258400000|2021-12-23 11:20:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1640258700000|2021-12-23 11:25:00|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1640259000000|2021-12-23 11:30:00|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1640259300000|2021-12-23 11:35:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1640259600000|2021-12-23 11:40:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1640259900000|2021-12-23 11:45:00|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1640260200000|2021-12-23 11:50:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1640260500000|2021-12-23 11:55:00|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1640260800000|2021-12-23 12:00:00|5.75|4.35|5.74|4.34|5.75|4.35|5.73|4.33|0
1640261100000|2021-12-23 12:05:00|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1640261400000|2021-12-23 12:10:00|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1640261700000|2021-12-23 12:15:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1640262000000|2021-12-23 12:20:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1640262300000|2021-12-23 12:25:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1640262600000|2021-12-23 12:30:00|5.76|4.36|5.76|4.36|5.77|4.37|5.76|4.36|0
1640262900000|2021-12-23 12:35:00|5.77|4.37|5.96|4.56|5.96|4.56|5.76|4.36|0
1640263200000|2021-12-23 12:40:00|5.69|4.29|5.66|4.26|5.69|4.29|5.66|4.26|0
1640263500000|2021-12-23 12:45:00|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1640264100000|2021-12-23 12:55:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1640264400000|2021-12-23 13:00:00|5.65|4.25|5.67|4.27|5.67|4.27|5.63|4.23|0
1640264700000|2021-12-23 13:05:00|5.66|4.26|5.67|4.27|5.68|4.28|5.66|4.26|0
1640265000000|2021-12-23 13:10:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1640265300000|2021-12-23 13:15:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1640265600000|2021-12-23 13:20:00|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1640265900000|2021-12-23 13:25:00|5.71|4.31|5.69|4.29|5.71|4.31|5.69|4.29|0
1640266200000|2021-12-23 13:30:00|5.68|4.28|5.69|4.29|5.71|4.31|5.68|4.28|0
1640266500000|2021-12-23 13:35:00|5.68|4.28|5.71|4.31|5.71|4.31|5.68|4.28|0
1640266800000|2021-12-23 13:40:00|5.72|4.32|5.74|4.34|5.76|4.36|5.72|4.32|0
1640267100000|2021-12-23 13:45:00|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1640267400000|2021-12-23 13:50:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1640267700000|2021-12-23 13:55:00|5.7|4.3|5.7|4.3|5.71|4.31|5.69|4.29|0
1640268000000|2021-12-23 14:00:00|5.69|4.29|5.67|4.27|5.69|4.29|5.66|4.26|0
1640268300000|2021-12-23 14:05:00|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1640268600000|2021-12-23 14:10:00|5.66|4.26|5.69|4.29|5.69|4.29|5.66|4.26|0
1640268900000|2021-12-23 14:15:00|5.68|4.28|5.69|4.29|5.7|4.3|5.68|4.28|0
1640269200000|2021-12-23 14:20:00|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1640269500000|2021-12-23 14:25:00|5.68|4.28|5.7|4.3|5.7|4.3|5.68|4.28|0
1640269800000|2021-12-23 14:30:00|5.69|4.29|5.59|4.19|5.71|4.31|5.59|4.19|0
1640270100000|2021-12-23 14:35:00|5.58|4.18|5.5|4.1|5.58|4.18|5.48|4.08|0
1640270400000|2021-12-23 14:40:00|5.51|4.11|5.53|4.13|5.57|4.17|5.5|4.1|0
1640270700000|2021-12-23 14:45:00|5.52|4.12|5.61|4.21|5.68|4.28|5.51|4.11|0
1640271000000|2021-12-23 14:50:00|5.6|4.2|5.6|4.2|5.61|4.21|5.57|4.17|0
1640271300000|2021-12-23 14:55:00|5.61|4.21|5.58|4.18|5.64|4.24|5.57|4.17|0
1640271600000|2021-12-23 15:00:00|5.59|4.19|5.59|4.19|5.6|4.2|5.56|4.16|0
1640271900000|2021-12-23 15:05:00|5.6|4.2|5.59|4.19|5.61|4.21|5.57|4.17|0
1640272200000|2021-12-23 15:10:00|5.58|4.18|5.52|4.12|5.59|4.19|5.51|4.11|0
1640272500000|2021-12-23 15:15:00|5.53|4.13|5.54|4.14|5.55|4.15|5.52|4.12|0
1640272800000|2021-12-23 15:20:00|5.53|4.13|5.51|4.11|5.54|4.14|5.51|4.11|0
1640273100000|2021-12-23 15:25:00|5.52|4.12|5.53|4.13|5.55|4.15|5.51|4.11|0
1640273400000|2021-12-23 15:30:00|5.52|4.12|5.55|4.15|5.57|4.17|5.5|4.1|0
1640273700000|2021-12-23 15:35:00|5.56|4.16|5.54|4.14|5.56|4.16|5.53|4.13|0
1640274000000|2021-12-23 15:40:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1640274300000|2021-12-23 15:45:00|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1640274600000|2021-12-23 15:50:00|5.5|4.1|5.5|4.1|5.52|4.12|5.49|4.09|0
1640274900000|2021-12-23 15:55:00|5.49|4.09|5.48|4.08|5.5|4.1|5.47|4.07|0
1640275200000|2021-12-23 16:00:00|5.47|4.07|5.48|4.08|5.49|4.09|5.46|4.06|0
1640275500000|2021-12-23 16:05:00|5.47|4.07|5.45|4.05|5.48|4.08|5.44|4.04|0
1640275800000|2021-12-23 16:10:00|5.44|4.04|5.45|4.05|5.46|4.06|5.43|4.03|0
1640276100000|2021-12-23 16:15:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1640276400000|2021-12-23 16:20:00|5.46|4.06|5.46|4.06|5.48|4.08|5.46|4.06|0
1640276700000|2021-12-23 16:25:00|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1640277000000|2021-12-23 16:30:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1640277300000|2021-12-23 16:35:00|5.46|4.06|5.48|4.08|5.62|4.22|5.46|4.06|0
1640277600000|2021-12-23 16:40:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1640277900000|2021-12-23 16:45:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1640278200000|2021-12-23 16:50:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1640278500000|2021-12-23 16:55:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1640278800000|2021-12-23 17:00:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1640279100000|2021-12-23 17:05:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1640279400000|2021-12-23 17:10:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1640279700000|2021-12-23 17:15:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1640280000000|2021-12-23 17:20:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1640280300000|2021-12-23 17:25:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1640280600000|2021-12-23 17:30:00|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1640280900000|2021-12-23 17:35:00|5.56|4.16|5.65|4.25|5.65|4.25|5.55|4.15|0
1640281200000|2021-12-23 17:40:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1640281500000|2021-12-23 17:45:00|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1640281800000|2021-12-23 17:50:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1640282100000|2021-12-23 17:55:00|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1640282400000|2021-12-23 18:00:00|5.64|4.24|5.64|4.24|5.65|4.25|5.63|4.23|0
1640282700000|2021-12-23 18:05:00|5.63|4.23|5.57|4.17|5.64|4.24|5.57|4.17|0
1640283000000|2021-12-23 18:10:00|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1640283300000|2021-12-23 18:15:00|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1640283600000|2021-12-23 18:20:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1640283900000|2021-12-23 18:25:00|5.57|4.17|5.55|4.15|5.58|4.18|5.54|4.14|0
1640284200000|2021-12-23 18:30:00|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1640284500000|2021-12-23 18:35:00|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1640284800000|2021-12-23 18:40:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1640285100000|2021-12-23 18:45:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1640285400000|2021-12-23 18:50:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1640285700000|2021-12-23 18:55:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1640286000000|2021-12-23 19:00:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1640286300000|2021-12-23 19:05:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1640286600000|2021-12-23 19:10:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1640286900000|2021-12-23 19:15:00|5.53|4.13|5.52|4.12|5.54|4.14|5.51|4.11|0
1640287200000|2021-12-23 19:20:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1640287500000|2021-12-23 19:25:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1640287800000|2021-12-23 19:30:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1640288100000|2021-12-23 19:35:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1640288400000|2021-12-23 19:40:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1640288700000|2021-12-23 19:45:00|5.49|4.09|5.49|4.09|5.51|4.11|5.49|4.09|0
1640289000000|2021-12-23 19:50:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1640289300000|2021-12-23 19:55:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1640289600000|2021-12-23 20:00:00|5.48|4.08|5.53|4.13|5.53|4.13|5.47|4.07|0
1640289900000|2021-12-23 20:05:00|5.52|4.12|5.51|4.11|5.53|4.13|5.5|4.1|0
1640290200000|2021-12-23 20:10:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1640290500000|2021-12-23 20:15:00|5.48|4.08|5.49|4.09|5.5|4.1|5.47|4.07|0
1640290800000|2021-12-23 20:20:00|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1640291100000|2021-12-23 20:25:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1640291400000|2021-12-23 20:30:00|5.52|4.12|5.54|4.14|5.55|4.15|5.51|4.11|0
1640291700000|2021-12-23 20:35:00|5.55|4.15|5.48|4.08|5.55|4.15|5.47|4.07|0
1640292000000|2021-12-23 20:40:00|5.49|4.09|5.45|4.05|5.49|4.09|5.45|4.05|0
1640292300000|2021-12-23 20:45:00|5.44|4.04|5.43|4.03|5.45|4.05|5.42|4.02|0
1640292600000|2021-12-23 20:50:00|5.41|4.01|5.43|4.03|5.43|4.03|5.4|4|0
1640292900000|2021-12-23 20:55:00|5.44|4.04|5.57|4.17|5.57|4.17|5.44|4.04|0
1640293200000|2021-12-23 21:00:00|5.56|4.16|5.56|4.16|5.57|4.17|5.54|4.14|0
1640293500000|2021-12-23 21:05:00|5.55|4.15|5.57|4.17|5.57|4.17|5.54|4.14|0
1640293800000|2021-12-23 21:10:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1640592300000|2021-12-27 08:05:00|5.21|3.81|5.2|3.8|5.22|3.82|5.17|3.77|0
1640592600000|2021-12-27 08:10:00|5.19|3.79|5.18|3.78|5.19|3.79|5.17|3.77|0
1640592900000|2021-12-27 08:15:00|5.17|3.77|5.18|3.78|5.18|3.78|5.16|3.76|0
1640593200000|2021-12-27 08:20:00|5.17|3.77|5.19|3.79|5.2|3.8|5.17|3.77|0
1640593500000|2021-12-27 08:25:00|5.18|3.78|5.2|3.8|5.21|3.81|5.18|3.78|0
1640593800000|2021-12-27 08:30:00|5.21|3.81|5.18|3.78|5.21|3.81|5.17|3.77|0
1640594100000|2021-12-27 08:35:00|5.17|3.77|5.16|3.76|5.18|3.78|5.16|3.76|0
1640594400000|2021-12-27 08:40:00|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1640594700000|2021-12-27 08:45:00|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1640595000000|2021-12-27 08:50:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1640595300000|2021-12-27 08:55:00|5.17|3.77|5.16|3.76|5.17|3.77|5.14|3.74|0
1640595600000|2021-12-27 09:00:00|5.17|3.77|5.19|3.79|5.19|3.79|5.16|3.76|0
1640595900000|2021-12-27 09:05:00|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1640596200000|2021-12-27 09:10:00|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1640596500000|2021-12-27 09:15:00|5.14|3.74|5.16|3.76|5.17|3.77|5.14|3.74|0
1640596800000|2021-12-27 09:20:00|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1640597100000|2021-12-27 09:25:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1640597400000|2021-12-27 09:30:00|5.17|3.77|5.18|3.78|5.19|3.79|5.17|3.77|0
1640597700000|2021-12-27 09:35:00|5.17|3.77|5.16|3.76|5.17|3.77|5.15|3.75|0
1640598000000|2021-12-27 09:40:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1640598300000|2021-12-27 09:45:00|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1640598600000|2021-12-27 09:50:00|5.13|3.73|5.12|3.72|5.14|3.74|5.12|3.72|0
1640598900000|2021-12-27 09:55:00|5.11|3.71|5.12|3.72|5.13|3.73|5.11|3.71|0
1640599200000|2021-12-27 10:00:00|5.11|3.71|5.12|3.72|5.12|3.72|5.1|3.7|0
1640599500000|2021-12-27 10:05:00|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1640600100000|2021-12-27 10:15:00|5.12|3.72|5.11|3.71|5.12|3.72|5.1|3.7|0
1640600400000|2021-12-27 10:20:00|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1640600700000|2021-12-27 10:25:00|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1640601000000|2021-12-27 10:30:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1640601300000|2021-12-27 10:35:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1640601600000|2021-12-27 10:40:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1640601900000|2021-12-27 10:45:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1640602200000|2021-12-27 10:50:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1640602500000|2021-12-27 10:55:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1640602800000|2021-12-27 11:00:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1640603100000|2021-12-27 11:05:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1640603400000|2021-12-27 11:10:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1640604000000|2021-12-27 11:20:00|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1640604300000|2021-12-27 11:25:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1640604600000|2021-12-27 11:30:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1640604900000|2021-12-27 11:35:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1640605200000|2021-12-27 11:40:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1640605500000|2021-12-27 11:45:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1640605800000|2021-12-27 11:50:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1640606400000|2021-12-27 12:00:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1640606700000|2021-12-27 12:05:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1640607000000|2021-12-27 12:10:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1640607300000|2021-12-27 12:15:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1640607600000|2021-12-27 12:20:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1640607900000|2021-12-27 12:25:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1640608200000|2021-12-27 12:30:00|5.04|3.64|5.02|3.62|5.04|3.64|5.01|3.61|0
1640608500000|2021-12-27 12:35:00|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1640608800000|2021-12-27 12:40:00|5.03|3.63|4.97|3.57|5.03|3.63|4.94|3.54|0
1640609100000|2021-12-27 12:45:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1640609400000|2021-12-27 12:50:00|4.96|3.56|4.97|3.57|4.98|3.58|4.96|3.56|0
1640609700000|2021-12-27 12:55:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1640610000000|2021-12-27 13:00:00|4.98|3.58|4.97|3.57|4.98|3.58|4.96|3.56|0
1640610300000|2021-12-27 13:05:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1640610600000|2021-12-27 13:10:00|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1640610900000|2021-12-27 13:15:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1640611200000|2021-12-27 13:20:00|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1640611500000|2021-12-27 13:25:00|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1640611800000|2021-12-27 13:30:00|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1640612100000|2021-12-27 13:35:00|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1640612400000|2021-12-27 13:40:00|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1640612700000|2021-12-27 13:45:00|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1640613000000|2021-12-27 13:50:00|5.08|3.68|5.23|3.83|5.23|3.83|4.92|3.52|0
1640613300000|2021-12-27 13:55:00|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1640613600000|2021-12-27 14:00:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1640613900000|2021-12-27 14:05:00|5.23|3.83|5.24|3.84|5.25|3.85|5.23|3.83|0
1640614200000|2021-12-27 14:10:00|5.23|3.83|5.23|3.83|5.24|3.84|5.23|3.83|0
1640614500000|2021-12-27 14:15:00|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1640614800000|2021-12-27 14:20:00|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1640615100000|2021-12-27 14:25:00|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1640615400000|2021-12-27 14:30:00|5.26|3.86|5.18|3.78|5.27|3.87|5.15|3.75|0
1640615700000|2021-12-27 14:35:00|5.19|3.79|5.17|3.77|5.19|3.79|5.15|3.75|0
1640616000000|2021-12-27 14:40:00|5.16|3.76|5.16|3.76|5.17|3.77|5.14|3.74|0
1640616300000|2021-12-27 14:45:00|5.15|3.75|5.12|3.72|5.17|3.77|5.12|3.72|0
1640616600000|2021-12-27 14:50:00|5.13|3.73|5.15|3.75|5.16|3.76|5.09|3.69|0
1640616900000|2021-12-27 14:55:00|5.16|3.76|5.23|3.83|5.24|3.84|5.14|3.74|0
1640617200000|2021-12-27 15:00:00|5.24|3.84|5.18|3.78|5.24|3.84|5.18|3.78|0
1640617500000|2021-12-27 15:05:00|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1640617800000|2021-12-27 15:10:00|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1640618100000|2021-12-27 15:15:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1640618400000|2021-12-27 15:20:00|5.14|3.74|5.12|3.72|5.15|3.75|5.11|3.71|0
1640618700000|2021-12-27 15:25:00|5.13|3.73|5.08|3.68|5.13|3.73|5.08|3.68|0
1640619000000|2021-12-27 15:30:00|5.07|3.67|5.07|3.67|5.1|3.7|5.06|3.66|0
1640619300000|2021-12-27 15:35:00|5.08|3.68|5.06|3.66|5.09|3.69|5.06|3.66|0
1640619600000|2021-12-27 15:40:00|5.07|3.67|5.07|3.67|5.08|3.68|5.06|3.66|0
1640619900000|2021-12-27 15:45:00|5.06|3.66|5.07|3.67|5.09|3.69|5.06|3.66|0
1640620200000|2021-12-27 15:50:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1640620500000|2021-12-27 15:55:00|5.06|3.66|5.04|3.64|5.07|3.67|5.04|3.64|0
1640620800000|2021-12-27 16:00:00|5.03|3.63|5.02|3.62|5.05|3.65|5.02|3.62|0
1640621100000|2021-12-27 16:05:00|5.03|3.63|5.03|3.63|5.05|3.65|5.03|3.63|0
1640621400000|2021-12-27 16:10:00|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1640621700000|2021-12-27 16:15:00|5.01|3.61|5.05|3.65|5.06|3.66|5.01|3.61|0
1640622000000|2021-12-27 16:20:00|5.06|3.66|5.05|3.65|5.07|3.67|5.04|3.64|0
1640622300000|2021-12-27 16:25:00|5.06|3.66|5.02|3.62|5.06|3.66|5.02|3.62|0
1640622600000|2021-12-27 16:30:00|5.03|3.63|5.04|3.64|5.04|3.64|5.02|3.62|0
1640622900000|2021-12-27 16:35:00|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1640623200000|2021-12-27 16:40:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1640623500000|2021-12-27 16:45:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1640623800000|2021-12-27 16:50:00|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1640624100000|2021-12-27 16:55:00|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1640624400000|2021-12-27 17:00:00|5|3.6|4.99|3.59|5|3.6|4.98|3.58|0
1640624700000|2021-12-27 17:05:00|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1640625000000|2021-12-27 17:10:00|4.99|3.59|4.98|3.58|5|3.6|4.97|3.57|0
1640625300000|2021-12-27 17:15:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1640625600000|2021-12-27 17:20:00|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1640625900000|2021-12-27 17:25:00|4.96|3.56|4.98|3.58|5.28|3.88|4.96|3.56|0
1640626200000|2021-12-27 17:30:00|4.97|3.57|4.99|3.59|5|3.6|4.97|3.57|0
1640626500000|2021-12-27 17:35:00|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1640626800000|2021-12-27 17:40:00|4.99|3.59|4.98|3.58|5|3.6|4.98|3.58|0
1640627100000|2021-12-27 17:45:00|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1640627400000|2021-12-27 17:50:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1640627700000|2021-12-27 17:55:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1640628000000|2021-12-27 18:00:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1640628300000|2021-12-27 18:05:00|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1640628600000|2021-12-27 18:10:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1640628900000|2021-12-27 18:15:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1640629200000|2021-12-27 18:20:00|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1640629500000|2021-12-27 18:25:00|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1640629800000|2021-12-27 18:30:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1640630100000|2021-12-27 18:35:00|4.94|3.54|4.94|3.54|4.95|3.55|4.93|3.53|0
1640630400000|2021-12-27 18:40:00|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1640630700000|2021-12-27 18:45:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1640631000000|2021-12-27 18:50:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1640631300000|2021-12-27 18:55:00|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1640631600000|2021-12-27 19:00:00|4.92|3.52|4.91|3.51|4.93|3.53|4.91|3.51|0
1640631900000|2021-12-27 19:05:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1640632200000|2021-12-27 19:10:00|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1640632500000|2021-12-27 19:15:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1640632800000|2021-12-27 19:20:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1640633100000|2021-12-27 19:25:00|4.88|3.48|4.85|3.45|4.98|3.58|4.85|3.45|0
1640633400000|2021-12-27 19:30:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1640633700000|2021-12-27 19:35:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1640634000000|2021-12-27 19:40:00|4.86|3.46|4.89|3.49|4.89|3.49|4.85|3.45|0
1640634300000|2021-12-27 19:45:00|4.9|3.5|4.89|3.49|4.91|3.51|4.88|3.48|0
1640634600000|2021-12-27 19:50:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1640634900000|2021-12-27 19:55:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1640635200000|2021-12-27 20:00:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1640635500000|2021-12-27 20:05:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1640635800000|2021-12-27 20:10:00|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1640636100000|2021-12-27 20:15:00|4.92|3.52|4.91|3.51|4.93|3.53|4.91|3.51|0
1640636400000|2021-12-27 20:20:00|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1640636700000|2021-12-27 20:25:00|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1640637000000|2021-12-27 20:30:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1640637300000|2021-12-27 20:35:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1640637600000|2021-12-27 20:40:00|4.88|3.48|4.84|3.44|4.89|3.49|4.84|3.44|0
1640637900000|2021-12-27 20:45:00|4.83|3.43|4.83|3.43|4.85|3.45|4.82|3.42|0
1640638200000|2021-12-27 20:50:00|4.82|3.42|4.8|3.4|4.84|3.44|4.79|3.39|0
1640638500000|2021-12-27 20:55:00|4.81|3.41|4.85|3.45|4.86|3.46|4.79|3.39|0
1640638800000|2021-12-27 21:00:00|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1640639100000|2021-12-27 21:05:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1640639400000|2021-12-27 21:10:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1640639700000|2021-12-27 21:15:00|4.96|3.36|4.94|3.34|4.96|3.36|4.94|3.34|0
1640640000000|2021-12-27 21:20:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1640640300000|2021-12-27 21:25:00|4.94|3.34|4.94|3.34|4.94|3.34|4.94|3.34|0
1640640900000|2021-12-27 21:35:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1640641200000|2021-12-27 21:40:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1640641500000|2021-12-27 21:45:00|4.93|3.33|4.95|3.35|4.95|3.35|4.93|3.33|0
1640641800000|2021-12-27 21:50:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1640642100000|2021-12-27 21:55:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1640642400000|2021-12-27 22:00:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1640642700000|2021-12-27 22:05:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1640643000000|2021-12-27 22:10:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1640643300000|2021-12-27 22:15:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1640643600000|2021-12-27 22:20:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1640643900000|2021-12-27 22:25:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1640644200000|2021-12-27 22:30:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1640646000000|2021-12-27 23:00:00|4.95|3.35|4.94|3.34|4.95|3.35|4.93|3.33|0
1640646300000|2021-12-27 23:05:00|4.93|3.33|4.95|3.35|4.95|3.35|4.93|3.33|0
1640646600000|2021-12-27 23:10:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1640647200000|2021-12-27 23:20:00|4.95|3.35|4.96|3.36|4.96|3.36|4.94|3.34|0
1640647500000|2021-12-27 23:25:00|4.95|3.35|4.96|3.36|4.97|3.37|4.95|3.35|0
1640647800000|2021-12-27 23:30:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1640648100000|2021-12-27 23:35:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1640648400000|2021-12-27 23:40:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1640648700000|2021-12-27 23:45:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1640649000000|2021-12-27 23:50:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1640649600000|2021-12-28 00:00:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1640649900000|2021-12-28 00:05:00|4.97|3.37|4.99|3.39|4.99|3.39|4.97|3.37|0
1640650200000|2021-12-28 00:10:00|4.98|3.38|4.99|3.39|4.99|3.39|4.98|3.38|0
1640650500000|2021-12-28 00:15:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1640650800000|2021-12-28 00:20:00|4.97|3.37|4.96|3.36|4.98|3.38|4.96|3.36|0
1640651100000|2021-12-28 00:25:00|4.97|3.37|4.95|3.35|4.97|3.37|4.95|3.35|0
1640651400000|2021-12-28 00:30:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1640651700000|2021-12-28 00:35:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1640652000000|2021-12-28 00:40:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1640652300000|2021-12-28 00:45:00|4.93|3.33|4.95|3.35|4.95|3.35|4.93|3.33|0
1640652600000|2021-12-28 00:50:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1640652900000|2021-12-28 00:55:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1640653200000|2021-12-28 01:00:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1640653500000|2021-12-28 01:05:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1640653800000|2021-12-28 01:10:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1640654100000|2021-12-28 01:15:00|4.96|3.36|4.97|3.37|4.98|3.38|4.95|3.35|0
1640654700000|2021-12-28 01:25:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1640655000000|2021-12-28 01:30:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1640655300000|2021-12-28 01:35:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1640655600000|2021-12-28 01:40:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1640655900000|2021-12-28 01:45:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1640656200000|2021-12-28 01:50:00|4.98|3.38|4.95|3.35|4.98|3.38|4.95|3.35|0
1640656500000|2021-12-28 01:55:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1640656800000|2021-12-28 02:00:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1640657100000|2021-12-28 02:05:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1640657400000|2021-12-28 02:10:00|4.97|3.37|4.97|3.37|4.97|3.37|4.97|3.37|0
1640657700000|2021-12-28 02:15:00|4.96|3.36|4.99|3.39|4.99|3.39|4.96|3.36|0
1640658000000|2021-12-28 02:20:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1640658300000|2021-12-28 02:25:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1640658600000|2021-12-28 02:30:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1640658900000|2021-12-28 02:35:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1640659200000|2021-12-28 02:40:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1640660100000|2021-12-28 02:55:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1640660400000|2021-12-28 03:00:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1640660700000|2021-12-28 03:05:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1640661000000|2021-12-28 03:10:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1640661300000|2021-12-28 03:15:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1640661900000|2021-12-28 03:25:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1640662500000|2021-12-28 03:35:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1640663100000|2021-12-28 03:45:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1640663400000|2021-12-28 03:50:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1640664000000|2021-12-28 04:00:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1640664600000|2021-12-28 04:10:00|4.94|3.34|4.94|3.34|4.94|3.34|4.94|3.34|0
1640664900000|2021-12-28 04:15:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1640665500000|2021-12-28 04:25:00|4.93|3.33|4.93|3.33|4.93|3.33|4.93|3.33|0
1640665800000|2021-12-28 04:30:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1640667600000|2021-12-28 05:00:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1640667900000|2021-12-28 05:05:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1640668200000|2021-12-28 05:10:00|4.92|3.32|4.92|3.32|4.93|3.33|4.92|3.32|0
1640668500000|2021-12-28 05:15:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1640668800000|2021-12-28 05:20:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1640669100000|2021-12-28 05:25:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1640669400000|2021-12-28 05:30:00|4.92|3.32|4.92|3.32|4.93|3.33|4.92|3.32|0
1640669700000|2021-12-28 05:35:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1640670300000|2021-12-28 05:45:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1640670600000|2021-12-28 05:50:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1640671200000|2021-12-28 06:00:00|4.88|3.28|4.89|3.29|4.9|3.3|4.88|3.28|0
1640671500000|2021-12-28 06:05:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1640671800000|2021-12-28 06:10:00|4.92|3.32|4.92|3.32|4.92|3.32|4.92|3.32|0
1640672100000|2021-12-28 06:15:00|4.91|3.31|4.91|3.31|4.91|3.31|4.9|3.3|0
1640672400000|2021-12-28 06:20:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1640672700000|2021-12-28 06:25:00|4.89|3.29|4.89|3.29|4.89|3.29|4.89|3.29|0
1640673000000|2021-12-28 06:30:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1640674200000|2021-12-28 06:50:00|4.88|3.28|4.89|3.29|4.9|3.3|4.88|3.28|0
1640674500000|2021-12-28 06:55:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1640674800000|2021-12-28 07:00:00|4.87|3.27|4.9|3.3|4.9|3.3|4.87|3.27|0
1640675100000|2021-12-28 07:05:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1640675400000|2021-12-28 07:10:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1640676000000|2021-12-28 07:20:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1640676600000|2021-12-28 07:30:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1640676900000|2021-12-28 07:35:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1640677200000|2021-12-28 07:40:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1640677500000|2021-12-28 07:45:00|4.92|3.32|4.92|3.32|4.92|3.32|4.92|3.32|0
1640677800000|2021-12-28 07:50:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1640678100000|2021-12-28 07:55:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1640678400000|2021-12-28 08:00:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1640678700000|2021-12-28 08:05:00|4.81|3.41|4.76|3.36|4.81|3.41|4.76|3.36|0
1640679000000|2021-12-28 08:10:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1640679300000|2021-12-28 08:15:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1640679600000|2021-12-28 08:20:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1640679900000|2021-12-28 08:25:00|4.74|3.34|4.7|3.3|4.74|3.34|4.69|3.29|0
1640680200000|2021-12-28 08:30:00|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1640680500000|2021-12-28 08:35:00|4.72|3.32|4.73|3.33|4.74|3.34|4.72|3.32|0
1640680800000|2021-12-28 08:40:00|4.72|3.32|4.72|3.32|4.73|3.33|4.71|3.31|0
1640681100000|2021-12-28 08:45:00|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1640681400000|2021-12-28 08:50:00|4.69|3.29|4.69|3.29|4.7|3.3|4.68|3.28|0
1640681700000|2021-12-28 08:55:00|4.68|3.28|4.67|3.27|4.69|3.29|4.67|3.27|0
1640682000000|2021-12-28 09:00:00|4.68|3.28|4.66|3.26|4.69|3.29|4.66|3.26|0
1640682300000|2021-12-28 09:05:00|4.67|3.27|4.66|3.26|4.67|3.27|4.65|3.25|0
1640682600000|2021-12-28 09:10:00|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1640682900000|2021-12-28 09:15:00|4.65|3.25|4.65|3.25|4.66|3.26|4.64|3.24|0
1640683200000|2021-12-28 09:20:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1640683500000|2021-12-28 09:25:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1640683800000|2021-12-28 09:30:00|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1640684100000|2021-12-28 09:35:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1640684400000|2021-12-28 09:40:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1640684700000|2021-12-28 09:45:00|4.63|3.23|4.63|3.23|4.64|3.24|4.62|3.22|0
1640685000000|2021-12-28 09:50:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1640685300000|2021-12-28 09:55:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1640685600000|2021-12-28 10:00:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1640685900000|2021-12-28 10:05:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1640686200000|2021-12-28 10:10:00|4.6|3.2|4.74|3.34|4.8|3.4|4.59|3.19|0
1640686500000|2021-12-28 10:15:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1640686800000|2021-12-28 10:20:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1640687100000|2021-12-28 10:25:00|4.74|3.34|4.76|3.36|4.77|3.37|4.74|3.34|0
1640687400000|2021-12-28 10:30:00|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1640687700000|2021-12-28 10:35:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1640688300000|2021-12-28 10:45:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1640688600000|2021-12-28 10:50:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1640688900000|2021-12-28 10:55:00|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1640689200000|2021-12-28 11:00:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1640689800000|2021-12-28 11:10:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1640690100000|2021-12-28 11:15:00|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1640690400000|2021-12-28 11:20:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1640690700000|2021-12-28 11:25:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1640691000000|2021-12-28 11:30:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1640691300000|2021-12-28 11:35:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1640691600000|2021-12-28 11:40:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1640691900000|2021-12-28 11:45:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1640692500000|2021-12-28 11:55:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1640692800000|2021-12-28 12:00:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1640693400000|2021-12-28 12:10:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1640693700000|2021-12-28 12:15:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1640694000000|2021-12-28 12:20:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1640694300000|2021-12-28 12:25:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1640694600000|2021-12-28 12:30:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1640694900000|2021-12-28 12:35:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1640695200000|2021-12-28 12:40:00|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1640695500000|2021-12-28 12:45:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1640695800000|2021-12-28 12:50:00|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1640696100000|2021-12-28 12:55:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1640696400000|2021-12-28 13:00:00|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1640696700000|2021-12-28 13:05:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1640697000000|2021-12-28 13:10:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1640697300000|2021-12-28 13:15:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1640697600000|2021-12-28 13:20:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1640697900000|2021-12-28 13:25:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1640698500000|2021-12-28 13:35:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1640698800000|2021-12-28 13:40:00|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1640699100000|2021-12-28 13:45:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1640699400000|2021-12-28 13:50:00|4.74|3.34|4.76|3.36|4.77|3.37|4.74|3.34|0
1640699700000|2021-12-28 13:55:00|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1640700000000|2021-12-28 14:00:00|4.77|3.37|4.79|3.39|4.8|3.4|4.77|3.37|0
1640700300000|2021-12-28 14:05:00|4.8|3.4|4.82|3.42|4.82|3.42|4.79|3.39|0
1640700600000|2021-12-28 14:10:00|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1640700900000|2021-12-28 14:15:00|4.79|3.39|4.77|3.37|4.8|3.4|4.77|3.37|0
1640701200000|2021-12-28 14:20:00|4.78|3.38|4.8|3.4|4.8|3.4|4.77|3.37|0
1640701500000|2021-12-28 14:25:00|4.79|3.39|4.79|3.39|4.81|3.41|4.79|3.39|0
1640701800000|2021-12-28 14:30:00|4.8|3.4|4.78|3.38|4.82|3.42|4.78|3.38|0
1640702100000|2021-12-28 14:35:00|4.79|3.39|4.88|3.48|4.9|3.5|4.68|3.28|0
1640702400000|2021-12-28 14:40:00|4.89|3.49|4.85|3.45|4.89|3.49|4.77|3.37|0
1640702700000|2021-12-28 14:45:00|4.86|3.46|4.93|3.53|4.95|3.55|4.84|3.44|0
1640703000000|2021-12-28 14:50:00|4.94|3.54|4.88|3.48|4.94|3.54|4.88|3.48|0
1640703300000|2021-12-28 14:55:00|4.89|3.49|4.87|3.47|4.89|3.49|4.83|3.43|0
1640703600000|2021-12-28 15:00:00|4.86|3.46|4.85|3.45|4.88|3.48|4.84|3.44|0
1640703900000|2021-12-28 15:05:00|4.86|3.46|4.96|3.56|4.96|3.56|4.85|3.45|0
1640704200000|2021-12-28 15:10:00|4.94|3.54|4.92|3.52|4.94|3.54|4.88|3.48|0
1640704500000|2021-12-28 15:15:00|4.91|3.51|4.95|3.55|4.95|3.55|4.9|3.5|0
1640704800000|2021-12-28 15:20:00|4.96|3.56|4.87|3.47|4.96|3.56|4.86|3.46|0
1640705100000|2021-12-28 15:25:00|4.88|3.48|4.8|3.4|4.88|3.48|4.78|3.38|0
1640705400000|2021-12-28 15:30:00|4.81|3.41|4.77|3.37|4.82|3.42|4.77|3.37|0
1640705700000|2021-12-28 15:35:00|4.76|3.36|4.79|3.39|4.8|3.4|4.75|3.35|0
1640706000000|2021-12-28 15:40:00|4.8|3.4|4.8|3.4|4.83|3.43|4.78|3.38|0
1640706300000|2021-12-28 15:45:00|4.81|3.41|4.79|3.39|4.82|3.42|4.78|3.38|0
1640706600000|2021-12-28 15:50:00|4.78|3.38|4.81|3.41|4.82|3.42|4.77|3.37|0
1640706900000|2021-12-28 15:55:00|4.82|3.42|4.8|3.4|4.82|3.42|4.79|3.39|0
1640707200000|2021-12-28 16:00:00|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1640707500000|2021-12-28 16:05:00|4.79|3.39|4.81|3.41|4.81|3.41|4.78|3.38|0
1640707800000|2021-12-28 16:10:00|4.8|3.4|4.81|3.41|4.81|3.41|4.74|3.34|0
1640708100000|2021-12-28 16:15:00|4.82|3.42|4.82|3.42|4.83|3.43|4.81|3.41|0
1640708400000|2021-12-28 16:20:00|4.83|3.43|4.77|3.37|4.83|3.43|4.74|3.34|0
1640708700000|2021-12-28 16:25:00|4.78|3.38|4.77|3.37|4.8|3.4|4.76|3.36|0
1640709000000|2021-12-28 16:30:00|4.76|3.36|4.77|3.37|4.79|3.39|4.76|3.36|0
1640709300000|2021-12-28 16:35:00|4.78|3.38|4.77|3.37|4.79|3.39|4.77|3.37|0
1640709600000|2021-12-28 16:40:00|4.76|3.36|4.78|3.38|4.79|3.39|4.76|3.36|0
1640709900000|2021-12-28 16:45:00|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1640710200000|2021-12-28 16:50:00|4.75|3.35|4.72|3.32|4.76|3.36|4.72|3.32|0
1640710500000|2021-12-28 16:55:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1640710800000|2021-12-28 17:00:00|4.73|3.33|4.73|3.33|4.74|3.34|4.72|3.32|0
1640711100000|2021-12-28 17:05:00|4.74|3.34|4.75|3.35|4.76|3.36|4.73|3.33|0
1640711400000|2021-12-28 17:10:00|4.76|3.36|4.76|3.36|4.77|3.37|4.74|3.34|0
1640711700000|2021-12-28 17:15:00|4.75|3.35|4.77|3.37|4.78|3.38|4.75|3.35|0
1640712000000|2021-12-28 17:20:00|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1640712300000|2021-12-28 17:25:00|4.76|3.36|4.83|3.43|4.83|3.43|4.76|3.36|0
1640712600000|2021-12-28 17:30:00|4.82|3.42|4.9|3.5|4.9|3.5|4.81|3.41|0
1640712900000|2021-12-28 17:35:00|4.88|3.48|4.88|3.48|4.89|3.49|4.86|3.46|0
1640713200000|2021-12-28 17:40:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1640713500000|2021-12-28 17:45:00|4.88|3.48|4.88|3.48|4.89|3.49|4.87|3.47|0
1640713800000|2021-12-28 17:50:00|4.87|3.47|4.85|3.45|4.88|3.48|4.84|3.44|0
1640714100000|2021-12-28 17:55:00|4.84|3.44|4.82|3.42|4.85|3.45|4.74|3.34|0
1640714400000|2021-12-28 18:00:00|4.83|3.43|4.8|3.4|4.84|3.44|4.8|3.4|0
1640714700000|2021-12-28 18:05:00|4.81|3.41|4.81|3.41|4.82|3.42|4.8|3.4|0
1640715000000|2021-12-28 18:10:00|4.82|3.42|4.82|3.42|4.82|3.42|4.8|3.4|0
1640715300000|2021-12-28 18:15:00|4.81|3.41|4.83|3.43|4.83|3.43|4.8|3.4|0
1640715600000|2021-12-28 18:20:00|4.82|3.42|4.83|3.43|4.85|3.45|4.81|3.41|0
1640715900000|2021-12-28 18:25:00|4.84|3.44|4.81|3.41|4.85|3.45|4.81|3.41|0
1640716200000|2021-12-28 18:30:00|4.82|3.42|4.82|3.42|4.82|3.42|4.8|3.4|0
1640716500000|2021-12-28 18:35:00|4.81|3.41|4.83|3.43|4.84|3.44|4.81|3.41|0
1640716800000|2021-12-28 18:40:00|4.84|3.44|4.83|3.43|4.84|3.44|4.81|3.41|0
1640717100000|2021-12-28 18:45:00|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1640717400000|2021-12-28 18:50:00|4.81|3.41|4.81|3.41|4.82|3.42|4.8|3.4|0
1640717700000|2021-12-28 18:55:00|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1640718000000|2021-12-28 19:00:00|4.79|3.39|4.86|3.46|4.86|3.46|4.79|3.39|0
1640718300000|2021-12-28 19:05:00|4.85|3.45|4.86|3.46|4.86|3.46|4.84|3.44|0
1640718600000|2021-12-28 19:10:00|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1640718900000|2021-12-28 19:15:00|4.84|3.44|4.84|3.44|4.84|3.44|4.82|3.42|0
1640719200000|2021-12-28 19:20:00|4.83|3.43|4.82|3.42|4.84|3.44|4.81|3.41|0
1640719500000|2021-12-28 19:25:00|4.83|3.43|4.82|3.42|4.84|3.44|4.81|3.41|0
1640719800000|2021-12-28 19:30:00|4.83|3.43|4.82|3.42|4.83|3.43|4.8|3.4|0
1640720100000|2021-12-28 19:35:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1640720400000|2021-12-28 19:40:00|4.82|3.42|4.78|3.38|4.82|3.42|4.78|3.38|0
1640720700000|2021-12-28 19:45:00|4.79|3.39|4.78|3.38|4.81|3.41|4.77|3.37|0
1640721000000|2021-12-28 19:50:00|4.79|3.39|4.76|3.36|4.8|3.4|4.76|3.36|0
1640721300000|2021-12-28 19:55:00|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1640721600000|2021-12-28 20:00:00|4.77|3.37|4.72|3.32|4.78|3.38|4.72|3.32|0
1640721900000|2021-12-28 20:05:00|4.73|3.33|4.7|3.3|4.74|3.34|4.69|3.29|0
1640722200000|2021-12-28 20:10:00|4.69|3.29|4.68|3.28|4.7|3.3|4.68|3.28|0
1640722500000|2021-12-28 20:15:00|4.69|3.29|4.67|3.27|4.7|3.3|4.67|3.27|0
1640722800000|2021-12-28 20:20:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1640723100000|2021-12-28 20:25:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1640723400000|2021-12-28 20:30:00|4.66|3.26|4.68|3.28|4.71|3.31|4.65|3.25|0
1640723700000|2021-12-28 20:35:00|4.67|3.27|4.66|3.26|4.68|3.28|4.65|3.25|0
1640724000000|2021-12-28 20:40:00|4.67|3.27|4.64|3.24|4.67|3.27|4.62|3.22|0
1640724300000|2021-12-28 20:45:00|4.63|3.23|4.63|3.23|4.64|3.24|4.61|3.21|0
1640724600000|2021-12-28 20:50:00|4.67|3.27|4.69|3.29|4.71|3.31|4.66|3.26|0
1640724900000|2021-12-28 20:55:00|4.7|3.3|4.68|3.28|4.71|3.31|4.68|3.28|0
1640725200000|2021-12-28 21:00:00|4.67|3.27|4.6|3.2|4.7|3.3|4.59|3.19|0
1640725500000|2021-12-28 21:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1640725800000|2021-12-28 21:10:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1640726100000|2021-12-28 21:15:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1640727000000|2021-12-28 21:30:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1640727600000|2021-12-28 21:40:00|4.71|3.11|4.71|3.11|4.71|3.11|4.7|3.1|0
1640727900000|2021-12-28 21:45:00|4.7|3.1|4.71|3.11|4.72|3.12|4.7|3.1|0
1640728200000|2021-12-28 21:50:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1640728500000|2021-12-28 21:55:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1640729400000|2021-12-28 22:10:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1640729700000|2021-12-28 22:15:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1640730000000|2021-12-28 22:20:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1640731500000|2021-12-28 22:45:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1640732400000|2021-12-28 23:00:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1640732700000|2021-12-28 23:05:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1640733000000|2021-12-28 23:10:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1640733300000|2021-12-28 23:15:00|4.68|3.08|4.68|3.08|4.68|3.08|4.66|3.06|0
1640733600000|2021-12-28 23:20:00|4.67|3.07|4.66|3.06|4.68|3.08|4.66|3.06|0
1640733900000|2021-12-28 23:25:00|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1640734200000|2021-12-28 23:30:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1640734500000|2021-12-28 23:35:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1640734800000|2021-12-28 23:40:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1640735100000|2021-12-28 23:45:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1640735400000|2021-12-28 23:50:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1640735700000|2021-12-28 23:55:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1640736000000|2021-12-29 00:00:00|4.64|3.04|4.66|3.06|4.67|3.07|4.64|3.04|0
1640736300000|2021-12-29 00:05:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1640736600000|2021-12-29 00:10:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1640736900000|2021-12-29 00:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1640737200000|2021-12-29 00:20:00|4.66|3.06|4.65|3.05|4.66|3.06|4.64|3.04|0
1640737500000|2021-12-29 00:25:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1640737800000|2021-12-29 00:30:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1640738100000|2021-12-29 00:35:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1640738700000|2021-12-29 00:45:00|4.65|3.05|4.65|3.05|4.66|3.06|4.65|3.05|0
1640739000000|2021-12-29 00:50:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1640739300000|2021-12-29 00:55:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1640739600000|2021-12-29 01:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1640739900000|2021-12-29 01:05:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1640740200000|2021-12-29 01:10:00|4.62|3.02|4.64|3.04|4.64|3.04|4.62|3.02|0
1640740500000|2021-12-29 01:15:00|4.63|3.03|4.66|3.06|4.66|3.06|4.63|3.03|0
1640740800000|2021-12-29 01:20:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1640741100000|2021-12-29 01:25:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1640741400000|2021-12-29 01:30:00|4.66|3.06|4.7|3.1|4.7|3.1|4.65|3.05|0
1640741700000|2021-12-29 01:35:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1640742000000|2021-12-29 01:40:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1640742300000|2021-12-29 01:45:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1640742600000|2021-12-29 01:50:00|4.7|3.1|4.69|3.09|4.7|3.1|4.68|3.08|0
1640742900000|2021-12-29 01:55:00|4.7|3.1|4.72|3.12|4.72|3.12|4.69|3.09|0
1640743200000|2021-12-29 02:00:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1640743500000|2021-12-29 02:05:00|4.73|3.13|4.71|3.11|4.73|3.13|4.71|3.11|0
1640743800000|2021-12-29 02:10:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1640744100000|2021-12-29 02:15:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1640744400000|2021-12-29 02:20:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1640744700000|2021-12-29 02:25:00|4.7|3.1|4.71|3.11|4.72|3.12|4.7|3.1|0
1640745000000|2021-12-29 02:30:00|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1640745300000|2021-12-29 02:35:00|4.69|3.09|4.68|3.08|4.7|3.1|4.68|3.08|0
1640745600000|2021-12-29 02:40:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1640745900000|2021-12-29 02:45:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1640746200000|2021-12-29 02:50:00|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1640746500000|2021-12-29 02:55:00|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1640746800000|2021-12-29 03:00:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1640747100000|2021-12-29 03:05:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1640747400000|2021-12-29 03:10:00|4.65|3.05|4.66|3.06|4.66|3.06|4.65|3.05|0
1640747700000|2021-12-29 03:15:00|4.65|3.05|4.66|3.06|4.66|3.06|4.65|3.05|0
1640748000000|2021-12-29 03:20:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1640748300000|2021-12-29 03:25:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1640748600000|2021-12-29 03:30:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1640748900000|2021-12-29 03:35:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1640749200000|2021-12-29 03:40:00|4.65|3.05|4.65|3.05|4.66|3.06|4.65|3.05|0
1640749500000|2021-12-29 03:45:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1640749800000|2021-12-29 03:50:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1640750100000|2021-12-29 03:55:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1640750400000|2021-12-29 04:00:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1640750700000|2021-12-29 04:05:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1640751000000|2021-12-29 04:10:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1640751300000|2021-12-29 04:15:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1640751600000|2021-12-29 04:20:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1640751900000|2021-12-29 04:25:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1640752500000|2021-12-29 04:35:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1640752800000|2021-12-29 04:40:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1640753100000|2021-12-29 04:45:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1640753400000|2021-12-29 04:50:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1640754000000|2021-12-29 05:00:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1640754300000|2021-12-29 05:05:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1640754600000|2021-12-29 05:10:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1640754900000|2021-12-29 05:15:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1640755200000|2021-12-29 05:20:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1640755500000|2021-12-29 05:25:00|4.65|3.05|4.66|3.06|4.66|3.06|4.65|3.05|0
1640755800000|2021-12-29 05:30:00|4.65|3.05|4.64|3.04|4.66|3.06|4.64|3.04|0
1640756100000|2021-12-29 05:35:00|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1640756700000|2021-12-29 05:45:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1640757000000|2021-12-29 05:50:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1640757300000|2021-12-29 05:55:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1640757600000|2021-12-29 06:00:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1640757900000|2021-12-29 06:05:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1640758200000|2021-12-29 06:10:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1640758800000|2021-12-29 06:20:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1640759400000|2021-12-29 06:30:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1640759700000|2021-12-29 06:35:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1640760900000|2021-12-29 06:55:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1640761200000|2021-12-29 07:00:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1640761500000|2021-12-29 07:05:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1640761800000|2021-12-29 07:10:00|4.6|3|4.59|2.99|4.6|3|4.58|2.98|0
1640762100000|2021-12-29 07:15:00|4.58|2.98|4.62|3.02|4.65|3.05|4.58|2.98|0
1640762400000|2021-12-29 07:20:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1640762700000|2021-12-29 07:25:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1640763000000|2021-12-29 07:30:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1640763300000|2021-12-29 07:35:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1640763600000|2021-12-29 07:40:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1640763900000|2021-12-29 07:45:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1640764500000|2021-12-29 07:55:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1640764800000|2021-12-29 08:00:00|4.61|3.01|4.62|3.02|4.62|3.02|4.6|3|0
1640765100000|2021-12-29 08:05:00|4.52|3.12|4.52|3.12|4.52|3.12|4.5|3.1|0
1640765400000|2021-12-29 08:10:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1640765700000|2021-12-29 08:15:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1640766000000|2021-12-29 08:20:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1640766300000|2021-12-29 08:25:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1640766600000|2021-12-29 08:30:00|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1640766900000|2021-12-29 08:35:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1640767500000|2021-12-29 08:45:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1640767800000|2021-12-29 08:50:00|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1640768100000|2021-12-29 08:55:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1640768400000|2021-12-29 09:00:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1640768700000|2021-12-29 09:05:00|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1640769000000|2021-12-29 09:10:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1640769300000|2021-12-29 09:15:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1640769600000|2021-12-29 09:20:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1640769900000|2021-12-29 09:25:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1640770200000|2021-12-29 09:30:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1640770500000|2021-12-29 09:35:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1640770800000|2021-12-29 09:40:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1640771100000|2021-12-29 09:45:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1640771400000|2021-12-29 09:50:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1640771700000|2021-12-29 09:55:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1640772000000|2021-12-29 10:00:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1640772300000|2021-12-29 10:05:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1640772600000|2021-12-29 10:10:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1640772900000|2021-12-29 10:15:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1640773200000|2021-12-29 10:20:00|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1640774100000|2021-12-29 10:35:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1640774400000|2021-12-29 10:40:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1640774700000|2021-12-29 10:45:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1640775000000|2021-12-29 10:50:00|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1640775300000|2021-12-29 10:55:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1640775600000|2021-12-29 11:00:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1640775900000|2021-12-29 11:05:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1640776200000|2021-12-29 11:10:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1640776500000|2021-12-29 11:15:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1640776800000|2021-12-29 11:20:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1640777100000|2021-12-29 11:25:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1640777400000|2021-12-29 11:30:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1640777700000|2021-12-29 11:35:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1640778000000|2021-12-29 11:40:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1640778300000|2021-12-29 11:45:00|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1640778600000|2021-12-29 11:50:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1640778900000|2021-12-29 11:55:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1640779200000|2021-12-29 12:00:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1640779500000|2021-12-29 12:05:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1640779800000|2021-12-29 12:10:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1640780100000|2021-12-29 12:15:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1640780400000|2021-12-29 12:20:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1640780700000|2021-12-29 12:25:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1640781000000|2021-12-29 12:30:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1640781300000|2021-12-29 12:35:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1640781900000|2021-12-29 12:45:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1640782200000|2021-12-29 12:50:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1640782500000|2021-12-29 12:55:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1640782800000|2021-12-29 13:00:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1640783100000|2021-12-29 13:05:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1640783400000|2021-12-29 13:10:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1640783700000|2021-12-29 13:15:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1640784000000|2021-12-29 13:20:00|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1640784300000|2021-12-29 13:25:00|4.58|3.18|4.54|3.14|4.6|3.2|4.48|3.08|0
1640784600000|2021-12-29 13:30:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1640784900000|2021-12-29 13:35:00|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1640785200000|2021-12-29 13:40:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1640785500000|2021-12-29 13:45:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1640785800000|2021-12-29 13:50:00|4.54|3.14|4.52|3.12|4.54|3.14|4.51|3.11|0
1640786100000|2021-12-29 13:55:00|4.53|3.13|4.52|3.12|4.53|3.13|4.51|3.11|0
1640786400000|2021-12-29 14:00:00|4.51|3.11|4.48|3.08|4.51|3.11|4.48|3.08|0
1640786700000|2021-12-29 14:05:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1640787000000|2021-12-29 14:10:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1640787300000|2021-12-29 14:15:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1640787600000|2021-12-29 14:20:00|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1640787900000|2021-12-29 14:25:00|4.5|3.1|4.5|3.1|4.5|3.1|4.48|3.08|0
1640788200000|2021-12-29 14:30:00|4.49|3.09|4.46|3.06|4.5|3.1|4.46|3.06|0
1640788500000|2021-12-29 14:35:00|4.47|3.07|4.45|3.05|4.48|3.08|4.44|3.04|0
1640788800000|2021-12-29 14:40:00|4.44|3.04|4.47|3.07|4.47|3.07|4.4|3|0
1640789100000|2021-12-29 14:45:00|4.46|3.06|4.45|3.05|4.49|3.09|4.44|3.04|0
1640789400000|2021-12-29 14:50:00|4.44|3.04|4.42|3.02|4.46|3.06|4.41|3.01|0
1640789700000|2021-12-29 14:55:00|4.43|3.03|4.45|3.05|4.47|3.07|4.42|3.02|0
1640790000000|2021-12-29 15:00:00|4.44|3.04|4.46|3.06|4.47|3.07|4.44|3.04|0
1640790300000|2021-12-29 15:05:00|4.47|3.07|4.45|3.05|4.48|3.08|4.44|3.04|0
1640790600000|2021-12-29 15:10:00|4.46|3.06|4.54|3.14|4.56|3.16|4.44|3.04|0
1640790900000|2021-12-29 15:15:00|4.55|3.15|4.53|3.13|4.59|3.19|4.52|3.12|0
1640791200000|2021-12-29 15:20:00|4.54|3.14|4.5|3.1|4.54|3.14|4.5|3.1|0
1640791500000|2021-12-29 15:25:00|4.51|3.11|4.52|3.12|4.54|3.14|4.5|3.1|0
1640791800000|2021-12-29 15:30:00|4.53|3.13|4.5|3.1|4.54|3.14|4.5|3.1|0
1640792100000|2021-12-29 15:35:00|4.51|3.11|4.51|3.11|4.53|3.13|4.5|3.1|0
1640792400000|2021-12-29 15:40:00|4.52|3.12|4.47|3.07|4.52|3.12|4.46|3.06|0
1640792700000|2021-12-29 15:45:00|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1640793000000|2021-12-29 15:50:00|4.48|3.08|4.46|3.06|4.49|3.09|4.46|3.06|0
1640793300000|2021-12-29 15:55:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1640793600000|2021-12-29 16:00:00|4.48|3.08|4.35|2.95|4.48|3.08|4.35|2.95|0
1640793900000|2021-12-29 16:05:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1640794200000|2021-12-29 16:10:00|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1640794500000|2021-12-29 16:15:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1640794800000|2021-12-29 16:20:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1640795100000|2021-12-29 16:25:00|4.39|2.99|4.41|3.01|4.41|3.01|4.38|2.98|0
1640795400000|2021-12-29 16:30:00|4.42|3.02|4.41|3.01|4.43|3.03|4.4|3|0
1640795700000|2021-12-29 16:35:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1640796000000|2021-12-29 16:40:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1640796300000|2021-12-29 16:45:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1640796600000|2021-12-29 16:50:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1640796900000|2021-12-29 16:55:00|4.42|3.02|4.42|3.02|4.42|3.02|4.4|3|0
1640797200000|2021-12-29 17:00:00|4.41|3.01|4.41|3.01|4.43|3.03|4.41|3.01|0
1640797500000|2021-12-29 17:05:00|4.33|2.93|4.35|2.95|4.36|2.96|4.33|2.93|0
1640797800000|2021-12-29 17:10:00|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1640798100000|2021-12-29 17:15:00|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1640798400000|2021-12-29 17:20:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1640798700000|2021-12-29 17:25:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1640799000000|2021-12-29 17:30:00|4.36|2.96|4.36|2.96|4.38|2.98|4.36|2.96|0
1640799300000|2021-12-29 17:35:00|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1640799600000|2021-12-29 17:40:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1640799900000|2021-12-29 17:45:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1640800200000|2021-12-29 17:50:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1640800500000|2021-12-29 17:55:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1640800800000|2021-12-29 18:00:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1640801100000|2021-12-29 18:05:00|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1640801400000|2021-12-29 18:10:00|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1640801700000|2021-12-29 18:15:00|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1640802000000|2021-12-29 18:20:00|4.31|2.91|4.32|2.92|4.32|2.92|4.3|2.9|0
1640802300000|2021-12-29 18:25:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1640802600000|2021-12-29 18:30:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1640802900000|2021-12-29 18:35:00|4.3|2.9|4.32|2.92|4.33|2.93|4.3|2.9|0
1640803200000|2021-12-29 18:40:00|4.31|2.91|4.26|2.86|4.32|2.92|4.26|2.86|0
1640803500000|2021-12-29 18:45:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1640803800000|2021-12-29 18:50:00|4.25|2.85|4.24|2.84|4.26|2.86|4.24|2.84|0
1640804100000|2021-12-29 18:55:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1640804400000|2021-12-29 19:00:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1640804700000|2021-12-29 19:05:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1640805000000|2021-12-29 19:10:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1640805300000|2021-12-29 19:15:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1640805600000|2021-12-29 19:20:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1640805900000|2021-12-29 19:25:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1640806200000|2021-12-29 19:30:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1640806500000|2021-12-29 19:35:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1640806800000|2021-12-29 19:40:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1640807400000|2021-12-29 19:50:00|4.2|2.8|4.19|2.79|4.21|2.81|4.19|2.79|0
1640808000000|2021-12-29 20:00:00|4.2|2.8|4.19|2.79|4.21|2.81|4.19|2.79|0
1640808300000|2021-12-29 20:05:00|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1640808600000|2021-12-29 20:10:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1640808900000|2021-12-29 20:15:00|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1640809200000|2021-12-29 20:20:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1640809500000|2021-12-29 20:25:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1640809800000|2021-12-29 20:30:00|4.15|2.75|4.13|2.73|4.16|2.76|4.12|2.72|0
1640810100000|2021-12-29 20:35:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1640810400000|2021-12-29 20:40:00|4.08|2.68|4.09|2.69|4.1|2.7|4.08|2.68|0
1640810700000|2021-12-29 20:45:00|4.08|2.68|4.07|2.67|4.09|2.69|4.06|2.66|0
1640811000000|2021-12-29 20:50:00|4.06|2.66|4.09|2.69|4.1|2.7|4.06|2.66|0
1640811300000|2021-12-29 20:55:00|4.1|2.7|4.14|2.74|4.14|2.74|4.1|2.7|0
1640811600000|2021-12-29 21:00:00|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1640811900000|2021-12-29 21:05:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1640812200000|2021-12-29 21:10:00|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1640812500000|2021-12-29 21:15:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1640813100000|2021-12-29 21:25:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1640814000000|2021-12-29 21:40:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1640814600000|2021-12-29 21:50:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1640814900000|2021-12-29 21:55:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1640815500000|2021-12-29 22:05:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1640818800000|2021-12-29 23:00:00|4.22|2.62|4.27|2.67|4.27|2.67|4.21|2.61|0
1640819100000|2021-12-29 23:05:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1640819400000|2021-12-29 23:10:00|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1640819700000|2021-12-29 23:15:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1640820000000|2021-12-29 23:20:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1640820300000|2021-12-29 23:25:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1640820600000|2021-12-29 23:30:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1640820900000|2021-12-29 23:35:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1640821200000|2021-12-29 23:40:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1640821500000|2021-12-29 23:45:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1640821800000|2021-12-29 23:50:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1640822100000|2021-12-29 23:55:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1640822400000|2021-12-30 00:00:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1640822700000|2021-12-30 00:05:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1640823000000|2021-12-30 00:10:00|4.27|2.67|4.28|2.68|4.28|2.68|4.26|2.66|0
1640823300000|2021-12-30 00:15:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1640823600000|2021-12-30 00:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1640823900000|2021-12-30 00:25:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1640824200000|2021-12-30 00:30:00|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1640824500000|2021-12-30 00:35:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1640824800000|2021-12-30 00:40:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1640825100000|2021-12-30 00:45:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1640825400000|2021-12-30 00:50:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1640826000000|2021-12-30 01:00:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1640826300000|2021-12-30 01:05:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1640826600000|2021-12-30 01:10:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1640826900000|2021-12-30 01:15:00|4.23|2.63|4.22|2.62|4.24|2.64|4.22|2.62|0
1640827200000|2021-12-30 01:20:00|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1640827800000|2021-12-30 01:30:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1640828100000|2021-12-30 01:35:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1640828400000|2021-12-30 01:40:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1640828700000|2021-12-30 01:45:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1640829600000|2021-12-30 02:00:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1640829900000|2021-12-30 02:05:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1640830200000|2021-12-30 02:10:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1640830500000|2021-12-30 02:15:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1640830800000|2021-12-30 02:20:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1640831400000|2021-12-30 02:30:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1640831700000|2021-12-30 02:35:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1640832000000|2021-12-30 02:40:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1640832600000|2021-12-30 02:50:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1640833200000|2021-12-30 03:00:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1640833800000|2021-12-30 03:10:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1640834100000|2021-12-30 03:15:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1640834700000|2021-12-30 03:25:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1640835000000|2021-12-30 03:30:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1640835300000|2021-12-30 03:35:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1640837400000|2021-12-30 04:10:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1640838000000|2021-12-30 04:20:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1640838300000|2021-12-30 04:25:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1640839500000|2021-12-30 04:45:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1640839800000|2021-12-30 04:50:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1640840100000|2021-12-30 04:55:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1640840400000|2021-12-30 05:00:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1640840700000|2021-12-30 05:05:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1640841300000|2021-12-30 05:15:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1640841900000|2021-12-30 05:25:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1640842200000|2021-12-30 05:30:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1640842500000|2021-12-30 05:35:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1640842800000|2021-12-30 05:40:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1640843100000|2021-12-30 05:45:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1640843400000|2021-12-30 05:50:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1640843700000|2021-12-30 05:55:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1640844000000|2021-12-30 06:00:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1640844300000|2021-12-30 06:05:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1640844600000|2021-12-30 06:10:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1640844900000|2021-12-30 06:15:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1640845200000|2021-12-30 06:20:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1640845500000|2021-12-30 06:25:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1640845800000|2021-12-30 06:30:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1640846100000|2021-12-30 06:35:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1640846700000|2021-12-30 06:45:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1640847000000|2021-12-30 06:50:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1640847300000|2021-12-30 06:55:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1640847600000|2021-12-30 07:00:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1640847900000|2021-12-30 07:05:00|4.18|2.58|4.19|2.59|4.2|2.6|4.18|2.58|0
1640848200000|2021-12-30 07:10:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1640848500000|2021-12-30 07:15:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1640848800000|2021-12-30 07:20:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1640849100000|2021-12-30 07:25:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1640849400000|2021-12-30 07:30:00|4.17|2.57|4.15|2.55|4.17|2.57|4.15|2.55|0
1640849700000|2021-12-30 07:35:00|4.16|2.56|4.16|2.56|4.17|2.57|4.15|2.55|0
1640850000000|2021-12-30 07:40:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1640850300000|2021-12-30 07:45:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1640850600000|2021-12-30 07:50:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1640850900000|2021-12-30 07:55:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1640851200000|2021-12-30 08:00:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1640851500000|2021-12-30 08:05:00|4.12|2.72|4.11|2.71|4.13|2.73|4.11|2.71|0
1640851800000|2021-12-30 08:10:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1640852100000|2021-12-30 08:15:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1640852400000|2021-12-30 08:20:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1640852700000|2021-12-30 08:25:00|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1640853000000|2021-12-30 08:30:00|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1640853300000|2021-12-30 08:35:00|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1640853600000|2021-12-30 08:40:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1640853900000|2021-12-30 08:45:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1640854500000|2021-12-30 08:55:00|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1640854800000|2021-12-30 09:00:00|4.07|2.67|4.07|2.67|4.09|2.69|4.07|2.67|0
1640855100000|2021-12-30 09:05:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1640855400000|2021-12-30 09:10:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1640855700000|2021-12-30 09:15:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1640856000000|2021-12-30 09:20:00|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1640856300000|2021-12-30 09:25:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1640856600000|2021-12-30 09:30:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1640856900000|2021-12-30 09:35:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1640857500000|2021-12-30 09:45:00|4.05|2.65|4.06|2.66|4.06|2.66|4.04|2.64|0
1640857800000|2021-12-30 09:50:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1640858100000|2021-12-30 09:55:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1640858400000|2021-12-30 10:00:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1640858700000|2021-12-30 10:05:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1640859000000|2021-12-30 10:10:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1640859300000|2021-12-30 10:15:00|4.06|2.66|4.06|2.66|4.07|2.67|4.05|2.65|0
1640859600000|2021-12-30 10:20:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1640859900000|2021-12-30 10:25:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1640860200000|2021-12-30 10:30:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1640860500000|2021-12-30 10:35:00|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1640860800000|2021-12-30 10:40:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1640861400000|2021-12-30 10:50:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1640861700000|2021-12-30 10:55:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1640862000000|2021-12-30 11:00:00|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1640862300000|2021-12-30 11:05:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1640862600000|2021-12-30 11:10:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1640862900000|2021-12-30 11:15:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1640863200000|2021-12-30 11:20:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1640863500000|2021-12-30 11:25:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1640863800000|2021-12-30 11:30:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1640864100000|2021-12-30 11:35:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1640864700000|2021-12-30 11:45:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1640865000000|2021-12-30 11:50:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1640865300000|2021-12-30 11:55:00|4.01|2.61|4.07|2.67|4.2|2.8|4.01|2.61|0
1640865600000|2021-12-30 12:00:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1640866200000|2021-12-30 12:10:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1640866800000|2021-12-30 12:20:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1640867400000|2021-12-30 12:30:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1640868000000|2021-12-30 12:40:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1640868300000|2021-12-30 12:45:00|4.07|2.67|4|2.6|4.07|2.67|3.99|2.59|0
1640868600000|2021-12-30 12:50:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1640868900000|2021-12-30 12:55:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1640869200000|2021-12-30 13:00:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1640869500000|2021-12-30 13:05:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1640869800000|2021-12-30 13:10:00|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1640870100000|2021-12-30 13:15:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1640870400000|2021-12-30 13:20:00|4.02|2.62|4.03|2.63|4.03|2.63|4.01|2.61|0
1640870700000|2021-12-30 13:25:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1640871000000|2021-12-30 13:30:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1640871300000|2021-12-30 13:35:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1640871600000|2021-12-30 13:40:00|3.99|2.59|4.05|2.65|4.05|2.65|3.99|2.59|0
1640871900000|2021-12-30 13:45:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1640872200000|2021-12-30 13:50:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1640872500000|2021-12-30 13:55:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1640872800000|2021-12-30 14:00:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1640873400000|2021-12-30 14:10:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1640873700000|2021-12-30 14:15:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1640874000000|2021-12-30 14:20:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1640874300000|2021-12-30 14:25:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1640874600000|2021-12-30 14:30:00|4.07|2.67|4.01|2.61|4.09|2.69|4.01|2.61|0
1640874900000|2021-12-30 14:35:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1640875200000|2021-12-30 14:40:00|4.01|2.61|4.06|2.66|4.07|2.67|4.01|2.61|0
1640875500000|2021-12-30 14:45:00|4.07|2.67|4.04|2.64|4.07|2.67|4.03|2.63|0
1640875800000|2021-12-30 14:50:00|4.03|2.63|4.05|2.65|4.06|2.66|4.03|2.63|0
1640876100000|2021-12-30 14:55:00|4.06|2.66|4.04|2.64|4.06|2.66|4.03|2.63|0
1640876400000|2021-12-30 15:00:00|4.03|2.63|4.05|2.65|4.06|2.66|4.03|2.63|0
1640876700000|2021-12-30 15:05:00|4.04|2.64|4.01|2.61|4.05|2.65|4.01|2.61|0
1640877000000|2021-12-30 15:10:00|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1640877300000|2021-12-30 15:15:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1640877600000|2021-12-30 15:20:00|3.99|2.59|3.98|2.58|4.01|2.61|3.98|2.58|0
1640877900000|2021-12-30 15:25:00|3.99|2.59|3.99|2.59|3.99|2.59|3.97|2.57|0
1640878200000|2021-12-30 15:30:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1640878500000|2021-12-30 15:35:00|4.01|2.61|4.02|2.62|4.02|2.62|4|2.6|0
1640878800000|2021-12-30 15:40:00|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1640879100000|2021-12-30 15:45:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1640879400000|2021-12-30 15:50:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1640879700000|2021-12-30 15:55:00|4.02|2.62|4.03|2.63|4.04|2.64|4.01|2.61|0
1640880000000|2021-12-30 16:00:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1640880300000|2021-12-30 16:05:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1640880600000|2021-12-30 16:10:00|4.05|2.65|4.03|2.63|4.05|2.65|4.02|2.62|0
1640880900000|2021-12-30 16:15:00|4.02|2.62|3.97|2.57|4.03|2.63|3.95|2.55|0
1640881200000|2021-12-30 16:20:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1640881500000|2021-12-30 16:25:00|3.97|2.57|3.95|2.55|3.97|2.57|3.94|2.54|0
1640881800000|2021-12-30 16:30:00|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1640882100000|2021-12-30 16:35:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1640882400000|2021-12-30 16:40:00|3.94|2.54|3.96|2.56|3.97|2.57|3.94|2.54|0
1640882700000|2021-12-30 16:45:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1640883000000|2021-12-30 16:50:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1640883300000|2021-12-30 16:55:00|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1640883600000|2021-12-30 17:00:00|3.94|2.54|3.94|2.54|3.95|2.55|3.94|2.54|0
1640883900000|2021-12-30 17:05:00|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1640884200000|2021-12-30 17:10:00|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1640884500000|2021-12-30 17:15:00|3.97|2.57|3.98|2.58|3.98|2.58|3.96|2.56|0
1640884800000|2021-12-30 17:20:00|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1640885100000|2021-12-30 17:25:00|3.98|2.58|3.97|2.57|3.99|2.59|3.97|2.57|0
1640885400000|2021-12-30 17:30:00|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1640885700000|2021-12-30 17:35:00|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1640886000000|2021-12-30 17:40:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1640886300000|2021-12-30 17:45:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1640886600000|2021-12-30 17:50:00|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1640886900000|2021-12-30 17:55:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1640887200000|2021-12-30 18:00:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1640887500000|2021-12-30 18:05:00|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1640887800000|2021-12-30 18:10:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1640888100000|2021-12-30 18:15:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1640888400000|2021-12-30 18:20:00|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1640889000000|2021-12-30 18:30:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1640889300000|2021-12-30 18:35:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1640889600000|2021-12-30 18:40:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1640889900000|2021-12-30 18:45:00|3.94|2.54|3.94|2.54|3.95|2.55|3.94|2.54|0
1640890200000|2021-12-30 18:50:00|3.93|2.53|3.89|2.49|3.94|2.54|3.89|2.49|0
1640890500000|2021-12-30 18:55:00|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1640890800000|2021-12-30 19:00:00|3.91|2.51|3.92|2.52|3.93|2.53|3.9|2.5|0
1640891100000|2021-12-30 19:05:00|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1640891400000|2021-12-30 19:10:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1640891700000|2021-12-30 19:15:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1640892000000|2021-12-30 19:20:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1640892300000|2021-12-30 19:25:00|3.91|2.51|3.9|2.5|3.92|2.52|3.9|2.5|0
1640892600000|2021-12-30 19:30:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1640892900000|2021-12-30 19:35:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1640893200000|2021-12-30 19:40:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1640893500000|2021-12-30 19:45:00|3.89|2.49|3.85|2.45|3.89|2.49|3.84|2.44|0
1640893800000|2021-12-30 19:50:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1640894100000|2021-12-30 19:55:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1640894400000|2021-12-30 20:00:00|3.86|2.46|3.86|2.46|3.88|2.48|3.85|2.45|0
1640894700000|2021-12-30 20:05:00|3.87|2.47|3.88|2.48|3.88|2.48|3.86|2.46|0
1640895000000|2021-12-30 20:10:00|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1640895300000|2021-12-30 20:15:00|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1640895600000|2021-12-30 20:20:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1640895900000|2021-12-30 20:25:00|3.89|2.49|3.89|2.49|3.89|2.49|3.87|2.47|0
1640896200000|2021-12-30 20:30:00|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1640896500000|2021-12-30 20:35:00|3.91|2.51|3.9|2.5|3.91|2.51|3.89|2.49|0
1640896800000|2021-12-30 20:40:00|3.91|2.51|3.93|2.53|3.94|2.54|3.91|2.51|0
1640897100000|2021-12-30 20:45:00|3.94|2.54|3.95|2.55|3.97|2.57|3.92|2.52|0
1640897400000|2021-12-30 20:50:00|3.97|2.57|3.98|2.58|4.01|2.61|3.94|2.54|0
1640897700000|2021-12-30 20:55:00|3.97|2.57|4.03|2.63|4.04|2.64|3.76|2.36|0
1640898000000|2021-12-30 21:00:00|4.02|2.62|4.03|2.63|4.05|2.65|4.02|2.62|0
1640898300000|2021-12-30 21:05:00|4.02|2.62|4|2.6|4.03|2.63|4|2.6|0
1640898600000|2021-12-30 21:10:00|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1640898900000|2021-12-30 21:15:00|4.1|2.5|4.09|2.49|4.11|2.51|4.09|2.49|0
1640899200000|2021-12-30 21:20:00|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1640899800000|2021-12-30 21:30:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1640900100000|2021-12-30 21:35:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1640900400000|2021-12-30 21:40:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1640900700000|2021-12-30 21:45:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1640901000000|2021-12-30 21:50:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1640901300000|2021-12-30 21:55:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1640902500000|2021-12-30 22:15:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1640902800000|2021-12-30 22:20:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1640905200000|2021-12-30 23:00:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1640905500000|2021-12-30 23:05:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1640905800000|2021-12-30 23:10:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1640906100000|2021-12-30 23:15:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1640906400000|2021-12-30 23:20:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1640907000000|2021-12-30 23:30:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1640907600000|2021-12-30 23:40:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1640907900000|2021-12-30 23:45:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1640908200000|2021-12-30 23:50:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1640908500000|2021-12-30 23:55:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1640908800000|2021-12-31 00:00:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1640909100000|2021-12-31 00:05:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1640909400000|2021-12-31 00:10:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1640909700000|2021-12-31 00:15:00|4.09|2.49|4.13|2.53|4.14|2.54|4.09|2.49|0
1640910000000|2021-12-31 00:20:00|4.14|2.54|4.18|2.58|4.18|2.58|4.13|2.53|0
1640910300000|2021-12-31 00:25:00|4.17|2.57|4.23|2.63|4.26|2.66|4.17|2.57|0
1640910600000|2021-12-31 00:30:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1640910900000|2021-12-31 00:35:00|4.24|2.64|4.22|2.62|4.24|2.64|4.22|2.62|0
1640911200000|2021-12-31 00:40:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1640911500000|2021-12-31 00:45:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1640911800000|2021-12-31 00:50:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1640912100000|2021-12-31 00:55:00|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1640912400000|2021-12-31 01:00:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1640912700000|2021-12-31 01:05:00|4.19|2.59|4.21|2.61|4.21|2.61|4.19|2.59|0
1640913000000|2021-12-31 01:10:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1640913300000|2021-12-31 01:15:00|4.2|2.6|4.16|2.56|4.21|2.61|4.15|2.55|0
1640913600000|2021-12-31 01:20:00|4.17|2.57|4.13|2.53|4.17|2.57|4.12|2.52|0
1640913900000|2021-12-31 01:25:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1640914200000|2021-12-31 01:30:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1640914500000|2021-12-31 01:35:00|4.15|2.55|4.13|2.53|4.15|2.55|4.13|2.53|0
1640914800000|2021-12-31 01:40:00|4.14|2.54|4.11|2.51|4.14|2.54|4.11|2.51|0
1640915100000|2021-12-31 01:45:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1640915400000|2021-12-31 01:50:00|4.1|2.5|4.12|2.52|4.12|2.52|4.1|2.5|0
1640915700000|2021-12-31 01:55:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1640916000000|2021-12-31 02:00:00|4.11|2.51|4.11|2.51|4.12|2.52|4.1|2.5|0
1640916300000|2021-12-31 02:05:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1640916600000|2021-12-31 02:10:00|4.11|2.51|4.12|2.52|4.12|2.52|4.1|2.5|0
1640916900000|2021-12-31 02:15:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1640917200000|2021-12-31 02:20:00|4.12|2.52|4.13|2.53|4.14|2.54|4.11|2.51|0
1640917500000|2021-12-31 02:25:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1640917800000|2021-12-31 02:30:00|4.14|2.54|4.15|2.55|4.15|2.55|4.13|2.53|0
1640918100000|2021-12-31 02:35:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1640918400000|2021-12-31 02:40:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1640918700000|2021-12-31 02:45:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1640919300000|2021-12-31 02:55:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1640919600000|2021-12-31 03:00:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1640919900000|2021-12-31 03:05:00|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1640920200000|2021-12-31 03:10:00|4.16|2.56|4.17|2.57|4.18|2.58|4.16|2.56|0
1640920500000|2021-12-31 03:15:00|4.18|2.58|4.16|2.56|4.18|2.58|4.16|2.56|0
1640920800000|2021-12-31 03:20:00|4.17|2.57|4.17|2.57|4.18|2.58|4.16|2.56|0
1640921100000|2021-12-31 03:25:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1640921400000|2021-12-31 03:30:00|4.16|2.56|4.16|2.56|4.17|2.57|4.16|2.56|0
1640921700000|2021-12-31 03:35:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1640922000000|2021-12-31 03:40:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1640922300000|2021-12-31 03:45:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1640922600000|2021-12-31 03:50:00|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1640923200000|2021-12-31 04:00:00|4.15|2.55|4.14|2.54|4.16|2.56|4.14|2.54|0
1640923800000|2021-12-31 04:10:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1640924100000|2021-12-31 04:15:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1640924400000|2021-12-31 04:20:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1640924700000|2021-12-31 04:25:00|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1640925000000|2021-12-31 04:30:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1640925600000|2021-12-31 04:40:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1640925900000|2021-12-31 04:45:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1640926800000|2021-12-31 05:00:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1640927100000|2021-12-31 05:05:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1640927400000|2021-12-31 05:10:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1640927700000|2021-12-31 05:15:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1640928000000|2021-12-31 05:20:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1640928600000|2021-12-31 05:30:00|4.12|2.52|4.1|2.5|4.12|2.52|4.09|2.49|0
1640928900000|2021-12-31 05:35:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1640929800000|2021-12-31 05:50:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1640930100000|2021-12-31 05:55:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1640930400000|2021-12-31 06:00:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1640930700000|2021-12-31 06:05:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1640931000000|2021-12-31 06:10:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1640931300000|2021-12-31 06:15:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1640931600000|2021-12-31 06:20:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1640932500000|2021-12-31 06:35:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1640933700000|2021-12-31 06:55:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1640934000000|2021-12-31 07:00:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1640934300000|2021-12-31 07:05:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1640934900000|2021-12-31 07:15:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1640935200000|2021-12-31 07:20:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1640936100000|2021-12-31 07:35:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1640936400000|2021-12-31 07:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1640936700000|2021-12-31 07:45:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1640937000000|2021-12-31 07:50:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1640937300000|2021-12-31 07:55:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1640937600000|2021-12-31 08:00:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1640937900000|2021-12-31 08:05:00|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1640938200000|2021-12-31 08:10:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1640938500000|2021-12-31 08:15:00|3.94|2.54|3.96|2.56|3.96|2.56|3.94|2.54|0
1640939100000|2021-12-31 08:25:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1640939400000|2021-12-31 08:30:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1640939700000|2021-12-31 08:35:00|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1640940000000|2021-12-31 08:40:00|3.96|2.56|3.95|2.55|3.96|2.56|3.94|2.54|0
1640940300000|2021-12-31 08:45:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1640940900000|2021-12-31 08:55:00|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1640941500000|2021-12-31 09:05:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1640942100000|2021-12-31 09:15:00|3.95|2.55|3.97|2.57|3.97|2.57|3.94|2.54|0
1640942400000|2021-12-31 09:20:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1640942700000|2021-12-31 09:25:00|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1640943300000|2021-12-31 09:35:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1640943600000|2021-12-31 09:40:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1640943900000|2021-12-31 09:45:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1640944200000|2021-12-31 09:50:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1640944500000|2021-12-31 09:55:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1640944800000|2021-12-31 10:00:00|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1640946000000|2021-12-31 10:20:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1640946600000|2021-12-31 10:30:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1640946900000|2021-12-31 10:35:00|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1640947200000|2021-12-31 10:40:00|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1640947500000|2021-12-31 10:45:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1640947800000|2021-12-31 10:50:00|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1640948400000|2021-12-31 11:00:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1640948700000|2021-12-31 11:05:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1640949000000|2021-12-31 11:10:00|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1640949300000|2021-12-31 11:15:00|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1640949600000|2021-12-31 11:20:00|3.98|2.58|4.05|2.65|4.06|2.66|3.98|2.58|0
1640949900000|2021-12-31 11:25:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1640950200000|2021-12-31 11:30:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1640950500000|2021-12-31 11:35:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1640950800000|2021-12-31 11:40:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1640951100000|2021-12-31 11:45:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1640951400000|2021-12-31 11:50:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1640951700000|2021-12-31 11:55:00|4.06|2.66|4.08|2.68|4.09|2.69|4.06|2.66|0
1640952000000|2021-12-31 12:00:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1640952300000|2021-12-31 12:05:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1640952600000|2021-12-31 12:10:00|4|2.6|4.08|2.68|4.15|2.75|4|2.6|0
1640952900000|2021-12-31 12:15:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1640953200000|2021-12-31 12:20:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1640953500000|2021-12-31 12:25:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1640953800000|2021-12-31 12:30:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1640954100000|2021-12-31 12:35:00|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1640954400000|2021-12-31 12:40:00|3.98|2.58|3.97|2.57|3.99|2.59|3.96|2.56|0
1640954700000|2021-12-31 12:45:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1640955000000|2021-12-31 12:50:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1640955300000|2021-12-31 12:55:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1640955600000|2021-12-31 13:00:00|3.96|2.56|3.97|2.57|3.98|2.58|3.96|2.56|0
1640955900000|2021-12-31 13:05:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1640956200000|2021-12-31 13:10:00|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1640956500000|2021-12-31 13:15:00|3.97|2.57|3.97|2.57|3.98|2.58|3.96|2.56|0
1640957100000|2021-12-31 13:25:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1640957400000|2021-12-31 13:30:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1640957700000|2021-12-31 13:35:00|3.96|2.56|3.95|2.55|3.97|2.57|3.94|2.54|0
1640958000000|2021-12-31 13:40:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1640958300000|2021-12-31 13:45:00|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1640958600000|2021-12-31 13:50:00|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1640958900000|2021-12-31 13:55:00|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1640959200000|2021-12-31 14:00:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1640959500000|2021-12-31 14:05:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1640959800000|2021-12-31 14:10:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1640960100000|2021-12-31 14:15:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1640960400000|2021-12-31 14:20:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1640961000000|2021-12-31 14:30:00|3.97|2.57|3.9|2.5|3.98|2.58|3.87|2.47|0
1640961300000|2021-12-31 14:35:00|3.89|2.49|3.9|2.5|3.92|2.52|3.89|2.49|0
1640961600000|2021-12-31 14:40:00|3.89|2.49|3.95|2.55|3.95|2.55|3.89|2.49|0
1640961900000|2021-12-31 14:45:00|3.94|2.54|3.97|2.57|3.98|2.58|3.93|2.53|0
1640962200000|2021-12-31 14:50:00|3.98|2.58|3.94|2.54|3.98|2.58|3.94|2.54|0
1640962500000|2021-12-31 14:55:00|3.93|2.53|3.97|2.57|3.99|2.59|3.92|2.52|0
1640962800000|2021-12-31 15:00:00|3.98|2.58|3.99|2.59|4.04|2.64|3.96|2.56|0
1640963100000|2021-12-31 15:05:00|4|2.6|3.91|2.51|4|2.6|3.89|2.49|0
1640963400000|2021-12-31 15:10:00|3.9|2.5|4.02|2.62|4.02|2.62|3.9|2.5|0
1640963700000|2021-12-31 15:15:00|4.03|2.63|3.98|2.58|4.03|2.63|3.98|2.58|0
1640964000000|2021-12-31 15:20:00|3.99|2.59|4.02|2.62|4.03|2.63|3.99|2.59|0
1640964300000|2021-12-31 15:25:00|4.03|2.63|4|2.6|4.03|2.63|3.99|2.59|0
1640964600000|2021-12-31 15:30:00|3.99|2.59|3.99|2.59|4.01|2.61|3.95|2.55|0
1640964900000|2021-12-31 15:35:00|4|2.6|3.99|2.59|4.01|2.61|3.98|2.58|0
1640965200000|2021-12-31 15:40:00|4|2.6|3.94|2.54|4.02|2.62|3.81|2.41|0
1640965500000|2021-12-31 15:45:00|3.93|2.53|3.95|2.55|3.96|2.56|3.93|2.53|0
1640965800000|2021-12-31 15:50:00|3.94|2.54|3.92|2.52|3.97|2.57|3.92|2.52|0
1640966100000|2021-12-31 15:55:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1640966400000|2021-12-31 16:00:00|3.91|2.51|3.93|2.53|3.94|2.54|3.9|2.5|0
1640966700000|2021-12-31 16:05:00|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1640967000000|2021-12-31 16:10:00|3.94|2.54|3.92|2.52|3.94|2.54|3.9|2.5|0
1640967300000|2021-12-31 16:15:00|3.93|2.53|3.91|2.51|3.93|2.53|3.9|2.5|0
1640967600000|2021-12-31 16:20:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1640967900000|2021-12-31 16:25:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1640968200000|2021-12-31 16:30:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1640968500000|2021-12-31 16:35:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1640968800000|2021-12-31 16:40:00|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1640969100000|2021-12-31 16:45:00|3.9|2.5|3.91|2.51|3.92|2.52|3.9|2.5|0
1640969400000|2021-12-31 16:50:00|3.92|2.52|3.93|2.53|3.95|2.55|3.91|2.51|0
1640969700000|2021-12-31 16:55:00|3.94|2.54|3.94|2.54|3.95|2.55|3.92|2.52|0
1640970000000|2021-12-31 17:00:00|3.95|2.55|3.92|2.52|3.96|2.56|3.92|2.52|0
1640970300000|2021-12-31 17:05:00|3.93|2.53|3.93|2.53|3.93|2.53|3.92|2.52|0
1640970600000|2021-12-31 17:10:00|3.92|2.52|3.94|2.54|3.95|2.55|3.92|2.52|0
1640970900000|2021-12-31 17:15:00|3.95|2.55|3.96|2.56|3.97|2.57|3.94|2.54|0
1640971200000|2021-12-31 17:20:00|3.97|2.57|3.95|2.55|3.97|2.57|3.94|2.54|0
1640971500000|2021-12-31 17:25:00|3.94|2.54|3.95|2.55|3.95|2.55|3.93|2.53|0
1640971800000|2021-12-31 17:30:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1640972100000|2021-12-31 17:35:00|3.94|2.54|3.91|2.51|3.94|2.54|3.91|2.51|0
1640972700000|2021-12-31 17:45:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1640973000000|2021-12-31 17:50:00|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1640973300000|2021-12-31 17:55:00|3.9|2.5|3.92|2.52|3.98|2.58|3.87|2.47|0
1640973600000|2021-12-31 18:00:00|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1640973900000|2021-12-31 18:05:00|3.9|2.5|3.91|2.51|3.92|2.52|3.9|2.5|0
1640974200000|2021-12-31 18:10:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1640974500000|2021-12-31 18:15:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1640974800000|2021-12-31 18:20:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1640975100000|2021-12-31 18:25:00|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1640975400000|2021-12-31 18:30:00|3.91|2.51|3.89|2.49|3.92|2.52|3.89|2.49|0
1640975700000|2021-12-31 18:35:00|3.9|2.5|3.91|2.51|3.91|2.51|3.89|2.49|0
1640976000000|2021-12-31 18:40:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1640976300000|2021-12-31 18:45:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1640976600000|2021-12-31 18:50:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1640976900000|2021-12-31 18:55:00|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1640977200000|2021-12-31 19:00:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1640977500000|2021-12-31 19:05:00|3.88|2.48|3.8|2.4|3.88|2.48|3.78|2.38|0
1640977800000|2021-12-31 19:10:00|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1640978100000|2021-12-31 19:15:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1640978400000|2021-12-31 19:20:00|3.84|2.44|3.84|2.44|3.84|2.44|3.82|2.42|0
1640978700000|2021-12-31 19:25:00|3.83|2.43|3.82|2.42|3.84|2.44|3.82|2.42|0
1640979000000|2021-12-31 19:30:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1640979300000|2021-12-31 19:35:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1640979600000|2021-12-31 19:40:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1640979900000|2021-12-31 19:45:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1640980200000|2021-12-31 19:50:00|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1640980500000|2021-12-31 19:55:00|3.82|2.42|3.83|2.43|3.84|2.44|3.82|2.42|0
1640980800000|2021-12-31 20:00:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1640981100000|2021-12-31 20:05:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1640981400000|2021-12-31 20:10:00|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1640981700000|2021-12-31 20:15:00|3.83|2.43|3.8|2.4|3.83|2.43|3.8|2.4|0
1640982000000|2021-12-31 20:20:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1640982300000|2021-12-31 20:25:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1640982600000|2021-12-31 20:30:00|3.77|2.37|3.81|2.41|3.82|2.42|3.77|2.37|0
1640982900000|2021-12-31 20:35:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1640983200000|2021-12-31 20:40:00|3.79|2.39|3.78|2.38|3.81|2.41|3.78|2.38|0
1640983500000|2021-12-31 20:45:00|3.76|2.36|3.8|2.4|3.8|2.4|3.76|2.36|0
1640983800000|2021-12-31 20:50:00|3.81|2.41|3.89|2.49|3.89|2.49|3.81|2.41|0
1640984100000|2021-12-31 20:55:00|3.9|2.5|3.91|2.51|3.91|2.51|3.88|2.48|0
1640984400000|2021-12-31 21:00:00|3.89|2.49|3.87|2.47|3.89|2.49|3.85|2.45|0
1640984700000|2021-12-31 21:05:00|3.86|2.46|3.87|2.47|3.88|2.48|3.86|2.46|0
1640985000000|2021-12-31 21:10:00|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1641197100000|2022-01-03 08:05:00|3.43|2.03|3.44|2.04|3.44|2.04|3.42|2.02|0
1641197400000|2022-01-03 08:10:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1641197700000|2022-01-03 08:15:00|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1641198000000|2022-01-03 08:20:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1641198300000|2022-01-03 08:25:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1641198600000|2022-01-03 08:30:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1641198900000|2022-01-03 08:35:00|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1641199200000|2022-01-03 08:40:00|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1641199500000|2022-01-03 08:45:00|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1641199800000|2022-01-03 08:50:00|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1641200100000|2022-01-03 08:55:00|3.43|2.03|3.44|2.04|3.44|2.04|3.43|2.03|0
1641200400000|2022-01-03 09:00:00|3.43|2.03|3.44|2.04|3.44|2.04|3.43|2.03|0
1641200700000|2022-01-03 09:05:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1641201000000|2022-01-03 09:10:00|3.45|2.05|3.42|2.02|3.45|2.05|3.42|2.02|0
1641201300000|2022-01-03 09:15:00|3.43|2.03|3.44|2.04|3.44|2.04|3.42|2.02|0
1641201600000|2022-01-03 09:20:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1641201900000|2022-01-03 09:25:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1641202200000|2022-01-03 09:30:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1641202500000|2022-01-03 09:35:00|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1641202800000|2022-01-03 09:40:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1641203100000|2022-01-03 09:45:00|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1641203400000|2022-01-03 09:50:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1641203700000|2022-01-03 09:55:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1641204600000|2022-01-03 10:10:00|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1641204900000|2022-01-03 10:15:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1641205200000|2022-01-03 10:20:00|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1641205500000|2022-01-03 10:25:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1641205800000|2022-01-03 10:30:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1641206100000|2022-01-03 10:35:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1641206400000|2022-01-03 10:40:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1641206700000|2022-01-03 10:45:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1641207000000|2022-01-03 10:50:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1641207600000|2022-01-03 11:00:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1641208200000|2022-01-03 11:10:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1641208800000|2022-01-03 11:20:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1641209100000|2022-01-03 11:25:00|3.33|1.93|3.33|1.93|3.34|1.94|3.32|1.92|0
1641209400000|2022-01-03 11:30:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1641209700000|2022-01-03 11:35:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1641210000000|2022-01-03 11:40:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1641210600000|2022-01-03 11:50:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1641210900000|2022-01-03 11:55:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1641211200000|2022-01-03 12:00:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1641211500000|2022-01-03 12:05:00|3.34|1.94|3.34|1.94|3.34|1.94|3.33|1.93|0
1641211800000|2022-01-03 12:10:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1641212100000|2022-01-03 12:15:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1641212400000|2022-01-03 12:20:00|3.34|1.94|3.34|1.94|3.34|1.94|3.33|1.93|0
1641212700000|2022-01-03 12:25:00|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1641213000000|2022-01-03 12:30:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1641213300000|2022-01-03 12:35:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1641213600000|2022-01-03 12:40:00|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1641213900000|2022-01-03 12:45:00|3.34|1.94|3.35|1.95|3.36|1.96|3.34|1.94|0
1641214200000|2022-01-03 12:50:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1641214500000|2022-01-03 12:55:00|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1641214800000|2022-01-03 13:00:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1641215100000|2022-01-03 13:05:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1641215400000|2022-01-03 13:10:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1641215700000|2022-01-03 13:15:00|3.36|1.96|3.32|1.92|3.44|2.04|3.31|1.91|0
1641216300000|2022-01-03 13:25:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1641216600000|2022-01-03 13:30:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1641216900000|2022-01-03 13:35:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1641217200000|2022-01-03 13:40:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1641217500000|2022-01-03 13:45:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1641217800000|2022-01-03 13:50:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1641218100000|2022-01-03 13:55:00|3.33|1.93|3.37|1.97|3.37|1.97|3.33|1.93|0
1641218400000|2022-01-03 14:00:00|3.38|1.98|3.38|1.98|3.39|1.99|3.36|1.96|0
1641218700000|2022-01-03 14:05:00|3.37|1.97|3.37|1.97|3.39|1.99|3.37|1.97|0
1641219000000|2022-01-03 14:10:00|3.36|1.96|3.36|1.96|3.38|1.98|3.36|1.96|0
1641219300000|2022-01-03 14:15:00|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1641219600000|2022-01-03 14:20:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1641219900000|2022-01-03 14:25:00|3.37|1.97|3.39|1.99|3.39|1.99|3.36|1.96|0
1641220200000|2022-01-03 14:30:00|3.38|1.98|3.33|1.93|3.39|1.99|3.33|1.93|0
1641220500000|2022-01-03 14:35:00|3.34|1.94|3.33|1.93|3.34|1.94|3.29|1.89|0
1641220800000|2022-01-03 14:40:00|3.32|1.92|3.34|1.94|3.34|1.94|3.31|1.91|0
1641221100000|2022-01-03 14:45:00|3.33|1.93|3.53|2.13|3.55|2.15|3.27|1.87|0
1641221400000|2022-01-03 14:50:00|3.55|2.15|3.48|2.08|3.6|2.2|3.48|2.08|0
1641221700000|2022-01-03 14:55:00|3.47|2.07|3.48|2.08|3.5|2.1|3.44|2.04|0
1641222000000|2022-01-03 15:00:00|3.47|2.07|3.46|2.06|3.49|2.09|3.42|2.02|0
1641222300000|2022-01-03 15:05:00|3.45|2.05|3.46|2.06|3.48|2.08|3.44|2.04|0
1641222600000|2022-01-03 15:10:00|3.45|2.05|3.39|1.99|3.45|2.05|3.39|1.99|0
1641222900000|2022-01-03 15:15:00|3.4|2|3.39|1.99|3.41|2.01|3.37|1.97|0
1641223200000|2022-01-03 15:20:00|3.4|2|3.39|1.99|3.43|2.03|3.39|1.99|0
1641223500000|2022-01-03 15:25:00|3.4|2|3.35|1.95|3.4|2|3.35|1.95|0
1641223800000|2022-01-03 15:30:00|3.36|1.96|3.4|2|3.43|2.03|3.36|1.96|0
1641224100000|2022-01-03 15:35:00|3.39|1.99|3.44|2.04|3.45|2.05|3.32|1.92|0
1641224400000|2022-01-03 15:40:00|3.45|2.05|3.45|2.05|3.46|2.06|3.42|2.02|0
1641224700000|2022-01-03 15:45:00|3.46|2.06|3.43|2.03|3.46|2.06|3.42|2.02|0
1641225000000|2022-01-03 15:50:00|3.42|2.02|3.38|1.98|3.44|2.04|3.37|1.97|0
1641225300000|2022-01-03 15:55:00|3.39|1.99|3.38|1.98|3.39|1.99|3.37|1.97|0
1641225600000|2022-01-03 16:00:00|3.37|1.97|3.39|1.99|3.4|2|3.37|1.97|0
1641225900000|2022-01-03 16:05:00|3.4|2|3.41|2.01|3.42|2.02|3.38|1.98|0
1641226200000|2022-01-03 16:10:00|3.42|2.02|3.44|2.04|3.44|2.04|3.41|2.01|0
1641226500000|2022-01-03 16:15:00|3.43|2.03|3.43|2.03|3.45|2.05|3.42|2.02|0
1641226800000|2022-01-03 16:20:00|3.44|2.04|3.42|2.02|3.45|2.05|3.41|2.01|0
1641227100000|2022-01-03 16:25:00|3.43|2.03|3.42|2.02|3.43|2.03|3.41|2.01|0
1641227400000|2022-01-03 16:30:00|3.43|2.03|3.44|2.04|3.44|2.04|3.42|2.02|0
1641227700000|2022-01-03 16:35:00|3.43|2.03|3.48|2.08|3.49|2.09|3.43|2.03|0
1641228000000|2022-01-03 16:40:00|3.47|2.07|3.43|2.03|3.48|2.08|3.43|2.03|0
1641228300000|2022-01-03 16:45:00|3.44|2.04|3.42|2.02|3.44|2.04|3.39|1.99|0
1641228600000|2022-01-03 16:50:00|3.43|2.03|3.42|2.02|3.44|2.04|3.41|2.01|0
1641228900000|2022-01-03 16:55:00|3.43|2.03|3.38|1.98|3.44|2.04|3.38|1.98|0
1641229200000|2022-01-03 17:00:00|3.39|1.99|3.38|1.98|3.41|2.01|3.38|1.98|0
1641229500000|2022-01-03 17:05:00|3.39|1.99|3.37|1.97|3.4|2|3.37|1.97|0
1641229800000|2022-01-03 17:10:00|3.38|1.98|3.37|1.97|3.39|1.99|3.37|1.97|0
1641230100000|2022-01-03 17:15:00|3.36|1.96|3.37|1.97|3.38|1.98|3.36|1.96|0
1641230400000|2022-01-03 17:20:00|3.36|1.96|3.34|1.94|3.36|1.96|3.34|1.94|0
1641230700000|2022-01-03 17:25:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1641231000000|2022-01-03 17:30:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1641231300000|2022-01-03 17:35:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1641231600000|2022-01-03 17:40:00|3.37|1.97|3.36|1.96|3.37|1.97|3.35|1.95|0
1641231900000|2022-01-03 17:45:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1641232200000|2022-01-03 17:50:00|3.34|1.94|3.37|1.97|3.37|1.97|3.34|1.94|0
1641232500000|2022-01-03 17:55:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1641232800000|2022-01-03 18:00:00|3.37|1.97|3.36|1.96|3.38|1.98|3.36|1.96|0
1641233100000|2022-01-03 18:05:00|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1641233400000|2022-01-03 18:10:00|3.38|1.98|3.34|1.94|3.38|1.98|3.33|1.93|0
1641233700000|2022-01-03 18:15:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1641234000000|2022-01-03 18:20:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1641234300000|2022-01-03 18:25:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1641234600000|2022-01-03 18:30:00|3.32|1.92|3.34|1.94|3.34|1.94|3.32|1.92|0
1641234900000|2022-01-03 18:35:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1641235200000|2022-01-03 18:40:00|3.34|1.94|3.31|1.91|3.34|1.94|3.3|1.9|0
1641235500000|2022-01-03 18:45:00|3.3|1.9|3.3|1.9|3.32|1.92|3.3|1.9|0
1641235800000|2022-01-03 18:50:00|3.29|1.89|3.29|1.89|3.3|1.9|3.29|1.89|0
1641236100000|2022-01-03 18:55:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1641236400000|2022-01-03 19:00:00|3.27|1.87|3.28|1.88|3.29|1.89|3.27|1.87|0
1641236700000|2022-01-03 19:05:00|3.29|1.89|3.26|1.86|3.29|1.89|3.26|1.86|0
1641237000000|2022-01-03 19:10:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1641237300000|2022-01-03 19:15:00|3.28|1.88|3.27|1.87|3.28|1.88|3.26|1.86|0
1641237600000|2022-01-03 19:20:00|3.41|2.01|3.34|1.94|3.41|2.01|3.33|1.93|0
1641237900000|2022-01-03 19:25:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1641238200000|2022-01-03 19:30:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1641238500000|2022-01-03 19:35:00|3.32|1.92|3.31|1.91|3.33|1.93|3.31|1.91|0
1641238800000|2022-01-03 19:40:00|3.3|1.9|3.28|1.88|3.31|1.91|3.27|1.87|0
1641239100000|2022-01-03 19:45:00|3.27|1.87|3.28|1.88|3.29|1.89|3.27|1.87|0
1641239400000|2022-01-03 19:50:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1641239700000|2022-01-03 19:55:00|3.3|1.9|3.3|1.9|3.3|1.9|3.29|1.89|0
1641240000000|2022-01-03 20:00:00|3.29|1.89|3.29|1.89|3.31|1.91|3.29|1.89|0
1641240300000|2022-01-03 20:05:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1641240600000|2022-01-03 20:10:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1641240900000|2022-01-03 20:15:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1641241200000|2022-01-03 20:20:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1641241500000|2022-01-03 20:25:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1641241800000|2022-01-03 20:30:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1641242100000|2022-01-03 20:35:00|3.27|1.87|3.28|1.88|3.29|1.89|3.26|1.86|0
1641242400000|2022-01-03 20:40:00|3.29|1.89|3.32|1.92|3.33|1.93|3.28|1.88|0
1641242700000|2022-01-03 20:45:00|3.31|1.91|3.27|1.87|3.32|1.92|3.27|1.87|0
1641243000000|2022-01-03 20:50:00|3.28|1.88|3.28|1.88|3.3|1.9|3.26|1.86|0
1641243300000|2022-01-03 20:55:00|3.29|1.89|3.26|1.86|3.3|1.9|3.26|1.86|0
1641243600000|2022-01-03 21:00:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1641243900000|2022-01-03 21:05:00|3.25|1.85|3.25|1.85|3.33|1.93|3.25|1.85|0
1641244200000|2022-01-03 21:10:00|3.26|1.86|3.26|1.86|3.27|1.87|3.25|1.85|0
1641244500000|2022-01-03 21:15:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1641244800000|2022-01-03 21:20:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1641245100000|2022-01-03 21:25:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1641245700000|2022-01-03 21:35:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1641246000000|2022-01-03 21:40:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1641246300000|2022-01-03 21:45:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1641248100000|2022-01-03 22:15:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1641248400000|2022-01-03 22:20:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1641250800000|2022-01-03 23:00:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1641251100000|2022-01-03 23:05:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1641251400000|2022-01-03 23:10:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1641251700000|2022-01-03 23:15:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1641252000000|2022-01-03 23:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1641252600000|2022-01-03 23:30:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1641252900000|2022-01-03 23:35:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1641253200000|2022-01-03 23:40:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1641253800000|2022-01-03 23:50:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1641254100000|2022-01-03 23:55:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1641254400000|2022-01-04 00:00:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1641254700000|2022-01-04 00:05:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1641255300000|2022-01-04 00:15:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1641255600000|2022-01-04 00:20:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1641255900000|2022-01-04 00:25:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1641256800000|2022-01-04 00:40:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1641257100000|2022-01-04 00:45:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1641257400000|2022-01-04 00:50:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1641257700000|2022-01-04 00:55:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1641258000000|2022-01-04 01:00:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1641258300000|2022-01-04 01:05:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1641258600000|2022-01-04 01:10:00|3.35|1.75|3.33|1.73|3.35|1.75|3.33|1.73|0
1641258900000|2022-01-04 01:15:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1641259200000|2022-01-04 01:20:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1641259500000|2022-01-04 01:25:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1641259800000|2022-01-04 01:30:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1641260100000|2022-01-04 01:35:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1641260400000|2022-01-04 01:40:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1641260700000|2022-01-04 01:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1641261000000|2022-01-04 01:50:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1641261300000|2022-01-04 01:55:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1641261600000|2022-01-04 02:00:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1641261900000|2022-01-04 02:05:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1641262200000|2022-01-04 02:10:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1641263100000|2022-01-04 02:25:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1641263400000|2022-01-04 02:30:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1641263700000|2022-01-04 02:35:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1641264000000|2022-01-04 02:40:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1641264600000|2022-01-04 02:50:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1641264900000|2022-01-04 02:55:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1641265200000|2022-01-04 03:00:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641266100000|2022-01-04 03:15:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1641266400000|2022-01-04 03:20:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1641266700000|2022-01-04 03:25:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1641267000000|2022-01-04 03:30:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1641267300000|2022-01-04 03:35:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1641269700000|2022-01-04 04:15:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1641270000000|2022-01-04 04:20:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1641270600000|2022-01-04 04:30:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1641270900000|2022-01-04 04:35:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1641271200000|2022-01-04 04:40:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1641271500000|2022-01-04 04:45:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1641271800000|2022-01-04 04:50:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1641272100000|2022-01-04 04:55:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1641272400000|2022-01-04 05:00:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1641273300000|2022-01-04 05:15:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1641274500000|2022-01-04 05:35:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1641274800000|2022-01-04 05:40:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1641276300000|2022-01-04 06:05:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1641276600000|2022-01-04 06:10:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1641276900000|2022-01-04 06:15:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1641278100000|2022-01-04 06:35:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1641278700000|2022-01-04 06:45:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1641279600000|2022-01-04 07:00:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1641279900000|2022-01-04 07:05:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1641280200000|2022-01-04 07:10:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1641280500000|2022-01-04 07:15:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1641281100000|2022-01-04 07:25:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1641281400000|2022-01-04 07:30:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1641281700000|2022-01-04 07:35:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1641282000000|2022-01-04 07:40:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1641282300000|2022-01-04 07:45:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1641282600000|2022-01-04 07:50:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1641282900000|2022-01-04 07:55:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1641283200000|2022-01-04 08:00:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1641283500000|2022-01-04 08:05:00|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1641284100000|2022-01-04 08:15:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1641284400000|2022-01-04 08:20:00|3.14|1.74|3.13|1.73|3.14|1.74|3.12|1.72|0
1641284700000|2022-01-04 08:25:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1641285000000|2022-01-04 08:30:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1641285300000|2022-01-04 08:35:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1641285600000|2022-01-04 08:40:00|3.19|1.79|3.21|1.81|3.21|1.81|3.19|1.79|0
1641285900000|2022-01-04 08:45:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1641286200000|2022-01-04 08:50:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1641286500000|2022-01-04 08:55:00|3.2|1.8|3.21|1.81|3.22|1.82|3.2|1.8|0
1641286800000|2022-01-04 09:00:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1641287100000|2022-01-04 09:05:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1641287700000|2022-01-04 09:15:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1641288000000|2022-01-04 09:20:00|3.2|1.8|3.18|1.78|3.2|1.8|3.16|1.76|0
1641288900000|2022-01-04 09:35:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1641289200000|2022-01-04 09:40:00|3.19|1.79|3.17|1.77|3.19|1.79|3.17|1.77|0
1641289500000|2022-01-04 09:45:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1641290400000|2022-01-04 10:00:00|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1641290700000|2022-01-04 10:05:00|3.15|1.75|3.15|1.75|3.15|1.75|3.14|1.74|0
1641291000000|2022-01-04 10:10:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1641291300000|2022-01-04 10:15:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1641291600000|2022-01-04 10:20:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1641291900000|2022-01-04 10:25:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1641292200000|2022-01-04 10:30:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1641292500000|2022-01-04 10:35:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1641292800000|2022-01-04 10:40:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1641293100000|2022-01-04 10:45:00|3.18|1.78|3.13|1.73|3.18|1.78|3.09|1.69|0
1641293400000|2022-01-04 10:50:00|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1641293700000|2022-01-04 10:55:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1641294000000|2022-01-04 11:00:00|3.14|1.74|3.12|1.72|3.14|1.74|3.11|1.71|0
1641294300000|2022-01-04 11:05:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1641294600000|2022-01-04 11:10:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1641294900000|2022-01-04 11:15:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1641295200000|2022-01-04 11:20:00|3.1|1.7|3.17|1.77|3.17|1.77|3.1|1.7|0
1641295500000|2022-01-04 11:25:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1641295800000|2022-01-04 11:30:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641296100000|2022-01-04 11:35:00|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1641296400000|2022-01-04 11:40:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1641296700000|2022-01-04 11:45:00|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1641297300000|2022-01-04 11:55:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1641297600000|2022-01-04 12:00:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1641297900000|2022-01-04 12:05:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1641298200000|2022-01-04 12:10:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1641298800000|2022-01-04 12:20:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1641299100000|2022-01-04 12:25:00|3.22|1.82|3.22|1.82|3.23|1.83|3.21|1.81|0
1641299400000|2022-01-04 12:30:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1641299700000|2022-01-04 12:35:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1641300000000|2022-01-04 12:40:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1641300300000|2022-01-04 12:45:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1641300600000|2022-01-04 12:50:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1641300900000|2022-01-04 12:55:00|3.21|1.81|3.2|1.8|3.22|1.82|3.2|1.8|0
1641301200000|2022-01-04 13:00:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1641301500000|2022-01-04 13:05:00|3.21|1.81|3.2|1.8|3.21|1.81|3.19|1.79|0
1641301800000|2022-01-04 13:10:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1641302100000|2022-01-04 13:15:00|3.18|1.78|3.18|1.78|3.19|1.79|3.18|1.78|0
1641302400000|2022-01-04 13:20:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1641302700000|2022-01-04 13:25:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1641303000000|2022-01-04 13:30:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1641303300000|2022-01-04 13:35:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1641303600000|2022-01-04 13:40:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1641303900000|2022-01-04 13:45:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1641304200000|2022-01-04 13:50:00|3.18|1.78|3.17|1.77|3.19|1.79|3.17|1.77|0
1641304500000|2022-01-04 13:55:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1641304800000|2022-01-04 14:00:00|3.18|1.78|3.19|1.79|3.19|1.79|3.17|1.77|0
1641305100000|2022-01-04 14:05:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1641305400000|2022-01-04 14:10:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1641305700000|2022-01-04 14:15:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1641306300000|2022-01-04 14:25:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1641306600000|2022-01-04 14:30:00|3.17|1.77|3.16|1.76|3.19|1.79|3.16|1.76|0
1641306900000|2022-01-04 14:35:00|3.15|1.75|3.15|1.75|3.18|1.78|3.14|1.74|0
1641307200000|2022-01-04 14:40:00|3.14|1.74|3.21|1.81|3.22|1.82|3.14|1.74|0
1641307500000|2022-01-04 14:45:00|3.2|1.8|3.22|1.82|3.22|1.82|3.2|1.8|0
1641307800000|2022-01-04 14:50:00|3.23|1.83|3.2|1.8|3.24|1.84|3.2|1.8|0
1641308100000|2022-01-04 14:55:00|3.21|1.81|3.25|1.85|3.26|1.86|3.21|1.81|0
1641308400000|2022-01-04 15:00:00|3.26|1.86|3.27|1.87|3.29|1.89|3.25|1.85|0
1641308700000|2022-01-04 15:05:00|3.28|1.88|3.27|1.87|3.29|1.89|3.27|1.87|0
1641309000000|2022-01-04 15:10:00|3.26|1.86|3.28|1.88|3.29|1.89|3.26|1.86|0
1641309300000|2022-01-04 15:15:00|3.27|1.87|3.29|1.89|3.3|1.9|3.27|1.87|0
1641309600000|2022-01-04 15:20:00|3.28|1.88|3.28|1.88|3.3|1.9|3.27|1.87|0
1641309900000|2022-01-04 15:25:00|3.29|1.89|3.25|1.85|3.31|1.91|3.25|1.85|0
1641310200000|2022-01-04 15:30:00|3.26|1.86|3.28|1.88|3.28|1.88|3.24|1.84|0
1641310500000|2022-01-04 15:35:00|3.29|1.89|3.31|1.91|3.31|1.91|3.28|1.88|0
1641310800000|2022-01-04 15:40:00|3.3|1.9|3.25|1.85|3.31|1.91|3.23|1.83|0
1641311100000|2022-01-04 15:45:00|3.26|1.86|3.24|1.84|3.26|1.86|3.23|1.83|0
1641311400000|2022-01-04 15:50:00|3.25|1.85|3.26|1.86|3.27|1.87|3.24|1.84|0
1641311700000|2022-01-04 15:55:00|3.27|1.87|3.3|1.9|3.31|1.91|3.27|1.87|0
1641312000000|2022-01-04 16:00:00|3.31|1.91|3.19|1.79|3.38|1.98|3.19|1.79|0
1641312300000|2022-01-04 16:05:00|3.35|1.95|3.41|2.01|3.45|2.05|3.34|1.94|0
1641312600000|2022-01-04 16:10:00|3.4|2|3.4|2|3.43|2.03|3.4|2|0
1641312900000|2022-01-04 16:15:00|3.41|2.01|3.41|2.01|3.43|2.03|3.4|2|0
1641313200000|2022-01-04 16:20:00|3.42|2.02|3.43|2.03|3.45|2.05|3.41|2.01|0
1641313500000|2022-01-04 16:25:00|3.42|2.02|3.42|2.02|3.45|2.05|3.41|2.01|0
1641313800000|2022-01-04 16:30:00|3.41|2.01|3.38|1.98|3.42|2.02|3.38|1.98|0
1641314100000|2022-01-04 16:35:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1641314400000|2022-01-04 16:40:00|3.39|1.99|3.37|1.97|3.4|2|3.37|1.97|0
1641314700000|2022-01-04 16:45:00|3.36|1.96|3.35|1.95|3.36|1.96|3.34|1.94|0
1641315000000|2022-01-04 16:50:00|3.36|1.96|3.35|1.95|3.37|1.97|3.35|1.95|0
1641315300000|2022-01-04 16:55:00|3.36|1.96|3.38|1.98|3.38|1.98|3.35|1.95|0
1641315600000|2022-01-04 17:00:00|3.37|1.97|3.39|1.99|3.39|1.99|3.37|1.97|0
1641315900000|2022-01-04 17:05:00|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1641316200000|2022-01-04 17:10:00|3.38|1.98|3.36|1.96|3.39|1.99|3.36|1.96|0
1641316500000|2022-01-04 17:15:00|3.35|1.95|3.4|2|3.44|2.04|3.34|1.94|0
1641316800000|2022-01-04 17:20:00|3.39|1.99|3.37|1.97|3.4|2|3.35|1.95|0
1641317100000|2022-01-04 17:25:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1641317400000|2022-01-04 17:30:00|3.38|1.98|3.38|1.98|3.39|1.99|3.37|1.97|0
1641317700000|2022-01-04 17:35:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1641318000000|2022-01-04 17:40:00|3.37|1.97|3.39|1.99|3.39|1.99|3.37|1.97|0
1641318300000|2022-01-04 17:45:00|3.38|1.98|3.4|2|3.4|2|3.37|1.97|0
1641318600000|2022-01-04 17:50:00|3.39|1.99|3.4|2|3.41|2.01|3.39|1.99|0
1641318900000|2022-01-04 17:55:00|3.41|2.01|3.42|2.02|3.43|2.03|3.4|2|0
1641319200000|2022-01-04 18:00:00|3.43|2.03|3.41|2.01|3.43|2.03|3.4|2|0
1641319500000|2022-01-04 18:05:00|3.4|2|3.4|2|3.41|2.01|3.38|1.98|0
1641319800000|2022-01-04 18:10:00|3.41|2.01|3.41|2.01|3.41|2.01|3.4|2|0
1641320100000|2022-01-04 18:15:00|3.4|2|3.42|2.02|3.43|2.03|3.4|2|0
1641320400000|2022-01-04 18:20:00|3.41|2.01|3.41|2.01|3.43|2.03|3.41|2.01|0
1641320700000|2022-01-04 18:25:00|3.42|2.02|3.41|2.01|3.42|2.02|3.39|1.99|0
1641321000000|2022-01-04 18:30:00|3.42|2.02|3.46|2.06|3.47|2.07|3.41|2.01|0
1641321300000|2022-01-04 18:35:00|3.45|2.05|3.44|2.04|3.47|2.07|3.43|2.03|0
1641321600000|2022-01-04 18:40:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1641321900000|2022-01-04 18:45:00|3.43|2.03|3.45|2.05|3.45|2.05|3.43|2.03|0
1641322200000|2022-01-04 18:50:00|3.46|2.06|3.47|2.07|3.48|2.08|3.45|2.05|0
1641322500000|2022-01-04 18:55:00|3.48|2.08|3.49|2.09|3.49|2.09|3.47|2.07|0
1641322800000|2022-01-04 19:00:00|3.48|2.08|3.45|2.05|3.48|2.08|3.45|2.05|0
1641323100000|2022-01-04 19:05:00|3.46|2.06|3.46|2.06|3.47|2.07|3.45|2.05|0
1641323400000|2022-01-04 19:10:00|3.47|2.07|3.44|2.04|3.47|2.07|3.44|2.04|0
1641323700000|2022-01-04 19:15:00|3.43|2.03|3.22|1.82|3.44|2.04|3.16|1.76|0
1641324000000|2022-01-04 19:20:00|3.21|1.81|3.23|1.83|3.23|1.83|3.21|1.81|0
1641324300000|2022-01-04 19:25:00|3.22|1.82|3.22|1.82|3.23|1.83|3.21|1.81|0
1641324600000|2022-01-04 19:30:00|3.21|1.81|3.19|1.79|3.22|1.82|3.17|1.77|0
1641324900000|2022-01-04 19:35:00|3.18|1.78|3.19|1.79|3.2|1.8|3.18|1.78|0
1641325200000|2022-01-04 19:40:00|3.18|1.78|3.16|1.76|3.19|1.79|3.16|1.76|0
1641325500000|2022-01-04 19:45:00|3.17|1.77|3.16|1.76|3.17|1.77|3.15|1.75|0
1641325800000|2022-01-04 19:50:00|3.15|1.75|3.15|1.75|3.16|1.76|3.15|1.75|0
1641326100000|2022-01-04 19:55:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1641326400000|2022-01-04 20:00:00|3.15|1.75|3.14|1.74|3.16|1.76|3.14|1.74|0
1641326700000|2022-01-04 20:05:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1641327000000|2022-01-04 20:10:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1641327300000|2022-01-04 20:15:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1641327600000|2022-01-04 20:20:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1641327900000|2022-01-04 20:25:00|3.1|1.7|3.1|1.7|3.12|1.72|3.1|1.7|0
1641328200000|2022-01-04 20:30:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1641328500000|2022-01-04 20:35:00|3.12|1.72|3.14|1.74|3.22|1.82|3.12|1.72|0
1641328800000|2022-01-04 20:40:00|3.15|1.75|3.13|1.73|3.15|1.75|3.12|1.72|0
1641329100000|2022-01-04 20:45:00|3.12|1.72|3.11|1.71|3.13|1.73|3.11|1.71|0
1641329400000|2022-01-04 20:50:00|3.1|1.7|3.14|1.74|3.14|1.74|3.09|1.69|0
1641329700000|2022-01-04 20:55:00|3.16|1.76|3.18|1.78|3.18|1.78|3.14|1.74|0
1641330000000|2022-01-04 21:00:00|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1641330300000|2022-01-04 21:05:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641330600000|2022-01-04 21:10:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1641330900000|2022-01-04 21:15:00|3.29|1.69|3.27|1.67|3.29|1.69|3.27|1.67|0
1641331500000|2022-01-04 21:25:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1641331800000|2022-01-04 21:30:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1641332400000|2022-01-04 21:40:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1641332700000|2022-01-04 21:45:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1641333300000|2022-01-04 21:55:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1641337200000|2022-01-04 23:00:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1641337500000|2022-01-04 23:05:00|3.26|1.66|3.28|1.68|3.28|1.68|3.26|1.66|0
1641337800000|2022-01-04 23:10:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1641338100000|2022-01-04 23:15:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1641338400000|2022-01-04 23:20:00|3.28|1.68|3.29|1.69|3.3|1.7|3.28|1.68|0
1641338700000|2022-01-04 23:25:00|3.3|1.7|3.29|1.69|3.3|1.7|3.28|1.68|0
1641339000000|2022-01-04 23:30:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1641339600000|2022-01-04 23:40:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1641339900000|2022-01-04 23:45:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1641340200000|2022-01-04 23:50:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1641340500000|2022-01-04 23:55:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1641340800000|2022-01-05 00:00:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1641341100000|2022-01-05 00:05:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1641341400000|2022-01-05 00:10:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1641341700000|2022-01-05 00:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641342000000|2022-01-05 00:20:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1641342600000|2022-01-05 00:30:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641342900000|2022-01-05 00:35:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1641343200000|2022-01-05 00:40:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1641343500000|2022-01-05 00:45:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1641344100000|2022-01-05 00:55:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1641344400000|2022-01-05 01:00:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1641344700000|2022-01-05 01:05:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1641345000000|2022-01-05 01:10:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1641345300000|2022-01-05 01:15:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1641345600000|2022-01-05 01:20:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1641345900000|2022-01-05 01:25:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1641346200000|2022-01-05 01:30:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1641346500000|2022-01-05 01:35:00|3.32|1.72|3.31|1.71|3.32|1.72|3.3|1.7|0
1641346800000|2022-01-05 01:40:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1641347100000|2022-01-05 01:45:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1641347400000|2022-01-05 01:50:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1641348000000|2022-01-05 02:00:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1641348300000|2022-01-05 02:05:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1641348600000|2022-01-05 02:10:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1641348900000|2022-01-05 02:15:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1641349200000|2022-01-05 02:20:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641349800000|2022-01-05 02:30:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1641350100000|2022-01-05 02:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1641350700000|2022-01-05 02:45:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1641351300000|2022-01-05 02:55:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1641351600000|2022-01-05 03:00:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1641352200000|2022-01-05 03:10:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641352500000|2022-01-05 03:15:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1641352800000|2022-01-05 03:20:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1641353400000|2022-01-05 03:30:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1641353700000|2022-01-05 03:35:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1641354300000|2022-01-05 03:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641354600000|2022-01-05 03:50:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1641355200000|2022-01-05 04:00:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1641357000000|2022-01-05 04:30:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1641357300000|2022-01-05 04:35:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1641357600000|2022-01-05 04:40:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1641358800000|2022-01-05 05:00:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1641359100000|2022-01-05 05:05:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641359400000|2022-01-05 05:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1641359700000|2022-01-05 05:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641360000000|2022-01-05 05:20:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1641360300000|2022-01-05 05:25:00|3.31|1.71|3.33|1.73|3.33|1.73|3.31|1.71|0
1641360600000|2022-01-05 05:30:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1641360900000|2022-01-05 05:35:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1641361200000|2022-01-05 05:40:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1641361500000|2022-01-05 05:45:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1641362700000|2022-01-05 06:05:00|3.31|1.71|3.33|1.73|3.33|1.73|3.31|1.71|0
1641363000000|2022-01-05 06:10:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1641363300000|2022-01-05 06:15:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1641363600000|2022-01-05 06:20:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1641363900000|2022-01-05 06:25:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1641364500000|2022-01-05 06:35:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1641364800000|2022-01-05 06:40:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1641365100000|2022-01-05 06:45:00|3.29|1.69|3.27|1.67|3.29|1.69|3.27|1.67|0
1641365400000|2022-01-05 06:50:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1641365700000|2022-01-05 06:55:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1641366000000|2022-01-05 07:00:00|3.27|1.67|3.27|1.67|3.29|1.69|3.27|1.67|0
1641366300000|2022-01-05 07:05:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1641366600000|2022-01-05 07:10:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1641366900000|2022-01-05 07:15:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1641367200000|2022-01-05 07:20:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1641367800000|2022-01-05 07:30:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1641368100000|2022-01-05 07:35:00|3.27|1.67|3.27|1.67|3.28|1.68|3.26|1.66|0
1641368400000|2022-01-05 07:40:00|3.28|1.68|3.26|1.66|3.28|1.68|3.26|1.66|0
1641368700000|2022-01-05 07:45:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1641369000000|2022-01-05 07:50:00|3.23|1.63|3.24|1.64|3.25|1.65|3.23|1.63|0
1641369300000|2022-01-05 07:55:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1641369600000|2022-01-05 08:00:00|3.25|1.65|3.18|1.58|3.25|1.65|3.17|1.57|0
1641369900000|2022-01-05 08:05:00|3.08|1.68|3.22|1.82|3.22|1.82|3.08|1.68|0
1641370200000|2022-01-05 08:10:00|3.21|1.81|3.21|1.81|3.23|1.83|3.2|1.8|0
1641370500000|2022-01-05 08:15:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1641370800000|2022-01-05 08:20:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1641371100000|2022-01-05 08:25:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1641371400000|2022-01-05 08:30:00|3.2|1.8|3.22|1.82|3.22|1.82|3.2|1.8|0
1641371700000|2022-01-05 08:35:00|3.23|1.83|3.21|1.81|3.23|1.83|3.21|1.81|0
1641372000000|2022-01-05 08:40:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1641372300000|2022-01-05 08:45:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1641372600000|2022-01-05 08:50:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1641372900000|2022-01-05 08:55:00|3.23|1.83|3.21|1.81|3.23|1.83|3.21|1.81|0
1641373200000|2022-01-05 09:00:00|3.2|1.8|3.21|1.81|3.22|1.82|3.2|1.8|0
1641373500000|2022-01-05 09:05:00|3.2|1.8|3.2|1.8|3.2|1.8|3.19|1.79|0
1641373800000|2022-01-05 09:10:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1641374100000|2022-01-05 09:15:00|3.19|1.79|3.17|1.77|3.19|1.79|3.16|1.76|0
1641374400000|2022-01-05 09:20:00|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1641374700000|2022-01-05 09:25:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1641375000000|2022-01-05 09:30:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641375300000|2022-01-05 09:35:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1641375600000|2022-01-05 09:40:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1641375900000|2022-01-05 09:45:00|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1641376500000|2022-01-05 09:55:00|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1641376800000|2022-01-05 10:00:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1641377100000|2022-01-05 10:05:00|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1641377400000|2022-01-05 10:10:00|3.16|1.76|3.16|1.76|3.17|1.77|3.15|1.75|0
1641377700000|2022-01-05 10:15:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1641378000000|2022-01-05 10:20:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1641378300000|2022-01-05 10:25:00|3.15|1.75|3.15|1.75|3.16|1.76|3.15|1.75|0
1641378600000|2022-01-05 10:30:00|3.16|1.76|3.16|1.76|3.17|1.77|3.16|1.76|0
1641378900000|2022-01-05 10:35:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1641379200000|2022-01-05 10:40:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1641379500000|2022-01-05 10:45:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641379800000|2022-01-05 10:50:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641380100000|2022-01-05 10:55:00|3.17|1.77|3.18|1.78|3.18|1.78|3.16|1.76|0
1641380400000|2022-01-05 11:00:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1641380700000|2022-01-05 11:05:00|3.18|1.78|3.18|1.78|3.2|1.8|3.18|1.78|0
1641381000000|2022-01-05 11:10:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1641381300000|2022-01-05 11:15:00|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1641381600000|2022-01-05 11:20:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1641381900000|2022-01-05 11:25:00|3.2|1.8|3.19|1.79|3.2|1.8|3.18|1.78|0
1641382200000|2022-01-05 11:30:00|3.2|1.8|3.2|1.8|3.2|1.8|3.19|1.79|0
1641382500000|2022-01-05 11:35:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1641382800000|2022-01-05 11:40:00|3.18|1.78|3.18|1.78|3.19|1.79|3.18|1.78|0
1641383100000|2022-01-05 11:45:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1641383400000|2022-01-05 11:50:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1641383700000|2022-01-05 11:55:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641384000000|2022-01-05 12:00:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641384300000|2022-01-05 12:05:00|3.19|1.79|3.17|1.77|3.19|1.79|3.16|1.76|0
1641384600000|2022-01-05 12:10:00|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1641384900000|2022-01-05 12:15:00|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1641385200000|2022-01-05 12:20:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1641385500000|2022-01-05 12:25:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1641385800000|2022-01-05 12:30:00|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1641386100000|2022-01-05 12:35:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1641386400000|2022-01-05 12:40:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1641386700000|2022-01-05 12:45:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1641387000000|2022-01-05 12:50:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1641387300000|2022-01-05 12:55:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1641387600000|2022-01-05 13:00:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641387900000|2022-01-05 13:05:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1641388200000|2022-01-05 13:10:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1641388500000|2022-01-05 13:15:00|3.21|1.81|3.18|1.78|3.21|1.81|3.17|1.77|0
1641388800000|2022-01-05 13:20:00|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1641389100000|2022-01-05 13:25:00|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1641389400000|2022-01-05 13:30:00|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1641389700000|2022-01-05 13:35:00|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1641390000000|2022-01-05 13:40:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1641390300000|2022-01-05 13:45:00|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1641390600000|2022-01-05 13:50:00|3.18|1.78|3.16|1.76|3.18|1.78|3.16|1.76|0
1641390900000|2022-01-05 13:55:00|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1641391200000|2022-01-05 14:00:00|3.15|1.75|3.17|1.77|3.17|1.77|3.15|1.75|0
1641391500000|2022-01-05 14:05:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1641391800000|2022-01-05 14:10:00|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1641392100000|2022-01-05 14:15:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1641392400000|2022-01-05 14:20:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1641392700000|2022-01-05 14:25:00|3.16|1.76|3.17|1.77|3.17|1.77|3.15|1.75|0
1641393000000|2022-01-05 14:30:00|3.16|1.76|3.22|1.82|3.22|1.82|3.14|1.74|0
1641393300000|2022-01-05 14:35:00|3.23|1.83|3.2|1.8|3.23|1.83|3.18|1.78|0
1641393600000|2022-01-05 14:40:00|3.19|1.79|3.19|1.79|3.21|1.81|3.15|1.75|0
1641393900000|2022-01-05 14:45:00|3.18|1.78|3.2|1.8|3.21|1.81|3.18|1.78|0
1641394200000|2022-01-05 14:50:00|3.19|1.79|3.1|1.7|3.19|1.79|3.08|1.68|0
1641394500000|2022-01-05 14:55:00|3.09|1.69|3.09|1.69|3.1|1.7|3.07|1.67|0
1641394800000|2022-01-05 15:00:00|3.08|1.68|3.11|1.71|3.11|1.71|3.07|1.67|0
1641395100000|2022-01-05 15:05:00|3.1|1.7|3.1|1.7|3.1|1.7|3.08|1.68|0
1641395400000|2022-01-05 15:10:00|3.09|1.69|3.1|1.7|3.11|1.71|3.08|1.68|0
1641395700000|2022-01-05 15:15:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1641396000000|2022-01-05 15:20:00|3.09|1.69|3.07|1.67|3.09|1.69|3.06|1.66|0
1641396300000|2022-01-05 15:25:00|3.06|1.66|3.05|1.65|3.06|1.66|3.04|1.64|0
1641396600000|2022-01-05 15:30:00|3.06|1.66|3.09|1.69|3.09|1.69|3.05|1.65|0
1641396900000|2022-01-05 15:35:00|3.08|1.68|3.09|1.69|3.1|1.7|3.07|1.67|0
1641397200000|2022-01-05 15:40:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1641397500000|2022-01-05 15:45:00|3.07|1.67|3.08|1.68|3.1|1.7|3.07|1.67|0
1641397800000|2022-01-05 15:50:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1641398100000|2022-01-05 15:55:00|3.09|1.69|3.08|1.68|3.09|1.69|3.07|1.67|0
1641398400000|2022-01-05 16:00:00|3.07|1.67|3.1|1.7|3.1|1.7|3.07|1.67|0
1641398700000|2022-01-05 16:05:00|3.09|1.69|3.11|1.71|3.12|1.72|3.09|1.69|0
1641399000000|2022-01-05 16:10:00|3.12|1.72|3.1|1.7|3.13|1.73|3.1|1.7|0
1641399300000|2022-01-05 16:15:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1641399600000|2022-01-05 16:20:00|3.09|1.69|3.1|1.7|3.1|1.7|3.08|1.68|0
1641399900000|2022-01-05 16:25:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1641400200000|2022-01-05 16:30:00|3.09|1.69|3.11|1.71|3.11|1.71|3.09|1.69|0
1641400500000|2022-01-05 16:35:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1641400800000|2022-01-05 16:40:00|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1641401100000|2022-01-05 16:45:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1641401400000|2022-01-05 16:50:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1641401700000|2022-01-05 16:55:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1641402000000|2022-01-05 17:00:00|3.13|1.73|3.1|1.7|3.13|1.73|3.1|1.7|0
1641402300000|2022-01-05 17:05:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1641402600000|2022-01-05 17:10:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1641402900000|2022-01-05 17:15:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1641403200000|2022-01-05 17:20:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1641403500000|2022-01-05 17:25:00|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1641403800000|2022-01-05 17:30:00|3.09|1.69|3.1|1.7|3.1|1.7|3.08|1.68|0
1641404100000|2022-01-05 17:35:00|3.11|1.71|3.13|1.73|3.14|1.74|3.1|1.7|0
1641404400000|2022-01-05 17:40:00|3.12|1.72|3.14|1.74|3.14|1.74|3.12|1.72|0
1641404700000|2022-01-05 17:45:00|3.13|1.73|3.14|1.74|3.15|1.75|3.13|1.73|0
1641405000000|2022-01-05 17:50:00|3.15|1.75|3.14|1.74|3.15|1.75|3.13|1.73|0
1641405300000|2022-01-05 17:55:00|3.13|1.73|3.15|1.75|3.15|1.75|3.13|1.73|0
1641405600000|2022-01-05 18:00:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1641405900000|2022-01-05 18:05:00|3.08|1.68|3.18|1.78|3.23|1.83|3.08|1.68|0
1641406200000|2022-01-05 18:10:00|3.19|1.79|3.18|1.78|3.2|1.8|3.18|1.78|0
1641406500000|2022-01-05 18:15:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1641406800000|2022-01-05 18:20:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1641407100000|2022-01-05 18:25:00|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1641407400000|2022-01-05 18:30:00|3.15|1.75|3.16|1.76|3.16|1.76|3.14|1.74|0
1641407700000|2022-01-05 18:35:00|3.15|1.75|3.16|1.76|3.17|1.77|3.15|1.75|0
1641408000000|2022-01-05 18:40:00|3.15|1.75|3.16|1.76|3.16|1.76|3.14|1.74|0
1641408300000|2022-01-05 18:45:00|3.15|1.75|3.17|1.77|3.17|1.77|3.15|1.75|0
1641408600000|2022-01-05 18:50:00|3.16|1.76|3.16|1.76|3.17|1.77|3.16|1.76|0
1641408900000|2022-01-05 18:55:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1641409200000|2022-01-05 19:00:00|3.17|1.77|3.2|1.8|3.2|1.8|3.09|1.69|0
1641409500000|2022-01-05 19:05:00|3.19|1.79|3.27|1.87|3.28|1.88|3.12|1.72|0
1641409800000|2022-01-05 19:10:00|3.28|1.88|3.32|1.92|3.35|1.95|3.27|1.87|0
1641410100000|2022-01-05 19:15:00|3.33|1.93|3.35|1.95|3.36|1.96|3.18|1.78|0
1641410400000|2022-01-05 19:20:00|3.34|1.94|3.34|1.94|3.36|1.96|3.32|1.92|0
1641410700000|2022-01-05 19:25:00|3.35|1.95|3.35|1.95|3.36|1.96|3.31|1.91|0
1641411000000|2022-01-05 19:30:00|3.34|1.94|3.41|2.01|3.41|2.01|3.32|1.92|0
1641411300000|2022-01-05 19:35:00|3.42|2.02|3.37|1.97|3.45|2.05|3.33|1.93|0
1641411600000|2022-01-05 19:40:00|3.38|1.98|3.52|2.12|3.52|2.12|3.38|1.98|0
1641411900000|2022-01-05 19:45:00|3.51|2.11|3.48|2.08|3.53|2.13|3.48|2.08|0
1641412200000|2022-01-05 19:50:00|3.47|2.07|3.39|1.99|3.48|2.08|3.34|1.94|0
1641412500000|2022-01-05 19:55:00|3.4|2|3.41|2.01|3.42|2.02|3.4|2|0
1641412800000|2022-01-05 20:00:00|3.42|2.02|3.47|2.07|3.47|2.07|3.41|2.01|0
1641413100000|2022-01-05 20:05:00|3.46|2.06|3.53|2.13|3.55|2.15|3.26|1.86|0
1641413400000|2022-01-05 20:10:00|3.54|2.14|3.51|2.11|3.55|2.15|3.49|2.09|0
1641413700000|2022-01-05 20:15:00|3.52|2.12|3.52|2.12|3.54|2.14|3.5|2.1|0
1641414000000|2022-01-05 20:20:00|3.51|2.11|3.53|2.13|3.55|2.15|3.51|2.11|0
1641414300000|2022-01-05 20:25:00|3.54|2.14|3.54|2.14|3.55|2.15|3.51|2.11|0
1641414600000|2022-01-05 20:30:00|3.55|2.15|3.55|2.15|3.6|2.2|3.52|2.12|0
1641414900000|2022-01-05 20:35:00|3.54|2.14|3.4|2|3.57|2.17|3.36|1.96|0
1641415200000|2022-01-05 20:40:00|3.39|1.99|3.5|2.1|3.51|2.11|3.37|1.97|0
1641415500000|2022-01-05 20:45:00|3.51|2.11|3.56|2.16|3.56|2.16|3.51|2.11|0
1641415800000|2022-01-05 20:50:00|3.58|2.18|3.6|2.2|3.62|2.22|3.54|2.14|0
1641416100000|2022-01-05 20:55:00|3.59|2.19|3.73|2.33|3.74|2.34|3.51|2.11|0
1641416400000|2022-01-05 21:00:00|3.72|2.32|3.74|2.34|3.75|2.35|3.71|2.31|0
1641416700000|2022-01-05 21:05:00|3.73|2.33|3.7|2.3|3.74|2.34|3.69|2.29|0
1641417000000|2022-01-05 21:10:00|3.69|2.29|3.68|2.28|3.7|2.3|3.67|2.27|0
1641417300000|2022-01-05 21:15:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1641417600000|2022-01-05 21:20:00|3.78|2.18|3.79|2.19|3.8|2.2|3.78|2.18|0
1641417900000|2022-01-05 21:25:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1641418800000|2022-01-05 21:40:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1641419100000|2022-01-05 21:45:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1641419400000|2022-01-05 21:50:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1641419700000|2022-01-05 21:55:00|3.83|2.23|3.82|2.22|3.84|2.24|3.82|2.22|0
1641420000000|2022-01-05 22:00:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1641420300000|2022-01-05 22:05:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1641420600000|2022-01-05 22:10:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1641421200000|2022-01-05 22:20:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1641421500000|2022-01-05 22:25:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1641421800000|2022-01-05 22:30:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1641422700000|2022-01-05 22:45:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1641423000000|2022-01-05 22:50:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1641423300000|2022-01-05 22:55:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1641423600000|2022-01-05 23:00:00|3.76|2.16|3.8|2.2|3.8|2.2|3.75|2.15|0
1641423900000|2022-01-05 23:05:00|3.81|2.21|3.82|2.22|3.85|2.25|3.79|2.19|0
1641424200000|2022-01-05 23:10:00|3.81|2.21|3.9|2.3|3.92|2.32|3.81|2.21|0
1641424500000|2022-01-05 23:15:00|3.89|2.29|3.88|2.28|3.9|2.3|3.88|2.28|0
1641424800000|2022-01-05 23:20:00|3.87|2.27|3.85|2.25|3.88|2.28|3.85|2.25|0
1641425100000|2022-01-05 23:25:00|3.84|2.24|3.83|2.23|3.85|2.25|3.83|2.23|0
1641425400000|2022-01-05 23:30:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1641425700000|2022-01-05 23:35:00|3.83|2.23|3.83|2.23|3.85|2.25|3.82|2.22|0
1641426000000|2022-01-05 23:40:00|3.84|2.24|3.82|2.22|3.84|2.24|3.82|2.22|0
1641426300000|2022-01-05 23:45:00|3.83|2.23|3.83|2.23|3.84|2.24|3.82|2.22|0
1641426600000|2022-01-05 23:50:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1641426900000|2022-01-05 23:55:00|3.81|2.21|3.8|2.2|3.82|2.22|3.8|2.2|0
1641427200000|2022-01-06 00:00:00|3.81|2.21|3.79|2.19|3.81|2.21|3.79|2.19|0
1641427500000|2022-01-06 00:05:00|3.8|2.2|3.8|2.2|3.81|2.21|3.78|2.18|0
1641427800000|2022-01-06 00:10:00|3.79|2.19|3.78|2.18|3.8|2.2|3.78|2.18|0
1641428100000|2022-01-06 00:15:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1641428400000|2022-01-06 00:20:00|3.79|2.19|3.8|2.2|3.8|2.2|3.78|2.18|0
1641428700000|2022-01-06 00:25:00|3.79|2.19|3.78|2.18|3.8|2.2|3.78|2.18|0
1641429000000|2022-01-06 00:30:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1641429300000|2022-01-06 00:35:00|3.77|2.17|3.81|2.21|3.81|2.21|3.77|2.17|0
1641429600000|2022-01-06 00:40:00|3.82|2.22|3.83|2.23|3.83|2.23|3.81|2.21|0
1641429900000|2022-01-06 00:45:00|3.82|2.22|3.81|2.21|3.85|2.25|3.81|2.21|0
1641430200000|2022-01-06 00:50:00|3.82|2.22|3.8|2.2|3.82|2.22|3.79|2.19|0
1641430500000|2022-01-06 00:55:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1641430800000|2022-01-06 01:00:00|3.79|2.19|3.79|2.19|3.82|2.22|3.79|2.19|0
1641431100000|2022-01-06 01:05:00|3.8|2.2|3.85|2.25|3.85|2.25|3.8|2.2|0
1641431400000|2022-01-06 01:10:00|3.84|2.24|3.84|2.24|3.87|2.27|3.83|2.23|0
1641431700000|2022-01-06 01:15:00|3.83|2.23|3.82|2.22|3.83|2.23|3.81|2.21|0
1641432000000|2022-01-06 01:20:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1641432300000|2022-01-06 01:25:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1641432600000|2022-01-06 01:30:00|3.81|2.21|3.76|2.16|3.82|2.22|3.76|2.16|0
1641432900000|2022-01-06 01:35:00|3.77|2.17|3.79|2.19|3.79|2.19|3.77|2.17|0
1641433200000|2022-01-06 01:40:00|3.8|2.2|3.78|2.18|3.81|2.21|3.78|2.18|0
1641433500000|2022-01-06 01:45:00|3.79|2.19|3.79|2.19|3.8|2.2|3.77|2.17|0
1641433800000|2022-01-06 01:50:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1641434100000|2022-01-06 01:55:00|3.79|2.19|3.79|2.19|3.8|2.2|3.78|2.18|0
1641434400000|2022-01-06 02:00:00|3.8|2.2|3.8|2.2|3.82|2.22|3.8|2.2|0
1641434700000|2022-01-06 02:05:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1641435000000|2022-01-06 02:10:00|3.81|2.21|3.81|2.21|3.82|2.22|3.8|2.2|0
1641435300000|2022-01-06 02:15:00|3.82|2.22|3.81|2.21|3.84|2.24|3.81|2.21|0
1641435600000|2022-01-06 02:20:00|3.82|2.22|3.82|2.22|3.83|2.23|3.81|2.21|0
1641435900000|2022-01-06 02:25:00|3.83|2.23|3.85|2.25|3.85|2.25|3.83|2.23|0
1641436200000|2022-01-06 02:30:00|3.84|2.24|3.82|2.22|3.85|2.25|3.82|2.22|0
1641436500000|2022-01-06 02:35:00|3.83|2.23|3.83|2.23|3.84|2.24|3.82|2.22|0
1641436800000|2022-01-06 02:40:00|3.84|2.24|3.86|2.26|3.87|2.27|3.84|2.24|0
1641437100000|2022-01-06 02:45:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1641437400000|2022-01-06 02:50:00|3.84|2.24|3.84|2.24|3.86|2.26|3.84|2.24|0
1641437700000|2022-01-06 02:55:00|3.85|2.25|3.82|2.22|3.85|2.25|3.82|2.22|0
1641438000000|2022-01-06 03:00:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1641438300000|2022-01-06 03:05:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1641438600000|2022-01-06 03:10:00|3.84|2.24|3.86|2.26|3.87|2.27|3.84|2.24|0
1641438900000|2022-01-06 03:15:00|3.85|2.25|3.86|2.26|3.87|2.27|3.85|2.25|0
1641439200000|2022-01-06 03:20:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1641439500000|2022-01-06 03:25:00|3.86|2.26|3.84|2.24|3.86|2.26|3.84|2.24|0
1641439800000|2022-01-06 03:30:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1641440100000|2022-01-06 03:35:00|3.86|2.26|3.85|2.25|3.86|2.26|3.84|2.24|0
1641440400000|2022-01-06 03:40:00|3.86|2.26|3.9|2.3|3.9|2.3|3.85|2.25|0
1641440700000|2022-01-06 03:45:00|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1641441000000|2022-01-06 03:50:00|3.92|2.32|3.96|2.36|3.96|2.36|3.92|2.32|0
1641441300000|2022-01-06 03:55:00|3.95|2.35|4.02|2.42|4.05|2.45|3.95|2.35|0
1641441600000|2022-01-06 04:00:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1641441900000|2022-01-06 04:05:00|4.02|2.42|4|2.4|4.02|2.42|4|2.4|0
1641442200000|2022-01-06 04:10:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1641442500000|2022-01-06 04:15:00|4|2.4|4.02|2.42|4.02|2.42|4|2.4|0
1641442800000|2022-01-06 04:20:00|4.01|2.41|4.02|2.42|4.02|2.42|4|2.4|0
1641443100000|2022-01-06 04:25:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1641443400000|2022-01-06 04:30:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1641443700000|2022-01-06 04:35:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1641444000000|2022-01-06 04:40:00|4.02|2.42|4.04|2.44|4.06|2.46|4.02|2.42|0
1641444300000|2022-01-06 04:45:00|4.03|2.43|4.15|2.55|4.15|2.55|4.03|2.43|0
1641444600000|2022-01-06 04:50:00|4.14|2.54|4.14|2.54|4.15|2.55|4.13|2.53|0
1641444900000|2022-01-06 04:55:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1641445200000|2022-01-06 05:00:00|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1641445500000|2022-01-06 05:05:00|4.14|2.54|4.13|2.53|4.15|2.55|4.11|2.51|0
1641445800000|2022-01-06 05:10:00|4.12|2.52|4.12|2.52|4.14|2.54|4.12|2.52|0
1641446100000|2022-01-06 05:15:00|4.13|2.53|4.11|2.51|4.13|2.53|4.1|2.5|0
1641446400000|2022-01-06 05:20:00|4.12|2.52|4.1|2.5|4.12|2.52|4.1|2.5|0
1641446700000|2022-01-06 05:25:00|4.11|2.51|4.08|2.48|4.11|2.51|4.08|2.48|0
1641447000000|2022-01-06 05:30:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1641447300000|2022-01-06 05:35:00|4.1|2.5|4.09|2.49|4.1|2.5|4.08|2.48|0
1641447600000|2022-01-06 05:40:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1641447900000|2022-01-06 05:45:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1641448200000|2022-01-06 05:50:00|4.08|2.48|4.11|2.51|4.11|2.51|4.08|2.48|0
1641448500000|2022-01-06 05:55:00|4.1|2.5|4.09|2.49|4.11|2.51|4.08|2.48|0
1641448800000|2022-01-06 06:00:00|4.08|2.48|4.09|2.49|4.12|2.52|4.08|2.48|0
1641449100000|2022-01-06 06:05:00|4.1|2.5|4.11|2.51|4.11|2.51|4.09|2.49|0
1641449400000|2022-01-06 06:10:00|4.1|2.5|4.13|2.53|4.13|2.53|4.1|2.5|0
1641449700000|2022-01-06 06:15:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1641450000000|2022-01-06 06:20:00|4.14|2.54|4.11|2.51|4.14|2.54|4.11|2.51|0
1641450300000|2022-01-06 06:25:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1641450600000|2022-01-06 06:30:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1641450900000|2022-01-06 06:35:00|4.09|2.49|4.07|2.47|4.1|2.5|4.07|2.47|0
1641451200000|2022-01-06 06:40:00|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1641451500000|2022-01-06 06:45:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1641451800000|2022-01-06 06:50:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1641452100000|2022-01-06 06:55:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1641452400000|2022-01-06 07:00:00|4.06|2.46|4.02|2.42|4.06|2.46|4.02|2.42|0
1641452700000|2022-01-06 07:05:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1641453000000|2022-01-06 07:10:00|4.02|2.42|3.9|2.3|4.02|2.42|3.9|2.3|0
1641453300000|2022-01-06 07:15:00|3.91|2.31|3.89|2.29|3.91|2.31|3.89|2.29|0
1641453600000|2022-01-06 07:20:00|3.88|2.28|3.86|2.26|3.89|2.29|3.86|2.26|0
1641453900000|2022-01-06 07:25:00|3.85|2.25|3.83|2.23|3.86|2.26|3.83|2.23|0
1641454200000|2022-01-06 07:30:00|3.84|2.24|3.88|2.28|3.88|2.28|3.82|2.22|0
1641454500000|2022-01-06 07:35:00|3.87|2.27|3.82|2.22|3.88|2.28|3.82|2.22|0
1641454800000|2022-01-06 07:40:00|3.81|2.21|3.83|2.23|3.83|2.23|3.81|2.21|0
1641455100000|2022-01-06 07:45:00|3.84|2.24|3.85|2.25|3.86|2.26|3.84|2.24|0
1641455400000|2022-01-06 07:50:00|3.84|2.24|3.87|2.27|3.89|2.29|3.84|2.24|0
1641455700000|2022-01-06 07:55:00|3.88|2.28|3.88|2.28|3.88|2.28|3.87|2.27|0
1641456000000|2022-01-06 08:00:00|3.87|2.27|3.83|2.23|3.89|2.29|3.83|2.23|0
1641456300000|2022-01-06 08:05:00|3.73|2.33|3.74|2.34|3.75|2.35|3.72|2.32|0
1641456600000|2022-01-06 08:10:00|3.75|2.35|3.76|2.36|3.77|2.37|3.73|2.33|0
1641456900000|2022-01-06 08:15:00|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1641457200000|2022-01-06 08:20:00|3.74|2.34|3.8|2.4|3.84|2.44|3.69|2.29|0
1641457500000|2022-01-06 08:25:00|3.81|2.41|3.8|2.4|3.83|2.43|3.79|2.39|0
1641457800000|2022-01-06 08:30:00|3.81|2.41|3.8|2.4|3.82|2.42|3.79|2.39|0
1641458100000|2022-01-06 08:35:00|3.81|2.41|3.81|2.41|3.84|2.44|3.8|2.4|0
1641458400000|2022-01-06 08:40:00|3.82|2.42|3.81|2.41|3.82|2.42|3.79|2.39|0
1641458700000|2022-01-06 08:45:00|3.82|2.42|3.78|2.38|3.82|2.42|3.78|2.38|0
1641459000000|2022-01-06 08:50:00|3.77|2.37|3.76|2.36|3.81|2.41|3.76|2.36|0
1641459300000|2022-01-06 08:55:00|3.75|2.35|3.73|2.33|3.76|2.36|3.72|2.32|0
1641459600000|2022-01-06 09:00:00|3.74|2.34|3.78|2.38|3.79|2.39|3.73|2.33|0
1641459900000|2022-01-06 09:05:00|3.77|2.37|3.77|2.37|3.79|2.39|3.76|2.36|0
1641460200000|2022-01-06 09:10:00|3.76|2.36|3.76|2.36|3.77|2.37|3.75|2.35|0
1641460500000|2022-01-06 09:15:00|3.75|2.35|3.74|2.34|3.75|2.35|3.73|2.33|0
1641460800000|2022-01-06 09:20:00|3.73|2.33|3.73|2.33|3.75|2.35|3.73|2.33|0
1641461100000|2022-01-06 09:25:00|3.72|2.32|3.76|2.36|3.76|2.36|3.72|2.32|0
1641461400000|2022-01-06 09:30:00|3.75|2.35|3.78|2.38|3.78|2.38|3.75|2.35|0
1641461700000|2022-01-06 09:35:00|3.79|2.39|3.77|2.37|3.79|2.39|3.76|2.36|0
1641462000000|2022-01-06 09:40:00|3.76|2.36|3.77|2.37|3.79|2.39|3.76|2.36|0
1641462300000|2022-01-06 09:45:00|3.76|2.36|3.77|2.37|3.78|2.38|3.76|2.36|0
1641462600000|2022-01-06 09:50:00|3.76|2.36|3.76|2.36|3.77|2.37|3.74|2.34|0
1641462900000|2022-01-06 09:55:00|3.77|2.37|3.74|2.34|3.79|2.39|3.74|2.34|0
1641463200000|2022-01-06 10:00:00|3.75|2.35|3.74|2.34|3.75|2.35|3.73|2.33|0
1641463500000|2022-01-06 10:05:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1641463800000|2022-01-06 10:10:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1641464100000|2022-01-06 10:15:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1641464400000|2022-01-06 10:20:00|3.7|2.3|3.68|2.28|3.71|2.31|3.68|2.28|0
1641464700000|2022-01-06 10:25:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1641465000000|2022-01-06 10:30:00|3.69|2.29|3.68|2.28|3.69|2.29|3.66|2.26|0
1641465300000|2022-01-06 10:35:00|3.67|2.27|3.61|2.21|3.8|2.4|3.61|2.21|0
1641465600000|2022-01-06 10:40:00|3.6|2.2|3.66|2.26|3.67|2.27|3.6|2.2|0
1641465900000|2022-01-06 10:45:00|3.65|2.25|3.64|2.24|3.66|2.26|3.64|2.24|0
1641466200000|2022-01-06 10:50:00|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1641466500000|2022-01-06 10:55:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1641466800000|2022-01-06 11:00:00|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1641467100000|2022-01-06 11:05:00|3.62|2.22|3.66|2.26|3.66|2.26|3.62|2.22|0
1641467400000|2022-01-06 11:10:00|3.65|2.25|3.66|2.26|3.67|2.27|3.65|2.25|0
1641467700000|2022-01-06 11:15:00|3.65|2.25|3.66|2.26|3.67|2.27|3.65|2.25|0
1641468000000|2022-01-06 11:20:00|3.65|2.25|3.68|2.28|3.68|2.28|3.65|2.25|0
1641468300000|2022-01-06 11:25:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1641468600000|2022-01-06 11:30:00|3.67|2.27|3.66|2.26|3.68|2.28|3.65|2.25|0
1641468900000|2022-01-06 11:35:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1641469200000|2022-01-06 11:40:00|3.69|2.29|3.68|2.28|3.69|2.29|3.66|2.26|0
1641469500000|2022-01-06 11:45:00|3.67|2.27|3.7|2.3|3.7|2.3|3.67|2.27|0
1641469800000|2022-01-06 11:50:00|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1641470100000|2022-01-06 11:55:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1641470400000|2022-01-06 12:00:00|3.69|2.29|3.65|2.25|3.69|2.29|3.64|2.24|0
1641470700000|2022-01-06 12:05:00|3.64|2.24|3.64|2.24|3.66|2.26|3.64|2.24|0
1641471000000|2022-01-06 12:10:00|3.65|2.25|3.64|2.24|3.65|2.25|3.63|2.23|0
1641471300000|2022-01-06 12:15:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1641471600000|2022-01-06 12:20:00|3.66|2.26|3.68|2.28|3.68|2.28|3.65|2.25|0
1641471900000|2022-01-06 12:25:00|3.67|2.27|3.7|2.3|3.71|2.31|3.67|2.27|0
1641472200000|2022-01-06 12:30:00|3.71|2.31|3.7|2.3|3.71|2.31|3.68|2.28|0
1641472500000|2022-01-06 12:35:00|3.69|2.29|3.67|2.27|3.69|2.29|3.66|2.26|0
1641472800000|2022-01-06 12:40:00|3.68|2.28|3.7|2.3|3.7|2.3|3.67|2.27|0
1641473100000|2022-01-06 12:45:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1641473400000|2022-01-06 12:50:00|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1641473700000|2022-01-06 12:55:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1641474000000|2022-01-06 13:00:00|3.68|2.28|3.67|2.27|3.69|2.29|3.66|2.26|0
1641474300000|2022-01-06 13:05:00|3.68|2.28|3.66|2.26|3.69|2.29|3.66|2.26|0
1641474600000|2022-01-06 13:10:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1641474900000|2022-01-06 13:15:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1641475200000|2022-01-06 13:20:00|3.62|2.22|3.65|2.25|3.65|2.25|3.62|2.22|0
1641475500000|2022-01-06 13:25:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1641475800000|2022-01-06 13:30:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1641476100000|2022-01-06 13:35:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1641476400000|2022-01-06 13:40:00|3.66|2.26|3.65|2.25|3.67|2.27|3.64|2.24|0
1641476700000|2022-01-06 13:45:00|3.64|2.24|3.67|2.27|3.67|2.27|3.64|2.24|0
1641477000000|2022-01-06 13:50:00|3.68|2.28|3.65|2.25|3.68|2.28|3.65|2.25|0
1641477300000|2022-01-06 13:55:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1641477600000|2022-01-06 14:00:00|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1641477900000|2022-01-06 14:05:00|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1641478200000|2022-01-06 14:10:00|3.65|2.25|3.64|2.24|3.67|2.27|3.64|2.24|0
1641478500000|2022-01-06 14:15:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1641478800000|2022-01-06 14:20:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1641479100000|2022-01-06 14:25:00|3.64|2.24|3.7|2.3|3.7|2.3|3.64|2.24|0
1641479400000|2022-01-06 14:30:00|3.69|2.29|3.61|2.21|3.69|2.29|3.6|2.2|0
1641479700000|2022-01-06 14:35:00|3.6|2.2|3.54|2.14|3.64|2.24|3.54|2.14|0
1641480000000|2022-01-06 14:40:00|3.53|2.13|3.54|2.14|3.57|2.17|3.51|2.11|0
1641480300000|2022-01-06 14:45:00|3.53|2.13|3.66|2.26|3.66|2.26|3.53|2.13|0
1641480600000|2022-01-06 14:50:00|3.65|2.25|3.76|2.36|3.76|2.36|3.65|2.25|0
1641480900000|2022-01-06 14:55:00|3.77|2.37|3.84|2.44|3.85|2.45|3.64|2.24|0
1641481200000|2022-01-06 15:00:00|3.85|2.45|3.89|2.49|3.9|2.5|3.81|2.41|0
1641481500000|2022-01-06 15:05:00|3.9|2.5|3.91|2.51|3.93|2.53|3.86|2.46|0
1641481800000|2022-01-06 15:10:00|3.92|2.52|3.89|2.49|3.96|2.56|3.88|2.48|0
1641482100000|2022-01-06 15:15:00|3.87|2.47|3.88|2.48|3.89|2.49|3.8|2.4|0
1641482400000|2022-01-06 15:20:00|3.87|2.47|3.8|2.4|3.89|2.49|3.8|2.4|0
1641482700000|2022-01-06 15:25:00|3.79|2.39|3.77|2.37|3.79|2.39|3.71|2.31|0
1641483000000|2022-01-06 15:30:00|3.78|2.38|3.64|2.24|3.84|2.44|3.61|2.21|0
1641483300000|2022-01-06 15:35:00|3.65|2.25|3.63|2.23|3.66|2.26|3.6|2.2|0
1641483600000|2022-01-06 15:40:00|3.62|2.22|3.65|2.25|3.67|2.27|3.61|2.21|0
1641483900000|2022-01-06 15:45:00|3.64|2.24|3.58|2.18|3.66|2.26|3.58|2.18|0
1641484200000|2022-01-06 15:50:00|3.59|2.19|3.64|2.24|3.65|2.25|3.59|2.19|0
1641484500000|2022-01-06 15:55:00|3.63|2.23|3.64|2.24|3.65|2.25|3.57|2.17|0
1641484800000|2022-01-06 16:00:00|3.63|2.23|3.67|2.27|3.68|2.28|3.61|2.21|0
1641485100000|2022-01-06 16:05:00|3.66|2.26|3.63|2.23|3.69|2.29|3.61|2.21|0
1641485400000|2022-01-06 16:10:00|3.62|2.22|3.6|2.2|3.63|2.23|3.58|2.18|0
1641485700000|2022-01-06 16:15:00|3.59|2.19|3.61|2.21|3.61|2.21|3.54|2.14|0
1641486000000|2022-01-06 16:20:00|3.62|2.22|3.6|2.2|3.64|2.24|3.6|2.2|0
1641486300000|2022-01-06 16:25:00|3.61|2.21|3.64|2.24|3.67|2.27|3.61|2.21|0
1641486600000|2022-01-06 16:30:00|3.65|2.25|3.67|2.27|3.69|2.29|3.62|2.22|0
1641486900000|2022-01-06 16:35:00|3.65|2.25|3.65|2.25|3.67|2.27|3.62|2.22|0
1641487200000|2022-01-06 16:40:00|3.66|2.26|3.66|2.26|3.68|2.28|3.63|2.23|0
1641487500000|2022-01-06 16:45:00|3.65|2.25|3.63|2.23|3.68|2.28|3.62|2.22|0
1641487800000|2022-01-06 16:50:00|3.64|2.24|3.6|2.2|3.65|2.25|3.6|2.2|0
1641488100000|2022-01-06 16:55:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1641488400000|2022-01-06 17:00:00|3.61|2.21|3.62|2.22|3.62|2.22|3.6|2.2|0
1641488700000|2022-01-06 17:05:00|3.63|2.23|3.57|2.17|3.63|2.23|3.56|2.16|0
1641489000000|2022-01-06 17:10:00|3.58|2.18|3.59|2.19|3.6|2.2|3.57|2.17|0
1641489300000|2022-01-06 17:15:00|3.6|2.2|3.6|2.2|3.61|2.21|3.58|2.18|0
1641489600000|2022-01-06 17:20:00|3.61|2.21|3.64|2.24|3.68|2.28|3.56|2.16|0
1641489900000|2022-01-06 17:25:00|3.65|2.25|3.61|2.21|3.65|2.25|3.6|2.2|0
1641490200000|2022-01-06 17:30:00|3.6|2.2|3.55|2.15|3.6|2.2|3.54|2.14|0
1641490500000|2022-01-06 17:35:00|3.56|2.16|3.53|2.13|3.56|2.16|3.51|2.11|0
1641490800000|2022-01-06 17:40:00|3.52|2.12|3.47|2.07|3.54|2.14|3.47|2.07|0
1641491100000|2022-01-06 17:45:00|3.46|2.06|3.49|2.09|3.5|2.1|3.46|2.06|0
1641491400000|2022-01-06 17:50:00|3.5|2.1|3.53|2.13|3.53|2.13|3.49|2.09|0
1641491700000|2022-01-06 17:55:00|3.52|2.12|3.55|2.15|3.55|2.15|3.52|2.12|0
1641492000000|2022-01-06 18:00:00|3.54|2.14|3.54|2.14|3.57|2.17|3.53|2.13|0
1641492300000|2022-01-06 18:05:00|3.53|2.13|3.53|2.13|3.56|2.16|3.53|2.13|0
1641492600000|2022-01-06 18:10:00|3.54|2.14|3.53|2.13|3.54|2.14|3.52|2.12|0
1641492900000|2022-01-06 18:15:00|3.54|2.14|3.54|2.14|3.58|2.18|3.53|2.13|0
1641493200000|2022-01-06 18:20:00|3.55|2.15|3.6|2.2|3.6|2.2|3.54|2.14|0
1641493500000|2022-01-06 18:25:00|3.61|2.21|3.61|2.21|3.62|2.22|3.59|2.19|0
1641493800000|2022-01-06 18:30:00|3.6|2.2|3.61|2.21|3.63|2.23|3.6|2.2|0
1641494100000|2022-01-06 18:35:00|3.6|2.2|3.61|2.21|3.63|2.23|3.59|2.19|0
1641494400000|2022-01-06 18:40:00|3.62|2.22|3.6|2.2|3.62|2.22|3.59|2.19|0
1641494700000|2022-01-06 18:45:00|3.61|2.21|3.59|2.19|3.62|2.22|3.57|2.17|0
1641495000000|2022-01-06 18:50:00|3.6|2.2|3.59|2.19|3.62|2.22|3.58|2.18|0
1641495300000|2022-01-06 18:55:00|3.6|2.2|3.58|2.18|3.6|2.2|3.57|2.17|0
1641495600000|2022-01-06 19:00:00|3.57|2.17|3.62|2.22|3.62|2.22|3.57|2.17|0
1641495900000|2022-01-06 19:05:00|3.63|2.23|3.59|2.19|3.64|2.24|3.58|2.18|0
1641496200000|2022-01-06 19:10:00|3.58|2.18|3.61|2.21|3.62|2.22|3.54|2.14|0
1641496500000|2022-01-06 19:15:00|3.62|2.22|3.61|2.21|3.62|2.22|3.58|2.18|0
1641496800000|2022-01-06 19:20:00|3.6|2.2|3.61|2.21|3.63|2.23|3.6|2.2|0
1641497100000|2022-01-06 19:25:00|3.6|2.2|3.64|2.24|3.73|2.33|3.6|2.2|0
1641497400000|2022-01-06 19:30:00|3.63|2.23|3.63|2.23|3.65|2.25|3.62|2.22|0
1641497700000|2022-01-06 19:35:00|3.62|2.22|3.61|2.21|3.64|2.24|3.61|2.21|0
1641498000000|2022-01-06 19:40:00|3.62|2.22|3.62|2.22|3.64|2.24|3.61|2.21|0
1641498300000|2022-01-06 19:45:00|3.61|2.21|3.59|2.19|3.62|2.22|3.58|2.18|0
1641498600000|2022-01-06 19:50:00|3.6|2.2|3.51|2.11|3.61|2.21|3.51|2.11|0
1641498900000|2022-01-06 19:55:00|3.52|2.12|3.52|2.12|3.52|2.12|3.5|2.1|0
1641499200000|2022-01-06 20:00:00|3.51|2.11|3.47|2.07|3.51|2.11|3.47|2.07|0
1641499500000|2022-01-06 20:05:00|3.48|2.08|3.44|2.04|3.49|2.09|3.43|2.03|0
1641499800000|2022-01-06 20:10:00|3.45|2.05|3.46|2.06|3.46|2.06|3.42|2.02|0
1641500100000|2022-01-06 20:15:00|3.47|2.07|3.5|2.1|3.51|2.11|3.47|2.07|0
1641500400000|2022-01-06 20:20:00|3.49|2.09|3.52|2.12|3.53|2.13|3.49|2.09|0
1641500700000|2022-01-06 20:25:00|3.51|2.11|3.49|2.09|3.52|2.12|3.49|2.09|0
1641501000000|2022-01-06 20:30:00|3.48|2.08|3.53|2.13|3.54|2.14|3.48|2.08|0
1641501300000|2022-01-06 20:35:00|3.54|2.14|3.55|2.15|3.56|2.16|3.52|2.12|0
1641501600000|2022-01-06 20:40:00|3.54|2.14|3.54|2.14|3.57|2.17|3.52|2.12|0
1641501900000|2022-01-06 20:45:00|3.53|2.13|3.61|2.21|3.61|2.21|3.52|2.12|0
1641502200000|2022-01-06 20:50:00|3.6|2.2|3.61|2.21|3.62|2.22|3.58|2.18|0
1641502500000|2022-01-06 20:55:00|3.62|2.22|3.54|2.14|3.66|2.26|3.53|2.13|0
1641502800000|2022-01-06 21:00:00|3.53|2.13|3.52|2.12|3.55|2.15|3.52|2.12|0
1641503100000|2022-01-06 21:05:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1641503400000|2022-01-06 21:10:00|3.5|2.1|3.5|2.1|3.52|2.12|3.49|2.09|0
1641503700000|2022-01-06 21:15:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1641504000000|2022-01-06 21:20:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1641504300000|2022-01-06 21:25:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1641504600000|2022-01-06 21:30:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1641504900000|2022-01-06 21:35:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1641505200000|2022-01-06 21:40:00|3.6|2|3.59|1.99|3.61|2.01|3.59|1.99|0
1641505500000|2022-01-06 21:45:00|3.58|1.98|3.59|1.99|3.59|1.99|3.58|1.98|0
1641505800000|2022-01-06 21:50:00|3.58|1.98|3.58|1.98|3.58|1.98|3.58|1.98|0
1641506100000|2022-01-06 21:55:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1641509400000|2022-01-06 22:50:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1641510000000|2022-01-06 23:00:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1641510300000|2022-01-06 23:05:00|3.54|1.94|3.54|1.94|3.55|1.95|3.54|1.94|0
1641510600000|2022-01-06 23:10:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1641510900000|2022-01-06 23:15:00|3.56|1.96|3.54|1.94|3.56|1.96|3.54|1.94|0
1641511200000|2022-01-06 23:20:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1641511500000|2022-01-06 23:25:00|3.54|1.94|3.54|1.94|3.55|1.95|3.54|1.94|0
1641511800000|2022-01-06 23:30:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1641512100000|2022-01-06 23:35:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1641512400000|2022-01-06 23:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1641512700000|2022-01-06 23:45:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1641513000000|2022-01-06 23:50:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1641513600000|2022-01-07 00:00:00|3.54|1.94|3.52|1.92|3.54|1.94|3.51|1.91|0
1641513900000|2022-01-07 00:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641514200000|2022-01-07 00:10:00|3.51|1.91|3.5|1.9|3.52|1.92|3.5|1.9|0
1641514500000|2022-01-07 00:15:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1641514800000|2022-01-07 00:20:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1641515100000|2022-01-07 00:25:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1641515400000|2022-01-07 00:30:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1641515700000|2022-01-07 00:35:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1641516300000|2022-01-07 00:45:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1641516600000|2022-01-07 00:50:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1641516900000|2022-01-07 00:55:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1641517200000|2022-01-07 01:00:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1641517500000|2022-01-07 01:05:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1641517800000|2022-01-07 01:10:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1641518100000|2022-01-07 01:15:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1641518400000|2022-01-07 01:20:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1641518700000|2022-01-07 01:25:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1641519000000|2022-01-07 01:30:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1641519300000|2022-01-07 01:35:00|3.49|1.89|3.5|1.9|3.51|1.91|3.49|1.89|0
1641519600000|2022-01-07 01:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1641519900000|2022-01-07 01:45:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1641520200000|2022-01-07 01:50:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1641520500000|2022-01-07 01:55:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1641520800000|2022-01-07 02:00:00|3.5|1.9|3.53|1.93|3.54|1.94|3.5|1.9|0
1641521100000|2022-01-07 02:05:00|3.54|1.94|3.54|1.94|3.55|1.95|3.53|1.93|0
1641521400000|2022-01-07 02:10:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1641521700000|2022-01-07 02:15:00|3.54|1.94|3.54|1.94|3.56|1.96|3.54|1.94|0
1641522000000|2022-01-07 02:20:00|3.55|1.95|3.53|1.93|3.55|1.95|3.52|1.92|0
1641522600000|2022-01-07 02:30:00|3.54|1.94|3.54|1.94|3.55|1.95|3.53|1.93|0
1641522900000|2022-01-07 02:35:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1641523200000|2022-01-07 02:40:00|3.54|1.94|3.54|1.94|3.55|1.95|3.54|1.94|0
1641523500000|2022-01-07 02:45:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1641523800000|2022-01-07 02:50:00|3.53|1.93|3.52|1.92|3.54|1.94|3.52|1.92|0
1641524100000|2022-01-07 02:55:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641524400000|2022-01-07 03:00:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641524700000|2022-01-07 03:05:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1641525000000|2022-01-07 03:10:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1641525300000|2022-01-07 03:15:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1641525600000|2022-01-07 03:20:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1641525900000|2022-01-07 03:25:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1641526200000|2022-01-07 03:30:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1641526500000|2022-01-07 03:35:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1641526800000|2022-01-07 03:40:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1641527100000|2022-01-07 03:45:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1641527400000|2022-01-07 03:50:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641527700000|2022-01-07 03:55:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641528000000|2022-01-07 04:00:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641528300000|2022-01-07 04:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641528600000|2022-01-07 04:10:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641528900000|2022-01-07 04:15:00|3.51|1.91|3.53|1.93|3.53|1.93|3.51|1.91|0
1641529200000|2022-01-07 04:20:00|3.52|1.92|3.53|1.93|3.54|1.94|3.52|1.92|0
1641529500000|2022-01-07 04:25:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1641529800000|2022-01-07 04:30:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1641530100000|2022-01-07 04:35:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1641530400000|2022-01-07 04:40:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1641530700000|2022-01-07 04:45:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641531000000|2022-01-07 04:50:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1641531300000|2022-01-07 04:55:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1641531600000|2022-01-07 05:00:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1641531900000|2022-01-07 05:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1641532200000|2022-01-07 05:10:00|3.53|1.93|3.52|1.92|3.54|1.94|3.52|1.92|0
1641532500000|2022-01-07 05:15:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1641532800000|2022-01-07 05:20:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1641533100000|2022-01-07 05:25:00|3.52|1.92|3.53|1.93|3.53|1.93|3.51|1.91|0
1641533400000|2022-01-07 05:30:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1641533700000|2022-01-07 05:35:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1641534000000|2022-01-07 05:40:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1641534300000|2022-01-07 05:45:00|3.53|1.93|3.52|1.92|3.53|1.93|3.51|1.91|0
1641534600000|2022-01-07 05:50:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1641534900000|2022-01-07 05:55:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1641535200000|2022-01-07 06:00:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1641535500000|2022-01-07 06:05:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1641535800000|2022-01-07 06:10:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1641536100000|2022-01-07 06:15:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1641536400000|2022-01-07 06:20:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1641536700000|2022-01-07 06:25:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1641537000000|2022-01-07 06:30:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1641537300000|2022-01-07 06:35:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1641537600000|2022-01-07 06:40:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1641537900000|2022-01-07 06:45:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1641538200000|2022-01-07 06:50:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1641538500000|2022-01-07 06:55:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1641538800000|2022-01-07 07:00:00|3.5|1.9|3.53|1.93|3.54|1.94|3.5|1.9|0
1641539100000|2022-01-07 07:05:00|3.52|1.92|3.53|1.93|3.54|1.94|3.52|1.92|0
1641539400000|2022-01-07 07:10:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1641539700000|2022-01-07 07:15:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1641540000000|2022-01-07 07:20:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1641540300000|2022-01-07 07:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1641540600000|2022-01-07 07:30:00|3.52|1.92|3.57|1.97|3.57|1.97|3.51|1.91|0
1641540900000|2022-01-07 07:35:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1641541200000|2022-01-07 07:40:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1641541500000|2022-01-07 07:45:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1641541800000|2022-01-07 07:50:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1641542100000|2022-01-07 07:55:00|3.58|1.98|3.56|1.96|3.58|1.98|3.56|1.96|0
1641542400000|2022-01-07 08:00:00|3.57|1.97|3.61|2.01|3.61|2.01|3.56|1.96|0
1641542700000|2022-01-07 08:05:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1641543000000|2022-01-07 08:10:00|3.5|2.1|3.48|2.08|3.51|2.11|3.48|2.08|0
1641543300000|2022-01-07 08:15:00|3.47|2.07|3.49|2.09|3.49|2.09|3.47|2.07|0
1641543600000|2022-01-07 08:20:00|3.48|2.08|3.48|2.08|3.49|2.09|3.48|2.08|0
1641543900000|2022-01-07 08:25:00|3.49|2.09|3.5|2.1|3.51|2.11|3.49|2.09|0
1641544200000|2022-01-07 08:30:00|3.51|2.11|3.54|2.14|3.56|2.16|3.51|2.11|0
1641544500000|2022-01-07 08:35:00|3.55|2.15|3.53|2.13|3.56|2.16|3.53|2.13|0
1641544800000|2022-01-07 08:40:00|3.54|2.14|3.56|2.16|3.57|2.17|3.53|2.13|0
1641545100000|2022-01-07 08:45:00|3.55|2.15|3.56|2.16|3.57|2.17|3.55|2.15|0
1641545400000|2022-01-07 08:50:00|3.55|2.15|3.55|2.15|3.56|2.16|3.54|2.14|0
1641545700000|2022-01-07 08:55:00|3.56|2.16|3.54|2.14|3.56|2.16|3.52|2.12|0
1641546000000|2022-01-07 09:00:00|3.55|2.15|3.54|2.14|3.56|2.16|3.54|2.14|0
1641546300000|2022-01-07 09:05:00|3.53|2.13|3.52|2.12|3.55|2.15|3.52|2.12|0
1641546600000|2022-01-07 09:10:00|3.51|2.11|3.49|2.09|3.52|2.12|3.49|2.09|0
1641546900000|2022-01-07 09:15:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1641547200000|2022-01-07 09:20:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1641547500000|2022-01-07 09:25:00|3.49|2.09|3.47|2.07|3.49|2.09|3.45|2.05|0
1641547800000|2022-01-07 09:30:00|3.46|2.06|3.44|2.04|3.47|2.07|3.44|2.04|0
1641548100000|2022-01-07 09:35:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1641548400000|2022-01-07 09:40:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1641548700000|2022-01-07 09:45:00|3.45|2.05|3.45|2.05|3.45|2.05|3.43|2.03|0
1641549000000|2022-01-07 09:50:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1641549300000|2022-01-07 09:55:00|3.46|2.06|3.46|2.06|3.46|2.06|3.45|2.05|0
1641549600000|2022-01-07 10:00:00|3.47|2.07|3.46|2.06|3.48|2.08|3.46|2.06|0
1641549900000|2022-01-07 10:05:00|3.45|2.05|3.43|2.03|3.46|2.06|3.43|2.03|0
1641550200000|2022-01-07 10:10:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1641550500000|2022-01-07 10:15:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1641550800000|2022-01-07 10:20:00|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1641551100000|2022-01-07 10:25:00|3.42|2.02|3.42|2.02|3.43|2.03|3.41|2.01|0
1641551400000|2022-01-07 10:30:00|3.41|2.01|3.41|2.01|3.42|2.02|3.4|2|0
1641551700000|2022-01-07 10:35:00|3.4|2|3.42|2.02|3.42|2.02|3.4|2|0
1641552000000|2022-01-07 10:40:00|3.41|2.01|3.41|2.01|3.42|2.02|3.4|2|0
1641552300000|2022-01-07 10:45:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1641552600000|2022-01-07 10:50:00|3.42|2.02|3.41|2.01|3.42|2.02|3.4|2|0
1641552900000|2022-01-07 10:55:00|3.4|2|3.42|2.02|3.42|2.02|3.4|2|0
1641553200000|2022-01-07 11:00:00|3.41|2.01|3.42|2.02|3.43|2.03|3.41|2.01|0
1641553500000|2022-01-07 11:05:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1641553800000|2022-01-07 11:10:00|3.42|2.02|3.43|2.03|3.43|2.03|3.41|2.01|0
1641554100000|2022-01-07 11:15:00|3.42|2.02|3.41|2.01|3.42|2.02|3.4|2|0
1641554400000|2022-01-07 11:20:00|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1641554700000|2022-01-07 11:25:00|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1641555000000|2022-01-07 11:30:00|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1641555300000|2022-01-07 11:35:00|3.41|2.01|3.41|2.01|3.42|2.02|3.4|2|0
1641555600000|2022-01-07 11:40:00|3.42|2.02|3.41|2.01|3.42|2.02|3.4|2|0
1641555900000|2022-01-07 11:45:00|3.4|2|3.41|2.01|3.42|2.02|3.4|2|0
1641556200000|2022-01-07 11:50:00|3.42|2.02|3.42|2.02|3.42|2.02|3.41|2.01|0
1641556500000|2022-01-07 11:55:00|3.41|2.01|3.44|2.04|3.44|2.04|3.41|2.01|0
1641556800000|2022-01-07 12:00:00|3.43|2.03|3.41|2.01|3.44|2.04|3.4|2|0
1641557100000|2022-01-07 12:05:00|3.4|2|3.43|2.03|3.43|2.03|3.39|1.99|0
1641557400000|2022-01-07 12:10:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1641557700000|2022-01-07 12:15:00|3.42|2.02|3.42|2.02|3.42|2.02|3.41|2.01|0
1641558000000|2022-01-07 12:20:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1641558300000|2022-01-07 12:25:00|3.44|2.04|3.43|2.03|3.45|2.05|3.43|2.03|0
1641558600000|2022-01-07 12:30:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1641558900000|2022-01-07 12:35:00|3.43|2.03|3.44|2.04|3.44|2.04|3.43|2.03|0
1641559200000|2022-01-07 12:40:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1641559500000|2022-01-07 12:45:00|3.45|2.05|3.43|2.03|3.45|2.05|3.43|2.03|0
1641559800000|2022-01-07 12:50:00|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1641560100000|2022-01-07 12:55:00|3.44|2.04|3.46|2.06|3.46|2.06|3.43|2.03|0
1641560400000|2022-01-07 13:00:00|3.45|2.05|3.45|2.05|3.46|2.06|3.44|2.04|0
1641560700000|2022-01-07 13:05:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1641561000000|2022-01-07 13:10:00|3.45|2.05|3.45|2.05|3.45|2.05|3.44|2.04|0
1641561300000|2022-01-07 13:15:00|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1641561600000|2022-01-07 13:20:00|3.45|2.05|3.45|2.05|3.46|2.06|3.45|2.05|0
1641561900000|2022-01-07 13:25:00|3.46|2.06|3.44|2.04|3.46|2.06|3.44|2.04|0
1641562200000|2022-01-07 13:30:00|3.45|2.05|3.49|2.09|3.5|2.1|3.38|1.98|0
1641562500000|2022-01-07 13:35:00|3.48|2.08|3.58|2.18|3.59|2.19|3.48|2.08|0
1641562800000|2022-01-07 13:40:00|3.59|2.19|3.55|2.15|3.6|2.2|3.55|2.15|0
1641563100000|2022-01-07 13:45:00|3.56|2.16|3.52|2.12|3.56|2.16|3.51|2.11|0
1641563400000|2022-01-07 13:50:00|3.53|2.13|3.56|2.16|3.58|2.18|3.52|2.12|0
1641563700000|2022-01-07 13:55:00|3.57|2.17|3.55|2.15|3.57|2.17|3.53|2.13|0
1641564000000|2022-01-07 14:00:00|3.54|2.14|3.53|2.13|3.54|2.14|3.51|2.11|0
1641564300000|2022-01-07 14:05:00|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1641564600000|2022-01-07 14:10:00|3.49|2.09|3.49|2.09|3.52|2.12|3.49|2.09|0
1641564900000|2022-01-07 14:15:00|3.48|2.08|3.48|2.08|3.49|2.09|3.47|2.07|0
1641565200000|2022-01-07 14:20:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1641565500000|2022-01-07 14:25:00|3.47|2.07|3.47|2.07|3.5|2.1|3.47|2.07|0
1641565800000|2022-01-07 14:30:00|3.46|2.06|3.46|2.06|3.52|2.12|3.42|2.02|0
1641566100000|2022-01-07 14:35:00|3.45|2.05|3.42|2.02|3.49|2.09|3.42|2.02|0
1641566400000|2022-01-07 14:40:00|3.44|2.04|3.35|1.95|3.45|2.05|3.35|1.95|0
1641566700000|2022-01-07 14:45:00|3.36|1.96|3.35|1.95|3.38|1.98|3.33|1.93|0
1641567000000|2022-01-07 14:50:00|3.36|1.96|3.34|1.94|3.38|1.98|3.33|1.93|0
1641567300000|2022-01-07 14:55:00|3.33|1.93|3.47|2.07|3.47|2.07|3.31|1.91|0
1641567600000|2022-01-07 15:00:00|3.27|1.87|3.3|1.9|3.3|1.9|3.27|1.87|0
1641567900000|2022-01-07 15:05:00|3.31|1.91|3.34|1.94|3.35|1.95|3.31|1.91|0
1641568200000|2022-01-07 15:10:00|3.35|1.95|3.34|1.94|3.36|1.96|3.31|1.91|0
1641568500000|2022-01-07 15:15:00|3.35|1.95|3.37|1.97|3.38|1.98|3.35|1.95|0
1641568800000|2022-01-07 15:20:00|3.38|1.98|3.44|2.04|3.44|2.04|3.38|1.98|0
1641569100000|2022-01-07 15:25:00|3.43|2.03|3.42|2.02|3.43|2.03|3.4|2|0
1641569400000|2022-01-07 15:30:00|3.43|2.03|3.43|2.03|3.44|2.04|3.4|2|0
1641569700000|2022-01-07 15:35:00|3.44|2.04|3.47|2.07|3.48|2.08|3.27|1.87|0
1641570000000|2022-01-07 15:40:00|3.48|2.08|3.49|2.09|3.5|2.1|3.43|2.03|0
1641570300000|2022-01-07 15:45:00|3.5|2.1|3.53|2.13|3.53|2.13|3.49|2.09|0
1641570600000|2022-01-07 15:50:00|3.52|2.12|3.6|2.2|3.61|2.21|3.45|2.05|0
1641570900000|2022-01-07 15:55:00|3.61|2.21|3.58|2.18|3.62|2.22|3.55|2.15|0
1641571200000|2022-01-07 16:00:00|3.6|2.2|3.59|2.19|3.61|2.21|3.55|2.15|0
1641571500000|2022-01-07 16:05:00|3.58|2.18|3.56|2.16|3.59|2.19|3.54|2.14|0
1641571800000|2022-01-07 16:10:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1641572100000|2022-01-07 16:15:00|3.57|2.17|3.61|2.21|3.63|2.23|3.57|2.17|0
1641572400000|2022-01-07 16:20:00|3.6|2.2|3.54|2.14|3.61|2.21|3.53|2.13|0
1641572700000|2022-01-07 16:25:00|3.55|2.15|3.49|2.09|3.56|2.16|3.49|2.09|0
1641573000000|2022-01-07 16:30:00|3.5|2.1|3.42|2.02|3.52|2.12|3.41|2.01|0
1641573300000|2022-01-07 16:35:00|3.41|2.01|3.41|2.01|3.43|2.03|3.4|2|0
1641573600000|2022-01-07 16:40:00|3.42|2.02|3.4|2|3.42|2.02|3.38|1.98|0
1641573900000|2022-01-07 16:45:00|3.41|2.01|3.33|1.93|3.41|2.01|3.33|1.93|0
1641574200000|2022-01-07 16:50:00|3.32|1.92|3.34|1.94|3.57|2.17|3.27|1.87|0
1641574500000|2022-01-07 16:55:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1641574800000|2022-01-07 17:00:00|3.36|1.96|3.39|1.99|3.4|2|3.36|1.96|0
1641575100000|2022-01-07 17:05:00|3.4|2|3.39|1.99|3.4|2|3.37|1.97|0
1641575400000|2022-01-07 17:10:00|3.38|1.98|3.41|2.01|3.43|2.03|3.36|1.96|0
1641575700000|2022-01-07 17:15:00|3.4|2|3.44|2.04|3.44|2.04|3.4|2|0
1641576000000|2022-01-07 17:20:00|3.45|2.05|3.45|2.05|3.46|2.06|3.44|2.04|0
1641576300000|2022-01-07 17:25:00|3.46|2.06|3.45|2.05|3.47|2.07|3.44|2.04|0
1641576600000|2022-01-07 17:30:00|3.46|2.06|3.46|2.06|3.47|2.07|3.45|2.05|0
1641576900000|2022-01-07 17:35:00|3.45|2.05|3.47|2.07|3.49|2.09|3.45|2.05|0
1641577200000|2022-01-07 17:40:00|3.46|2.06|3.46|2.06|3.46|2.06|3.45|2.05|0
1641577500000|2022-01-07 17:45:00|3.47|2.07|3.46|2.06|3.47|2.07|3.42|2.02|0
1641577800000|2022-01-07 17:50:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1641578100000|2022-01-07 17:55:00|3.45|2.05|3.43|2.03|3.45|2.05|3.43|2.03|0
1641578400000|2022-01-07 18:00:00|3.44|2.04|3.39|1.99|3.46|2.06|3.39|1.99|0
1641578700000|2022-01-07 18:05:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1641579000000|2022-01-07 18:10:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1641579300000|2022-01-07 18:15:00|3.38|1.98|3.38|1.98|3.38|1.98|3.36|1.96|0
1641579600000|2022-01-07 18:20:00|3.37|1.97|3.39|1.99|3.39|1.99|3.37|1.97|0
1641579900000|2022-01-07 18:25:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1641580200000|2022-01-07 18:30:00|3.41|2.01|3.34|1.94|3.41|2.01|3.34|1.94|0
1641580500000|2022-01-07 18:35:00|3.33|1.93|3.35|1.95|3.36|1.96|3.33|1.93|0
1641580800000|2022-01-07 18:40:00|3.36|1.96|3.35|1.95|3.36|1.96|3.34|1.94|0
1641581100000|2022-01-07 18:45:00|3.36|1.96|3.37|1.97|3.37|1.97|3.35|1.95|0
1641581400000|2022-01-07 18:50:00|3.38|1.98|3.36|1.96|3.39|1.99|3.35|1.95|0
1641581700000|2022-01-07 18:55:00|3.37|1.97|3.37|1.97|3.37|1.97|3.35|1.95|0
1641582000000|2022-01-07 19:00:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1641582300000|2022-01-07 19:05:00|3.37|1.97|3.36|1.96|3.39|1.99|3.35|1.95|0
1641582600000|2022-01-07 19:10:00|3.37|1.97|3.31|1.91|3.37|1.97|3.29|1.89|0
1641582900000|2022-01-07 19:15:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1641583200000|2022-01-07 19:20:00|3.32|1.92|3.35|1.95|3.35|1.95|3.31|1.91|0
1641583500000|2022-01-07 19:25:00|3.36|1.96|3.33|1.93|3.36|1.96|3.33|1.93|0
1641583800000|2022-01-07 19:30:00|3.34|1.94|3.33|1.93|3.34|1.94|3.32|1.92|0
1641584100000|2022-01-07 19:35:00|3.34|1.94|3.29|1.89|3.34|1.94|3.29|1.89|0
1641584400000|2022-01-07 19:40:00|3.3|1.9|3.24|1.84|3.3|1.9|3.23|1.83|0
1641584700000|2022-01-07 19:45:00|3.25|1.85|3.23|1.83|3.25|1.85|3.22|1.82|0
1641585000000|2022-01-07 19:50:00|3.24|1.84|3.22|1.82|3.24|1.84|3.21|1.81|0
1641585300000|2022-01-07 19:55:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1641585600000|2022-01-07 20:00:00|3.23|1.83|3.17|1.77|3.23|1.83|3.17|1.77|0
1641585900000|2022-01-07 20:05:00|3.16|1.76|3.17|1.77|3.18|1.78|3.15|1.75|0
1641586200000|2022-01-07 20:10:00|3.18|1.78|3.21|1.81|3.21|1.81|3.18|1.78|0
1641586500000|2022-01-07 20:15:00|3.2|1.8|3.2|1.8|3.21|1.81|3.19|1.79|0
1641586800000|2022-01-07 20:20:00|3.19|1.79|3.21|1.81|3.21|1.81|3.19|1.79|0
1641587100000|2022-01-07 20:25:00|3.22|1.82|3.22|1.82|3.24|1.84|3.21|1.81|0
1641587400000|2022-01-07 20:30:00|3.23|1.83|3.22|1.82|3.23|1.83|3.18|1.78|0
1641587700000|2022-01-07 20:35:00|3.23|1.83|3.2|1.8|3.23|1.83|3.19|1.79|0
1641588000000|2022-01-07 20:40:00|3.19|1.79|3.23|1.83|3.23|1.83|3.19|1.79|0
1641588300000|2022-01-07 20:45:00|3.22|1.82|3.16|1.76|3.24|1.84|3.14|1.74|0
1641588600000|2022-01-07 20:50:00|3.15|1.75|3.19|1.79|3.2|1.8|3.14|1.74|0
1641588900000|2022-01-07 20:55:00|3.2|1.8|3.16|1.76|3.22|1.82|3.09|1.69|0
1641589200000|2022-01-07 21:00:00|3.15|1.75|3.13|1.73|3.16|1.76|3.13|1.73|0
1641589500000|2022-01-07 21:05:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1641589800000|2022-01-07 21:10:00|3.14|1.74|3.16|1.76|3.16|1.76|3.14|1.74|0
1641801900000|2022-01-10 08:05:00|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1641802200000|2022-01-10 08:10:00|2.94|1.54|2.95|1.55|2.95|1.55|2.92|1.52|0
1641802500000|2022-01-10 08:15:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1641802800000|2022-01-10 08:20:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1641803100000|2022-01-10 08:25:00|2.96|1.56|3.03|1.63|3.08|1.68|2.9|1.5|0
1641803400000|2022-01-10 08:30:00|3.04|1.64|3.08|1.68|3.08|1.68|3.04|1.64|0
1641803700000|2022-01-10 08:35:00|3.09|1.69|3.1|1.7|3.11|1.71|3.08|1.68|0
1641804000000|2022-01-10 08:40:00|3.09|1.69|3.08|1.68|3.11|1.71|3.02|1.62|0
1641804300000|2022-01-10 08:45:00|3.09|1.69|3.07|1.67|3.11|1.71|3.07|1.67|0
1641804600000|2022-01-10 08:50:00|3.08|1.68|3.09|1.69|3.13|1.73|3.07|1.67|0
1641804900000|2022-01-10 08:55:00|3.1|1.7|3.06|1.66|3.1|1.7|3.05|1.65|0
1641805200000|2022-01-10 09:00:00|3.05|1.65|3.07|1.67|3.07|1.67|3.04|1.64|0
1641805500000|2022-01-10 09:05:00|3.06|1.66|3.03|1.63|3.06|1.66|3.03|1.63|0
1641805800000|2022-01-10 09:10:00|3.04|1.64|3.04|1.64|3.05|1.65|3.03|1.63|0
1641806100000|2022-01-10 09:15:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1641806400000|2022-01-10 09:20:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1641806700000|2022-01-10 09:25:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1641807000000|2022-01-10 09:30:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1641807300000|2022-01-10 09:35:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1641807600000|2022-01-10 09:40:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1641807900000|2022-01-10 09:45:00|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1641808200000|2022-01-10 09:50:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1641808500000|2022-01-10 09:55:00|2.97|1.57|3|1.6|3|1.6|2.97|1.57|0
1641808800000|2022-01-10 10:00:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1641809100000|2022-01-10 10:05:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1641809400000|2022-01-10 10:10:00|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1641809700000|2022-01-10 10:15:00|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1641810000000|2022-01-10 10:20:00|2.98|1.58|3|1.6|3|1.6|2.97|1.57|0
1641810300000|2022-01-10 10:25:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1641810600000|2022-01-10 10:30:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1641810900000|2022-01-10 10:35:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1641811200000|2022-01-10 10:40:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1641811500000|2022-01-10 10:45:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1641811800000|2022-01-10 10:50:00|3|1.6|3.03|1.63|3.03|1.63|3|1.6|0
1641812100000|2022-01-10 10:55:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1641812400000|2022-01-10 11:00:00|3.01|1.61|3.03|1.63|3.04|1.64|3.01|1.61|0
1641812700000|2022-01-10 11:05:00|3.02|1.62|3.03|1.63|3.04|1.64|3.02|1.62|0
1641813000000|2022-01-10 11:10:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1641813300000|2022-01-10 11:15:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1641813600000|2022-01-10 11:20:00|3.01|1.61|3.04|1.64|3.04|1.64|3.01|1.61|0
1641813900000|2022-01-10 11:25:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1641814200000|2022-01-10 11:30:00|3.03|1.63|3.04|1.64|3.04|1.64|3.02|1.62|0
1641814500000|2022-01-10 11:35:00|3.03|1.63|3.05|1.65|3.06|1.66|3.03|1.63|0
1641814800000|2022-01-10 11:40:00|3.06|1.66|3.05|1.65|3.07|1.67|3.05|1.65|0
1641815100000|2022-01-10 11:45:00|3.04|1.64|3.04|1.64|3.05|1.65|3.03|1.63|0
1641815400000|2022-01-10 11:50:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1641815700000|2022-01-10 11:55:00|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1641816000000|2022-01-10 12:00:00|3.02|1.62|3.04|1.64|3.04|1.64|3.02|1.62|0
1641816300000|2022-01-10 12:05:00|3.03|1.63|3.05|1.65|3.05|1.65|3.02|1.62|0
1641816600000|2022-01-10 12:10:00|3.04|1.64|3.07|1.67|3.08|1.68|3.04|1.64|0
1641816900000|2022-01-10 12:15:00|3.08|1.68|3.09|1.69|3.1|1.7|3.08|1.68|0
1641817200000|2022-01-10 12:20:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1641817500000|2022-01-10 12:25:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1641817800000|2022-01-10 12:30:00|3.08|1.68|3.15|1.75|3.15|1.75|3.08|1.68|0
1641818100000|2022-01-10 12:35:00|3.01|1.61|3.19|1.79|3.2|1.8|3.01|1.61|0
1641818400000|2022-01-10 12:40:00|3.2|1.8|3.19|1.79|3.2|1.8|3.18|1.78|0
1641818700000|2022-01-10 12:45:00|3.18|1.78|3.2|1.8|3.21|1.81|3.18|1.78|0
1641819000000|2022-01-10 12:50:00|3.21|1.81|3.23|1.83|3.23|1.83|3.2|1.8|0
1641819300000|2022-01-10 12:55:00|3.22|1.82|3.26|1.86|3.27|1.87|3.22|1.82|0
1641819600000|2022-01-10 13:00:00|3.27|1.87|3.24|1.84|3.27|1.87|3.24|1.84|0
1641819900000|2022-01-10 13:05:00|3.25|1.85|3.24|1.84|3.25|1.85|3.22|1.82|0
1641820200000|2022-01-10 13:10:00|3.23|1.83|3.23|1.83|3.25|1.85|3.22|1.82|0
1641820500000|2022-01-10 13:15:00|3.24|1.84|3.23|1.83|3.24|1.84|3.22|1.82|0
1641820800000|2022-01-10 13:20:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1641821100000|2022-01-10 13:25:00|3.22|1.82|3.23|1.83|3.24|1.84|3.22|1.82|0
1641821400000|2022-01-10 13:30:00|3.22|1.82|3.23|1.83|3.25|1.85|3.21|1.81|0
1641821700000|2022-01-10 13:35:00|3.24|1.84|3.21|1.81|3.24|1.84|3.21|1.81|0
1641822000000|2022-01-10 13:40:00|3.2|1.8|3.23|1.83|3.23|1.83|3.2|1.8|0
1641822300000|2022-01-10 13:45:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1641822600000|2022-01-10 13:50:00|3.22|1.82|3.25|1.85|3.25|1.85|3.22|1.82|0
1641822900000|2022-01-10 13:55:00|3.26|1.86|3.25|1.85|3.26|1.86|3.24|1.84|0
1641823200000|2022-01-10 14:00:00|3.24|1.84|3.23|1.83|3.25|1.85|3.23|1.83|0
1641823500000|2022-01-10 14:05:00|3.24|1.84|3.23|1.83|3.24|1.84|3.22|1.82|0
1641823800000|2022-01-10 14:10:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1641824100000|2022-01-10 14:15:00|3.24|1.84|3.26|1.86|3.28|1.88|3.24|1.84|0
1641824400000|2022-01-10 14:20:00|3.25|1.85|3.28|1.88|3.28|1.88|3.24|1.84|0
1641824700000|2022-01-10 14:25:00|3.27|1.87|3.26|1.86|3.27|1.87|3.24|1.84|0
1641825000000|2022-01-10 14:30:00|3.25|1.85|3.33|1.93|3.34|1.94|3.24|1.84|0
1641825300000|2022-01-10 14:35:00|3.34|1.94|3.35|1.95|3.38|1.98|3.34|1.94|0
1641825600000|2022-01-10 14:40:00|3.34|1.94|3.39|1.99|3.39|1.99|3.16|1.76|0
1641825900000|2022-01-10 14:45:00|3.4|2|3.45|2.05|3.47|2.07|3.4|2|0
1641826200000|2022-01-10 14:50:00|3.44|2.04|3.49|2.09|3.5|2.1|3.42|2.02|0
1641826500000|2022-01-10 14:55:00|3.48|2.08|3.54|2.14|3.54|2.14|3.37|1.97|0
1641826800000|2022-01-10 15:00:00|3.55|2.15|3.61|2.21|3.61|2.21|3.54|2.14|0
1641827100000|2022-01-10 15:05:00|3.6|2.2|3.54|2.14|3.62|2.22|3.53|2.13|0
1641827400000|2022-01-10 15:10:00|3.55|2.15|3.72|2.32|3.73|2.33|3.55|2.15|0
1641827700000|2022-01-10 15:15:00|3.71|2.31|3.67|2.27|3.73|2.33|3.53|2.13|0
1641828000000|2022-01-10 15:20:00|3.66|2.26|3.63|2.23|3.66|2.26|3.62|2.22|0
1641828300000|2022-01-10 15:25:00|3.62|2.22|3.57|2.17|3.63|2.23|3.56|2.16|0
1641828600000|2022-01-10 15:30:00|3.56|2.16|3.57|2.17|3.58|2.18|3.52|2.12|0
1641828900000|2022-01-10 15:35:00|3.56|2.16|3.65|2.25|3.65|2.25|3.56|2.16|0
1641829200000|2022-01-10 15:40:00|3.64|2.24|3.69|2.29|3.7|2.3|3.63|2.23|0
1641829500000|2022-01-10 15:45:00|3.7|2.3|3.75|2.35|3.77|2.37|3.67|2.27|0
1641829800000|2022-01-10 15:50:00|3.76|2.36|3.7|2.3|3.77|2.37|3.68|2.28|0
1641830100000|2022-01-10 15:55:00|3.69|2.29|3.68|2.28|3.74|2.34|3.67|2.27|0
1641830400000|2022-01-10 16:00:00|3.69|2.29|3.67|2.27|3.73|2.33|3.67|2.27|0
1641830700000|2022-01-10 16:05:00|3.68|2.28|3.63|2.23|3.68|2.28|3.62|2.22|0
1641831000000|2022-01-10 16:10:00|3.62|2.22|3.58|2.18|3.64|2.24|3.57|2.17|0
1641831300000|2022-01-10 16:15:00|3.57|2.17|3.54|2.14|3.61|2.21|3.53|2.13|0
1641831600000|2022-01-10 16:20:00|3.55|2.15|3.46|2.06|3.72|2.32|3.46|2.06|0
1641831900000|2022-01-10 16:25:00|3.47|2.07|3.44|2.04|3.48|2.08|3.43|2.03|0
1641832200000|2022-01-10 16:30:00|3.45|2.05|3.5|2.1|3.5|2.1|3.45|2.05|0
1641832500000|2022-01-10 16:35:00|3.49|2.09|3.53|2.13|3.54|2.14|3.49|2.09|0
1641832800000|2022-01-10 16:40:00|3.54|2.14|3.54|2.14|3.57|2.17|3.53|2.13|0
1641833100000|2022-01-10 16:45:00|3.53|2.13|3.52|2.12|3.55|2.15|3.51|2.11|0
1641833400000|2022-01-10 16:50:00|3.53|2.13|3.54|2.14|3.55|2.15|3.51|2.11|0
1641833700000|2022-01-10 16:55:00|3.55|2.15|3.48|2.08|3.55|2.15|3.48|2.08|0
1641834000000|2022-01-10 17:00:00|3.49|2.09|3.55|2.15|3.55|2.15|3.48|2.08|0
1641834300000|2022-01-10 17:05:00|3.56|2.16|3.59|2.19|3.59|2.19|3.54|2.14|0
1641834600000|2022-01-10 17:10:00|3.58|2.18|3.54|2.14|3.58|2.18|3.53|2.13|0
1641834900000|2022-01-10 17:15:00|3.55|2.15|3.57|2.17|3.58|2.18|3.54|2.14|0
1641835200000|2022-01-10 17:20:00|3.58|2.18|3.57|2.17|3.58|2.18|3.56|2.16|0
1641835500000|2022-01-10 17:25:00|3.58|2.18|3.57|2.17|3.58|2.18|3.55|2.15|0
1641835800000|2022-01-10 17:30:00|3.56|2.16|3.58|2.18|3.6|2.2|3.56|2.16|0
1641836100000|2022-01-10 17:35:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1641836400000|2022-01-10 17:40:00|3.59|2.19|3.56|2.16|3.59|2.19|3.51|2.11|0
1641836700000|2022-01-10 17:45:00|3.57|2.17|3.61|2.21|3.61|2.21|3.44|2.04|0
1641837000000|2022-01-10 17:50:00|3.62|2.22|3.51|2.11|3.62|2.22|3.48|2.08|0
1641837300000|2022-01-10 17:55:00|3.52|2.12|3.55|2.15|3.56|2.16|3.51|2.11|0
1641837600000|2022-01-10 18:00:00|3.53|2.13|3.53|2.13|3.56|2.16|3.5|2.1|0
1641837900000|2022-01-10 18:05:00|3.52|2.12|3.51|2.11|3.53|2.13|3.49|2.09|0
1641838200000|2022-01-10 18:10:00|3.5|2.1|3.49|2.09|3.52|2.12|3.48|2.08|0
1641838500000|2022-01-10 18:15:00|3.48|2.08|3.47|2.07|3.5|2.1|3.47|2.07|0
1641838800000|2022-01-10 18:20:00|3.46|2.06|3.61|2.21|3.61|2.21|3.43|2.03|0
1641839100000|2022-01-10 18:25:00|3.48|2.08|3.41|2.01|3.49|2.09|3.39|1.99|0
1641839400000|2022-01-10 18:30:00|3.4|2|3.42|2.02|3.43|2.03|3.38|1.98|0
1641839700000|2022-01-10 18:35:00|3.41|2.01|3.43|2.03|3.43|2.03|3.4|2|0
1641840000000|2022-01-10 18:40:00|3.42|2.02|3.36|1.96|3.42|2.02|3.35|1.95|0
1641840300000|2022-01-10 18:45:00|3.32|1.92|3.3|1.9|3.34|1.94|3.29|1.89|0
1641840600000|2022-01-10 18:50:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1641840900000|2022-01-10 18:55:00|3.25|1.85|3.26|1.86|3.3|1.9|3.25|1.85|0
1641841200000|2022-01-10 19:00:00|3.27|1.87|3.22|1.82|3.27|1.87|3.21|1.81|0
1641841500000|2022-01-10 19:05:00|3.23|1.83|3.11|1.71|3.23|1.83|3.11|1.71|0
1641841800000|2022-01-10 19:10:00|3.12|1.72|3.13|1.73|3.14|1.74|3.12|1.72|0
1641842100000|2022-01-10 19:15:00|3.12|1.72|3.11|1.71|3.13|1.73|3.09|1.69|0
1641842400000|2022-01-10 19:20:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1641842700000|2022-01-10 19:25:00|3.12|1.72|3.1|1.7|3.13|1.73|3.09|1.69|0
1641843000000|2022-01-10 19:30:00|3.11|1.71|3.08|1.68|3.12|1.72|3.08|1.68|0
1641843300000|2022-01-10 19:35:00|3.07|1.67|3.09|1.69|3.1|1.7|3.06|1.66|0
1641843600000|2022-01-10 19:40:00|3.08|1.68|3.11|1.71|3.11|1.71|3.05|1.65|0
1641843900000|2022-01-10 19:45:00|3.1|1.7|3.1|1.7|3.11|1.71|3.09|1.69|0
1641844200000|2022-01-10 19:50:00|3.11|1.71|3.16|1.76|3.16|1.76|3.1|1.7|0
1641844500000|2022-01-10 19:55:00|3.15|1.75|3.11|1.71|3.17|1.77|3.1|1.7|0
1641844800000|2022-01-10 20:00:00|3.1|1.7|3.13|1.73|3.13|1.73|3.07|1.67|0
1641845100000|2022-01-10 20:05:00|3.12|1.72|3.17|1.77|3.2|1.8|3.12|1.72|0
1641845400000|2022-01-10 20:10:00|3.16|1.76|3.19|1.79|3.27|1.87|3.12|1.72|0
1641845700000|2022-01-10 20:15:00|3.18|1.78|3.16|1.76|3.21|1.81|3.14|1.74|0
1641846000000|2022-01-10 20:20:00|3.18|1.78|3.15|1.75|3.18|1.78|3.15|1.75|0
1641846300000|2022-01-10 20:25:00|3.16|1.76|3.14|1.74|3.16|1.76|3.13|1.73|0
1641846600000|2022-01-10 20:30:00|3.15|1.75|3.11|1.71|3.17|1.77|3.11|1.71|0
1641846900000|2022-01-10 20:35:00|3.1|1.7|3.12|1.72|3.13|1.73|3.09|1.69|0
1641847200000|2022-01-10 20:40:00|3.11|1.71|3.1|1.7|3.13|1.73|3.06|1.66|0
1641847500000|2022-01-10 20:45:00|3.11|1.71|3.06|1.66|3.11|1.71|3.04|1.64|0
1641847800000|2022-01-10 20:50:00|3.07|1.67|3.03|1.63|3.07|1.67|3.01|1.61|0
1641848100000|2022-01-10 20:55:00|3.02|1.62|2.96|1.56|3.02|1.62|2.94|1.54|0
1641848400000|2022-01-10 21:00:00|2.97|1.57|2.86|1.46|3.18|1.78|2.84|1.44|0
1641848700000|2022-01-10 21:05:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1641849000000|2022-01-10 21:10:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1641849300000|2022-01-10 21:15:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1641849600000|2022-01-10 21:20:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1641849900000|2022-01-10 21:25:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1641850200000|2022-01-10 21:30:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1641850500000|2022-01-10 21:35:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1641850800000|2022-01-10 21:40:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1641851100000|2022-01-10 21:45:00|2.93|1.33|2.95|1.35|2.95|1.35|2.93|1.33|0
1641851400000|2022-01-10 21:50:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1641851700000|2022-01-10 21:55:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1641852000000|2022-01-10 22:00:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1641852300000|2022-01-10 22:05:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1641852900000|2022-01-10 22:15:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1641853500000|2022-01-10 22:25:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1641854700000|2022-01-10 22:45:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1641855300000|2022-01-10 22:55:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1641855600000|2022-01-10 23:00:00|2.94|1.34|2.94|1.34|2.95|1.35|2.93|1.33|0
1641855900000|2022-01-10 23:05:00|2.93|1.33|2.94|1.34|2.95|1.35|2.93|1.33|0
1641856200000|2022-01-10 23:10:00|2.93|1.33|2.92|1.32|2.94|1.34|2.92|1.32|0
1641856500000|2022-01-10 23:15:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1641856800000|2022-01-10 23:20:00|2.91|1.31|2.9|1.3|2.92|1.32|2.9|1.3|0
1641857100000|2022-01-10 23:25:00|2.91|1.31|2.87|1.27|2.91|1.31|2.87|1.27|0
1641857400000|2022-01-10 23:30:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1641857700000|2022-01-10 23:35:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1641858000000|2022-01-10 23:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1641858300000|2022-01-10 23:45:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1641858600000|2022-01-10 23:50:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1641858900000|2022-01-10 23:55:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1641859200000|2022-01-11 00:00:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1641859500000|2022-01-11 00:05:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1641859800000|2022-01-11 00:10:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1641860100000|2022-01-11 00:15:00|2.88|1.28|2.91|1.31|2.91|1.31|2.88|1.28|0
1641860400000|2022-01-11 00:20:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1641860700000|2022-01-11 00:25:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1641861000000|2022-01-11 00:30:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1641861300000|2022-01-11 00:35:00|2.91|1.31|2.9|1.3|2.92|1.32|2.9|1.3|0
1641861600000|2022-01-11 00:40:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1641861900000|2022-01-11 00:45:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1641862200000|2022-01-11 00:50:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1641862500000|2022-01-11 00:55:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1641862800000|2022-01-11 01:00:00|2.88|1.28|2.88|1.28|2.89|1.29|2.87|1.27|0
1641863100000|2022-01-11 01:05:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1641863400000|2022-01-11 01:10:00|2.89|1.29|2.91|1.31|2.91|1.31|2.89|1.29|0
1641863700000|2022-01-11 01:15:00|2.92|1.32|2.89|1.29|2.94|1.34|2.89|1.29|0
1641864000000|2022-01-11 01:20:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1641864300000|2022-01-11 01:25:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1641864600000|2022-01-11 01:30:00|2.89|1.29|2.92|1.32|2.92|1.32|2.89|1.29|0
1641864900000|2022-01-11 01:35:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1641865200000|2022-01-11 01:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1641865500000|2022-01-11 01:45:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1641865800000|2022-01-11 01:50:00|2.92|1.32|2.93|1.33|2.94|1.34|2.9|1.3|0
1641866100000|2022-01-11 01:55:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1641866400000|2022-01-11 02:00:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1641866700000|2022-01-11 02:05:00|2.91|1.31|2.89|1.29|2.92|1.32|2.89|1.29|0
1641867000000|2022-01-11 02:10:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1641867300000|2022-01-11 02:15:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1641867600000|2022-01-11 02:20:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1641867900000|2022-01-11 02:25:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1641868200000|2022-01-11 02:30:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1641868500000|2022-01-11 02:35:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1641868800000|2022-01-11 02:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1641869100000|2022-01-11 02:45:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1641869400000|2022-01-11 02:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1641869700000|2022-01-11 02:55:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1641870000000|2022-01-11 03:00:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1641870600000|2022-01-11 03:10:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1641870900000|2022-01-11 03:15:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1641871500000|2022-01-11 03:25:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1641871800000|2022-01-11 03:30:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1641872100000|2022-01-11 03:35:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1641872400000|2022-01-11 03:40:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1641872700000|2022-01-11 03:45:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1641873000000|2022-01-11 03:50:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1641873300000|2022-01-11 03:55:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1641873600000|2022-01-11 04:00:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1641873900000|2022-01-11 04:05:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1641874200000|2022-01-11 04:10:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1641874500000|2022-01-11 04:15:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1641874800000|2022-01-11 04:20:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1641875700000|2022-01-11 04:35:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1641876000000|2022-01-11 04:40:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1641876600000|2022-01-11 04:50:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1641876900000|2022-01-11 04:55:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1641877200000|2022-01-11 05:00:00|2.89|1.29|2.87|1.27|2.89|1.29|2.87|1.27|0
1641877500000|2022-01-11 05:05:00|2.86|1.26|2.88|1.28|2.88|1.28|2.86|1.26|0
1641877800000|2022-01-11 05:10:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1641878100000|2022-01-11 05:15:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1641878400000|2022-01-11 05:20:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1641878700000|2022-01-11 05:25:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1641879000000|2022-01-11 05:30:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1641879300000|2022-01-11 05:35:00|2.87|1.27|2.89|1.29|2.89|1.29|2.87|1.27|0
1641879600000|2022-01-11 05:40:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1641879900000|2022-01-11 05:45:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1641880200000|2022-01-11 05:50:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1641880500000|2022-01-11 05:55:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1641880800000|2022-01-11 06:00:00|2.9|1.3|2.92|1.32|2.93|1.33|2.9|1.3|0
1641881100000|2022-01-11 06:05:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1641881400000|2022-01-11 06:10:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1641881700000|2022-01-11 06:15:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1641882000000|2022-01-11 06:20:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1641882300000|2022-01-11 06:25:00|2.93|1.33|2.94|1.34|2.94|1.34|2.92|1.32|0
1641882600000|2022-01-11 06:30:00|2.93|1.33|2.92|1.32|2.94|1.34|2.92|1.32|0
1641882900000|2022-01-11 06:35:00|2.91|1.31|2.93|1.33|2.93|1.33|2.91|1.31|0
1641883200000|2022-01-11 06:40:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1641883500000|2022-01-11 06:45:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1641883800000|2022-01-11 06:50:00|2.94|1.34|2.94|1.34|2.95|1.35|2.93|1.33|0
1641884100000|2022-01-11 06:55:00|2.93|1.33|2.92|1.32|2.94|1.34|2.92|1.32|0
1641884400000|2022-01-11 07:00:00|2.91|1.31|2.93|1.33|2.94|1.34|2.91|1.31|0
1641884700000|2022-01-11 07:05:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1641885000000|2022-01-11 07:10:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1641885300000|2022-01-11 07:15:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1641885600000|2022-01-11 07:20:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1641885900000|2022-01-11 07:25:00|2.9|1.3|2.88|1.28|2.9|1.3|2.88|1.28|0
1641886200000|2022-01-11 07:30:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1641886500000|2022-01-11 07:35:00|2.89|1.29|2.89|1.29|2.9|1.3|2.88|1.28|0
1641886800000|2022-01-11 07:40:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1641887100000|2022-01-11 07:45:00|2.88|1.28|2.88|1.28|2.9|1.3|2.88|1.28|0
1641887400000|2022-01-11 07:50:00|2.89|1.29|2.88|1.28|2.89|1.29|2.87|1.27|0
1641887700000|2022-01-11 07:55:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1641888000000|2022-01-11 08:00:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1641888300000|2022-01-11 08:05:00|2.76|1.36|2.78|1.38|2.78|1.38|2.74|1.34|0
1641888600000|2022-01-11 08:10:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1641888900000|2022-01-11 08:15:00|2.8|1.4|2.79|1.39|2.8|1.4|2.78|1.38|0
1641889200000|2022-01-11 08:20:00|2.78|1.38|2.78|1.38|2.78|1.38|2.76|1.36|0
1641889500000|2022-01-11 08:25:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1641889800000|2022-01-11 08:30:00|2.8|1.4|2.82|1.42|2.83|1.43|2.8|1.4|0
1641890100000|2022-01-11 08:35:00|2.81|1.41|2.8|1.4|2.82|1.42|2.79|1.39|0
1641890400000|2022-01-11 08:40:00|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1641890700000|2022-01-11 08:45:00|2.77|1.37|2.77|1.37|2.79|1.39|2.77|1.37|0
1641891000000|2022-01-11 08:50:00|2.76|1.36|2.77|1.37|2.78|1.38|2.76|1.36|0
1641891300000|2022-01-11 08:55:00|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1641891600000|2022-01-11 09:00:00|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1641891900000|2022-01-11 09:05:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1641892200000|2022-01-11 09:10:00|2.75|1.35|2.72|1.32|2.75|1.35|2.72|1.32|0
1641892500000|2022-01-11 09:15:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1641892800000|2022-01-11 09:20:00|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1641893100000|2022-01-11 09:25:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1641893400000|2022-01-11 09:30:00|2.67|1.27|2.67|1.27|2.68|1.28|2.66|1.26|0
1641893700000|2022-01-11 09:35:00|2.66|1.26|2.73|1.33|2.83|1.43|2.66|1.26|0
1641894000000|2022-01-11 09:40:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1641894300000|2022-01-11 09:45:00|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1641894600000|2022-01-11 09:50:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1641894900000|2022-01-11 09:55:00|2.68|1.28|2.69|1.29|2.69|1.29|2.67|1.27|0
1641895200000|2022-01-11 10:00:00|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1641895500000|2022-01-11 10:05:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1641895800000|2022-01-11 10:10:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1641896100000|2022-01-11 10:15:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1641896400000|2022-01-11 10:20:00|2.68|1.28|2.69|1.29|2.7|1.3|2.68|1.28|0
1641896700000|2022-01-11 10:25:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1641897000000|2022-01-11 10:30:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1641897300000|2022-01-11 10:35:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1641897600000|2022-01-11 10:40:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1641897900000|2022-01-11 10:45:00|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1641898200000|2022-01-11 10:50:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1641898500000|2022-01-11 10:55:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1641898800000|2022-01-11 11:00:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1641899100000|2022-01-11 11:05:00|2.72|1.32|2.71|1.31|2.73|1.33|2.71|1.31|0
1641899400000|2022-01-11 11:10:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1641899700000|2022-01-11 11:15:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1641900000000|2022-01-11 11:20:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1641900300000|2022-01-11 11:25:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1641900600000|2022-01-11 11:30:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1641900900000|2022-01-11 11:35:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1641901800000|2022-01-11 11:50:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1641902100000|2022-01-11 11:55:00|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1641902400000|2022-01-11 12:00:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1641902700000|2022-01-11 12:05:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1641903000000|2022-01-11 12:10:00|2.72|1.32|2.71|1.31|2.72|1.32|2.7|1.3|0
1641903300000|2022-01-11 12:15:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1641903600000|2022-01-11 12:20:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1641904200000|2022-01-11 12:30:00|2.7|1.3|2.71|1.31|2.72|1.32|2.7|1.3|0
1641904500000|2022-01-11 12:35:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1641905100000|2022-01-11 12:45:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1641905400000|2022-01-11 12:50:00|2.72|1.32|2.73|1.33|2.73|1.33|2.71|1.31|0
1641905700000|2022-01-11 12:55:00|2.72|1.32|2.75|1.35|2.75|1.35|2.72|1.32|0
1641906000000|2022-01-11 13:00:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1641906300000|2022-01-11 13:05:00|2.74|1.34|2.73|1.33|2.74|1.34|2.72|1.32|0
1641906600000|2022-01-11 13:10:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1641906900000|2022-01-11 13:15:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1641907200000|2022-01-11 13:20:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1641907500000|2022-01-11 13:25:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1641907800000|2022-01-11 13:30:00|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1641908100000|2022-01-11 13:35:00|2.74|1.34|2.76|1.36|2.77|1.37|2.73|1.33|0
1641908400000|2022-01-11 13:40:00|2.77|1.37|2.78|1.38|2.79|1.39|2.76|1.36|0
1641908700000|2022-01-11 13:45:00|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1641909000000|2022-01-11 13:50:00|2.77|1.37|2.79|1.39|2.8|1.4|2.77|1.37|0
1641909300000|2022-01-11 13:55:00|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1641909600000|2022-01-11 14:00:00|2.8|1.4|2.81|1.41|2.81|1.41|2.79|1.39|0
1641909900000|2022-01-11 14:05:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1641910200000|2022-01-11 14:10:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1641910500000|2022-01-11 14:15:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1641910800000|2022-01-11 14:20:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1641911100000|2022-01-11 14:25:00|2.79|1.39|2.8|1.4|2.81|1.41|2.79|1.39|0
1641911400000|2022-01-11 14:30:00|2.81|1.41|2.89|1.49|2.9|1.5|2.64|1.24|0
1641911700000|2022-01-11 14:35:00|2.9|1.5|2.9|1.5|2.9|1.5|2.85|1.45|0
1641912000000|2022-01-11 14:40:00|2.91|1.51|2.95|1.55|3|1.6|2.86|1.46|0
1641912300000|2022-01-11 14:45:00|2.97|1.57|2.97|1.57|2.99|1.59|2.94|1.54|0
1641912600000|2022-01-11 14:50:00|2.98|1.58|2.97|1.57|2.99|1.59|2.9|1.5|0
1641912900000|2022-01-11 14:55:00|2.98|1.58|2.96|1.56|3.01|1.61|2.94|1.54|0
1641913200000|2022-01-11 15:00:00|2.97|1.57|2.88|1.48|2.97|1.57|2.87|1.47|0
1641913500000|2022-01-11 15:05:00|2.87|1.47|2.85|1.45|2.93|1.53|2.82|1.42|0
1641913800000|2022-01-11 15:10:00|2.84|1.44|2.85|1.45|2.85|1.45|2.82|1.42|0
1641914100000|2022-01-11 15:15:00|2.84|1.44|2.83|1.43|2.88|1.48|2.82|1.42|0
1641914400000|2022-01-11 15:20:00|2.84|1.44|2.86|1.46|2.86|1.46|2.82|1.42|0
1641914700000|2022-01-11 15:25:00|2.85|1.45|2.84|1.44|2.87|1.47|2.83|1.43|0
1641915000000|2022-01-11 15:30:00|2.85|1.45|2.89|1.49|2.89|1.49|2.79|1.39|0
1641915300000|2022-01-11 15:35:00|2.88|1.48|2.88|1.48|2.9|1.5|2.87|1.47|0
1641915600000|2022-01-11 15:40:00|2.89|1.49|2.92|1.52|2.94|1.54|2.81|1.41|0
1641915900000|2022-01-11 15:45:00|2.91|1.51|2.92|1.52|2.93|1.53|2.86|1.46|0
1641916200000|2022-01-11 15:50:00|2.93|1.53|2.9|1.5|2.94|1.54|2.9|1.5|0
1641916500000|2022-01-11 15:55:00|2.89|1.49|2.88|1.48|2.91|1.51|2.87|1.47|0
1641916800000|2022-01-11 16:00:00|2.87|1.47|2.82|1.42|2.88|1.48|2.8|1.4|0
1641917100000|2022-01-11 16:05:00|2.81|1.41|2.83|1.43|2.93|1.53|2.79|1.39|0
1641917400000|2022-01-11 16:10:00|2.82|1.42|2.76|1.36|2.82|1.42|2.75|1.35|0
1641917700000|2022-01-11 16:15:00|2.77|1.37|2.7|1.3|2.77|1.37|2.69|1.29|0
1641918000000|2022-01-11 16:20:00|2.71|1.31|2.71|1.31|2.73|1.33|2.68|1.28|0
1641918300000|2022-01-11 16:25:00|2.84|1.44|2.63|1.23|2.84|1.44|2.63|1.23|0
1641918600000|2022-01-11 16:30:00|2.64|1.24|2.64|1.24|2.65|1.25|2.63|1.23|0
1641918900000|2022-01-11 16:35:00|2.63|1.23|2.6|1.2|2.63|1.23|2.59|1.19|0
1641919200000|2022-01-11 16:40:00|2.59|1.19|2.57|1.17|2.59|1.19|2.55|1.15|0
1641919500000|2022-01-11 16:45:00|2.58|1.18|2.54|1.14|2.59|1.19|2.53|1.13|0
1641919800000|2022-01-11 16:50:00|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1641920100000|2022-01-11 16:55:00|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1641920400000|2022-01-11 17:00:00|2.52|1.12|2.53|1.13|2.57|1.17|2.47|1.07|0
1641920700000|2022-01-11 17:05:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1641921000000|2022-01-11 17:10:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1641921300000|2022-01-11 17:15:00|2.52|1.12|2.53|1.13|2.55|1.15|2.52|1.12|0
1641921600000|2022-01-11 17:20:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1641921900000|2022-01-11 17:25:00|2.55|1.15|2.58|1.18|2.59|1.19|2.55|1.15|0
1641922200000|2022-01-11 17:30:00|2.57|1.17|2.57|1.17|2.57|1.17|2.55|1.15|0
1641922500000|2022-01-11 17:35:00|2.56|1.16|2.56|1.16|2.57|1.17|2.54|1.14|0
1641922800000|2022-01-11 17:40:00|2.55|1.15|2.54|1.14|2.56|1.16|2.54|1.14|0
1641923100000|2022-01-11 17:45:00|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1641923400000|2022-01-11 17:50:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1641923700000|2022-01-11 17:55:00|2.53|1.13|2.53|1.13|2.54|1.14|2.52|1.12|0
1641924000000|2022-01-11 18:00:00|2.54|1.14|2.54|1.14|2.56|1.16|2.53|1.13|0
1641924300000|2022-01-11 18:05:00|2.55|1.15|2.56|1.16|2.57|1.17|2.54|1.14|0
1641924600000|2022-01-11 18:10:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1641924900000|2022-01-11 18:15:00|2.54|1.14|2.51|1.11|2.54|1.14|2.51|1.11|0
1641925200000|2022-01-11 18:20:00|2.5|1.1|2.43|1.03|2.5|1.1|2.43|1.03|0
1641925500000|2022-01-11 18:25:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1641925800000|2022-01-11 18:30:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1641926100000|2022-01-11 18:35:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1641926400000|2022-01-11 18:40:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1641926700000|2022-01-11 18:45:00|2.43|1.03|2.44|1.04|2.44|1.04|2.42|1.02|0
1641927000000|2022-01-11 18:50:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1641927300000|2022-01-11 18:55:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1641927600000|2022-01-11 19:00:00|2.43|1.03|2.44|1.04|2.44|1.04|2.42|1.02|0
1641927900000|2022-01-11 19:05:00|2.43|1.03|2.45|1.05|2.46|1.06|2.43|1.03|0
1641928200000|2022-01-11 19:10:00|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1641928500000|2022-01-11 19:15:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1641928800000|2022-01-11 19:20:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1641929100000|2022-01-11 19:25:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1641929400000|2022-01-11 19:30:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1641929700000|2022-01-11 19:35:00|2.44|1.04|2.42|1.02|2.44|1.04|2.41|1.01|0
1641930000000|2022-01-11 19:40:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1641930300000|2022-01-11 19:45:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1641930600000|2022-01-11 19:50:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1641930900000|2022-01-11 19:55:00|2.4|1|2.4|1|2.4|1|2.38|0.98|0
1641931200000|2022-01-11 20:00:00|2.39|0.99|2.39|0.99|2.4|1|2.38|0.98|0
1641931500000|2022-01-11 20:05:00|2.38|0.98|2.37|0.97|2.39|0.99|2.36|0.96|0
1641931800000|2022-01-11 20:10:00|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1641932100000|2022-01-11 20:15:00|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1641932400000|2022-01-11 20:20:00|2.37|0.97|2.44|1.04|2.49|1.09|2.37|0.97|0
1641932700000|2022-01-11 20:25:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1641933000000|2022-01-11 20:30:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1641933300000|2022-01-11 20:35:00|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1641933600000|2022-01-11 20:40:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1641933900000|2022-01-11 20:45:00|2.53|1.13|2.53|1.13|2.53|1.13|2.51|1.11|0
1641934200000|2022-01-11 20:50:00|2.54|1.14|2.53|1.13|2.55|1.15|2.53|1.13|0
1641934500000|2022-01-11 20:55:00|2.52|1.12|2.49|1.09|2.53|1.13|2.49|1.09|0
1641934800000|2022-01-11 21:00:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1641935100000|2022-01-11 21:05:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1641935400000|2022-01-11 21:10:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1641935700000|2022-01-11 21:15:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1641936000000|2022-01-11 21:20:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1641936300000|2022-01-11 21:25:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1641937500000|2022-01-11 21:45:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1641939300000|2022-01-11 22:15:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1641939900000|2022-01-11 22:25:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1641940200000|2022-01-11 22:30:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1641942000000|2022-01-11 23:00:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1641942300000|2022-01-11 23:05:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1641942600000|2022-01-11 23:10:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1641942900000|2022-01-11 23:15:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1641943200000|2022-01-11 23:20:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1641943500000|2022-01-11 23:25:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1641943800000|2022-01-11 23:30:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1641944100000|2022-01-11 23:35:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1641944400000|2022-01-11 23:40:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1641944700000|2022-01-11 23:45:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1641945000000|2022-01-11 23:50:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1641945300000|2022-01-11 23:55:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1641945600000|2022-01-12 00:00:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1641946200000|2022-01-12 00:10:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1641946500000|2022-01-12 00:15:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1641946800000|2022-01-12 00:20:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1641947100000|2022-01-12 00:25:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1641947400000|2022-01-12 00:30:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1641947700000|2022-01-12 00:35:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1641948000000|2022-01-12 00:40:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1641948900000|2022-01-12 00:55:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1641949200000|2022-01-12 01:00:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1641949500000|2022-01-12 01:05:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1641949800000|2022-01-12 01:10:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1641950100000|2022-01-12 01:15:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1641950700000|2022-01-12 01:25:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1641951000000|2022-01-12 01:30:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1641951300000|2022-01-12 01:35:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1641951600000|2022-01-12 01:40:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1641951900000|2022-01-12 01:45:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1641952200000|2022-01-12 01:50:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1641952500000|2022-01-12 01:55:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1641952800000|2022-01-12 02:00:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1641953100000|2022-01-12 02:05:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1641953400000|2022-01-12 02:10:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1641953700000|2022-01-12 02:15:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1641954000000|2022-01-12 02:20:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1641954300000|2022-01-12 02:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1641954600000|2022-01-12 02:30:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1641954900000|2022-01-12 02:35:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1641956100000|2022-01-12 02:55:00|2.55|0.95|2.55|0.95|2.55|0.95|2.55|0.95|0
1641956400000|2022-01-12 03:00:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1641958200000|2022-01-12 03:30:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1641958500000|2022-01-12 03:35:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1641958800000|2022-01-12 03:40:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1641959100000|2022-01-12 03:45:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1641959400000|2022-01-12 03:50:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1641960300000|2022-01-12 04:05:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1641960600000|2022-01-12 04:10:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1641962400000|2022-01-12 04:40:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1641962700000|2022-01-12 04:45:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1641963000000|2022-01-12 04:50:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1641963300000|2022-01-12 04:55:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1641963600000|2022-01-12 05:00:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1641964200000|2022-01-12 05:10:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1641965700000|2022-01-12 05:35:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1641966000000|2022-01-12 05:40:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1641966600000|2022-01-12 05:50:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1641966900000|2022-01-12 05:55:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1641967200000|2022-01-12 06:00:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1641967500000|2022-01-12 06:05:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1641968100000|2022-01-12 06:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1641968700000|2022-01-12 06:25:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1641969000000|2022-01-12 06:30:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1641969300000|2022-01-12 06:35:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1641970200000|2022-01-12 06:50:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1641970800000|2022-01-12 07:00:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1641971100000|2022-01-12 07:05:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1641971400000|2022-01-12 07:10:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1641972000000|2022-01-12 07:20:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1641972300000|2022-01-12 07:25:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1641972600000|2022-01-12 07:30:00|2.49|0.89|2.47|0.87|2.49|0.89|2.47|0.87|0
1641972900000|2022-01-12 07:35:00|2.48|0.88|2.49|0.89|2.55|0.95|2.47|0.87|0
1641973200000|2022-01-12 07:40:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1641973500000|2022-01-12 07:45:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1641973800000|2022-01-12 07:50:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1641974100000|2022-01-12 07:55:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1641974400000|2022-01-12 08:00:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1641974700000|2022-01-12 08:05:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1641975000000|2022-01-12 08:10:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1641975300000|2022-01-12 08:15:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1641975600000|2022-01-12 08:20:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1641975900000|2022-01-12 08:25:00|2.43|1.03|2.45|1.05|2.45|1.05|2.42|1.02|0
1641976200000|2022-01-12 08:30:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1641976500000|2022-01-12 08:35:00|2.46|1.06|2.46|1.06|2.48|1.08|2.45|1.05|0
1641976800000|2022-01-12 08:40:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1641977100000|2022-01-12 08:45:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1641977400000|2022-01-12 08:50:00|2.49|1.09|2.47|1.07|2.49|1.09|2.46|1.06|0
1641977700000|2022-01-12 08:55:00|2.46|1.06|2.47|1.07|2.48|1.08|2.39|0.99|0
1641978000000|2022-01-12 09:00:00|2.48|1.08|2.44|1.04|2.48|1.08|2.44|1.04|0
1641978300000|2022-01-12 09:05:00|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1641978600000|2022-01-12 09:10:00|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1641978900000|2022-01-12 09:15:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1641979200000|2022-01-12 09:20:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1641979500000|2022-01-12 09:25:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641979800000|2022-01-12 09:30:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1641980100000|2022-01-12 09:35:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1641980400000|2022-01-12 09:40:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1641980700000|2022-01-12 09:45:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1641981000000|2022-01-12 09:50:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1641981300000|2022-01-12 09:55:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641981600000|2022-01-12 10:00:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1641981900000|2022-01-12 10:05:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1641982200000|2022-01-12 10:10:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641982500000|2022-01-12 10:15:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641982800000|2022-01-12 10:20:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1641983100000|2022-01-12 10:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641983400000|2022-01-12 10:30:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1641983700000|2022-01-12 10:35:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1641984000000|2022-01-12 10:40:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1641984300000|2022-01-12 10:45:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1641984600000|2022-01-12 10:50:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641984900000|2022-01-12 10:55:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641985200000|2022-01-12 11:00:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641985500000|2022-01-12 11:05:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1641985800000|2022-01-12 11:10:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641986100000|2022-01-12 11:15:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1641986400000|2022-01-12 11:20:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1641986700000|2022-01-12 11:25:00|2.38|0.98|2.39|0.99|2.4|1|2.38|0.98|0
1641987000000|2022-01-12 11:30:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641987600000|2022-01-12 11:40:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641987900000|2022-01-12 11:45:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1641988200000|2022-01-12 11:50:00|2.39|0.99|2.36|0.96|2.44|1.04|2.36|0.96|0
1641988500000|2022-01-12 11:55:00|2.37|0.97|2.38|0.98|2.38|0.98|2.36|0.96|0
1641988800000|2022-01-12 12:00:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1641989100000|2022-01-12 12:05:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641989400000|2022-01-12 12:10:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641989700000|2022-01-12 12:15:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641990000000|2022-01-12 12:20:00|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1641990300000|2022-01-12 12:25:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1641990600000|2022-01-12 12:30:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1641990900000|2022-01-12 12:35:00|2.35|0.95|2.4|1|2.4|1|2.35|0.95|0
1641991200000|2022-01-12 12:40:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1641991500000|2022-01-12 12:45:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641991800000|2022-01-12 12:50:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641992100000|2022-01-12 12:55:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641992400000|2022-01-12 13:00:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1641992700000|2022-01-12 13:05:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1641993000000|2022-01-12 13:10:00|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1641993300000|2022-01-12 13:15:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1641993600000|2022-01-12 13:20:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1641993900000|2022-01-12 13:25:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1641994200000|2022-01-12 13:30:00|2.38|0.98|2.35|0.95|2.4|1|2.34|0.94|0
1641994500000|2022-01-12 13:35:00|2.34|0.94|2.32|0.92|2.34|0.94|2.3|0.9|0
1641994800000|2022-01-12 13:40:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1641995100000|2022-01-12 13:45:00|2.32|0.92|2.33|0.93|2.35|0.95|2.32|0.92|0
1641995400000|2022-01-12 13:50:00|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1641995700000|2022-01-12 13:55:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1641996000000|2022-01-12 14:00:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1641996300000|2022-01-12 14:05:00|2.32|0.92|2.31|0.91|2.33|0.93|2.31|0.91|0
1641996600000|2022-01-12 14:10:00|2.32|0.92|2.33|0.93|2.33|0.93|2.31|0.91|0
1641996900000|2022-01-12 14:15:00|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1641997200000|2022-01-12 14:20:00|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1641997500000|2022-01-12 14:25:00|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1641997800000|2022-01-12 14:30:00|2.32|0.92|2.34|0.94|2.41|1.01|2.28|0.88|0
1641998100000|2022-01-12 14:35:00|2.29|0.89|2.32|0.92|2.35|0.95|2.29|0.89|0
1641998400000|2022-01-12 14:40:00|2.31|0.91|2.35|0.95|2.36|0.96|2.31|0.91|0
1641998700000|2022-01-12 14:45:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1641999000000|2022-01-12 14:50:00|2.32|0.92|2.3|0.9|2.33|0.93|2.29|0.89|0
1641999300000|2022-01-12 14:55:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1641999600000|2022-01-12 15:00:00|2.27|0.87|2.29|0.89|2.3|0.9|2.27|0.87|0
1641999900000|2022-01-12 15:05:00|2.3|0.9|2.27|0.87|2.31|0.91|2.27|0.87|0
1642000200000|2022-01-12 15:10:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1642000500000|2022-01-12 15:15:00|2.27|0.87|2.27|0.87|2.28|0.88|2.26|0.86|0
1642000800000|2022-01-12 15:20:00|2.26|0.86|2.28|0.88|2.29|0.89|2.26|0.86|0
1642001100000|2022-01-12 15:25:00|2.29|0.89|2.29|0.89|2.3|0.9|2.28|0.88|0
1642001400000|2022-01-12 15:30:00|2.3|0.9|2.31|0.91|2.33|0.93|2.3|0.9|0
1642001700000|2022-01-12 15:35:00|2.32|0.92|2.36|0.96|2.36|0.96|2.3|0.9|0
1642002000000|2022-01-12 15:40:00|2.35|0.95|2.4|1|2.42|1.02|2.28|0.88|0
1642002300000|2022-01-12 15:45:00|2.39|0.99|2.41|1.01|2.41|1.01|2.38|0.98|0
1642002600000|2022-01-12 15:50:00|2.4|1|2.41|1.01|2.42|1.02|2.4|1|0
1642002900000|2022-01-12 15:55:00|2.42|1.02|2.39|0.99|2.42|1.02|2.38|0.98|0
1642003200000|2022-01-12 16:00:00|2.4|1|2.41|1.01|2.41|1.01|2.37|0.97|0
1642003500000|2022-01-12 16:05:00|2.4|1|2.44|1.04|2.47|1.07|2.4|1|0
1642003800000|2022-01-12 16:10:00|2.43|1.03|2.45|1.05|2.45|1.05|2.42|1.02|0
1642004100000|2022-01-12 16:15:00|2.46|1.06|2.44|1.04|2.48|1.08|2.43|1.03|0
1642004400000|2022-01-12 16:20:00|2.45|1.05|2.43|1.03|2.46|1.06|2.43|1.03|0
1642004700000|2022-01-12 16:25:00|2.44|1.04|2.41|1.01|2.44|1.04|2.4|1|0
1642005000000|2022-01-12 16:30:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1642005300000|2022-01-12 16:35:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1642005600000|2022-01-12 16:40:00|2.37|0.97|2.38|0.98|2.38|0.98|2.35|0.95|0
1642005900000|2022-01-12 16:45:00|2.39|0.99|2.39|0.99|2.39|0.99|2.37|0.97|0
1642006200000|2022-01-12 16:50:00|2.38|0.98|2.37|0.97|2.39|0.99|2.36|0.96|0
1642006500000|2022-01-12 16:55:00|2.36|0.96|2.38|0.98|2.39|0.99|2.36|0.96|0
1642006800000|2022-01-12 17:00:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1642007100000|2022-01-12 17:05:00|2.38|0.98|2.4|1|2.41|1.01|2.37|0.97|0
1642007400000|2022-01-12 17:10:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1642007700000|2022-01-12 17:15:00|2.41|1.01|2.38|0.98|2.41|1.01|2.37|0.97|0
1642008000000|2022-01-12 17:20:00|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1642008300000|2022-01-12 17:25:00|2.37|0.97|2.38|0.98|2.38|0.98|2.36|0.96|0
1642008600000|2022-01-12 17:30:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1642008900000|2022-01-12 17:35:00|2.36|0.96|2.37|0.97|2.37|0.97|2.35|0.95|0
1642009200000|2022-01-12 17:40:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1642009500000|2022-01-12 17:45:00|2.36|0.96|2.36|0.96|2.38|0.98|2.36|0.96|0
1642009800000|2022-01-12 17:50:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1642010100000|2022-01-12 17:55:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1642010400000|2022-01-12 18:00:00|2.33|0.93|2.34|0.94|2.35|0.95|2.33|0.93|0
1642010700000|2022-01-12 18:05:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1642011000000|2022-01-12 18:10:00|2.34|0.94|2.36|0.96|2.37|0.97|2.34|0.94|0
1642011300000|2022-01-12 18:15:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1642011600000|2022-01-12 18:20:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1642011900000|2022-01-12 18:25:00|2.38|0.98|2.38|0.98|2.38|0.98|2.36|0.96|0
1642012200000|2022-01-12 18:30:00|2.39|0.99|2.37|0.97|2.39|0.99|2.36|0.96|0
1642012500000|2022-01-12 18:35:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1642012800000|2022-01-12 18:40:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1642013100000|2022-01-12 18:45:00|2.38|0.98|2.38|0.98|2.38|0.98|2.36|0.96|0
1642013400000|2022-01-12 18:50:00|2.39|0.99|2.4|1|2.41|1.01|2.38|0.98|0
1642013700000|2022-01-12 18:55:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1642014000000|2022-01-12 19:00:00|2.41|1.01|2.41|1.01|2.43|1.03|2.4|1|0
1642014300000|2022-01-12 19:05:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1642014600000|2022-01-12 19:10:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1642014900000|2022-01-12 19:15:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1642015200000|2022-01-12 19:20:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1642015500000|2022-01-12 19:25:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1642015800000|2022-01-12 19:30:00|2.37|0.97|2.38|0.98|2.39|0.99|2.36|0.96|0
1642016100000|2022-01-12 19:35:00|2.37|0.97|2.37|0.97|2.39|0.99|2.37|0.97|0
1642016400000|2022-01-12 19:40:00|2.38|0.98|2.4|1|2.4|1|2.37|0.97|0
1642016700000|2022-01-12 19:45:00|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1642017000000|2022-01-12 19:50:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1642017300000|2022-01-12 19:55:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1642017600000|2022-01-12 20:00:00|2.36|0.96|2.39|0.99|2.4|1|2.36|0.96|0
1642017900000|2022-01-12 20:05:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1642018200000|2022-01-12 20:10:00|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1642018500000|2022-01-12 20:15:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1642018800000|2022-01-12 20:20:00|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1642019100000|2022-01-12 20:25:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1642019400000|2022-01-12 20:30:00|2.39|0.99|2.36|0.96|2.39|0.99|2.34|0.94|0
1642019700000|2022-01-12 20:35:00|2.37|0.97|2.37|0.97|2.37|0.97|2.35|0.95|0
1642020000000|2022-01-12 20:40:00|2.36|0.96|2.34|0.94|2.37|0.97|2.34|0.94|0
1642020300000|2022-01-12 20:45:00|2.33|0.93|2.28|0.88|2.34|0.94|2.27|0.87|0
1642020600000|2022-01-12 20:50:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1642020900000|2022-01-12 20:55:00|2.25|0.85|2.27|0.87|2.29|0.89|2.25|0.85|0
1642021200000|2022-01-12 21:00:00|2.26|0.86|2.3|0.9|2.3|0.9|2.25|0.85|0
1642021500000|2022-01-12 21:05:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1642021800000|2022-01-12 21:10:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1642022100000|2022-01-12 21:15:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1642022400000|2022-01-12 21:20:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1642023000000|2022-01-12 21:30:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1642024500000|2022-01-12 21:55:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1642028400000|2022-01-12 23:00:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1642028700000|2022-01-12 23:05:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1642029000000|2022-01-12 23:10:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1642029300000|2022-01-12 23:15:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1642029900000|2022-01-12 23:25:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1642030200000|2022-01-12 23:30:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1642030500000|2022-01-12 23:35:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1642030800000|2022-01-12 23:40:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1642031100000|2022-01-12 23:45:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1642031700000|2022-01-12 23:55:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1642032000000|2022-01-13 00:00:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1642032300000|2022-01-13 00:05:00|2.39|0.79|2.41|0.81|2.41|0.81|2.39|0.79|0
1642032600000|2022-01-13 00:10:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1642033200000|2022-01-13 00:20:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1642033500000|2022-01-13 00:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1642033800000|2022-01-13 00:30:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1642034100000|2022-01-13 00:35:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1642034400000|2022-01-13 00:40:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1642034700000|2022-01-13 00:45:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1642035600000|2022-01-13 01:00:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1642035900000|2022-01-13 01:05:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1642036500000|2022-01-13 01:15:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1642037100000|2022-01-13 01:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1642037400000|2022-01-13 01:30:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1642037700000|2022-01-13 01:35:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1642038000000|2022-01-13 01:40:00|2.41|0.81|2.47|0.87|2.47|0.87|2.41|0.81|0
1642038300000|2022-01-13 01:45:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1642038600000|2022-01-13 01:50:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1642038900000|2022-01-13 01:55:00|2.49|0.89|2.51|0.91|2.51|0.91|2.49|0.89|0
1642039200000|2022-01-13 02:00:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1642039500000|2022-01-13 02:05:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1642039800000|2022-01-13 02:10:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1642040100000|2022-01-13 02:15:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1642040400000|2022-01-13 02:20:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1642041000000|2022-01-13 02:30:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1642041300000|2022-01-13 02:35:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1642041600000|2022-01-13 02:40:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1642041900000|2022-01-13 02:45:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1642042200000|2022-01-13 02:50:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1642042500000|2022-01-13 02:55:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1642042800000|2022-01-13 03:00:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1642043100000|2022-01-13 03:05:00|2.49|0.89|2.49|0.89|2.5|0.9|2.48|0.88|0
1642044000000|2022-01-13 03:20:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1642044300000|2022-01-13 03:25:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1642044600000|2022-01-13 03:30:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1642045800000|2022-01-13 03:50:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1642046100000|2022-01-13 03:55:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1642046400000|2022-01-13 04:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1642046700000|2022-01-13 04:05:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1642047000000|2022-01-13 04:10:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1642048200000|2022-01-13 04:30:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1642048500000|2022-01-13 04:35:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1642049400000|2022-01-13 04:50:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1642049700000|2022-01-13 04:55:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1642050000000|2022-01-13 05:00:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1642050300000|2022-01-13 05:05:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1642050600000|2022-01-13 05:10:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1642051800000|2022-01-13 05:30:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1642052400000|2022-01-13 05:40:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1642052700000|2022-01-13 05:45:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1642053000000|2022-01-13 05:50:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1642053300000|2022-01-13 05:55:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1642053600000|2022-01-13 06:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1642053900000|2022-01-13 06:05:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1642054200000|2022-01-13 06:10:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1642054500000|2022-01-13 06:15:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1642054800000|2022-01-13 06:20:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1642055400000|2022-01-13 06:30:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1642055700000|2022-01-13 06:35:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1642056000000|2022-01-13 06:40:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1642056600000|2022-01-13 06:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1642057200000|2022-01-13 07:00:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1642057500000|2022-01-13 07:05:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1642057800000|2022-01-13 07:10:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1642058100000|2022-01-13 07:15:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1642058700000|2022-01-13 07:25:00|2.52|0.92|2.44|0.84|2.53|0.93|2.43|0.83|0
1642059000000|2022-01-13 07:30:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1642059300000|2022-01-13 07:35:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1642059600000|2022-01-13 07:40:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1642059900000|2022-01-13 07:45:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1642060500000|2022-01-13 07:55:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1642060800000|2022-01-13 08:00:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1642061100000|2022-01-13 08:05:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1642061400000|2022-01-13 08:10:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1642061700000|2022-01-13 08:15:00|2.28|0.88|2.29|0.89|2.3|0.9|2.28|0.88|0
1642062000000|2022-01-13 08:20:00|2.3|0.9|2.28|0.88|2.3|0.9|2.28|0.88|0
1642062300000|2022-01-13 08:25:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1642062600000|2022-01-13 08:30:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1642062900000|2022-01-13 08:35:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1642063200000|2022-01-13 08:40:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1642063500000|2022-01-13 08:45:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1642063800000|2022-01-13 08:50:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1642064100000|2022-01-13 08:55:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1642064400000|2022-01-13 09:00:00|2.28|0.88|2.3|0.9|2.3|0.9|2.28|0.88|0
1642064700000|2022-01-13 09:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1642065000000|2022-01-13 09:10:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1642065300000|2022-01-13 09:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1642065600000|2022-01-13 09:20:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1642065900000|2022-01-13 09:25:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1642066800000|2022-01-13 09:40:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1642067100000|2022-01-13 09:45:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1642067400000|2022-01-13 09:50:00|2.29|0.89|2.28|0.88|2.29|0.89|2.27|0.87|0
1642067700000|2022-01-13 09:55:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1642068000000|2022-01-13 10:00:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1642068300000|2022-01-13 10:05:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1642068900000|2022-01-13 10:15:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1642069200000|2022-01-13 10:20:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1642069500000|2022-01-13 10:25:00|2.27|0.87|2.26|0.86|2.27|0.87|2.25|0.85|0
1642069800000|2022-01-13 10:30:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1642070100000|2022-01-13 10:35:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1642070700000|2022-01-13 10:45:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1642071000000|2022-01-13 10:50:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1642071300000|2022-01-13 10:55:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1642071600000|2022-01-13 11:00:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1642072200000|2022-01-13 11:10:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1642072500000|2022-01-13 11:15:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1642072800000|2022-01-13 11:20:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1642073100000|2022-01-13 11:25:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1642074900000|2022-01-13 11:55:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1642075200000|2022-01-13 12:00:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1642075500000|2022-01-13 12:05:00|2.27|0.87|2.27|0.87|2.33|0.93|2.26|0.86|0
1642075800000|2022-01-13 12:10:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1642076100000|2022-01-13 12:15:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1642076400000|2022-01-13 12:20:00|2.28|0.88|2.26|0.86|2.28|0.88|2.26|0.86|0
1642077000000|2022-01-13 12:30:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1642077600000|2022-01-13 12:40:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1642078200000|2022-01-13 12:50:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1642078500000|2022-01-13 12:55:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1642078800000|2022-01-13 13:00:00|2.25|0.85|2.26|0.86|2.27|0.87|2.25|0.85|0
1642079100000|2022-01-13 13:05:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1642079400000|2022-01-13 13:10:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1642079700000|2022-01-13 13:15:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1642080000000|2022-01-13 13:20:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1642080600000|2022-01-13 13:30:00|2.26|0.86|2.23|0.83|2.26|0.86|2.22|0.82|0
1642080900000|2022-01-13 13:35:00|2.22|0.82|2.23|0.83|2.24|0.84|2.21|0.81|0
1642081200000|2022-01-13 13:40:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1642081800000|2022-01-13 13:50:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1642082100000|2022-01-13 13:55:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1642082700000|2022-01-13 14:05:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1642083000000|2022-01-13 14:10:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1642083300000|2022-01-13 14:15:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1642083600000|2022-01-13 14:20:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1642084200000|2022-01-13 14:30:00|2.2|0.8|2.22|0.82|2.22|0.82|2.19|0.79|0
1642084500000|2022-01-13 14:35:00|2.21|0.81|2.22|0.82|2.27|0.87|2.21|0.81|0
1642084800000|2022-01-13 14:40:00|2.21|0.81|2.23|0.83|2.25|0.85|2.21|0.81|0
1642085100000|2022-01-13 14:45:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1642085400000|2022-01-13 14:50:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1642085700000|2022-01-13 14:55:00|2.22|0.82|2.23|0.83|2.23|0.83|2.2|0.8|0
1642086000000|2022-01-13 15:00:00|2.22|0.82|2.25|0.85|2.25|0.85|2.22|0.82|0
1642086300000|2022-01-13 15:05:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1642086600000|2022-01-13 15:10:00|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1642086900000|2022-01-13 15:15:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1642087200000|2022-01-13 15:20:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1642087500000|2022-01-13 15:25:00|2.3|0.9|2.28|0.88|2.31|0.91|2.28|0.88|0
1642087800000|2022-01-13 15:30:00|2.27|0.87|2.3|0.9|2.31|0.91|2.27|0.87|0
1642088100000|2022-01-13 15:35:00|2.31|0.91|2.31|0.91|2.32|0.92|2.29|0.89|0
1642088400000|2022-01-13 15:40:00|2.3|0.9|2.31|0.91|2.32|0.92|2.29|0.89|0
1642088700000|2022-01-13 15:45:00|2.32|0.92|2.31|0.91|2.32|0.92|2.29|0.89|0
1642089000000|2022-01-13 15:50:00|2.32|0.92|2.35|0.95|2.37|0.97|2.22|0.82|0
1642089300000|2022-01-13 15:55:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1642089600000|2022-01-13 16:00:00|2.34|0.94|2.33|0.93|2.35|0.95|2.31|0.91|0
1642089900000|2022-01-13 16:05:00|2.34|0.94|2.32|0.92|2.34|0.94|2.31|0.91|0
1642090200000|2022-01-13 16:10:00|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1642090500000|2022-01-13 16:15:00|2.34|0.94|2.34|0.94|2.35|0.95|2.33|0.93|0
1642090800000|2022-01-13 16:20:00|2.35|0.95|2.3|0.9|2.35|0.95|2.3|0.9|0
1642091100000|2022-01-13 16:25:00|2.29|0.89|2.28|0.88|2.3|0.9|2.28|0.88|0
1642091400000|2022-01-13 16:30:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1642091700000|2022-01-13 16:35:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1642092000000|2022-01-13 16:40:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1642092300000|2022-01-13 16:45:00|2.28|0.88|2.26|0.86|2.36|0.96|2.26|0.86|0
1642092600000|2022-01-13 16:50:00|2.27|0.87|2.25|0.85|2.28|0.88|2.25|0.85|0
1642092900000|2022-01-13 16:55:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1642093200000|2022-01-13 17:00:00|2.28|0.88|2.31|0.91|2.31|0.91|2.27|0.87|0
1642093500000|2022-01-13 17:05:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1642093800000|2022-01-13 17:10:00|2.31|0.91|2.33|0.93|2.33|0.93|2.3|0.9|0
1642094100000|2022-01-13 17:15:00|2.34|0.94|2.4|1|2.41|1.01|2.22|0.82|0
1642094400000|2022-01-13 17:20:00|2.41|1.01|2.42|1.02|2.45|1.05|2.41|1.01|0
1642094700000|2022-01-13 17:25:00|2.41|1.01|2.42|1.02|2.43|1.03|2.4|1|0
1642095000000|2022-01-13 17:30:00|2.43|1.03|2.4|1|2.45|1.05|2.4|1|0
1642095300000|2022-01-13 17:35:00|2.39|0.99|2.39|0.99|2.41|1.01|2.38|0.98|0
1642095600000|2022-01-13 17:40:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1642095900000|2022-01-13 17:45:00|2.41|1.01|2.45|1.05|2.46|1.06|2.4|1|0
1642096200000|2022-01-13 17:50:00|2.46|1.06|2.47|1.07|2.48|1.08|2.39|0.99|0
1642096500000|2022-01-13 17:55:00|2.46|1.06|2.45|1.05|2.47|1.07|2.45|1.05|0
1642096800000|2022-01-13 18:00:00|2.46|1.06|2.44|1.04|2.48|1.08|2.44|1.04|0
1642097100000|2022-01-13 18:05:00|2.45|1.05|2.42|1.02|2.45|1.05|2.41|1.01|0
1642097400000|2022-01-13 18:10:00|2.43|1.03|2.43|1.03|2.44|1.04|2.41|1.01|0
1642097700000|2022-01-13 18:15:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1642098000000|2022-01-13 18:20:00|2.43|1.03|2.4|1|2.43|1.03|2.39|0.99|0
1642098300000|2022-01-13 18:25:00|2.39|0.99|2.4|1|2.42|1.02|2.39|0.99|0
1642098600000|2022-01-13 18:30:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1642098900000|2022-01-13 18:35:00|2.43|1.03|2.41|1.01|2.44|1.04|2.41|1.01|0
1642099200000|2022-01-13 18:40:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1642099500000|2022-01-13 18:45:00|2.42|1.02|2.41|1.01|2.43|1.03|2.41|1.01|0
1642099800000|2022-01-13 18:50:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1642100100000|2022-01-13 18:55:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1642100400000|2022-01-13 19:00:00|2.4|1|2.38|0.98|2.4|1|2.37|0.97|0
1642100700000|2022-01-13 19:05:00|2.37|0.97|2.3|0.9|2.41|1.01|2.3|0.9|0
1642101000000|2022-01-13 19:10:00|2.31|0.91|2.35|0.95|2.35|0.95|2.31|0.91|0
1642101300000|2022-01-13 19:15:00|2.34|0.94|2.38|0.98|2.39|0.99|2.34|0.94|0
1642101600000|2022-01-13 19:20:00|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1642101900000|2022-01-13 19:25:00|2.39|0.99|2.4|1|2.4|1|2.33|0.93|0
1642102200000|2022-01-13 19:30:00|2.41|1.01|2.39|0.99|2.42|1.02|2.39|0.99|0
1642102500000|2022-01-13 19:35:00|2.4|1|2.43|1.03|2.43|1.03|2.39|0.99|0
1642102800000|2022-01-13 19:40:00|2.42|1.02|2.46|1.06|2.48|1.08|2.41|1.01|0
1642103100000|2022-01-13 19:45:00|2.45|1.05|2.48|1.08|2.48|1.08|2.45|1.05|0
1642103400000|2022-01-13 19:50:00|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1642103700000|2022-01-13 19:55:00|2.45|1.05|2.45|1.05|2.46|1.06|2.44|1.04|0
1642104000000|2022-01-13 20:00:00|2.46|1.06|2.51|1.11|2.52|1.12|2.46|1.06|0
1642104300000|2022-01-13 20:05:00|2.5|1.1|2.53|1.13|2.53|1.13|2.42|1.02|0
1642104600000|2022-01-13 20:10:00|2.52|1.12|2.54|1.14|2.56|1.16|2.52|1.12|0
1642104900000|2022-01-13 20:15:00|2.55|1.15|2.52|1.12|2.55|1.15|2.51|1.11|0
1642105200000|2022-01-13 20:20:00|2.53|1.13|2.54|1.14|2.56|1.16|2.52|1.12|0
1642105500000|2022-01-13 20:25:00|2.55|1.15|2.52|1.12|2.55|1.15|2.52|1.12|0
1642105800000|2022-01-13 20:30:00|2.51|1.11|2.52|1.12|2.53|1.13|2.5|1.1|0
1642106100000|2022-01-13 20:35:00|2.53|1.13|2.61|1.21|2.61|1.21|2.52|1.12|0
1642106400000|2022-01-13 20:40:00|2.6|1.2|2.61|1.21|2.61|1.21|2.59|1.19|0
1642106700000|2022-01-13 20:45:00|2.6|1.2|2.67|1.27|2.68|1.28|2.53|1.13|0
1642107000000|2022-01-13 20:50:00|2.68|1.28|2.71|1.31|2.72|1.32|2.67|1.27|0
1642107300000|2022-01-13 20:55:00|2.72|1.32|2.66|1.26|2.73|1.33|2.66|1.26|0
1642107600000|2022-01-13 21:00:00|2.64|1.24|2.68|1.28|2.75|1.35|2.64|1.24|0
1642107900000|2022-01-13 21:05:00|2.67|1.27|2.68|1.28|2.69|1.29|2.66|1.26|0
1642108200000|2022-01-13 21:10:00|2.69|1.29|2.67|1.27|2.69|1.29|2.66|1.26|0
1642108500000|2022-01-13 21:15:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1642108800000|2022-01-13 21:20:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1642109100000|2022-01-13 21:25:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1642109400000|2022-01-13 21:30:00|2.79|1.19|2.78|1.18|2.8|1.2|2.78|1.18|0
1642109700000|2022-01-13 21:35:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1642110000000|2022-01-13 21:40:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1642110300000|2022-01-13 21:45:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1642110600000|2022-01-13 21:50:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1642110900000|2022-01-13 21:55:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1642114500000|2022-01-13 22:55:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1642114800000|2022-01-13 23:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1642115100000|2022-01-13 23:05:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1642115400000|2022-01-13 23:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1642115700000|2022-01-13 23:15:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1642116000000|2022-01-13 23:20:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1642116300000|2022-01-13 23:25:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1642116600000|2022-01-13 23:30:00|2.74|1.14|2.71|1.11|2.74|1.14|2.71|1.11|0
1642116900000|2022-01-13 23:35:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1642117200000|2022-01-13 23:40:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1642117500000|2022-01-13 23:45:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1642117800000|2022-01-13 23:50:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1642118100000|2022-01-13 23:55:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1642118400000|2022-01-14 00:00:00|2.68|1.08|2.72|1.12|2.74|1.14|2.67|1.07|0
1642118700000|2022-01-14 00:05:00|2.73|1.13|2.7|1.1|2.73|1.13|2.7|1.1|0
1642119000000|2022-01-14 00:10:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1642119300000|2022-01-14 00:15:00|2.68|1.08|2.68|1.08|2.69|1.09|2.67|1.07|0
1642119600000|2022-01-14 00:20:00|2.67|1.07|2.68|1.08|2.69|1.09|2.67|1.07|0
1642119900000|2022-01-14 00:25:00|2.67|1.07|2.68|1.08|2.69|1.09|2.67|1.07|0
1642120200000|2022-01-14 00:30:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1642120500000|2022-01-14 00:35:00|2.68|1.08|2.68|1.08|2.69|1.09|2.66|1.06|0
1642120800000|2022-01-14 00:40:00|2.69|1.09|2.67|1.07|2.69|1.09|2.67|1.07|0
1642121100000|2022-01-14 00:45:00|2.68|1.08|2.7|1.1|2.7|1.1|2.67|1.07|0
1642121400000|2022-01-14 00:50:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1642121700000|2022-01-14 00:55:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1642122000000|2022-01-14 01:00:00|2.68|1.08|2.66|1.06|2.68|1.08|2.65|1.05|0
1642122300000|2022-01-14 01:05:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1642122600000|2022-01-14 01:10:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1642122900000|2022-01-14 01:15:00|2.68|1.08|2.69|1.09|2.69|1.09|2.67|1.07|0
1642123200000|2022-01-14 01:20:00|2.68|1.08|2.68|1.08|2.7|1.1|2.68|1.08|0
1642123500000|2022-01-14 01:25:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1642123800000|2022-01-14 01:30:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1642124100000|2022-01-14 01:35:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1642124400000|2022-01-14 01:40:00|2.69|1.09|2.71|1.11|2.71|1.11|2.68|1.08|0
1642124700000|2022-01-14 01:45:00|2.72|1.12|2.7|1.1|2.72|1.12|2.7|1.1|0
1642125000000|2022-01-14 01:50:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1642125300000|2022-01-14 01:55:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1642125600000|2022-01-14 02:00:00|2.7|1.1|2.71|1.11|2.72|1.12|2.7|1.1|0
1642125900000|2022-01-14 02:05:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1642126200000|2022-01-14 02:10:00|2.72|1.12|2.75|1.15|2.75|1.15|2.72|1.12|0
1642126500000|2022-01-14 02:15:00|2.76|1.16|2.75|1.15|2.76|1.16|2.74|1.14|0
1642126800000|2022-01-14 02:20:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1642127100000|2022-01-14 02:25:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1642127400000|2022-01-14 02:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1642127700000|2022-01-14 02:35:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1642128000000|2022-01-14 02:40:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1642128300000|2022-01-14 02:45:00|2.69|1.09|2.71|1.11|2.71|1.11|2.69|1.09|0
1642128600000|2022-01-14 02:50:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1642128900000|2022-01-14 02:55:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1642129200000|2022-01-14 03:00:00|2.7|1.1|2.71|1.11|2.71|1.11|2.69|1.09|0
1642129500000|2022-01-14 03:05:00|2.7|1.1|2.68|1.08|2.7|1.1|2.68|1.08|0
1642129800000|2022-01-14 03:10:00|2.69|1.09|2.69|1.09|2.7|1.1|2.68|1.08|0
1642130100000|2022-01-14 03:15:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1642130400000|2022-01-14 03:20:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1642130700000|2022-01-14 03:25:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1642131000000|2022-01-14 03:30:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1642131300000|2022-01-14 03:35:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1642131600000|2022-01-14 03:40:00|2.7|1.1|2.72|1.12|2.72|1.12|2.7|1.1|0
1642131900000|2022-01-14 03:45:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1642132200000|2022-01-14 03:50:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1642132500000|2022-01-14 03:55:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1642132800000|2022-01-14 04:00:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1642133100000|2022-01-14 04:05:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1642133400000|2022-01-14 04:10:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1642134000000|2022-01-14 04:20:00|2.66|1.06|2.65|1.05|2.67|1.07|2.64|1.04|0
1642134300000|2022-01-14 04:25:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1642134600000|2022-01-14 04:30:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1642134900000|2022-01-14 04:35:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1642135500000|2022-01-14 04:45:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1642136400000|2022-01-14 05:00:00|2.65|1.05|2.65|1.05|2.65|1.05|2.65|1.05|0
1642136700000|2022-01-14 05:05:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1642137000000|2022-01-14 05:10:00|2.72|1.12|2.75|1.15|2.75|1.15|2.72|1.12|0
1642137300000|2022-01-14 05:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1642137600000|2022-01-14 05:20:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1642137900000|2022-01-14 05:25:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1642138200000|2022-01-14 05:30:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1642138500000|2022-01-14 05:35:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1642138800000|2022-01-14 05:40:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1642139100000|2022-01-14 05:45:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1642139400000|2022-01-14 05:50:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1642139700000|2022-01-14 05:55:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1642140000000|2022-01-14 06:00:00|2.73|1.13|2.73|1.13|2.73|1.13|2.71|1.11|0
1642140300000|2022-01-14 06:05:00|2.72|1.12|2.73|1.13|2.74|1.14|2.72|1.12|0
1642140600000|2022-01-14 06:10:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1642141200000|2022-01-14 06:20:00|2.7|1.1|2.71|1.11|2.72|1.12|2.7|1.1|0
1642141500000|2022-01-14 06:25:00|2.72|1.12|2.71|1.11|2.72|1.12|2.7|1.1|0
1642141800000|2022-01-14 06:30:00|2.7|1.1|2.69|1.09|2.71|1.11|2.69|1.09|0
1642142100000|2022-01-14 06:35:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1642142400000|2022-01-14 06:40:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1642142700000|2022-01-14 06:45:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1642143000000|2022-01-14 06:50:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1642143300000|2022-01-14 06:55:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1642143600000|2022-01-14 07:00:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1642143900000|2022-01-14 07:05:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1642144200000|2022-01-14 07:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1642144500000|2022-01-14 07:15:00|2.68|1.08|2.68|1.08|2.69|1.09|2.67|1.07|0
1642144800000|2022-01-14 07:20:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1642145100000|2022-01-14 07:25:00|2.67|1.07|2.68|1.08|2.69|1.09|2.67|1.07|0
1642145400000|2022-01-14 07:30:00|2.69|1.09|2.71|1.11|2.71|1.11|2.69|1.09|0
1642145700000|2022-01-14 07:35:00|2.7|1.1|2.72|1.12|2.72|1.12|2.7|1.1|0
1642146000000|2022-01-14 07:40:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1642146300000|2022-01-14 07:45:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1642146600000|2022-01-14 07:50:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1642146900000|2022-01-14 07:55:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1642147200000|2022-01-14 08:00:00|2.74|1.14|2.75|1.15|2.75|1.15|2.71|1.11|0
1642147500000|2022-01-14 08:05:00|2.65|1.25|2.63|1.23|2.65|1.25|2.62|1.22|0
1642147800000|2022-01-14 08:10:00|2.64|1.24|2.61|1.21|2.64|1.24|2.6|1.2|0
1642148100000|2022-01-14 08:15:00|2.6|1.2|2.58|1.18|2.61|1.21|2.57|1.17|0
1642148400000|2022-01-14 08:20:00|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1642148700000|2022-01-14 08:25:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1642149000000|2022-01-14 08:30:00|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1642149300000|2022-01-14 08:35:00|2.58|1.18|2.52|1.12|2.58|1.18|2.51|1.11|0
1642149600000|2022-01-14 08:40:00|2.53|1.13|2.54|1.14|2.54|1.14|2.52|1.12|0
1642149900000|2022-01-14 08:45:00|2.53|1.13|2.56|1.16|2.56|1.16|2.53|1.13|0
1642150200000|2022-01-14 08:50:00|2.55|1.15|2.56|1.16|2.58|1.18|2.55|1.15|0
1642150500000|2022-01-14 08:55:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1642150800000|2022-01-14 09:00:00|2.55|1.15|2.53|1.13|2.56|1.16|2.53|1.13|0
1642151100000|2022-01-14 09:05:00|2.54|1.14|2.55|1.15|2.55|1.15|2.53|1.13|0
1642151400000|2022-01-14 09:10:00|2.56|1.16|2.53|1.13|2.56|1.16|2.53|1.13|0
1642151700000|2022-01-14 09:15:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1642152000000|2022-01-14 09:20:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1642152300000|2022-01-14 09:25:00|2.53|1.13|2.52|1.12|2.54|1.14|2.52|1.12|0
1642152600000|2022-01-14 09:30:00|2.51|1.11|2.5|1.1|2.52|1.12|2.5|1.1|0
1642152900000|2022-01-14 09:35:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1642153200000|2022-01-14 09:40:00|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1642153500000|2022-01-14 09:45:00|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1642153800000|2022-01-14 09:50:00|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1642154100000|2022-01-14 09:55:00|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1642154400000|2022-01-14 10:00:00|2.53|1.13|2.54|1.14|2.54|1.14|2.52|1.12|0
1642154700000|2022-01-14 10:05:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1642155000000|2022-01-14 10:10:00|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1642155300000|2022-01-14 10:15:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1642155600000|2022-01-14 10:20:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1642155900000|2022-01-14 10:25:00|2.54|1.14|2.55|1.15|2.55|1.15|2.53|1.13|0
1642156200000|2022-01-14 10:30:00|2.56|1.16|2.61|1.21|2.62|1.22|2.55|1.15|0
1642156500000|2022-01-14 10:35:00|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1642156800000|2022-01-14 10:40:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1642157100000|2022-01-14 10:45:00|2.59|1.19|2.59|1.19|2.6|1.2|2.58|1.18|0
1642157400000|2022-01-14 10:50:00|2.58|1.18|2.55|1.15|2.59|1.19|2.54|1.14|0
1642157700000|2022-01-14 10:55:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1642158000000|2022-01-14 11:00:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1642158300000|2022-01-14 11:05:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1642158600000|2022-01-14 11:10:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1642158900000|2022-01-14 11:15:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1642159200000|2022-01-14 11:20:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1642159500000|2022-01-14 11:25:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1642159800000|2022-01-14 11:30:00|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1642160100000|2022-01-14 11:35:00|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1642160400000|2022-01-14 11:40:00|2.56|1.16|2.56|1.16|2.58|1.18|2.56|1.16|0
1642160700000|2022-01-14 11:45:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1642161000000|2022-01-14 11:50:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1642161300000|2022-01-14 11:55:00|2.56|1.16|2.58|1.18|2.59|1.19|2.56|1.16|0
1642161600000|2022-01-14 12:00:00|2.59|1.19|2.61|1.21|2.61|1.21|2.58|1.18|0
1642161900000|2022-01-14 12:05:00|2.6|1.2|2.63|1.23|2.64|1.24|2.6|1.2|0
1642162200000|2022-01-14 12:10:00|2.64|1.24|2.61|1.21|2.64|1.24|2.61|1.21|0
1642162500000|2022-01-14 12:15:00|2.62|1.22|2.62|1.22|2.62|1.22|2.6|1.2|0
1642162800000|2022-01-14 12:20:00|2.63|1.23|2.61|1.21|2.63|1.23|2.6|1.2|0
1642163100000|2022-01-14 12:25:00|2.6|1.2|2.64|1.24|2.64|1.24|2.6|1.2|0
1642163400000|2022-01-14 12:30:00|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1642163700000|2022-01-14 12:35:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1642164000000|2022-01-14 12:40:00|2.66|1.26|2.71|1.31|2.72|1.32|2.55|1.15|0
1642164300000|2022-01-14 12:45:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1642164600000|2022-01-14 12:50:00|2.71|1.31|2.72|1.32|2.72|1.32|2.7|1.3|0
1642164900000|2022-01-14 12:55:00|2.71|1.31|2.8|1.4|2.8|1.4|2.71|1.31|0
1642165200000|2022-01-14 13:00:00|2.79|1.39|2.83|1.43|2.86|1.46|2.69|1.29|0
1642165500000|2022-01-14 13:05:00|2.82|1.42|2.81|1.41|2.85|1.45|2.71|1.31|0
1642165800000|2022-01-14 13:10:00|2.82|1.42|2.82|1.42|2.83|1.43|2.78|1.38|0
1642166100000|2022-01-14 13:15:00|2.81|1.41|2.79|1.39|2.81|1.41|2.77|1.37|0
1642166400000|2022-01-14 13:20:00|2.78|1.38|2.77|1.37|2.79|1.39|2.77|1.37|0
1642166700000|2022-01-14 13:25:00|2.78|1.38|2.78|1.38|2.8|1.4|2.77|1.37|0
1642167000000|2022-01-14 13:30:00|2.77|1.37|2.8|1.4|2.82|1.42|2.77|1.37|0
1642167300000|2022-01-14 13:35:00|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1642167600000|2022-01-14 13:40:00|2.81|1.41|2.84|1.44|2.85|1.45|2.8|1.4|0
1642167900000|2022-01-14 13:45:00|2.83|1.43|2.84|1.44|2.86|1.46|2.82|1.42|0
1642168200000|2022-01-14 13:50:00|2.85|1.45|2.91|1.51|2.93|1.53|2.8|1.4|0
1642168500000|2022-01-14 13:55:00|2.92|1.52|2.89|1.49|2.93|1.53|2.89|1.49|0
1642168800000|2022-01-14 14:00:00|2.9|1.5|2.88|1.48|2.91|1.51|2.88|1.48|0
1642169100000|2022-01-14 14:05:00|2.87|1.47|2.79|1.39|2.87|1.47|2.78|1.38|0
1642169400000|2022-01-14 14:10:00|2.8|1.4|2.78|1.38|2.8|1.4|2.77|1.37|0
1642169700000|2022-01-14 14:15:00|2.79|1.39|2.78|1.38|2.8|1.4|2.76|1.36|0
1642170000000|2022-01-14 14:20:00|2.77|1.37|2.78|1.38|2.8|1.4|2.77|1.37|0
1642170300000|2022-01-14 14:25:00|2.77|1.37|2.79|1.39|2.79|1.39|2.76|1.36|0
1642170600000|2022-01-14 14:30:00|2.78|1.38|2.79|1.39|2.81|1.41|2.75|1.35|0
1642170900000|2022-01-14 14:35:00|2.8|1.4|2.69|1.29|2.8|1.4|2.67|1.27|0
1642171200000|2022-01-14 14:40:00|2.68|1.28|2.68|1.28|2.72|1.32|2.66|1.26|0
1642171500000|2022-01-14 14:45:00|2.69|1.29|2.69|1.29|2.69|1.29|2.63|1.23|0
1642171800000|2022-01-14 14:50:00|2.68|1.28|2.64|1.24|2.69|1.29|2.63|1.23|0
1642172100000|2022-01-14 14:55:00|2.63|1.23|2.63|1.23|2.65|1.25|2.39|0.99|0
1642172400000|2022-01-14 15:00:00|2.62|1.22|2.69|1.29|2.72|1.32|2.62|1.22|0
1642172700000|2022-01-14 15:05:00|2.68|1.28|2.66|1.26|2.68|1.28|2.64|1.24|0
1642173000000|2022-01-14 15:10:00|2.67|1.27|2.69|1.29|2.69|1.29|2.63|1.23|0
1642173300000|2022-01-14 15:15:00|2.68|1.28|2.61|1.21|2.68|1.28|2.6|1.2|0
1642173600000|2022-01-14 15:20:00|2.62|1.22|2.7|1.3|2.7|1.3|2.61|1.21|0
1642173900000|2022-01-14 15:25:00|2.69|1.29|2.7|1.3|2.73|1.33|2.68|1.28|0
1642174200000|2022-01-14 15:30:00|2.71|1.31|2.69|1.29|2.74|1.34|2.69|1.29|0
1642174500000|2022-01-14 15:35:00|2.7|1.3|2.73|1.33|2.76|1.36|2.69|1.29|0
1642174800000|2022-01-14 15:40:00|2.74|1.34|2.75|1.35|2.76|1.36|2.61|1.21|0
1642175100000|2022-01-14 15:45:00|2.74|1.34|2.72|1.32|2.76|1.36|2.7|1.3|0
1642175400000|2022-01-14 15:50:00|2.73|1.33|2.74|1.34|2.77|1.37|2.71|1.31|0
1642175700000|2022-01-14 15:55:00|2.75|1.35|2.72|1.32|2.76|1.36|2.72|1.32|0
1642176000000|2022-01-14 16:00:00|2.73|1.33|2.75|1.35|2.77|1.37|2.68|1.28|0
1642176300000|2022-01-14 16:05:00|2.76|1.36|2.8|1.4|2.8|1.4|2.76|1.36|0
1642176600000|2022-01-14 16:10:00|2.79|1.39|2.81|1.41|2.81|1.41|2.78|1.38|0
1642176900000|2022-01-14 16:15:00|2.82|1.42|2.82|1.42|2.83|1.43|2.8|1.4|0
1642177200000|2022-01-14 16:20:00|2.81|1.41|2.79|1.39|2.83|1.43|2.72|1.32|0
1642177500000|2022-01-14 16:25:00|2.8|1.4|2.79|1.39|2.8|1.4|2.75|1.35|0
1642177800000|2022-01-14 16:30:00|2.78|1.38|2.74|1.34|2.81|1.41|2.73|1.33|0
1642178100000|2022-01-14 16:35:00|2.73|1.33|2.71|1.31|2.74|1.34|2.7|1.3|0
1642178400000|2022-01-14 16:40:00|2.7|1.3|2.69|1.29|2.72|1.32|2.67|1.27|0
1642178700000|2022-01-14 16:45:00|2.68|1.28|2.63|1.23|2.76|1.36|2.6|1.2|0
1642179000000|2022-01-14 16:50:00|2.62|1.22|2.6|1.2|2.62|1.22|2.59|1.19|0
1642179300000|2022-01-14 16:55:00|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1642179600000|2022-01-14 17:00:00|2.62|1.22|2.63|1.23|2.64|1.24|2.6|1.2|0
1642179900000|2022-01-14 17:05:00|2.64|1.24|2.61|1.21|2.64|1.24|2.6|1.2|0
1642180200000|2022-01-14 17:10:00|2.6|1.2|2.64|1.24|2.64|1.24|2.59|1.19|0
1642180500000|2022-01-14 17:15:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1642180800000|2022-01-14 17:20:00|2.64|1.24|2.66|1.26|2.67|1.27|2.63|1.23|0
1642181100000|2022-01-14 17:25:00|2.67|1.27|2.64|1.24|2.67|1.27|2.63|1.23|0
1642181400000|2022-01-14 17:30:00|2.63|1.23|2.63|1.23|2.65|1.25|2.63|1.23|0
1642181700000|2022-01-14 17:35:00|2.62|1.22|2.63|1.23|2.64|1.24|2.61|1.21|0
1642182000000|2022-01-14 17:40:00|2.64|1.24|2.66|1.26|2.66|1.26|2.63|1.23|0
1642182300000|2022-01-14 17:45:00|2.67|1.27|2.7|1.3|2.71|1.31|2.66|1.26|0
1642182600000|2022-01-14 17:50:00|2.69|1.29|2.71|1.31|2.72|1.32|2.69|1.29|0
1642182900000|2022-01-14 17:55:00|2.72|1.32|2.71|1.31|2.73|1.33|2.56|1.16|0
1642183200000|2022-01-14 18:00:00|2.72|1.32|2.69|1.29|2.72|1.32|2.68|1.28|0
1642183500000|2022-01-14 18:05:00|2.68|1.28|2.71|1.31|2.71|1.31|2.68|1.28|0
1642183800000|2022-01-14 18:10:00|2.72|1.32|2.69|1.29|2.73|1.33|2.69|1.29|0
1642184100000|2022-01-14 18:15:00|2.7|1.3|2.69|1.29|2.71|1.31|2.68|1.28|0
1642184400000|2022-01-14 18:20:00|2.7|1.3|2.74|1.34|2.75|1.35|2.7|1.3|0
1642184700000|2022-01-14 18:25:00|2.73|1.33|2.75|1.35|2.78|1.38|2.67|1.27|0
1642185000000|2022-01-14 18:30:00|2.76|1.36|2.78|1.38|2.78|1.38|2.73|1.33|0
1642185300000|2022-01-14 18:35:00|2.77|1.37|2.76|1.36|2.78|1.38|2.75|1.35|0
1642185600000|2022-01-14 18:40:00|2.75|1.35|2.71|1.31|2.76|1.36|2.71|1.31|0
1642185900000|2022-01-14 18:45:00|2.72|1.32|2.72|1.32|2.74|1.34|2.71|1.31|0
1642186200000|2022-01-14 18:50:00|2.71|1.31|2.62|1.22|2.79|1.39|2.62|1.22|0
1642186500000|2022-01-14 18:55:00|2.63|1.23|2.54|1.14|2.63|1.23|2.53|1.13|0
1642186800000|2022-01-14 19:00:00|2.53|1.13|2.53|1.13|2.54|1.14|2.5|1.1|0
1642187100000|2022-01-14 19:05:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1642187400000|2022-01-14 19:10:00|2.55|1.15|2.53|1.13|2.56|1.16|2.53|1.13|0
1642187700000|2022-01-14 19:15:00|2.52|1.12|2.53|1.13|2.55|1.15|2.52|1.12|0
1642188000000|2022-01-14 19:20:00|2.54|1.14|2.51|1.11|2.54|1.14|2.51|1.11|0
1642188300000|2022-01-14 19:25:00|2.52|1.12|2.56|1.16|2.56|1.16|2.5|1.1|0
1642188600000|2022-01-14 19:30:00|2.55|1.15|2.5|1.1|2.55|1.15|2.5|1.1|0
1642188900000|2022-01-14 19:35:00|2.51|1.11|2.49|1.09|2.51|1.11|2.48|1.08|0
1642189200000|2022-01-14 19:40:00|2.5|1.1|2.53|1.13|2.53|1.13|2.49|1.09|0
1642189500000|2022-01-14 19:45:00|2.52|1.12|2.51|1.11|2.53|1.13|2.49|1.09|0
1642189800000|2022-01-14 19:50:00|2.5|1.1|2.5|1.1|2.51|1.11|2.48|1.08|0
1642190100000|2022-01-14 19:55:00|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1642190400000|2022-01-14 20:00:00|2.5|1.1|2.47|1.07|2.52|1.12|2.46|1.06|0
1642190700000|2022-01-14 20:05:00|2.46|1.06|2.5|1.1|2.51|1.11|2.46|1.06|0
1642191000000|2022-01-14 20:10:00|2.51|1.11|2.49|1.09|2.51|1.11|2.47|1.07|0
1642191300000|2022-01-14 20:15:00|2.5|1.1|2.48|1.08|2.54|1.14|2.43|1.03|0
1642191600000|2022-01-14 20:20:00|2.47|1.07|2.46|1.06|2.48|1.08|2.45|1.05|0
1642191900000|2022-01-14 20:25:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1642192200000|2022-01-14 20:30:00|2.47|1.07|2.45|1.05|2.48|1.08|2.45|1.05|0
1642192500000|2022-01-14 20:35:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1642192800000|2022-01-14 20:40:00|2.46|1.06|2.36|0.96|2.48|1.08|2.35|0.95|0
1642193100000|2022-01-14 20:45:00|2.35|0.95|2.37|0.97|2.39|0.99|2.34|0.94|0
1642193400000|2022-01-14 20:50:00|2.36|0.96|2.34|0.94|2.37|0.97|2.33|0.93|0
1642193700000|2022-01-14 20:55:00|2.35|0.95|2.35|0.95|2.37|0.97|2.34|0.94|0
1642194000000|2022-01-14 21:00:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1642194300000|2022-01-14 21:05:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1642194600000|2022-01-14 21:10:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1642492800000|2022-01-18 08:00:00|2.36|0.76|2.34|0.74|2.36|0.76|2.33|0.73|0
1642493100000|2022-01-18 08:05:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1642493400000|2022-01-18 08:10:00|2.27|0.87|2.3|0.9|2.31|0.91|2.27|0.87|0
1642493700000|2022-01-18 08:15:00|2.31|0.91|2.41|1.01|2.41|1.01|2.28|0.88|0
1642494000000|2022-01-18 08:20:00|2.38|0.98|2.39|0.99|2.4|1|2.37|0.97|0
1642494300000|2022-01-18 08:25:00|2.4|1|2.41|1.01|2.42|1.02|2.38|0.98|0
1642494600000|2022-01-18 08:30:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1642494900000|2022-01-18 08:35:00|2.39|0.99|2.39|0.99|2.4|1|2.38|0.98|0
1642495200000|2022-01-18 08:40:00|2.4|1|2.38|0.98|2.41|1.01|2.38|0.98|0
1642495500000|2022-01-18 08:45:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1642495800000|2022-01-18 08:50:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1642496100000|2022-01-18 08:55:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1642496400000|2022-01-18 09:00:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1642496700000|2022-01-18 09:05:00|2.4|1|2.41|1.01|2.43|1.03|2.4|1|0
1642497000000|2022-01-18 09:10:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1642497300000|2022-01-18 09:15:00|2.43|1.03|2.44|1.04|2.45|1.05|2.43|1.03|0
1642497600000|2022-01-18 09:20:00|2.45|1.05|2.47|1.07|2.48|1.08|2.44|1.04|0
1642497900000|2022-01-18 09:25:00|2.48|1.08|2.46|1.06|2.48|1.08|2.45|1.05|0
1642498200000|2022-01-18 09:30:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1642498500000|2022-01-18 09:35:00|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1642498800000|2022-01-18 09:40:00|2.46|1.06|2.46|1.06|2.49|1.09|2.46|1.06|0
1642499100000|2022-01-18 09:45:00|2.45|1.05|2.43|1.03|2.46|1.06|2.43|1.03|0
1642499400000|2022-01-18 09:50:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1642499700000|2022-01-18 09:55:00|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1642500000000|2022-01-18 10:00:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1642500300000|2022-01-18 10:05:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1642500600000|2022-01-18 10:10:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1642500900000|2022-01-18 10:15:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1642501200000|2022-01-18 10:20:00|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1642501500000|2022-01-18 10:25:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1642501800000|2022-01-18 10:30:00|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1642502100000|2022-01-18 10:35:00|2.4|1|2.39|0.99|2.42|1.02|2.38|0.98|0
1642502400000|2022-01-18 10:40:00|2.38|0.98|2.45|1.05|2.46|1.06|2.38|0.98|0
1642502700000|2022-01-18 10:45:00|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1642503000000|2022-01-18 10:50:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1642503300000|2022-01-18 10:55:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1642503600000|2022-01-18 11:00:00|2.43|1.03|2.46|1.06|2.47|1.07|2.43|1.03|0
1642503900000|2022-01-18 11:05:00|2.47|1.07|2.45|1.05|2.47|1.07|2.44|1.04|0
1642504200000|2022-01-18 11:10:00|2.46|1.06|2.46|1.06|2.47|1.07|2.45|1.05|0
1642504500000|2022-01-18 11:15:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1642504800000|2022-01-18 11:20:00|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1642505100000|2022-01-18 11:25:00|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1642505400000|2022-01-18 11:30:00|2.45|1.05|2.45|1.05|2.46|1.06|2.44|1.04|0
1642505700000|2022-01-18 11:35:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1642506000000|2022-01-18 11:40:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1642506300000|2022-01-18 11:45:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1642506600000|2022-01-18 11:50:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1642506900000|2022-01-18 11:55:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1642507200000|2022-01-18 12:00:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1642507500000|2022-01-18 12:05:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1642507800000|2022-01-18 12:10:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1642508100000|2022-01-18 12:15:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1642508400000|2022-01-18 12:20:00|2.4|1|2.41|1.01|2.42|1.02|2.39|0.99|0
1642508700000|2022-01-18 12:25:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1642509000000|2022-01-18 12:30:00|2.4|1|2.41|1.01|2.42|1.02|2.4|1|0
1642509300000|2022-01-18 12:35:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1642509600000|2022-01-18 12:40:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1642509900000|2022-01-18 12:45:00|2.41|1.01|2.38|0.98|2.41|1.01|2.37|0.97|0
1642510200000|2022-01-18 12:50:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1642510500000|2022-01-18 12:55:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1642510800000|2022-01-18 13:00:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1642511100000|2022-01-18 13:05:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1642511400000|2022-01-18 13:10:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1642511700000|2022-01-18 13:15:00|2.4|1|2.42|1.02|2.42|1.02|2.39|0.99|0
1642512000000|2022-01-18 13:20:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1642512300000|2022-01-18 13:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1642512600000|2022-01-18 13:30:00|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1642512900000|2022-01-18 13:35:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1642513200000|2022-01-18 13:40:00|2.4|1|2.41|1.01|2.42|1.02|2.39|0.99|0
1642513500000|2022-01-18 13:45:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1642513800000|2022-01-18 13:50:00|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1642514100000|2022-01-18 13:55:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1642514400000|2022-01-18 14:00:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1642514700000|2022-01-18 14:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1642515000000|2022-01-18 14:10:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1642515300000|2022-01-18 14:15:00|2.38|0.98|2.4|1|2.41|1.01|2.38|0.98|0
1642515600000|2022-01-18 14:20:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1642515900000|2022-01-18 14:25:00|2.38|0.98|2.42|1.02|2.42|1.02|2.38|0.98|0
1642516200000|2022-01-18 14:30:00|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1642516500000|2022-01-18 14:35:00|2.48|1.08|2.5|1.1|2.52|1.12|2.46|1.06|0
1642516800000|2022-01-18 14:40:00|2.51|1.11|2.46|1.06|2.57|1.17|2.4|1|0
1642517100000|2022-01-18 14:45:00|2.45|1.05|2.5|1.1|2.51|1.11|2.45|1.05|0
1642517400000|2022-01-18 14:50:00|2.51|1.11|2.49|1.09|2.53|1.13|2.49|1.09|0
1642517700000|2022-01-18 14:55:00|2.5|1.1|2.48|1.08|2.54|1.14|2.48|1.08|0
1642518000000|2022-01-18 15:00:00|2.5|1.1|2.51|1.11|2.52|1.12|2.48|1.08|0
1642518300000|2022-01-18 15:05:00|2.5|1.1|2.43|1.03|2.5|1.1|2.43|1.03|0
1642518600000|2022-01-18 15:10:00|2.44|1.04|2.46|1.06|2.46|1.06|2.41|1.01|0
1642518900000|2022-01-18 15:15:00|2.47|1.07|2.48|1.08|2.48|1.08|2.43|1.03|0
1642519200000|2022-01-18 15:20:00|2.47|1.07|2.45|1.05|2.49|1.09|2.45|1.05|0
1642519500000|2022-01-18 15:25:00|2.44|1.04|2.43|1.03|2.47|1.07|2.43|1.03|0
1642519800000|2022-01-18 15:30:00|2.44|1.04|2.47|1.07|2.48|1.08|2.44|1.04|0
1642520100000|2022-01-18 15:35:00|2.48|1.08|2.5|1.1|2.5|1.1|2.47|1.07|0
1642520400000|2022-01-18 15:40:00|2.49|1.09|2.46|1.06|2.5|1.1|2.46|1.06|0
1642520700000|2022-01-18 15:45:00|2.45|1.05|2.49|1.09|2.49|1.09|2.45|1.05|0
1642521000000|2022-01-18 15:50:00|2.48|1.08|2.51|1.11|2.51|1.11|2.48|1.08|0
1642521300000|2022-01-18 15:55:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1642521600000|2022-01-18 16:00:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1642521900000|2022-01-18 16:05:00|2.5|1.1|2.53|1.13|2.55|1.15|2.5|1.1|0
1642522200000|2022-01-18 16:10:00|2.52|1.12|2.51|1.11|2.54|1.14|2.51|1.11|0
1642522500000|2022-01-18 16:15:00|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1642522800000|2022-01-18 16:20:00|2.5|1.1|2.53|1.13|2.53|1.13|2.42|1.02|0
1642523100000|2022-01-18 16:25:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1642523400000|2022-01-18 16:30:00|2.55|1.15|2.58|1.18|2.59|1.19|2.54|1.14|0
1642523700000|2022-01-18 16:35:00|2.57|1.17|2.52|1.12|2.58|1.18|2.52|1.12|0
1642524000000|2022-01-18 16:40:00|2.51|1.11|2.52|1.12|2.53|1.13|2.5|1.1|0
1642524300000|2022-01-18 16:45:00|2.51|1.11|2.5|1.1|2.52|1.12|2.49|1.09|0
1642524600000|2022-01-18 16:50:00|2.49|1.09|2.5|1.1|2.5|1.1|2.47|1.07|0
1642524900000|2022-01-18 16:55:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1642525200000|2022-01-18 17:00:00|2.49|1.09|2.56|1.16|2.56|1.16|2.49|1.09|0
1642525500000|2022-01-18 17:05:00|2.57|1.17|2.56|1.16|2.58|1.18|2.56|1.16|0
1642525800000|2022-01-18 17:10:00|2.55|1.15|2.54|1.14|2.57|1.17|2.54|1.14|0
1642526100000|2022-01-18 17:15:00|2.55|1.15|2.54|1.14|2.56|1.16|2.52|1.12|0
1642526400000|2022-01-18 17:20:00|2.53|1.13|2.57|1.17|2.58|1.18|2.53|1.13|0
1642526700000|2022-01-18 17:25:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1642527000000|2022-01-18 17:30:00|2.58|1.18|2.56|1.16|2.6|1.2|2.56|1.16|0
1642527300000|2022-01-18 17:35:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1642527600000|2022-01-18 17:40:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1642527900000|2022-01-18 17:45:00|2.59|1.19|2.61|1.21|2.62|1.22|2.57|1.17|0
1642528200000|2022-01-18 17:50:00|2.62|1.22|2.62|1.22|2.62|1.22|2.59|1.19|0
1642528500000|2022-01-18 17:55:00|2.63|1.23|2.63|1.23|2.63|1.23|2.61|1.21|0
1642528800000|2022-01-18 18:00:00|2.62|1.22|2.63|1.23|2.65|1.25|2.62|1.22|0
1642529100000|2022-01-18 18:05:00|2.64|1.24|2.61|1.21|2.64|1.24|2.61|1.21|0
1642529400000|2022-01-18 18:10:00|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1642529700000|2022-01-18 18:15:00|2.6|1.2|2.58|1.18|2.6|1.2|2.57|1.17|0
1642530000000|2022-01-18 18:20:00|2.59|1.19|2.62|1.22|2.63|1.23|2.58|1.18|0
1642530300000|2022-01-18 18:25:00|2.63|1.23|2.61|1.21|2.63|1.23|2.61|1.21|0
1642530600000|2022-01-18 18:30:00|2.62|1.22|2.6|1.2|2.63|1.23|2.6|1.2|0
1642530900000|2022-01-18 18:35:00|2.59|1.19|2.58|1.18|2.6|1.2|2.57|1.17|0
1642531200000|2022-01-18 18:40:00|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1642531500000|2022-01-18 18:45:00|2.56|1.16|2.57|1.17|2.58|1.18|2.54|1.14|0
1642531800000|2022-01-18 18:50:00|2.58|1.18|2.58|1.18|2.58|1.18|2.55|1.15|0
1642532100000|2022-01-18 18:55:00|2.57|1.17|2.54|1.14|2.58|1.18|2.54|1.14|0
1642532400000|2022-01-18 19:00:00|2.55|1.15|2.54|1.14|2.55|1.15|2.52|1.12|0
1642532700000|2022-01-18 19:05:00|2.53|1.13|2.6|1.2|2.6|1.2|2.52|1.12|0
1642533000000|2022-01-18 19:10:00|2.59|1.19|2.6|1.2|2.6|1.2|2.58|1.18|0
1642533300000|2022-01-18 19:15:00|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1642533600000|2022-01-18 19:20:00|2.59|1.19|2.61|1.21|2.61|1.21|2.58|1.18|0
1642533900000|2022-01-18 19:25:00|2.62|1.22|2.6|1.2|2.62|1.22|2.59|1.19|0
1642534200000|2022-01-18 19:30:00|2.59|1.19|2.56|1.16|2.59|1.19|2.54|1.14|0
1642534500000|2022-01-18 19:35:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1642534800000|2022-01-18 19:40:00|2.56|1.16|2.56|1.16|2.56|1.16|2.54|1.14|0
1642535100000|2022-01-18 19:45:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1642535400000|2022-01-18 19:50:00|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1642535700000|2022-01-18 19:55:00|2.5|1.1|2.52|1.12|2.53|1.13|2.5|1.1|0
1642536000000|2022-01-18 20:00:00|2.53|1.13|2.56|1.16|2.56|1.16|2.51|1.11|0
1642536300000|2022-01-18 20:05:00|2.55|1.15|2.56|1.16|2.57|1.17|2.54|1.14|0
1642536600000|2022-01-18 20:10:00|2.57|1.17|2.56|1.16|2.57|1.17|2.54|1.14|0
1642536900000|2022-01-18 20:15:00|2.57|1.17|2.62|1.22|2.64|1.24|2.57|1.17|0
1642537200000|2022-01-18 20:20:00|2.63|1.23|2.6|1.2|2.63|1.23|2.59|1.19|0
1642537500000|2022-01-18 20:25:00|2.61|1.21|2.6|1.2|2.62|1.22|2.59|1.19|0
1642537800000|2022-01-18 20:30:00|2.61|1.21|2.62|1.22|2.62|1.22|2.59|1.19|0
1642538100000|2022-01-18 20:35:00|2.61|1.21|2.63|1.23|2.64|1.24|2.61|1.21|0
1642538400000|2022-01-18 20:40:00|2.62|1.22|2.69|1.29|2.69|1.29|2.55|1.15|0
1642538700000|2022-01-18 20:45:00|2.68|1.28|2.64|1.24|2.69|1.29|2.64|1.24|0
1642539000000|2022-01-18 20:50:00|2.65|1.25|2.71|1.31|2.71|1.31|2.61|1.21|0
1642539300000|2022-01-18 20:55:00|2.7|1.3|2.64|1.24|2.71|1.31|2.64|1.24|0
1642539600000|2022-01-18 21:00:00|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1642539900000|2022-01-18 21:05:00|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1642540200000|2022-01-18 21:10:00|2.64|1.24|2.64|1.24|2.65|1.25|2.63|1.23|0
1642540500000|2022-01-18 21:15:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1642540800000|2022-01-18 21:20:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1642541100000|2022-01-18 21:25:00|2.71|1.11|2.73|1.13|2.73|1.13|2.71|1.11|0
1642541400000|2022-01-18 21:30:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1642541700000|2022-01-18 21:35:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1642542000000|2022-01-18 21:40:00|2.73|1.13|2.71|1.11|2.73|1.13|2.71|1.11|0
1642542300000|2022-01-18 21:45:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1642542600000|2022-01-18 21:50:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1642542900000|2022-01-18 21:55:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1642543200000|2022-01-18 22:00:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1642546800000|2022-01-18 23:00:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1642547100000|2022-01-18 23:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1642547400000|2022-01-18 23:10:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1642547700000|2022-01-18 23:15:00|2.69|1.09|2.71|1.11|2.71|1.11|2.68|1.08|0
1642548000000|2022-01-18 23:20:00|2.7|1.1|2.7|1.1|2.71|1.11|2.69|1.09|0
1642548300000|2022-01-18 23:25:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1642548600000|2022-01-18 23:30:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1642548900000|2022-01-18 23:35:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1642549200000|2022-01-18 23:40:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1642549500000|2022-01-18 23:45:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1642549800000|2022-01-18 23:50:00|2.72|1.12|2.73|1.13|2.74|1.14|2.72|1.12|0
1642550100000|2022-01-18 23:55:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1642550400000|2022-01-19 00:00:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1642550700000|2022-01-19 00:05:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1642551000000|2022-01-19 00:10:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1642551300000|2022-01-19 00:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1642551600000|2022-01-19 00:20:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1642551900000|2022-01-19 00:25:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1642552200000|2022-01-19 00:30:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1642552500000|2022-01-19 00:35:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1642552800000|2022-01-19 00:40:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1642553100000|2022-01-19 00:45:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1642553400000|2022-01-19 00:50:00|2.76|1.16|2.76|1.16|2.78|1.18|2.76|1.16|0
1642553700000|2022-01-19 00:55:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1642554000000|2022-01-19 01:00:00|2.74|1.14|2.74|1.14|2.76|1.16|2.74|1.14|0
1642554300000|2022-01-19 01:05:00|2.75|1.15|2.72|1.12|2.75|1.15|2.72|1.12|0
1642554600000|2022-01-19 01:10:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1642554900000|2022-01-19 01:15:00|2.7|1.1|2.71|1.11|2.71|1.11|2.69|1.09|0
1642555200000|2022-01-19 01:20:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1642555500000|2022-01-19 01:25:00|2.7|1.1|2.7|1.1|2.7|1.1|2.68|1.08|0
1642555800000|2022-01-19 01:30:00|2.69|1.09|2.7|1.1|2.7|1.1|2.68|1.08|0
1642556100000|2022-01-19 01:35:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1642556400000|2022-01-19 01:40:00|2.69|1.09|2.71|1.11|2.71|1.11|2.69|1.09|0
1642556700000|2022-01-19 01:45:00|2.7|1.1|2.73|1.13|2.74|1.14|2.7|1.1|0
1642557000000|2022-01-19 01:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1642557300000|2022-01-19 01:55:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1642557600000|2022-01-19 02:00:00|2.73|1.13|2.73|1.13|2.75|1.15|2.73|1.13|0
1642557900000|2022-01-19 02:05:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1642558200000|2022-01-19 02:10:00|2.73|1.13|2.71|1.11|2.73|1.13|2.71|1.11|0
1642558500000|2022-01-19 02:15:00|2.7|1.1|2.7|1.1|2.71|1.11|2.69|1.09|0
1642558800000|2022-01-19 02:20:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1642559100000|2022-01-19 02:25:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1642559400000|2022-01-19 02:30:00|2.71|1.11|2.72|1.12|2.72|1.12|2.7|1.1|0
1642559700000|2022-01-19 02:35:00|2.71|1.11|2.73|1.13|2.74|1.14|2.71|1.11|0
1642560000000|2022-01-19 02:40:00|2.74|1.14|2.75|1.15|2.76|1.16|2.74|1.14|0
1642560300000|2022-01-19 02:45:00|2.76|1.16|2.78|1.18|2.79|1.19|2.75|1.15|0
1642560600000|2022-01-19 02:50:00|2.77|1.17|2.79|1.19|2.81|1.21|2.77|1.17|0
1642560900000|2022-01-19 02:55:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1642561200000|2022-01-19 03:00:00|2.79|1.19|2.79|1.19|2.79|1.19|2.77|1.17|0
1642561500000|2022-01-19 03:05:00|2.78|1.18|2.8|1.2|2.81|1.21|2.78|1.18|0
1642561800000|2022-01-19 03:10:00|2.81|1.21|2.8|1.2|2.81|1.21|2.79|1.19|0
1642562100000|2022-01-19 03:15:00|2.81|1.21|2.79|1.19|2.81|1.21|2.78|1.18|0
1642562400000|2022-01-19 03:20:00|2.8|1.2|2.82|1.22|2.82|1.22|2.79|1.19|0
1642562700000|2022-01-19 03:25:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1642563000000|2022-01-19 03:30:00|2.8|1.2|2.8|1.2|2.81|1.21|2.77|1.17|0
1642563300000|2022-01-19 03:35:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1642563600000|2022-01-19 03:40:00|2.8|1.2|2.79|1.19|2.81|1.21|2.78|1.18|0
1642563900000|2022-01-19 03:45:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1642564200000|2022-01-19 03:50:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1642564500000|2022-01-19 03:55:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1642564800000|2022-01-19 04:00:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1642565100000|2022-01-19 04:05:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1642565400000|2022-01-19 04:10:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1642565700000|2022-01-19 04:15:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1642566000000|2022-01-19 04:20:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1642566300000|2022-01-19 04:25:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1642566600000|2022-01-19 04:30:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1642567200000|2022-01-19 04:40:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1642567500000|2022-01-19 04:45:00|2.78|1.18|2.8|1.2|2.8|1.2|2.78|1.18|0
1642567800000|2022-01-19 04:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1642568100000|2022-01-19 04:55:00|2.82|1.22|2.84|1.24|2.84|1.24|2.81|1.21|0
1642568400000|2022-01-19 05:00:00|2.85|1.25|2.84|1.24|2.85|1.25|2.83|1.23|0
1642568700000|2022-01-19 05:05:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1642569000000|2022-01-19 05:10:00|2.84|1.24|2.83|1.23|2.85|1.25|2.83|1.23|0
1642569300000|2022-01-19 05:15:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1642569600000|2022-01-19 05:20:00|2.85|1.25|2.85|1.25|2.86|1.26|2.84|1.24|0
1642569900000|2022-01-19 05:25:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1642570200000|2022-01-19 05:30:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1642570500000|2022-01-19 05:35:00|2.86|1.26|2.84|1.24|2.86|1.26|2.83|1.23|0
1642570800000|2022-01-19 05:40:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1642571100000|2022-01-19 05:45:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1642571400000|2022-01-19 05:50:00|2.85|1.25|2.84|1.24|2.86|1.26|2.83|1.23|0
1642571700000|2022-01-19 05:55:00|2.85|1.25|2.83|1.23|2.85|1.25|2.83|1.23|0
1642572000000|2022-01-19 06:00:00|2.82|1.22|2.82|1.22|2.85|1.25|2.81|1.21|0
1642572300000|2022-01-19 06:05:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1642572600000|2022-01-19 06:10:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1642572900000|2022-01-19 06:15:00|2.8|1.2|2.8|1.2|2.82|1.22|2.8|1.2|0
1642573200000|2022-01-19 06:20:00|2.79|1.19|2.79|1.19|2.81|1.21|2.79|1.19|0
1642573500000|2022-01-19 06:25:00|2.8|1.2|2.81|1.21|2.81|1.21|2.79|1.19|0
1642573800000|2022-01-19 06:30:00|2.82|1.22|2.83|1.23|2.83|1.23|2.81|1.21|0
1642574100000|2022-01-19 06:35:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1642574400000|2022-01-19 06:40:00|2.82|1.22|2.81|1.21|2.82|1.22|2.79|1.19|0
1642574700000|2022-01-19 06:45:00|2.8|1.2|2.74|1.14|2.81|1.21|2.74|1.14|0
1642575000000|2022-01-19 06:50:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1642575300000|2022-01-19 06:55:00|2.74|1.14|2.76|1.16|2.76|1.16|2.74|1.14|0
1642575600000|2022-01-19 07:00:00|2.75|1.15|2.76|1.16|2.79|1.19|2.75|1.15|0
1642575900000|2022-01-19 07:05:00|2.75|1.15|2.77|1.17|2.78|1.18|2.75|1.15|0
1642576200000|2022-01-19 07:10:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1642576500000|2022-01-19 07:15:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1642576800000|2022-01-19 07:20:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1642577100000|2022-01-19 07:25:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1642577400000|2022-01-19 07:30:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1642577700000|2022-01-19 07:35:00|2.76|1.16|2.77|1.17|2.78|1.18|2.76|1.16|0
1642578000000|2022-01-19 07:40:00|2.76|1.16|2.78|1.18|2.78|1.18|2.76|1.16|0
1642578300000|2022-01-19 07:45:00|2.77|1.17|2.61|1.01|2.78|1.18|2.61|1.01|0
1642578600000|2022-01-19 07:50:00|2.6|1|2.85|1.25|2.86|1.26|2.6|1|0
1642578900000|2022-01-19 07:55:00|2.86|1.26|2.83|1.23|2.89|1.29|2.83|1.23|0
1642579200000|2022-01-19 08:00:00|2.82|1.22|2.83|1.23|2.86|1.26|2.8|1.2|0
1642579500000|2022-01-19 08:05:00|2.74|1.34|2.68|1.28|2.74|1.34|2.68|1.28|0
1642579800000|2022-01-19 08:10:00|2.67|1.27|2.67|1.27|2.68|1.28|2.65|1.25|0
1642580100000|2022-01-19 08:15:00|2.66|1.26|2.65|1.25|2.67|1.27|2.65|1.25|0
1642580400000|2022-01-19 08:20:00|2.64|1.24|2.65|1.25|2.68|1.28|2.64|1.24|0
1642580700000|2022-01-19 08:25:00|2.64|1.24|2.67|1.27|2.67|1.27|2.64|1.24|0
1642581000000|2022-01-19 08:30:00|2.66|1.26|2.64|1.24|2.66|1.26|2.63|1.23|0
1642581300000|2022-01-19 08:35:00|2.63|1.23|2.61|1.21|2.63|1.23|2.6|1.2|0
1642581600000|2022-01-19 08:40:00|2.62|1.22|2.61|1.21|2.62|1.22|2.6|1.2|0
1642581900000|2022-01-19 08:45:00|2.6|1.2|2.6|1.2|2.61|1.21|2.59|1.19|0
1642582200000|2022-01-19 08:50:00|2.59|1.19|2.57|1.17|2.6|1.2|2.57|1.17|0
1642582500000|2022-01-19 08:55:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1642582800000|2022-01-19 09:00:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1642583100000|2022-01-19 09:05:00|2.57|1.17|2.57|1.17|2.57|1.17|2.55|1.15|0
1642583400000|2022-01-19 09:10:00|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1642583700000|2022-01-19 09:15:00|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1642584000000|2022-01-19 09:20:00|2.56|1.16|2.61|1.21|2.73|1.33|2.56|1.16|0
1642584300000|2022-01-19 09:25:00|2.6|1.2|2.63|1.23|2.63|1.23|2.6|1.2|0
1642584600000|2022-01-19 09:30:00|2.64|1.24|2.6|1.2|2.64|1.24|2.6|1.2|0
1642584900000|2022-01-19 09:35:00|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1642585200000|2022-01-19 09:40:00|2.58|1.18|2.56|1.16|2.58|1.18|2.55|1.15|0
1642585500000|2022-01-19 09:45:00|2.55|1.15|2.56|1.16|2.56|1.16|2.54|1.14|0
1642585800000|2022-01-19 09:50:00|2.55|1.15|2.6|1.2|2.61|1.21|2.54|1.14|0
1642586100000|2022-01-19 09:55:00|2.51|1.11|2.46|1.06|2.52|1.12|2.46|1.06|0
1642586400000|2022-01-19 10:00:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1642586700000|2022-01-19 10:05:00|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1642587000000|2022-01-19 10:10:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1642587300000|2022-01-19 10:15:00|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1642587600000|2022-01-19 10:20:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1642587900000|2022-01-19 10:25:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1642588200000|2022-01-19 10:30:00|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1642588500000|2022-01-19 10:35:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1642588800000|2022-01-19 10:40:00|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1642589100000|2022-01-19 10:45:00|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1642589400000|2022-01-19 10:50:00|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1642589700000|2022-01-19 10:55:00|2.47|1.07|2.44|1.04|2.48|1.08|2.44|1.04|0
1642590000000|2022-01-19 11:00:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1642590300000|2022-01-19 11:05:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1642590600000|2022-01-19 11:10:00|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1642590900000|2022-01-19 11:15:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1642591200000|2022-01-19 11:20:00|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1642591500000|2022-01-19 11:25:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1642591800000|2022-01-19 11:30:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1642592100000|2022-01-19 11:35:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1642592400000|2022-01-19 11:40:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1642592700000|2022-01-19 11:45:00|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1642593000000|2022-01-19 11:50:00|2.44|1.04|2.43|1.03|2.45|1.05|2.43|1.03|0
1642593300000|2022-01-19 11:55:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1642593600000|2022-01-19 12:00:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1642593900000|2022-01-19 12:05:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1642594200000|2022-01-19 12:10:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1642594500000|2022-01-19 12:15:00|2.42|1.02|2.44|1.04|2.45|1.05|2.42|1.02|0
1642594800000|2022-01-19 12:20:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1642595100000|2022-01-19 12:25:00|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1642595400000|2022-01-19 12:30:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1642595700000|2022-01-19 12:35:00|2.42|1.02|2.46|1.06|2.46|1.06|2.42|1.02|0
1642596000000|2022-01-19 12:40:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1642596300000|2022-01-19 12:45:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1642596600000|2022-01-19 12:50:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1642596900000|2022-01-19 12:55:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1642597200000|2022-01-19 13:00:00|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1642597500000|2022-01-19 13:05:00|2.42|1.02|2.34|0.94|2.42|1.02|2.33|0.93|0
1642597800000|2022-01-19 13:10:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1642598100000|2022-01-19 13:15:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1642598400000|2022-01-19 13:20:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1642598700000|2022-01-19 13:25:00|2.32|0.92|2.36|0.96|2.42|1.02|2.32|0.92|0
1642599000000|2022-01-19 13:30:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1642599300000|2022-01-19 13:35:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1642599600000|2022-01-19 13:40:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1642599900000|2022-01-19 13:45:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1642600200000|2022-01-19 13:50:00|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1642600500000|2022-01-19 13:55:00|2.38|0.98|2.36|0.96|2.39|0.99|2.36|0.96|0
1642600800000|2022-01-19 14:00:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1642601100000|2022-01-19 14:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1642601400000|2022-01-19 14:10:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1642601700000|2022-01-19 14:15:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1642602000000|2022-01-19 14:20:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1642602300000|2022-01-19 14:25:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1642602600000|2022-01-19 14:30:00|2.4|1|2.43|1.03|2.43|1.03|2.36|0.96|0
1642602900000|2022-01-19 14:35:00|2.42|1.02|2.35|0.95|2.43|1.03|2.34|0.94|0
1642603200000|2022-01-19 14:40:00|2.36|0.96|2.38|0.98|2.42|1.02|2.36|0.96|0
1642603500000|2022-01-19 14:45:00|2.37|0.97|2.38|0.98|2.39|0.99|2.34|0.94|0
1642603800000|2022-01-19 14:50:00|2.39|0.99|2.36|0.96|2.4|1|2.34|0.94|0
1642604100000|2022-01-19 14:55:00|2.35|0.95|2.35|0.95|2.37|0.97|2.34|0.94|0
1642604400000|2022-01-19 15:00:00|2.34|0.94|2.37|0.97|2.39|0.99|2.34|0.94|0
1642604700000|2022-01-19 15:05:00|2.38|0.98|2.42|1.02|2.43|1.03|2.38|0.98|0
1642605000000|2022-01-19 15:10:00|2.41|1.01|2.4|1|2.43|1.03|2.39|0.99|0
1642605300000|2022-01-19 15:15:00|2.41|1.01|2.44|1.04|2.45|1.05|2.39|0.99|0
1642605600000|2022-01-19 15:20:00|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1642605900000|2022-01-19 15:25:00|2.48|1.08|2.6|1.2|2.6|1.2|2.37|0.97|0
1642606200000|2022-01-19 15:30:00|2.59|1.19|2.59|1.19|2.62|1.22|2.58|1.18|0
1642606500000|2022-01-19 15:35:00|2.6|1.2|2.6|1.2|2.61|1.21|2.57|1.17|0
1642606800000|2022-01-19 15:40:00|2.61|1.21|2.6|1.2|2.61|1.21|2.59|1.19|0
1642607100000|2022-01-19 15:45:00|2.61|1.21|2.62|1.22|2.63|1.23|2.59|1.19|0
1642607400000|2022-01-19 15:50:00|2.61|1.21|2.59|1.19|2.62|1.22|2.57|1.17|0
1642607700000|2022-01-19 15:55:00|2.6|1.2|2.58|1.18|2.61|1.21|2.57|1.17|0
1642608000000|2022-01-19 16:00:00|2.59|1.19|2.59|1.19|2.6|1.2|2.56|1.16|0
1642608300000|2022-01-19 16:05:00|2.6|1.2|2.6|1.2|2.61|1.21|2.58|1.18|0
1642608600000|2022-01-19 16:10:00|2.59|1.19|2.64|1.24|2.64|1.24|2.59|1.19|0
1642608900000|2022-01-19 16:15:00|2.63|1.23|2.64|1.24|2.66|1.26|2.61|1.21|0
1642609200000|2022-01-19 16:20:00|2.63|1.23|2.66|1.26|2.67|1.27|2.63|1.23|0
1642609500000|2022-01-19 16:25:00|2.65|1.25|2.62|1.22|2.67|1.27|2.61|1.21|0
1642609800000|2022-01-19 16:30:00|2.61|1.21|2.64|1.24|2.65|1.25|2.58|1.18|0
1642610100000|2022-01-19 16:35:00|2.62|1.22|2.68|1.28|2.71|1.31|2.62|1.22|0
1642610400000|2022-01-19 16:40:00|2.69|1.29|2.69|1.29|2.71|1.31|2.67|1.27|0
1642610700000|2022-01-19 16:45:00|2.7|1.3|2.65|1.25|2.7|1.3|2.64|1.24|0
1642611000000|2022-01-19 16:50:00|2.66|1.26|2.55|1.15|2.66|1.26|2.49|1.09|0
1642611300000|2022-01-19 16:55:00|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1642611600000|2022-01-19 17:00:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1642611900000|2022-01-19 17:05:00|2.54|1.14|2.51|1.11|2.54|1.14|2.5|1.1|0
1642612200000|2022-01-19 17:10:00|2.5|1.1|2.42|1.02|2.57|1.17|2.42|1.02|0
1642612500000|2022-01-19 17:15:00|2.43|1.03|2.44|1.04|2.45|1.05|2.43|1.03|0
1642612800000|2022-01-19 17:20:00|2.43|1.03|2.42|1.02|2.44|1.04|2.41|1.01|0
1642613100000|2022-01-19 17:25:00|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1642613400000|2022-01-19 17:30:00|2.4|1|2.43|1.03|2.43|1.03|2.4|1|0
1642613700000|2022-01-19 17:35:00|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1642614000000|2022-01-19 17:40:00|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1642614300000|2022-01-19 17:45:00|2.46|1.06|2.43|1.03|2.46|1.06|2.41|1.01|0
1642614600000|2022-01-19 17:50:00|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1642614900000|2022-01-19 17:55:00|2.44|1.04|2.41|1.01|2.45|1.05|2.41|1.01|0
1642615200000|2022-01-19 18:00:00|2.42|1.02|2.41|1.01|2.45|1.05|2.41|1.01|0
1642615500000|2022-01-19 18:05:00|2.42|1.02|2.37|0.97|2.43|1.03|2.37|0.97|0
1642615800000|2022-01-19 18:10:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1642616100000|2022-01-19 18:15:00|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1642616400000|2022-01-19 18:20:00|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1642616700000|2022-01-19 18:25:00|2.38|0.98|2.41|1.01|2.41|1.01|2.38|0.98|0
1642617000000|2022-01-19 18:30:00|2.42|1.02|2.41|1.01|2.42|1.02|2.39|0.99|0
1642617300000|2022-01-19 18:35:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1642617600000|2022-01-19 18:40:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1642617900000|2022-01-19 18:45:00|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1642618200000|2022-01-19 18:50:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1642618500000|2022-01-19 18:55:00|2.44|1.04|2.44|1.04|2.44|1.04|2.41|1.01|0
1642618800000|2022-01-19 19:00:00|2.45|1.05|2.45|1.05|2.45|1.05|2.43|1.03|0
1642619100000|2022-01-19 19:05:00|2.44|1.04|2.5|1.1|2.5|1.1|2.44|1.04|0
1642619400000|2022-01-19 19:10:00|2.49|1.09|2.51|1.11|2.52|1.12|2.48|1.08|0
1642619700000|2022-01-19 19:15:00|2.5|1.1|2.53|1.13|2.54|1.14|2.35|0.95|0
1642620000000|2022-01-19 19:20:00|2.54|1.14|2.55|1.15|2.56|1.16|2.53|1.13|0
1642620300000|2022-01-19 19:25:00|2.54|1.14|2.57|1.17|2.57|1.17|2.54|1.14|0
1642620600000|2022-01-19 19:30:00|2.56|1.16|2.56|1.16|2.58|1.18|2.55|1.15|0
1642620900000|2022-01-19 19:35:00|2.55|1.15|2.56|1.16|2.56|1.16|2.54|1.14|0
1642621200000|2022-01-19 19:40:00|2.55|1.15|2.51|1.11|2.56|1.16|2.51|1.11|0
1642621500000|2022-01-19 19:45:00|2.5|1.1|2.54|1.14|2.55|1.15|2.5|1.1|0
1642621800000|2022-01-19 19:50:00|2.53|1.13|2.52|1.12|2.54|1.14|2.51|1.11|0
1642622100000|2022-01-19 19:55:00|2.51|1.11|2.52|1.12|2.52|1.12|2.49|1.09|0
1642622400000|2022-01-19 20:00:00|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1642622700000|2022-01-19 20:05:00|2.53|1.13|2.52|1.12|2.54|1.14|2.5|1.1|0
1642623000000|2022-01-19 20:10:00|2.53|1.13|2.48|1.08|2.53|1.13|2.47|1.07|0
1642623300000|2022-01-19 20:15:00|2.47|1.07|2.51|1.11|2.52|1.12|2.47|1.07|0
1642623600000|2022-01-19 20:20:00|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1642623900000|2022-01-19 20:25:00|2.51|1.11|2.56|1.16|2.56|1.16|2.51|1.11|0
1642624200000|2022-01-19 20:30:00|2.57|1.17|2.59|1.19|2.6|1.2|2.55|1.15|0
1642624500000|2022-01-19 20:35:00|2.6|1.2|2.61|1.21|2.61|1.21|2.58|1.18|0
1642624800000|2022-01-19 20:40:00|2.62|1.22|2.59|1.19|2.62|1.22|2.58|1.18|0
1642625100000|2022-01-19 20:45:00|2.58|1.18|2.6|1.2|2.6|1.2|2.58|1.18|0
1642625400000|2022-01-19 20:50:00|2.62|1.22|2.67|1.27|2.71|1.31|2.55|1.15|0
1642625700000|2022-01-19 20:55:00|2.68|1.28|2.68|1.28|2.77|1.37|2.61|1.21|0
1642626000000|2022-01-19 21:00:00|2.69|1.29|2.68|1.28|2.71|1.31|2.66|1.26|0
1642626300000|2022-01-19 21:05:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1642626600000|2022-01-19 21:10:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1642626900000|2022-01-19 21:15:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1642627200000|2022-01-19 21:20:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1642627500000|2022-01-19 21:25:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1642627800000|2022-01-19 21:30:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1642628100000|2022-01-19 21:35:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1642628400000|2022-01-19 21:40:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1642628700000|2022-01-19 21:45:00|2.8|1.2|2.78|1.18|2.8|1.2|2.78|1.18|0
1642629000000|2022-01-19 21:50:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1642629300000|2022-01-19 21:55:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1642632300000|2022-01-19 22:45:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1642633200000|2022-01-19 23:00:00|2.76|1.16|2.76|1.16|2.77|1.17|2.75|1.15|0
1642633500000|2022-01-19 23:05:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1642633800000|2022-01-19 23:10:00|2.76|1.16|2.77|1.17|2.77|1.17|2.75|1.15|0
1642634100000|2022-01-19 23:15:00|2.76|1.16|2.77|1.17|2.78|1.18|2.76|1.16|0
1642634400000|2022-01-19 23:20:00|2.78|1.18|2.79|1.19|2.79|1.19|2.77|1.17|0
1642634700000|2022-01-19 23:25:00|2.78|1.18|2.79|1.19|2.8|1.2|2.78|1.18|0
1642635000000|2022-01-19 23:30:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1642635300000|2022-01-19 23:35:00|2.79|1.19|2.78|1.18|2.8|1.2|2.78|1.18|0
1642635600000|2022-01-19 23:40:00|2.79|1.19|2.77|1.17|2.79|1.19|2.77|1.17|0
1642635900000|2022-01-19 23:45:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1642636200000|2022-01-19 23:50:00|2.79|1.19|2.82|1.22|2.83|1.23|2.79|1.19|0
1642636500000|2022-01-19 23:55:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1642636800000|2022-01-20 00:00:00|2.81|1.21|2.78|1.18|2.81|1.21|2.78|1.18|0
1642637100000|2022-01-20 00:05:00|2.77|1.17|2.75|1.15|2.78|1.18|2.75|1.15|0
1642637400000|2022-01-20 00:10:00|2.74|1.14|2.73|1.13|2.75|1.15|2.73|1.13|0
1642637700000|2022-01-20 00:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1642638000000|2022-01-20 00:20:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1642638300000|2022-01-20 00:25:00|2.72|1.12|2.73|1.13|2.74|1.14|2.72|1.12|0
1642638600000|2022-01-20 00:30:00|2.74|1.14|2.72|1.12|2.74|1.14|2.72|1.12|0
1642638900000|2022-01-20 00:35:00|2.73|1.13|2.75|1.15|2.75|1.15|2.72|1.12|0
1642639200000|2022-01-20 00:40:00|2.74|1.14|2.75|1.15|2.76|1.16|2.74|1.14|0
1642639500000|2022-01-20 00:45:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1642639800000|2022-01-20 00:50:00|2.77|1.17|2.76|1.16|2.78|1.18|2.76|1.16|0
1642640100000|2022-01-20 00:55:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1642640400000|2022-01-20 01:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1642640700000|2022-01-20 01:05:00|2.75|1.15|2.73|1.13|2.76|1.16|2.73|1.13|0
1642641000000|2022-01-20 01:10:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1642641300000|2022-01-20 01:15:00|2.76|1.16|2.79|1.19|2.79|1.19|2.76|1.16|0
1642641600000|2022-01-20 01:20:00|2.78|1.18|2.78|1.18|2.81|1.21|2.78|1.18|0
1642641900000|2022-01-20 01:25:00|2.79|1.19|2.76|1.16|2.79|1.19|2.76|1.16|0
1642642200000|2022-01-20 01:30:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1642642500000|2022-01-20 01:35:00|2.76|1.16|2.74|1.14|2.76|1.16|2.74|1.14|0
1642642800000|2022-01-20 01:40:00|2.75|1.15|2.75|1.15|2.77|1.17|2.74|1.14|0
1642643100000|2022-01-20 01:45:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1642643400000|2022-01-20 01:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1642643700000|2022-01-20 01:55:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1642644000000|2022-01-20 02:00:00|2.73|1.13|2.71|1.11|2.73|1.13|2.71|1.11|0
1642644300000|2022-01-20 02:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1642644600000|2022-01-20 02:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1642644900000|2022-01-20 02:15:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1642645200000|2022-01-20 02:20:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1642645500000|2022-01-20 02:25:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1642645800000|2022-01-20 02:30:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1642646100000|2022-01-20 02:35:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1642646400000|2022-01-20 02:40:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1642646700000|2022-01-20 02:45:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1642647000000|2022-01-20 02:50:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1642647300000|2022-01-20 02:55:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1642647600000|2022-01-20 03:00:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1642647900000|2022-01-20 03:05:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1642648200000|2022-01-20 03:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1642648500000|2022-01-20 03:15:00|2.71|1.11|2.69|1.09|2.71|1.11|2.69|1.09|0
1642648800000|2022-01-20 03:20:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1642649100000|2022-01-20 03:25:00|2.68|1.08|2.7|1.1|2.7|1.1|2.68|1.08|0
1642649400000|2022-01-20 03:30:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1642649700000|2022-01-20 03:35:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1642650000000|2022-01-20 03:40:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1642650300000|2022-01-20 03:45:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1642650600000|2022-01-20 03:50:00|2.67|1.07|2.6|1|2.67|1.07|2.6|1|0
1642650900000|2022-01-20 03:55:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1642651200000|2022-01-20 04:00:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1642651500000|2022-01-20 04:05:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1642651800000|2022-01-20 04:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1642652100000|2022-01-20 04:15:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1642652400000|2022-01-20 04:20:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1642652700000|2022-01-20 04:25:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1642653000000|2022-01-20 04:30:00|2.61|1.01|2.59|0.99|2.61|1.01|2.59|0.99|0
1642653300000|2022-01-20 04:35:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1642653600000|2022-01-20 04:40:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1642653900000|2022-01-20 04:45:00|2.61|1.01|2.6|1|2.61|1.01|2.59|0.99|0
1642654200000|2022-01-20 04:50:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1642654500000|2022-01-20 04:55:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1642654800000|2022-01-20 05:00:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1642655100000|2022-01-20 05:05:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1642655400000|2022-01-20 05:10:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1642655700000|2022-01-20 05:15:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1642656000000|2022-01-20 05:20:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1642656300000|2022-01-20 05:25:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1642656600000|2022-01-20 05:30:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1642656900000|2022-01-20 05:35:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1642657200000|2022-01-20 05:40:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1642657500000|2022-01-20 05:45:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1642657800000|2022-01-20 05:50:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1642658100000|2022-01-20 05:55:00|2.6|1|2.61|1.01|2.62|1.02|2.6|1|0
1642658400000|2022-01-20 06:00:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1642658700000|2022-01-20 06:05:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1642659000000|2022-01-20 06:10:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1642659300000|2022-01-20 06:15:00|2.61|1.01|2.6|1|2.61|1.01|2.59|0.99|0
1642659600000|2022-01-20 06:20:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1642659900000|2022-01-20 06:25:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1642660200000|2022-01-20 06:30:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1642660500000|2022-01-20 06:35:00|2.57|0.97|2.55|0.95|2.58|0.98|2.55|0.95|0
1642660800000|2022-01-20 06:40:00|2.54|0.94|2.57|0.97|2.57|0.97|2.54|0.94|0
1642661100000|2022-01-20 06:45:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1642661400000|2022-01-20 06:50:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1642661700000|2022-01-20 06:55:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1642662000000|2022-01-20 07:00:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1642662300000|2022-01-20 07:05:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1642662600000|2022-01-20 07:10:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1642662900000|2022-01-20 07:15:00|2.55|0.95|2.55|0.95|2.56|0.96|2.54|0.94|0
1642663200000|2022-01-20 07:20:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1642663500000|2022-01-20 07:25:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1642663800000|2022-01-20 07:30:00|2.58|0.98|2.56|0.96|2.58|0.98|2.56|0.96|0
1642664100000|2022-01-20 07:35:00|2.57|0.97|2.64|1.04|2.69|1.09|2.56|0.96|0
1642664400000|2022-01-20 07:40:00|2.63|1.03|2.61|1.01|2.63|1.03|2.61|1.01|0
1642664700000|2022-01-20 07:45:00|2.62|1.02|2.64|1.04|2.65|1.05|2.62|1.02|0
1642665000000|2022-01-20 07:50:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1642665300000|2022-01-20 07:55:00|2.64|1.04|2.66|1.06|2.66|1.06|2.64|1.04|0
1642665600000|2022-01-20 08:00:00|2.65|1.05|2.66|1.06|2.66|1.06|2.64|1.04|0
1642665900000|2022-01-20 08:05:00|2.55|1.15|2.54|1.14|2.57|1.17|2.53|1.13|0
1642666200000|2022-01-20 08:10:00|2.53|1.13|2.58|1.18|2.58|1.18|2.53|1.13|0
1642666500000|2022-01-20 08:15:00|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1642666800000|2022-01-20 08:20:00|2.6|1.2|2.61|1.21|2.62|1.22|2.59|1.19|0
1642667100000|2022-01-20 08:25:00|2.62|1.22|2.58|1.18|2.63|1.23|2.54|1.14|0
1642667400000|2022-01-20 08:30:00|2.59|1.19|2.56|1.16|2.61|1.21|2.56|1.16|0
1642667700000|2022-01-20 08:35:00|2.57|1.17|2.58|1.18|2.58|1.18|2.56|1.16|0
1642668000000|2022-01-20 08:40:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1642668300000|2022-01-20 08:45:00|2.59|1.19|2.61|1.21|2.61|1.21|2.58|1.18|0
1642668600000|2022-01-20 08:50:00|2.6|1.2|2.58|1.18|2.6|1.2|2.57|1.17|0
1642668900000|2022-01-20 08:55:00|2.57|1.17|2.57|1.17|2.59|1.19|2.57|1.17|0
1642669200000|2022-01-20 09:00:00|2.56|1.16|2.58|1.18|2.58|1.18|2.55|1.15|0
1642669500000|2022-01-20 09:05:00|2.59|1.19|2.6|1.2|2.6|1.2|2.58|1.18|0
1642669800000|2022-01-20 09:10:00|2.61|1.21|2.59|1.19|2.62|1.22|2.59|1.19|0
1642670100000|2022-01-20 09:15:00|2.58|1.18|2.61|1.21|2.62|1.22|2.58|1.18|0
1642670400000|2022-01-20 09:20:00|2.6|1.2|2.6|1.2|2.61|1.21|2.59|1.19|0
1642670700000|2022-01-20 09:25:00|2.59|1.19|2.58|1.18|2.6|1.2|2.57|1.17|0
1642671000000|2022-01-20 09:30:00|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1642671300000|2022-01-20 09:35:00|2.54|1.14|2.54|1.14|2.56|1.16|2.54|1.14|0
1642671600000|2022-01-20 09:40:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1642671900000|2022-01-20 09:45:00|2.54|1.14|2.52|1.12|2.58|1.18|2.52|1.12|0
1642672200000|2022-01-20 09:50:00|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1642672500000|2022-01-20 09:55:00|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1642672800000|2022-01-20 10:00:00|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1642673100000|2022-01-20 10:05:00|2.52|1.12|2.51|1.11|2.53|1.13|2.51|1.11|0
1642673400000|2022-01-20 10:10:00|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1642673700000|2022-01-20 10:15:00|2.51|1.11|2.5|1.1|2.52|1.12|2.5|1.1|0
1642674000000|2022-01-20 10:20:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1642674300000|2022-01-20 10:25:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1642674600000|2022-01-20 10:30:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1642674900000|2022-01-20 10:35:00|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1642675200000|2022-01-20 10:40:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1642675500000|2022-01-20 10:45:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1642675800000|2022-01-20 10:50:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1642676100000|2022-01-20 10:55:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1642676400000|2022-01-20 11:00:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1642676700000|2022-01-20 11:05:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1642677000000|2022-01-20 11:10:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1642677300000|2022-01-20 11:15:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1642677600000|2022-01-20 11:20:00|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1642677900000|2022-01-20 11:25:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1642678200000|2022-01-20 11:30:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1642678500000|2022-01-20 11:35:00|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1642678800000|2022-01-20 11:40:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1642679100000|2022-01-20 11:45:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1642679400000|2022-01-20 11:50:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1642679700000|2022-01-20 11:55:00|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1642680000000|2022-01-20 12:00:00|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1642680300000|2022-01-20 12:05:00|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1642680600000|2022-01-20 12:10:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1642680900000|2022-01-20 12:15:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1642681200000|2022-01-20 12:20:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1642681500000|2022-01-20 12:25:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1642681800000|2022-01-20 12:30:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1642682100000|2022-01-20 12:35:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1642682400000|2022-01-20 12:40:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1642682700000|2022-01-20 12:45:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1642683000000|2022-01-20 12:50:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1642683300000|2022-01-20 12:55:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1642683600000|2022-01-20 13:00:00|2.5|1.1|2.5|1.1|2.52|1.12|2.5|1.1|0
1642683900000|2022-01-20 13:05:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1642684200000|2022-01-20 13:10:00|2.49|1.09|2.49|1.09|2.51|1.11|2.49|1.09|0
1642684500000|2022-01-20 13:15:00|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1642684800000|2022-01-20 13:20:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1642685100000|2022-01-20 13:25:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1642685400000|2022-01-20 13:30:00|2.48|1.08|2.46|1.06|2.49|1.09|2.45|1.05|0
1642685700000|2022-01-20 13:35:00|2.47|1.07|2.43|1.03|2.48|1.08|2.43|1.03|0
1642686000000|2022-01-20 13:40:00|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1642686300000|2022-01-20 13:45:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1642686600000|2022-01-20 13:50:00|2.41|1.01|2.4|1|2.42|1.02|2.4|1|0
1642686900000|2022-01-20 13:55:00|2.41|1.01|2.42|1.02|2.43|1.03|2.4|1|0
1642687200000|2022-01-20 14:00:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1642687500000|2022-01-20 14:05:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1642687800000|2022-01-20 14:10:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1642688100000|2022-01-20 14:15:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1642688400000|2022-01-20 14:20:00|2.43|1.03|2.43|1.03|2.43|1.03|2.41|1.01|0
1642688700000|2022-01-20 14:25:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1642689000000|2022-01-20 14:30:00|2.43|1.03|2.4|1|2.44|1.04|2.37|0.97|0
1642689300000|2022-01-20 14:35:00|2.39|0.99|2.41|1.01|2.43|1.03|2.39|0.99|0
1642689600000|2022-01-20 14:40:00|2.42|1.02|2.34|0.94|2.43|1.03|2.34|0.94|0
1642689900000|2022-01-20 14:45:00|2.35|0.95|2.35|0.95|2.47|1.07|2.34|0.94|0
1642690200000|2022-01-20 14:50:00|2.36|0.96|2.32|0.92|2.36|0.96|2.31|0.91|0
1642690500000|2022-01-20 14:55:00|2.33|0.93|2.29|0.89|2.33|0.93|2.28|0.88|0
1642690800000|2022-01-20 15:00:00|2.28|0.88|2.3|0.9|2.31|0.91|2.28|0.88|0
1642691100000|2022-01-20 15:05:00|2.31|0.91|2.27|0.87|2.32|0.92|2.25|0.85|0
1642691400000|2022-01-20 15:10:00|2.26|0.86|2.28|0.88|2.3|0.9|2.26|0.86|0
1642691700000|2022-01-20 15:15:00|2.27|0.87|2.32|0.92|2.32|0.92|2.27|0.87|0
1642692000000|2022-01-20 15:20:00|2.31|0.91|2.28|0.88|2.32|0.92|2.28|0.88|0
1642692300000|2022-01-20 15:25:00|2.29|0.89|2.27|0.87|2.3|0.9|2.27|0.87|0
1642692600000|2022-01-20 15:30:00|2.26|0.86|2.24|0.84|2.26|0.86|2.22|0.82|0
1642692900000|2022-01-20 15:35:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1642693200000|2022-01-20 15:40:00|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1642693500000|2022-01-20 15:45:00|2.22|0.82|2.16|0.76|2.33|0.93|2.16|0.76|0
1642693800000|2022-01-20 15:50:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1642694100000|2022-01-20 15:55:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1642694400000|2022-01-20 16:00:00|2.15|0.75|2.14|0.74|2.15|0.75|2.13|0.73|0
1642694700000|2022-01-20 16:05:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1642695000000|2022-01-20 16:10:00|2.16|0.76|2.17|0.77|2.18|0.78|2.15|0.75|0
1642695300000|2022-01-20 16:15:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1642695600000|2022-01-20 16:20:00|2.17|0.77|2.18|0.78|2.19|0.79|2.17|0.77|0
1642695900000|2022-01-20 16:25:00|2.19|0.79|2.26|0.86|2.26|0.86|2.14|0.74|0
1642696200000|2022-01-20 16:30:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1642696500000|2022-01-20 16:35:00|2.25|0.85|2.26|0.86|2.27|0.87|2.25|0.85|0
1642696800000|2022-01-20 16:40:00|2.27|0.87|2.31|0.91|2.31|0.91|2.26|0.86|0
1642697100000|2022-01-20 16:45:00|2.3|0.9|2.29|0.89|2.3|0.9|2.28|0.88|0
1642697400000|2022-01-20 16:50:00|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1642697700000|2022-01-20 16:55:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1642698000000|2022-01-20 17:00:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1642698300000|2022-01-20 17:05:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1642698600000|2022-01-20 17:10:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1642698900000|2022-01-20 17:15:00|2.3|0.9|2.31|0.91|2.31|0.91|2.29|0.89|0
1642699200000|2022-01-20 17:20:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1642699500000|2022-01-20 17:25:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1642699800000|2022-01-20 17:30:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1642700100000|2022-01-20 17:35:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1642700400000|2022-01-20 17:40:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1642700700000|2022-01-20 17:45:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1642701000000|2022-01-20 17:50:00|2.3|0.9|2.32|0.92|2.32|0.92|2.29|0.89|0
1642701300000|2022-01-20 17:55:00|2.33|0.93|2.32|0.92|2.33|0.93|2.31|0.91|0
1642701600000|2022-01-20 18:00:00|2.33|0.93|2.35|0.95|2.36|0.96|2.32|0.92|0
1642701900000|2022-01-20 18:05:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1642702200000|2022-01-20 18:10:00|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1642702500000|2022-01-20 18:15:00|2.36|0.96|2.36|0.96|2.39|0.99|2.36|0.96|0
1642702800000|2022-01-20 18:20:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1642703100000|2022-01-20 18:25:00|2.26|0.86|2.37|0.97|2.37|0.97|2.26|0.86|0
1642703400000|2022-01-20 18:30:00|2.36|0.96|2.38|0.98|2.39|0.99|2.36|0.96|0
1642703700000|2022-01-20 18:35:00|2.37|0.97|2.36|0.96|2.38|0.98|2.36|0.96|0
1642704000000|2022-01-20 18:40:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1642704300000|2022-01-20 18:45:00|2.37|0.97|2.34|0.94|2.38|0.98|2.32|0.92|0
1642704600000|2022-01-20 18:50:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1642704900000|2022-01-20 18:55:00|2.34|0.94|2.36|0.96|2.36|0.96|2.33|0.93|0
1642705200000|2022-01-20 19:00:00|2.35|0.95|2.29|0.89|2.36|0.96|2.29|0.89|0
1642705500000|2022-01-20 19:05:00|2.3|0.9|2.3|0.9|2.31|0.91|2.29|0.89|0
1642705800000|2022-01-20 19:10:00|2.29|0.89|2.38|0.98|2.38|0.98|2.29|0.89|0
1642706100000|2022-01-20 19:15:00|2.37|0.97|2.38|0.98|2.4|1|2.36|0.96|0
1642706400000|2022-01-20 19:20:00|2.37|0.97|2.38|0.98|2.4|1|2.37|0.97|0
1642706700000|2022-01-20 19:25:00|2.39|0.99|2.41|1.01|2.41|1.01|2.38|0.98|0
1642707000000|2022-01-20 19:30:00|2.4|1|2.43|1.03|2.43|1.03|2.4|1|0
1642707300000|2022-01-20 19:35:00|2.42|1.02|2.43|1.03|2.45|1.05|2.31|0.91|0
1642707600000|2022-01-20 19:40:00|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1642707900000|2022-01-20 19:45:00|2.44|1.04|2.44|1.04|2.47|1.07|2.43|1.03|0
1642708200000|2022-01-20 19:50:00|2.45|1.05|2.44|1.04|2.45|1.05|2.42|1.02|0
1642708500000|2022-01-20 19:55:00|2.43|1.03|2.46|1.06|2.46|1.06|2.43|1.03|0
1642708800000|2022-01-20 20:00:00|2.45|1.05|2.48|1.08|2.49|1.09|2.43|1.03|0
1642709100000|2022-01-20 20:05:00|2.49|1.09|2.53|1.13|2.54|1.14|2.44|1.04|0
1642709400000|2022-01-20 20:10:00|2.52|1.12|2.55|1.15|2.55|1.15|2.51|1.11|0
1642709700000|2022-01-20 20:15:00|2.54|1.14|2.52|1.12|2.56|1.16|2.52|1.12|0
1642710000000|2022-01-20 20:20:00|2.53|1.13|2.65|1.25|2.65|1.25|2.53|1.13|0
1642710300000|2022-01-20 20:25:00|2.64|1.24|2.66|1.26|2.68|1.28|2.55|1.15|0
1642710600000|2022-01-20 20:30:00|2.67|1.27|2.69|1.29|2.7|1.3|2.66|1.26|0
1642710900000|2022-01-20 20:35:00|2.7|1.3|2.8|1.4|2.84|1.44|2.69|1.29|0
1642711200000|2022-01-20 20:40:00|2.79|1.39|2.83|1.43|2.83|1.43|2.78|1.38|0
1642711500000|2022-01-20 20:45:00|2.84|1.44|2.89|1.49|2.92|1.52|2.76|1.36|0
1642711800000|2022-01-20 20:50:00|2.9|1.5|2.98|1.58|2.98|1.58|2.85|1.45|0
1642712100000|2022-01-20 20:55:00|2.97|1.57|3.19|1.79|3.22|1.82|2.82|1.42|0
1642712400000|2022-01-20 21:00:00|3.18|1.78|3.16|1.76|3.23|1.83|3.14|1.74|0
1642712700000|2022-01-20 21:05:00|3.15|1.75|3.15|1.75|3.16|1.76|3.11|1.71|0
1642713000000|2022-01-20 21:10:00|3.13|1.73|3.17|1.77|3.17|1.77|3.13|1.73|0
1642713300000|2022-01-20 21:15:00|3.27|1.67|3.25|1.65|3.28|1.68|3.24|1.64|0
1642713600000|2022-01-20 21:20:00|3.26|1.66|3.29|1.69|3.3|1.7|3.25|1.65|0
1642713900000|2022-01-20 21:25:00|3.3|1.7|3.35|1.75|3.35|1.75|3.27|1.67|0
1642714200000|2022-01-20 21:30:00|3.36|1.76|3.33|1.73|3.38|1.78|3.33|1.73|0
1642714500000|2022-01-20 21:35:00|3.34|1.74|4.5|2.9|4.5|2.9|3.33|1.73|0
1642714800000|2022-01-20 21:40:00|4.51|2.91|4.56|2.96|4.64|3.04|4.49|2.89|0
1642715100000|2022-01-20 21:45:00|4.57|2.97|4.58|2.98|4.59|2.99|4.54|2.94|0
1642715400000|2022-01-20 21:50:00|4.6|3|4.45|2.85|4.61|3.01|4.44|2.84|0
1642715700000|2022-01-20 21:55:00|4.44|2.84|4.44|2.84|4.45|2.85|4.41|2.81|0
1642716000000|2022-01-20 22:00:00|4.45|2.85|4.45|2.85|4.46|2.86|4.45|2.85|0
1642716300000|2022-01-20 22:05:00|4.46|2.86|4.44|2.84|4.46|2.86|4.44|2.84|0
1642716600000|2022-01-20 22:10:00|4.43|2.83|4.43|2.83|4.44|2.84|4.43|2.83|0
1642716900000|2022-01-20 22:15:00|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1642717200000|2022-01-20 22:20:00|4.41|2.81|4.27|2.67|4.41|2.81|4.26|2.66|0
1642717500000|2022-01-20 22:25:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1642717800000|2022-01-20 22:30:00|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1642718100000|2022-01-20 22:35:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1642718400000|2022-01-20 22:40:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1642718700000|2022-01-20 22:45:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1642719000000|2022-01-20 22:50:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1642719300000|2022-01-20 22:55:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1642719600000|2022-01-20 23:00:00|4.31|2.71|4.23|2.63|4.32|2.72|4.23|2.63|0
1642719900000|2022-01-20 23:05:00|4.22|2.62|4.29|2.69|4.29|2.69|4.2|2.6|0
1642720200000|2022-01-20 23:10:00|4.28|2.68|4.3|2.7|4.32|2.72|4.25|2.65|0
1642720500000|2022-01-20 23:15:00|4.31|2.71|4.31|2.71|4.37|2.77|4.28|2.68|0
1642720800000|2022-01-20 23:20:00|4.32|2.72|4.29|2.69|4.35|2.75|4.28|2.68|0
1642721100000|2022-01-20 23:25:00|4.28|2.68|4.36|2.76|4.36|2.76|4.28|2.68|0
1642721400000|2022-01-20 23:30:00|4.35|2.75|4.33|2.73|4.35|2.75|4.31|2.71|0
1642721700000|2022-01-20 23:35:00|4.32|2.72|4.26|2.66|4.34|2.74|4.26|2.66|0
1642722000000|2022-01-20 23:40:00|4.25|2.65|4.25|2.65|4.27|2.67|4.25|2.65|0
1642722300000|2022-01-20 23:45:00|4.24|2.64|4.24|2.64|4.25|2.65|4.22|2.62|0
1642722600000|2022-01-20 23:50:00|4.23|2.63|4.25|2.65|4.27|2.67|4.23|2.63|0
1642722900000|2022-01-20 23:55:00|4.24|2.64|4.22|2.62|4.26|2.66|4.22|2.62|0
1642723200000|2022-01-21 00:00:00|4.21|2.61|4.27|2.67|4.29|2.69|4.19|2.59|0
1642723500000|2022-01-21 00:05:00|4.28|2.68|4.25|2.65|4.3|2.7|4.24|2.64|0
1642723800000|2022-01-21 00:10:00|4.26|2.66|4.24|2.64|4.28|2.68|4.22|2.62|0
1642724100000|2022-01-21 00:15:00|4.23|2.63|4.25|2.65|4.26|2.66|4.22|2.62|0
1642724400000|2022-01-21 00:20:00|4.26|2.66|4.27|2.67|4.3|2.7|4.25|2.65|0
1642724700000|2022-01-21 00:25:00|4.28|2.68|4.26|2.66|4.29|2.69|4.23|2.63|0
1642725000000|2022-01-21 00:30:00|4.27|2.67|4.26|2.66|4.28|2.68|4.25|2.65|0
1642725300000|2022-01-21 00:35:00|4.27|2.67|4.35|2.75|4.35|2.75|4.26|2.66|0
1642725600000|2022-01-21 00:40:00|4.36|2.76|4.49|2.89|4.49|2.89|4.35|2.75|0
1642725900000|2022-01-21 00:45:00|4.48|2.88|4.47|2.87|4.49|2.89|4.46|2.86|0
1642726200000|2022-01-21 00:50:00|4.48|2.88|4.49|2.89|4.5|2.9|4.45|2.85|0
1642726500000|2022-01-21 00:55:00|4.48|2.88|4.5|2.9|4.5|2.9|4.47|2.87|0
1642726800000|2022-01-21 01:00:00|4.49|2.89|4.48|2.88|4.49|2.89|4.46|2.86|0
1642727100000|2022-01-21 01:05:00|4.49|2.89|4.59|2.99|4.59|2.99|4.48|2.88|0
1642727400000|2022-01-21 01:10:00|4.58|2.98|4.58|2.98|4.63|3.03|4.57|2.97|0
1642727700000|2022-01-21 01:15:00|4.57|2.97|4.59|2.99|4.6|3|4.54|2.94|0
1642728000000|2022-01-21 01:20:00|4.58|2.98|4.51|2.91|4.58|2.98|4.51|2.91|0
1642728300000|2022-01-21 01:25:00|4.5|2.9|4.43|2.83|4.51|2.91|4.42|2.82|0
1642728600000|2022-01-21 01:30:00|4.44|2.84|4.44|2.84|4.48|2.88|4.43|2.83|0
1642728900000|2022-01-21 01:35:00|4.45|2.85|4.56|2.96|4.56|2.96|4.45|2.85|0
1642729200000|2022-01-21 01:40:00|4.57|2.97|4.6|3|4.62|3.02|4.54|2.94|0
1642729500000|2022-01-21 01:45:00|4.59|2.99|4.66|3.06|4.66|3.06|4.59|2.99|0
1642729800000|2022-01-21 01:50:00|4.65|3.05|4.66|3.06|4.69|3.09|4.59|2.99|0
1642730100000|2022-01-21 01:55:00|4.65|3.05|4.62|3.02|4.68|3.08|4.61|3.01|0
1642730400000|2022-01-21 02:00:00|4.63|3.03|4.61|3.01|4.64|3.04|4.59|2.99|0
1642730700000|2022-01-21 02:05:00|4.6|3|4.53|2.93|4.6|3|4.51|2.91|0
1642731000000|2022-01-21 02:10:00|4.54|2.94|4.54|2.94|4.55|2.95|4.53|2.93|0
1642731300000|2022-01-21 02:15:00|4.53|2.93|4.49|2.89|4.59|2.99|4.49|2.89|0
1642731600000|2022-01-21 02:20:00|4.48|2.88|4.46|2.86|4.49|2.89|4.45|2.85|0
1642731900000|2022-01-21 02:25:00|4.47|2.87|4.47|2.87|4.48|2.88|4.46|2.86|0
1642732200000|2022-01-21 02:30:00|4.48|2.88|4.49|2.89|4.49|2.89|4.47|2.87|0
1642732500000|2022-01-21 02:35:00|4.5|2.9|4.51|2.91|4.54|2.94|4.48|2.88|0
1642732800000|2022-01-21 02:40:00|4.52|2.92|4.59|2.99|4.59|2.99|4.51|2.91|0
1642733100000|2022-01-21 02:45:00|4.58|2.98|4.7|3.1|4.72|3.12|4.58|2.98|0
1642733400000|2022-01-21 02:50:00|4.69|3.09|4.68|3.08|4.72|3.12|4.66|3.06|0
1642733700000|2022-01-21 02:55:00|4.67|3.07|4.62|3.02|4.67|3.07|4.62|3.02|0
1642734000000|2022-01-21 03:00:00|4.61|3.01|4.63|3.03|4.64|3.04|4.61|3.01|0
1642734300000|2022-01-21 03:05:00|4.62|3.02|4.64|3.04|4.65|3.05|4.61|3.01|0
1642734600000|2022-01-21 03:10:00|4.63|3.03|4.65|3.05|4.68|3.08|4.63|3.03|0
1642734900000|2022-01-21 03:15:00|4.64|3.04|4.74|3.14|4.75|3.15|4.61|3.01|0
1642735200000|2022-01-21 03:20:00|4.75|3.15|4.8|3.2|4.8|3.2|4.73|3.13|0
1642735500000|2022-01-21 03:25:00|4.79|3.19|4.76|3.16|4.79|3.19|4.75|3.15|0
1642735800000|2022-01-21 03:30:00|4.77|3.17|4.76|3.16|4.8|3.2|4.75|3.15|0
1642736100000|2022-01-21 03:35:00|4.77|3.17|4.79|3.19|4.81|3.21|4.77|3.17|0
1642736400000|2022-01-21 03:40:00|4.78|3.18|4.76|3.16|4.8|3.2|4.75|3.15|0
1642736700000|2022-01-21 03:45:00|4.77|3.17|4.78|3.18|4.79|3.19|4.75|3.15|0
1642737000000|2022-01-21 03:50:00|4.77|3.17|4.76|3.16|4.79|3.19|4.76|3.16|0
1642737300000|2022-01-21 03:55:00|4.75|3.15|4.72|3.12|4.77|3.17|4.72|3.12|0
1642737600000|2022-01-21 04:00:00|4.71|3.11|4.66|3.06|4.71|3.11|4.65|3.05|0
1642737900000|2022-01-21 04:05:00|4.65|3.05|4.59|2.99|4.65|3.05|4.59|2.99|0
1642738200000|2022-01-21 04:10:00|4.6|3|4.62|3.02|4.62|3.02|4.59|2.99|0
1642738500000|2022-01-21 04:15:00|4.63|3.03|4.65|3.05|4.66|3.06|4.61|3.01|0
1642738800000|2022-01-21 04:20:00|4.64|3.04|4.66|3.06|4.67|3.07|4.63|3.03|0
1642739100000|2022-01-21 04:25:00|4.65|3.05|4.63|3.03|4.68|3.08|4.63|3.03|0
1642739400000|2022-01-21 04:30:00|4.64|3.04|4.64|3.04|4.64|3.04|4.6|3|0
1642739700000|2022-01-21 04:35:00|4.63|3.03|4.62|3.02|4.64|3.04|4.62|3.02|0
1642740000000|2022-01-21 04:40:00|4.63|3.03|4.65|3.05|4.66|3.06|4.62|3.02|0
1642740300000|2022-01-21 04:45:00|4.64|3.04|4.68|3.08|4.69|3.09|4.64|3.04|0
1642740600000|2022-01-21 04:50:00|4.67|3.07|4.67|3.07|4.69|3.09|4.66|3.06|0
1642740900000|2022-01-21 04:55:00|4.66|3.06|4.67|3.07|4.67|3.07|4.64|3.04|0
1642741200000|2022-01-21 05:00:00|4.66|3.06|4.63|3.03|4.68|3.08|4.63|3.03|0
1642741500000|2022-01-21 05:05:00|4.64|3.04|4.62|3.02|4.67|3.07|4.61|3.01|0
1642741800000|2022-01-21 05:10:00|4.61|3.01|4.64|3.04|4.65|3.05|4.6|3|0
1642742100000|2022-01-21 05:15:00|4.65|3.05|4.65|3.05|4.67|3.07|4.64|3.04|0
1642742400000|2022-01-21 05:20:00|4.64|3.04|4.61|3.01|4.65|3.05|4.61|3.01|0
1642742700000|2022-01-21 05:25:00|4.62|3.02|4.65|3.05|4.65|3.05|4.6|3|0
1642743000000|2022-01-21 05:30:00|4.64|3.04|4.6|3|4.64|3.04|4.59|2.99|0
1642743300000|2022-01-21 05:35:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1642743600000|2022-01-21 05:40:00|4.59|2.99|4.54|2.94|4.59|2.99|4.53|2.93|0
1642743900000|2022-01-21 05:45:00|4.53|2.93|4.52|2.92|4.53|2.93|4.5|2.9|0
1642744200000|2022-01-21 05:50:00|4.53|2.93|4.53|2.93|4.53|2.93|4.51|2.91|0
1642744500000|2022-01-21 05:55:00|4.52|2.92|4.53|2.93|4.56|2.96|4.51|2.91|0
1642744800000|2022-01-21 06:00:00|4.54|2.94|4.58|2.98|4.59|2.99|4.54|2.94|0
1642745100000|2022-01-21 06:05:00|4.59|2.99|4.58|2.98|4.6|3|4.57|2.97|0
1642745400000|2022-01-21 06:10:00|4.57|2.97|4.58|2.98|4.59|2.99|4.51|2.91|0
1642745700000|2022-01-21 06:15:00|4.57|2.97|4.56|2.96|4.58|2.98|4.54|2.94|0
1642746000000|2022-01-21 06:20:00|4.57|2.97|4.52|2.92|4.57|2.97|4.51|2.91|0
1642746300000|2022-01-21 06:25:00|4.51|2.91|4.53|2.93|4.54|2.94|4.5|2.9|0
1642746600000|2022-01-21 06:30:00|4.51|2.91|4.48|2.88|4.53|2.93|4.47|2.87|0
1642746900000|2022-01-21 06:35:00|4.49|2.89|4.47|2.87|4.5|2.9|4.46|2.86|0
1642747200000|2022-01-21 06:40:00|4.46|2.86|4.47|2.87|4.47|2.87|4.44|2.84|0
1642747500000|2022-01-21 06:45:00|4.48|2.88|4.48|2.88|4.48|2.88|4.43|2.83|0
1642747800000|2022-01-21 06:50:00|4.49|2.89|4.41|2.81|4.53|2.93|4.41|2.81|0
1642748100000|2022-01-21 06:55:00|4.42|2.82|4.39|2.79|4.42|2.82|4.38|2.78|0
1642748400000|2022-01-21 07:00:00|4.4|2.8|4.45|2.85|4.45|2.85|4.39|2.79|0
1642748700000|2022-01-21 07:05:00|4.46|2.86|4.35|2.75|4.46|2.86|4.35|2.75|0
1642749000000|2022-01-21 07:10:00|4.36|2.76|4.33|2.73|4.37|2.77|4.31|2.71|0
1642749300000|2022-01-21 07:15:00|4.32|2.72|4.34|2.74|4.34|2.74|4.31|2.71|0
1642749600000|2022-01-21 07:20:00|4.33|2.73|4.29|2.69|4.34|2.74|4.28|2.68|0
1642749900000|2022-01-21 07:25:00|4.3|2.7|4.25|2.65|4.3|2.7|4.24|2.64|0
1642750200000|2022-01-21 07:30:00|4.24|2.64|4.21|2.61|4.3|2.7|4.16|2.56|0
1642750500000|2022-01-21 07:35:00|4.22|2.62|4.23|2.63|4.24|2.64|4.19|2.59|0
1642750800000|2022-01-21 07:40:00|4.22|2.62|4.22|2.62|4.23|2.63|4.2|2.6|0
1642751100000|2022-01-21 07:45:00|4.21|2.61|4.19|2.59|4.24|2.64|4.19|2.59|0
1642751400000|2022-01-21 07:50:00|4.18|2.58|4.19|2.59|4.19|2.59|4.17|2.57|0
1642751700000|2022-01-21 07:55:00|4.2|2.6|4.18|2.58|4.22|2.62|4.18|2.58|0
1642752000000|2022-01-21 08:00:00|4.19|2.59|4.1|2.5|4.22|2.62|4.09|2.49|0
1642752300000|2022-01-21 08:05:00|4|2.6|4.03|2.63|4.04|2.64|3.95|2.55|0
1642752600000|2022-01-21 08:10:00|4.04|2.64|4.13|2.73|4.13|2.73|4.03|2.63|0
1642752900000|2022-01-21 08:15:00|4.12|2.72|4.15|2.75|4.16|2.76|4.1|2.7|0
1642753200000|2022-01-21 08:20:00|4.14|2.74|4.13|2.73|4.16|2.76|4.11|2.71|0
1642753500000|2022-01-21 08:25:00|4.14|2.74|4.07|2.67|4.14|2.74|4.06|2.66|0
1642753800000|2022-01-21 08:30:00|4.08|2.68|4.03|2.63|4.1|2.7|4.03|2.63|0
1642754100000|2022-01-21 08:35:00|4.04|2.64|4.08|2.68|4.08|2.68|4.02|2.62|0
1642754400000|2022-01-21 08:40:00|4.07|2.67|4.09|2.69|4.1|2.7|4.06|2.66|0
1642754700000|2022-01-21 08:45:00|4.08|2.68|4.1|2.7|4.15|2.75|4.08|2.68|0
1642755000000|2022-01-21 08:50:00|4.11|2.71|4.04|2.64|4.12|2.72|4.04|2.64|0
1642755300000|2022-01-21 08:55:00|4.03|2.63|4.03|2.63|4.06|2.66|4.02|2.62|0
1642755600000|2022-01-21 09:00:00|4.02|2.62|4.05|2.65|4.07|2.67|4.02|2.62|0
1642755900000|2022-01-21 09:05:00|4.04|2.64|4.08|2.68|4.09|2.69|4.02|2.62|0
1642756200000|2022-01-21 09:10:00|4.09|2.69|4|2.6|4.09|2.69|3.98|2.58|0
1642756500000|2022-01-21 09:15:00|4.01|2.61|4.04|2.64|4.05|2.65|4|2.6|0
1642756800000|2022-01-21 09:20:00|4.03|2.63|3.99|2.59|4.04|2.64|3.98|2.58|0
1642757100000|2022-01-21 09:25:00|3.98|2.58|3.96|2.56|3.99|2.59|3.96|2.56|0
1642757400000|2022-01-21 09:30:00|3.95|2.55|4.09|2.69|4.09|2.69|3.94|2.54|0
1642757700000|2022-01-21 09:35:00|4.08|2.68|4.11|2.71|4.12|2.72|4.08|2.68|0
1642758000000|2022-01-21 09:40:00|4.12|2.72|4.09|2.69|4.12|2.72|4.07|2.67|0
1642758300000|2022-01-21 09:45:00|4.08|2.68|4.07|2.67|4.09|2.69|4.07|2.67|0
1642758600000|2022-01-21 09:50:00|4.06|2.66|4.04|2.64|4.07|2.67|4.02|2.62|0
1642758900000|2022-01-21 09:55:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1642759200000|2022-01-21 10:00:00|4.03|2.63|4.06|2.66|4.07|2.67|4.03|2.63|0
1642759500000|2022-01-21 10:05:00|4.07|2.67|4.07|2.67|4.07|2.67|4.03|2.63|0
1642759800000|2022-01-21 10:10:00|4.06|2.66|4.08|2.68|4.08|2.68|4.05|2.65|0
1642760100000|2022-01-21 10:15:00|4.07|2.67|4.01|2.61|4.08|2.68|4|2.6|0
1642760400000|2022-01-21 10:20:00|4.02|2.62|3.93|2.53|4.02|2.62|3.9|2.5|0
1642760700000|2022-01-21 10:25:00|3.92|2.52|3.92|2.52|3.94|2.54|3.91|2.51|0
1642761000000|2022-01-21 10:30:00|3.93|2.53|3.99|2.59|3.99|2.59|3.92|2.52|0
1642761300000|2022-01-21 10:35:00|3.98|2.58|3.98|2.58|3.98|2.58|3.96|2.56|0
1642761600000|2022-01-21 10:40:00|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1642761900000|2022-01-21 10:45:00|3.97|2.57|3.98|2.58|4|2.6|3.96|2.56|0
1642762200000|2022-01-21 10:50:00|3.97|2.57|5.56|4.16|5.56|4.16|3.97|2.57|0
1642762500000|2022-01-21 10:55:00|5.57|4.17|5.52|4.12|5.58|4.18|5.52|4.12|0
1642762800000|2022-01-21 11:00:00|5.53|4.13|5.56|4.16|5.57|4.17|5.53|4.13|0
1642763100000|2022-01-21 11:05:00|5.57|4.17|5.68|4.28|5.7|4.3|5.57|4.17|0
1642763400000|2022-01-21 11:10:00|5.67|4.27|5.68|4.28|5.7|4.3|5.64|4.24|0
1642763700000|2022-01-21 11:15:00|5.69|4.29|5.45|4.05|6.92|5.52|5.39|3.99|0
1642764000000|2022-01-21 11:20:00|5.46|4.06|5.51|4.11|5.51|4.11|5.43|4.03|0
1642764300000|2022-01-21 11:25:00|5.5|4.1|5.41|4.01|5.56|4.16|5.16|3.76|0
1642764600000|2022-01-21 11:30:00|5.42|4.02|5.45|4.05|5.46|4.06|5.41|4.01|0
1642764900000|2022-01-21 11:35:00|5.44|4.04|5.35|3.95|5.44|4.04|5.34|3.94|0
1642765200000|2022-01-21 11:40:00|5.36|3.96|5.38|3.98|5.41|4.01|5.35|3.95|0
1642765500000|2022-01-21 11:45:00|5.39|3.99|5.42|4.02|5.45|4.05|5.38|3.98|0
1642765800000|2022-01-21 11:50:00|5.43|4.03|5.41|4.01|5.45|4.05|5.41|4.01|0
1642766100000|2022-01-21 11:55:00|5.42|4.02|5.35|3.95|5.42|4.02|5.33|3.93|0
1642766400000|2022-01-21 12:00:00|5.34|3.94|5.42|4.02|5.43|4.03|5.34|3.94|0
1642766700000|2022-01-21 12:05:00|5.43|4.03|5.48|4.08|5.5|4.1|5.41|4.01|0
1642767000000|2022-01-21 12:10:00|5.49|4.09|5.48|4.08|5.54|4.14|5.47|4.07|0
1642767300000|2022-01-21 12:15:00|5.49|4.09|5.42|4.02|5.49|4.09|5.39|3.99|0
1642767600000|2022-01-21 12:20:00|5.41|4.01|5.41|4.01|5.41|4.01|5.38|3.98|0
1642767900000|2022-01-21 12:25:00|5.4|4|5.44|4.04|5.45|4.05|5.4|4|0
1642768200000|2022-01-21 12:30:00|5.43|4.03|5.41|4.01|5.43|4.03|5.38|3.98|0
1642768500000|2022-01-21 12:35:00|5.42|4.02|5.34|3.94|5.42|4.02|5.34|3.94|0
1642768800000|2022-01-21 12:40:00|5.36|3.96|5.4|4|5.41|4.01|5.36|3.96|0
1642769100000|2022-01-21 12:45:00|5.41|4.01|5.4|4|5.42|4.02|5.37|3.97|0
1642769400000|2022-01-21 12:50:00|5.41|4.01|5.44|4.04|5.44|4.04|5.37|3.97|0
1642769700000|2022-01-21 12:55:00|5.43|4.03|5.4|4|5.47|4.07|5.39|3.99|0
1642770000000|2022-01-21 13:00:00|5.39|3.99|5.44|4.04|5.45|4.05|5.39|3.99|0
1642770300000|2022-01-21 13:05:00|5.43|4.03|5.38|3.98|5.43|4.03|5.38|3.98|0
1642770600000|2022-01-21 13:10:00|5.37|3.97|5.41|4.01|5.45|4.05|5.37|3.97|0
1642770900000|2022-01-21 13:15:00|5.42|4.02|5.37|3.97|5.46|4.06|5.37|3.97|0
1642771200000|2022-01-21 13:20:00|5.36|3.96|5.34|3.94|5.38|3.98|5.33|3.93|0
1642771500000|2022-01-21 13:25:00|5.35|3.95|5.41|4.01|5.41|4.01|5.33|3.93|0
1642771800000|2022-01-21 13:30:00|5.4|4|5.47|4.07|5.47|4.07|5.4|4|0
1642772100000|2022-01-21 13:35:00|5.48|4.08|5.37|3.97|5.48|4.08|5.37|3.97|0
1642772400000|2022-01-21 13:40:00|5.38|3.98|5.39|3.99|5.42|4.02|5.36|3.96|0
1642772700000|2022-01-21 13:45:00|5.4|4|5.42|4.02|5.42|4.02|5.39|3.99|0
1642773000000|2022-01-21 13:50:00|5.41|4.01|5.42|4.02|5.43|4.03|5.38|3.98|0
1642773300000|2022-01-21 13:55:00|5.43|4.03|5.42|4.02|5.44|4.04|5.41|4.01|0
1642773600000|2022-01-21 14:00:00|5.41|4.01|5.44|4.04|5.44|4.04|5.38|3.98|0
1642773900000|2022-01-21 14:05:00|5.45|4.05|5.54|4.14|5.55|4.15|5.44|4.04|0
1642774200000|2022-01-21 14:10:00|5.55|4.15|5.51|4.11|5.56|4.16|5.5|4.1|0
1642774500000|2022-01-21 14:15:00|5.5|4.1|5.52|4.12|5.54|4.14|5.48|4.08|0
1642774800000|2022-01-21 14:20:00|5.53|4.13|5.45|4.05|5.54|4.14|5.45|4.05|0
1642775100000|2022-01-21 14:25:00|5.46|4.06|5.3|3.9|5.46|4.06|5.3|3.9|0
1642775400000|2022-01-21 14:30:00|5.29|3.89|5.22|3.82|5.57|4.17|5.06|3.66|0
1642775700000|2022-01-21 14:35:00|5.23|3.83|5.37|3.97|5.39|3.99|5.21|3.81|0
1642776000000|2022-01-21 14:40:00|5.38|3.98|5.55|4.15|5.56|4.16|5.36|3.96|0
1642776300000|2022-01-21 14:45:00|5.56|4.16|5.38|3.98|5.57|4.17|5.31|3.91|0
1642776600000|2022-01-21 14:50:00|5.41|4.01|5.46|4.06|5.52|4.12|5.22|3.82|0
1642776900000|2022-01-21 14:55:00|5.48|4.08|5.46|4.06|5.53|4.13|5.43|4.03|0
1642777200000|2022-01-21 15:00:00|5.49|4.09|5.52|4.12|5.6|4.2|5.4|4|0
1642777500000|2022-01-21 15:05:00|5.49|4.09|5.46|4.06|5.52|4.12|5.38|3.98|0
1642777800000|2022-01-21 15:10:00|5.48|4.08|5.74|4.34|5.79|4.39|5.48|4.08|0
1642778100000|2022-01-21 15:15:00|5.73|4.33|5.75|4.35|5.77|4.37|5.67|4.27|0
1642778400000|2022-01-21 15:20:00|5.77|4.37|5.69|4.29|5.92|4.52|5.6|4.2|0
1642778700000|2022-01-21 15:25:00|5.68|4.28|5.8|4.4|5.86|4.46|5.48|4.08|0
1642779000000|2022-01-21 15:30:00|5.78|4.38|5.47|4.07|5.83|4.43|5.46|4.06|0
1642779300000|2022-01-21 15:35:00|5.48|4.08|5.48|4.08|5.83|4.43|5.38|3.98|0
1642779600000|2022-01-21 15:40:00|5.49|4.09|5.55|4.15|5.69|4.29|5.43|4.03|0
1642779900000|2022-01-21 15:45:00|5.56|4.16|5.44|4.04|5.64|4.24|5.44|4.04|0
1642780200000|2022-01-21 15:50:00|5.4|4|5.07|3.67|5.58|4.18|5.07|3.67|0
1642780500000|2022-01-21 15:55:00|5.08|3.68|5.36|3.96|5.44|4.04|5.08|3.68|0
1642780800000|2022-01-21 16:00:00|5.33|3.93|5.41|4.01|5.46|4.06|5.33|3.93|0
1642781100000|2022-01-21 16:05:00|5.4|4|5.24|3.84|5.41|4.01|5.21|3.81|0
1642781400000|2022-01-21 16:10:00|5.25|3.85|5.37|3.97|5.39|3.99|5.24|3.84|0
1642781700000|2022-01-21 16:15:00|5.35|3.95|5.11|3.71|5.35|3.95|5.09|3.69|0
1642782000000|2022-01-21 16:20:00|5.12|3.72|4.98|3.58|5.15|3.75|4.95|3.55|0
1642782300000|2022-01-21 16:25:00|5|3.6|4.9|3.5|5.05|3.65|4.9|3.5|0
1642782600000|2022-01-21 16:30:00|4.91|3.51|4.97|3.57|5.06|3.66|4.91|3.51|0
1642782900000|2022-01-21 16:35:00|4.95|3.55|5.18|3.78|5.19|3.79|4.95|3.55|0
1642783200000|2022-01-21 16:40:00|5.17|3.77|5.18|3.78|5.21|3.81|5.15|3.75|0
1642783500000|2022-01-21 16:45:00|5.17|3.77|5.32|3.92|5.35|3.95|4.97|3.57|0
1642783800000|2022-01-21 16:50:00|5.31|3.91|5.4|4|5.42|4.02|5.28|3.88|0
1642784100000|2022-01-21 16:55:00|5.41|4.01|5.2|3.8|5.41|4.01|5.18|3.78|0
1642784400000|2022-01-21 17:00:00|5.19|3.79|5.21|3.81|5.26|3.86|5.15|3.75|0
1642784700000|2022-01-21 17:05:00|5.22|3.82|5.12|3.72|5.24|3.84|5.08|3.68|0
1642785000000|2022-01-21 17:10:00|5.11|3.71|5.17|3.77|5.24|3.84|5.1|3.7|0
1642785300000|2022-01-21 17:15:00|5.18|3.78|5.22|3.82|5.26|3.86|5.13|3.73|0
1642785600000|2022-01-21 17:20:00|5.23|3.83|5.18|3.78|5.28|3.88|5.05|3.65|0
1642785900000|2022-01-21 17:25:00|5.17|3.77|5.2|3.8|5.21|3.81|5.11|3.71|0
1642786200000|2022-01-21 17:30:00|5.22|3.82|5.18|3.78|5.25|3.85|5.17|3.77|0
1642786500000|2022-01-21 17:35:00|5.19|3.79|5.23|3.83|5.31|3.91|5.11|3.71|0
1642786800000|2022-01-21 17:40:00|5.2|3.8|5.26|3.86|5.27|3.87|5.17|3.77|0
1642787100000|2022-01-21 17:45:00|5.27|3.87|5.34|3.94|5.35|3.95|5.18|3.78|0
1642787400000|2022-01-21 17:50:00|5.33|3.93|5.32|3.92|5.36|3.96|5.28|3.88|0
1642787700000|2022-01-21 17:55:00|5.34|3.94|5.29|3.89|5.37|3.97|5.25|3.85|0
1642788000000|2022-01-21 18:00:00|5.28|3.88|5.31|3.91|5.33|3.93|5.22|3.82|0
1642788300000|2022-01-21 18:05:00|5.3|3.9|5.3|3.9|5.32|3.92|5.25|3.85|0
1642788600000|2022-01-21 18:10:00|5.28|3.88|5.15|3.75|5.29|3.89|5.12|3.72|0
1642788900000|2022-01-21 18:15:00|5.16|3.76|5.28|3.88|5.31|3.91|5.15|3.75|0
1642789200000|2022-01-21 18:20:00|5.29|3.89|5.43|4.03|5.45|4.05|5.25|3.85|0
1642789500000|2022-01-21 18:25:00|5.44|4.04|5.4|4|5.46|4.06|5.36|3.96|0
1642789800000|2022-01-21 18:30:00|5.41|4.01|5.34|3.94|5.43|4.03|5.3|3.9|0
1642790100000|2022-01-21 18:35:00|5.36|3.96|5.28|3.88|5.38|3.98|5.21|3.81|0
1642790400000|2022-01-21 18:40:00|5.27|3.87|5.24|3.84|5.29|3.89|5.19|3.79|0
1642790700000|2022-01-21 18:45:00|5.23|3.83|5.37|3.97|5.44|4.04|5.22|3.82|0
1642791000000|2022-01-21 18:50:00|5.35|3.95|5.34|3.94|5.39|3.99|5.27|3.87|0
1642791300000|2022-01-21 18:55:00|5.33|3.93|5.46|4.06|5.51|4.11|5.33|3.93|0
1642791600000|2022-01-21 19:00:00|5.45|4.05|5.49|4.09|5.5|4.1|5.4|4|0
1642791900000|2022-01-21 19:05:00|5.5|4.1|5.52|4.12|5.52|4.12|5.41|4.01|0
1642792200000|2022-01-21 19:10:00|5.51|4.11|5.51|4.11|5.54|4.14|5.45|4.05|0
1642792500000|2022-01-21 19:15:00|5.5|4.1|5.52|4.12|5.53|4.13|5.44|4.04|0
1642792800000|2022-01-21 19:20:00|5.51|4.11|5.44|4.04|5.57|4.17|5.43|4.03|0
1642793100000|2022-01-21 19:25:00|5.45|4.05|5.65|4.25|5.67|4.27|5.45|4.05|0
1642793400000|2022-01-21 19:30:00|5.66|4.26|5.65|4.25|5.69|4.29|5.62|4.22|0
1642793700000|2022-01-21 19:35:00|5.66|4.26|5.58|4.18|5.7|4.3|5.56|4.16|0
1642794000000|2022-01-21 19:40:00|5.56|4.16|5.62|4.22|5.63|4.23|5.53|4.13|0
1642794300000|2022-01-21 19:45:00|5.63|4.23|5.58|4.18|5.63|4.23|5.56|4.16|0
1642794600000|2022-01-21 19:50:00|5.59|4.19|5.68|4.28|5.7|4.3|5.59|4.19|0
1642794900000|2022-01-21 19:55:00|5.69|4.29|5.84|4.44|5.84|4.44|5.66|4.26|0
1642795200000|2022-01-21 20:00:00|5.82|4.42|5.82|4.42|5.85|4.45|5.38|3.98|0
1642795500000|2022-01-21 20:05:00|5.81|4.41|5.99|4.59|6.03|4.63|5.81|4.41|0
1642795800000|2022-01-21 20:10:00|6|4.6|6.1|4.7|6.11|4.71|5.97|4.57|0
1642796100000|2022-01-21 20:15:00|6.11|4.71|6.02|4.62|6.18|4.78|5.93|4.53|0
1642796400000|2022-01-21 20:20:00|6.04|4.64|6.1|4.7|6.16|4.76|6.03|4.63|0
1642796700000|2022-01-21 20:25:00|6.11|4.71|6.31|4.91|6.39|4.99|6.09|4.69|0
1642797000000|2022-01-21 20:30:00|6.32|4.92|6.24|4.84|6.32|4.92|6.16|4.76|0
1642797300000|2022-01-21 20:35:00|6.22|4.82|6.25|4.85|6.37|4.97|6.15|4.75|0
1642797600000|2022-01-21 20:40:00|6.26|4.86|5.97|4.57|6.26|4.86|5.81|4.41|0
1642797900000|2022-01-21 20:45:00|5.98|4.58|6|4.6|6.08|4.68|5.95|4.55|0
1642798200000|2022-01-21 20:50:00|6.01|4.61|6.25|4.85|6.27|4.87|6.01|4.61|0
1642798500000|2022-01-21 20:55:00|6.23|4.83|6.29|4.89|6.29|4.89|6.07|4.67|0
1642798800000|2022-01-21 21:00:00|6.24|4.84|6.27|4.87|6.34|4.94|6.23|4.83|0
1642799100000|2022-01-21 21:05:00|6.29|4.89|6.34|4.94|6.35|4.95|6.24|4.84|0
1642799400000|2022-01-21 21:10:00|6.33|4.93|6.33|4.93|6.38|4.98|6.31|4.91|0
1643011500000|2022-01-24 08:05:00|6.33|4.93|6.32|4.92|6.39|4.99|6.31|4.91|0
1643011800000|2022-01-24 08:10:00|6.33|4.93|6.25|4.85|6.33|4.93|6.24|4.84|0
1643012100000|2022-01-24 08:15:00|6.26|4.86|6.12|4.72|6.26|4.86|6.09|4.69|0
1643012400000|2022-01-24 08:20:00|6.13|4.73|6.13|4.73|6.13|4.73|6.09|4.69|0
1643012700000|2022-01-24 08:25:00|6.12|4.72|6.12|4.72|6.17|4.77|6.11|4.71|0
1643013000000|2022-01-24 08:30:00|6.11|4.71|6.17|4.77|6.18|4.78|6.1|4.7|0
1643013300000|2022-01-24 08:35:00|6.18|4.78|6.16|4.76|6.2|4.8|6.15|4.75|0
1643013600000|2022-01-24 08:40:00|6.17|4.77|6.24|4.84|6.24|4.84|6.14|4.74|0
1643013900000|2022-01-24 08:45:00|6.25|4.85|6.2|4.8|6.25|4.85|6.15|4.75|0
1643014200000|2022-01-24 08:50:00|6.21|4.81|6.29|4.89|6.29|4.89|6.2|4.8|0
1643014500000|2022-01-24 08:55:00|6.3|4.9|6.48|5.08|6.49|5.09|6.28|4.88|0
1643014800000|2022-01-24 09:00:00|6.49|5.09|6.45|5.05|6.5|5.1|6.45|5.05|0
1643015100000|2022-01-24 09:05:00|6.46|5.06|6.45|5.05|6.5|5.1|6.41|5.01|0
1643015400000|2022-01-24 09:10:00|6.46|5.06|6.47|5.07|6.5|5.1|6.44|5.04|0
1643015700000|2022-01-24 09:15:00|6.48|5.08|6.54|5.14|6.54|5.14|6.48|5.08|0
1643016000000|2022-01-24 09:20:00|6.53|5.13|6.59|5.19|6.6|5.2|6.53|5.13|0
1643016300000|2022-01-24 09:25:00|6.58|5.18|6.47|5.07|6.79|5.39|6.39|4.99|0
1643016600000|2022-01-24 09:30:00|6.48|5.08|6.47|5.07|6.48|5.08|6.44|5.04|0
1643016900000|2022-01-24 09:35:00|6.49|5.09|6.48|5.08|6.49|5.09|6.43|5.03|0
1643017200000|2022-01-24 09:40:00|6.49|5.09|6.48|5.08|6.51|5.11|6.44|5.04|0
1643017500000|2022-01-24 09:45:00|6.49|5.09|6.49|5.09|6.55|5.15|6.49|5.09|0
1643017800000|2022-01-24 09:50:00|6.48|5.08|6.47|5.07|6.49|5.09|6.42|5.02|0
1643018100000|2022-01-24 09:55:00|6.46|5.06|6.48|5.08|6.5|5.1|6.44|5.04|0
1643018400000|2022-01-24 10:00:00|6.49|5.09|6.56|5.16|6.58|5.18|6.48|5.08|0
1643018700000|2022-01-24 10:05:00|6.55|5.15|6.65|5.25|6.66|5.26|6.53|5.13|0
1643019000000|2022-01-24 10:10:00|6.66|5.26|6.84|5.44|6.85|5.45|6.46|5.06|0
1643019300000|2022-01-24 10:15:00|6.85|5.45|6.88|5.48|6.92|5.52|6.84|5.44|0
1643019600000|2022-01-24 10:20:00|6.89|5.49|7.02|5.62|7.03|5.63|6.83|5.43|0
1643019900000|2022-01-24 10:25:00|7|5.6|7.04|5.64|7.05|5.65|6.96|5.56|0
1643020200000|2022-01-24 10:30:00|7.03|5.63|6.99|5.59|7.09|5.69|6.93|5.53|0
1643020500000|2022-01-24 10:35:00|6.98|5.58|7.01|5.61|7.03|5.63|6.96|5.56|0
1643020800000|2022-01-24 10:40:00|7|5.6|7.15|5.75|7.2|5.8|6.99|5.59|0
1643021100000|2022-01-24 10:45:00|7.14|5.74|7.13|5.73|7.18|5.78|7.06|5.66|0
1643021400000|2022-01-24 10:50:00|7.12|5.72|7.1|5.7|7.17|5.77|7.08|5.68|0
1643021700000|2022-01-24 10:55:00|7.09|5.69|7.07|5.67|7.38|5.98|6.82|5.42|0
1643022000000|2022-01-24 11:00:00|7.08|5.68|7.07|5.67|7.11|5.71|7.02|5.62|0
1643022300000|2022-01-24 11:05:00|7.06|5.66|6.94|5.54|7.07|5.67|6.94|5.54|0
1643022600000|2022-01-24 11:10:00|6.95|5.55|6.9|5.5|6.95|5.55|6.9|5.5|0
1643022900000|2022-01-24 11:15:00|6.91|5.51|7.06|5.66|7.06|5.66|6.87|5.47|0
1643023200000|2022-01-24 11:20:00|7.05|5.65|6.99|5.59|7.07|5.67|6.98|5.58|0
1643023500000|2022-01-24 11:25:00|6.98|5.58|7.07|5.67|7.09|5.69|6.95|5.55|0
1643023800000|2022-01-24 11:30:00|7.08|5.68|7.07|5.67|7.09|5.69|7.05|5.65|0
1643024100000|2022-01-24 11:35:00|7.08|5.68|6.99|5.59|7.1|5.7|6.97|5.57|0
1643024400000|2022-01-24 11:40:00|6.98|5.58|6.98|5.58|7|5.6|6.92|5.52|0
1643024700000|2022-01-24 11:45:00|6.97|5.57|6.89|5.49|6.98|5.58|6.87|5.47|0
1643025000000|2022-01-24 11:50:00|6.88|5.48|6.86|5.46|7.06|5.66|6.73|5.33|0
1643025300000|2022-01-24 11:55:00|6.85|5.45|6.82|5.42|6.87|5.47|6.82|5.42|0
1643025600000|2022-01-24 12:00:00|6.81|5.41|6.96|5.56|6.96|5.56|6.78|5.38|0
1643025900000|2022-01-24 12:05:00|6.95|5.55|7.08|5.68|7.09|5.69|6.78|5.38|0
1643026200000|2022-01-24 12:10:00|7.07|5.67|7.08|5.68|7.11|5.71|7.04|5.64|0
1643026500000|2022-01-24 12:15:00|7.05|5.65|7.07|5.67|7.1|5.7|7.01|5.61|0
1643026800000|2022-01-24 12:20:00|7.08|5.68|7.09|5.69|7.16|5.76|7.08|5.68|0
1643027100000|2022-01-24 12:25:00|7.08|5.68|7.07|5.67|7.09|5.69|7.02|5.62|0
1643027400000|2022-01-24 12:30:00|7.08|5.68|7.17|5.77|7.17|5.77|7.02|5.62|0
1643027700000|2022-01-24 12:35:00|7.16|5.76|7.16|5.76|7.18|5.78|7.1|5.7|0
1643028000000|2022-01-24 12:40:00|7.15|5.75|7.25|5.85|7.25|5.85|7.15|5.75|0
1643028300000|2022-01-24 12:45:00|7.24|5.84|7.21|5.81|7.24|5.84|7.15|5.75|0
1643028600000|2022-01-24 12:50:00|7.2|5.8|7.21|5.81|7.26|5.86|7.2|5.8|0
1643028900000|2022-01-24 12:55:00|7.2|5.8|7.23|5.83|7.23|5.83|7.16|5.76|0
1643029200000|2022-01-24 13:00:00|7.24|5.84|7.36|5.96|7.41|6.01|7|5.6|0
1643029500000|2022-01-24 13:05:00|7.35|5.95|7.26|5.86|7.37|5.97|7.26|5.86|0
1643029800000|2022-01-24 13:10:00|7.28|5.88|7.32|5.92|7.37|5.97|7.27|5.87|0
1643030100000|2022-01-24 13:15:00|7.31|5.91|7.42|6.02|7.43|6.03|7.28|5.88|0
1643030400000|2022-01-24 13:20:00|7.43|6.03|7.75|6.35|7.76|6.36|7.4|6|0
1643030700000|2022-01-24 13:25:00|7.76|6.36|7.8|6.4|7.83|6.43|7.54|6.14|0
1643031000000|2022-01-24 13:30:00|7.81|6.41|8.02|6.62|8.04|6.64|7.8|6.4|0
1643031300000|2022-01-24 13:35:00|8|6.6|8.09|6.69|8.18|6.78|8|6.6|0
1643031600000|2022-01-24 13:40:00|8.06|6.66|8.16|6.76|8.24|6.84|8.06|6.66|0
1643031900000|2022-01-24 13:45:00|8.17|6.77|8.13|6.73|8.19|6.79|8.06|6.66|0
1643032200000|2022-01-24 13:50:00|8.14|6.74|8.17|6.77|8.18|6.78|8.07|6.67|0
1643032500000|2022-01-24 13:55:00|8.15|6.75|8.32|6.92|8.33|6.93|8.13|6.73|0
1643032800000|2022-01-24 14:00:00|8.38|6.98|8.4|7|8.69|7.29|7.87|6.47|0
1643033100000|2022-01-24 14:05:00|8.39|6.99|8.66|7.26|8.69|7.29|8.36|6.96|0
1643033400000|2022-01-24 14:10:00|8.65|7.25|8.42|7.02|8.67|7.27|8.41|7.01|0
1643033700000|2022-01-24 14:15:00|8.43|7.03|8.46|7.06|8.47|7.07|8.31|6.91|0
1643034000000|2022-01-24 14:20:00|8.45|7.05|8.49|7.09|8.57|7.17|8.45|7.05|0
1643034300000|2022-01-24 14:25:00|8.53|7.13|8.43|7.03|8.53|7.13|8.32|6.92|0
1643034600000|2022-01-24 14:30:00|8.44|7.04|8.4|7|8.65|7.25|8.32|6.92|0
1643034900000|2022-01-24 14:35:00|8.45|7.05|8.17|6.77|8.72|7.32|7.95|6.55|0
1643035200000|2022-01-24 14:40:00|8.14|6.74|9.42|7.33|9.44|7.34|8.05|6.59|0
1643035500000|2022-01-24 14:45:00|9.41|7.32|9.15|7.75|9.58|7.82|8.94|7.32|0
1643035800000|2022-01-24 14:50:00|9.14|7.74|8.62|7.22|9.82|8.42|8.5|7.1|0
1643036100000|2022-01-24 14:55:00|8.63|7.23|9.14|7.74|9.16|7.76|8.59|7.19|0
1643036400000|2022-01-24 15:00:00|9.17|7.77|9.75|8.35|10.1|8.7|9.06|7.66|0
1643036700000|2022-01-24 15:05:00|9.76|8.36|10.51|8.18|10.53|8.67|9.63|7.92|0
1643037000000|2022-01-24 15:10:00|10.5|8.17|10.52|8.18|10.72|9.32|9.67|8.17|0
1643037300000|2022-01-24 15:15:00|10.5|8.17|10.98|8.54|10.98|8.54|10.45|8.13|0
1643037600000|2022-01-24 15:20:00|10.99|8.55|10.72|8.34|11.37|8.84|10.72|8.33|0
1643037900000|2022-01-24 15:25:00|10.71|8.33|10.71|8.33|10.75|8.36|10.42|8.1|0
1643038200000|2022-01-24 15:30:00|10.7|8.32|9.95|7.74|11.35|8.83|9.86|7.67|0
1643038500000|2022-01-24 15:35:00|9.99|7.77|9.35|7.27|10.13|7.88|9.18|7.14|0
1643038800000|2022-01-24 15:40:00|9.38|7.3|8.74|6.79|9.54|7.42|8.72|6.78|0
1643039100000|2022-01-24 15:45:00|8.73|6.8|11.64|9.05|11.64|9.05|8.72|6.78|0
1643039400000|2022-01-24 15:50:00|11.65|9.06|8.41|6.54|11.65|9.06|8.4|6.53|0
1643039700000|2022-01-24 15:55:00|8.39|6.53|8.72|6.78|8.75|6.8|8.38|6.52|0
1643040000000|2022-01-24 16:00:00|8.71|6.77|8.46|7.06|8.77|7.2|8.36|6.77|0
1643040300000|2022-01-24 16:05:00|8.49|7.09|8.62|7.22|8.67|7.27|8.49|7.09|0
1643040600000|2022-01-24 16:10:00|8.64|7.24|8.79|7.39|8.81|7.41|8.38|6.98|0
1643040900000|2022-01-24 16:15:00|8.78|7.38|9.02|7.62|9.03|7.63|8.63|7.23|0
1643041200000|2022-01-24 16:20:00|9.01|7.61|9.03|7.63|9.06|7.66|8.78|7.38|0
1643041500000|2022-01-24 16:25:00|8.99|7.59|9|7.6|9.11|7.71|8.88|7.48|0
1643041800000|2022-01-24 16:30:00|8.99|7.59|9.18|7.78|9.25|7.85|8.94|7.54|0
1643042100000|2022-01-24 16:35:00|9.19|7.79|9.6|8.2|10.48|9.08|9.13|7.73|0
1643042400000|2022-01-24 16:40:00|9.58|8.18|10.29|8.01|10.37|8.54|9.58|7.98|0
1643042700000|2022-01-24 16:45:00|10.28|7.99|10.78|8.38|10.78|8.38|9.82|7.64|0
1643043000000|2022-01-24 16:50:00|10.82|8.42|10.23|7.96|10.82|8.42|10.22|7.95|0
1643043300000|2022-01-24 16:55:00|10.18|7.95|9.66|8.26|10.31|8.45|9.66|7.85|0
1643043600000|2022-01-24 17:00:00|9.71|8.31|11.15|9.75|11.18|9.78|9.43|8.03|0
1643043900000|2022-01-24 17:05:00|11.12|9.72|11.14|9.74|11.65|10.25|11.02|9.62|0
1643044200000|2022-01-24 17:10:00|11.11|9.71|12.13|10.73|12.32|10.92|11.11|9.71|0
1643044500000|2022-01-24 17:15:00|12.14|10.74|13.08|11.68|13.2|11.8|12.14|10.74|0
1643044800000|2022-01-24 17:20:00|13.19|11.79|13.04|11.64|13.21|11.81|12.73|11.33|0
1643045100000|2022-01-24 17:25:00|13.01|11.61|12.81|11.41|13.32|11.92|12.65|11.25|0
1643045400000|2022-01-24 17:30:00|12.85|11.45|12.81|11.41|13.01|11.61|12.73|11.33|0
1643045700000|2022-01-24 17:35:00|12.78|11.38|12.88|11.48|13.13|11.73|12.78|11.38|0
1643046000000|2022-01-24 17:40:00|12.95|11.55|12.21|10.81|13.14|11.74|12.11|10.71|0
1643046300000|2022-01-24 17:45:00|12.15|10.75|12.07|10.67|12.22|10.82|11.99|10.59|0
1643046600000|2022-01-24 17:50:00|12.1|10.7|11.64|10.24|12.29|10.89|11.59|10.19|0
1643046900000|2022-01-24 17:55:00|11.62|10.22|11.29|9.89|12.92|11.52|11.05|9.65|0
1643047200000|2022-01-24 18:00:00|11.28|9.88|11.15|9.75|11.43|10.03|11.15|9.75|0
1643047500000|2022-01-24 18:05:00|11.16|9.76|10.86|9.46|11.3|9.9|10.69|9.29|0
1643047800000|2022-01-24 18:10:00|10.87|9.47|10.62|9.22|10.92|9.52|10.62|9.22|0
1643048100000|2022-01-24 18:15:00|10.63|9.23|10.37|8.97|11.28|9.88|10.35|8.95|0
1643048400000|2022-01-24 18:20:00|10.39|8.99|10.87|9.47|10.87|9.47|10.34|8.94|0
1643048700000|2022-01-24 18:25:00|10.86|9.46|11.28|9.88|11.28|9.88|10.53|9.13|0
1643049000000|2022-01-24 18:30:00|11.3|9.9|10.63|9.23|11.31|9.91|10.56|9.16|0
1643049300000|2022-01-24 18:35:00|10.62|9.22|10.63|9.23|11.04|9.64|10.6|9.2|0
1643049600000|2022-01-24 18:40:00|10.6|9.2|10.85|9.45|10.95|9.55|10.6|9.2|0
1643049900000|2022-01-24 18:45:00|10.78|9.38|10.31|8.91|10.79|9.39|10.31|8.91|0
1643050200000|2022-01-24 18:50:00|10.3|8.9|10.18|8.78|10.37|8.97|10.13|8.73|0
1643050500000|2022-01-24 18:55:00|10.16|8.76|9.64|8.24|10.73|9.33|9.63|8.23|0
1643050800000|2022-01-24 19:00:00|9.65|8.25|9.41|8.01|9.9|8.5|9.15|7.75|0
1643051100000|2022-01-24 19:05:00|9.43|8.03|9.34|7.94|9.45|8.05|9.25|7.85|0
1643051400000|2022-01-24 19:10:00|9.33|7.93|9.76|8.36|9.83|8.43|9.14|7.74|0
1643051700000|2022-01-24 19:15:00|9.73|8.33|9.6|8.2|9.96|8.56|9.58|8.18|0
1643052000000|2022-01-24 19:20:00|9.66|8.26|9.99|8.59|9.99|8.59|9.44|8.04|0
1643052300000|2022-01-24 19:25:00|10.03|8.63|9.92|8.52|10.03|8.63|9.8|8.4|0
1643052600000|2022-01-24 19:30:00|9.94|8.54|9.94|8.54|9.94|8.54|9.63|8.23|0
1643052900000|2022-01-24 19:35:00|9.89|8.49|10.5|9.1|10.59|9.19|9.38|7.98|0
1643053200000|2022-01-24 19:40:00|10.49|9.09|10.52|9.12|10.58|9.18|10.4|9|0
1643053500000|2022-01-24 19:45:00|10.53|9.13|10.78|9.38|10.78|9.38|10.24|8.84|0
1643053800000|2022-01-24 19:50:00|10.75|9.35|10.04|8.64|10.75|9.35|10.02|8.62|0
1643054100000|2022-01-24 19:55:00|10.05|8.65|9.72|8.32|10.18|8.78|9.69|8.29|0
1643054400000|2022-01-24 20:00:00|9.73|8.33|9.22|7.82|10.3|8.9|9.16|7.76|0
1643054700000|2022-01-24 20:05:00|9.21|7.81|9.64|8.24|9.86|8.46|9.21|7.81|0
1643055000000|2022-01-24 20:10:00|9.65|8.25|9.08|7.68|9.65|8.25|8.94|7.54|0
1643055300000|2022-01-24 20:15:00|9.09|7.69|9.28|7.88|9.33|7.93|8.84|7.44|0
1643055600000|2022-01-24 20:20:00|9.25|7.85|8.95|7.55|9.25|7.85|8.84|7.44|0
1643055900000|2022-01-24 20:25:00|8.94|7.54|8.83|7.43|9.11|7.71|8.66|7.26|0
1643056200000|2022-01-24 20:30:00|8.87|7.47|8.25|6.85|9.03|7.63|8.2|6.8|0
1643056500000|2022-01-24 20:35:00|8.24|6.84|8.28|6.88|8.56|7.16|8.24|6.84|0
1643056800000|2022-01-24 20:40:00|8.3|6.9|8.58|7.18|8.69|7.29|8.25|6.85|0
1643057100000|2022-01-24 20:45:00|8.56|7.16|8.11|6.71|8.56|7.16|8.1|6.7|0
1643057400000|2022-01-24 20:50:00|8.1|6.7|7.68|6.28|8.1|6.7|7.64|6.24|0
1643057700000|2022-01-24 20:55:00|7.65|6.25|6.98|5.58|8.16|6.76|6.98|5.58|0
1643058000000|2022-01-24 21:00:00|7.22|5.82|7.21|5.81|7.26|5.86|7.14|5.74|0
1643058300000|2022-01-24 21:05:00|7.23|5.83|7.32|5.92|7.34|5.94|7.23|5.83|0
1643058600000|2022-01-24 21:10:00|7.34|5.94|7.12|5.72|7.34|5.94|7.08|5.68|0
1643058900000|2022-01-24 21:15:00|7.19|5.59|7.19|5.59|7.19|5.59|7.14|5.54|0
1643059200000|2022-01-24 21:20:00|7.18|5.58|7.21|5.61|7.22|5.62|7.15|5.55|0
1643059500000|2022-01-24 21:25:00|7.23|5.63|7.26|5.66|7.27|5.67|7.23|5.63|0
1643059800000|2022-01-24 21:30:00|7.27|5.67|7.26|5.66|7.3|5.7|7.23|5.63|0
1643060100000|2022-01-24 21:35:00|7.27|5.67|7.28|5.68|7.3|5.7|7.26|5.66|0
1643060400000|2022-01-24 21:40:00|7.29|5.69|7.31|5.71|7.31|5.71|7.25|5.65|0
1643060700000|2022-01-24 21:45:00|7.3|5.7|7.22|5.62|7.3|5.7|7.22|5.62|0
1643061000000|2022-01-24 21:50:00|7.21|5.61|7.12|5.52|7.22|5.62|7.12|5.52|0
1643061300000|2022-01-24 21:55:00|7.13|5.53|7.17|5.57|7.17|5.57|7.12|5.52|0
1643061600000|2022-01-24 22:00:00|7.16|5.56|7.18|5.58|7.19|5.59|7.15|5.55|0
1643061900000|2022-01-24 22:05:00|7.19|5.59|7.19|5.59|7.2|5.6|7.19|5.59|0
1643062200000|2022-01-24 22:10:00|7.18|5.58|7.18|5.58|7.18|5.58|7.17|5.57|0
1643062500000|2022-01-24 22:15:00|7.17|5.57|7.19|5.59|7.19|5.59|7.17|5.57|0
1643062800000|2022-01-24 22:20:00|7.18|5.58|7.2|5.6|7.2|5.6|7.18|5.58|0
1643063100000|2022-01-24 22:25:00|7.19|5.59|7.2|5.6|7.2|5.6|7.19|5.59|0
1643063400000|2022-01-24 22:30:00|7.21|5.61|7.21|5.61|7.21|5.61|7.21|5.61|0
1643064000000|2022-01-24 22:40:00|7.22|5.62|7.24|5.64|7.24|5.64|7.22|5.62|0
1643064300000|2022-01-24 22:45:00|7.23|5.63|7.24|5.64|7.25|5.65|7.23|5.63|0
1643064600000|2022-01-24 22:50:00|7.22|5.62|7.21|5.61|7.23|5.63|7.21|5.61|0
1643064900000|2022-01-24 22:55:00|7.2|5.6|7.21|5.61|7.21|5.61|7.19|5.59|0
1643065200000|2022-01-24 23:00:00|7.24|5.64|7.31|5.71|7.31|5.71|7.2|5.6|0
1643065500000|2022-01-24 23:05:00|7.3|5.7|7.27|5.67|7.3|5.7|7.2|5.6|0
1643065800000|2022-01-24 23:10:00|7.26|5.66|7.2|5.6|7.28|5.68|7.18|5.58|0
1643066100000|2022-01-24 23:15:00|7.19|5.59|7.25|5.65|7.28|5.68|7.18|5.58|0
1643066400000|2022-01-24 23:20:00|7.26|5.66|7.54|5.94|7.54|5.94|7.26|5.66|0
1643066700000|2022-01-24 23:25:00|7.53|5.93|7.64|6.04|7.64|6.04|7.52|5.92|0
1643067000000|2022-01-24 23:30:00|7.63|6.03|7.69|6.09|7.76|6.16|7.63|6.03|0
1643067300000|2022-01-24 23:35:00|7.7|6.1|7.61|6.01|7.7|6.1|7.6|6|0
1643067600000|2022-01-24 23:40:00|7.62|6.02|7.55|5.95|7.62|6.02|7.54|5.94|0
1643067900000|2022-01-24 23:45:00|7.54|5.94|7.54|5.94|7.56|5.96|7.51|5.91|0
1643068200000|2022-01-24 23:50:00|7.53|5.93|7.48|5.88|7.58|5.98|7.46|5.86|0
1643068500000|2022-01-24 23:55:00|7.49|5.89|7.44|5.84|7.52|5.92|7.43|5.83|0
1643068800000|2022-01-25 00:00:00|7.43|5.83|7.57|5.97|7.57|5.97|7.4|5.8|0
1643069100000|2022-01-25 00:05:00|7.58|5.98|7.7|6.1|7.71|6.11|7.58|5.98|0
1643069400000|2022-01-25 00:10:00|7.71|6.11|7.62|6.02|7.71|6.11|7.61|6.01|0
1643069700000|2022-01-25 00:15:00|7.61|6.01|7.59|5.99|7.63|6.03|7.54|5.94|0
1643070000000|2022-01-25 00:20:00|7.58|5.98|7.67|6.07|7.67|6.07|7.58|5.98|0
1643070300000|2022-01-25 00:25:00|7.68|6.08|7.67|6.07|7.73|6.13|7.64|6.04|0
1643070600000|2022-01-25 00:30:00|7.66|6.06|7.55|5.95|7.66|6.06|7.52|5.92|0
1643070900000|2022-01-25 00:35:00|7.56|5.96|7.67|6.07|7.68|6.08|7.56|5.96|0
1643071200000|2022-01-25 00:40:00|7.66|6.06|7.7|6.1|7.73|6.13|7.61|6.01|0
1643071500000|2022-01-25 00:45:00|7.71|6.11|7.77|6.17|7.77|6.17|7.7|6.1|0
1643071800000|2022-01-25 00:50:00|7.79|6.19|7.87|6.27|7.89|6.29|7.79|6.19|0
1643072100000|2022-01-25 00:55:00|7.86|6.26|8.03|6.43|8.05|6.45|7.86|6.26|0
1643072400000|2022-01-25 01:00:00|7.99|6.39|8.12|6.52|8.12|6.52|7.95|6.35|0
1643072700000|2022-01-25 01:05:00|8.11|6.51|8.11|6.51|8.11|6.51|7.98|6.38|0
1643073000000|2022-01-25 01:10:00|8.1|6.5|8.24|6.64|8.24|6.64|8.05|6.45|0
1643073300000|2022-01-25 01:15:00|8.23|6.63|8.09|6.49|8.23|6.63|8.02|6.42|0
1643073600000|2022-01-25 01:20:00|8.07|6.47|8.02|6.42|8.09|6.49|7.98|6.38|0
1643073900000|2022-01-25 01:25:00|8.03|6.43|7.95|6.35|8.05|6.45|7.9|6.3|0
1643074200000|2022-01-25 01:30:00|7.96|6.36|8.31|6.71|8.35|6.75|7.94|6.34|0
1643074500000|2022-01-25 01:35:00|8.33|6.73|8.41|6.81|8.42|6.82|8.33|6.73|0
1643074800000|2022-01-25 01:40:00|8.4|6.8|8.64|7.04|8.64|7.04|8.37|6.77|0
1643075100000|2022-01-25 01:45:00|8.63|7.03|8.45|6.85|8.67|7.07|8.45|6.85|0
1643075400000|2022-01-25 01:50:00|8.46|6.86|8.51|6.91|8.54|6.94|8.43|6.83|0
1643075700000|2022-01-25 01:55:00|8.52|6.92|8.5|6.9|8.62|7.02|8.48|6.88|0
1643076000000|2022-01-25 02:00:00|8.52|6.92|8.59|6.99|8.63|7.03|8.52|6.92|0
1643076300000|2022-01-25 02:05:00|8.58|6.98|8.65|7.05|8.65|7.05|8.57|6.97|0
1643076600000|2022-01-25 02:10:00|8.64|7.04|8.62|7.02|8.67|7.07|8.54|6.94|0
1643076900000|2022-01-25 02:15:00|8.6|7|8.67|7.07|8.69|7.09|8.58|6.98|0
1643077200000|2022-01-25 02:20:00|8.69|7.09|8.71|7.11|8.76|7.16|8.66|7.06|0
1643077500000|2022-01-25 02:25:00|8.7|7.1|8.67|7.07|8.71|7.11|8.63|7.03|0
1643077800000|2022-01-25 02:30:00|8.69|7.09|8.58|6.98|8.69|7.09|8.55|6.95|0
1643078100000|2022-01-25 02:35:00|8.6|7|8.66|7.06|8.66|7.06|8.56|6.96|0
1643078400000|2022-01-25 02:40:00|8.65|7.05|8.71|7.11|8.72|7.12|8.62|7.02|0
1643078700000|2022-01-25 02:45:00|8.7|7.1|8.61|7.01|8.7|7.1|8.61|7.01|0
1643079000000|2022-01-25 02:50:00|8.62|7.02|8.59|6.99|8.63|7.03|8.56|6.96|0
1643079300000|2022-01-25 02:55:00|8.61|7.01|8.5|6.9|8.64|7.04|8.47|6.87|0
1643079600000|2022-01-25 03:00:00|8.51|6.91|8.67|7.07|8.67|7.07|8.51|6.91|0
1643079900000|2022-01-25 03:05:00|8.65|7.05|8.7|7.1|8.7|7.1|8.64|7.04|0
1643080200000|2022-01-25 03:10:00|8.72|7.12|8.8|7.2|8.82|7.22|8.71|7.11|0
1643080500000|2022-01-25 03:15:00|8.78|7.18|8.75|7.15|8.84|7.24|8.73|7.13|0
1643080800000|2022-01-25 03:20:00|8.74|7.14|8.76|7.16|8.79|7.19|8.72|7.12|0
1643081100000|2022-01-25 03:25:00|8.77|7.17|8.75|7.15|8.79|7.19|8.75|7.15|0
1643081400000|2022-01-25 03:30:00|8.73|7.13|8.83|7.23|8.83|7.23|8.71|7.11|0
1643081700000|2022-01-25 03:35:00|8.82|7.22|8.76|7.16|8.83|7.23|8.76|7.16|0
1643082000000|2022-01-25 03:40:00|8.74|7.14|8.7|7.1|8.75|7.15|8.63|7.03|0
1643082300000|2022-01-25 03:45:00|8.72|7.12|8.82|7.22|8.83|7.23|8.71|7.11|0
1643082600000|2022-01-25 03:50:00|8.81|7.21|8.82|7.22|8.83|7.23|8.8|7.2|0
1643082900000|2022-01-25 03:55:00|8.81|7.21|8.81|7.21|8.84|7.24|8.8|7.2|0
1643083200000|2022-01-25 04:00:00|8.82|7.22|8.84|7.24|8.84|7.24|8.8|7.2|0
1643083500000|2022-01-25 04:05:00|8.83|7.23|8.74|7.14|8.85|7.25|8.73|7.13|0
1643083800000|2022-01-25 04:10:00|8.75|7.15|8.8|7.2|8.81|7.21|8.74|7.14|0
1643084100000|2022-01-25 04:15:00|8.81|7.21|8.77|7.17|8.81|7.21|8.72|7.12|0
1643084400000|2022-01-25 04:20:00|8.76|7.16|8.78|7.18|8.8|7.2|8.75|7.15|0
1643084700000|2022-01-25 04:25:00|8.79|7.19|8.78|7.18|8.79|7.19|8.76|7.16|0
1643085000000|2022-01-25 04:30:00|8.79|7.19|8.9|7.3|8.9|7.3|8.76|7.16|0
1643085300000|2022-01-25 04:35:00|8.92|7.32|8.95|7.35|8.96|7.36|8.88|7.28|0
1643085600000|2022-01-25 04:40:00|8.94|7.34|8.96|7.36|9.02|7.42|8.94|7.34|0
1643085900000|2022-01-25 04:45:00|8.97|7.37|8.95|7.35|8.99|7.39|8.93|7.33|0
1643086200000|2022-01-25 04:50:00|8.94|7.34|8.96|7.36|8.99|7.39|8.93|7.33|0
1643086500000|2022-01-25 04:55:00|8.97|7.37|8.91|7.31|8.97|7.37|8.9|7.3|0
1643086800000|2022-01-25 05:00:00|8.92|7.32|8.97|7.37|9.06|7.46|8.91|7.31|0
1643087100000|2022-01-25 05:05:00|8.98|7.38|8.87|7.27|8.98|7.38|8.83|7.23|0
1643087400000|2022-01-25 05:10:00|8.86|7.26|8.82|7.22|8.88|7.28|8.79|7.19|0
1643087700000|2022-01-25 05:15:00|8.83|7.23|8.85|7.25|8.89|7.29|8.82|7.22|0
1643088000000|2022-01-25 05:20:00|8.84|7.24|8.76|7.16|8.85|7.25|8.75|7.15|0
1643088300000|2022-01-25 05:25:00|8.77|7.17|8.8|7.2|8.8|7.2|8.73|7.13|0
1643088600000|2022-01-25 05:30:00|8.79|7.19|8.71|7.11|8.82|7.22|8.63|7.03|0
1643088900000|2022-01-25 05:35:00|8.72|7.12|8.7|7.1|8.73|7.13|8.68|7.08|0
1643089200000|2022-01-25 05:40:00|8.68|7.08|8.49|6.89|8.7|7.1|8.46|6.86|0
1643089500000|2022-01-25 05:45:00|8.48|6.88|8.43|6.83|8.55|6.95|8.38|6.78|0
1643089800000|2022-01-25 05:50:00|8.42|6.82|8.45|6.85|8.47|6.87|8.41|6.81|0
1643090100000|2022-01-25 05:55:00|8.46|6.86|8.46|6.86|8.47|6.87|8.4|6.8|0
1643090400000|2022-01-25 06:00:00|8.44|6.84|8.55|6.95|8.55|6.95|8.33|6.73|0
1643090700000|2022-01-25 06:05:00|8.53|6.93|8.5|6.9|8.55|6.95|8.44|6.84|0
1643091000000|2022-01-25 06:10:00|8.49|6.89|8.54|6.94|8.59|6.99|8.47|6.87|0
1643091300000|2022-01-25 06:15:00|8.55|6.95|8.42|6.82|8.57|6.97|8.41|6.81|0
1643091600000|2022-01-25 06:20:00|8.41|6.81|8.47|6.87|8.47|6.87|8.36|6.76|0
1643091900000|2022-01-25 06:25:00|8.46|6.86|8.51|6.91|8.52|6.92|8.45|6.85|0
1643092200000|2022-01-25 06:30:00|8.5|6.9|8.51|6.91|8.57|6.97|8.5|6.9|0
1643092500000|2022-01-25 06:35:00|8.5|6.9|8.46|6.86|8.52|6.92|8.43|6.83|0
1643092800000|2022-01-25 06:40:00|8.47|6.87|8.46|6.86|8.5|6.9|8.44|6.84|0
1643093100000|2022-01-25 06:45:00|8.47|6.87|8.36|6.76|8.5|6.9|8.34|6.74|0
1643093400000|2022-01-25 06:50:00|8.35|6.75|8.35|6.75|8.39|6.79|8.32|6.72|0
1643093700000|2022-01-25 06:55:00|8.36|6.76|8.43|6.83|8.45|6.85|8.34|6.74|0
1643094000000|2022-01-25 07:00:00|8.44|6.84|8.5|6.9|8.51|6.91|8.32|6.72|0
1643094300000|2022-01-25 07:05:00|8.49|6.89|8.68|7.08|8.7|7.1|8.49|6.89|0
1643094600000|2022-01-25 07:10:00|8.69|7.09|8.82|7.22|8.82|7.22|8.63|7.03|0
1643094900000|2022-01-25 07:15:00|8.8|7.2|8.83|7.23|8.93|7.33|8.75|7.15|0
1643095200000|2022-01-25 07:20:00|8.84|7.24|9|7.4|9.04|7.44|7.56|5.96|0
1643095500000|2022-01-25 07:25:00|8.99|7.39|8.87|7.27|8.99|7.39|8.85|7.25|0
1643095800000|2022-01-25 07:30:00|8.89|7.29|8.89|7.29|8.9|7.3|8.76|7.16|0
1643096100000|2022-01-25 07:35:00|8.88|7.28|8.75|7.15|8.88|7.28|8.72|7.12|0
1643096400000|2022-01-25 07:40:00|8.73|7.13|8.73|7.13|8.77|7.17|8.67|7.07|0
1643096700000|2022-01-25 07:45:00|8.72|7.12|8.64|7.04|8.74|7.14|8.64|7.04|0
1643097000000|2022-01-25 07:50:00|8.65|7.05|8.59|6.99|8.68|7.08|8.57|6.97|0
1643097300000|2022-01-25 07:55:00|8.6|7|8.54|6.94|8.66|7.06|8.54|6.94|0
1643097600000|2022-01-25 08:00:00|8.53|6.93|8.69|7.09|8.69|7.09|8.51|6.91|0
1643097900000|2022-01-25 08:05:00|8.59|7.19|8.66|7.26|8.76|7.36|8.54|7.14|0
1643098200000|2022-01-25 08:10:00|8.63|7.23|8.42|7.02|8.68|7.28|8.41|7.01|0
1643098500000|2022-01-25 08:15:00|8.41|7.01|8.42|7.02|8.85|7.45|8.13|6.73|0
1643098800000|2022-01-25 08:20:00|8.4|7|8.6|7.2|8.62|7.22|8.38|6.98|0
1643099100000|2022-01-25 08:25:00|8.59|7.19|8.76|7.36|8.79|7.39|8.57|7.17|0
1643099400000|2022-01-25 08:30:00|8.74|7.34|8.79|7.39|8.93|7.53|8.52|7.12|0
1643099700000|2022-01-25 08:35:00|8.8|7.4|8.68|7.28|8.83|7.43|8.65|7.25|0
1643100000000|2022-01-25 08:40:00|8.69|7.29|8.69|7.29|8.76|7.36|8.67|7.27|0
1643100300000|2022-01-25 08:45:00|8.7|7.3|8.68|7.28|8.78|7.38|8.66|7.26|0
1643100600000|2022-01-25 08:50:00|8.69|7.29|8.74|7.34|8.74|7.34|8.53|7.13|0
1643100900000|2022-01-25 08:55:00|8.72|7.32|8.82|7.42|8.84|7.44|8.69|7.29|0
1643101200000|2022-01-25 09:00:00|8.81|7.41|8.84|7.44|8.92|7.52|8.79|7.39|0
1643101500000|2022-01-25 09:05:00|8.85|7.45|8.73|7.33|8.89|7.49|8.73|7.33|0
1643101800000|2022-01-25 09:10:00|8.74|7.34|8.79|7.39|8.84|7.44|8.67|7.27|0
1643102100000|2022-01-25 09:15:00|8.8|7.4|8.71|7.31|8.82|7.42|8.64|7.24|0
1643102400000|2022-01-25 09:20:00|8.72|7.32|8.48|7.08|8.73|7.33|8.48|7.08|0
1643102700000|2022-01-25 09:25:00|8.47|7.07|8.36|6.96|8.51|7.11|8.34|6.94|0
1643103000000|2022-01-25 09:30:00|8.35|6.95|8.41|7.01|8.43|7.03|8.32|6.92|0
1643103300000|2022-01-25 09:35:00|8.4|7|8.36|6.96|8.43|7.03|8.35|6.95|0
1643103600000|2022-01-25 09:40:00|8.38|6.98|8.31|6.91|8.44|7.04|8.31|6.91|0
1643103900000|2022-01-25 09:45:00|8.27|6.87|8.22|6.82|8.28|6.88|8.18|6.78|0
1643104200000|2022-01-25 09:50:00|8.24|6.84|8.86|7.46|8.86|7.46|8.14|6.74|0
1643104500000|2022-01-25 09:55:00|8.55|7.15|8.17|6.77|8.55|7.15|8.05|6.65|0
1643104800000|2022-01-25 10:00:00|8.16|6.76|8.22|6.82|8.24|6.84|8.12|6.72|0
1643105100000|2022-01-25 10:05:00|8.23|6.83|8.14|6.74|8.27|6.87|8.07|6.67|0
1643105400000|2022-01-25 10:10:00|8.16|6.76|8.07|6.67|8.17|6.77|8.07|6.67|0
1643105700000|2022-01-25 10:15:00|8.06|6.66|8.01|6.61|8.1|6.7|7.99|6.59|0
1643106000000|2022-01-25 10:20:00|8.02|6.62|8.08|6.68|8.1|6.7|8|6.6|0
1643106300000|2022-01-25 10:25:00|8.09|6.69|8.1|6.7|8.13|6.73|8.06|6.66|0
1643106600000|2022-01-25 10:30:00|8.09|6.69|8.17|6.77|8.18|6.78|8.06|6.66|0
1643106900000|2022-01-25 10:35:00|8.16|6.76|8.31|6.91|8.34|6.94|8.16|6.76|0
1643107200000|2022-01-25 10:40:00|8.3|6.9|8.37|6.97|8.38|6.98|8.28|6.88|0
1643107500000|2022-01-25 10:45:00|8.38|6.98|8.5|7.1|8.5|7.1|8.35|6.95|0
1643107800000|2022-01-25 10:50:00|8.51|7.11|8.47|7.07|8.51|7.11|8.4|7|0
1643108100000|2022-01-25 10:55:00|8.48|7.08|8.45|7.05|8.54|7.14|8.41|7.01|0
1643108400000|2022-01-25 11:00:00|8.48|7.08|8.33|6.93|8.51|7.11|8.32|6.92|0
1643108700000|2022-01-25 11:05:00|8.34|6.94|8.31|6.91|8.4|7|8.3|6.9|0
1643109000000|2022-01-25 11:10:00|8.32|6.92|8.27|6.87|8.35|6.95|8.27|6.87|0
1643109300000|2022-01-25 11:15:00|8.28|6.88|8.38|6.98|8.39|6.99|8.22|6.82|0
1643109600000|2022-01-25 11:20:00|8.37|6.97|8.35|6.95|8.4|7|8.32|6.92|0
1643109900000|2022-01-25 11:25:00|8.34|6.94|8.45|7.05|8.47|7.07|8.05|6.65|0
1643110200000|2022-01-25 11:30:00|8.46|7.06|8.57|7.17|8.6|7.2|8.43|7.03|0
1643110500000|2022-01-25 11:35:00|8.58|7.18|8.45|7.05|8.58|7.18|8.32|6.92|0
1643110800000|2022-01-25 11:40:00|8.44|7.04|8.68|7.28|8.75|7.35|8.42|7.02|0
1643111100000|2022-01-25 11:45:00|8.7|7.3|8.71|7.31|8.74|7.34|8.42|7.02|0
1643111400000|2022-01-25 11:50:00|8.7|7.3|8.71|7.31|8.73|7.33|8.68|7.28|0
1643111700000|2022-01-25 11:55:00|8.72|7.32|8.69|7.29|8.76|7.36|8.59|7.19|0
1643112000000|2022-01-25 12:00:00|8.68|7.28|8.82|7.42|8.82|7.42|8.66|7.26|0
1643112300000|2022-01-25 12:05:00|8.81|7.41|8.71|7.31|8.83|7.43|8.7|7.3|0
1643112600000|2022-01-25 12:10:00|8.72|7.32|8.65|7.25|8.72|7.32|8.59|7.19|0
1643112900000|2022-01-25 12:15:00|8.67|7.27|8.61|7.21|8.69|7.29|8.61|7.21|0
1643113200000|2022-01-25 12:20:00|8.62|7.22|8.78|7.38|8.78|7.38|8.58|7.18|0
1643113500000|2022-01-25 12:25:00|8.77|7.37|8.66|7.26|8.77|7.37|8.66|7.26|0
1643113800000|2022-01-25 12:30:00|8.67|7.27|8.77|7.37|8.81|7.41|8.67|7.27|0
1643114100000|2022-01-25 12:35:00|8.79|7.39|8.78|7.38|8.81|7.41|8.71|7.31|0
1643114400000|2022-01-25 12:40:00|8.8|7.4|8.76|7.36|8.91|7.51|8.76|7.36|0
1643114700000|2022-01-25 12:45:00|8.75|7.35|8.74|7.34|8.82|7.42|8.72|7.32|0
1643115000000|2022-01-25 12:50:00|8.73|7.33|8.73|7.33|8.76|7.36|8.7|7.3|0
1643115300000|2022-01-25 12:55:00|8.72|7.32|8.8|7.4|8.83|7.43|8.72|7.32|0
1643115600000|2022-01-25 13:00:00|8.79|7.39|8.92|7.52|8.92|7.52|8.76|7.36|0
1643115900000|2022-01-25 13:05:00|8.89|7.49|9.27|7.87|9.27|7.87|8.72|7.32|0
1643116200000|2022-01-25 13:10:00|9.3|7.9|9.02|7.62|9.3|7.9|9.02|7.62|0
1643116500000|2022-01-25 13:15:00|9.01|7.61|8.83|7.43|9.02|7.62|8.83|7.43|0
1643116800000|2022-01-25 13:20:00|8.84|7.44|8.84|7.44|9.19|7.79|8.83|7.43|0
1643117100000|2022-01-25 13:25:00|8.85|7.45|9.02|7.62|9.02|7.62|8.83|7.43|0
1643117400000|2022-01-25 13:30:00|9.03|7.63|8.9|7.5|9.06|7.66|8.88|7.48|0
1643117700000|2022-01-25 13:35:00|8.91|7.51|8.84|7.44|8.91|7.51|8.78|7.38|0
1643118000000|2022-01-25 13:40:00|8.83|7.43|8.78|7.38|8.89|7.49|8.75|7.35|0
1643118300000|2022-01-25 13:45:00|8.79|7.39|8.82|7.42|8.85|7.45|8.75|7.35|0
1643118600000|2022-01-25 13:50:00|8.81|7.41|8.73|7.33|9.01|7.61|8.69|7.29|0
1643118900000|2022-01-25 13:55:00|8.72|7.32|8.65|7.25|8.76|7.36|8.62|7.22|0
1643119200000|2022-01-25 14:00:00|8.67|7.27|8.65|7.25|8.77|7.37|8.64|7.24|0
1643119500000|2022-01-25 14:05:00|8.64|7.24|8.65|7.25|8.72|7.32|8.61|7.21|0
1643119800000|2022-01-25 14:10:00|8.64|7.24|8.72|7.32|8.76|7.36|8.64|7.24|0
1643120100000|2022-01-25 14:15:00|8.71|7.31|8.61|7.21|8.74|7.34|8.6|7.2|0
1643120400000|2022-01-25 14:20:00|8.6|7.2|8.63|7.23|8.68|7.28|8.58|7.18|0
1643120700000|2022-01-25 14:25:00|8.64|7.24|8.68|7.28|8.69|7.29|8.59|7.19|0
1643121000000|2022-01-25 14:30:00|8.71|7.31|8.54|7.14|8.81|7.41|8.37|6.97|0
1643121300000|2022-01-25 14:35:00|8.61|7.21|8.14|6.74|8.67|7.27|7.9|6.5|0
1643121600000|2022-01-25 14:40:00|8.12|6.72|8.6|7.2|8.61|7.21|7.97|6.57|0
1643121900000|2022-01-25 14:45:00|8.56|7.16|9.23|7.83|9.25|7.85|8.26|6.86|0
1643122200000|2022-01-25 14:50:00|9.21|7.81|9.52|8.12|9.52|8.12|9.11|7.71|0
1643122500000|2022-01-25 14:55:00|9.55|8.15|9.43|8.03|9.55|8.15|9.32|7.92|0
1643122800000|2022-01-25 15:00:00|9.42|8.02|10.14|8.74|10.18|8.78|9.25|7.85|0
1643123100000|2022-01-25 15:05:00|10.12|8.72|9.92|8.52|10.25|8.85|9.9|8.5|0
1643123400000|2022-01-25 15:10:00|10|8.6|9.69|8.29|10.13|8.73|9.67|8.27|0
1643123700000|2022-01-25 15:15:00|9.63|8.23|9.53|8.13|10.2|8.8|9.44|8.04|0
1643124000000|2022-01-25 15:20:00|9.55|8.15|9.56|8.16|9.71|8.31|9.49|8.09|0
1643124300000|2022-01-25 15:25:00|9.59|8.19|8.77|7.37|9.65|8.25|8.76|7.36|0
1643124600000|2022-01-25 15:30:00|8.75|7.35|8.9|7.5|9.07|7.67|8.73|7.33|0
1643124900000|2022-01-25 15:35:00|8.88|7.48|9.06|7.66|9.35|7.95|8.72|7.32|0
1643125200000|2022-01-25 15:40:00|9.08|7.68|8.8|7.4|9.13|7.73|8.8|7.4|0
1643125500000|2022-01-25 15:45:00|8.73|7.33|8.44|7.04|9.2|7.8|8.42|7.02|0
1643125800000|2022-01-25 15:50:00|8.45|7.05|8.85|7.45|8.88|7.48|8.4|7|0
1643126100000|2022-01-25 15:55:00|8.84|7.44|8.77|7.37|9.13|7.73|8.72|7.32|0
1643126400000|2022-01-25 16:00:00|9.01|7.61|9.05|7.65|9.25|7.85|9|7.6|0
1643126700000|2022-01-25 16:05:00|9.07|7.67|9.25|7.85|9.38|7.98|8.95|7.55|0
1643127000000|2022-01-25 16:10:00|9.22|7.82|9.36|7.96|9.4|8|9.12|7.72|0
1643127300000|2022-01-25 16:15:00|9.39|7.99|8.98|7.58|9.43|8.03|8.96|7.56|0
1643127600000|2022-01-25 16:20:00|8.99|7.59|8.43|7.03|9.18|7.78|8.35|6.95|0
1643127900000|2022-01-25 16:25:00|8.41|7.01|8.5|7.1|8.65|7.25|8.38|6.98|0
1643128200000|2022-01-25 16:30:00|8.52|7.12|8.57|7.17|8.63|7.23|8.44|7.04|0
1643128500000|2022-01-25 16:35:00|8.58|7.18|8.79|7.39|8.9|7.5|8.33|6.93|0
1643128800000|2022-01-25 16:40:00|8.81|7.41|8.7|7.3|8.88|7.48|8.67|7.27|0
1643129100000|2022-01-25 16:45:00|8.73|7.33|8.56|7.16|8.73|7.33|8.54|7.14|0
1643129400000|2022-01-25 16:50:00|8.58|7.18|8.17|6.77|8.63|7.23|8.16|6.76|0
1643129700000|2022-01-25 16:55:00|8.18|6.78|8.55|7.15|8.56|7.16|8.17|6.77|0
1643130000000|2022-01-25 17:00:00|8.54|7.14|8.34|6.94|8.6|7.2|8.34|6.94|0
1643130300000|2022-01-25 17:05:00|8.32|6.92|8.19|6.79|8.32|6.92|8.09|6.69|0
1643130600000|2022-01-25 17:10:00|8.18|6.78|8.15|6.75|8.29|6.89|8.14|6.74|0
1643130900000|2022-01-25 17:15:00|8.16|6.76|8.22|6.82|8.43|7.03|8.04|6.64|0
1643131200000|2022-01-25 17:20:00|8.26|6.86|8.07|6.67|8.26|6.86|7.98|6.58|0
1643131500000|2022-01-25 17:25:00|8.06|6.66|8.04|6.64|8.1|6.7|7.95|6.55|0
1643131800000|2022-01-25 17:30:00|8.05|6.65|8.34|6.94|8.38|6.98|8.05|6.65|0
1643132100000|2022-01-25 17:35:00|8.31|6.91|8.28|6.88|8.35|6.95|8.24|6.84|0
1643132400000|2022-01-25 17:40:00|8.29|6.89|8.25|6.85|8.47|7.07|8.25|6.85|0
1643132700000|2022-01-25 17:45:00|8.24|6.84|8.44|7.04|8.5|7.1|8.2|6.8|0
1643133000000|2022-01-25 17:50:00|8.45|7.05|8.41|7.01|8.52|7.12|8.36|6.96|0
1643133300000|2022-01-25 17:55:00|8.42|7.02|8.25|6.85|8.55|7.15|8.25|6.85|0
1643133600000|2022-01-25 18:00:00|8.27|6.87|8.4|7|8.48|7.08|8.27|6.87|0
1643133900000|2022-01-25 18:05:00|8.35|6.95|8.28|6.88|8.46|7.06|8.24|6.84|0
1643134200000|2022-01-25 18:10:00|8.26|6.86|7.53|6.13|8.3|6.9|7.51|6.11|0
1643134500000|2022-01-25 18:15:00|7.57|6.17|7.44|6.04|7.58|6.18|7.41|6.01|0
1643134800000|2022-01-25 18:20:00|7.45|6.05|7.32|5.92|7.46|6.06|7.29|5.89|0
1643135100000|2022-01-25 18:25:00|7.35|5.95|6.97|5.57|7.7|6.3|6.95|5.55|0
1643135400000|2022-01-25 18:30:00|6.99|5.59|6.74|5.34|7.03|5.63|6.7|5.3|0
1643135700000|2022-01-25 18:35:00|6.72|5.32|6.72|5.32|6.84|5.44|6.68|5.28|0
1643136000000|2022-01-25 18:40:00|6.69|5.29|6.71|5.31|6.79|5.39|6.67|5.27|0
1643136300000|2022-01-25 18:45:00|6.67|5.27|6.56|5.16|6.76|5.36|6.53|5.13|0
1643136600000|2022-01-25 18:50:00|6.53|5.13|6.67|5.27|7.06|5.66|6.5|5.1|0
1643136900000|2022-01-25 18:55:00|6.68|5.28|6.62|5.22|6.75|5.35|6.61|5.21|0
1643137200000|2022-01-25 19:00:00|6.61|5.21|6.73|5.33|6.77|5.37|6.6|5.2|0
1643137500000|2022-01-25 19:05:00|6.75|5.35|6.77|5.37|6.82|5.42|6.71|5.31|0
1643137800000|2022-01-25 19:10:00|6.76|5.36|6.53|5.13|6.77|5.37|6.5|5.1|0
1643138100000|2022-01-25 19:15:00|6.52|5.12|6.46|5.06|6.54|5.14|6.45|5.05|0
1643138400000|2022-01-25 19:20:00|6.44|5.04|6.54|5.14|6.78|5.38|6.39|4.99|0
1643138700000|2022-01-25 19:25:00|6.56|5.16|6.54|5.14|6.63|5.23|6.52|5.12|0
1643139000000|2022-01-25 19:30:00|6.55|5.15|6.72|5.32|6.73|5.33|6.52|5.12|0
1643139300000|2022-01-25 19:35:00|6.69|5.29|6.18|4.78|6.77|5.37|6.17|4.77|0
1643139600000|2022-01-25 19:40:00|6.16|4.76|5.99|4.59|6.16|4.76|5.99|4.59|0
1643139900000|2022-01-25 19:45:00|6|4.6|6|4.6|6.01|4.61|5.93|4.53|0
1643140200000|2022-01-25 19:50:00|5.98|4.58|5.9|4.5|6.02|4.62|5.88|4.48|0
1643140500000|2022-01-25 19:55:00|5.92|4.52|5.81|4.41|5.94|4.54|5.8|4.4|0
1643140800000|2022-01-25 20:00:00|5.82|4.42|6.03|4.63|6.17|4.77|5.81|4.41|0
1643141100000|2022-01-25 20:05:00|6.06|4.66|6.19|4.79|6.22|4.82|6.03|4.63|0
1643141400000|2022-01-25 20:10:00|6.2|4.8|6.36|4.96|6.39|4.99|6.19|4.79|0
1643141700000|2022-01-25 20:15:00|6.35|4.95|6.17|4.77|6.35|4.95|6.16|4.76|0
1643142000000|2022-01-25 20:20:00|6.18|4.78|6.41|5.01|6.41|5.01|6.17|4.77|0
1643142300000|2022-01-25 20:25:00|6.42|5.02|7.07|5.67|7.11|5.71|6.42|5.02|0
1643142600000|2022-01-25 20:30:00|7.1|5.7|7.36|5.96|7.42|6.02|6.42|5.02|0
1643142900000|2022-01-25 20:35:00|7.35|5.95|7.21|5.81|7.49|6.09|7.17|5.77|0
1643143200000|2022-01-25 20:40:00|7.2|5.8|7.04|5.64|7.26|5.86|6.97|5.57|0
1643143500000|2022-01-25 20:45:00|7.05|5.65|7.11|5.71|7.16|5.76|6.92|5.52|0
1643143800000|2022-01-25 20:50:00|7.17|5.77|7.35|5.95|7.42|6.02|7.17|5.77|0
1643144100000|2022-01-25 20:55:00|7.36|5.96|6.74|5.34|7.4|6|6.66|5.26|0
1643144400000|2022-01-25 21:00:00|6.69|5.29|6.81|5.41|6.89|5.49|6.6|5.2|0
1643144700000|2022-01-25 21:05:00|6.8|5.4|6.99|5.59|7.02|5.62|6.8|5.4|0
1643145000000|2022-01-25 21:10:00|7|5.6|6.97|5.57|7.01|5.61|6.88|5.48|0
1643145300000|2022-01-25 21:15:00|7.04|5.44|7.15|5.55|7.16|5.56|7.03|5.43|0
1643145600000|2022-01-25 21:20:00|7.16|5.56|7.2|5.6|7.23|5.63|7.15|5.55|0
1643145900000|2022-01-25 21:25:00|7.19|5.59|7.22|5.62|7.27|5.67|7.19|5.59|0
1643146200000|2022-01-25 21:30:00|7.24|5.64|7.37|5.77|7.4|5.8|7.21|5.61|0
1643146500000|2022-01-25 21:35:00|7.36|5.76|7.32|5.72|7.37|5.77|7.3|5.7|0
1643146800000|2022-01-25 21:40:00|7.31|5.71|7.36|5.76|7.37|5.77|7.31|5.71|0
1643147100000|2022-01-25 21:45:00|7.37|5.77|7.51|5.91|7.53|5.93|7.32|5.72|0
1643147400000|2022-01-25 21:50:00|7.49|5.89|7.55|5.95|7.69|6.09|7.49|5.89|0
1643147700000|2022-01-25 21:55:00|7.56|5.96|7.54|5.94|7.62|6.02|7.48|5.88|0
1643148000000|2022-01-25 22:00:00|7.55|5.95|7.57|5.97|7.57|5.97|7.55|5.95|0
1643148300000|2022-01-25 22:05:00|7.56|5.96|7.56|5.96|7.56|5.96|7.55|5.95|0
1643148600000|2022-01-25 22:10:00|7.55|5.95|7.54|5.94|7.55|5.95|7.53|5.93|0
1643148900000|2022-01-25 22:15:00|7.55|5.95|7.56|5.96|7.56|5.96|7.55|5.95|0
1643149200000|2022-01-25 22:20:00|7.55|5.95|7.54|5.94|7.57|5.97|7.54|5.94|0
1643149800000|2022-01-25 22:30:00|7.53|5.93|7.49|5.89|7.53|5.93|7.49|5.89|0
1643150100000|2022-01-25 22:35:00|7.48|5.88|7.48|5.88|7.48|5.88|7.47|5.87|0
1643150400000|2022-01-25 22:40:00|7.47|5.87|7.47|5.87|7.47|5.87|7.46|5.86|0
1643150700000|2022-01-25 22:45:00|7.46|5.86|7.47|5.87|7.48|5.88|7.46|5.86|0
1643151300000|2022-01-25 22:55:00|7.46|5.86|7.45|5.85|7.46|5.86|7.45|5.85|0
1643151600000|2022-01-25 23:00:00|7.42|5.82|7.23|5.63|7.42|5.82|7.21|5.61|0
1643151900000|2022-01-25 23:05:00|7.22|5.62|7.03|5.43|7.26|5.66|7.01|5.41|0
1643152200000|2022-01-25 23:10:00|7.04|5.44|6.88|5.28|7.05|5.45|6.86|5.26|0
1643152500000|2022-01-25 23:15:00|6.89|5.29|6.84|5.24|6.96|5.36|6.82|5.22|0
1643152800000|2022-01-25 23:20:00|6.85|5.25|6.83|5.23|6.88|5.28|6.83|5.23|0
1643153100000|2022-01-25 23:25:00|6.84|5.24|6.76|5.16|6.92|5.32|6.75|5.15|0
1643153400000|2022-01-25 23:30:00|6.77|5.17|6.77|5.17|6.8|5.2|6.67|5.07|0
1643153700000|2022-01-25 23:35:00|6.76|5.16|6.76|5.16|6.79|5.19|6.74|5.14|0
1643154000000|2022-01-25 23:40:00|6.77|5.17|6.62|5.02|6.77|5.17|6.58|4.98|0
1643154300000|2022-01-25 23:45:00|6.61|5.01|6.52|4.92|6.61|5.01|6.46|4.86|0
1643154600000|2022-01-25 23:50:00|6.51|4.91|6.7|5.1|6.7|5.1|6.5|4.9|0
1643154900000|2022-01-25 23:55:00|6.69|5.09|6.78|5.18|6.81|5.21|6.69|5.09|0
1643155200000|2022-01-26 00:00:00|6.77|5.17|6.9|5.3|6.92|5.32|6.76|5.16|0
1643155500000|2022-01-26 00:05:00|6.91|5.31|6.87|5.27|6.93|5.33|6.85|5.25|0
1643155800000|2022-01-26 00:10:00|6.88|5.28|6.81|5.21|6.89|5.29|6.76|5.16|0
1643156100000|2022-01-26 00:15:00|6.8|5.2|7.01|5.41|7.01|5.41|6.77|5.17|0
1643156400000|2022-01-26 00:20:00|6.99|5.39|6.99|5.39|7.04|5.44|6.97|5.37|0
1643156700000|2022-01-26 00:25:00|6.98|5.38|7.04|5.44|7.04|5.44|6.9|5.3|0
1643157000000|2022-01-26 00:30:00|7.03|5.43|6.89|5.29|7.11|5.51|6.88|5.28|0
1643157300000|2022-01-26 00:35:00|6.88|5.28|6.87|5.27|6.95|5.35|6.83|5.23|0
1643157600000|2022-01-26 00:40:00|6.86|5.26|6.97|5.37|6.99|5.39|6.86|5.26|0
1643157900000|2022-01-26 00:45:00|6.95|5.35|6.93|5.33|6.98|5.38|6.9|5.3|0
1643158200000|2022-01-26 00:50:00|6.92|5.32|6.99|5.39|6.99|5.39|6.91|5.31|0
1643158500000|2022-01-26 00:55:00|7|5.4|7|5.4|7.04|5.44|6.94|5.34|0
1643158800000|2022-01-26 01:00:00|7.01|5.41|6.97|5.37|7.05|5.45|6.96|5.36|0
1643159100000|2022-01-26 01:05:00|6.96|5.36|6.91|5.31|6.96|5.36|6.88|5.28|0
1643159400000|2022-01-26 01:10:00|6.92|5.32|7.04|5.44|7.06|5.46|6.9|5.3|0
1643159700000|2022-01-26 01:15:00|7.06|5.46|6.99|5.39|7.06|5.46|6.95|5.35|0
1643160000000|2022-01-26 01:20:00|7|5.4|6.9|5.3|7|5.4|6.88|5.28|0
1643160300000|2022-01-26 01:25:00|6.92|5.32|6.88|5.28|6.92|5.32|6.87|5.27|0
1643160600000|2022-01-26 01:30:00|6.89|5.29|6.91|5.31|6.97|5.37|6.89|5.29|0
1643160900000|2022-01-26 01:35:00|6.92|5.32|6.87|5.27|6.99|5.39|6.85|5.25|0
1643161200000|2022-01-26 01:40:00|6.86|5.26|6.92|5.32|6.93|5.33|6.85|5.25|0
1643161500000|2022-01-26 01:45:00|6.91|5.31|6.86|5.26|6.92|5.32|6.84|5.24|0
1643161800000|2022-01-26 01:50:00|6.87|5.27|6.88|5.28|6.9|5.3|6.84|5.24|0
1643162100000|2022-01-26 01:55:00|6.87|5.27|6.79|5.19|6.88|5.28|6.75|5.15|0
1643162400000|2022-01-26 02:00:00|6.78|5.18|6.78|5.18|6.8|5.2|6.74|5.14|0
1643162700000|2022-01-26 02:05:00|6.77|5.17|6.74|5.14|6.78|5.18|6.72|5.12|0
1643163000000|2022-01-26 02:10:00|6.76|5.16|6.74|5.14|6.76|5.16|6.72|5.12|0
1643163300000|2022-01-26 02:15:00|6.73|5.13|6.73|5.13|6.77|5.17|6.72|5.12|0
1643163600000|2022-01-26 02:20:00|6.72|5.12|6.7|5.1|6.75|5.15|6.67|5.07|0
1643163900000|2022-01-26 02:25:00|6.71|5.11|6.72|5.12|6.74|5.14|6.71|5.11|0
1643164200000|2022-01-26 02:30:00|6.7|5.1|6.73|5.13|6.74|5.14|6.69|5.09|0
1643164500000|2022-01-26 02:35:00|6.74|5.14|6.76|5.16|6.76|5.16|6.73|5.13|0
1643164800000|2022-01-26 02:40:00|6.75|5.15|6.79|5.19|6.79|5.19|6.75|5.15|0
1643165100000|2022-01-26 02:45:00|6.78|5.18|6.77|5.17|6.79|5.19|6.77|5.17|0
1643165400000|2022-01-26 02:50:00|6.78|5.18|6.77|5.17|6.78|5.18|6.76|5.16|0
1643165700000|2022-01-26 02:55:00|6.76|5.16|6.82|5.22|6.84|5.24|6.76|5.16|0
1643166000000|2022-01-26 03:00:00|6.83|5.23|6.77|5.17|6.83|5.23|6.77|5.17|0
1643166300000|2022-01-26 03:05:00|6.76|5.16|6.71|5.11|6.77|5.17|6.68|5.08|0
1643166600000|2022-01-26 03:10:00|6.72|5.12|6.74|5.14|6.74|5.14|6.7|5.1|0
1643166900000|2022-01-26 03:15:00|6.73|5.13|6.71|5.11|6.75|5.15|6.7|5.1|0
1643167200000|2022-01-26 03:20:00|6.7|5.1|6.69|5.09|6.72|5.12|6.68|5.08|0
1643167500000|2022-01-26 03:25:00|6.7|5.1|6.73|5.13|6.74|5.14|6.69|5.09|0
1643167800000|2022-01-26 03:30:00|6.72|5.12|6.64|5.04|6.72|5.12|6.64|5.04|0
1643168100000|2022-01-26 03:35:00|6.63|5.03|6.67|5.07|6.67|5.07|6.63|5.03|0
1643168400000|2022-01-26 03:40:00|6.66|5.06|6.65|5.05|6.67|5.07|6.65|5.05|0
1643168700000|2022-01-26 03:45:00|6.64|5.04|6.62|5.02|6.66|5.06|6.61|5.01|0
1643169000000|2022-01-26 03:50:00|6.61|5.01|6.63|5.03|6.64|5.04|6.58|4.98|0
1643169300000|2022-01-26 03:55:00|6.62|5.02|6.62|5.02|6.63|5.03|6.61|5.01|0
1643169600000|2022-01-26 04:00:00|6.61|5.01|6.69|5.09|6.69|5.09|6.59|4.99|0
1643169900000|2022-01-26 04:05:00|6.68|5.08|6.67|5.07|6.7|5.1|6.66|5.06|0
1643170200000|2022-01-26 04:10:00|6.66|5.06|6.63|5.03|6.66|5.06|6.63|5.03|0
1643170500000|2022-01-26 04:15:00|6.64|5.04|6.64|5.04|6.66|5.06|6.63|5.03|0
1643170800000|2022-01-26 04:20:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1643171100000|2022-01-26 04:25:00|6.66|5.06|6.64|5.04|6.68|5.08|6.63|5.03|0
1643171400000|2022-01-26 04:30:00|6.63|5.03|6.64|5.04|6.66|5.06|6.63|5.03|0
1643171700000|2022-01-26 04:35:00|6.63|5.03|6.65|5.05|6.68|5.08|6.63|5.03|0
1643172000000|2022-01-26 04:40:00|6.64|5.04|6.66|5.06|6.68|5.08|6.64|5.04|0
1643172300000|2022-01-26 04:45:00|6.67|5.07|6.65|5.05|6.68|5.08|6.64|5.04|0
1643172600000|2022-01-26 04:50:00|6.66|5.06|6.65|5.05|6.66|5.06|6.65|5.05|0
1643172900000|2022-01-26 04:55:00|6.66|5.06|6.62|5.02|6.67|5.07|6.61|5.01|0
1643173200000|2022-01-26 05:00:00|6.63|5.03|6.63|5.03|6.65|5.05|6.61|5.01|0
1643173500000|2022-01-26 05:05:00|6.64|5.04|6.66|5.06|6.69|5.09|6.63|5.03|0
1643173800000|2022-01-26 05:10:00|6.67|5.07|6.72|5.12|6.72|5.12|6.67|5.07|0
1643174100000|2022-01-26 05:15:00|6.73|5.13|6.76|5.16|6.77|5.17|6.71|5.11|0
1643174400000|2022-01-26 05:20:00|6.77|5.17|6.78|5.18|6.79|5.19|6.75|5.15|0
1643174700000|2022-01-26 05:25:00|6.77|5.17|6.7|5.1|6.77|5.17|6.7|5.1|0
1643175000000|2022-01-26 05:30:00|6.68|5.08|6.71|5.11|6.72|5.12|6.67|5.07|0
1643175300000|2022-01-26 05:35:00|6.7|5.1|6.69|5.09|6.7|5.1|6.67|5.07|0
1643175600000|2022-01-26 05:40:00|6.68|5.08|6.69|5.09|6.7|5.1|6.68|5.08|0
1643175900000|2022-01-26 05:45:00|6.68|5.08|6.66|5.06|6.71|5.11|6.66|5.06|0
1643176200000|2022-01-26 05:50:00|6.65|5.05|6.64|5.04|6.67|5.07|6.64|5.04|0
1643176500000|2022-01-26 05:55:00|6.63|5.03|6.65|5.05|6.66|5.06|6.62|5.02|0
1643176800000|2022-01-26 06:00:00|6.66|5.06|6.6|5|6.68|5.08|6.6|5|0
1643177100000|2022-01-26 06:05:00|6.61|5.01|6.63|5.03|6.64|5.04|6.59|4.99|0
1643177400000|2022-01-26 06:10:00|6.64|5.04|6.66|5.06|6.67|5.07|6.62|5.02|0
1643177700000|2022-01-26 06:15:00|6.65|5.05|6.63|5.03|6.67|5.07|6.63|5.03|0
1643178000000|2022-01-26 06:20:00|6.62|5.02|6.62|5.02|6.63|5.03|6.6|5|0
1643178300000|2022-01-26 06:25:00|6.61|5.01|6.5|4.9|6.63|5.03|6.49|4.89|0
1643178600000|2022-01-26 06:30:00|6.49|4.89|6.54|4.94|6.55|4.95|6.49|4.89|0
1643178900000|2022-01-26 06:35:00|6.53|4.93|6.49|4.89|6.54|4.94|6.49|4.89|0
1643179200000|2022-01-26 06:40:00|6.48|4.88|6.5|4.9|6.51|4.91|6.48|4.88|0
1643179500000|2022-01-26 06:45:00|6.51|4.91|6.5|4.9|6.53|4.93|6.5|4.9|0
1643179800000|2022-01-26 06:50:00|6.51|4.91|6.57|4.97|6.57|4.97|6.5|4.9|0
1643180100000|2022-01-26 06:55:00|6.56|4.96|6.57|4.97|6.6|5|6.55|4.95|0
1643180400000|2022-01-26 07:00:00|6.55|4.95|6.61|5.01|6.63|5.03|6.52|4.92|0
1643180700000|2022-01-26 07:05:00|6.6|5|6.61|5.01|6.64|5.04|6.6|5|0
1643181000000|2022-01-26 07:10:00|6.6|5|6.65|5.05|6.69|5.09|6.59|4.99|0
1643181300000|2022-01-26 07:15:00|6.67|5.07|6.72|5.12|6.72|5.12|6.66|5.06|0
1643181600000|2022-01-26 07:20:00|6.71|5.11|6.7|5.1|6.72|5.12|6.67|5.07|0
1643181900000|2022-01-26 07:25:00|6.69|5.09|6.65|5.05|6.71|5.11|6.65|5.05|0
1643182200000|2022-01-26 07:30:00|6.64|5.04|6.59|4.99|6.66|5.06|6.58|4.98|0
1643182500000|2022-01-26 07:35:00|6.58|4.98|6.53|4.93|6.59|4.99|6.52|4.92|0
1643182800000|2022-01-26 07:40:00|6.54|4.94|6.52|4.92|6.55|4.95|6.52|4.92|0
1643183100000|2022-01-26 07:45:00|6.51|4.91|6.54|4.94|6.56|4.96|6.51|4.91|0
1643183400000|2022-01-26 07:50:00|6.53|4.93|6.47|4.87|6.54|4.94|6.47|4.87|0
1643183700000|2022-01-26 07:55:00|6.48|4.88|6.52|4.92|6.54|4.94|6.48|4.88|0
1643184000000|2022-01-26 08:00:00|6.53|4.93|6.38|4.78|6.53|4.93|6.38|4.78|0
1643184300000|2022-01-26 08:05:00|6.29|4.89|6.19|4.79|6.39|4.99|6.06|4.66|0
1643184600000|2022-01-26 08:10:00|6.16|4.76|6.11|4.71|6.16|4.76|6.09|4.69|0
1643184900000|2022-01-26 08:15:00|6.12|4.72|6.1|4.7|6.12|4.72|6.08|4.68|0
1643185200000|2022-01-26 08:20:00|6.09|4.69|6.05|4.65|6.1|4.7|6|4.6|0
1643185500000|2022-01-26 08:25:00|6.04|4.64|6|4.6|6.05|4.65|5.97|4.57|0
1643185800000|2022-01-26 08:30:00|5.98|4.58|6|4.6|6|4.6|5.94|4.54|0
1643186100000|2022-01-26 08:35:00|5.99|4.59|5.74|4.34|6|4.6|5.73|4.33|0
1643186400000|2022-01-26 08:40:00|5.73|4.33|5.76|4.36|5.77|4.37|5.71|4.31|0
1643186700000|2022-01-26 08:45:00|5.75|4.35|5.77|4.37|5.83|4.43|5.75|4.35|0
1643187000000|2022-01-26 08:50:00|5.76|4.36|5.8|4.4|5.83|4.43|5.76|4.36|0
1643187300000|2022-01-26 08:55:00|5.81|4.41|5.82|4.42|5.84|4.44|5.8|4.4|0
1643187600000|2022-01-26 09:00:00|5.84|4.44|5.75|4.35|5.85|4.45|5.69|4.29|0
1643187900000|2022-01-26 09:05:00|5.76|4.36|5.67|4.27|5.77|4.37|5.67|4.27|0
1643188200000|2022-01-26 09:10:00|5.66|4.26|5.65|4.25|5.68|4.28|5.61|4.21|0
1643188500000|2022-01-26 09:15:00|5.64|4.24|5.74|4.34|6.07|4.67|5.61|4.21|0
1643188800000|2022-01-26 09:20:00|5.75|4.35|5.68|4.28|5.8|4.4|5.68|4.28|0
1643189100000|2022-01-26 09:25:00|5.67|4.27|5.73|4.33|5.73|4.33|5.66|4.26|0
1643189400000|2022-01-26 09:30:00|5.72|4.32|5.75|4.35|5.78|4.38|5.67|4.27|0
1643189700000|2022-01-26 09:35:00|5.76|4.36|5.66|4.26|5.78|4.38|5.64|4.24|0
1643190000000|2022-01-26 09:40:00|5.67|4.27|5.62|4.22|5.69|4.29|5.62|4.22|0
1643190300000|2022-01-26 09:45:00|5.63|4.23|5.67|4.27|5.67|4.27|5.61|4.21|0
1643190600000|2022-01-26 09:50:00|5.68|4.28|5.7|4.3|5.7|4.3|5.65|4.25|0
1643190900000|2022-01-26 09:55:00|5.71|4.31|5.72|4.32|5.75|4.35|5.69|4.29|0
1643191200000|2022-01-26 10:00:00|5.73|4.33|5.78|4.38|5.84|4.44|5.73|4.33|0
1643191500000|2022-01-26 10:05:00|5.79|4.39|5.84|4.44|5.93|4.53|5.77|4.37|0
1643191800000|2022-01-26 10:10:00|5.82|4.42|5.79|4.39|5.84|4.44|5.77|4.37|0
1643192100000|2022-01-26 10:15:00|5.78|4.38|5.8|4.4|5.8|4.4|5.75|4.35|0
1643192400000|2022-01-26 10:20:00|5.81|4.41|5.75|4.35|5.82|4.42|5.72|4.32|0
1643192700000|2022-01-26 10:25:00|5.76|4.36|5.76|4.36|5.79|4.39|5.76|4.36|0
1643193000000|2022-01-26 10:30:00|5.74|4.34|5.71|4.31|5.77|4.37|5.69|4.29|0
1643193300000|2022-01-26 10:35:00|5.7|4.3|5.69|4.29|5.71|4.31|5.66|4.26|0
1643193600000|2022-01-26 10:40:00|5.68|4.28|5.7|4.3|5.7|4.3|5.66|4.26|0
1643193900000|2022-01-26 10:45:00|5.69|4.29|5.64|4.24|5.7|4.3|5.64|4.24|0
1643194200000|2022-01-26 10:50:00|5.65|4.25|5.65|4.25|5.65|4.25|5.63|4.23|0
1643194500000|2022-01-26 10:55:00|5.66|4.26|5.68|4.28|5.68|4.28|5.64|4.24|0
1643194800000|2022-01-26 11:00:00|5.65|4.25|5.74|4.34|5.77|4.37|5.58|4.18|0
1643195100000|2022-01-26 11:05:00|5.75|4.35|5.47|4.07|5.76|4.36|5.42|4.02|0
1643195400000|2022-01-26 11:10:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1643195700000|2022-01-26 11:15:00|5.47|4.07|5.41|4.01|5.47|4.07|5.41|4.01|0
1643196000000|2022-01-26 11:20:00|5.43|4.03|5.46|4.06|5.47|4.07|5.42|4.02|0
1643196300000|2022-01-26 11:25:00|5.45|4.05|5.5|4.1|5.51|4.11|5.45|4.05|0
1643196600000|2022-01-26 11:30:00|5.49|4.09|5.42|4.02|5.5|4.1|5.41|4.01|0
1643196900000|2022-01-26 11:35:00|5.41|4.01|5.39|3.99|5.42|4.02|5.38|3.98|0
1643197200000|2022-01-26 11:40:00|5.4|4|5.4|4|5.41|4.01|5.37|3.97|0
1643197500000|2022-01-26 11:45:00|5.39|3.99|5.39|3.99|5.42|4.02|5.38|3.98|0
1643197800000|2022-01-26 11:50:00|5.38|3.98|5.37|3.97|5.39|3.99|5.35|3.95|0
1643198100000|2022-01-26 11:55:00|5.36|3.96|5.33|3.93|5.39|3.99|5.33|3.93|0
1643198400000|2022-01-26 12:00:00|5.34|3.94|5.43|4.03|5.45|4.05|5.33|3.93|0
1643198700000|2022-01-26 12:05:00|5.44|4.04|5.43|4.03|5.45|4.05|5.4|4|0
1643199000000|2022-01-26 12:10:00|5.44|4.04|5.49|4.09|5.49|4.09|5.42|4.02|0
1643199300000|2022-01-26 12:15:00|5.51|4.11|5.52|4.12|5.54|4.14|5.48|4.08|0
1643199600000|2022-01-26 12:20:00|5.53|4.13|5.57|4.17|5.57|4.17|5.5|4.1|0
1643199900000|2022-01-26 12:25:00|5.55|4.15|5.48|4.08|5.56|4.16|5.48|4.08|0
1643200200000|2022-01-26 12:30:00|5.47|4.07|5.47|4.07|5.49|4.09|5.45|4.05|0
1643200500000|2022-01-26 12:35:00|5.48|4.08|5.41|4.01|5.48|4.08|5.39|3.99|0
1643200800000|2022-01-26 12:40:00|5.43|4.03|5.48|4.08|5.49|4.09|5.42|4.02|0
1643201100000|2022-01-26 12:45:00|5.49|4.09|5.5|4.1|5.5|4.1|5.46|4.06|0
1643201400000|2022-01-26 12:50:00|5.48|4.08|5.43|4.03|5.48|4.08|5.42|4.02|0
1643201700000|2022-01-26 12:55:00|5.42|4.02|5.44|4.04|5.45|4.05|5.41|4.01|0
1643202000000|2022-01-26 13:00:00|5.43|4.03|5.32|3.92|5.46|4.06|5.32|3.92|0
1643202300000|2022-01-26 13:05:00|5.33|3.93|5.34|3.94|5.36|3.96|5.32|3.92|0
1643202600000|2022-01-26 13:10:00|5.33|3.93|5.36|3.96|5.37|3.97|5.33|3.93|0
1643202900000|2022-01-26 13:15:00|5.35|3.95|5.44|4.04|5.45|4.05|5.31|3.91|0
1643203200000|2022-01-26 13:20:00|5.43|4.03|5.34|3.94|5.45|4.05|5.34|3.94|0
1643203500000|2022-01-26 13:25:00|5.35|3.95|5.36|3.96|5.36|3.96|5.32|3.92|0
1643203800000|2022-01-26 13:30:00|5.37|3.97|5.41|4.01|5.42|4.02|5.33|3.93|0
1643204100000|2022-01-26 13:35:00|5.4|4|5.43|4.03|5.44|4.04|5.38|3.98|0
1643204400000|2022-01-26 13:40:00|5.42|4.02|5.45|4.05|5.46|4.06|5.4|4|0
1643204700000|2022-01-26 13:45:00|5.44|4.04|5.42|4.02|5.46|4.06|5.4|4|0
1643205000000|2022-01-26 13:50:00|5.41|4.01|5.44|4.04|5.45|4.05|5.41|4.01|0
1643205300000|2022-01-26 13:55:00|5.43|4.03|5.39|3.99|5.44|4.04|5.39|3.99|0
1643205600000|2022-01-26 14:00:00|5.44|4.04|5.47|4.07|5.47|4.07|5.36|3.96|0
1643205900000|2022-01-26 14:05:00|5.48|4.08|5.48|4.08|5.51|4.11|5.45|4.05|0
1643206200000|2022-01-26 14:10:00|5.49|4.09|5.52|4.12|5.53|4.13|5.48|4.08|0
1643206500000|2022-01-26 14:15:00|5.51|4.11|5.56|4.16|5.56|4.16|5.5|4.1|0
1643206800000|2022-01-26 14:20:00|5.55|4.15|5.57|4.17|5.57|4.17|5.52|4.12|0
1643207100000|2022-01-26 14:25:00|5.55|4.15|5.43|4.03|5.55|4.15|5.43|4.03|0
1643207400000|2022-01-26 14:30:00|5.42|4.02|5.4|4|5.62|4.22|5.4|4|0
1643207700000|2022-01-26 14:35:00|5.38|3.98|5.52|4.12|5.62|4.22|5.36|3.96|0
1643208000000|2022-01-26 14:40:00|5.54|4.14|5.56|4.16|5.63|4.23|5.51|4.11|0
1643208300000|2022-01-26 14:45:00|5.57|4.17|5.34|3.94|5.57|4.17|5.31|3.91|0
1643208600000|2022-01-26 14:50:00|5.33|3.93|5.22|3.82|5.56|4.16|5.2|3.8|0
1643208900000|2022-01-26 14:55:00|5.21|3.81|5.26|3.86|5.33|3.93|5.21|3.81|0
1643209200000|2022-01-26 15:00:00|5.24|3.84|5.13|3.73|5.3|3.9|5.1|3.7|0
1643209500000|2022-01-26 15:05:00|5.14|3.74|5.18|3.78|5.22|3.82|5.12|3.72|0
1643209800000|2022-01-26 15:10:00|5.19|3.79|5.35|3.95|5.37|3.97|5.19|3.79|0
1643210100000|2022-01-26 15:15:00|5.34|3.94|5.31|3.91|5.47|4.07|5.31|3.91|0
1643210400000|2022-01-26 15:20:00|5.32|3.92|5.46|4.06|5.47|4.07|5.28|3.88|0
1643210700000|2022-01-26 15:25:00|5.47|4.07|5.55|4.15|5.63|4.23|5.39|3.99|0
1643211000000|2022-01-26 15:30:00|5.58|4.18|5.57|4.17|5.67|4.27|5.51|4.11|0
1643211300000|2022-01-26 15:35:00|5.55|4.15|5.65|4.25|5.66|4.26|5.52|4.12|0
1643211600000|2022-01-26 15:40:00|5.64|4.24|5.71|4.31|5.73|4.33|5.56|4.16|0
1643211900000|2022-01-26 15:45:00|5.72|4.32|5.74|4.34|5.82|4.42|5.69|4.29|0
1643212200000|2022-01-26 15:50:00|5.75|4.35|5.72|4.32|5.75|4.35|5.68|4.28|0
1643212500000|2022-01-26 15:55:00|5.71|4.31|5.67|4.27|5.83|4.43|5.63|4.23|0
1643212800000|2022-01-26 16:00:00|5.68|4.28|5.71|4.31|5.78|4.38|5.68|4.28|0
1643213100000|2022-01-26 16:05:00|5.72|4.32|5.55|4.15|5.72|4.32|5.53|4.13|0
1643213400000|2022-01-26 16:10:00|5.56|4.16|5.49|4.09|5.57|4.17|5.47|4.07|0
1643213700000|2022-01-26 16:15:00|5.48|4.08|5.46|4.06|5.51|4.11|5.37|3.97|0
1643214000000|2022-01-26 16:20:00|5.45|4.05|5.4|4|5.48|4.08|5.36|3.96|0
1643214300000|2022-01-26 16:25:00|5.39|3.99|5.41|4.01|5.66|4.26|5.36|3.96|0
1643214600000|2022-01-26 16:30:00|5.4|4|5.4|4|5.45|4.05|5.34|3.94|0
1643214900000|2022-01-26 16:35:00|5.38|3.98|5.41|4.01|5.47|4.07|5.37|3.97|0
1643215200000|2022-01-26 16:40:00|5.4|4|5.35|3.95|5.41|4.01|5.32|3.92|0
1643215500000|2022-01-26 16:45:00|5.33|3.93|5.42|4.02|5.44|4.04|5.32|3.92|0
1643215800000|2022-01-26 16:50:00|5.43|4.03|5.41|4.01|5.52|4.12|5.39|3.99|0
1643216100000|2022-01-26 16:55:00|5.4|4|5.4|4|5.44|4.04|5.36|3.96|0
1643216400000|2022-01-26 17:00:00|5.38|3.98|5.38|3.98|5.41|4.01|5.32|3.92|0
1643216700000|2022-01-26 17:05:00|5.39|3.99|5.08|3.68|5.39|3.99|5.08|3.68|0
1643217000000|2022-01-26 17:10:00|5.09|3.69|5.05|3.65|5.13|3.73|5.02|3.62|0
1643217300000|2022-01-26 17:15:00|5.06|3.66|5.05|3.65|5.07|3.67|5.02|3.62|0
1643217600000|2022-01-26 17:20:00|5.07|3.67|5.09|3.69|5.1|3.7|5.04|3.64|0
1643217900000|2022-01-26 17:25:00|5.08|3.68|5.04|3.64|5.09|3.69|5.04|3.64|0
1643218200000|2022-01-26 17:30:00|5.03|3.63|5.05|3.65|5.09|3.69|5.03|3.63|0
1643218500000|2022-01-26 17:35:00|5.04|3.64|4.84|3.44|5.05|3.65|4.71|3.31|0
1643218800000|2022-01-26 17:40:00|4.83|3.43|4.76|3.36|4.83|3.43|4.76|3.36|0
1643219100000|2022-01-26 17:45:00|4.77|3.37|4.78|3.38|4.82|3.42|4.76|3.36|0
1643219400000|2022-01-26 17:50:00|4.79|3.39|4.79|3.39|4.82|3.42|4.77|3.37|0
1643219700000|2022-01-26 17:55:00|4.78|3.38|4.78|3.38|4.79|3.39|4.76|3.36|0
1643220000000|2022-01-26 18:00:00|4.77|3.37|4.93|3.53|4.96|3.56|4.77|3.37|0
1643220300000|2022-01-26 18:05:00|4.94|3.54|4.88|3.48|4.96|3.56|4.87|3.47|0
1643220600000|2022-01-26 18:10:00|4.89|3.49|4.99|3.59|5.19|3.79|4.78|3.38|0
1643220900000|2022-01-26 18:15:00|5|3.6|5.05|3.65|5.06|3.66|4.98|3.58|0
1643221200000|2022-01-26 18:20:00|5.04|3.64|5.14|3.74|5.24|3.84|5.04|3.64|0
1643221500000|2022-01-26 18:25:00|5.13|3.73|5.1|3.7|5.14|3.74|5.08|3.68|0
1643221800000|2022-01-26 18:30:00|5.11|3.71|5.11|3.71|5.13|3.73|5.06|3.66|0
1643222100000|2022-01-26 18:35:00|5.1|3.7|5.12|3.72|5.15|3.75|5.09|3.69|0
1643222400000|2022-01-26 18:40:00|5.13|3.73|5.1|3.7|5.14|3.74|5.08|3.68|0
1643222700000|2022-01-26 18:45:00|5.11|3.71|5.11|3.71|5.14|3.74|5.09|3.69|0
1643223000000|2022-01-26 18:50:00|5.12|3.72|5.06|3.66|5.14|3.74|5.05|3.65|0
1643223300000|2022-01-26 18:55:00|5.07|3.67|5|3.6|5.09|3.69|4.96|3.56|0
1643223600000|2022-01-26 19:00:00|4.97|3.57|4.77|3.37|5|3.6|4.63|3.23|0
1643223900000|2022-01-26 19:05:00|4.8|3.4|4.87|3.47|4.98|3.58|4.63|3.23|0
1643224200000|2022-01-26 19:10:00|4.86|3.46|5.21|3.81|5.28|3.88|4.79|3.39|0
1643224500000|2022-01-26 19:15:00|5.22|3.82|5.2|3.8|5.31|3.91|4.72|3.32|0
1643224800000|2022-01-26 19:20:00|5.18|3.78|5.16|3.76|5.28|3.88|5.14|3.74|0
1643225100000|2022-01-26 19:25:00|5.15|3.75|4.84|3.44|5.16|3.76|4.82|3.42|0
1643225400000|2022-01-26 19:30:00|4.83|3.43|5.16|3.76|5.2|3.8|4.82|3.42|0
1643225700000|2022-01-26 19:35:00|5.14|3.74|4.6|3.2|5.24|3.84|4.52|3.12|0
1643226000000|2022-01-26 19:40:00|4.61|3.21|5|3.6|5|3.6|4.58|3.18|0
1643226300000|2022-01-26 19:45:00|5.06|3.66|5.55|4.15|5.59|4.19|4.78|3.38|0
1643226600000|2022-01-26 19:50:00|5.53|4.13|5.35|3.95|5.55|4.15|5.26|3.86|0
1643226900000|2022-01-26 19:55:00|5.37|3.97|5.35|3.95|5.48|4.08|5.34|3.94|0
1643227200000|2022-01-26 20:00:00|5.38|3.98|5.93|4.53|6.06|4.66|5.38|3.98|0
1643227500000|2022-01-26 20:05:00|5.95|4.55|6.32|4.92|6.32|4.92|5.95|4.55|0
1643227800000|2022-01-26 20:10:00|6.34|4.94|6.16|4.76|6.34|4.94|5.97|4.57|0
1643228100000|2022-01-26 20:15:00|6.18|4.78|6.43|5.03|6.46|5.06|5.96|4.56|0
1643228400000|2022-01-26 20:20:00|6.41|5.01|6.61|5.21|6.79|5.39|6.35|4.95|0
1643228700000|2022-01-26 20:25:00|6.6|5.2|6.29|4.89|6.7|5.3|6.25|4.85|0
1643229000000|2022-01-26 20:30:00|6.31|4.91|6.49|5.09|6.49|5.09|6.21|4.81|0
1643229300000|2022-01-26 20:35:00|6.48|5.08|6.44|5.04|6.65|5.25|6.32|4.92|0
1643229600000|2022-01-26 20:40:00|6.43|5.03|6.33|4.93|6.54|5.14|6.17|4.77|0
1643229900000|2022-01-26 20:45:00|6.32|4.92|6.25|4.85|6.5|5.1|6.14|4.74|0
1643230200000|2022-01-26 20:50:00|6.26|4.86|6.08|4.68|6.38|4.98|6.08|4.68|0
1643230500000|2022-01-26 20:55:00|6.12|4.72|6.24|4.84|6.35|4.95|6.04|4.64|0
1643230800000|2022-01-26 21:00:00|6.22|4.82|6.2|4.8|6.28|4.88|6.17|4.77|0
1643231100000|2022-01-26 21:05:00|6.21|4.81|6.3|4.9|6.47|5.07|6.13|4.73|0
1643231400000|2022-01-26 21:10:00|6.33|4.93|6.44|5.04|6.47|5.07|6.32|4.92|0
1643231700000|2022-01-26 21:15:00|6.49|4.89|6.47|4.87|6.55|4.95|6.45|4.85|0
1643232000000|2022-01-26 21:20:00|6.48|4.88|6.48|4.88|6.52|4.92|6.45|4.85|0
1643232300000|2022-01-26 21:25:00|6.47|4.87|6.44|4.84|6.5|4.9|6.43|4.83|0
1643232600000|2022-01-26 21:30:00|6.45|4.85|6.49|4.89|6.5|4.9|6.44|4.84|0
1643232900000|2022-01-26 21:35:00|6.51|4.91|6.52|4.92|6.57|4.97|6.51|4.91|0
1643233200000|2022-01-26 21:40:00|6.53|4.93|6.43|4.83|6.54|4.94|6.43|4.83|0
1643233500000|2022-01-26 21:45:00|6.42|4.82|6.39|4.79|6.45|4.85|6.35|4.75|0
1643233800000|2022-01-26 21:50:00|6.4|4.8|6.37|4.77|6.45|4.85|6.37|4.77|0
1643234100000|2022-01-26 21:55:00|6.38|4.78|6.38|4.78|6.39|4.79|6.34|4.74|0
1643234400000|2022-01-26 22:00:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1643234700000|2022-01-26 22:05:00|6.39|4.79|6.37|4.77|6.39|4.79|6.37|4.77|0
1643235000000|2022-01-26 22:10:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1643235300000|2022-01-26 22:15:00|6.35|4.75|6.33|4.73|6.36|4.76|6.33|4.73|0
1643235600000|2022-01-26 22:20:00|6.34|4.74|6.3|4.7|6.34|4.74|6.3|4.7|0
1643235900000|2022-01-26 22:25:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1643236200000|2022-01-26 22:30:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1643236500000|2022-01-26 22:35:00|6.31|4.71|6.26|4.66|6.31|4.71|6.26|4.66|0
1643236800000|2022-01-26 22:40:00|6.25|4.65|6.23|4.63|6.25|4.65|6.2|4.6|0
1643237100000|2022-01-26 22:45:00|6.24|4.64|6.27|4.67|6.27|4.67|6.23|4.63|0
1643237400000|2022-01-26 22:50:00|6.26|4.66|6.29|4.69|6.29|4.69|6.26|4.66|0
1643237700000|2022-01-26 22:55:00|6.28|4.68|6.27|4.67|6.31|4.71|6.27|4.67|0
1643238000000|2022-01-26 23:00:00|6.22|4.62|6.15|4.55|6.26|4.66|6.06|4.46|0
1643238300000|2022-01-26 23:05:00|6.16|4.56|6|4.4|6.17|4.57|6|4.4|0
1643238600000|2022-01-26 23:10:00|5.99|4.39|6.01|4.41|6.05|4.45|5.99|4.39|0
1643238900000|2022-01-26 23:15:00|6.02|4.42|6.07|4.47|6.1|4.5|5.99|4.39|0
1643239200000|2022-01-26 23:20:00|6.06|4.46|6.04|4.44|6.06|4.46|6.01|4.41|0
1643239500000|2022-01-26 23:25:00|6.05|4.45|6.01|4.41|6.07|4.47|5.99|4.39|0
1643239800000|2022-01-26 23:30:00|6|4.4|5.95|4.35|6|4.4|5.93|4.33|0
1643240100000|2022-01-26 23:35:00|5.96|4.36|5.99|4.39|5.99|4.39|5.94|4.34|0
1643240400000|2022-01-26 23:40:00|5.98|4.38|5.99|4.39|6.01|4.41|5.97|4.37|0
1643240700000|2022-01-26 23:45:00|5.98|4.38|5.97|4.37|5.99|4.39|5.95|4.35|0
1643241000000|2022-01-26 23:50:00|5.98|4.38|5.99|4.39|6.01|4.41|5.97|4.37|0
1643241300000|2022-01-26 23:55:00|6|4.4|5.96|4.36|6|4.4|5.95|4.35|0
1643241600000|2022-01-27 00:00:00|5.95|4.35|5.98|4.38|6.02|4.42|5.94|4.34|0
1643241900000|2022-01-27 00:05:00|5.99|4.39|6.07|4.47|6.08|4.48|5.98|4.38|0
1643242200000|2022-01-27 00:10:00|6.06|4.46|6.12|4.52|6.13|4.53|6.06|4.46|0
1643242500000|2022-01-27 00:15:00|6.13|4.53|6.18|4.58|6.19|4.59|6.12|4.52|0
1643242800000|2022-01-27 00:20:00|6.17|4.57|6.1|4.5|6.22|4.62|6.1|4.5|0
1643243100000|2022-01-27 00:25:00|6.11|4.51|6.18|4.58|6.19|4.59|6.08|4.48|0
1643243400000|2022-01-27 00:30:00|6.17|4.57|6.18|4.58|6.24|4.64|6.17|4.57|0
1643243700000|2022-01-27 00:35:00|6.17|4.57|6.21|4.61|6.22|4.62|6.16|4.56|0
1643244000000|2022-01-27 00:40:00|6.2|4.6|6.23|4.63|6.26|4.66|6.18|4.58|0
1643244300000|2022-01-27 00:45:00|6.25|4.65|6.24|4.64|6.26|4.66|6.2|4.6|0
1643244600000|2022-01-27 00:50:00|6.23|4.63|6.31|4.71|6.31|4.71|6.17|4.57|0
1643244900000|2022-01-27 00:55:00|6.32|4.72|6.4|4.8|6.41|4.81|6.29|4.69|0
1643245200000|2022-01-27 01:00:00|6.43|4.83|6.51|4.91|6.56|4.96|6.37|4.77|0
1643245500000|2022-01-27 01:05:00|6.52|4.92|6.67|5.07|6.71|5.11|6.5|4.9|0
1643245800000|2022-01-27 01:10:00|6.66|5.06|6.63|5.03|6.67|5.07|6.54|4.94|0
1643246100000|2022-01-27 01:15:00|6.62|5.02|7.06|5.46|7.18|5.58|6.59|4.99|0
1643246400000|2022-01-27 01:20:00|7.07|5.47|7.02|5.42|7.16|5.56|7.02|5.42|0
1643246700000|2022-01-27 01:25:00|7.03|5.43|7.04|5.44|7.05|5.45|6.96|5.36|0
1643247000000|2022-01-27 01:30:00|7.05|5.45|6.97|5.37|7.1|5.5|6.97|5.37|0
1643247300000|2022-01-27 01:35:00|6.99|5.39|7.05|5.45|7.05|5.45|6.93|5.33|0
1643247600000|2022-01-27 01:40:00|7.06|5.46|7.06|5.46|7.1|5.5|6.99|5.39|0
1643247900000|2022-01-27 01:45:00|7.05|5.45|7.12|5.52|7.14|5.54|7.05|5.45|0
1643248200000|2022-01-27 01:50:00|7.11|5.51|7.16|5.56|7.18|5.58|7.07|5.47|0
1643248500000|2022-01-27 01:55:00|7.15|5.55|7.38|5.78|7.42|5.82|7.15|5.55|0
1643248800000|2022-01-27 02:00:00|7.39|5.79|7.52|5.92|7.58|5.98|7.39|5.79|0
1643249100000|2022-01-27 02:05:00|7.53|5.93|7.67|6.07|7.67|6.07|7.49|5.89|0
1643249400000|2022-01-27 02:10:00|7.63|6.03|7.64|6.04|7.67|6.07|7.58|5.98|0
1643249700000|2022-01-27 02:15:00|7.63|6.03|7.66|6.06|7.67|6.07|7.61|6.01|0
1643250000000|2022-01-27 02:20:00|7.65|6.05|7.61|6.01|7.67|6.07|7.6|6|0
1643250300000|2022-01-27 02:25:00|7.6|6|7.84|6.24|7.87|6.27|7.6|6|0
1643250600000|2022-01-27 02:30:00|7.85|6.25|7.86|6.26|7.88|6.28|7.8|6.2|0
1643250900000|2022-01-27 02:35:00|7.85|6.25|7.62|6.02|7.87|6.27|7.62|6.02|0
1643251200000|2022-01-27 02:40:00|7.64|6.04|7.65|6.05|7.66|6.06|7.58|5.98|0
1643251500000|2022-01-27 02:45:00|7.63|6.03|7.43|5.83|7.63|6.03|7.42|5.82|0
1643251800000|2022-01-27 02:50:00|7.44|5.84|7.46|5.86|7.48|5.88|7.41|5.81|0
1643252100000|2022-01-27 02:55:00|7.48|5.88|7.54|5.94|7.56|5.96|7.48|5.88|0
1643252400000|2022-01-27 03:00:00|7.53|5.93|7.64|6.04|7.65|6.05|7.5|5.9|0
1643252700000|2022-01-27 03:05:00|7.63|6.03|7.55|5.95|7.67|6.07|7.55|5.95|0
1643253000000|2022-01-27 03:10:00|7.54|5.94|7.6|6|7.61|6.01|7.54|5.94|0
1643253300000|2022-01-27 03:15:00|7.59|5.99|7.47|5.87|7.62|6.02|7.47|5.87|0
1643253600000|2022-01-27 03:20:00|7.48|5.88|7.56|5.96|7.57|5.97|7.41|5.81|0
1643253900000|2022-01-27 03:25:00|7.58|5.98|7.58|5.98|7.61|6.01|7.56|5.96|0
1643254200000|2022-01-27 03:30:00|7.59|5.99|7.55|5.95|7.6|6|7.49|5.89|0
1643254500000|2022-01-27 03:35:00|7.54|5.94|7.7|6.1|7.72|6.12|7.54|5.94|0
1643254800000|2022-01-27 03:40:00|7.71|6.11|8.16|6.56|8.17|6.57|7.71|6.11|0
1643255100000|2022-01-27 03:45:00|8.14|6.54|8.17|6.57|8.27|6.67|8.13|6.53|0
1643255400000|2022-01-27 03:50:00|8.18|6.58|8.14|6.54|8.18|6.58|8.1|6.5|0
1643255700000|2022-01-27 03:55:00|8.15|6.55|8.11|6.51|8.23|6.63|8.09|6.49|0
1643256000000|2022-01-27 04:00:00|8.12|6.52|8.14|6.54|8.16|6.56|8.07|6.47|0
1643256300000|2022-01-27 04:05:00|8.13|6.53|8.12|6.52|8.16|6.56|8.1|6.5|0
1643256600000|2022-01-27 04:10:00|8.13|6.53|8.11|6.51|8.17|6.57|8.08|6.48|0
1643256900000|2022-01-27 04:15:00|8.09|6.49|8.07|6.47|8.27|6.67|8.07|6.47|0
1643257200000|2022-01-27 04:20:00|8.08|6.48|8.07|6.47|8.12|6.52|8.05|6.45|0
1643257500000|2022-01-27 04:25:00|8.08|6.48|8.01|6.41|8.1|6.5|7.98|6.38|0
1643257800000|2022-01-27 04:30:00|8|6.4|7.94|6.34|8.02|6.42|7.92|6.32|0
1643258100000|2022-01-27 04:35:00|7.95|6.35|7.95|6.35|7.98|6.38|7.92|6.32|0
1643258400000|2022-01-27 04:40:00|7.94|6.34|7.88|6.28|7.95|6.35|7.81|6.21|0
1643258700000|2022-01-27 04:45:00|7.87|6.27|7.88|6.28|7.89|6.29|7.85|6.25|0
1643259000000|2022-01-27 04:50:00|7.87|6.27|7.86|6.26|7.88|6.28|7.82|6.22|0
1643259300000|2022-01-27 04:55:00|7.85|6.25|7.83|6.23|7.86|6.26|7.81|6.21|0
1643259600000|2022-01-27 05:00:00|7.81|6.21|7.66|6.06|7.83|6.23|7.66|6.06|0
1643259900000|2022-01-27 05:05:00|7.65|6.05|7.74|6.14|7.75|6.15|7.64|6.04|0
1643260200000|2022-01-27 05:10:00|7.75|6.15|7.83|6.23|7.84|6.24|7.73|6.13|0
1643260500000|2022-01-27 05:15:00|7.84|6.24|7.99|6.39|8|6.4|7.83|6.23|0
1643260800000|2022-01-27 05:20:00|8|6.4|7.97|6.37|8.01|6.41|7.93|6.33|0
1643261100000|2022-01-27 05:25:00|7.96|6.36|7.9|6.3|7.98|6.38|7.88|6.28|0
1643261400000|2022-01-27 05:30:00|7.91|6.31|7.74|6.14|7.91|6.31|7.72|6.12|0
1643261700000|2022-01-27 05:35:00|7.71|6.11|7.73|6.13|7.76|6.16|7.69|6.09|0
1643262000000|2022-01-27 05:40:00|7.72|6.12|7.7|6.1|7.78|6.18|7.68|6.08|0
1643262300000|2022-01-27 05:45:00|7.71|6.11|7.72|6.12|7.77|6.17|7.7|6.1|0
1643262600000|2022-01-27 05:50:00|7.71|6.11|7.76|6.16|7.8|6.2|7.7|6.1|0
1643262900000|2022-01-27 05:55:00|7.75|6.15|7.74|6.14|7.8|6.2|7.71|6.11|0
1643263200000|2022-01-27 06:00:00|7.77|6.17|7.77|6.17|7.79|6.19|7.68|6.08|0
1643263500000|2022-01-27 06:05:00|7.76|6.16|7.64|6.04|7.81|6.21|7.64|6.04|0
1643263800000|2022-01-27 06:10:00|7.63|6.03|7.59|5.99|7.63|6.03|7.53|5.93|0
1643264100000|2022-01-27 06:15:00|7.58|5.98|7.6|6|7.62|6.02|7.51|5.91|0
1643264400000|2022-01-27 06:20:00|7.59|5.99|7.68|6.08|7.69|6.09|7.57|5.97|0
1643264700000|2022-01-27 06:25:00|7.67|6.07|7.74|6.14|7.76|6.16|7.64|6.04|0
1643265000000|2022-01-27 06:30:00|7.75|6.15|7.8|6.2|7.83|6.23|7.73|6.13|0
1643265300000|2022-01-27 06:35:00|7.81|6.21|7.78|6.18|7.85|6.25|7.72|6.12|0
1643265600000|2022-01-27 06:40:00|7.8|6.2|7.94|6.34|7.97|6.37|7.73|6.13|0
1643265900000|2022-01-27 06:45:00|7.93|6.33|8.11|6.51|8.11|6.51|7.93|6.33|0
1643266200000|2022-01-27 06:50:00|8.1|6.5|7.92|6.32|8.1|6.5|7.92|6.32|0
1643266500000|2022-01-27 06:55:00|7.91|6.31|7.88|6.28|7.94|6.34|7.84|6.24|0
1643266800000|2022-01-27 07:00:00|7.84|6.24|7.65|6.05|7.87|6.27|7.65|6.05|0
1643267100000|2022-01-27 07:05:00|7.67|6.07|7.66|6.06|7.67|6.07|7.52|5.92|0
1643267400000|2022-01-27 07:10:00|7.65|6.05|7.5|5.9|7.66|6.06|7.41|5.81|0
1643267700000|2022-01-27 07:15:00|7.49|5.89|7.42|5.82|7.49|5.89|7.39|5.79|0
1643268000000|2022-01-27 07:20:00|7.43|5.83|7.46|5.86|7.46|5.86|7.38|5.78|0
1643268300000|2022-01-27 07:25:00|7.47|5.87|7.42|5.82|7.49|5.89|7.36|5.76|0
1643268600000|2022-01-27 07:30:00|7.45|5.85|7.4|5.8|7.45|5.85|7.31|5.71|0
1643268900000|2022-01-27 07:35:00|7.41|5.81|7.37|5.77|7.41|5.81|7.33|5.73|0
1643269200000|2022-01-27 07:40:00|7.35|5.75|7.27|5.67|7.36|5.76|7.26|5.66|0
1643269500000|2022-01-27 07:45:00|7.25|5.65|7.06|5.46|7.39|5.79|6.78|5.18|0
1643269800000|2022-01-27 07:50:00|7.04|5.44|6.98|5.38|7.07|5.47|6.98|5.38|0
1643270100000|2022-01-27 07:55:00|6.97|5.37|7.13|5.53|7.15|5.55|6.97|5.37|0
1643270400000|2022-01-27 08:00:00|7.12|5.52|7.01|5.41|7.13|5.53|7|5.4|0
1643270700000|2022-01-27 08:05:00|6.91|5.51|6.93|5.53|6.99|5.59|6.84|5.44|0
1643271000000|2022-01-27 08:10:00|6.94|5.54|6.78|5.38|7|5.6|6.77|5.37|0
1643271300000|2022-01-27 08:15:00|6.77|5.37|6.67|5.27|6.82|5.42|6.65|5.25|0
1643271600000|2022-01-27 08:20:00|6.66|5.26|6.75|5.35|6.76|5.36|6.62|5.22|0
1643271900000|2022-01-27 08:25:00|6.74|5.34|6.8|5.4|6.81|5.41|6.73|5.33|0
1643272200000|2022-01-27 08:30:00|6.78|5.38|6.78|5.38|6.86|5.46|6.76|5.36|0
1643272500000|2022-01-27 08:35:00|6.79|5.39|6.77|5.37|6.79|5.39|6.69|5.29|0
1643272800000|2022-01-27 08:40:00|6.78|5.38|6.69|5.29|6.78|5.38|6.68|5.28|0
1643273100000|2022-01-27 08:45:00|6.7|5.3|6.65|5.25|6.72|5.32|6.56|5.16|0
1643273400000|2022-01-27 08:50:00|6.64|5.24|6.31|4.91|6.79|5.39|6.3|4.9|0
1643273700000|2022-01-27 08:55:00|6.29|4.89|6.24|4.84|6.3|4.9|6.22|4.82|0
1643274000000|2022-01-27 09:00:00|6.23|4.83|6.44|5.04|6.44|5.04|6.08|4.68|0
1643274300000|2022-01-27 09:05:00|6.43|5.03|6.18|4.78|6.44|5.04|6.08|4.68|0
1643274600000|2022-01-27 09:10:00|6.17|4.77|6.08|4.68|6.21|4.81|6.05|4.65|0
1643274900000|2022-01-27 09:15:00|6.07|4.67|6.05|4.65|6.13|4.73|6.03|4.63|0
1643275200000|2022-01-27 09:20:00|6.06|4.66|5.95|4.55|6.12|4.72|5.95|4.55|0
1643275500000|2022-01-27 09:25:00|5.96|4.56|5.94|4.54|5.98|4.58|5.89|4.49|0
1643275800000|2022-01-27 09:30:00|5.93|4.53|6.03|4.63|6.03|4.63|5.93|4.53|0
1643276100000|2022-01-27 09:35:00|6.01|4.61|6.01|4.61|6.05|4.65|5.98|4.58|0
1643276400000|2022-01-27 09:40:00|6|4.6|5.9|4.5|6.03|4.63|5.89|4.49|0
1643276700000|2022-01-27 09:45:00|5.92|4.52|5.87|4.47|5.93|4.53|5.84|4.44|0
1643277000000|2022-01-27 09:50:00|5.88|4.48|5.83|4.43|5.89|4.49|5.79|4.39|0
1643277300000|2022-01-27 09:55:00|5.84|4.44|5.85|4.45|5.86|4.46|5.8|4.4|0
1643277600000|2022-01-27 10:00:00|5.86|4.46|5.77|4.37|5.87|4.47|5.76|4.36|0
1643277900000|2022-01-27 10:05:00|5.78|4.38|5.81|4.41|5.81|4.41|5.74|4.34|0
1643278200000|2022-01-27 10:10:00|5.8|4.4|5.92|4.52|5.93|4.53|5.79|4.39|0
1643278500000|2022-01-27 10:15:00|5.91|4.51|5.97|4.57|5.97|4.57|5.87|4.47|0
1643278800000|2022-01-27 10:20:00|5.98|4.58|5.88|4.48|5.98|4.58|5.88|4.48|0
1643279100000|2022-01-27 10:25:00|5.9|4.5|5.92|4.52|6.09|4.69|5.83|4.43|0
1643279400000|2022-01-27 10:30:00|5.93|4.53|5.79|4.39|5.96|4.56|5.78|4.38|0
1643279700000|2022-01-27 10:35:00|5.78|4.38|5.77|4.37|5.82|4.42|5.76|4.36|0
1643280000000|2022-01-27 10:40:00|5.78|4.38|5.85|4.45|5.87|4.47|5.77|4.37|0
1643280300000|2022-01-27 10:45:00|5.84|4.44|5.92|4.52|5.92|4.52|5.8|4.4|0
1643280600000|2022-01-27 10:50:00|5.91|4.51|6.04|4.64|6.05|4.65|5.91|4.51|0
1643280900000|2022-01-27 10:55:00|6.05|4.65|6.08|4.68|6.14|4.74|6.05|4.65|0
1643281200000|2022-01-27 11:00:00|6.07|4.67|5.95|4.55|6.08|4.68|5.93|4.53|0
1643281500000|2022-01-27 11:05:00|5.94|4.54|5.96|4.56|5.96|4.56|5.89|4.49|0
1643281800000|2022-01-27 11:10:00|5.95|4.55|5.86|4.46|5.96|4.56|5.86|4.46|0
1643282100000|2022-01-27 11:15:00|5.85|4.45|5.88|4.48|5.89|4.49|5.82|4.42|0
1643282400000|2022-01-27 11:20:00|5.89|4.49|5.89|4.49|5.94|4.54|5.88|4.48|0
1643282700000|2022-01-27 11:25:00|5.88|4.48|5.76|4.36|5.88|4.48|5.74|4.34|0
1643283000000|2022-01-27 11:30:00|5.75|4.35|5.78|4.38|5.81|4.41|5.74|4.34|0
1643283300000|2022-01-27 11:35:00|5.79|4.39|5.88|4.48|5.9|4.5|5.75|4.35|0
1643283600000|2022-01-27 11:40:00|5.89|4.49|5.85|4.45|5.89|4.49|5.81|4.41|0
1643283900000|2022-01-27 11:45:00|5.86|4.46|5.83|4.43|5.93|4.53|5.81|4.41|0
1643284200000|2022-01-27 11:50:00|5.84|4.44|5.77|4.37|5.84|4.44|5.73|4.33|0
1643284500000|2022-01-27 11:55:00|5.78|4.38|5.7|4.3|5.82|4.42|5.69|4.29|0
1643284800000|2022-01-27 12:00:00|5.69|4.29|5.73|4.33|5.76|4.36|5.68|4.28|0
1643285100000|2022-01-27 12:05:00|5.72|4.32|5.73|4.33|5.8|4.4|5.72|4.32|0
1643285400000|2022-01-27 12:10:00|5.74|4.34|5.62|4.22|5.74|4.34|5.6|4.2|0
1643285700000|2022-01-27 12:15:00|5.63|4.23|5.79|4.39|5.79|4.39|5.59|4.19|0
1643286000000|2022-01-27 12:20:00|5.78|4.38|5.9|4.5|5.9|4.5|5.76|4.36|0
1643286300000|2022-01-27 12:25:00|5.88|4.48|5.83|4.43|5.9|4.5|5.79|4.39|0
1643286600000|2022-01-27 12:30:00|5.84|4.44|5.96|4.56|5.96|4.56|5.78|4.38|0
1643286900000|2022-01-27 12:35:00|5.95|4.55|5.86|4.46|5.96|4.56|5.8|4.4|0
1643287200000|2022-01-27 12:40:00|5.87|4.47|5.87|4.47|5.88|4.48|5.81|4.41|0
1643287500000|2022-01-27 12:45:00|5.88|4.48|5.75|4.35|5.88|4.48|5.73|4.33|0
1643287800000|2022-01-27 12:50:00|5.76|4.36|5.62|4.22|5.78|4.38|5.59|4.19|0
1643288100000|2022-01-27 12:55:00|5.63|4.23|5.66|4.26|5.67|4.27|5.59|4.19|0
1643288400000|2022-01-27 13:00:00|5.65|4.25|5.65|4.25|5.69|4.29|5.56|4.16|0
1643288700000|2022-01-27 13:05:00|5.64|4.24|5.5|4.1|5.64|4.24|5.5|4.1|0
1643289000000|2022-01-27 13:10:00|5.49|4.09|5.64|4.24|5.78|4.38|5.48|4.08|0
1643289300000|2022-01-27 13:15:00|5.65|4.25|5.58|4.18|5.68|4.28|5.58|4.18|0
1643289600000|2022-01-27 13:20:00|5.57|4.17|5.56|4.16|5.67|4.27|5.56|4.16|0
1643289900000|2022-01-27 13:25:00|5.57|4.17|5.59|4.19|5.64|4.24|5.51|4.11|0
1643290200000|2022-01-27 13:30:00|5.58|4.18|5.64|4.24|5.66|4.26|5.54|4.14|0
1643290500000|2022-01-27 13:35:00|5.62|4.22|5.64|4.24|5.71|4.31|5.61|4.21|0
1643290800000|2022-01-27 13:40:00|5.65|4.25|5.59|4.19|5.66|4.26|5.56|4.16|0
1643291100000|2022-01-27 13:45:00|5.6|4.2|5.5|4.1|5.6|4.2|5.49|4.09|0
1643291400000|2022-01-27 13:50:00|5.51|4.11|5.43|4.03|5.52|4.12|5.43|4.03|0
1643291700000|2022-01-27 13:55:00|5.44|4.04|5.41|4.01|5.45|4.05|5.4|4|0
1643292000000|2022-01-27 14:00:00|5.42|4.02|5.35|3.95|5.62|4.22|5.35|3.95|0
1643292300000|2022-01-27 14:05:00|5.36|3.96|5.37|3.97|5.4|4|5.33|3.93|0
1643292600000|2022-01-27 14:10:00|5.38|3.98|5.29|3.89|5.38|3.98|5.29|3.89|0
1643292900000|2022-01-27 14:15:00|5.3|3.9|5.32|3.92|5.33|3.93|5.28|3.88|0
1643293200000|2022-01-27 14:20:00|5.31|3.91|5.37|3.97|5.39|3.99|5.31|3.91|0
1643293500000|2022-01-27 14:25:00|5.36|3.96|5.25|3.85|5.36|3.96|5.24|3.84|0
1643293800000|2022-01-27 14:30:00|5.24|3.84|5.3|3.9|5.32|3.92|5.14|3.74|0
1643294100000|2022-01-27 14:35:00|5.29|3.89|5.3|3.9|5.38|3.98|5.26|3.86|0
1643294400000|2022-01-27 14:40:00|5.32|3.92|5.04|3.64|5.32|3.92|5.03|3.63|0
1643294700000|2022-01-27 14:45:00|5.03|3.63|4.94|3.54|5.36|3.96|4.91|3.51|0
1643295000000|2022-01-27 14:50:00|4.95|3.55|4.93|3.53|4.97|3.57|4.88|3.48|0
1643295300000|2022-01-27 14:55:00|4.94|3.54|4.99|3.59|5.12|3.72|4.92|3.52|0
1643295600000|2022-01-27 15:00:00|4.98|3.58|4.96|3.56|5.2|3.8|4.96|3.56|0
1643295900000|2022-01-27 15:05:00|4.95|3.55|4.91|3.51|5.01|3.61|4.86|3.46|0
1643296200000|2022-01-27 15:10:00|4.92|3.52|4.88|3.48|4.98|3.58|4.84|3.44|0
1643296500000|2022-01-27 15:15:00|4.89|3.49|4.98|3.58|5.01|3.61|4.86|3.46|0
1643296800000|2022-01-27 15:20:00|4.97|3.57|5.09|3.69|5.09|3.69|4.94|3.54|0
1643297100000|2022-01-27 15:25:00|5.08|3.68|5.45|4.05|5.45|4.05|4.89|3.49|0
1643297400000|2022-01-27 15:30:00|5.47|4.07|5.48|4.08|5.57|4.17|5.4|4|0
1643297700000|2022-01-27 15:35:00|5.5|4.1|5.61|4.21|5.67|4.27|5.32|3.92|0
1643298000000|2022-01-27 15:40:00|5.58|4.18|5.37|3.97|5.61|4.21|5.36|3.96|0
1643298300000|2022-01-27 15:45:00|5.36|3.96|5.32|3.92|5.41|4.01|5.27|3.87|0
1643298600000|2022-01-27 15:50:00|5.31|3.91|5.28|3.88|5.35|3.95|5.24|3.84|0
1643298900000|2022-01-27 15:55:00|5.27|3.87|5.09|3.69|5.29|3.89|5.08|3.68|0
1643299200000|2022-01-27 16:00:00|5.1|3.7|4.98|3.58|5.33|3.93|4.96|3.56|0
1643299500000|2022-01-27 16:05:00|4.99|3.59|5.13|3.73|5.14|3.74|4.95|3.55|0
1643299800000|2022-01-27 16:10:00|5.12|3.72|5|3.6|5.12|3.72|4.96|3.56|0
1643300100000|2022-01-27 16:15:00|4.99|3.59|5.21|3.81|5.3|3.9|4.99|3.59|0
1643300400000|2022-01-27 16:20:00|5.22|3.82|5.26|3.86|5.28|3.88|5.16|3.76|0
1643300700000|2022-01-27 16:25:00|5.25|3.85|5.37|3.97|5.43|4.03|5.2|3.8|0
1643301000000|2022-01-27 16:30:00|5.36|3.96|5.18|3.78|5.39|3.99|5.18|3.78|0
1643301300000|2022-01-27 16:35:00|5.19|3.79|5.22|3.82|5.24|3.84|5.12|3.72|0
1643301600000|2022-01-27 16:40:00|5.21|3.81|5.19|3.79|5.22|3.82|5.1|3.7|0
1643301900000|2022-01-27 16:45:00|5.18|3.78|5.22|3.82|5.24|3.84|5.14|3.74|0
1643302200000|2022-01-27 16:50:00|5.21|3.81|5.19|3.79|5.28|3.88|5.17|3.77|0
1643302500000|2022-01-27 16:55:00|5.18|3.78|5.19|3.79|5.24|3.84|5.17|3.77|0
1643302800000|2022-01-27 17:00:00|5.22|3.82|5.22|3.82|5.32|3.92|5.2|3.8|0
1643303100000|2022-01-27 17:05:00|5.23|3.83|5.41|4.01|5.45|4.05|5.23|3.83|0
1643303400000|2022-01-27 17:10:00|5.39|3.99|5.47|4.07|5.52|4.12|5.39|3.99|0
1643303700000|2022-01-27 17:15:00|5.46|4.06|5.78|4.38|5.85|4.45|5.46|4.06|0
1643304000000|2022-01-27 17:20:00|5.79|4.39|5.78|4.38|5.86|4.46|5.45|4.05|0
1643304300000|2022-01-27 17:25:00|5.79|4.39|5.79|4.39|5.85|4.45|5.71|4.31|0
1643304600000|2022-01-27 17:30:00|5.81|4.41|5.92|4.52|5.93|4.53|5.75|4.35|0
1643304900000|2022-01-27 17:35:00|5.9|4.5|5.99|4.59|6.05|4.65|5.9|4.5|0
1643305200000|2022-01-27 17:40:00|5.98|4.58|5.99|4.59|6.03|4.63|5.92|4.52|0
1643305500000|2022-01-27 17:45:00|6.01|4.61|6.32|4.92|6.35|4.95|5.83|4.43|0
1643305800000|2022-01-27 17:50:00|6.31|4.91|6.07|4.67|6.31|4.91|6.06|4.66|0
1643306100000|2022-01-27 17:55:00|6.06|4.66|5.89|4.49|6.07|4.67|5.78|4.38|0
1643306400000|2022-01-27 18:00:00|5.9|4.5|6.06|4.66|6.07|4.67|5.83|4.43|0
1643306700000|2022-01-27 18:05:00|6.07|4.67|6.13|4.73|6.22|4.82|5.98|4.58|0
1643307000000|2022-01-27 18:10:00|6.14|4.74|6.17|4.77|6.24|4.84|6.13|4.73|0
1643307300000|2022-01-27 18:15:00|6.18|4.78|6.26|4.86|6.28|4.88|6.05|4.65|0
1643307600000|2022-01-27 18:20:00|6.27|4.87|6.43|5.03|6.46|5.06|6.24|4.84|0
1643307900000|2022-01-27 18:25:00|6.45|5.05|6.46|5.06|6.48|5.08|6.34|4.94|0
1643308200000|2022-01-27 18:30:00|6.47|5.07|6.34|4.94|6.47|5.07|6.3|4.9|0
1643308500000|2022-01-27 18:35:00|6.31|4.91|6.44|5.04|6.44|5.04|6.2|4.8|0
1643308800000|2022-01-27 18:40:00|6.42|5.02|6.38|4.98|6.48|5.08|6.27|4.87|0
1643309100000|2022-01-27 18:45:00|6.37|4.97|6.25|4.85|6.41|5.01|6.24|4.84|0
1643309400000|2022-01-27 18:50:00|6.26|4.86|6.37|4.97|6.41|5.01|6.23|4.83|0
1643309700000|2022-01-27 18:55:00|6.36|4.96|6.19|4.79|6.39|4.99|6.11|4.71|0
1643310000000|2022-01-27 19:00:00|6.21|4.81|5.74|4.34|6.21|4.81|5.68|4.28|0
1643310300000|2022-01-27 19:05:00|5.73|4.33|5.74|4.34|5.84|4.44|5.62|4.22|0
1643310600000|2022-01-27 19:10:00|5.76|4.36|5.81|4.41|5.81|4.41|5.69|4.29|0
1643310900000|2022-01-27 19:15:00|5.8|4.4|5.92|4.52|5.97|4.57|5.79|4.39|0
1643311200000|2022-01-27 19:20:00|5.91|4.51|6.09|4.69|6.11|4.71|5.91|4.51|0
1643311500000|2022-01-27 19:25:00|6.11|4.71|6.35|4.95|6.39|4.99|6.07|4.67|0
1643311800000|2022-01-27 19:30:00|6.36|4.96|6.44|5.04|6.5|5.1|6.25|4.85|0
1643312100000|2022-01-27 19:35:00|6.43|5.03|6.15|4.75|6.44|5.04|6.15|4.75|0
1643312400000|2022-01-27 19:40:00|6.17|4.77|6.01|4.61|6.17|4.77|5.97|4.57|0
1643312700000|2022-01-27 19:45:00|6.02|4.62|6.01|4.61|6.07|4.67|5.89|4.49|0
1643313000000|2022-01-27 19:50:00|6.04|4.64|6.22|4.82|6.25|4.85|6.03|4.63|0
1643313300000|2022-01-27 19:55:00|6.23|4.83|6.18|4.78|6.32|4.92|6.11|4.71|0
1643313600000|2022-01-27 20:00:00|6.16|4.76|6.05|4.65|6.16|4.76|5.95|4.55|0
1643313900000|2022-01-27 20:05:00|6.06|4.66|6.13|4.73|6.14|4.74|5.94|4.54|0
1643314200000|2022-01-27 20:10:00|6.12|4.72|6.03|4.63|6.23|4.83|6|4.6|0
1643314500000|2022-01-27 20:15:00|6.26|4.86|6.19|4.79|6.38|4.98|6.18|4.78|0
1643314800000|2022-01-27 20:20:00|6.17|4.77|6.17|4.77|6.32|4.92|6.1|4.7|0
1643315100000|2022-01-27 20:25:00|6.19|4.79|6.07|4.67|6.2|4.8|6|4.6|0
1643315400000|2022-01-27 20:30:00|6.06|4.66|6.08|4.68|6.09|4.69|5.93|4.53|0
1643315700000|2022-01-27 20:35:00|6.07|4.67|6|4.6|6.07|4.67|5.93|4.53|0
1643316000000|2022-01-27 20:40:00|6.02|4.62|5.67|4.27|6.03|4.63|5.59|4.19|0
1643316300000|2022-01-27 20:45:00|5.65|4.25|5.85|4.45|5.96|4.56|5.49|4.09|0
1643316600000|2022-01-27 20:50:00|5.84|4.44|5.94|4.54|5.96|4.56|5.84|4.44|0
1643316900000|2022-01-27 20:55:00|5.93|4.53|6.02|4.62|6.04|4.64|5.88|4.48|0
1643317200000|2022-01-27 21:00:00|6.04|4.64|6.05|4.65|6.09|4.69|5.99|4.59|0
1643317500000|2022-01-27 21:05:00|6.02|4.62|5.77|4.37|6.03|4.63|5.75|4.35|0
1643317800000|2022-01-27 21:10:00|5.78|4.38|5.61|4.21|5.87|4.47|5.55|4.15|0
1643318100000|2022-01-27 21:15:00|5.69|4.09|5.65|4.05|5.71|4.11|5.65|4.05|0
1643318400000|2022-01-27 21:20:00|5.64|4.04|5.75|4.15|5.75|4.15|5.64|4.04|0
1643318700000|2022-01-27 21:25:00|5.74|4.14|5.72|4.12|5.74|4.14|5.69|4.09|0
1643319000000|2022-01-27 21:30:00|5.71|4.11|5.59|3.99|5.81|4.21|5.48|3.88|0
1643319300000|2022-01-27 21:35:00|5.57|3.97|5.54|3.94|5.62|4.02|5.54|3.94|0
1643319600000|2022-01-27 21:40:00|5.53|3.93|5.49|3.89|5.58|3.98|5.46|3.86|0
1643319900000|2022-01-27 21:45:00|5.5|3.9|5.48|3.88|5.5|3.9|5.43|3.83|0
1643320200000|2022-01-27 21:50:00|5.49|3.89|5.48|3.88|5.52|3.92|5.45|3.85|0
1643320500000|2022-01-27 21:55:00|5.47|3.87|5.42|3.82|5.48|3.88|5.42|3.82|0
1643320800000|2022-01-27 22:00:00|5.43|3.83|5.32|3.72|5.43|3.83|5.31|3.71|0
1643321100000|2022-01-27 22:05:00|5.31|3.71|5.36|3.76|5.36|3.76|5.27|3.67|0
1643321400000|2022-01-27 22:10:00|5.37|3.77|5.41|3.81|5.42|3.82|5.37|3.77|0
1643321700000|2022-01-27 22:15:00|5.42|3.82|5.4|3.8|5.45|3.85|5.39|3.79|0
1643322000000|2022-01-27 22:20:00|5.39|3.79|5.44|3.84|5.45|3.85|5.38|3.78|0
1643322300000|2022-01-27 22:25:00|5.45|3.85|5.49|3.89|5.49|3.89|5.45|3.85|0
1643322600000|2022-01-27 22:30:00|5.5|3.9|5.51|3.91|5.52|3.92|5.48|3.88|0
1643322900000|2022-01-27 22:35:00|5.52|3.92|5.51|3.91|5.52|3.92|5.48|3.88|0
1643323200000|2022-01-27 22:40:00|5.5|3.9|5.49|3.89|5.51|3.91|5.48|3.88|0
1643323500000|2022-01-27 22:45:00|5.47|3.87|5.44|3.84|5.47|3.87|5.43|3.83|0
1643323800000|2022-01-27 22:50:00|5.43|3.83|5.41|3.81|5.45|3.85|5.41|3.81|0
1643324100000|2022-01-27 22:55:00|5.42|3.82|5.4|3.8|5.42|3.82|5.39|3.79|0
1643324400000|2022-01-27 23:00:00|5.39|3.79|5.42|3.82|5.44|3.84|5.36|3.76|0
1643324700000|2022-01-27 23:05:00|5.41|3.81|5.38|3.78|5.42|3.82|5.34|3.74|0
1643325000000|2022-01-27 23:10:00|5.37|3.77|5.35|3.75|5.38|3.78|5.33|3.73|0
1643325300000|2022-01-27 23:15:00|5.36|3.76|5.48|3.88|5.48|3.88|5.36|3.76|0
1643325600000|2022-01-27 23:20:00|5.47|3.87|5.39|3.79|5.48|3.88|5.38|3.78|0
1643325900000|2022-01-27 23:25:00|5.38|3.78|5.39|3.79|5.4|3.8|5.34|3.74|0
1643326200000|2022-01-27 23:30:00|5.38|3.78|5.44|3.84|5.44|3.84|5.37|3.77|0
1643326500000|2022-01-27 23:35:00|5.43|3.83|5.4|3.8|5.45|3.85|5.39|3.79|0
1643326800000|2022-01-27 23:40:00|5.41|3.81|5.46|3.86|5.47|3.87|5.4|3.8|0
1643327100000|2022-01-27 23:45:00|5.45|3.85|5.46|3.86|5.47|3.87|5.41|3.81|0
1643327400000|2022-01-27 23:50:00|5.47|3.87|5.46|3.86|5.5|3.9|5.45|3.85|0
1643327700000|2022-01-27 23:55:00|5.45|3.85|5.56|3.96|5.56|3.96|5.45|3.85|0
1643328000000|2022-01-28 00:00:00|5.57|3.97|5.55|3.95|5.63|4.03|5.53|3.93|0
1643328300000|2022-01-28 00:05:00|5.54|3.94|5.62|4.02|5.62|4.02|5.53|3.93|0
1643328600000|2022-01-28 00:10:00|5.61|4.01|5.49|3.89|5.61|4.01|5.49|3.89|0
1643328900000|2022-01-28 00:15:00|5.47|3.87|5.56|3.96|5.58|3.98|5.47|3.87|0
1643329200000|2022-01-28 00:20:00|5.55|3.95|5.56|3.96|5.6|4|5.55|3.95|0
1643329500000|2022-01-28 00:25:00|5.57|3.97|5.6|4|5.6|4|5.52|3.92|0
1643329800000|2022-01-28 00:30:00|5.58|3.98|5.69|4.09|5.73|4.13|5.58|3.98|0
1643330100000|2022-01-28 00:35:00|5.68|4.08|5.66|4.06|5.69|4.09|5.64|4.04|0
1643330400000|2022-01-28 00:40:00|5.67|4.07|5.7|4.1|5.73|4.13|5.67|4.07|0
1643330700000|2022-01-28 00:45:00|5.69|4.09|5.63|4.03|5.74|4.14|5.61|4.01|0
1643331000000|2022-01-28 00:50:00|5.62|4.02|5.55|3.95|5.64|4.04|5.54|3.94|0
1643331300000|2022-01-28 00:55:00|5.56|3.96|5.5|3.9|5.56|3.96|5.45|3.85|0
1643331600000|2022-01-28 01:00:00|5.49|3.89|5.42|3.82|5.51|3.91|5.4|3.8|0
1643331900000|2022-01-28 01:05:00|5.43|3.83|5.49|3.89|5.49|3.89|5.39|3.79|0
1643332200000|2022-01-28 01:10:00|5.48|3.88|5.51|3.91|5.51|3.91|5.44|3.84|0
1643332500000|2022-01-28 01:15:00|5.5|3.9|5.46|3.86|5.52|3.92|5.45|3.85|0
1643332800000|2022-01-28 01:20:00|5.45|3.85|5.46|3.86|5.47|3.87|5.4|3.8|0
1643333100000|2022-01-28 01:25:00|5.45|3.85|5.41|3.81|5.45|3.85|5.39|3.79|0
1643333400000|2022-01-28 01:30:00|5.4|3.8|5.53|3.93|5.53|3.93|5.4|3.8|0
1643333700000|2022-01-28 01:35:00|5.52|3.92|5.53|3.93|5.54|3.94|5.49|3.89|0
1643334000000|2022-01-28 01:40:00|5.54|3.94|5.48|3.88|5.56|3.96|5.46|3.86|0
1643334300000|2022-01-28 01:45:00|5.49|3.89|5.57|3.97|5.58|3.98|5.44|3.84|0
1643334600000|2022-01-28 01:50:00|5.56|3.96|5.58|3.98|5.6|4|5.53|3.93|0
1643334900000|2022-01-28 01:55:00|5.57|3.97|5.49|3.89|5.57|3.97|5.48|3.88|0
1643335200000|2022-01-28 02:00:00|5.48|3.88|5.48|3.88|5.53|3.93|5.45|3.85|0
1643335500000|2022-01-28 02:05:00|5.49|3.89|5.48|3.88|5.5|3.9|5.47|3.87|0
1643335800000|2022-01-28 02:10:00|5.47|3.87|5.51|3.91|5.52|3.92|5.45|3.85|0
1643336100000|2022-01-28 02:15:00|5.5|3.9|5.54|3.94|5.54|3.94|5.49|3.89|0
1643336400000|2022-01-28 02:20:00|5.53|3.93|5.46|3.86|5.54|3.94|5.44|3.84|0
1643336700000|2022-01-28 02:25:00|5.45|3.85|5.4|3.8|5.47|3.87|5.37|3.77|0
1643337000000|2022-01-28 02:30:00|5.39|3.79|5.39|3.79|5.4|3.8|5.36|3.76|0
1643337300000|2022-01-28 02:35:00|5.4|3.8|5.36|3.76|5.41|3.81|5.34|3.74|0
1643337600000|2022-01-28 02:40:00|5.37|3.77|5.35|3.75|5.38|3.78|5.35|3.75|0
1643337900000|2022-01-28 02:45:00|5.36|3.76|5.29|3.69|5.36|3.76|5.29|3.69|0
1643338200000|2022-01-28 02:50:00|5.3|3.7|5.28|3.68|5.32|3.72|5.28|3.68|0
1643338500000|2022-01-28 02:55:00|5.27|3.67|5.02|3.42|5.29|3.69|5|3.4|0
1643338800000|2022-01-28 03:00:00|5.03|3.43|5.03|3.43|5.03|3.43|5.01|3.41|0
1643339100000|2022-01-28 03:05:00|5.02|3.42|5.03|3.43|5.06|3.46|5.02|3.42|0
1643339400000|2022-01-28 03:10:00|5.02|3.42|5.02|3.42|5.04|3.44|4.99|3.39|0
1643339700000|2022-01-28 03:15:00|5.03|3.43|5.1|3.5|5.11|3.51|5.03|3.43|0
1643340000000|2022-01-28 03:20:00|5.09|3.49|5.11|3.51|5.13|3.53|5.07|3.47|0
1643340300000|2022-01-28 03:25:00|5.12|3.52|5.13|3.53|5.14|3.54|5.1|3.5|0
1643340600000|2022-01-28 03:30:00|5.12|3.52|5.11|3.51|5.14|3.54|5.1|3.5|0
1643340900000|2022-01-28 03:35:00|5.1|3.5|5.11|3.51|5.14|3.54|5.09|3.49|0
1643341200000|2022-01-28 03:40:00|5.1|3.5|5.15|3.55|5.16|3.56|5.1|3.5|0
1643341500000|2022-01-28 03:45:00|5.16|3.56|5.14|3.54|5.17|3.57|5.11|3.51|0
1643341800000|2022-01-28 03:50:00|5.13|3.53|5.16|3.56|5.18|3.58|5.12|3.52|0
1643342100000|2022-01-28 03:55:00|5.17|3.57|5.18|3.58|5.19|3.59|5.15|3.55|0
1643342400000|2022-01-28 04:00:00|5.17|3.57|5.17|3.57|5.18|3.58|5.13|3.53|0
1643342700000|2022-01-28 04:05:00|5.16|3.56|5.17|3.57|5.19|3.59|5.15|3.55|0
1643343000000|2022-01-28 04:10:00|5.18|3.58|5.17|3.57|5.19|3.59|5.16|3.56|0
1643343300000|2022-01-28 04:15:00|5.18|3.58|5.21|3.61|5.23|3.63|5.17|3.57|0
1643343600000|2022-01-28 04:20:00|5.2|3.6|5.22|3.62|5.24|3.64|5.2|3.6|0
1643343900000|2022-01-28 04:25:00|5.21|3.61|5.2|3.6|5.23|3.63|5.18|3.58|0
1643344200000|2022-01-28 04:30:00|5.19|3.59|5.17|3.57|5.21|3.61|5.16|3.56|0
1643344500000|2022-01-28 04:35:00|5.16|3.56|5.18|3.58|5.19|3.59|5.16|3.56|0
1643344800000|2022-01-28 04:40:00|5.17|3.57|5.19|3.59|5.19|3.59|5.16|3.56|0
1643345100000|2022-01-28 04:45:00|5.2|3.6|5.22|3.62|5.22|3.62|5.16|3.56|0
1643345400000|2022-01-28 04:50:00|5.23|3.63|5.25|3.65|5.26|3.66|5.22|3.62|0
1643345700000|2022-01-28 04:55:00|5.26|3.66|5.26|3.66|5.27|3.67|5.25|3.65|0
1643346000000|2022-01-28 05:00:00|5.28|3.68|5.25|3.65|5.28|3.68|5.25|3.65|0
1643346300000|2022-01-28 05:05:00|5.26|3.66|5.26|3.66|5.26|3.66|5.23|3.63|0
1643346600000|2022-01-28 05:10:00|5.27|3.67|5.16|3.56|5.29|3.69|5.14|3.54|0
1643346900000|2022-01-28 05:15:00|5.15|3.55|5.14|3.54|5.21|3.61|5.1|3.5|0
1643347200000|2022-01-28 05:20:00|5.15|3.55|5.13|3.53|5.15|3.55|5.11|3.51|0
1643347500000|2022-01-28 05:25:00|5.12|3.52|5.11|3.51|5.14|3.54|5.09|3.49|0
1643347800000|2022-01-28 05:30:00|5.12|3.52|5.15|3.55|5.15|3.55|5.1|3.5|0
1643348100000|2022-01-28 05:35:00|5.16|3.56|5.16|3.56|5.2|3.6|5.15|3.55|0
1643348400000|2022-01-28 05:40:00|5.15|3.55|5.14|3.54|5.16|3.56|5.13|3.53|0
1643348700000|2022-01-28 05:45:00|5.15|3.55|5.16|3.56|5.18|3.58|5.15|3.55|0
1643349000000|2022-01-28 05:50:00|5.17|3.57|5.13|3.53|5.17|3.57|5.13|3.53|0
1643349300000|2022-01-28 05:55:00|5.12|3.52|5.13|3.53|5.15|3.55|5.1|3.5|0
1643349600000|2022-01-28 06:00:00|5.12|3.52|5.13|3.53|5.17|3.57|5.07|3.47|0
1643349900000|2022-01-28 06:05:00|5.14|3.54|5.16|3.56|5.16|3.56|5.13|3.53|0
1643350200000|2022-01-28 06:10:00|5.17|3.57|5.27|3.67|5.28|3.68|5.16|3.56|0
1643350500000|2022-01-28 06:15:00|5.32|3.72|5.31|3.71|5.33|3.73|5.28|3.68|0
1643350800000|2022-01-28 06:20:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1643351100000|2022-01-28 06:25:00|5.29|3.69|5.27|3.67|5.29|3.69|5.27|3.67|0
1643351400000|2022-01-28 06:30:00|5.28|3.68|5.3|3.7|5.32|3.72|5.28|3.68|0
1643351700000|2022-01-28 06:35:00|5.29|3.69|5.26|3.66|5.29|3.69|5.26|3.66|0
1643352000000|2022-01-28 06:40:00|5.27|3.67|5.28|3.68|5.28|3.68|5.26|3.66|0
1643352300000|2022-01-28 06:45:00|5.29|3.69|5.27|3.67|5.3|3.7|5.27|3.67|0
1643352600000|2022-01-28 06:50:00|5.26|3.66|5.24|3.64|5.27|3.67|5.23|3.63|0
1643352900000|2022-01-28 06:55:00|5.23|3.63|5.31|3.71|5.32|3.72|5.22|3.62|0
1643353200000|2022-01-28 07:00:00|5.32|3.72|5.39|3.79|5.4|3.8|5.31|3.71|0
1643353500000|2022-01-28 07:05:00|5.4|3.8|5.31|3.71|5.41|3.81|5.3|3.7|0
1643353800000|2022-01-28 07:10:00|5.3|3.7|5.46|3.86|5.48|3.88|5.26|3.66|0
1643354100000|2022-01-28 07:15:00|5.47|3.87|5.25|3.65|5.49|3.89|5.23|3.63|0
1643354400000|2022-01-28 07:20:00|5.26|3.66|5.34|3.74|5.35|3.75|5.26|3.66|0
1643354700000|2022-01-28 07:25:00|5.35|3.75|5.29|3.69|5.35|3.75|5.26|3.66|0
1643355000000|2022-01-28 07:30:00|5.3|3.7|5.34|3.74|5.34|3.74|5.3|3.7|0
1643355300000|2022-01-28 07:35:00|5.33|3.73|5.29|3.69|5.34|3.74|5.29|3.69|0
1643355600000|2022-01-28 07:40:00|5.3|3.7|5.3|3.7|5.32|3.72|5.28|3.68|0
1643355900000|2022-01-28 07:45:00|5.31|3.71|5.26|3.66|5.34|3.74|5.25|3.65|0
1643356200000|2022-01-28 07:50:00|5.25|3.65|5.18|3.58|5.28|3.68|5.17|3.57|0
1643356500000|2022-01-28 07:55:00|5.2|3.6|5.24|3.64|5.26|3.66|5.19|3.59|0
1643356800000|2022-01-28 08:00:00|5.23|3.63|5.31|3.71|5.31|3.71|5.23|3.63|0
1643357100000|2022-01-28 08:05:00|5.21|3.81|5.25|3.85|5.27|3.87|5.19|3.79|0
1643357400000|2022-01-28 08:10:00|5.26|3.86|5.38|3.98|5.38|3.98|5.26|3.86|0
1643357700000|2022-01-28 08:15:00|5.39|3.99|5.47|4.07|5.47|4.07|5.37|3.97|0
1643358000000|2022-01-28 08:20:00|5.46|4.06|5.49|4.09|5.58|4.18|5.46|4.06|0
1643358300000|2022-01-28 08:25:00|5.5|4.1|5.49|4.09|5.53|4.13|5.44|4.04|0
1643358600000|2022-01-28 08:30:00|5.5|4.1|5.5|4.1|5.55|4.15|5.46|4.06|0
1643358900000|2022-01-28 08:35:00|5.49|4.09|5.42|4.02|5.5|4.1|5.42|4.02|0
1643359200000|2022-01-28 08:40:00|5.41|4.01|5.44|4.04|5.44|4.04|5.39|3.99|0
1643359500000|2022-01-28 08:45:00|5.45|4.05|5.39|3.99|5.47|4.07|5.32|3.92|0
1643359800000|2022-01-28 08:50:00|5.4|4|5.36|3.96|5.42|4.02|5.34|3.94|0
1643360100000|2022-01-28 08:55:00|5.35|3.95|5.34|3.94|5.44|4.04|5.33|3.93|0
1643360400000|2022-01-28 09:00:00|5.35|3.95|5.43|4.03|5.44|4.04|5.32|3.92|0
1643360700000|2022-01-28 09:05:00|5.42|4.02|5.46|4.06|5.5|4.1|5.42|4.02|0
1643361000000|2022-01-28 09:10:00|5.45|4.05|5.29|3.89|5.46|4.06|5.27|3.87|0
1643361300000|2022-01-28 09:15:00|5.28|3.88|5.34|3.94|5.34|3.94|5.26|3.86|0
1643361600000|2022-01-28 09:20:00|5.35|3.95|5.32|3.92|5.37|3.97|5.27|3.87|0
1643361900000|2022-01-28 09:25:00|5.33|3.93|5.38|3.98|5.38|3.98|5.3|3.9|0
1643362200000|2022-01-28 09:30:00|5.39|3.99|5.36|3.96|5.39|3.99|5.1|3.7|0
1643362500000|2022-01-28 09:35:00|5.37|3.97|5.38|3.98|5.41|4.01|5.34|3.94|0
1643362800000|2022-01-28 09:40:00|5.37|3.97|5.31|3.91|5.4|4|5.31|3.91|0
1643363100000|2022-01-28 09:45:00|5.33|3.93|5.39|3.99|5.41|4.01|5.29|3.89|0
1643363400000|2022-01-28 09:50:00|5.38|3.98|5.39|3.99|5.43|4.03|5.37|3.97|0
1643363700000|2022-01-28 09:55:00|5.38|3.98|5.4|4|5.44|4.04|5.36|3.96|0
1643364000000|2022-01-28 10:00:00|5.39|3.99|5.44|4.04|5.47|4.07|5.39|3.99|0
1643364300000|2022-01-28 10:05:00|5.45|4.05|5.53|4.13|5.53|4.13|5.44|4.04|0
1643364600000|2022-01-28 10:10:00|5.5|4.1|5.46|4.06|5.51|4.11|5.45|4.05|0
1643364900000|2022-01-28 10:15:00|5.47|4.07|5.55|4.15|5.56|4.16|5.47|4.07|0
1643365200000|2022-01-28 10:20:00|5.56|4.16|5.46|4.06|5.59|4.19|5.46|4.06|0
1643365500000|2022-01-28 10:25:00|5.47|4.07|5.51|4.11|5.51|4.11|5.42|4.02|0
1643365800000|2022-01-28 10:30:00|5.5|4.1|5.51|4.11|5.52|4.12|5.34|3.94|0
1643366100000|2022-01-28 10:35:00|5.5|4.1|5.57|4.17|5.58|4.18|5.5|4.1|0
1643366400000|2022-01-28 10:40:00|5.58|4.18|5.48|4.08|5.58|4.18|5.47|4.07|0
1643366700000|2022-01-28 10:45:00|5.47|4.07|5.47|4.07|5.49|4.09|5.44|4.04|0
1643367000000|2022-01-28 10:50:00|5.48|4.08|5.53|4.13|5.55|4.15|5.48|4.08|0
1643367300000|2022-01-28 10:55:00|5.54|4.14|5.48|4.08|5.58|4.18|5.48|4.08|0
1643367600000|2022-01-28 11:00:00|5.49|4.09|5.51|4.11|5.54|4.14|5.45|4.05|0
1643367900000|2022-01-28 11:05:00|5.52|4.12|5.54|4.14|5.57|4.17|5.48|4.08|0
1643368200000|2022-01-28 11:10:00|5.55|4.15|5.62|4.22|5.62|4.22|5.53|4.13|0
1643368500000|2022-01-28 11:15:00|5.61|4.21|5.71|4.31|5.73|4.33|5.6|4.2|0
1643368800000|2022-01-28 11:20:00|5.7|4.3|5.61|4.21|5.74|4.34|5.6|4.2|0
1643369100000|2022-01-28 11:25:00|5.6|4.2|5.56|4.16|5.64|4.24|5.56|4.16|0
1643369400000|2022-01-28 11:30:00|5.57|4.17|5.69|4.29|5.74|4.34|5.54|4.14|0
1643369700000|2022-01-28 11:35:00|5.68|4.28|5.75|4.35|5.75|4.35|5.65|4.25|0
1643370000000|2022-01-28 11:40:00|5.74|4.34|5.81|4.41|5.81|4.41|5.73|4.33|0
1643370300000|2022-01-28 11:45:00|5.82|4.42|5.74|4.34|5.85|4.45|5.72|4.32|0
1643370600000|2022-01-28 11:50:00|5.73|4.33|5.8|4.4|5.84|4.44|5.72|4.32|0
1643370900000|2022-01-28 11:55:00|5.81|4.41|5.72|4.32|5.85|4.45|5.71|4.31|0
1643371200000|2022-01-28 12:00:00|5.71|4.31|5.67|4.27|5.79|4.39|5.66|4.26|0
1643371500000|2022-01-28 12:05:00|5.68|4.28|5.76|4.36|5.76|4.36|5.67|4.27|0
1643371800000|2022-01-28 12:10:00|5.77|4.37|5.73|4.33|5.8|4.4|5.69|4.29|0
1643372100000|2022-01-28 12:15:00|5.74|4.34|5.8|4.4|5.81|4.41|5.71|4.31|0
1643372400000|2022-01-28 12:20:00|5.78|4.38|5.95|4.55|5.96|4.56|5.55|4.15|0
1643372700000|2022-01-28 12:25:00|5.94|4.54|5.91|4.51|6.02|4.62|5.88|4.48|0
1643373000000|2022-01-28 12:30:00|5.92|4.52|5.91|4.51|5.95|4.55|5.86|4.46|0
1643373300000|2022-01-28 12:35:00|5.92|4.52|6.27|4.87|6.27|4.87|5.85|4.45|0
1643373600000|2022-01-28 12:40:00|6.26|4.86|6.31|4.91|6.33|4.93|6.22|4.82|0
1643373900000|2022-01-28 12:45:00|6.32|4.92|6.37|4.97|6.41|5.01|6.29|4.89|0
1643374200000|2022-01-28 12:50:00|6.36|4.96|6.28|4.88|6.39|4.99|6.26|4.86|0
1643374500000|2022-01-28 12:55:00|6.27|4.87|6.24|4.84|6.35|4.95|6.22|4.82|0
1643374800000|2022-01-28 13:00:00|6.23|4.83|6.16|4.76|6.27|4.87|6.16|4.76|0
1643375100000|2022-01-28 13:05:00|6.15|4.75|6.23|4.83|6.29|4.89|6.15|4.75|0
1643375400000|2022-01-28 13:10:00|6.24|4.84|6.1|4.7|6.27|4.87|6.1|4.7|0
1643375700000|2022-01-28 13:15:00|6.09|4.69|6.04|4.64|6.09|4.69|6|4.6|0
1643376000000|2022-01-28 13:20:00|6.05|4.65|6.12|4.72|6.14|4.74|6.04|4.64|0
1643376300000|2022-01-28 13:25:00|6.13|4.73|6.13|4.73|6.19|4.79|6.09|4.69|0
1643376600000|2022-01-28 13:30:00|6.12|4.72|5.74|4.34|6.12|4.72|5.65|4.25|0
1643376900000|2022-01-28 13:35:00|5.73|4.33|5.98|4.58|6.17|4.77|5.6|4.2|0
1643377200000|2022-01-28 13:40:00|5.85|4.45|5.37|3.97|5.85|4.45|5.31|3.91|0
1643377500000|2022-01-28 13:45:00|5.38|3.98|5.55|4.15|5.55|4.15|5.36|3.96|0
1643377800000|2022-01-28 13:50:00|5.54|4.14|5.7|4.3|5.76|4.36|5.53|4.13|0
1643378100000|2022-01-28 13:55:00|5.73|4.33|5.69|4.29|5.82|4.42|2.72|1.32|0
1643378400000|2022-01-28 14:00:00|5.67|4.27|5.65|4.25|5.82|4.42|5.65|4.25|0
1643378700000|2022-01-28 14:05:00|5.64|4.24|5.6|4.2|5.69|4.29|5.57|4.17|0
1643379000000|2022-01-28 14:10:00|5.59|4.19|5.66|4.26|5.67|4.27|5.58|4.18|0
1643379300000|2022-01-28 14:15:00|5.65|4.25|5.57|4.17|5.67|4.27|5.56|4.16|0
1643379600000|2022-01-28 14:20:00|5.56|4.16|5.52|4.12|5.56|4.16|5.49|4.09|0
1643379900000|2022-01-28 14:25:00|5.53|4.13|5.43|4.03|5.53|4.13|5.41|4.01|0
1643380200000|2022-01-28 14:30:00|5.41|4.01|5.82|4.42|5.82|4.42|5.37|3.97|0
1643380500000|2022-01-28 14:35:00|5.8|4.4|5.93|4.53|6.01|4.61|5.78|4.38|0
1643380800000|2022-01-28 14:40:00|5.92|4.52|5.99|4.59|6.01|4.61|5.88|4.48|0
1643381100000|2022-01-28 14:45:00|5.96|4.56|5.97|4.57|6.07|4.67|5.62|4.22|0
1643381400000|2022-01-28 14:50:00|5.96|4.56|5.94|4.54|6.02|4.62|5.79|4.39|0
1643381700000|2022-01-28 14:55:00|5.93|4.53|5.99|4.59|6.04|4.64|5.89|4.49|0
1643382000000|2022-01-28 15:00:00|5.98|4.58|5.96|4.56|6.08|4.68|5.91|4.51|0
1643382300000|2022-01-28 15:05:00|5.95|4.55|5.82|4.42|5.99|4.59|5.81|4.41|0
1643382600000|2022-01-28 15:10:00|5.84|4.44|5.73|4.33|5.84|4.44|5.64|4.24|0
1643382900000|2022-01-28 15:15:00|5.72|4.32|5.33|3.93|6.01|4.61|5.33|3.93|0
1643383200000|2022-01-28 15:20:00|5.34|3.94|5.48|4.08|5.52|4.12|5.31|3.91|0
1643383500000|2022-01-28 15:25:00|5.49|4.09|5.56|4.16|5.62|4.22|5.44|4.04|0
1643383800000|2022-01-28 15:30:00|5.53|4.13|5.68|4.28|5.7|4.3|5.5|4.1|0
1643384100000|2022-01-28 15:35:00|5.64|4.24|5.54|4.14|5.68|4.28|5.43|4.03|0
1643384400000|2022-01-28 15:40:00|5.53|4.13|5.59|4.19|5.74|4.34|5.43|4.03|0
1643384700000|2022-01-28 15:45:00|5.58|4.18|5.33|3.93|5.7|4.3|5.32|3.92|0
1643385000000|2022-01-28 15:50:00|5.32|3.92|5.2|3.8|5.37|3.97|5.2|3.8|0
1643385300000|2022-01-28 15:55:00|5.21|3.81|5.15|3.75|5.33|3.93|5.14|3.74|0
1643385600000|2022-01-28 16:00:00|5.13|3.73|5.32|3.92|5.32|3.92|5.12|3.72|0
1643385900000|2022-01-28 16:05:00|5.29|3.89|5.18|3.78|5.29|3.89|5.17|3.77|0
1643386200000|2022-01-28 16:10:00|5.19|3.79|5.04|3.64|5.19|3.79|5.03|3.63|0
1643386500000|2022-01-28 16:15:00|5.05|3.65|4.99|3.59|5.62|4.22|4.93|3.53|0
1643386800000|2022-01-28 16:20:00|4.98|3.58|5.06|3.66|5.1|3.7|4.95|3.55|0
1643387100000|2022-01-28 16:25:00|4.94|3.54|4.98|3.58|5.01|3.61|4.88|3.48|0
1643387400000|2022-01-28 16:30:00|4.97|3.57|4.99|3.59|5.07|3.67|4.95|3.55|0
1643387700000|2022-01-28 16:35:00|4.98|3.58|4.91|3.51|5|3.6|4.84|3.44|0
1643388000000|2022-01-28 16:40:00|4.92|3.52|4.93|3.53|4.96|3.56|4.89|3.49|0
1643388300000|2022-01-28 16:45:00|4.95|3.55|4.95|3.55|4.97|3.57|4.92|3.52|0
1643388600000|2022-01-28 16:50:00|4.96|3.56|4.89|3.49|4.97|3.57|4.89|3.49|0
1643388900000|2022-01-28 16:55:00|4.9|3.5|4.95|3.55|5|3.6|4.73|3.33|0
1643389200000|2022-01-28 17:00:00|4.96|3.56|4.92|3.52|5.01|3.61|4.91|3.51|0
1643389500000|2022-01-28 17:05:00|4.91|3.51|4.9|3.5|4.95|3.55|4.88|3.48|0
1643389800000|2022-01-28 17:10:00|4.91|3.51|5|3.6|5.05|3.65|4.89|3.49|0
1643390100000|2022-01-28 17:15:00|4.99|3.59|4.91|3.51|5.03|3.63|4.88|3.48|0
1643390400000|2022-01-28 17:20:00|4.92|3.52|5.01|3.61|5.09|3.69|4.92|3.52|0
1643390700000|2022-01-28 17:25:00|4.95|3.55|5|3.6|5.05|3.65|4.95|3.55|0
1643391000000|2022-01-28 17:30:00|5.02|3.62|4.82|3.42|5.05|3.65|4.82|3.42|0
1643391300000|2022-01-28 17:35:00|4.81|3.41|4.96|3.56|4.99|3.59|4.81|3.41|0
1643391600000|2022-01-28 17:40:00|4.95|3.55|4.88|3.48|4.96|3.56|4.88|3.48|0
1643391900000|2022-01-28 17:45:00|4.87|3.47|4.94|3.54|4.98|3.58|4.85|3.45|0
1643392200000|2022-01-28 17:50:00|4.95|3.55|4.94|3.54|5.03|3.63|4.91|3.51|0
1643392500000|2022-01-28 17:55:00|4.93|3.53|5.13|3.73|5.14|3.74|4.91|3.51|0
1643392800000|2022-01-28 18:00:00|5.14|3.74|5.04|3.64|5.14|3.74|4.99|3.59|0
1643393100000|2022-01-28 18:05:00|5.06|3.66|4.91|3.51|5.06|3.66|4.9|3.5|0
1643393400000|2022-01-28 18:10:00|4.92|3.52|4.92|3.52|4.94|3.54|4.89|3.49|0
1643393700000|2022-01-28 18:15:00|4.91|3.51|4.94|3.54|4.97|3.57|4.9|3.5|0
1643394000000|2022-01-28 18:20:00|4.95|3.55|5|3.6|5.07|3.67|4.94|3.54|0
1643394300000|2022-01-28 18:25:00|5.01|3.61|5.03|3.63|5.14|3.74|4.98|3.58|0
1643394600000|2022-01-28 18:30:00|5.02|3.62|4.94|3.54|5.02|3.62|4.89|3.49|0
1643394900000|2022-01-28 18:35:00|4.95|3.55|4.95|3.55|4.98|3.58|4.87|3.47|0
1643395200000|2022-01-28 18:40:00|4.94|3.54|4.95|3.55|5|3.6|4.93|3.53|0
1643395500000|2022-01-28 18:45:00|4.98|3.58|4.96|3.56|5|3.6|4.89|3.49|0
1643395800000|2022-01-28 18:50:00|4.95|3.55|4.91|3.51|4.98|3.58|4.87|3.47|0
1643396100000|2022-01-28 18:55:00|4.93|3.53|4.94|3.54|4.94|3.54|4.87|3.47|0
1643396400000|2022-01-28 19:00:00|4.93|3.53|5|3.6|5|3.6|4.84|3.44|0
1643396700000|2022-01-28 19:05:00|5.01|3.61|5.1|3.7|5.13|3.73|5.01|3.61|0
1643397000000|2022-01-28 19:10:00|5.12|3.72|5.21|3.81|5.22|3.82|5.09|3.69|0
1643397300000|2022-01-28 19:15:00|5.22|3.82|5.13|3.73|5.26|3.86|4.97|3.57|0
1643397600000|2022-01-28 19:20:00|5.14|3.74|5.28|3.88|5.28|3.88|5.13|3.73|0
1643397900000|2022-01-28 19:25:00|5.26|3.86|5.26|3.86|5.28|3.88|5.19|3.79|0
1643398200000|2022-01-28 19:30:00|5.27|3.87|5.26|3.86|5.35|3.95|5.19|3.79|0
1643398500000|2022-01-28 19:35:00|5.27|3.87|5.19|3.79|5.27|3.87|5.17|3.77|0
1643398800000|2022-01-28 19:40:00|5.18|3.78|5.01|3.61|5.18|3.78|4.99|3.59|0
1643399100000|2022-01-28 19:45:00|5|3.6|4.93|3.53|5.06|3.66|4.92|3.52|0
1643399400000|2022-01-28 19:50:00|4.92|3.52|4.94|3.54|4.99|3.59|4.88|3.48|0
1643399700000|2022-01-28 19:55:00|4.93|3.53|4.82|3.42|4.94|3.54|4.79|3.39|0
1643400000000|2022-01-28 20:00:00|4.78|3.38|4.57|3.17|5.16|3.76|4.56|3.16|0
1643400300000|2022-01-28 20:05:00|4.58|3.18|4.55|3.15|4.6|3.2|4.53|3.13|0
1643400600000|2022-01-28 20:10:00|4.54|3.14|4.61|3.21|4.66|3.26|4.54|3.14|0
1643400900000|2022-01-28 20:15:00|4.59|3.19|4.55|3.15|4.62|3.22|4.52|3.12|0
1643401200000|2022-01-28 20:20:00|4.58|3.18|4.44|3.04|4.58|3.18|4.43|3.03|0
1643401500000|2022-01-28 20:25:00|4.43|3.03|4.49|3.09|4.59|3.19|4.41|3.01|0
1643401800000|2022-01-28 20:30:00|4.5|3.1|4.39|2.99|4.63|3.23|4.37|2.97|0
1643402100000|2022-01-28 20:35:00|4.4|3|4.38|2.98|4.43|3.03|4.37|2.97|0
1643402400000|2022-01-28 20:40:00|4.37|2.97|4.3|2.9|4.38|2.98|4.29|2.89|0
1643402700000|2022-01-28 20:45:00|4.32|2.92|4.2|2.8|4.34|2.94|4.2|2.8|0
1643403000000|2022-01-28 20:50:00|4.15|2.75|4.14|2.74|4.48|3.08|4.11|2.71|0
1643403300000|2022-01-28 20:55:00|4.12|2.72|4.02|2.62|4.18|2.78|4.02|2.62|0
1643403600000|2022-01-28 21:00:00|4.03|2.63|4.04|2.64|4.09|2.69|4.01|2.61|0
1643403900000|2022-01-28 21:05:00|4.03|2.63|4.05|2.65|4.06|2.66|4.02|2.62|0
1643404200000|2022-01-28 21:10:00|4.06|2.66|4.13|2.73|4.14|2.74|4.05|2.65|0
1643616300000|2022-01-31 08:05:00|3.83|2.43|3.81|2.41|3.84|2.44|3.81|2.41|0
1643616600000|2022-01-31 08:10:00|3.8|2.4|3.8|2.4|3.81|2.41|3.76|2.36|0
1643616900000|2022-01-31 08:15:00|3.79|2.39|3.83|2.43|3.83|2.43|3.75|2.35|0
1643617200000|2022-01-31 08:20:00|3.84|2.44|3.81|2.41|3.86|2.46|3.77|2.37|0
1643617500000|2022-01-31 08:25:00|3.82|2.42|3.8|2.4|3.82|2.42|3.77|2.37|0
1643617800000|2022-01-31 08:30:00|3.81|2.41|3.78|2.38|3.81|2.41|3.78|2.38|0
1643618100000|2022-01-31 08:35:00|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1643618400000|2022-01-31 08:40:00|3.76|2.36|3.73|2.33|3.77|2.37|3.73|2.33|0
1643618700000|2022-01-31 08:45:00|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1643619000000|2022-01-31 08:50:00|3.73|2.33|3.69|2.29|3.74|2.34|3.69|2.29|0
1643619300000|2022-01-31 08:55:00|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1643619600000|2022-01-31 09:00:00|3.7|2.3|3.67|2.27|3.71|2.31|3.67|2.27|0
1643619900000|2022-01-31 09:05:00|3.68|2.28|3.69|2.29|3.71|2.31|3.67|2.27|0
1643620200000|2022-01-31 09:10:00|3.68|2.28|3.67|2.27|3.7|2.3|3.67|2.27|0
1643620500000|2022-01-31 09:15:00|3.68|2.28|3.68|2.28|3.71|2.31|3.67|2.27|0
1643620800000|2022-01-31 09:20:00|3.69|2.29|3.7|2.3|3.71|2.31|3.68|2.28|0
1643621100000|2022-01-31 09:25:00|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1643621400000|2022-01-31 09:30:00|3.68|2.28|3.7|2.3|3.72|2.32|3.68|2.28|0
1643621700000|2022-01-31 09:35:00|3.69|2.29|3.68|2.28|3.7|2.3|3.67|2.27|0
1643622000000|2022-01-31 09:40:00|3.69|2.29|3.71|2.31|3.71|2.31|3.67|2.27|0
1643622300000|2022-01-31 09:45:00|3.7|2.3|3.7|2.3|3.71|2.31|3.68|2.28|0
1643622600000|2022-01-31 09:50:00|3.71|2.31|3.75|2.35|3.77|2.37|3.7|2.3|0
1643622900000|2022-01-31 09:55:00|3.76|2.36|3.72|2.32|3.78|2.38|3.72|2.32|0
1643623200000|2022-01-31 10:00:00|3.73|2.33|3.72|2.32|3.75|2.35|3.71|2.31|0
1643623500000|2022-01-31 10:05:00|3.71|2.31|3.75|2.35|3.76|2.36|3.71|2.31|0
1643623800000|2022-01-31 10:10:00|3.76|2.36|3.76|2.36|3.79|2.39|3.75|2.35|0
1643624100000|2022-01-31 10:15:00|3.75|2.35|3.74|2.34|3.75|2.35|3.73|2.33|0
1643624400000|2022-01-31 10:20:00|3.75|2.35|3.76|2.36|3.79|2.39|3.74|2.34|0
1643624700000|2022-01-31 10:25:00|3.77|2.37|3.77|2.37|3.77|2.37|3.74|2.34|0
1643625000000|2022-01-31 10:30:00|3.76|2.36|3.77|2.37|3.8|2.4|3.76|2.36|0
1643625300000|2022-01-31 10:35:00|3.78|2.38|3.82|2.42|3.82|2.42|3.78|2.38|0
1643625600000|2022-01-31 10:40:00|3.83|2.43|3.78|2.38|3.83|2.43|3.76|2.36|0
1643625900000|2022-01-31 10:45:00|3.77|2.37|3.86|2.46|3.87|2.47|3.76|2.36|0
1643626200000|2022-01-31 10:50:00|3.87|2.47|3.87|2.47|3.89|2.49|3.85|2.45|0
1643626500000|2022-01-31 10:55:00|3.86|2.46|3.86|2.46|3.89|2.49|3.86|2.46|0
1643626800000|2022-01-31 11:00:00|3.87|2.47|3.9|2.5|3.91|2.51|3.84|2.44|0
1643627100000|2022-01-31 11:05:00|3.89|2.49|3.86|2.46|3.9|2.5|3.85|2.45|0
1643627400000|2022-01-31 11:10:00|3.87|2.47|3.92|2.52|3.92|2.52|3.85|2.45|0
1643627700000|2022-01-31 11:15:00|3.91|2.51|3.88|2.48|3.91|2.51|3.87|2.47|0
1643628000000|2022-01-31 11:20:00|3.9|2.5|3.91|2.51|3.91|2.51|3.87|2.47|0
1643628300000|2022-01-31 11:25:00|3.93|2.53|3.92|2.52|3.95|2.55|3.9|2.5|0
1643628600000|2022-01-31 11:30:00|3.91|2.51|3.9|2.5|3.94|2.54|3.9|2.5|0
1643628900000|2022-01-31 11:35:00|3.91|2.51|3.92|2.52|3.93|2.53|3.89|2.49|0
1643629200000|2022-01-31 11:40:00|3.91|2.51|3.94|2.54|3.94|2.54|3.9|2.5|0
1643629500000|2022-01-31 11:45:00|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1643629800000|2022-01-31 11:50:00|3.91|2.51|3.91|2.51|3.92|2.52|3.89|2.49|0
1643630100000|2022-01-31 11:55:00|3.9|2.5|3.9|2.5|3.91|2.51|3.88|2.48|0
1643630400000|2022-01-31 12:00:00|3.89|2.49|3.96|2.56|3.96|2.56|3.88|2.48|0
1643630700000|2022-01-31 12:05:00|3.97|2.57|3.99|2.59|4.02|2.62|3.95|2.55|0
1643631000000|2022-01-31 12:10:00|4|2.6|4.01|2.61|4.01|2.61|3.96|2.56|0
1643631300000|2022-01-31 12:15:00|4.02|2.62|4.01|2.61|4.03|2.63|4|2.6|0
1643631600000|2022-01-31 12:20:00|4|2.6|4.06|2.66|4.08|2.68|4|2.6|0
1643631900000|2022-01-31 12:25:00|4.05|2.65|4.03|2.63|4.05|2.65|4.01|2.61|0
1643632200000|2022-01-31 12:30:00|4.04|2.64|3.99|2.59|4.04|2.64|3.98|2.58|0
1643632500000|2022-01-31 12:35:00|3.98|2.58|4|2.6|4|2.6|3.97|2.57|0
1643632800000|2022-01-31 12:40:00|4.01|2.61|3.99|2.59|4.03|2.63|3.99|2.59|0
1643633100000|2022-01-31 12:45:00|4|2.6|3.96|2.56|4|2.6|3.94|2.54|0
1643633400000|2022-01-31 12:50:00|3.97|2.57|3.97|2.57|3.98|2.58|3.94|2.54|0
1643633700000|2022-01-31 12:55:00|3.96|2.56|3.93|2.53|3.97|2.57|3.93|2.53|0
1643634000000|2022-01-31 13:00:00|3.92|2.52|3.98|2.58|3.98|2.58|3.91|2.51|0
1643634300000|2022-01-31 13:05:00|3.99|2.59|4|2.6|4.02|2.62|3.98|2.58|0
1643634600000|2022-01-31 13:10:00|3.99|2.59|3.94|2.54|3.99|2.59|3.94|2.54|0
1643634900000|2022-01-31 13:15:00|3.95|2.55|3.98|2.58|3.98|2.58|3.93|2.53|0
1643635200000|2022-01-31 13:20:00|3.99|2.59|3.97|2.57|3.99|2.59|3.95|2.55|0
1643635500000|2022-01-31 13:25:00|3.98|2.58|3.96|2.56|3.99|2.59|3.96|2.56|0
1643635800000|2022-01-31 13:30:00|3.95|2.55|3.88|2.48|3.97|2.57|3.87|2.47|0
1643636100000|2022-01-31 13:35:00|3.89|2.49|3.81|2.41|3.9|2.5|3.78|2.38|0
1643636400000|2022-01-31 13:40:00|3.8|2.4|3.82|2.42|3.83|2.43|3.79|2.39|0
1643636700000|2022-01-31 13:45:00|3.81|2.41|3.82|2.42|3.85|2.45|3.8|2.4|0
1643637000000|2022-01-31 13:50:00|3.81|2.41|3.82|2.42|3.82|2.42|3.79|2.39|0
1643637300000|2022-01-31 13:55:00|3.81|2.41|3.77|2.37|3.82|2.42|3.76|2.36|0
1643637600000|2022-01-31 14:00:00|3.78|2.38|3.76|2.36|3.8|2.4|3.76|2.36|0
1643637900000|2022-01-31 14:05:00|3.75|2.35|3.8|2.4|3.81|2.41|3.75|2.35|0
1643638200000|2022-01-31 14:10:00|3.81|2.41|3.83|2.43|3.83|2.43|3.8|2.4|0
1643638500000|2022-01-31 14:15:00|3.82|2.42|3.84|2.44|3.84|2.44|3.81|2.41|0
1643638800000|2022-01-31 14:20:00|3.83|2.43|3.85|2.45|3.87|2.47|3.83|2.43|0
1643639100000|2022-01-31 14:25:00|3.84|2.44|3.8|2.4|3.85|2.45|3.8|2.4|0
1643639400000|2022-01-31 14:30:00|3.82|2.42|3.77|2.37|3.92|2.52|3.77|2.37|0
1643639700000|2022-01-31 14:35:00|3.76|2.36|3.73|2.33|3.77|2.37|3.71|2.31|0
1643640000000|2022-01-31 14:40:00|3.72|2.32|3.71|2.31|3.73|2.33|3.68|2.28|0
1643640300000|2022-01-31 14:45:00|3.69|2.29|3.75|2.35|3.76|2.36|3.68|2.28|0
1643640600000|2022-01-31 14:50:00|3.76|2.36|3.66|2.26|3.76|2.36|3.63|2.23|0
1643640900000|2022-01-31 14:55:00|3.65|2.25|3.6|2.2|3.67|2.27|3.6|2.2|0
1643641200000|2022-01-31 15:00:00|3.59|2.19|3.52|2.12|3.68|2.28|3.51|2.11|0
1643641500000|2022-01-31 15:05:00|3.53|2.13|3.44|2.04|3.55|2.15|3.44|2.04|0
1643641800000|2022-01-31 15:10:00|3.43|2.03|3.46|2.06|3.48|2.08|3.43|2.03|0
1643642100000|2022-01-31 15:15:00|3.45|2.05|3.46|2.06|3.47|2.07|3.41|2.01|0
1643642400000|2022-01-31 15:20:00|3.45|2.05|3.43|2.03|3.53|2.13|3.37|1.97|0
1643642700000|2022-01-31 15:25:00|3.42|2.02|3.5|2.1|3.5|2.1|3.42|2.02|0
1643643000000|2022-01-31 15:30:00|3.49|2.09|3.46|2.06|3.52|2.12|3.45|2.05|0
1643643300000|2022-01-31 15:35:00|3.47|2.07|3.25|1.85|3.67|2.27|3.23|1.83|0
1643643600000|2022-01-31 15:40:00|3.26|1.86|3.23|1.83|3.28|1.88|3.23|1.83|0
1643643900000|2022-01-31 15:45:00|3.24|1.84|3.14|1.74|3.29|1.89|3.13|1.73|0
1643644200000|2022-01-31 15:50:00|3.13|1.73|3.08|1.68|3.14|1.74|3.06|1.66|0
1643644500000|2022-01-31 15:55:00|3.07|1.67|3.05|1.65|3.17|1.77|3.05|1.65|0
1643644800000|2022-01-31 16:00:00|3.04|1.64|3.04|1.64|3.05|1.65|3.02|1.62|0
1643645100000|2022-01-31 16:05:00|3.03|1.63|3.07|1.67|3.07|1.67|3.03|1.63|0
1643645400000|2022-01-31 16:10:00|3.08|1.68|3.07|1.67|3.12|1.72|3.06|1.66|0
1643645700000|2022-01-31 16:15:00|3.06|1.66|3.1|1.7|3.11|1.71|3.06|1.66|0
1643646000000|2022-01-31 16:20:00|3.09|1.69|3.07|1.67|3.1|1.7|3.01|1.61|0
1643646300000|2022-01-31 16:25:00|3.06|1.66|3.06|1.66|3.08|1.68|3.04|1.64|0
1643646600000|2022-01-31 16:30:00|3.07|1.67|2.99|1.59|3.08|1.68|2.98|1.58|0
1643646900000|2022-01-31 16:35:00|3|1.6|3.01|1.61|3.02|1.62|2.98|1.58|0
1643647200000|2022-01-31 16:40:00|3|1.6|2.98|1.58|3.02|1.62|2.98|1.58|0
1643647500000|2022-01-31 16:45:00|2.99|1.59|2.95|1.55|3|1.6|2.94|1.54|0
1643647800000|2022-01-31 16:50:00|2.94|1.54|2.88|1.48|2.94|1.54|2.88|1.48|0
1643648100000|2022-01-31 16:55:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1643648400000|2022-01-31 17:00:00|2.89|1.49|2.89|1.49|2.91|1.51|2.88|1.48|0
1643648700000|2022-01-31 17:05:00|2.88|1.48|2.93|1.53|2.93|1.53|2.88|1.48|0
1643649000000|2022-01-31 17:10:00|2.92|1.52|2.92|1.52|2.93|1.53|2.9|1.5|0
1643649300000|2022-01-31 17:15:00|2.91|1.51|2.83|1.43|3.08|1.68|2.82|1.42|0
1643649600000|2022-01-31 17:20:00|2.84|1.44|2.88|1.48|2.89|1.49|2.83|1.43|0
1643649900000|2022-01-31 17:25:00|2.89|1.49|2.86|1.46|2.9|1.5|2.85|1.45|0
1643650200000|2022-01-31 17:30:00|2.85|1.45|2.88|1.48|2.89|1.49|2.84|1.44|0
1643650500000|2022-01-31 17:35:00|2.87|1.47|2.85|1.45|2.89|1.49|2.85|1.45|0
1643650800000|2022-01-31 17:40:00|2.86|1.46|2.85|1.45|2.86|1.46|2.83|1.43|0
1643651100000|2022-01-31 17:45:00|2.84|1.44|2.8|1.4|2.84|1.44|2.8|1.4|0
1643651400000|2022-01-31 17:50:00|2.81|1.41|2.79|1.39|2.82|1.42|2.79|1.39|0
1643651700000|2022-01-31 17:55:00|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1643652000000|2022-01-31 18:00:00|2.8|1.4|2.81|1.41|2.82|1.42|2.8|1.4|0
1643652300000|2022-01-31 18:05:00|2.82|1.42|2.8|1.4|2.82|1.42|2.79|1.39|0
1643652600000|2022-01-31 18:10:00|2.81|1.41|2.81|1.41|2.83|1.43|2.8|1.4|0
1643652900000|2022-01-31 18:15:00|2.8|1.4|2.78|1.38|2.82|1.42|2.78|1.38|0
1643653200000|2022-01-31 18:20:00|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1643653500000|2022-01-31 18:25:00|2.77|1.37|2.73|1.33|2.81|1.41|2.71|1.31|0
1643653800000|2022-01-31 18:30:00|2.72|1.32|2.92|1.52|2.97|1.57|2.72|1.32|0
1643654100000|2022-01-31 18:35:00|2.93|1.53|2.89|1.49|2.93|1.53|2.87|1.47|0
1643654400000|2022-01-31 18:40:00|2.9|1.5|2.91|1.51|2.91|1.51|2.86|1.46|0
1643654700000|2022-01-31 18:45:00|2.9|1.5|2.89|1.49|2.91|1.51|2.88|1.48|0
1643655000000|2022-01-31 18:50:00|2.88|1.48|2.9|1.5|2.9|1.5|2.88|1.48|0
1643655300000|2022-01-31 18:55:00|2.89|1.49|2.88|1.48|2.9|1.5|2.88|1.48|0
1643655600000|2022-01-31 19:00:00|2.87|1.47|2.87|1.47|2.89|1.49|2.86|1.46|0
1643655900000|2022-01-31 19:05:00|2.88|1.48|2.84|1.44|2.88|1.48|2.82|1.42|0
1643656200000|2022-01-31 19:10:00|2.83|1.43|2.76|1.36|2.91|1.51|2.76|1.36|0
1643656500000|2022-01-31 19:15:00|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1643656800000|2022-01-31 19:20:00|2.79|1.39|2.77|1.37|2.79|1.39|2.76|1.36|0
1643657100000|2022-01-31 19:25:00|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1643657400000|2022-01-31 19:30:00|2.76|1.36|2.76|1.36|2.77|1.37|2.75|1.35|0
1643657700000|2022-01-31 19:35:00|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1643658000000|2022-01-31 19:40:00|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1643658300000|2022-01-31 19:45:00|2.75|1.35|2.77|1.37|2.78|1.38|2.75|1.35|0
1643658600000|2022-01-31 19:50:00|2.76|1.36|2.78|1.38|2.79|1.39|2.76|1.36|0
1643658900000|2022-01-31 19:55:00|2.77|1.37|2.77|1.37|2.78|1.38|2.75|1.35|0
1643659200000|2022-01-31 20:00:00|2.76|1.36|2.76|1.36|2.77|1.37|2.75|1.35|0
1643659500000|2022-01-31 20:05:00|2.77|1.37|2.82|1.42|2.82|1.42|2.77|1.37|0
1643659800000|2022-01-31 20:10:00|2.81|1.41|2.89|1.49|2.9|1.5|2.81|1.41|0
1643660100000|2022-01-31 20:15:00|2.9|1.5|2.91|1.51|2.92|1.52|2.86|1.46|0
1643660400000|2022-01-31 20:20:00|2.9|1.5|2.77|1.37|2.91|1.51|2.73|1.33|0
1643660700000|2022-01-31 20:25:00|2.76|1.36|2.77|1.37|2.79|1.39|2.75|1.35|0
1643661000000|2022-01-31 20:30:00|2.78|1.38|2.69|1.29|2.8|1.4|2.69|1.29|0
1643661300000|2022-01-31 20:35:00|2.7|1.3|2.65|1.25|2.85|1.45|2.64|1.24|0
1643661600000|2022-01-31 20:40:00|2.64|1.24|2.64|1.24|2.66|1.26|2.63|1.23|0
1643661900000|2022-01-31 20:45:00|2.65|1.25|2.59|1.19|2.65|1.25|2.59|1.19|0
1643662200000|2022-01-31 20:50:00|2.57|1.17|2.53|1.13|2.57|1.17|2.52|1.12|0
1643662500000|2022-01-31 20:55:00|2.54|1.14|2.58|1.18|2.67|1.27|2.53|1.13|0
1643662800000|2022-01-31 21:00:00|2.6|1.2|2.64|1.24|2.65|1.25|2.6|1.2|0
1643663100000|2022-01-31 21:05:00|2.63|1.23|2.61|1.21|2.64|1.24|2.61|1.21|0
1643663400000|2022-01-31 21:10:00|2.62|1.22|2.65|1.25|2.66|1.26|2.62|1.22|0
1643663700000|2022-01-31 21:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1643664000000|2022-01-31 21:20:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1643664300000|2022-01-31 21:25:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1643664600000|2022-01-31 21:30:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1643664900000|2022-01-31 21:35:00|2.75|1.15|2.75|1.15|2.75|1.15|2.73|1.13|0
1643665200000|2022-01-31 21:40:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1643665500000|2022-01-31 21:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1643665800000|2022-01-31 21:50:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1643666100000|2022-01-31 21:55:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1643666400000|2022-01-31 22:00:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1643667600000|2022-01-31 22:20:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1643667900000|2022-01-31 22:25:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1643668500000|2022-01-31 22:35:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1643669100000|2022-01-31 22:45:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1643670000000|2022-01-31 23:00:00|2.72|1.12|2.73|1.13|2.73|1.13|2.71|1.11|0
1643670300000|2022-01-31 23:05:00|2.74|1.14|2.71|1.11|2.74|1.14|2.71|1.11|0
1643670600000|2022-01-31 23:10:00|2.72|1.12|2.74|1.14|2.74|1.14|2.72|1.12|0
1643670900000|2022-01-31 23:15:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1643671200000|2022-01-31 23:20:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1643671500000|2022-01-31 23:25:00|2.71|1.11|2.73|1.13|2.74|1.14|2.71|1.11|0
1643671800000|2022-01-31 23:30:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1643672100000|2022-01-31 23:35:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1643672400000|2022-01-31 23:40:00|2.72|1.12|2.72|1.12|2.74|1.14|2.72|1.12|0
1643672700000|2022-01-31 23:45:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1643673000000|2022-01-31 23:50:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1643673300000|2022-01-31 23:55:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1643673900000|2022-02-01 00:05:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1643674200000|2022-02-01 00:10:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1643674500000|2022-02-01 00:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1643674800000|2022-02-01 00:20:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1643675100000|2022-02-01 00:25:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1643675700000|2022-02-01 00:35:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1643676300000|2022-02-01 00:45:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1643676600000|2022-02-01 00:50:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1643676900000|2022-02-01 00:55:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1643677200000|2022-02-01 01:00:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1643677500000|2022-02-01 01:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1643677800000|2022-02-01 01:10:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1643678100000|2022-02-01 01:15:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1643678400000|2022-02-01 01:20:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1643678700000|2022-02-01 01:25:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1643679000000|2022-02-01 01:30:00|2.73|1.13|2.74|1.14|2.75|1.15|2.73|1.13|0
1643679300000|2022-02-01 01:35:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1643679600000|2022-02-01 01:40:00|2.74|1.14|2.75|1.15|2.75|1.15|2.73|1.13|0
1643679900000|2022-02-01 01:45:00|2.74|1.14|2.76|1.16|2.77|1.17|2.74|1.14|0
1643680200000|2022-02-01 01:50:00|2.77|1.17|2.79|1.19|2.79|1.19|2.77|1.17|0
1643680500000|2022-02-01 01:55:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1643680800000|2022-02-01 02:00:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1643681100000|2022-02-01 02:05:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1643681400000|2022-02-01 02:10:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1643681700000|2022-02-01 02:15:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1643682000000|2022-02-01 02:20:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1643682300000|2022-02-01 02:25:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1643682600000|2022-02-01 02:30:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1643682900000|2022-02-01 02:35:00|2.77|1.17|2.75|1.15|2.78|1.18|2.75|1.15|0
1643683200000|2022-02-01 02:40:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1643683500000|2022-02-01 02:45:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1643683800000|2022-02-01 02:50:00|2.76|1.16|2.76|1.16|2.77|1.17|2.75|1.15|0
1643684100000|2022-02-01 02:55:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1643684400000|2022-02-01 03:00:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1643684700000|2022-02-01 03:05:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1643685000000|2022-02-01 03:10:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1643685300000|2022-02-01 03:15:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1643685600000|2022-02-01 03:20:00|2.74|1.14|2.72|1.12|2.74|1.14|2.72|1.12|0
1643685900000|2022-02-01 03:25:00|2.71|1.11|2.73|1.13|2.74|1.14|2.71|1.11|0
1643686200000|2022-02-01 03:30:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1643686500000|2022-02-01 03:35:00|2.74|1.14|2.73|1.13|2.75|1.15|2.73|1.13|0
1643686800000|2022-02-01 03:40:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1643687100000|2022-02-01 03:45:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1643687400000|2022-02-01 03:50:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1643687700000|2022-02-01 03:55:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1643688000000|2022-02-01 04:00:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1643688300000|2022-02-01 04:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.7|1.1|0
1643688600000|2022-02-01 04:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1643688900000|2022-02-01 04:15:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1643689200000|2022-02-01 04:20:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1643689500000|2022-02-01 04:25:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1643689800000|2022-02-01 04:30:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1643690100000|2022-02-01 04:35:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1643690400000|2022-02-01 04:40:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1643690700000|2022-02-01 04:45:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1643691000000|2022-02-01 04:50:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1643691300000|2022-02-01 04:55:00|2.71|1.11|2.11|0.51|2.75|1.15|1.81|0.21|0
1643691600000|2022-02-01 05:00:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1643691900000|2022-02-01 05:05:00|2.11|0.51|2.09|0.49|2.13|0.53|2.08|0.48|0
1643692200000|2022-02-01 05:10:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1643692500000|2022-02-01 05:15:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1643692800000|2022-02-01 05:20:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1643693100000|2022-02-01 05:25:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1643693400000|2022-02-01 05:30:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1643693700000|2022-02-01 05:35:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1643694600000|2022-02-01 05:50:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1643694900000|2022-02-01 05:55:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1643695200000|2022-02-01 06:00:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1643695500000|2022-02-01 06:05:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1643695800000|2022-02-01 06:10:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1643696100000|2022-02-01 06:15:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1643696400000|2022-02-01 06:20:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1643697000000|2022-02-01 06:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1643697300000|2022-02-01 06:35:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1643697600000|2022-02-01 06:40:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1643697900000|2022-02-01 06:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1643698200000|2022-02-01 06:50:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1643698800000|2022-02-01 07:00:00|2.06|0.46|2.06|0.46|2.07|0.47|2.05|0.45|0
1643699100000|2022-02-01 07:05:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1643699400000|2022-02-01 07:10:00|2.04|0.44|2.03|0.43|2.05|0.45|2.02|0.42|0
1643699700000|2022-02-01 07:15:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1643700000000|2022-02-01 07:20:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1643700600000|2022-02-01 07:30:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1643700900000|2022-02-01 07:35:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1643701200000|2022-02-01 07:40:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1643701500000|2022-02-01 07:45:00|2.04|0.44|2.02|0.42|2.04|0.44|2.02|0.42|0
1643701800000|2022-02-01 07:50:00|2.03|0.43|2.05|0.45|2.05|0.45|2.02|0.42|0
1643702100000|2022-02-01 07:55:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1643702400000|2022-02-01 08:00:00|2.03|0.43|2.02|0.42|2.05|0.45|2.02|0.42|0
1643702700000|2022-02-01 08:05:00|1.92|0.52|1.89|0.49|1.93|0.53|1.89|0.49|0
1643703000000|2022-02-01 08:10:00|1.88|0.48|1.91|0.51|1.93|0.53|1.87|0.47|0
1643703300000|2022-02-01 08:15:00|1.92|0.52|1.9|0.5|1.93|0.53|1.9|0.5|0
1643703600000|2022-02-01 08:20:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1643703900000|2022-02-01 08:25:00|1.89|0.49|1.9|0.5|1.91|0.51|1.89|0.49|0
1643704200000|2022-02-01 08:30:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1643704500000|2022-02-01 08:35:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1643704800000|2022-02-01 08:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1643705100000|2022-02-01 08:45:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1643705400000|2022-02-01 08:50:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1643705700000|2022-02-01 08:55:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1643706000000|2022-02-01 09:00:00|1.91|0.51|1.91|0.51|1.92|0.52|1.89|0.49|0
1643706300000|2022-02-01 09:05:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1643706600000|2022-02-01 09:10:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1643706900000|2022-02-01 09:15:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1643707200000|2022-02-01 09:20:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1643707500000|2022-02-01 09:25:00|1.95|0.55|1.98|0.58|1.98|0.58|1.94|0.54|0
1643707800000|2022-02-01 09:30:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1643708100000|2022-02-01 09:35:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1643708400000|2022-02-01 09:40:00|1.98|0.58|1.98|0.58|2|0.6|1.97|0.57|0
1643708700000|2022-02-01 09:45:00|1.97|0.57|2|0.6|2.01|0.61|1.97|0.57|0
1643709000000|2022-02-01 09:50:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1643709300000|2022-02-01 09:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1643709600000|2022-02-01 10:00:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1643709900000|2022-02-01 10:05:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1643710200000|2022-02-01 10:10:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1643710500000|2022-02-01 10:15:00|1.94|0.54|1.96|0.56|1.97|0.57|1.94|0.54|0
1643710800000|2022-02-01 10:20:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1643711100000|2022-02-01 10:25:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1643711400000|2022-02-01 10:30:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1643711700000|2022-02-01 10:35:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1643712000000|2022-02-01 10:40:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1643712300000|2022-02-01 10:45:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1643712600000|2022-02-01 10:50:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1643712900000|2022-02-01 10:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1643713200000|2022-02-01 11:00:00|1.96|0.56|1.94|0.54|1.97|0.57|1.94|0.54|0
1643713500000|2022-02-01 11:05:00|1.93|0.53|1.92|0.52|1.94|0.54|1.92|0.52|0
1643713800000|2022-02-01 11:10:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1643714100000|2022-02-01 11:15:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1643714400000|2022-02-01 11:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1643714700000|2022-02-01 11:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1643715000000|2022-02-01 11:30:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1643715300000|2022-02-01 11:35:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1643715600000|2022-02-01 11:40:00|1.94|0.54|1.96|0.56|1.96|0.56|1.94|0.54|0
1643715900000|2022-02-01 11:45:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1643716200000|2022-02-01 11:50:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1643716500000|2022-02-01 11:55:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1643716800000|2022-02-01 12:00:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1643717100000|2022-02-01 12:05:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1643717400000|2022-02-01 12:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1643717700000|2022-02-01 12:15:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1643718000000|2022-02-01 12:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1643718300000|2022-02-01 12:25:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1643718600000|2022-02-01 12:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1643718900000|2022-02-01 12:35:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1643719200000|2022-02-01 12:40:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1643719500000|2022-02-01 12:45:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1643719800000|2022-02-01 12:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1643720100000|2022-02-01 12:55:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1643720400000|2022-02-01 13:00:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1643720700000|2022-02-01 13:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1643721000000|2022-02-01 13:10:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1643721600000|2022-02-01 13:20:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1643721900000|2022-02-01 13:25:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1643722200000|2022-02-01 13:30:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1643722500000|2022-02-01 13:35:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1643722800000|2022-02-01 13:40:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1643723100000|2022-02-01 13:45:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1643723400000|2022-02-01 13:50:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1643723700000|2022-02-01 13:55:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1643724000000|2022-02-01 14:00:00|1.88|0.48|1.86|0.46|1.88|0.48|1.85|0.45|0
1643724300000|2022-02-01 14:05:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1643724600000|2022-02-01 14:10:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1643724900000|2022-02-01 14:15:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1643725200000|2022-02-01 14:20:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1643725500000|2022-02-01 14:25:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1643725800000|2022-02-01 14:30:00|1.85|0.45|1.85|0.45|1.89|0.49|1.84|0.44|0
1643726100000|2022-02-01 14:35:00|1.86|0.46|1.85|0.45|1.87|0.47|1.83|0.43|0
1643726400000|2022-02-01 14:40:00|1.84|0.44|1.91|0.51|1.92|0.52|1.84|0.44|0
1643726700000|2022-02-01 14:45:00|1.9|0.5|1.89|0.49|1.93|0.53|1.88|0.48|0
1643727000000|2022-02-01 14:50:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1643727300000|2022-02-01 14:55:00|1.88|0.48|1.88|0.48|1.91|0.51|1.87|0.47|0
1643727600000|2022-02-01 15:00:00|1.87|0.47|1.97|0.57|1.97|0.57|1.87|0.47|0
1643727900000|2022-02-01 15:05:00|1.96|0.56|1.94|0.54|2|0.6|1.83|0.43|0
1643728200000|2022-02-01 15:10:00|1.93|0.53|1.9|0.5|1.95|0.55|1.9|0.5|0
1643728500000|2022-02-01 15:15:00|1.91|0.51|1.92|0.52|1.93|0.53|1.89|0.49|0
1643728800000|2022-02-01 15:20:00|1.93|0.53|1.86|0.46|1.93|0.53|1.76|0.36|0
1643729100000|2022-02-01 15:25:00|1.85|0.45|1.9|0.5|1.9|0.5|1.85|0.45|0
1643729400000|2022-02-01 15:30:00|1.89|0.49|1.9|0.5|1.91|0.51|1.86|0.46|0
1643729700000|2022-02-01 15:35:00|1.89|0.49|1.89|0.49|1.91|0.51|1.87|0.47|0
1643730000000|2022-02-01 15:40:00|1.88|0.48|1.91|0.51|1.93|0.53|1.87|0.47|0
1643730300000|2022-02-01 15:45:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1643730600000|2022-02-01 15:50:00|1.92|0.52|1.88|0.48|1.92|0.52|1.87|0.47|0
1643730900000|2022-02-01 15:55:00|1.87|0.47|1.84|0.44|1.87|0.47|1.84|0.44|0
1643731200000|2022-02-01 16:00:00|1.83|0.43|1.82|0.42|1.84|0.44|1.79|0.39|0
1643731500000|2022-02-01 16:05:00|1.81|0.41|1.79|0.39|1.82|0.42|1.79|0.39|0
1643731800000|2022-02-01 16:10:00|1.8|0.4|1.78|0.38|1.8|0.4|1.77|0.37|0
1643732100000|2022-02-01 16:15:00|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1643732400000|2022-02-01 16:20:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1643732700000|2022-02-01 16:25:00|1.79|0.39|1.79|0.39|1.81|0.41|1.78|0.38|0
1643733000000|2022-02-01 16:30:00|1.8|0.4|1.77|0.37|1.82|0.42|1.77|0.37|0
1643733300000|2022-02-01 16:35:00|1.78|0.38|1.79|0.39|1.79|0.39|1.77|0.37|0
1643733600000|2022-02-01 16:40:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1643733900000|2022-02-01 16:45:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1643734200000|2022-02-01 16:50:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1643734500000|2022-02-01 16:55:00|1.76|0.36|1.76|0.36|1.77|0.37|1.74|0.34|0
1643734800000|2022-02-01 17:00:00|1.75|0.35|1.73|0.33|1.77|0.37|1.71|0.31|0
1643735100000|2022-02-01 17:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1643735400000|2022-02-01 17:10:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1643735700000|2022-02-01 17:15:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1643736000000|2022-02-01 17:20:00|1.73|0.33|1.73|0.33|1.75|0.35|1.73|0.33|0
1643736300000|2022-02-01 17:25:00|1.74|0.34|1.74|0.34|1.76|0.36|1.73|0.33|0
1643736600000|2022-02-01 17:30:00|1.75|0.35|1.78|0.38|1.78|0.38|1.74|0.34|0
1643736900000|2022-02-01 17:35:00|1.77|0.37|1.76|0.36|1.78|0.38|1.75|0.35|0
1643737200000|2022-02-01 17:40:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1643737500000|2022-02-01 17:45:00|1.75|0.35|1.77|0.37|1.78|0.38|1.75|0.35|0
1643737800000|2022-02-01 17:50:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1643738100000|2022-02-01 17:55:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1643738400000|2022-02-01 18:00:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1643738700000|2022-02-01 18:05:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1643739000000|2022-02-01 18:10:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1643739300000|2022-02-01 18:15:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1643739600000|2022-02-01 18:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1643739900000|2022-02-01 18:25:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1643740200000|2022-02-01 18:30:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1643740500000|2022-02-01 18:35:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1643740800000|2022-02-01 18:40:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1643741100000|2022-02-01 18:45:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1643741400000|2022-02-01 18:50:00|1.73|0.33|1.66|0.26|1.73|0.33|1.66|0.26|0
1643741700000|2022-02-01 18:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1643742000000|2022-02-01 19:00:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1643742300000|2022-02-01 19:05:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1643742600000|2022-02-01 19:10:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1643742900000|2022-02-01 19:15:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1643743200000|2022-02-01 19:20:00|1.67|0.27|1.68|0.28|1.7|0.3|1.67|0.27|0
1643743500000|2022-02-01 19:25:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1643743800000|2022-02-01 19:30:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1643744100000|2022-02-01 19:35:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1643744400000|2022-02-01 19:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1643744700000|2022-02-01 19:45:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1643745000000|2022-02-01 19:50:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1643745300000|2022-02-01 19:55:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1643745600000|2022-02-01 20:00:00|1.67|0.27|1.62|0.22|1.67|0.27|1.62|0.22|0
1643745900000|2022-02-01 20:05:00|1.63|0.23|1.62|0.22|1.7|0.3|1.6|0.2|0
1643746200000|2022-02-01 20:10:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1643746500000|2022-02-01 20:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1643746800000|2022-02-01 20:20:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1643747100000|2022-02-01 20:25:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1643747400000|2022-02-01 20:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1643747700000|2022-02-01 20:35:00|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1643748000000|2022-02-01 20:40:00|1.61|0.21|1.58|0.18|1.61|0.21|1.58|0.18|0
1643748300000|2022-02-01 20:45:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1643748600000|2022-02-01 20:50:00|1.55|0.15|1.54|0.14|1.61|0.21|1.54|0.14|0
1643748900000|2022-02-01 20:55:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1643749200000|2022-02-01 21:00:00|1.56|0.16|1.53|0.13|1.56|0.16|1.53|0.13|0
1643749500000|2022-02-01 21:05:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1643749800000|2022-02-01 21:10:00|1.52|0.12|1.48|0.08|1.53|0.13|1.48|0.08|0
1643750100000|2022-02-01 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1643787300000|2022-02-02 07:35:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1643787600000|2022-02-02 07:40:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1643787900000|2022-02-02 07:45:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1643788200000|2022-02-02 07:50:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1643788500000|2022-02-02 07:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1643788800000|2022-02-02 08:00:00|1.63|0.03|1.75|0.15|1.76|0.16|1.63|0.03|0
1643789100000|2022-02-02 08:05:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1643789400000|2022-02-02 08:10:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1643789700000|2022-02-02 08:15:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1643790000000|2022-02-02 08:20:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1643790300000|2022-02-02 08:25:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1643790900000|2022-02-02 08:35:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1643791200000|2022-02-02 08:40:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1643791500000|2022-02-02 08:45:00|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1643791800000|2022-02-02 08:50:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1643792400000|2022-02-02 09:00:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1643792700000|2022-02-02 09:05:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1643793000000|2022-02-02 09:10:00|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1643793300000|2022-02-02 09:15:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1643793600000|2022-02-02 09:20:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1643793900000|2022-02-02 09:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1643794200000|2022-02-02 09:30:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1643794500000|2022-02-02 09:35:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1643794800000|2022-02-02 09:40:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1643795100000|2022-02-02 09:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1643795400000|2022-02-02 09:50:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1643795700000|2022-02-02 09:55:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1643796000000|2022-02-02 10:00:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1643796300000|2022-02-02 10:05:00|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1643796600000|2022-02-02 10:10:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1643796900000|2022-02-02 10:15:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1643797200000|2022-02-02 10:20:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1643797800000|2022-02-02 10:30:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1643798100000|2022-02-02 10:35:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1643798400000|2022-02-02 10:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1643798700000|2022-02-02 10:45:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1643799000000|2022-02-02 10:50:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1643799300000|2022-02-02 10:55:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1643799600000|2022-02-02 11:00:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1643799900000|2022-02-02 11:05:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1643800200000|2022-02-02 11:10:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1643800500000|2022-02-02 11:15:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1643800800000|2022-02-02 11:20:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1643801700000|2022-02-02 11:35:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1643802000000|2022-02-02 11:40:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1643802300000|2022-02-02 11:45:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1643803500000|2022-02-02 12:05:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1643803800000|2022-02-02 12:10:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1643804100000|2022-02-02 12:15:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1643804400000|2022-02-02 12:20:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1643804700000|2022-02-02 12:25:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1643805000000|2022-02-02 12:30:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1643805300000|2022-02-02 12:35:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1643805600000|2022-02-02 12:40:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1643805900000|2022-02-02 12:45:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1643806200000|2022-02-02 12:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1643806500000|2022-02-02 12:55:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1643806800000|2022-02-02 13:00:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1643807100000|2022-02-02 13:05:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1643807400000|2022-02-02 13:10:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1643807700000|2022-02-02 13:15:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1643808000000|2022-02-02 13:20:00|1.62|0.22|1.63|0.23|1.63|0.23|1.61|0.21|0
1643808300000|2022-02-02 13:25:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1643808900000|2022-02-02 13:35:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1643809200000|2022-02-02 13:40:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1643809500000|2022-02-02 13:45:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1643809800000|2022-02-02 13:50:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1643810100000|2022-02-02 13:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1643810400000|2022-02-02 14:00:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1643810700000|2022-02-02 14:05:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1643811000000|2022-02-02 14:10:00|1.6|0.2|1.65|0.25|1.65|0.25|1.6|0.2|0
1643811300000|2022-02-02 14:15:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1643811600000|2022-02-02 14:20:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1643811900000|2022-02-02 14:25:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1643812200000|2022-02-02 14:30:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1643812500000|2022-02-02 14:35:00|1.65|0.25|1.63|0.23|1.66|0.26|1.63|0.23|0
1643812800000|2022-02-02 14:40:00|1.64|0.24|1.67|0.27|1.69|0.29|1.63|0.23|0
1643813100000|2022-02-02 14:45:00|1.68|0.28|1.7|0.3|1.7|0.3|1.67|0.27|0
1643813400000|2022-02-02 14:50:00|1.62|0.22|1.79|0.39|1.81|0.41|1.62|0.22|0
1643813700000|2022-02-02 14:55:00|1.78|0.38|1.8|0.4|1.82|0.42|1.78|0.38|0
1643814000000|2022-02-02 15:00:00|1.79|0.39|1.8|0.4|1.82|0.42|1.72|0.32|0
1643814300000|2022-02-02 15:05:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1643814600000|2022-02-02 15:10:00|1.82|0.42|1.74|0.54|1.84|0.54|1.74|0.4|0
1643814900000|2022-02-02 15:15:00|1.75|0.55|1.83|0.63|1.83|0.63|1.69|0.49|0
1643815200000|2022-02-02 15:20:00|1.82|0.62|1.76|0.56|1.85|0.65|1.74|0.54|0
1643815500000|2022-02-02 15:25:00|1.75|0.55|1.77|0.57|1.78|0.58|1.75|0.55|0
1643815800000|2022-02-02 15:30:00|1.76|0.56|1.78|0.58|1.78|0.58|1.75|0.55|0
1643816100000|2022-02-02 15:35:00|1.77|0.57|1.78|0.58|1.83|0.63|1.77|0.57|0
1643816400000|2022-02-02 15:40:00|1.77|0.57|1.72|0.52|1.8|0.6|1.72|0.52|0
1643816700000|2022-02-02 15:45:00|1.71|0.51|1.71|0.51|1.74|0.54|1.7|0.5|0
1643817000000|2022-02-02 15:50:00|1.72|0.52|1.74|0.54|1.76|0.56|1.71|0.51|0
1643817300000|2022-02-02 15:55:00|1.73|0.53|1.72|0.52|1.75|0.55|1.72|0.52|0
1643817600000|2022-02-02 16:00:00|1.73|0.53|1.75|0.55|1.76|0.56|1.72|0.52|0
1643817900000|2022-02-02 16:05:00|1.76|0.56|1.77|0.57|1.78|0.58|1.74|0.54|0
1643818200000|2022-02-02 16:10:00|1.78|0.58|1.8|0.6|1.8|0.6|1.76|0.56|0
1643818500000|2022-02-02 16:15:00|1.79|0.59|1.78|0.58|1.81|0.61|1.77|0.57|0
1643818800000|2022-02-02 16:20:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1643819100000|2022-02-02 16:25:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1643819400000|2022-02-02 16:30:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1643819700000|2022-02-02 16:35:00|1.78|0.58|1.79|0.59|1.8|0.6|1.76|0.56|0
1643820000000|2022-02-02 16:40:00|1.78|0.58|1.77|0.57|1.79|0.59|1.76|0.56|0
1643820300000|2022-02-02 16:45:00|1.78|0.58|1.76|0.56|1.78|0.58|1.74|0.54|0
1643820600000|2022-02-02 16:50:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1643820900000|2022-02-02 16:55:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1643821200000|2022-02-02 17:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1643821500000|2022-02-02 17:05:00|1.73|0.53|1.7|0.5|1.74|0.54|1.7|0.5|0
1643821800000|2022-02-02 17:10:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1643822100000|2022-02-02 17:15:00|1.69|0.49|1.72|0.52|1.73|0.53|1.69|0.49|0
1643822400000|2022-02-02 17:20:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643822700000|2022-02-02 17:25:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643823000000|2022-02-02 17:30:00|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1643823300000|2022-02-02 17:35:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1643823600000|2022-02-02 17:40:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1643823900000|2022-02-02 17:45:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1643824200000|2022-02-02 17:50:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1643824500000|2022-02-02 17:55:00|1.68|0.48|1.65|0.45|1.68|0.48|1.65|0.45|0
1643824800000|2022-02-02 18:00:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1643825100000|2022-02-02 18:05:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1643825400000|2022-02-02 18:10:00|1.67|0.47|1.66|0.46|1.69|0.49|1.66|0.46|0
1643825700000|2022-02-02 18:15:00|1.65|0.45|1.66|0.46|1.67|0.47|1.64|0.44|0
1643826000000|2022-02-02 18:20:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1643826300000|2022-02-02 18:25:00|1.66|0.46|1.68|0.48|1.69|0.49|1.66|0.46|0
1643826600000|2022-02-02 18:30:00|1.67|0.47|1.66|0.46|1.68|0.48|1.66|0.46|0
1643826900000|2022-02-02 18:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1643827200000|2022-02-02 18:40:00|1.64|0.44|1.65|0.45|1.66|0.46|1.64|0.44|0
1643827500000|2022-02-02 18:45:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1643827800000|2022-02-02 18:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1643828100000|2022-02-02 18:55:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1643828400000|2022-02-02 19:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1643828700000|2022-02-02 19:05:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1643829000000|2022-02-02 19:10:00|1.63|0.43|1.66|0.46|1.66|0.46|1.63|0.43|0
1643829300000|2022-02-02 19:15:00|1.65|0.45|1.65|0.45|1.67|0.47|1.64|0.44|0
1643829600000|2022-02-02 19:20:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1643829900000|2022-02-02 19:25:00|1.67|0.47|1.59|0.39|1.73|0.53|1.57|0.37|0
1643830200000|2022-02-02 19:30:00|1.58|0.38|1.56|0.36|1.59|0.39|1.56|0.36|0
1643830500000|2022-02-02 19:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1643830800000|2022-02-02 19:40:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1643831100000|2022-02-02 19:45:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1643831400000|2022-02-02 19:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1643831700000|2022-02-02 19:55:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1643832000000|2022-02-02 20:00:00|1.57|0.37|1.55|0.35|1.58|0.38|1.54|0.34|0
1643832300000|2022-02-02 20:05:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1643832600000|2022-02-02 20:10:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1643832900000|2022-02-02 20:15:00|1.55|0.35|1.53|0.33|1.56|0.36|1.53|0.33|0
1643833200000|2022-02-02 20:20:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1643833500000|2022-02-02 20:25:00|1.53|0.33|1.55|0.35|1.56|0.36|1.53|0.33|0
1643833800000|2022-02-02 20:30:00|1.54|0.34|1.54|0.34|1.56|0.36|1.54|0.34|0
1643834100000|2022-02-02 20:35:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1643834400000|2022-02-02 20:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1643834700000|2022-02-02 20:45:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1643835000000|2022-02-02 20:50:00|1.54|0.34|1.54|0.34|1.56|0.36|1.53|0.33|0
1643835300000|2022-02-02 20:55:00|1.53|0.33|1.55|0.35|1.55|0.35|1.52|0.32|0
1643835600000|2022-02-02 21:00:00|1.54|0.34|1.56|0.36|1.57|0.37|1.54|0.34|0
1643835900000|2022-02-02 21:05:00|1.58|0.38|1.63|0.43|1.64|0.44|1.58|0.38|0
1643836200000|2022-02-02 21:10:00|1.64|0.44|1.65|0.45|1.67|0.47|1.64|0.44|0
1643836500000|2022-02-02 21:15:00|1.66|0.46|1.66|0.46|1.66|0.46|1.64|0.44|0
1643836800000|2022-02-02 21:20:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1643837100000|2022-02-02 21:25:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1643837400000|2022-02-02 21:30:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1643837700000|2022-02-02 21:35:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1643838000000|2022-02-02 21:40:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1643838300000|2022-02-02 21:45:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1643838600000|2022-02-02 21:50:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1643838900000|2022-02-02 21:55:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1643839200000|2022-02-02 22:00:00|1.6|0.4|1.63|0.43|1.63|0.43|1.6|0.4|0
1643839800000|2022-02-02 22:10:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1643842200000|2022-02-02 22:50:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1643842500000|2022-02-02 22:55:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1643842800000|2022-02-02 23:00:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1643843100000|2022-02-02 23:05:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1643843400000|2022-02-02 23:10:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1643843700000|2022-02-02 23:15:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1643844000000|2022-02-02 23:20:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1643844300000|2022-02-02 23:25:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1643844600000|2022-02-02 23:30:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1643844900000|2022-02-02 23:35:00|1.69|0.49|1.71|0.51|1.71|0.51|1.69|0.49|0
1643845200000|2022-02-02 23:40:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1643846100000|2022-02-02 23:55:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643846400000|2022-02-03 00:00:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1643846700000|2022-02-03 00:05:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1643847000000|2022-02-03 00:10:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1643847300000|2022-02-03 00:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1643847900000|2022-02-03 00:25:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1643848200000|2022-02-03 00:30:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1643848500000|2022-02-03 00:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643848800000|2022-02-03 00:40:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643849100000|2022-02-03 00:45:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643849400000|2022-02-03 00:50:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1643849700000|2022-02-03 00:55:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1643850000000|2022-02-03 01:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1643850300000|2022-02-03 01:05:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643850600000|2022-02-03 01:10:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1643850900000|2022-02-03 01:15:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1643851200000|2022-02-03 01:20:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643851500000|2022-02-03 01:25:00|1.71|0.51|1.81|0.61|1.81|0.61|1.71|0.51|0
1643851800000|2022-02-03 01:30:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1643852100000|2022-02-03 01:35:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1643852400000|2022-02-03 01:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1643852700000|2022-02-03 01:45:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1643853000000|2022-02-03 01:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1643853900000|2022-02-03 02:05:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1643855100000|2022-02-03 02:25:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1643855700000|2022-02-03 02:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1643856300000|2022-02-03 02:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1643857500000|2022-02-03 03:05:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1643858100000|2022-02-03 03:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1643858400000|2022-02-03 03:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1643858700000|2022-02-03 03:25:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1643859000000|2022-02-03 03:30:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1643859600000|2022-02-03 03:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1643860200000|2022-02-03 03:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1643860500000|2022-02-03 03:55:00|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1643860800000|2022-02-03 04:00:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1643861100000|2022-02-03 04:05:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1643861400000|2022-02-03 04:10:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1643862300000|2022-02-03 04:25:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1643862600000|2022-02-03 04:30:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1643862900000|2022-02-03 04:35:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1643865000000|2022-02-03 05:10:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1643865300000|2022-02-03 05:15:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1643865600000|2022-02-03 05:20:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1643866500000|2022-02-03 05:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.72|0.52|0
1643867100000|2022-02-03 05:45:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1643868000000|2022-02-03 06:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1643868300000|2022-02-03 06:05:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1643869200000|2022-02-03 06:20:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1643869500000|2022-02-03 06:25:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1643869800000|2022-02-03 06:30:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1643870100000|2022-02-03 06:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1643870400000|2022-02-03 06:40:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1643870700000|2022-02-03 06:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1643871000000|2022-02-03 06:50:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1643871600000|2022-02-03 07:00:00|1.74|0.54|1.72|0.52|1.74|0.54|1.72|0.52|0
1643871900000|2022-02-03 07:05:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1643872200000|2022-02-03 07:10:00|1.73|0.53|1.72|0.52|1.73|0.53|1.71|0.51|0
1643872500000|2022-02-03 07:15:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643872800000|2022-02-03 07:20:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643873100000|2022-02-03 07:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1643873400000|2022-02-03 07:30:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1643873700000|2022-02-03 07:35:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1643874000000|2022-02-03 07:40:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1643874300000|2022-02-03 07:45:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643874600000|2022-02-03 07:50:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1643874900000|2022-02-03 07:55:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1643875200000|2022-02-03 08:00:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1643875500000|2022-02-03 08:05:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1643875800000|2022-02-03 08:10:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1643876100000|2022-02-03 08:15:00|1.71|0.51|1.7|0.5|1.71|0.51|1.68|0.48|0
1643876400000|2022-02-03 08:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1643876700000|2022-02-03 08:25:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643877000000|2022-02-03 08:30:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643877300000|2022-02-03 08:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643877600000|2022-02-03 08:40:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643877900000|2022-02-03 08:45:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1643878500000|2022-02-03 08:55:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1643878800000|2022-02-03 09:00:00|1.69|0.49|1.71|0.51|1.71|0.51|1.69|0.49|0
1643879400000|2022-02-03 09:10:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1643879700000|2022-02-03 09:15:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1643880000000|2022-02-03 09:20:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1643880300000|2022-02-03 09:25:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1643880600000|2022-02-03 09:30:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1643880900000|2022-02-03 09:35:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1643881200000|2022-02-03 09:40:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1643881500000|2022-02-03 09:45:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1643881800000|2022-02-03 09:50:00|1.73|0.53|1.74|0.54|1.74|0.54|1.72|0.52|0
1643882100000|2022-02-03 09:55:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1643882400000|2022-02-03 10:00:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1643882700000|2022-02-03 10:05:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1643883000000|2022-02-03 10:10:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1643883300000|2022-02-03 10:15:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1643883600000|2022-02-03 10:20:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1643883900000|2022-02-03 10:25:00|1.74|0.54|1.73|0.53|1.74|0.54|1.72|0.52|0
1643884500000|2022-02-03 10:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1643884800000|2022-02-03 10:40:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1643885100000|2022-02-03 10:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1643885400000|2022-02-03 10:50:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1643885700000|2022-02-03 10:55:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1643886000000|2022-02-03 11:00:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1643886300000|2022-02-03 11:05:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1643886600000|2022-02-03 11:10:00|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1643886900000|2022-02-03 11:15:00|1.63|0.43|1.79|0.59|1.79|0.59|1.63|0.43|0
1643887200000|2022-02-03 11:20:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1643887500000|2022-02-03 11:25:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1643887800000|2022-02-03 11:30:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1643888100000|2022-02-03 11:35:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1643888400000|2022-02-03 11:40:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1643888700000|2022-02-03 11:45:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1643889000000|2022-02-03 11:50:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1643889300000|2022-02-03 11:55:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1643889600000|2022-02-03 12:00:00|1.77|0.57|1.78|0.58|1.78|0.58|1.76|0.56|0
1643889900000|2022-02-03 12:05:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1643890200000|2022-02-03 12:10:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1643890500000|2022-02-03 12:15:00|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1643890800000|2022-02-03 12:20:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1643891100000|2022-02-03 12:25:00|1.78|0.58|1.81|0.61|1.81|0.61|1.77|0.57|0
1643891400000|2022-02-03 12:30:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1643891700000|2022-02-03 12:35:00|1.8|0.6|1.77|0.57|1.81|0.61|1.77|0.57|0
1643892000000|2022-02-03 12:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1643892300000|2022-02-03 12:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1643892600000|2022-02-03 12:50:00|1.78|0.58|1.77|0.57|1.78|0.58|1.76|0.56|0
1643892900000|2022-02-03 12:55:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1643893200000|2022-02-03 13:00:00|1.79|0.59|1.79|0.59|1.81|0.61|1.78|0.58|0
1643893500000|2022-02-03 13:05:00|1.8|0.6|1.76|0.56|1.8|0.6|1.76|0.56|0
1643893800000|2022-02-03 13:10:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1643894100000|2022-02-03 13:15:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1643894400000|2022-02-03 13:20:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1643894700000|2022-02-03 13:25:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1643895000000|2022-02-03 13:30:00|1.76|0.56|1.77|0.57|1.77|0.57|1.75|0.55|0
1643895300000|2022-02-03 13:35:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1643895600000|2022-02-03 13:40:00|1.77|0.57|1.81|0.61|1.81|0.61|1.77|0.57|0
1643895900000|2022-02-03 13:45:00|1.8|0.6|1.83|0.63|1.83|0.63|1.8|0.6|0
1643896200000|2022-02-03 13:50:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1643896500000|2022-02-03 13:55:00|1.82|0.62|1.83|0.63|1.84|0.64|1.77|0.57|0
1643896800000|2022-02-03 14:00:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1643897100000|2022-02-03 14:05:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1643897400000|2022-02-03 14:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1643897700000|2022-02-03 14:15:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1643898000000|2022-02-03 14:20:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1643898300000|2022-02-03 14:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1643898600000|2022-02-03 14:30:00|1.87|0.67|1.9|0.7|1.92|0.72|1.86|0.66|0
1643898900000|2022-02-03 14:35:00|1.89|0.69|1.73|0.53|1.9|0.7|1.73|0.53|0
1643899200000|2022-02-03 14:40:00|1.74|0.54|1.84|0.64|1.86|0.66|1.73|0.53|0
1643899500000|2022-02-03 14:45:00|1.85|0.65|1.92|0.72|1.92|0.72|1.84|0.64|0
1643899800000|2022-02-03 14:50:00|1.93|0.73|1.89|0.69|1.93|0.73|1.85|0.65|0
1643900100000|2022-02-03 14:55:00|1.9|0.7|1.89|0.69|1.9|0.7|1.87|0.67|0
1643900400000|2022-02-03 15:00:00|1.88|0.68|1.8|0.6|1.9|0.7|1.78|0.58|0
1643900700000|2022-02-03 15:05:00|1.81|0.61|1.8|0.6|1.82|0.62|1.77|0.57|0
1643901000000|2022-02-03 15:10:00|1.78|0.58|1.77|0.57|1.8|0.6|1.76|0.56|0
1643901300000|2022-02-03 15:15:00|1.76|0.56|1.82|0.62|1.84|0.64|1.75|0.55|0
1643901600000|2022-02-03 15:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.78|0.58|0
1643901900000|2022-02-03 15:25:00|1.8|0.6|1.78|0.58|1.81|0.61|1.78|0.58|0
1643902200000|2022-02-03 15:30:00|1.77|0.57|1.79|0.59|1.8|0.6|1.77|0.57|0
1643902500000|2022-02-03 15:35:00|1.8|0.6|1.75|0.55|1.8|0.6|1.7|0.5|0
1643902800000|2022-02-03 15:40:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1643903100000|2022-02-03 15:45:00|1.74|0.54|1.78|0.58|1.78|0.58|1.74|0.54|0
1643903400000|2022-02-03 15:50:00|1.77|0.57|1.75|0.55|1.78|0.58|1.75|0.55|0
1643903700000|2022-02-03 15:55:00|1.76|0.56|1.73|0.53|1.77|0.57|1.73|0.53|0
1643904000000|2022-02-03 16:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1643904300000|2022-02-03 16:05:00|1.73|0.53|1.71|0.51|1.74|0.54|1.7|0.5|0
1643904600000|2022-02-03 16:10:00|1.72|0.52|1.68|0.48|1.74|0.54|1.68|0.48|0
1643904900000|2022-02-03 16:15:00|1.69|0.49|1.63|0.43|1.69|0.49|1.63|0.43|0
1643905200000|2022-02-03 16:20:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1643905500000|2022-02-03 16:25:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1643905800000|2022-02-03 16:30:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1643906100000|2022-02-03 16:35:00|1.67|0.47|1.7|0.5|1.7|0.5|1.62|0.42|0
1643906400000|2022-02-03 16:40:00|1.69|0.49|1.69|0.49|1.71|0.51|1.69|0.49|0
1643906700000|2022-02-03 16:45:00|1.7|0.5|1.74|0.54|1.74|0.54|1.69|0.49|0
1643907000000|2022-02-03 16:50:00|1.73|0.53|1.72|0.52|1.75|0.55|1.71|0.51|0
1643907300000|2022-02-03 16:55:00|1.71|0.51|1.77|0.57|1.77|0.57|1.71|0.51|0
1643907600000|2022-02-03 17:00:00|1.72|0.52|1.78|0.58|1.78|0.58|1.71|0.51|0
1643907900000|2022-02-03 17:05:00|1.77|0.57|1.76|0.56|1.78|0.58|1.76|0.56|0
1643908200000|2022-02-03 17:10:00|1.77|0.57|1.75|0.55|1.77|0.57|1.75|0.55|0
1643908500000|2022-02-03 17:15:00|1.76|0.56|1.79|0.59|1.79|0.59|1.75|0.55|0
1643908800000|2022-02-03 17:20:00|1.78|0.58|1.76|0.56|1.79|0.59|1.75|0.55|0
1643909100000|2022-02-03 17:25:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1643909400000|2022-02-03 17:30:00|1.75|0.55|1.76|0.56|1.78|0.58|1.75|0.55|0
1643909700000|2022-02-03 17:35:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1643910000000|2022-02-03 17:40:00|1.74|0.54|1.77|0.57|1.77|0.57|1.74|0.54|0
1643910300000|2022-02-03 17:45:00|1.76|0.56|1.78|0.58|1.79|0.59|1.76|0.56|0
1643910600000|2022-02-03 17:50:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1643910900000|2022-02-03 17:55:00|1.77|0.57|1.76|0.56|1.78|0.58|1.76|0.56|0
1643911200000|2022-02-03 18:00:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1643911500000|2022-02-03 18:05:00|1.77|0.57|1.79|0.59|1.79|0.59|1.77|0.57|0
1643911800000|2022-02-03 18:10:00|1.8|0.6|1.86|0.66|1.87|0.67|1.75|0.55|0
1643912100000|2022-02-03 18:15:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1643912400000|2022-02-03 18:20:00|1.85|0.65|1.83|0.63|1.86|0.66|1.83|0.63|0
1643912700000|2022-02-03 18:25:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1643913000000|2022-02-03 18:30:00|1.85|0.65|1.83|0.63|1.85|0.65|1.82|0.62|0
1643913300000|2022-02-03 18:35:00|1.77|0.57|1.79|0.59|1.8|0.6|1.77|0.57|0
1643913600000|2022-02-03 18:40:00|1.78|0.58|1.83|0.63|1.83|0.63|1.78|0.58|0
1643913900000|2022-02-03 18:45:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1643914200000|2022-02-03 18:50:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1643914500000|2022-02-03 18:55:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1643914800000|2022-02-03 19:00:00|1.83|0.63|1.81|0.61|1.83|0.63|1.8|0.6|0
1643915100000|2022-02-03 19:05:00|1.8|0.6|1.79|0.59|1.82|0.62|1.78|0.58|0
1643915400000|2022-02-03 19:10:00|1.78|0.58|1.8|0.6|1.81|0.61|1.78|0.58|0
1643915700000|2022-02-03 19:15:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1643916000000|2022-02-03 19:20:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1643916300000|2022-02-03 19:25:00|1.81|0.61|1.82|0.62|1.83|0.63|1.8|0.6|0
1643916600000|2022-02-03 19:30:00|1.83|0.63|1.85|0.65|1.86|0.66|1.83|0.63|0
1643916900000|2022-02-03 19:35:00|1.84|0.64|1.87|0.67|1.88|0.68|1.84|0.64|0
1643917200000|2022-02-03 19:40:00|1.88|0.68|1.91|0.71|1.91|0.71|1.88|0.68|0
1643917500000|2022-02-03 19:45:00|1.92|0.72|1.91|0.71|1.94|0.74|1.82|0.62|0
1643917800000|2022-02-03 19:50:00|1.92|0.72|1.95|0.75|1.95|0.75|1.9|0.7|0
1643918100000|2022-02-03 19:55:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1643918400000|2022-02-03 20:00:00|1.93|0.73|1.96|0.76|1.97|0.77|1.92|0.72|0
1643918700000|2022-02-03 20:05:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1643919000000|2022-02-03 20:10:00|1.95|0.75|1.93|0.73|1.96|0.76|1.93|0.73|0
1643919300000|2022-02-03 20:15:00|1.92|0.72|1.84|0.64|1.92|0.72|1.84|0.64|0
1643919600000|2022-02-03 20:20:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1643919900000|2022-02-03 20:25:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1643920200000|2022-02-03 20:30:00|1.86|0.66|1.9|0.7|1.9|0.7|1.85|0.65|0
1643920500000|2022-02-03 20:35:00|1.89|0.69|1.91|0.71|1.92|0.72|1.89|0.69|0
1643920800000|2022-02-03 20:40:00|1.9|0.7|1.9|0.7|1.91|0.71|1.88|0.68|0
1643921100000|2022-02-03 20:45:00|1.91|0.71|1.93|0.73|1.94|0.74|1.91|0.71|0
1643921400000|2022-02-03 20:50:00|1.94|0.74|2.05|0.85|2.06|0.86|1.85|0.65|0
1643921700000|2022-02-03 20:55:00|2.04|0.84|2.03|0.83|2.04|0.84|1.98|0.78|0
1643922000000|2022-02-03 21:00:00|2.02|0.82|1.87|0.67|2.07|0.87|1.86|0.66|0
1643922300000|2022-02-03 21:05:00|1.88|0.68|1.9|0.7|1.91|0.71|1.86|0.66|0
1643922600000|2022-02-03 21:10:00|1.89|0.69|1.88|0.68|1.91|0.71|1.88|0.68|0
1643922900000|2022-02-03 21:15:00|1.89|0.69|1.81|0.61|1.89|0.69|1.81|0.61|0
1643923200000|2022-02-03 21:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1643923500000|2022-02-03 21:25:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1643923800000|2022-02-03 21:30:00|1.81|0.61|1.82|0.62|1.82|0.62|1.8|0.6|0
1643924100000|2022-02-03 21:35:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1643924400000|2022-02-03 21:40:00|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1643925000000|2022-02-03 21:50:00|1.81|0.61|1.78|0.58|1.81|0.61|1.78|0.58|0
1643925300000|2022-02-03 21:55:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1643925600000|2022-02-03 22:00:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1643925900000|2022-02-03 22:05:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1643926500000|2022-02-03 22:15:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1643927100000|2022-02-03 22:25:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1643927400000|2022-02-03 22:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1643927700000|2022-02-03 22:35:00|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1643928000000|2022-02-03 22:40:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1643928300000|2022-02-03 22:45:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1643928600000|2022-02-03 22:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1643928900000|2022-02-03 22:55:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1643929200000|2022-02-03 23:00:00|1.8|0.6|1.8|0.6|1.82|0.62|1.8|0.6|0
1643929500000|2022-02-03 23:05:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1643929800000|2022-02-03 23:10:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1643930100000|2022-02-03 23:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1643930400000|2022-02-03 23:20:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1643930700000|2022-02-03 23:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1643931000000|2022-02-03 23:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1643931300000|2022-02-03 23:35:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1643931600000|2022-02-03 23:40:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1643931900000|2022-02-03 23:45:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1643932200000|2022-02-03 23:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1643932500000|2022-02-03 23:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1643932800000|2022-02-04 00:00:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1643933100000|2022-02-04 00:05:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1643933700000|2022-02-04 00:15:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1643934000000|2022-02-04 00:20:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1643934300000|2022-02-04 00:25:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1643934600000|2022-02-04 00:30:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1643934900000|2022-02-04 00:35:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1643935200000|2022-02-04 00:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1643935500000|2022-02-04 00:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1643935800000|2022-02-04 00:50:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1643936100000|2022-02-04 00:55:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1643936400000|2022-02-04 01:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1643936700000|2022-02-04 01:05:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1643937000000|2022-02-04 01:10:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1643937300000|2022-02-04 01:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1643937600000|2022-02-04 01:20:00|1.82|0.62|1.76|0.56|1.82|0.62|1.75|0.55|0
1643937900000|2022-02-04 01:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1643938200000|2022-02-04 01:30:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1643938500000|2022-02-04 01:35:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1643938800000|2022-02-04 01:40:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1643939100000|2022-02-04 01:45:00|1.78|0.58|1.77|0.57|1.79|0.59|1.77|0.57|0
1643940300000|2022-02-04 02:05:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1643940600000|2022-02-04 02:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1643940900000|2022-02-04 02:15:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1643941200000|2022-02-04 02:20:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1643941500000|2022-02-04 02:25:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1643941800000|2022-02-04 02:30:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1643942100000|2022-02-04 02:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1643942400000|2022-02-04 02:40:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1643943000000|2022-02-04 02:50:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1643943600000|2022-02-04 03:00:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1643943900000|2022-02-04 03:05:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1643944200000|2022-02-04 03:10:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1643944500000|2022-02-04 03:15:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1643944800000|2022-02-04 03:20:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1643945100000|2022-02-04 03:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1643945400000|2022-02-04 03:30:00|1.72|0.52|1.73|0.53|1.74|0.54|1.72|0.52|0
1643946300000|2022-02-04 03:45:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1643946600000|2022-02-04 03:50:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1643946900000|2022-02-04 03:55:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1643947200000|2022-02-04 04:00:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1643947500000|2022-02-04 04:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1643947800000|2022-02-04 04:10:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1643948400000|2022-02-04 04:20:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1643948700000|2022-02-04 04:25:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1643949000000|2022-02-04 04:30:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1643949300000|2022-02-04 04:35:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1643949600000|2022-02-04 04:40:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1643949900000|2022-02-04 04:45:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1643950500000|2022-02-04 04:55:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1643950800000|2022-02-04 05:00:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1643951100000|2022-02-04 05:05:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1643951400000|2022-02-04 05:10:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1643951700000|2022-02-04 05:15:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1643952000000|2022-02-04 05:20:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1643952300000|2022-02-04 05:25:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1643952900000|2022-02-04 05:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1643953800000|2022-02-04 05:50:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1643954400000|2022-02-04 06:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1643954700000|2022-02-04 06:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1643955000000|2022-02-04 06:10:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1643955600000|2022-02-04 06:20:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1643955900000|2022-02-04 06:25:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1643956200000|2022-02-04 06:30:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1643956500000|2022-02-04 06:35:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1643956800000|2022-02-04 06:40:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1643957400000|2022-02-04 06:50:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1643957700000|2022-02-04 06:55:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1643958000000|2022-02-04 07:00:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1643958300000|2022-02-04 07:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1643958600000|2022-02-04 07:10:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1643958900000|2022-02-04 07:15:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1643959200000|2022-02-04 07:20:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1643959500000|2022-02-04 07:25:00|1.68|0.48|1.69|0.49|1.69|0.49|1.67|0.47|0
1643959800000|2022-02-04 07:30:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1643960100000|2022-02-04 07:35:00|1.69|0.49|1.7|0.5|1.76|0.56|1.65|0.45|0
1643960400000|2022-02-04 07:40:00|1.71|0.51|1.72|0.52|1.72|0.52|1.7|0.5|0
1643960700000|2022-02-04 07:45:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1643961000000|2022-02-04 07:50:00|1.7|0.5|1.71|0.51|1.72|0.52|1.7|0.5|0
1643961300000|2022-02-04 07:55:00|1.7|0.5|1.71|0.51|1.72|0.52|1.7|0.5|0
1643961600000|2022-02-04 08:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1643961900000|2022-02-04 08:05:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1643962200000|2022-02-04 08:10:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1643962500000|2022-02-04 08:15:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1643962800000|2022-02-04 08:20:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1643963100000|2022-02-04 08:25:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1643963400000|2022-02-04 08:30:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1643963700000|2022-02-04 08:35:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1643964000000|2022-02-04 08:40:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1643964300000|2022-02-04 08:45:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1643964600000|2022-02-04 08:50:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1643964900000|2022-02-04 08:55:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1643965200000|2022-02-04 09:00:00|1.74|0.54|1.74|0.54|1.74|0.54|1.72|0.52|0
1643965500000|2022-02-04 09:05:00|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1643965800000|2022-02-04 09:10:00|1.74|0.54|1.71|0.51|1.78|0.58|1.67|0.47|0
1643966100000|2022-02-04 09:15:00|1.7|0.5|1.75|0.55|1.76|0.56|1.7|0.5|0
1643966400000|2022-02-04 09:20:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1643966700000|2022-02-04 09:25:00|1.77|0.57|1.75|0.55|1.77|0.57|1.74|0.54|0
1643967000000|2022-02-04 09:30:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1643967300000|2022-02-04 09:35:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1643967600000|2022-02-04 09:40:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1643967900000|2022-02-04 09:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1643968200000|2022-02-04 09:50:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1643968500000|2022-02-04 09:55:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1643968800000|2022-02-04 10:00:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1643969100000|2022-02-04 10:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1643969400000|2022-02-04 10:10:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1643969700000|2022-02-04 10:15:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1643970000000|2022-02-04 10:20:00|1.82|0.62|1.87|0.67|1.9|0.7|1.74|0.54|0
1643970300000|2022-02-04 10:25:00|1.86|0.66|1.87|0.67|1.87|0.67|1.85|0.65|0
1643970600000|2022-02-04 10:30:00|1.88|0.68|1.88|0.68|1.91|0.71|1.85|0.65|0
1643970900000|2022-02-04 10:35:00|1.87|0.67|1.88|0.68|1.88|0.68|1.86|0.66|0
1643971200000|2022-02-04 10:40:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1643971500000|2022-02-04 10:45:00|1.87|0.67|1.89|0.69|1.9|0.7|1.87|0.67|0
1643971800000|2022-02-04 10:50:00|1.88|0.68|1.89|0.69|1.89|0.69|1.86|0.66|0
1643972100000|2022-02-04 10:55:00|1.88|0.68|1.87|0.67|1.9|0.7|1.87|0.67|0
1643972400000|2022-02-04 11:00:00|1.88|0.68|1.89|0.69|1.9|0.7|1.87|0.67|0
1643972700000|2022-02-04 11:05:00|1.9|0.7|1.92|0.72|1.93|0.73|1.89|0.69|0
1643973000000|2022-02-04 11:10:00|1.93|0.73|1.98|0.78|1.99|0.79|1.92|0.72|0
1643973300000|2022-02-04 11:15:00|1.99|0.79|1.93|0.73|1.99|0.79|1.92|0.72|0
1643973600000|2022-02-04 11:20:00|1.94|0.74|1.92|0.72|1.98|0.78|1.92|0.72|0
1643973900000|2022-02-04 11:25:00|1.91|0.71|1.96|0.76|1.98|0.78|1.9|0.7|0
1643974200000|2022-02-04 11:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1643974500000|2022-02-04 11:35:00|1.97|0.77|1.94|0.74|1.98|0.78|1.94|0.74|0
1643974800000|2022-02-04 11:40:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1643975100000|2022-02-04 11:45:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1643975400000|2022-02-04 11:50:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1643975700000|2022-02-04 11:55:00|1.98|0.78|2.02|0.82|2.02|0.82|1.98|0.78|0
1643976000000|2022-02-04 12:00:00|2.01|0.81|1.98|0.78|2.01|0.81|1.98|0.78|0
1643976300000|2022-02-04 12:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1643976600000|2022-02-04 12:10:00|1.97|0.77|1.99|0.79|2|0.8|1.97|0.77|0
1643976900000|2022-02-04 12:15:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1643977200000|2022-02-04 12:20:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1643977500000|2022-02-04 12:25:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1643977800000|2022-02-04 12:30:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1643978100000|2022-02-04 12:35:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1643978400000|2022-02-04 12:40:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1643978700000|2022-02-04 12:45:00|1.93|0.73|1.91|0.71|1.93|0.73|1.9|0.7|0
1643979000000|2022-02-04 12:50:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1643979300000|2022-02-04 12:55:00|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1643979600000|2022-02-04 13:00:00|1.89|0.69|1.88|0.68|1.92|0.72|1.87|0.67|0
1643979900000|2022-02-04 13:05:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1643980200000|2022-02-04 13:10:00|1.87|0.67|1.93|0.73|1.93|0.73|1.86|0.66|0
1643980500000|2022-02-04 13:15:00|1.85|0.65|1.85|0.65|1.85|0.65|1.81|0.61|0
1643980800000|2022-02-04 13:20:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1643981100000|2022-02-04 13:25:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1643981400000|2022-02-04 13:30:00|1.85|0.65|1.95|0.75|1.97|0.77|1.84|0.64|0
1643981700000|2022-02-04 13:35:00|1.96|0.76|1.89|0.69|2.08|0.88|1.89|0.69|0
1643982000000|2022-02-04 13:40:00|1.9|0.7|1.93|0.73|1.94|0.74|1.89|0.69|0
1643982300000|2022-02-04 13:45:00|1.92|0.72|1.91|0.71|1.92|0.72|1.89|0.69|0
1643982600000|2022-02-04 13:50:00|1.92|0.72|1.91|0.71|1.93|0.73|1.89|0.69|0
1643982900000|2022-02-04 13:55:00|1.92|0.72|1.94|0.74|1.94|0.74|1.91|0.71|0
1643983200000|2022-02-04 14:00:00|1.95|0.75|1.98|0.78|1.98|0.78|1.94|0.74|0
1643983500000|2022-02-04 14:05:00|1.97|0.77|1.94|0.74|1.97|0.77|1.93|0.73|0
1643983800000|2022-02-04 14:10:00|1.95|0.75|1.89|0.69|1.95|0.75|1.89|0.69|0
1643984100000|2022-02-04 14:15:00|1.9|0.7|1.88|0.68|1.9|0.7|1.86|0.66|0
1643984400000|2022-02-04 14:20:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1643984700000|2022-02-04 14:25:00|1.86|0.66|1.85|0.65|1.86|0.66|1.83|0.63|0
1643985000000|2022-02-04 14:30:00|1.84|0.64|1.9|0.7|1.94|0.74|1.82|0.62|0
1643985300000|2022-02-04 14:35:00|1.91|0.71|1.9|0.7|1.93|0.73|1.88|0.68|0
1643985600000|2022-02-04 14:40:00|1.89|0.69|1.74|0.54|1.9|0.7|1.73|0.53|0
1643985900000|2022-02-04 14:45:00|1.75|0.55|1.8|0.6|1.82|0.62|1.73|0.53|0
1643986200000|2022-02-04 14:50:00|1.79|0.59|1.84|0.64|1.85|0.65|1.79|0.59|0
1643986500000|2022-02-04 14:55:00|1.83|0.63|1.79|0.59|1.84|0.64|1.78|0.58|0
1643986800000|2022-02-04 15:00:00|1.78|0.58|1.77|0.57|1.8|0.6|1.75|0.55|0
1643987100000|2022-02-04 15:05:00|1.76|0.56|1.79|0.59|1.79|0.59|1.76|0.56|0
1643987400000|2022-02-04 15:10:00|1.78|0.58|1.76|0.56|1.82|0.62|1.75|0.55|0
1643987700000|2022-02-04 15:15:00|1.75|0.55|1.74|0.54|1.75|0.55|1.72|0.52|0
1643988000000|2022-02-04 15:20:00|1.73|0.53|1.76|0.56|1.76|0.56|1.73|0.53|0
1643988300000|2022-02-04 15:25:00|1.75|0.55|1.83|0.63|1.83|0.63|1.74|0.54|0
1643988600000|2022-02-04 15:30:00|1.82|0.62|1.85|0.65|1.86|0.66|1.81|0.61|0
1643988900000|2022-02-04 15:35:00|1.86|0.66|1.9|0.7|1.92|0.72|1.86|0.66|0
1643989200000|2022-02-04 15:40:00|1.89|0.69|1.91|0.71|1.91|0.71|1.88|0.68|0
1643989500000|2022-02-04 15:45:00|1.92|0.72|1.98|0.78|2.1|0.9|1.92|0.72|0
1643989800000|2022-02-04 15:50:00|1.97|0.77|1.96|0.76|1.99|0.79|1.96|0.76|0
1643990100000|2022-02-04 15:55:00|1.95|0.75|1.98|0.78|1.98|0.78|1.94|0.74|0
1643990400000|2022-02-04 16:00:00|1.99|0.79|1.96|0.76|1.99|0.79|1.95|0.75|0
1643990700000|2022-02-04 16:05:00|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1643991000000|2022-02-04 16:10:00|1.97|0.77|2|0.8|2.01|0.81|1.97|0.77|0
1643991300000|2022-02-04 16:15:00|2.01|0.81|1.97|0.77|2.02|0.82|1.97|0.77|0
1643991600000|2022-02-04 16:20:00|1.98|0.78|1.97|0.77|1.99|0.79|1.96|0.76|0
1643991900000|2022-02-04 16:25:00|1.96|0.76|1.92|0.72|1.96|0.76|1.91|0.71|0
1643992200000|2022-02-04 16:30:00|1.93|0.73|1.83|0.63|1.93|0.73|1.82|0.62|0
1643992500000|2022-02-04 16:35:00|1.82|0.62|1.82|0.62|1.83|0.63|1.8|0.6|0
1643992800000|2022-02-04 16:40:00|1.81|0.61|1.81|0.61|1.83|0.63|1.8|0.6|0
1643993100000|2022-02-04 16:45:00|1.8|0.6|1.82|0.62|1.94|0.74|1.79|0.59|0
1643993400000|2022-02-04 16:50:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1643993700000|2022-02-04 16:55:00|1.81|0.61|1.74|0.54|1.82|0.62|1.73|0.53|0
1643994000000|2022-02-04 17:00:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1643994300000|2022-02-04 17:05:00|1.75|0.55|1.74|0.54|1.76|0.56|1.73|0.53|0
1643994600000|2022-02-04 17:10:00|1.73|0.53|1.72|0.52|1.76|0.56|1.71|0.51|0
1643994900000|2022-02-04 17:15:00|1.73|0.53|1.72|0.52|1.73|0.53|1.71|0.51|0
1643995200000|2022-02-04 17:20:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1643995500000|2022-02-04 17:25:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1643995800000|2022-02-04 17:30:00|1.71|0.51|1.72|0.52|1.74|0.54|1.7|0.5|0
1643996100000|2022-02-04 17:35:00|1.73|0.53|1.68|0.48|1.73|0.53|1.68|0.48|0
1643996400000|2022-02-04 17:40:00|1.67|0.47|1.67|0.47|1.69|0.49|1.67|0.47|0
1643996700000|2022-02-04 17:45:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1643997000000|2022-02-04 17:50:00|1.66|0.46|1.65|0.45|1.68|0.48|1.64|0.44|0
1643997300000|2022-02-04 17:55:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1643997600000|2022-02-04 18:00:00|1.63|0.43|1.59|0.39|1.63|0.43|1.59|0.39|0
1643997900000|2022-02-04 18:05:00|1.6|0.4|1.56|0.36|1.68|0.48|1.55|0.35|0
1643998200000|2022-02-04 18:10:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1643998500000|2022-02-04 18:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1643998800000|2022-02-04 18:20:00|1.56|0.36|1.54|0.34|1.57|0.37|1.54|0.34|0
1643999100000|2022-02-04 18:25:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1643999400000|2022-02-04 18:30:00|1.55|0.35|1.55|0.35|1.57|0.37|1.55|0.35|0
1643999700000|2022-02-04 18:35:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1644000000000|2022-02-04 18:40:00|1.55|0.35|1.53|0.33|1.56|0.36|1.52|0.32|0
1644000300000|2022-02-04 18:45:00|1.54|0.34|1.68|0.48|1.72|0.52|1.54|0.34|0
1644000600000|2022-02-04 18:50:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1644000900000|2022-02-04 18:55:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1644001200000|2022-02-04 19:00:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1644001500000|2022-02-04 19:05:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1644001800000|2022-02-04 19:10:00|1.67|0.47|1.69|0.49|1.71|0.51|1.67|0.47|0
1644002100000|2022-02-04 19:15:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1644002400000|2022-02-04 19:20:00|1.72|0.52|1.7|0.5|1.72|0.52|1.69|0.49|0
1644002700000|2022-02-04 19:25:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1644003000000|2022-02-04 19:30:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1644003300000|2022-02-04 19:35:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1644003600000|2022-02-04 19:40:00|1.65|0.45|1.68|0.48|1.68|0.48|1.65|0.45|0
1644003900000|2022-02-04 19:45:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1644004200000|2022-02-04 19:50:00|1.67|0.47|1.62|0.42|1.68|0.48|1.62|0.42|0
1644004500000|2022-02-04 19:55:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1644004800000|2022-02-04 20:00:00|1.6|0.4|1.59|0.39|1.69|0.49|1.59|0.39|0
1644005100000|2022-02-04 20:05:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1644005400000|2022-02-04 20:10:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1644005700000|2022-02-04 20:15:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1644006000000|2022-02-04 20:20:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1644006300000|2022-02-04 20:25:00|1.57|0.37|1.59|0.39|1.59|0.39|1.57|0.37|0
1644006600000|2022-02-04 20:30:00|1.58|0.38|1.54|0.34|1.59|0.39|1.53|0.33|0
1644006900000|2022-02-04 20:35:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1644007200000|2022-02-04 20:40:00|1.57|0.37|1.59|0.39|1.59|0.39|1.57|0.37|0
1644007500000|2022-02-04 20:45:00|1.6|0.4|1.66|0.46|1.67|0.47|1.6|0.4|0
1644007800000|2022-02-04 20:50:00|1.64|0.44|1.67|0.47|1.69|0.49|1.64|0.44|0
1644008100000|2022-02-04 20:55:00|1.68|0.48|1.72|0.52|1.72|0.52|1.67|0.47|0
1644008400000|2022-02-04 21:00:00|1.73|0.53|1.69|0.49|1.73|0.53|1.59|0.39|0
1644008700000|2022-02-04 21:05:00|1.7|0.5|1.74|0.54|1.74|0.54|1.69|0.49|0
1644009000000|2022-02-04 21:10:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1644221100000|2022-02-07 08:05:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1644221400000|2022-02-07 08:10:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1644221700000|2022-02-07 08:15:00|1.56|0.36|1.59|0.39|1.59|0.39|1.56|0.36|0
1644222000000|2022-02-07 08:20:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1644222300000|2022-02-07 08:25:00|1.61|0.41|1.64|0.44|1.64|0.44|1.54|0.34|0
1644222600000|2022-02-07 08:30:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1644222900000|2022-02-07 08:35:00|1.63|0.43|1.62|0.42|1.64|0.44|1.61|0.41|0
1644223200000|2022-02-07 08:40:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1644223500000|2022-02-07 08:45:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1644223800000|2022-02-07 08:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1644224100000|2022-02-07 08:55:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1644224400000|2022-02-07 09:00:00|1.6|0.4|1.58|0.38|1.6|0.4|1.57|0.37|0
1644224700000|2022-02-07 09:05:00|1.59|0.39|1.59|0.39|1.59|0.39|1.57|0.37|0
1644225000000|2022-02-07 09:10:00|1.58|0.38|1.59|0.39|1.61|0.41|1.58|0.38|0
1644225300000|2022-02-07 09:15:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1644225600000|2022-02-07 09:20:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1644225900000|2022-02-07 09:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1644226200000|2022-02-07 09:30:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1644226500000|2022-02-07 09:35:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1644226800000|2022-02-07 09:40:00|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1644227100000|2022-02-07 09:45:00|1.62|0.42|1.63|0.43|1.63|0.43|1.61|0.41|0
1644227400000|2022-02-07 09:50:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1644227700000|2022-02-07 09:55:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1644228000000|2022-02-07 10:00:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1644228300000|2022-02-07 10:05:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1644228600000|2022-02-07 10:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1644228900000|2022-02-07 10:15:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1644229200000|2022-02-07 10:20:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1644229500000|2022-02-07 10:25:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1644229800000|2022-02-07 10:30:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1644230100000|2022-02-07 10:35:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1644230400000|2022-02-07 10:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1644230700000|2022-02-07 10:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1644231300000|2022-02-07 10:55:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1644231600000|2022-02-07 11:00:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1644231900000|2022-02-07 11:05:00|1.6|0.4|1.6|0.4|1.62|0.42|1.6|0.4|0
1644232200000|2022-02-07 11:10:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1644232500000|2022-02-07 11:15:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1644232800000|2022-02-07 11:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1644233100000|2022-02-07 11:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1644233400000|2022-02-07 11:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1644233700000|2022-02-07 11:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1644234000000|2022-02-07 11:40:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1644234300000|2022-02-07 11:45:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1644234600000|2022-02-07 11:50:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1644234900000|2022-02-07 11:55:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1644235200000|2022-02-07 12:00:00|1.58|0.38|1.56|0.36|1.58|0.38|1.55|0.35|0
1644235500000|2022-02-07 12:05:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1644235800000|2022-02-07 12:10:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1644236100000|2022-02-07 12:15:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1644236700000|2022-02-07 12:25:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1644237000000|2022-02-07 12:30:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1644237300000|2022-02-07 12:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644237900000|2022-02-07 12:45:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1644238200000|2022-02-07 12:50:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1644238500000|2022-02-07 12:55:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1644238800000|2022-02-07 13:00:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1644239100000|2022-02-07 13:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1644239400000|2022-02-07 13:10:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1644240000000|2022-02-07 13:20:00|1.63|0.43|1.45|0.25|1.63|0.43|1.44|0.24|0
1644240300000|2022-02-07 13:25:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1644240600000|2022-02-07 13:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644240900000|2022-02-07 13:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644241200000|2022-02-07 13:40:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644241500000|2022-02-07 13:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1644241800000|2022-02-07 13:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1644242100000|2022-02-07 13:55:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644242700000|2022-02-07 14:05:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1644243000000|2022-02-07 14:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1644243300000|2022-02-07 14:15:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644243600000|2022-02-07 14:20:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1644243900000|2022-02-07 14:25:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1644244200000|2022-02-07 14:30:00|1.46|0.26|1.47|0.27|1.49|0.29|1.44|0.24|0
1644244500000|2022-02-07 14:35:00|1.46|0.26|1.44|0.24|1.47|0.27|1.43|0.23|0
1644244800000|2022-02-07 14:40:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1644245100000|2022-02-07 14:45:00|1.43|0.23|1.46|0.26|1.46|0.26|1.43|0.23|0
1644245400000|2022-02-07 14:50:00|1.45|0.25|1.39|0.19|1.45|0.25|1.38|0.18|0
1644245700000|2022-02-07 14:55:00|1.38|0.18|1.39|0.19|1.42|0.22|1.38|0.18|0
1644246000000|2022-02-07 15:00:00|1.43|0.23|1.4|0.2|1.43|0.23|1.39|0.19|0
1644246300000|2022-02-07 15:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1644246600000|2022-02-07 15:10:00|1.4|0.2|1.43|0.23|1.43|0.23|1.39|0.19|0
1644246900000|2022-02-07 15:15:00|1.42|0.22|1.42|0.22|1.43|0.23|1.38|0.18|0
1644247200000|2022-02-07 15:20:00|1.43|0.23|1.4|0.2|1.43|0.23|1.39|0.19|0
1644247500000|2022-02-07 15:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1644247800000|2022-02-07 15:30:00|1.4|0.2|1.36|0.16|1.4|0.2|1.36|0.16|0
1644248100000|2022-02-07 15:35:00|1.37|0.17|1.36|0.16|1.43|0.23|1.34|0.14|0
1644248400000|2022-02-07 15:40:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1644248700000|2022-02-07 15:45:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644249000000|2022-02-07 15:50:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1644249300000|2022-02-07 15:55:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644249600000|2022-02-07 16:00:00|1.38|0.18|1.38|0.18|1.39|0.19|1.36|0.16|0
1644249900000|2022-02-07 16:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1644250200000|2022-02-07 16:10:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1644250500000|2022-02-07 16:15:00|1.4|0.2|1.38|0.18|1.4|0.2|1.36|0.16|0
1644250800000|2022-02-07 16:20:00|1.37|0.17|1.36|0.16|1.39|0.19|1.32|0.12|0
1644251100000|2022-02-07 16:25:00|1.35|0.15|1.36|0.16|1.36|0.16|1.34|0.14|0
1644251400000|2022-02-07 16:30:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644251700000|2022-02-07 16:35:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1644252000000|2022-02-07 16:40:00|1.39|0.19|1.41|0.21|1.42|0.22|1.39|0.19|0
1644252300000|2022-02-07 16:45:00|1.35|0.15|1.43|0.23|1.44|0.24|1.35|0.15|0
1644252600000|2022-02-07 16:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1644252900000|2022-02-07 16:55:00|1.44|0.24|1.41|0.21|1.44|0.24|1.41|0.21|0
1644253200000|2022-02-07 17:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1644253500000|2022-02-07 17:05:00|1.43|0.23|1.44|0.24|1.44|0.24|1.42|0.22|0
1644253800000|2022-02-07 17:10:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1644254100000|2022-02-07 17:15:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1644254400000|2022-02-07 17:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1644254700000|2022-02-07 17:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644255000000|2022-02-07 17:30:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1644255300000|2022-02-07 17:35:00|1.42|0.22|1.45|0.25|1.46|0.26|1.42|0.22|0
1644255600000|2022-02-07 17:40:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1644255900000|2022-02-07 17:45:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1644256200000|2022-02-07 17:50:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1644256500000|2022-02-07 17:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1644256800000|2022-02-07 18:00:00|1.42|0.22|1.36|0.16|1.43|0.23|1.34|0.14|0
1644257100000|2022-02-07 18:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1644257400000|2022-02-07 18:10:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644257700000|2022-02-07 18:15:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644258000000|2022-02-07 18:20:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1644258300000|2022-02-07 18:25:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1644258600000|2022-02-07 18:30:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1644258900000|2022-02-07 18:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644259200000|2022-02-07 18:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644259500000|2022-02-07 18:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1644259800000|2022-02-07 18:50:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644260100000|2022-02-07 18:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644260400000|2022-02-07 19:00:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1644260700000|2022-02-07 19:05:00|1.35|0.15|1.33|0.13|1.35|0.15|1.32|0.12|0
1644261000000|2022-02-07 19:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644261300000|2022-02-07 19:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644261600000|2022-02-07 19:20:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1644261900000|2022-02-07 19:25:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1644262200000|2022-02-07 19:30:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644262500000|2022-02-07 19:35:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1644262800000|2022-02-07 19:40:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1644263100000|2022-02-07 19:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644263400000|2022-02-07 19:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1644263700000|2022-02-07 19:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644264000000|2022-02-07 20:00:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1644264300000|2022-02-07 20:05:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1644264600000|2022-02-07 20:10:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1644264900000|2022-02-07 20:15:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1644265200000|2022-02-07 20:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1644265500000|2022-02-07 20:25:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1644265800000|2022-02-07 20:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644266100000|2022-02-07 20:35:00|1.28|0.08|1.32|0.12|1.32|0.12|1.28|0.08|0
1644266400000|2022-02-07 20:40:00|1.24|0.04|1.39|0.19|1.39|0.19|1.24|0.04|0
1644266700000|2022-02-07 20:45:00|1.35|0.15|1.39|0.19|1.4|0.2|1.35|0.15|0
1644267000000|2022-02-07 20:50:00|1.38|0.18|1.42|0.22|1.42|0.22|1.37|0.17|0
1644267300000|2022-02-07 20:55:00|1.41|0.21|1.39|0.19|1.46|0.26|1.38|0.18|0
1644267600000|2022-02-07 21:00:00|1.33|0.13|1.36|0.16|1.37|0.17|1.33|0.13|0
1644267900000|2022-02-07 21:05:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644268200000|2022-02-07 21:10:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1644269700000|2022-02-07 21:35:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1644270600000|2022-02-07 21:50:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1644270900000|2022-02-07 21:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1644271200000|2022-02-07 22:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1644271500000|2022-02-07 22:05:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644272100000|2022-02-07 22:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1644272400000|2022-02-07 22:20:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1644274800000|2022-02-07 23:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644275100000|2022-02-07 23:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1644275400000|2022-02-07 23:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1644276000000|2022-02-07 23:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1644276300000|2022-02-07 23:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644276600000|2022-02-07 23:30:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644276900000|2022-02-07 23:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644277200000|2022-02-07 23:40:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644277500000|2022-02-07 23:45:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644277800000|2022-02-07 23:50:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644278100000|2022-02-07 23:55:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644278400000|2022-02-08 00:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644279600000|2022-02-08 00:20:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644280200000|2022-02-08 00:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644280500000|2022-02-08 00:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644280800000|2022-02-08 00:40:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644281100000|2022-02-08 00:45:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644282000000|2022-02-08 01:00:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644282300000|2022-02-08 01:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644282900000|2022-02-08 01:15:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644283200000|2022-02-08 01:20:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644283500000|2022-02-08 01:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644283800000|2022-02-08 01:30:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1644284100000|2022-02-08 01:35:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1644284700000|2022-02-08 01:45:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1644285600000|2022-02-08 02:00:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1644285900000|2022-02-08 02:05:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644286200000|2022-02-08 02:10:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644286500000|2022-02-08 02:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1644286800000|2022-02-08 02:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1644287100000|2022-02-08 02:25:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1644287400000|2022-02-08 02:30:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1644287700000|2022-02-08 02:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1644288000000|2022-02-08 02:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644288900000|2022-02-08 02:55:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644289200000|2022-02-08 03:00:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644290700000|2022-02-08 03:25:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1644291000000|2022-02-08 03:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644291900000|2022-02-08 03:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1644294900000|2022-02-08 04:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644295200000|2022-02-08 04:40:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644295500000|2022-02-08 04:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1644296400000|2022-02-08 05:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644296700000|2022-02-08 05:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644297300000|2022-02-08 05:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644297900000|2022-02-08 05:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644298500000|2022-02-08 05:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644299700000|2022-02-08 05:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1644300000000|2022-02-08 06:00:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644300300000|2022-02-08 06:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644301200000|2022-02-08 06:20:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644301500000|2022-02-08 06:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644301800000|2022-02-08 06:30:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644303000000|2022-02-08 06:50:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644303300000|2022-02-08 06:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644303600000|2022-02-08 07:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644303900000|2022-02-08 07:05:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644304200000|2022-02-08 07:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644304800000|2022-02-08 07:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644305100000|2022-02-08 07:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644305400000|2022-02-08 07:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644306000000|2022-02-08 07:40:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644306300000|2022-02-08 07:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1644306600000|2022-02-08 07:50:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644307200000|2022-02-08 08:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1644307500000|2022-02-08 08:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644307800000|2022-02-08 08:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1644308100000|2022-02-08 08:15:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1644308400000|2022-02-08 08:20:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1644308700000|2022-02-08 08:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644309000000|2022-02-08 08:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644309300000|2022-02-08 08:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644309600000|2022-02-08 08:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644309900000|2022-02-08 08:45:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1644310200000|2022-02-08 08:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644310800000|2022-02-08 09:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644311100000|2022-02-08 09:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1644311400000|2022-02-08 09:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1644311700000|2022-02-08 09:15:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644312000000|2022-02-08 09:20:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1644312300000|2022-02-08 09:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644312900000|2022-02-08 09:35:00|1.32|0.12|1.28|0.08|1.32|0.12|1.28|0.08|0
1644313200000|2022-02-08 09:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644313800000|2022-02-08 09:50:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1644314100000|2022-02-08 09:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644314400000|2022-02-08 10:00:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644314700000|2022-02-08 10:05:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644315000000|2022-02-08 10:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644315300000|2022-02-08 10:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644315600000|2022-02-08 10:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644315900000|2022-02-08 10:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644316500000|2022-02-08 10:35:00|1.27|0.07|1.31|0.11|1.31|0.11|1.27|0.07|0
1644317100000|2022-02-08 10:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644317400000|2022-02-08 10:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644318000000|2022-02-08 11:00:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1644318300000|2022-02-08 11:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644318600000|2022-02-08 11:10:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644318900000|2022-02-08 11:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644319500000|2022-02-08 11:25:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1644319800000|2022-02-08 11:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644320100000|2022-02-08 11:35:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1644320400000|2022-02-08 11:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644320700000|2022-02-08 11:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644321000000|2022-02-08 11:50:00|1.3|0.1|1.33|0.13|1.34|0.14|1.3|0.1|0
1644321300000|2022-02-08 11:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1644321600000|2022-02-08 12:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644321900000|2022-02-08 12:05:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644322500000|2022-02-08 12:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644322800000|2022-02-08 12:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644323100000|2022-02-08 12:25:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644323400000|2022-02-08 12:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644323700000|2022-02-08 12:35:00|1.31|0.11|1.34|0.14|1.35|0.15|1.31|0.11|0
1644324000000|2022-02-08 12:40:00|1.35|0.15|1.32|0.12|1.35|0.15|1.32|0.12|0
1644324600000|2022-02-08 12:50:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644324900000|2022-02-08 12:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644325200000|2022-02-08 13:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644325500000|2022-02-08 13:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644325800000|2022-02-08 13:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1644326100000|2022-02-08 13:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1644326400000|2022-02-08 13:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1644326700000|2022-02-08 13:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1644327300000|2022-02-08 13:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644327600000|2022-02-08 13:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644327900000|2022-02-08 13:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644328200000|2022-02-08 13:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1644328500000|2022-02-08 13:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644328800000|2022-02-08 14:00:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1644329100000|2022-02-08 14:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1644329400000|2022-02-08 14:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644329700000|2022-02-08 14:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644330300000|2022-02-08 14:25:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644330600000|2022-02-08 14:30:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1644330900000|2022-02-08 14:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644331200000|2022-02-08 14:40:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1644331500000|2022-02-08 14:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1644331800000|2022-02-08 14:50:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1644332100000|2022-02-08 14:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1644332400000|2022-02-08 15:00:00|1.29|0.09|1.32|0.12|1.33|0.13|1.29|0.09|0
1644332700000|2022-02-08 15:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1644333000000|2022-02-08 15:10:00|1.29|0.09|1.29|0.09|1.31|0.11|1.29|0.09|0
1644333300000|2022-02-08 15:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1644333600000|2022-02-08 15:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644333900000|2022-02-08 15:25:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1644334200000|2022-02-08 15:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.27|0.07|0
1644334500000|2022-02-08 15:35:00|1.28|0.08|1.27|0.07|1.3|0.1|1.27|0.07|0
1644334800000|2022-02-08 15:40:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1644335100000|2022-02-08 15:45:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1644348000000|2022-02-08 19:20:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1644348300000|2022-02-08 19:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1644348600000|2022-02-08 19:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1644348900000|2022-02-08 19:35:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1644349200000|2022-02-08 19:40:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1644349500000|2022-02-08 19:45:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1644349800000|2022-02-08 19:50:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1644350100000|2022-02-08 19:55:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1644350400000|2022-02-08 20:00:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1644350700000|2022-02-08 20:05:00|1.23|0.03|1.23|0.03|1.25|0.05|1.23|0.03|0
1644351000000|2022-02-08 20:10:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644351300000|2022-02-08 20:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644351600000|2022-02-08 20:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644351900000|2022-02-08 20:25:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1644352200000|2022-02-08 20:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644352500000|2022-02-08 20:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644353100000|2022-02-08 20:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644353400000|2022-02-08 20:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644353700000|2022-02-08 20:55:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644501600000|2022-02-10 14:00:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1644501900000|2022-02-10 14:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644502200000|2022-02-10 14:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644605100000|2022-02-11 18:45:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1644605400000|2022-02-11 18:50:00|1.22|0.02|1.22|0.02|1.28|0.08|1.22|0.02|0
1644605700000|2022-02-11 18:55:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1644606000000|2022-02-11 19:00:00|1.26|0.06|1.3|0.1|1.33|0.13|1.22|0.02|0
1644606300000|2022-02-11 19:05:00|1.29|0.09|1.3|0.1|1.32|0.12|1.27|0.07|0
1644606600000|2022-02-11 19:10:00|1.29|0.09|1.28|0.08|1.31|0.11|1.28|0.08|0
1644606900000|2022-02-11 19:15:00|1.27|0.07|1.25|0.05|1.27|0.07|1.24|0.04|0
1644607200000|2022-02-11 19:20:00|1.26|0.06|1.27|0.07|1.27|0.07|1.24|0.04|0
1644607500000|2022-02-11 19:25:00|1.28|0.08|1.43|0.23|1.44|0.24|1.27|0.07|0
1644607800000|2022-02-11 19:30:00|1.42|0.22|1.38|0.18|1.44|0.24|1.37|0.17|0
1644608100000|2022-02-11 19:35:00|1.39|0.19|1.45|0.25|1.45|0.25|1.39|0.19|0
1644608400000|2022-02-11 19:40:00|1.46|0.26|1.48|0.28|1.48|0.28|1.44|0.24|0
1644608700000|2022-02-11 19:45:00|1.47|0.27|1.5|0.3|1.51|0.31|1.47|0.27|0
1644609000000|2022-02-11 19:50:00|1.51|0.31|1.62|0.42|1.64|0.44|1.46|0.26|0
1644609300000|2022-02-11 19:55:00|1.61|0.41|1.54|0.34|1.61|0.41|1.53|0.33|0
1644609600000|2022-02-11 20:00:00|1.53|0.33|1.49|0.29|1.54|0.34|1.48|0.28|0
1644609900000|2022-02-11 20:05:00|1.48|0.28|1.45|0.25|1.59|0.39|1.42|0.22|0
1644610200000|2022-02-11 20:10:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1644610500000|2022-02-11 20:15:00|1.44|0.24|1.47|0.27|1.48|0.28|1.42|0.22|0
1644610800000|2022-02-11 20:20:00|1.48|0.28|1.47|0.27|1.48|0.28|1.45|0.25|0
1644611100000|2022-02-11 20:25:00|1.46|0.26|1.44|0.24|1.48|0.28|1.44|0.24|0
1644611400000|2022-02-11 20:30:00|1.45|0.25|1.45|0.25|1.49|0.29|1.44|0.24|0
1644611700000|2022-02-11 20:35:00|1.46|0.26|1.43|0.23|1.48|0.28|1.41|0.21|0
1644612000000|2022-02-11 20:40:00|1.44|0.24|1.44|0.24|1.47|0.27|1.43|0.23|0
1644612300000|2022-02-11 20:45:00|1.43|0.23|1.25|0.05|1.44|0.24|1.25|0.05|0
1644612600000|2022-02-11 20:50:00|1.26|0.06|1.26|0.06|1.27|0.07|1.22|0.02|0
1644612900000|2022-02-11 20:55:00|1.25|0.05|1.28|0.08|1.28|0.08|1.22|0.02|0
1644613200000|2022-02-11 21:00:00|1.29|0.09|1.33|0.13|1.34|0.14|1.27|0.07|0
1644613500000|2022-02-11 21:05:00|1.34|0.14|1.38|0.18|1.41|0.21|1.34|0.14|0
1644613800000|2022-02-11 21:10:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644825900000|2022-02-14 08:05:00|1.27|0.07|1.26|0.06|1.28|0.08|1.25|0.05|0
1644826200000|2022-02-14 08:10:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1644826500000|2022-02-14 08:15:00|1.29|0.09|1.62|0.42|1.63|0.43|1.28|0.08|0
1644826800000|2022-02-14 08:20:00|1.63|0.43|1.66|0.46|1.66|0.46|1.62|0.42|0
1644827100000|2022-02-14 08:25:00|1.68|0.48|1.71|0.51|1.71|0.51|1.67|0.47|0
1644827400000|2022-02-14 08:30:00|1.7|0.5|1.71|0.51|1.72|0.52|1.69|0.49|0
1644827700000|2022-02-14 08:35:00|1.72|0.52|1.92|0.72|1.92|0.72|1.63|0.43|0
1644828000000|2022-02-14 08:40:00|1.91|0.71|1.87|0.67|1.91|0.71|1.87|0.67|0
1644828300000|2022-02-14 08:45:00|1.86|0.66|1.9|0.7|1.9|0.7|1.86|0.66|0
1644828600000|2022-02-14 08:50:00|1.89|0.69|1.92|0.72|1.93|0.73|1.88|0.68|0
1644828900000|2022-02-14 08:55:00|1.91|0.71|2.02|0.82|2.02|0.82|1.89|0.69|0
1644829200000|2022-02-14 09:00:00|2.01|0.81|1.82|0.62|2.02|0.82|1.77|0.57|0
1644829500000|2022-02-14 09:05:00|1.83|0.63|1.8|0.6|1.84|0.64|1.8|0.6|0
1644829800000|2022-02-14 09:10:00|1.81|0.61|1.83|0.63|1.84|0.64|1.8|0.6|0
1644830100000|2022-02-14 09:15:00|1.82|0.62|1.79|0.59|1.83|0.63|1.77|0.57|0
1644830400000|2022-02-14 09:20:00|1.78|0.58|1.77|0.57|1.78|0.58|1.75|0.55|0
1644830700000|2022-02-14 09:25:00|1.76|0.56|1.72|0.52|1.76|0.56|1.71|0.51|0
1644831000000|2022-02-14 09:30:00|1.71|0.51|1.72|0.52|1.73|0.53|1.7|0.5|0
1644831300000|2022-02-14 09:35:00|1.71|0.51|1.74|0.54|1.75|0.55|1.71|0.51|0
1644831600000|2022-02-14 09:40:00|1.75|0.55|1.76|0.56|1.76|0.56|1.74|0.54|0
1644831900000|2022-02-14 09:45:00|1.75|0.55|1.75|0.55|1.76|0.56|1.73|0.53|0
1644832200000|2022-02-14 09:50:00|1.74|0.54|1.75|0.55|1.77|0.57|1.74|0.54|0
1644832500000|2022-02-14 09:55:00|1.76|0.56|2.04|0.84|2.04|0.84|1.73|0.53|0
1644832800000|2022-02-14 10:00:00|2.03|0.83|2.04|0.84|2.09|0.89|2.03|0.83|0
1644833100000|2022-02-14 10:05:00|2.05|0.85|2|0.8|2.05|0.85|2|0.8|0
1644833400000|2022-02-14 10:10:00|2.01|0.81|1.95|0.75|2.02|0.82|1.95|0.75|0
1644833700000|2022-02-14 10:15:00|1.94|0.74|1.96|0.76|1.97|0.77|1.94|0.74|0
1644834000000|2022-02-14 10:20:00|1.97|0.77|1.94|0.74|1.97|0.77|1.93|0.73|0
1644834300000|2022-02-14 10:25:00|1.95|0.75|1.94|0.74|1.96|0.76|1.92|0.72|0
1644834600000|2022-02-14 10:30:00|1.95|0.75|1.94|0.74|1.96|0.76|1.82|0.62|0
1644834900000|2022-02-14 10:35:00|1.95|0.75|2.07|0.87|2.1|0.9|1.94|0.74|0
1644835200000|2022-02-14 10:40:00|2.08|0.88|2.09|0.89|2.09|0.89|2.06|0.86|0
1644835500000|2022-02-14 10:45:00|2.08|0.88|2.04|0.84|2.08|0.88|2.03|0.83|0
1644835800000|2022-02-14 10:50:00|2.03|0.83|2|0.8|2.12|0.92|1.99|0.79|0
1644836100000|2022-02-14 10:55:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1644836400000|2022-02-14 11:00:00|2.02|0.82|2.03|0.83|2.04|0.84|2.01|0.81|0
1644836700000|2022-02-14 11:05:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1644837000000|2022-02-14 11:10:00|2.02|0.82|2.03|0.83|2.04|0.84|2.01|0.81|0
1644837300000|2022-02-14 11:15:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1644837600000|2022-02-14 11:20:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1644837900000|2022-02-14 11:25:00|2.03|0.83|2|0.8|2.03|0.83|1.99|0.79|0
1644838200000|2022-02-14 11:30:00|2.01|0.81|2.01|0.81|2.02|0.82|1.99|0.79|0
1644838500000|2022-02-14 11:35:00|2.02|0.82|2.98|1.78|3.01|1.81|2.02|0.82|0
1644838800000|2022-02-14 11:40:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1644839100000|2022-02-14 11:45:00|2.98|1.78|2.98|1.78|3|1.8|2.98|1.78|0
1644839400000|2022-02-14 11:50:00|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1644839700000|2022-02-14 11:55:00|2.96|1.76|2.98|1.78|2.98|1.78|2.95|1.75|0
1644840000000|2022-02-14 12:00:00|2.97|1.77|2.83|1.63|3|1.8|2.8|1.6|0
1644840300000|2022-02-14 12:05:00|2.82|1.62|2.83|1.63|2.85|1.65|2.8|1.6|0
1644840600000|2022-02-14 12:10:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1644840900000|2022-02-14 12:15:00|2.86|1.66|2.84|1.64|2.86|1.66|2.83|1.63|0
1644841200000|2022-02-14 12:20:00|2.85|1.65|2.82|1.62|2.86|1.66|2.81|1.61|0
1644841500000|2022-02-14 12:25:00|2.83|1.63|2.8|1.6|2.84|1.64|2.8|1.6|0
1644841800000|2022-02-14 12:30:00|2.79|1.59|2.8|1.6|2.8|1.6|2.77|1.57|0
1644842100000|2022-02-14 12:35:00|2.81|1.61|2.66|1.46|2.81|1.61|2.66|1.46|0
1644842400000|2022-02-14 12:40:00|2.65|1.45|2.51|1.31|2.77|1.57|2.48|1.28|0
1644842700000|2022-02-14 12:45:00|2.44|1.24|2.34|1.14|2.44|1.24|2.29|1.09|0
1644843000000|2022-02-14 12:50:00|2.35|1.15|2.41|1.21|2.43|1.23|2.32|1.12|0
1644843300000|2022-02-14 12:55:00|2.4|1.2|2.39|1.19|2.4|1.2|2.36|1.16|0
1644843600000|2022-02-14 13:00:00|2.38|1.18|2.37|1.17|2.39|1.19|2.34|1.14|0
1644843900000|2022-02-14 13:05:00|2.36|1.16|2.34|1.14|2.37|1.17|2.34|1.14|0
1644844200000|2022-02-14 13:10:00|2.35|1.15|2.4|1.2|2.41|1.21|2.35|1.15|0
1644844500000|2022-02-14 13:15:00|2.39|1.19|2.39|1.19|2.41|1.21|2.39|1.19|0
1644844800000|2022-02-14 13:20:00|2.4|1.2|2.36|1.16|2.4|1.2|2.36|1.16|0
1644845100000|2022-02-14 13:25:00|2.35|1.15|2.35|1.15|2.37|1.17|2.35|1.15|0
1644845400000|2022-02-14 13:30:00|2.36|1.16|2.41|1.21|2.41|1.21|2.35|1.15|0
1644845700000|2022-02-14 13:35:00|2.4|1.2|2.39|1.19|2.42|1.22|2.39|1.19|0
1644846000000|2022-02-14 13:40:00|2.4|1.2|2.46|1.26|2.47|1.27|2.39|1.19|0
1644846300000|2022-02-14 13:45:00|2.47|1.27|2.49|1.29|2.49|1.29|2.44|1.24|0
1644846600000|2022-02-14 13:50:00|2.48|1.28|2.42|1.22|2.48|1.28|2.42|1.22|0
1644846900000|2022-02-14 13:55:00|2.41|1.21|2.45|1.25|2.45|1.25|2.39|1.19|0
1644847200000|2022-02-14 14:00:00|2.44|1.24|2.42|1.22|2.46|1.26|2.42|1.22|0
1644847500000|2022-02-14 14:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1644847800000|2022-02-14 14:10:00|2.4|1.2|2.37|1.17|2.41|1.21|2.36|1.16|0
1644848100000|2022-02-14 14:15:00|2.36|1.16|2.38|1.18|2.39|1.19|2.36|1.16|0
1644848400000|2022-02-14 14:20:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1644848700000|2022-02-14 14:25:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1644849000000|2022-02-14 14:30:00|2.4|1.2|2.4|1.2|2.46|1.26|2.35|1.15|0
1644849300000|2022-02-14 14:35:00|2.39|1.19|2.43|1.23|2.44|1.24|2.39|1.19|0
1644849600000|2022-02-14 14:40:00|2.42|1.22|2.42|1.22|2.43|1.23|2.36|1.16|0
1644849900000|2022-02-14 14:45:00|2.44|1.24|2.4|1.2|2.49|1.29|2.4|1.2|0
1644850200000|2022-02-14 14:50:00|2.41|1.21|2.25|1.05|2.41|1.21|2.24|1.04|0
1644850500000|2022-02-14 14:55:00|2.26|1.06|2.31|1.11|2.32|1.12|2.26|1.06|0
1644850800000|2022-02-14 15:00:00|2.32|1.12|2.51|1.31|2.51|1.31|2.31|1.11|0
1644851100000|2022-02-14 15:05:00|2.49|1.29|2.47|1.27|2.52|1.32|2.47|1.27|0
1644851400000|2022-02-14 15:10:00|2.48|1.28|2.43|1.23|2.48|1.28|2.38|1.18|0
1644851700000|2022-02-14 15:15:00|2.44|1.24|2.48|1.28|2.54|1.34|2.42|1.22|0
1644852000000|2022-02-14 15:20:00|2.49|1.29|2.3|1.1|2.49|1.29|2.29|1.09|0
1644852300000|2022-02-14 15:25:00|2.31|1.11|2.32|1.12|2.36|1.16|2.3|1.1|0
1644852600000|2022-02-14 15:30:00|2.33|1.13|2.42|1.22|2.45|1.25|2.3|1.1|0
1644852900000|2022-02-14 15:35:00|2.43|1.23|2.43|1.23|2.46|1.26|2.42|1.22|0
1644853200000|2022-02-14 15:40:00|2.42|1.22|2.4|1.2|2.44|1.24|2.38|1.18|0
1644853500000|2022-02-14 15:45:00|2.41|1.21|2.37|1.17|2.41|1.21|2.36|1.16|0
1644853800000|2022-02-14 15:50:00|2.36|1.16|2.4|1.2|2.42|1.22|2.36|1.16|0
1644854100000|2022-02-14 15:55:00|2.41|1.21|2.64|1.44|2.64|1.44|2.37|1.17|0
1644854400000|2022-02-14 16:00:00|2.63|1.43|2.58|1.38|2.65|1.45|2.57|1.37|0
1644854700000|2022-02-14 16:05:00|2.59|1.39|2.61|1.41|2.63|1.43|2.58|1.38|0
1644855000000|2022-02-14 16:10:00|2.6|1.4|2.64|1.44|2.64|1.44|2.6|1.4|0
1644855300000|2022-02-14 16:15:00|2.63|1.43|2.54|1.34|2.64|1.44|2.53|1.33|0
1644855600000|2022-02-14 16:20:00|2.55|1.35|2.53|1.33|2.56|1.36|2.52|1.32|0
1644855900000|2022-02-14 16:25:00|2.52|1.32|2.58|1.38|2.58|1.38|2.48|1.28|0
1644856200000|2022-02-14 16:30:00|2.57|1.37|2.47|1.27|2.57|1.37|2.46|1.26|0
1644856500000|2022-02-14 16:35:00|2.46|1.26|2.49|1.29|2.51|1.31|2.45|1.25|0
1644856800000|2022-02-14 16:40:00|2.48|1.28|2.47|1.27|2.5|1.3|2.46|1.26|0
1644857100000|2022-02-14 16:45:00|2.46|1.26|2.43|1.23|2.47|1.27|2.43|1.23|0
1644857400000|2022-02-14 16:50:00|2.44|1.24|2.49|1.29|2.49|1.29|2.44|1.24|0
1644857700000|2022-02-14 16:55:00|2.48|1.28|2.45|1.25|2.49|1.29|2.45|1.25|0
1644858000000|2022-02-14 17:00:00|2.46|1.26|2.45|1.25|2.47|1.27|2.43|1.23|0
1644858300000|2022-02-14 17:05:00|2.46|1.26|2.48|1.28|2.49|1.29|2.45|1.25|0
1644858600000|2022-02-14 17:10:00|2.47|1.27|2.46|1.26|2.48|1.28|2.45|1.25|0
1644858900000|2022-02-14 17:15:00|2.45|1.25|2.46|1.26|2.47|1.27|2.44|1.24|0
1644859200000|2022-02-14 17:20:00|2.45|1.25|2.44|1.24|2.46|1.26|2.43|1.23|0
1644859500000|2022-02-14 17:25:00|2.45|1.25|2.44|1.24|2.47|1.27|2.43|1.23|0
1644859800000|2022-02-14 17:30:00|2.43|1.23|2.44|1.24|2.45|1.25|2.41|1.21|0
1644860100000|2022-02-14 17:35:00|2.43|1.23|2.41|1.21|2.46|1.26|2.4|1.2|0
1644860400000|2022-02-14 17:40:00|2.4|1.2|2.38|1.18|2.4|1.2|2.37|1.17|0
1644860700000|2022-02-14 17:45:00|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1644861000000|2022-02-14 17:50:00|2.37|1.17|2.36|1.16|2.38|1.18|2.36|1.16|0
1644861300000|2022-02-14 17:55:00|2.37|1.17|2.39|1.19|2.4|1.2|2.37|1.17|0
1644861600000|2022-02-14 18:00:00|2.38|1.18|2.38|1.18|2.41|1.21|2.38|1.18|0
1644861900000|2022-02-14 18:05:00|2.37|1.17|2.37|1.17|2.38|1.18|2.35|1.15|0
1644862200000|2022-02-14 18:10:00|2.36|1.16|2.39|1.19|2.39|1.19|2.36|1.16|0
1644862500000|2022-02-14 18:15:00|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1644862800000|2022-02-14 18:20:00|2.39|1.19|2.48|1.28|2.53|1.33|2.38|1.18|0
1644863100000|2022-02-14 18:25:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1644863400000|2022-02-14 18:30:00|2.48|1.28|2.5|1.3|2.53|1.33|2.47|1.27|0
1644863700000|2022-02-14 18:35:00|2.51|1.31|2.5|1.3|2.52|1.32|2.48|1.28|0
1644864000000|2022-02-14 18:40:00|2.51|1.31|2.51|1.31|2.53|1.33|2.5|1.3|0
1644864300000|2022-02-14 18:45:00|2.52|1.32|2.57|1.37|2.58|1.38|2.5|1.3|0
1644864600000|2022-02-14 18:50:00|2.56|1.36|2.85|1.65|2.88|1.68|2.47|1.27|0
1644864900000|2022-02-14 18:55:00|2.86|1.66|2.87|1.67|2.88|1.68|2.8|1.6|0
1644865200000|2022-02-14 19:00:00|2.88|1.68|3.12|1.92|3.13|1.93|2.83|1.63|0
1644865500000|2022-02-14 19:05:00|3.13|1.93|3.14|1.94|3.18|1.98|3.1|1.9|0
1644865800000|2022-02-14 19:10:00|3.13|1.93|3.09|1.89|3.17|1.97|3.08|1.88|0
1644866100000|2022-02-14 19:15:00|3.1|1.9|3.11|1.91|3.15|1.95|3.09|1.89|0
1644866400000|2022-02-14 19:20:00|3.1|1.9|3.11|1.91|3.12|1.92|3.07|1.87|0
1644866700000|2022-02-14 19:25:00|3.12|1.92|2.99|1.79|3.15|1.95|2.92|1.72|0
1644867000000|2022-02-14 19:30:00|3|1.8|2.97|1.77|3.07|1.87|2.96|1.76|0
1644867300000|2022-02-14 19:35:00|2.96|1.76|2.98|1.78|3.02|1.82|2.95|1.75|0
1644867600000|2022-02-14 19:40:00|2.99|1.79|2.99|1.79|3.01|1.81|2.93|1.73|0
1644867900000|2022-02-14 19:45:00|3|1.8|3.01|1.81|3.04|1.84|2.96|1.76|0
1644868200000|2022-02-14 19:50:00|3.02|1.82|2.96|1.76|3.02|1.82|2.89|1.69|0
1644868500000|2022-02-14 19:55:00|2.95|1.75|2.77|1.57|2.99|1.79|2.73|1.53|0
1644868800000|2022-02-14 20:00:00|2.78|1.58|2.79|1.59|2.8|1.6|2.76|1.56|0
1644869100000|2022-02-14 20:05:00|2.8|1.6|2.78|1.58|2.86|1.66|2.76|1.56|0
1644869400000|2022-02-14 20:10:00|2.79|1.59|2.73|1.53|2.82|1.62|2.73|1.53|0
1644869700000|2022-02-14 20:15:00|2.74|1.54|2.8|1.6|2.8|1.6|2.73|1.53|0
1644870000000|2022-02-14 20:20:00|2.79|1.59|2.72|1.52|2.83|1.63|2.68|1.48|0
1644870300000|2022-02-14 20:25:00|2.71|1.51|2.74|1.54|2.76|1.56|2.7|1.5|0
1644870600000|2022-02-14 20:30:00|2.75|1.55|2.65|1.45|2.75|1.55|2.65|1.45|0
1644870900000|2022-02-14 20:35:00|2.66|1.46|2.64|1.44|2.77|1.57|2.61|1.41|0
1644871200000|2022-02-14 20:40:00|2.63|1.43|2.62|1.42|2.67|1.47|2.62|1.42|0
1644871500000|2022-02-14 20:45:00|2.61|1.41|2.56|1.36|2.65|1.45|2.53|1.33|0
1644871800000|2022-02-14 20:50:00|2.59|1.39|2.59|1.39|2.64|1.44|2.59|1.39|0
1644872100000|2022-02-14 20:55:00|2.6|1.4|2.65|1.45|2.66|1.46|2.56|1.36|0
1644872400000|2022-02-14 21:00:00|2.64|1.44|2.62|1.42|2.65|1.45|2.61|1.41|0
1644872700000|2022-02-14 21:05:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1644873000000|2022-02-14 21:10:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1644873300000|2022-02-14 21:15:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644873600000|2022-02-14 21:20:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644873900000|2022-02-14 21:25:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1644874200000|2022-02-14 21:30:00|2.62|1.42|2.61|1.41|2.62|1.42|2.6|1.4|0
1644874500000|2022-02-14 21:35:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1644874800000|2022-02-14 21:40:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1644875100000|2022-02-14 21:45:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1644875700000|2022-02-14 21:55:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1644876000000|2022-02-14 22:00:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1644876300000|2022-02-14 22:05:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644876900000|2022-02-14 22:15:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644877200000|2022-02-14 22:20:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1644877500000|2022-02-14 22:25:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1644879600000|2022-02-14 23:00:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1644879900000|2022-02-14 23:05:00|2.59|1.39|2.57|1.37|2.6|1.4|2.57|1.37|0
1644880200000|2022-02-14 23:10:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1644880500000|2022-02-14 23:15:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1644880800000|2022-02-14 23:20:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1644881100000|2022-02-14 23:25:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1644881400000|2022-02-14 23:30:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1644881700000|2022-02-14 23:35:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1644882000000|2022-02-14 23:40:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1644882600000|2022-02-14 23:50:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1644882900000|2022-02-14 23:55:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1644883200000|2022-02-15 00:00:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1644883500000|2022-02-15 00:05:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1644883800000|2022-02-15 00:10:00|2.55|1.35|2.56|1.36|2.56|1.36|2.54|1.34|0
1644884100000|2022-02-15 00:15:00|2.57|1.37|2.59|1.39|2.59|1.39|2.56|1.36|0
1644884400000|2022-02-15 00:20:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1644884700000|2022-02-15 00:25:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1644885000000|2022-02-15 00:30:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1644885300000|2022-02-15 00:35:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1644885600000|2022-02-15 00:40:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1644885900000|2022-02-15 00:45:00|2.61|1.41|2.59|1.39|2.62|1.42|2.59|1.39|0
1644886200000|2022-02-15 00:50:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1644886500000|2022-02-15 00:55:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1644886800000|2022-02-15 01:00:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1644887100000|2022-02-15 01:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1644887400000|2022-02-15 01:10:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1644887700000|2022-02-15 01:15:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1644888000000|2022-02-15 01:20:00|2.57|1.37|2.56|1.36|2.58|1.38|2.55|1.35|0
1644888300000|2022-02-15 01:25:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1644888600000|2022-02-15 01:30:00|2.55|1.35|2.59|1.39|2.59|1.39|2.55|1.35|0
1644888900000|2022-02-15 01:35:00|2.58|1.38|2.56|1.36|2.59|1.39|2.56|1.36|0
1644889200000|2022-02-15 01:40:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1644889500000|2022-02-15 01:45:00|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1644889800000|2022-02-15 01:50:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1644890100000|2022-02-15 01:55:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1644890400000|2022-02-15 02:00:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1644890700000|2022-02-15 02:05:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1644891000000|2022-02-15 02:10:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1644891300000|2022-02-15 02:15:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1644891900000|2022-02-15 02:25:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1644892200000|2022-02-15 02:30:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1644892500000|2022-02-15 02:35:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1644892800000|2022-02-15 02:40:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1644893100000|2022-02-15 02:45:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1644893400000|2022-02-15 02:50:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1644893700000|2022-02-15 02:55:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1644894600000|2022-02-15 03:10:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1644894900000|2022-02-15 03:15:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1644895200000|2022-02-15 03:20:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1644895500000|2022-02-15 03:25:00|2.49|1.29|2.51|1.31|2.51|1.31|2.49|1.29|0
1644895800000|2022-02-15 03:30:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1644896100000|2022-02-15 03:35:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1644896400000|2022-02-15 03:40:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1644896700000|2022-02-15 03:45:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1644897000000|2022-02-15 03:50:00|2.54|1.34|2.53|1.33|2.54|1.34|2.52|1.32|0
1644897300000|2022-02-15 03:55:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1644897600000|2022-02-15 04:00:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1644897900000|2022-02-15 04:05:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1644898200000|2022-02-15 04:10:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1644898500000|2022-02-15 04:15:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1644898800000|2022-02-15 04:20:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1644899100000|2022-02-15 04:25:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1644899400000|2022-02-15 04:30:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1644899700000|2022-02-15 04:35:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1644900300000|2022-02-15 04:45:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1644900600000|2022-02-15 04:50:00|2.55|1.35|2.54|1.34|2.55|1.35|2.53|1.33|0
1644900900000|2022-02-15 04:55:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1644901200000|2022-02-15 05:00:00|2.54|1.34|2.57|1.37|2.57|1.37|2.54|1.34|0
1644901500000|2022-02-15 05:05:00|2.58|1.38|2.61|1.41|2.63|1.43|2.58|1.38|0
1644901800000|2022-02-15 05:10:00|2.6|1.4|2.7|1.5|2.7|1.5|2.59|1.39|0
1644902100000|2022-02-15 05:15:00|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1644902400000|2022-02-15 05:20:00|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1644902700000|2022-02-15 05:25:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1644903300000|2022-02-15 05:35:00|2.66|1.46|2.66|1.46|2.68|1.48|2.66|1.46|0
1644903600000|2022-02-15 05:40:00|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1644903900000|2022-02-15 05:45:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1644904200000|2022-02-15 05:50:00|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1644904500000|2022-02-15 05:55:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1644904800000|2022-02-15 06:00:00|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1644905100000|2022-02-15 06:05:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1644905400000|2022-02-15 06:10:00|2.66|1.46|2.66|1.46|2.66|1.46|2.64|1.44|0
1644905700000|2022-02-15 06:15:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1644906000000|2022-02-15 06:20:00|2.66|1.46|2.66|1.46|2.67|1.47|2.64|1.44|0
1644906300000|2022-02-15 06:25:00|2.65|1.45|2.63|1.43|2.66|1.46|2.63|1.43|0
1644906600000|2022-02-15 06:30:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1644906900000|2022-02-15 06:35:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1644907200000|2022-02-15 06:40:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1644907500000|2022-02-15 06:45:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1644907800000|2022-02-15 06:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1644908100000|2022-02-15 06:55:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1644908400000|2022-02-15 07:00:00|2.63|1.43|2.65|1.45|2.67|1.47|2.63|1.43|0
1644908700000|2022-02-15 07:05:00|2.64|1.44|2.6|1.4|2.64|1.44|2.6|1.4|0
1644909000000|2022-02-15 07:10:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1644909300000|2022-02-15 07:15:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1644909600000|2022-02-15 07:20:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1644909900000|2022-02-15 07:25:00|2.62|1.42|2.63|1.43|2.65|1.45|2.61|1.41|0
1644910200000|2022-02-15 07:30:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1644910500000|2022-02-15 07:35:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1644910800000|2022-02-15 07:40:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1644911100000|2022-02-15 07:45:00|2.69|1.49|1.91|0.71|2.75|1.55|1.91|0.71|0
1644911400000|2022-02-15 07:50:00|1.92|0.72|1.89|0.69|1.92|0.72|1.89|0.69|0
1644911700000|2022-02-15 07:55:00|1.9|0.7|1.93|0.73|1.94|0.74|1.89|0.69|0
1644912000000|2022-02-15 08:00:00|1.94|0.74|1.88|0.68|1.95|0.75|1.88|0.68|0
1644912300000|2022-02-15 08:05:00|1.89|0.69|1.81|0.61|1.89|0.69|1.81|0.61|0
1644912600000|2022-02-15 08:10:00|1.8|0.6|1.81|0.61|1.82|0.62|1.79|0.59|0
1644912900000|2022-02-15 08:15:00|1.8|0.6|1.78|0.58|1.81|0.61|1.78|0.58|0
1644913200000|2022-02-15 08:20:00|1.79|0.59|1.71|0.51|1.86|0.66|1.71|0.51|0
1644913500000|2022-02-15 08:25:00|1.7|0.5|1.67|0.47|1.77|0.57|1.66|0.46|0
1644913800000|2022-02-15 08:30:00|1.66|0.46|1.61|0.41|1.66|0.46|1.61|0.41|0
1644914100000|2022-02-15 08:35:00|1.62|0.42|1.63|0.43|1.65|0.45|1.62|0.42|0
1644914400000|2022-02-15 08:40:00|1.64|0.44|1.62|0.42|1.64|0.44|1.59|0.39|0
1644914700000|2022-02-15 08:45:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1644915000000|2022-02-15 08:50:00|1.61|0.41|1.65|0.45|1.65|0.45|1.61|0.41|0
1644915300000|2022-02-15 08:55:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1644915600000|2022-02-15 09:00:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1644915900000|2022-02-15 09:05:00|1.62|0.42|1.61|0.41|1.63|0.43|1.6|0.4|0
1644916200000|2022-02-15 09:10:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1644916500000|2022-02-15 09:15:00|1.61|0.41|1.59|0.39|1.62|0.42|1.59|0.39|0
1644916800000|2022-02-15 09:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1644917100000|2022-02-15 09:25:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1644917400000|2022-02-15 09:30:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1644917700000|2022-02-15 09:35:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1644918000000|2022-02-15 09:40:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1644918300000|2022-02-15 09:45:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1644918600000|2022-02-15 09:50:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1644918900000|2022-02-15 09:55:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1644919200000|2022-02-15 10:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.57|0.37|0
1644919500000|2022-02-15 10:05:00|1.61|0.41|1.59|0.39|1.61|0.41|1.57|0.37|0
1644919800000|2022-02-15 10:10:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1644920100000|2022-02-15 10:15:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1644920400000|2022-02-15 10:20:00|1.58|0.38|1.61|0.41|1.62|0.42|1.58|0.38|0
1644920700000|2022-02-15 10:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1644921000000|2022-02-15 10:30:00|1.59|0.39|1.58|0.38|1.6|0.4|1.58|0.38|0
1644921300000|2022-02-15 10:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1644921600000|2022-02-15 10:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1644921900000|2022-02-15 10:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1644922200000|2022-02-15 10:50:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1644922800000|2022-02-15 11:00:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1644923100000|2022-02-15 11:05:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1644923400000|2022-02-15 11:10:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1644923700000|2022-02-15 11:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1644924000000|2022-02-15 11:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1644924300000|2022-02-15 11:25:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1644924600000|2022-02-15 11:30:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1644924900000|2022-02-15 11:35:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1644925200000|2022-02-15 11:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1644925500000|2022-02-15 11:45:00|1.54|0.34|1.53|0.33|1.55|0.35|1.52|0.32|0
1644925800000|2022-02-15 11:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1644926100000|2022-02-15 11:55:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1644926400000|2022-02-15 12:00:00|1.55|0.35|1.54|0.34|1.56|0.36|1.53|0.33|0
1644926700000|2022-02-15 12:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1644927000000|2022-02-15 12:10:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1644927300000|2022-02-15 12:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1644927600000|2022-02-15 12:20:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1644928500000|2022-02-15 12:35:00|1.54|0.34|1.48|0.28|1.54|0.34|1.47|0.27|0
1644928800000|2022-02-15 12:40:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1644929100000|2022-02-15 12:45:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1644929400000|2022-02-15 12:50:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1644929700000|2022-02-15 12:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644930000000|2022-02-15 13:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1644930600000|2022-02-15 13:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1644930900000|2022-02-15 13:15:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1644931200000|2022-02-15 13:20:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1644931500000|2022-02-15 13:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1644931800000|2022-02-15 13:30:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1644932100000|2022-02-15 13:35:00|1.52|0.32|1.55|0.35|1.55|0.35|1.45|0.25|0
1644932400000|2022-02-15 13:40:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1644932700000|2022-02-15 13:45:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1644933000000|2022-02-15 13:50:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1644933300000|2022-02-15 13:55:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1644933600000|2022-02-15 14:00:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644933900000|2022-02-15 14:05:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1644934200000|2022-02-15 14:10:00|1.55|0.35|1.36|0.16|1.58|0.38|1.36|0.16|0
1644934500000|2022-02-15 14:15:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1644934800000|2022-02-15 14:20:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1644935100000|2022-02-15 14:25:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644935400000|2022-02-15 14:30:00|1.35|0.15|1.32|0.12|1.37|0.17|1.32|0.12|0
1644935700000|2022-02-15 14:35:00|1.31|0.11|1.42|0.22|1.48|0.28|1.31|0.11|0
1644936000000|2022-02-15 14:40:00|1.43|0.23|1.43|0.23|1.43|0.23|1.41|0.21|0
1644936300000|2022-02-15 14:45:00|1.42|0.22|1.44|0.24|1.44|0.24|1.4|0.2|0
1644936600000|2022-02-15 14:50:00|1.45|0.25|1.44|0.24|1.46|0.26|1.44|0.24|0
1644936900000|2022-02-15 14:55:00|1.45|0.25|1.46|0.26|1.47|0.27|1.41|0.21|0
1644937200000|2022-02-15 15:00:00|1.47|0.27|1.47|0.27|1.48|0.28|1.45|0.25|0
1644937500000|2022-02-15 15:05:00|1.46|0.26|1.46|0.26|1.48|0.28|1.45|0.25|0
1644937800000|2022-02-15 15:10:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1644938100000|2022-02-15 15:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1644938400000|2022-02-15 15:20:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1644938700000|2022-02-15 15:25:00|1.46|0.26|1.43|0.23|1.47|0.27|1.43|0.23|0
1644939000000|2022-02-15 15:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1644939300000|2022-02-15 15:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1644939600000|2022-02-15 15:40:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1644939900000|2022-02-15 15:45:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1644940200000|2022-02-15 15:50:00|1.41|0.21|1.4|0.2|1.47|0.27|1.4|0.2|0
1644940500000|2022-02-15 15:55:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1644940800000|2022-02-15 16:00:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1644941100000|2022-02-15 16:05:00|1.39|0.19|1.32|0.12|1.41|0.21|1.32|0.12|0
1644941400000|2022-02-15 16:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644941700000|2022-02-15 16:15:00|1.37|0.17|1.46|0.26|1.48|0.28|1.37|0.17|0
1644942000000|2022-02-15 16:20:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1644942300000|2022-02-15 16:25:00|1.47|0.27|1.37|0.17|1.5|0.3|1.37|0.17|0
1644942600000|2022-02-15 16:30:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644942900000|2022-02-15 16:35:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1644943200000|2022-02-15 16:40:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1644943500000|2022-02-15 16:45:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644943800000|2022-02-15 16:50:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644944100000|2022-02-15 16:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1644944400000|2022-02-15 17:00:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1644944700000|2022-02-15 17:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1644945000000|2022-02-15 17:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1644945300000|2022-02-15 17:15:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644945600000|2022-02-15 17:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1644945900000|2022-02-15 17:25:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1644946200000|2022-02-15 17:30:00|1.37|0.17|1.39|0.19|1.4|0.2|1.36|0.16|0
1644946800000|2022-02-15 17:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1644947100000|2022-02-15 17:45:00|1.4|0.2|1.42|0.22|1.42|0.22|1.39|0.19|0
1644947400000|2022-02-15 17:50:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1644947700000|2022-02-15 17:55:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1644948000000|2022-02-15 18:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1644948300000|2022-02-15 18:05:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644948900000|2022-02-15 18:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1644949200000|2022-02-15 18:20:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1644949500000|2022-02-15 18:25:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1644949800000|2022-02-15 18:30:00|1.39|0.19|1.33|0.13|1.39|0.19|1.32|0.12|0
1644950100000|2022-02-15 18:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644950400000|2022-02-15 18:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644950700000|2022-02-15 18:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644951000000|2022-02-15 18:50:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644951600000|2022-02-15 19:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644951900000|2022-02-15 19:05:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1644952200000|2022-02-15 19:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644952500000|2022-02-15 19:15:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1644952800000|2022-02-15 19:20:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644953100000|2022-02-15 19:25:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644953400000|2022-02-15 19:30:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644953700000|2022-02-15 19:35:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644954000000|2022-02-15 19:40:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1644954300000|2022-02-15 19:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1644954600000|2022-02-15 19:50:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644954900000|2022-02-15 19:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644955200000|2022-02-15 20:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644955500000|2022-02-15 20:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644955800000|2022-02-15 20:10:00|1.3|0.1|1.2|0|1.31|0.11|1.2|0|0
1645018800000|2022-02-16 13:40:00|1.41|0.21|1.23|0.03|1.41|0.21|1.22|0.02|0
1645019100000|2022-02-16 13:45:00|1.22|0.02|1.24|0.04|1.25|0.05|1.22|0.02|0
1645019400000|2022-02-16 13:50:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1645019700000|2022-02-16 13:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.2|0|0
1645020000000|2022-02-16 14:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1645020300000|2022-02-16 14:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1645020600000|2022-02-16 14:10:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1645020900000|2022-02-16 14:15:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1645021200000|2022-02-16 14:20:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1645021500000|2022-02-16 14:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1645021800000|2022-02-16 14:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1645022100000|2022-02-16 14:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1645022400000|2022-02-16 14:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1645022700000|2022-02-16 14:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1645023000000|2022-02-16 14:50:00|1.3|0.1|1.35|0.15|1.35|0.15|1.29|0.09|0
1645023300000|2022-02-16 14:55:00|1.34|0.14|1.29|0.09|1.37|0.17|1.29|0.09|0
1645023600000|2022-02-16 15:00:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1645023900000|2022-02-16 15:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1645024200000|2022-02-16 15:10:00|1.29|0.09|1.26|0.06|1.29|0.09|1.25|0.05|0
1645024500000|2022-02-16 15:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1645024800000|2022-02-16 15:20:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1645025100000|2022-02-16 15:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1645025400000|2022-02-16 15:30:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1645025700000|2022-02-16 15:35:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1645026000000|2022-02-16 15:40:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1645026300000|2022-02-16 15:45:00|1.26|0.06|1.24|0.04|1.26|0.06|1.21|0.01|0
1645026600000|2022-02-16 15:50:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1645026900000|2022-02-16 15:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1645027200000|2022-02-16 16:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1645027500000|2022-02-16 16:05:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1645027800000|2022-02-16 16:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1645028100000|2022-02-16 16:15:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1645028400000|2022-02-16 16:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1645028700000|2022-02-16 16:25:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1645029000000|2022-02-16 16:30:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1645029300000|2022-02-16 16:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1645029600000|2022-02-16 16:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1645029900000|2022-02-16 16:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1645030200000|2022-02-16 16:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1645030500000|2022-02-16 16:55:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1645030800000|2022-02-16 17:00:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1645032600000|2022-02-16 17:30:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1645032900000|2022-02-16 17:35:00|1.23|0.03|1.21|0.01|1.3|0.1|1.2|0|0
1645033200000|2022-02-16 17:40:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1645038000000|2022-02-16 19:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1645109400000|2022-02-17 14:50:00|1.21|0.01|1.27|0.07|1.27|0.07|1.2|0|0
1645109700000|2022-02-17 14:55:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1645110000000|2022-02-17 15:00:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1645110300000|2022-02-17 15:05:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1645110600000|2022-02-17 15:10:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1645110900000|2022-02-17 15:15:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1645111200000|2022-02-17 15:20:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1645111500000|2022-02-17 15:25:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1645111800000|2022-02-17 15:30:00|1.26|0.06|1.22|0.02|1.26|0.06|1.2|0|0
1645112100000|2022-02-17 15:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1645112400000|2022-02-17 15:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1645112700000|2022-02-17 15:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1645113000000|2022-02-17 15:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1645113300000|2022-02-17 15:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1645113900000|2022-02-17 16:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1645128000000|2022-02-17 20:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1645128300000|2022-02-17 20:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1645128600000|2022-02-17 20:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1645128900000|2022-02-17 20:15:00|1.22|0.02|1.24|0.04|1.25|0.05|1.2|0|0
1645129200000|2022-02-17 20:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1645129500000|2022-02-17 20:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1645129800000|2022-02-17 20:30:00|1.22|0.02|1.24|0.04|1.25|0.05|1.22|0.02|0
1645130100000|2022-02-17 20:35:00|1.23|0.03|1.22|0.02|1.24|0.04|1.21|0.01|0
1645130400000|2022-02-17 20:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1645130700000|2022-02-17 20:45:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1645131000000|2022-02-17 20:50:00|1.24|0.04|1.24|0.04|1.26|0.06|1.23|0.03|0
1645131300000|2022-02-17 20:55:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1645131600000|2022-02-17 21:00:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1645131900000|2022-02-17 21:05:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1645132200000|2022-02-17 21:10:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1645132500000|2022-02-17 21:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1645132800000|2022-02-17 21:20:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1645133400000|2022-02-17 21:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1645134000000|2022-02-17 21:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1645138800000|2022-02-17 23:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1645139400000|2022-02-17 23:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1645139700000|2022-02-17 23:15:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1645140300000|2022-02-17 23:25:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1645140600000|2022-02-17 23:30:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1645141200000|2022-02-17 23:40:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1645142400000|2022-02-18 00:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1645143000000|2022-02-18 00:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1645143300000|2022-02-18 00:15:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1645143600000|2022-02-18 00:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1645144200000|2022-02-18 00:30:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1645145100000|2022-02-18 00:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1645145400000|2022-02-18 00:50:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1645145700000|2022-02-18 00:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1645146600000|2022-02-18 01:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1645146900000|2022-02-18 01:15:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1645147200000|2022-02-18 01:20:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1645147500000|2022-02-18 01:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1645147800000|2022-02-18 01:30:00|1.26|0.06|1.22|0.02|1.26|0.06|1.22|0.02|0
1645148100000|2022-02-18 01:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1645190700000|2022-02-18 13:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1645191000000|2022-02-18 13:30:00|1.22|0.02|1.24|0.04|1.26|0.06|1.21|0.01|0
1645191300000|2022-02-18 13:35:00|1.26|0.06|1.22|0.02|1.26|0.06|1.22|0.02|0
1645191600000|2022-02-18 13:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1645191900000|2022-02-18 13:45:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1645192200000|2022-02-18 13:50:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1645192500000|2022-02-18 13:55:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1645195200000|2022-02-18 14:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1645195500000|2022-02-18 14:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1645197900000|2022-02-18 15:25:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1645198200000|2022-02-18 15:30:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1645198500000|2022-02-18 15:35:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1645198800000|2022-02-18 15:40:00|1.26|0.06|1.15|0.15|1.27|0.16|1.15|0.05|0
1645199100000|2022-02-18 15:45:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1645199400000|2022-02-18 15:50:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645199700000|2022-02-18 15:55:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1645200000000|2022-02-18 16:00:00|1.15|0.15|1.22|0.22|1.22|0.22|1.15|0.15|0
1645200300000|2022-02-18 16:05:00|1.21|0.21|1.21|0.21|1.22|0.22|1.2|0.2|0
1645200600000|2022-02-18 16:10:00|1.22|0.22|1.18|0.18|1.24|0.24|1.18|0.18|0
1645200900000|2022-02-18 16:15:00|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1645201200000|2022-02-18 16:20:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645201500000|2022-02-18 16:25:00|1.14|0.14|1.17|0.17|1.18|0.18|1.08|0.08|0
1645201800000|2022-02-18 16:30:00|1.18|0.18|1.18|0.18|1.19|0.19|1.16|0.16|0
1645202100000|2022-02-18 16:35:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1645202400000|2022-02-18 16:40:00|1.16|0.16|1.08|0.08|1.16|0.16|1.01|0.01|0
1645202700000|2022-02-18 16:45:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1645203000000|2022-02-18 16:50:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645203300000|2022-02-18 16:55:00|1.09|0.09|1.11|0.11|1.12|0.12|1.09|0.09|0
1645203600000|2022-02-18 17:00:00|1.12|0.12|1.13|0.13|1.14|0.14|1.06|0.06|0
1645203900000|2022-02-18 17:05:00|1.12|0.12|1.06|0.06|1.13|0.13|1.06|0.06|0
1645204200000|2022-02-18 17:10:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645204500000|2022-02-18 17:15:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1645204800000|2022-02-18 17:20:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645205100000|2022-02-18 17:25:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1645205400000|2022-02-18 17:30:00|1.06|0.06|1.09|0.09|1.09|0.09|1.06|0.06|0
1645205700000|2022-02-18 17:35:00|1.08|0.08|1.11|0.11|1.12|0.12|1.08|0.08|0
1645206000000|2022-02-18 17:40:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1645206300000|2022-02-18 17:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645206600000|2022-02-18 17:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1645206900000|2022-02-18 17:55:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1645207200000|2022-02-18 18:00:00|1.11|0.11|1.12|0.12|1.13|0.13|1.11|0.11|0
1645207500000|2022-02-18 18:05:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1645207800000|2022-02-18 18:10:00|1.11|0.11|1.12|0.12|1.13|0.13|1.11|0.11|0
1645208100000|2022-02-18 18:15:00|1.13|0.13|1.15|0.15|1.17|0.17|1.09|0.09|0
1645208400000|2022-02-18 18:20:00|1.14|0.14|1.12|0.12|1.15|0.15|1.12|0.12|0
1645208700000|2022-02-18 18:25:00|1.13|0.13|1.11|0.11|1.13|0.13|1.07|0.07|0
1645209000000|2022-02-18 18:30:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645209300000|2022-02-18 18:35:00|1.1|0.1|1.06|0.06|1.11|0.11|1.06|0.06|0
1645209600000|2022-02-18 18:40:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1645209900000|2022-02-18 18:45:00|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1645210200000|2022-02-18 18:50:00|1.04|0.04|1.01|0.01|1.09|0.09|1.01|0.01|0
1645210500000|2022-02-18 18:55:00|1.05|0.05|1.03|0.03|1.05|0.05|1.02|0.02|0
1645210800000|2022-02-18 19:00:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1645211100000|2022-02-18 19:05:00|1.03|0.03|1.1|0.1|1.11|0.11|1.03|0.03|0
1645211400000|2022-02-18 19:10:00|1.11|0.11|1.17|0.17|1.17|0.17|1.08|0.08|0
1645211700000|2022-02-18 19:15:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1645212000000|2022-02-18 19:20:00|1.13|0.13|1.09|0.09|1.14|0.14|1.09|0.09|0
1645212300000|2022-02-18 19:25:00|1.1|0.1|1.13|0.13|1.13|0.13|1.07|0.07|0
1645212600000|2022-02-18 19:30:00|1.06|0.06|1.05|0.05|1.09|0.09|1.04|0.04|0
1645212900000|2022-02-18 19:35:00|1.06|0.06|1.1|0.1|1.1|0.1|1.05|0.05|0
1645213200000|2022-02-18 19:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.09|0.09|0
1645213500000|2022-02-18 19:45:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1645213800000|2022-02-18 19:50:00|1.11|0.11|1.08|0.08|1.12|0.12|1.08|0.08|0
1645214100000|2022-02-18 19:55:00|1.07|0.07|1.05|0.05|1.07|0.07|1.03|0.03|0
1645214400000|2022-02-18 20:00:00|1.04|0.04|1.06|0.06|1.07|0.07|1.03|0.03|0
1645214700000|2022-02-18 20:05:00|1.05|0.05|1.1|0.1|1.1|0.1|1.05|0.05|0
1645215000000|2022-02-18 20:10:00|1.09|0.09|1.1|0.1|1.14|0.14|1.07|0.07|0
1645215300000|2022-02-18 20:15:00|1.11|0.11|1.13|0.13|1.13|0.13|1.1|0.1|0
1645215600000|2022-02-18 20:20:00|1.12|0.12|1.15|0.15|1.16|0.16|1.12|0.12|0
1645215900000|2022-02-18 20:25:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1645216200000|2022-02-18 20:30:00|1.17|0.17|1.19|0.19|1.23|0.23|1.12|0.12|0
1645216500000|2022-02-18 20:35:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1645216800000|2022-02-18 20:40:00|1.17|0.17|1.14|0.14|1.18|0.18|1.14|0.14|0
1645217100000|2022-02-18 20:45:00|1.13|0.13|1.13|0.13|1.16|0.16|1.09|0.09|0
1645217400000|2022-02-18 20:50:00|1.14|0.14|1.14|0.14|1.17|0.17|1.13|0.13|0
1645217700000|2022-02-18 20:55:00|1.13|0.13|1.11|0.11|1.15|0.15|1.1|0.1|0
1645218000000|2022-02-18 21:00:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1645218300000|2022-02-18 21:05:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1645218600000|2022-02-18 21:10:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645516800000|2022-02-22 08:00:00|1.35|0.15|1.32|0.12|1.35|0.15|1.32|0.12|0
1645517100000|2022-02-22 08:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.2|0.2|0
1645517400000|2022-02-22 08:10:00|1.21|0.21|1.18|0.18|1.22|0.22|1.17|0.17|0
1645517700000|2022-02-22 08:15:00|1.17|0.17|1.15|0.15|1.23|0.23|1.15|0.15|0
1645518000000|2022-02-22 08:20:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1645518300000|2022-02-22 08:25:00|1.14|0.14|1.12|0.12|1.15|0.15|1.11|0.11|0
1645518600000|2022-02-22 08:30:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1645518900000|2022-02-22 08:35:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645519200000|2022-02-22 08:40:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1645519500000|2022-02-22 08:45:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1645519800000|2022-02-22 08:50:00|1.1|0.1|1.08|0.08|1.12|0.12|1.07|0.07|0
1645520100000|2022-02-22 08:55:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1645520400000|2022-02-22 09:00:00|1.06|0.06|1|0|1.07|0.07|1|0|0
1645564500000|2022-02-22 21:15:00|1.2||1.2||1.2||1.2||0
1645603500000|2022-02-23 08:05:00|1||1||1||1||0
1645615200000|2022-02-23 11:20:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645615500000|2022-02-23 11:25:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1645616100000|2022-02-23 11:35:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1645616400000|2022-02-23 11:40:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645616700000|2022-02-23 11:45:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1645617000000|2022-02-23 11:50:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1645617300000|2022-02-23 11:55:00|1.3|0.3|1.31|0.31|1.32|0.32|1.29|0.29|0
1645617600000|2022-02-23 12:00:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1645617900000|2022-02-23 12:05:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1645618200000|2022-02-23 12:10:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1645618500000|2022-02-23 12:15:00|1.21|0.21|1.37|0.37|1.37|0.37|1.21|0.21|0
1645618800000|2022-02-23 12:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645619100000|2022-02-23 12:25:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645619400000|2022-02-23 12:30:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1645619700000|2022-02-23 12:35:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645620300000|2022-02-23 12:45:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1645620600000|2022-02-23 12:50:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645621500000|2022-02-23 13:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645621800000|2022-02-23 13:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1645622100000|2022-02-23 13:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1645622400000|2022-02-23 13:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645622700000|2022-02-23 13:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645623000000|2022-02-23 13:30:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1645623300000|2022-02-23 13:35:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1645623600000|2022-02-23 13:40:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645624200000|2022-02-23 13:50:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645624500000|2022-02-23 13:55:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645624800000|2022-02-23 14:00:00|1.33|0.33|1.22|0.22|1.46|0.46|1.22|0.22|0
1645625100000|2022-02-23 14:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645625400000|2022-02-23 14:10:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645625700000|2022-02-23 14:15:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645626000000|2022-02-23 14:20:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645626300000|2022-02-23 14:25:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1645626600000|2022-02-23 14:30:00|1.22|0.22|1.25|0.25|1.26|0.26|1.22|0.22|0
1645626900000|2022-02-23 14:35:00|1.26|0.26|1.2|0.2|1.28|0.28|1.2|0.2|0
1645627200000|2022-02-23 14:40:00|1.21|0.21|1.22|0.22|1.23|0.23|1.2|0.2|0
1645627500000|2022-02-23 14:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1645627800000|2022-02-23 14:50:00|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1645628100000|2022-02-23 14:55:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1645628400000|2022-02-23 15:00:00|1.27|0.27|1.23|0.23|1.3|0.3|1.17|0.17|0
1645628700000|2022-02-23 15:05:00|1.24|0.24|1.27|0.27|1.28|0.28|1.24|0.24|0
1645629000000|2022-02-23 15:10:00|1.26|0.26|1.23|0.23|1.27|0.27|1.23|0.23|0
1645629300000|2022-02-23 15:15:00|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1645629600000|2022-02-23 15:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.23|0.23|0
1645629900000|2022-02-23 15:25:00|1.26|0.26|1.29|0.29|1.3|0.3|1.26|0.26|0
1645630200000|2022-02-23 15:30:00|1.3|0.3|1.27|0.27|1.41|0.41|1.27|0.27|0
1645630500000|2022-02-23 15:35:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1645630800000|2022-02-23 15:40:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1645631100000|2022-02-23 15:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.27|0.27|0
1645631400000|2022-02-23 15:50:00|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1645631700000|2022-02-23 15:55:00|1.28|0.28|1.29|0.29|1.3|0.3|1.27|0.27|0
1645632000000|2022-02-23 16:00:00|1.3|0.3|1.31|0.31|1.32|0.32|1.28|0.28|0
1645632300000|2022-02-23 16:05:00|1.3|0.3|1.28|0.28|1.32|0.32|1.26|0.26|0
1645632600000|2022-02-23 16:10:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1645632900000|2022-02-23 16:15:00|1.28|0.28|1.28|0.28|1.3|0.3|1.28|0.28|0
1645633200000|2022-02-23 16:20:00|1.26|0.26|1.23|0.23|1.26|0.26|1.22|0.22|0
1645633500000|2022-02-23 16:25:00|1.22|0.22|1.2|0.2|1.23|0.23|1.19|0.19|0
1645633800000|2022-02-23 16:30:00|1.19|0.19|1.18|0.18|1.21|0.21|1.17|0.17|0
1645634100000|2022-02-23 16:35:00|1.19|0.19|1.17|0.17|1.19|0.19|1.16|0.16|0
1645634400000|2022-02-23 16:40:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1645634700000|2022-02-23 16:45:00|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1645635000000|2022-02-23 16:50:00|1.14|0.14|1.12|0.12|1.14|0.14|1.11|0.11|0
1645635300000|2022-02-23 16:55:00|1.11|0.11|1.17|0.17|1.2|0.2|1.11|0.11|0
1645635600000|2022-02-23 17:00:00|1.16|0.16|1.15|0.15|1.18|0.18|1.15|0.15|0
1645635900000|2022-02-23 17:05:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1645636200000|2022-02-23 17:10:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645636500000|2022-02-23 17:15:00|1.14|0.14|1.12|0.12|1.15|0.15|1.12|0.12|0
1645636800000|2022-02-23 17:20:00|1.11|0.11|1.16|0.16|1.16|0.16|1.11|0.11|0
1645637100000|2022-02-23 17:25:00|1.12|0.12|1.12|0.12|1.13|0.13|1.07|0.07|0
1645637400000|2022-02-23 17:30:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1645637700000|2022-02-23 17:35:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1645638000000|2022-02-23 17:40:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1645638300000|2022-02-23 17:45:00|1.15|0.15|1.15|0.15|1.16|0.16|1.13|0.13|0
1645638600000|2022-02-23 17:50:00|1.14|0.14|1.17|0.17|1.17|0.17|1.14|0.14|0
1645638900000|2022-02-23 17:55:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1645639200000|2022-02-23 18:00:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1645639500000|2022-02-23 18:05:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1645639800000|2022-02-23 18:10:00|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1645640100000|2022-02-23 18:15:00|1.24|0.24|1.18|0.18|1.24|0.24|1.09|0.09|0
1645640400000|2022-02-23 18:20:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1645640700000|2022-02-23 18:25:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1645641000000|2022-02-23 18:30:00|1.19|0.19|1.22|0.22|1.22|0.22|1.19|0.19|0
1645641300000|2022-02-23 18:35:00|1.21|0.21|1.19|0.19|1.22|0.22|1.18|0.18|0
1645641600000|2022-02-23 18:40:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645641900000|2022-02-23 18:45:00|1.17|0.17|1.12|0.12|1.17|0.17|1.11|0.11|0
1645642200000|2022-02-23 18:50:00|1.13|0.13|1.15|0.15|1.16|0.16|1.12|0.12|0
1645642500000|2022-02-23 18:55:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1645642800000|2022-02-23 19:00:00|1.15|0.15|1.17|0.17|1.17|0.17|1.13|0.13|0
1645643100000|2022-02-23 19:05:00|1.16|0.16|1.15|0.15|1.17|0.17|1.13|0.13|0
1645643400000|2022-02-23 19:10:00|1.14|0.14|1.15|0.15|1.16|0.16|1.13|0.13|0
1645643700000|2022-02-23 19:15:00|1.16|0.16|1.15|0.15|1.17|0.17|1.14|0.14|0
1645644000000|2022-02-23 19:20:00|1.16|0.16|1.2|0.2|1.2|0.2|1.14|0.14|0
1645644300000|2022-02-23 19:25:00|1.19|0.19|1.14|0.14|1.22|0.22|1.11|0.11|0
1645644600000|2022-02-23 19:30:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645644900000|2022-02-23 19:35:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645645200000|2022-02-23 19:40:00|1.16|0.16|1.15|0.15|1.22|0.22|1.15|0.15|0
1645645500000|2022-02-23 19:45:00|1.16|0.16|1.15|0.15|1.16|0.16|1.13|0.13|0
1645645800000|2022-02-23 19:50:00|1.16|0.16|1.16|0.16|1.16|0.16|1.14|0.14|0
1645646100000|2022-02-23 19:55:00|1.15|0.15|1.08|0.08|1.18|0.18|1.07|0.07|0
1645646400000|2022-02-23 20:00:00|1.09|0.09|1.1|0.1|1.11|0.11|1.08|0.08|0
1645646700000|2022-02-23 20:05:00|1.09|0.09|1.13|0.13|1.13|0.13|1.09|0.09|0
1645647000000|2022-02-23 20:10:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1645647300000|2022-02-23 20:15:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1645647600000|2022-02-23 20:20:00|1.1|0.1|1.1|0.1|1.12|0.12|1.1|0.1|0
1645647900000|2022-02-23 20:25:00|1.11|0.11|1.06|0.06|1.11|0.11|1.06|0.06|0
1645648200000|2022-02-23 20:30:00|1.07|0.07|1.07|0.07|1.09|0.09|1.06|0.06|0
1645648500000|2022-02-23 20:35:00|1.08|0.08|1.1|0.1|1.1|0.1|1.07|0.07|0
1645648800000|2022-02-23 20:40:00|1.09|0.09|1.12|0.12|1.12|0.12|1.08|0.08|0
1645649100000|2022-02-23 20:45:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1645649400000|2022-02-23 20:50:00|1.14|0.14|1.07|0.07|1.14|0.14|1.05|0.05|0
1645649700000|2022-02-23 20:55:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1645650000000|2022-02-23 21:00:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1645650300000|2022-02-23 21:05:00|1.05|0.05|1.09|0.09|1.09|0.09|1.03|0.03|0
1645650600000|2022-02-23 21:10:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645650900000|2022-02-23 21:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1645651200000|2022-02-23 21:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1645651500000|2022-02-23 21:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1645652100000|2022-02-23 21:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1645652400000|2022-02-23 21:40:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1645652700000|2022-02-23 21:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1645653000000|2022-02-23 21:50:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1645653300000|2022-02-23 21:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1645653600000|2022-02-23 22:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1645655100000|2022-02-23 22:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1645655700000|2022-02-23 22:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1645656300000|2022-02-23 22:45:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1645657200000|2022-02-23 23:00:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1645657500000|2022-02-23 23:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1645657800000|2022-02-23 23:10:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1645658100000|2022-02-23 23:15:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1645658700000|2022-02-23 23:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1645659000000|2022-02-23 23:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1645659600000|2022-02-23 23:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1645659900000|2022-02-23 23:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1645660500000|2022-02-23 23:55:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1645660800000|2022-02-24 00:00:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1645661100000|2022-02-24 00:05:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1645661400000|2022-02-24 00:10:00|1.26|0.06|1.24|0.04|1.26|0.06|1.23|0.03|0
1645661700000|2022-02-24 00:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1645662000000|2022-02-24 00:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1645662300000|2022-02-24 00:25:00|1.26|0.06|1.27|0.07|1.29|0.09|1.25|0.05|0
1645662600000|2022-02-24 00:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.26|0.06|0
1645662900000|2022-02-24 00:35:00|1.28|0.08|1.34|0.14|1.34|0.14|1.27|0.07|0
1645663200000|2022-02-24 00:40:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1645663500000|2022-02-24 00:45:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1645663800000|2022-02-24 00:50:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1645664100000|2022-02-24 00:55:00|1.36|0.16|1.38|0.18|1.38|0.18|1.35|0.15|0
1645664400000|2022-02-24 01:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1645664700000|2022-02-24 01:05:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1645665000000|2022-02-24 01:10:00|1.35|0.15|1.42|0.22|1.47|0.27|1.35|0.15|0
1645665300000|2022-02-24 01:15:00|1.43|0.23|1.66|0.46|1.68|0.48|1.42|0.22|0
1645665600000|2022-02-24 01:20:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1645665900000|2022-02-24 01:25:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1645666200000|2022-02-24 01:30:00|1.66|0.46|1.64|0.44|1.66|0.46|1.62|0.42|0
1645666500000|2022-02-24 01:35:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1645666800000|2022-02-24 01:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.62|0.42|0
1645667100000|2022-02-24 01:45:00|1.63|0.43|1.62|0.42|1.64|0.44|1.61|0.41|0
1645667400000|2022-02-24 01:50:00|1.61|0.41|1.53|0.33|1.62|0.42|1.53|0.33|0
1645667700000|2022-02-24 01:55:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1645668000000|2022-02-24 02:00:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1645668300000|2022-02-24 02:05:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1645668600000|2022-02-24 02:10:00|1.57|0.37|1.55|0.35|1.57|0.37|1.54|0.34|0
1645668900000|2022-02-24 02:15:00|1.54|0.34|1.52|0.32|1.54|0.34|1.48|0.28|0
1645669200000|2022-02-24 02:20:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1645669500000|2022-02-24 02:25:00|1.54|0.34|1.58|0.38|1.58|0.38|1.54|0.34|0
1645669800000|2022-02-24 02:30:00|1.57|0.37|1.55|0.35|1.58|0.38|1.54|0.34|0
1645670100000|2022-02-24 02:35:00|1.54|0.34|1.58|0.38|1.58|0.38|1.53|0.33|0
1645670400000|2022-02-24 02:40:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1645670700000|2022-02-24 02:45:00|1.59|0.39|1.6|0.4|1.6|0.4|1.56|0.36|0
1645671000000|2022-02-24 02:50:00|1.62|0.42|1.63|0.43|1.64|0.44|1.59|0.39|0
1645671300000|2022-02-24 02:55:00|1.62|0.42|1.69|0.49|1.7|0.5|1.6|0.4|0
1645671600000|2022-02-24 03:00:00|1.68|0.48|1.78|0.58|1.79|0.59|1.68|0.48|0
1645671900000|2022-02-24 03:05:00|1.79|0.59|1.94|0.74|1.94|0.74|1.78|0.58|0
1645672200000|2022-02-24 03:10:00|1.92|0.72|2.01|0.81|2.09|0.89|1.92|0.72|0
1645672500000|2022-02-24 03:15:00|2|0.8|1.99|0.79|2.02|0.82|1.97|0.77|0
1645672800000|2022-02-24 03:20:00|1.98|0.78|2.05|0.85|2.05|0.85|1.97|0.77|0
1645673100000|2022-02-24 03:25:00|2.04|0.84|2.04|0.84|2.07|0.87|2.03|0.83|0
1645673400000|2022-02-24 03:30:00|2.05|0.85|2.16|0.96|2.18|0.98|2.05|0.85|0
1645673700000|2022-02-24 03:35:00|2.15|0.95|2.31|1.11|2.31|1.11|2.12|0.92|0
1645674000000|2022-02-24 03:40:00|2.32|1.12|1.76|0.56|2.77|1.57|1.75|0.55|0
1645674300000|2022-02-24 03:45:00|1.77|0.57|2.45|1.25|2.48|1.28|1.73|0.53|0
1645674600000|2022-02-24 03:50:00|2.43|1.23|2.38|1.18|2.49|1.29|2.35|1.15|0
1645674900000|2022-02-24 03:55:00|2.37|1.17|2.43|1.23|2.45|1.25|2.37|1.17|0
1645675200000|2022-02-24 04:00:00|2.45|1.25|2.38|1.18|2.45|1.25|2.38|1.18|0
1645675500000|2022-02-24 04:05:00|2.39|1.19|2.37|1.17|2.43|1.23|2.35|1.15|0
1645675800000|2022-02-24 04:10:00|2.38|1.18|2.43|1.23|2.45|1.25|2.38|1.18|0
1645676100000|2022-02-24 04:15:00|2.44|1.24|2.57|1.37|2.59|1.39|2.42|1.22|0
1645676400000|2022-02-24 04:20:00|2.56|1.36|2.45|1.25|2.56|1.36|2.32|1.12|0
1645676700000|2022-02-24 04:25:00|2.43|1.23|2.47|1.27|2.48|1.28|2.43|1.23|0
1645677000000|2022-02-24 04:30:00|2.48|1.28|2.41|1.21|2.48|1.28|2.39|1.19|0
1645677300000|2022-02-24 04:35:00|2.42|1.22|2.43|1.23|2.44|1.24|2.41|1.21|0
1645677600000|2022-02-24 04:40:00|2.44|1.24|2.42|1.22|2.46|1.26|2.4|1.2|0
1645677900000|2022-02-24 04:45:00|2.41|1.21|2.54|1.34|2.55|1.35|2.27|1.07|0
1645678200000|2022-02-24 04:50:00|2.52|1.32|2.51|1.31|2.54|1.34|2.49|1.29|0
1645678500000|2022-02-24 04:55:00|2.41|1.21|2.41|1.21|2.42|1.22|2.39|1.19|0
1645678800000|2022-02-24 05:00:00|2.4|1.2|2.45|1.25|2.46|1.26|2.4|1.2|0
1645679100000|2022-02-24 05:05:00|2.44|1.24|2.46|1.26|2.49|1.29|2.41|1.21|0
1645679400000|2022-02-24 05:10:00|2.47|1.27|2.4|1.2|2.47|1.27|2.4|1.2|0
1645679700000|2022-02-24 05:15:00|2.41|1.21|2.38|1.18|2.41|1.21|2.36|1.16|0
1645680000000|2022-02-24 05:20:00|2.37|1.17|2.37|1.17|2.38|1.18|2.35|1.15|0
1645680300000|2022-02-24 05:25:00|2.36|1.16|2.39|1.19|2.39|1.19|2.34|1.14|0
1645680600000|2022-02-24 05:30:00|2.4|1.2|2.53|1.33|2.53|1.33|2.39|1.19|0
1645680900000|2022-02-24 05:35:00|2.52|1.32|2.52|1.32|2.53|1.33|2.47|1.27|0
1645681200000|2022-02-24 05:40:00|2.51|1.31|2.53|1.33|2.58|1.38|2.51|1.31|0
1645681500000|2022-02-24 05:45:00|2.54|1.34|2.55|1.35|2.55|1.35|2.5|1.3|0
1645681800000|2022-02-24 05:50:00|2.54|1.34|2.6|1.4|2.85|1.65|2.54|1.34|0
1645682100000|2022-02-24 05:55:00|2.59|1.39|2.63|1.43|2.63|1.43|2.58|1.38|0
1645682400000|2022-02-24 06:00:00|2.6|1.4|2.58|1.38|2.62|1.42|2.57|1.37|0
1645682700000|2022-02-24 06:05:00|2.57|1.37|2.54|1.34|2.59|1.39|2.54|1.34|0
1645683000000|2022-02-24 06:10:00|2.55|1.35|2.38|1.18|2.57|1.37|2.36|1.16|0
1645683300000|2022-02-24 06:15:00|2.37|1.17|2.37|1.17|2.4|1.2|2.31|1.11|0
1645683600000|2022-02-24 06:20:00|2.41|1.21|2.43|1.23|2.45|1.25|2.41|1.21|0
1645683900000|2022-02-24 06:25:00|2.38|1.18|2.38|1.18|2.39|1.19|2.33|1.13|0
1645684200000|2022-02-24 06:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.35|1.15|0
1645684500000|2022-02-24 06:35:00|2.38|1.18|2.47|1.27|2.5|1.3|2.36|1.16|0
1645684800000|2022-02-24 06:40:00|2.48|1.28|2.45|1.25|2.49|1.29|2.45|1.25|0
1645685100000|2022-02-24 06:45:00|2.46|1.26|2.54|1.34|2.54|1.34|2.45|1.25|0
1645685400000|2022-02-24 06:50:00|2.53|1.33|2.54|1.34|2.59|1.39|2.52|1.32|0
1645685700000|2022-02-24 06:55:00|2.53|1.33|2.52|1.32|2.55|1.35|2.49|1.29|0
1645686000000|2022-02-24 07:00:00|2.53|1.33|2.6|1.4|2.6|1.4|2.48|1.28|0
1645686300000|2022-02-24 07:05:00|2.61|1.41|2.58|1.38|2.7|1.5|2.58|1.38|0
1645686600000|2022-02-24 07:10:00|2.6|1.4|2.7|1.5|2.73|1.53|2.6|1.4|0
1645686900000|2022-02-24 07:15:00|2.71|1.51|2.77|1.57|2.8|1.6|2.7|1.5|0
1645687200000|2022-02-24 07:20:00|2.82|1.62|2.83|1.63|2.84|1.64|2.79|1.59|0
1645687500000|2022-02-24 07:25:00|2.84|1.64|2.87|1.67|2.89|1.69|2.83|1.63|0
1645687800000|2022-02-24 07:30:00|2.86|1.66|2.24|1.04|2.88|1.68|1.74|0.54|0
1645688100000|2022-02-24 07:35:00|2.25|1.05|2.22|1.02|2.27|1.07|2.21|1.01|0
1645688400000|2022-02-24 07:40:00|2.23|1.03|2.18|0.98|2.3|1.1|2.17|0.97|0
1645688700000|2022-02-24 07:45:00|2.17|0.97|2.12|0.92|2.17|0.97|2.08|0.88|0
1645689000000|2022-02-24 07:50:00|2.13|0.93|2.18|0.98|2.21|1.01|2.13|0.93|0
1645689300000|2022-02-24 07:55:00|2.16|0.96|2.14|0.94|2.17|0.97|2.09|0.89|0
1645689600000|2022-02-24 08:00:00|2.13|0.93|2.08|0.88|2.17|0.97|2.06|0.86|0
1645689900000|2022-02-24 08:05:00|1.98|0.98|1.91|0.91|1.98|0.98|1.9|0.9|0
1645690200000|2022-02-24 08:10:00|2.09|1.09|1.93|0.93|2.12|1.12|1.81|0.81|0
1645690500000|2022-02-24 08:15:00|1.94|0.94|1.88|0.88|1.95|0.95|1.88|0.88|0
1645690800000|2022-02-24 08:20:00|1.87|0.87|1.83|0.83|1.87|0.87|1.81|0.81|0
1645691100000|2022-02-24 08:25:00|1.82|0.82|1.82|0.82|1.83|0.83|1.74|0.74|0
1645691400000|2022-02-24 08:30:00|1.81|0.81|1.79|0.79|1.83|0.83|1.78|0.78|0
1645691700000|2022-02-24 08:35:00|1.78|0.78|1.81|0.81|1.84|0.84|1.78|0.78|0
1645692000000|2022-02-24 08:40:00|1.8|0.8|1.73|0.73|1.85|0.85|1.73|0.73|0
1645692300000|2022-02-24 08:45:00|1.74|0.74|1.72|0.72|1.75|0.75|1.69|0.69|0
1645692600000|2022-02-24 08:50:00|1.73|0.73|1.74|0.74|1.74|0.74|1.7|0.7|0
1645692900000|2022-02-24 08:55:00|1.73|0.73|1.7|0.7|1.74|0.74|1.68|0.68|0
1645693200000|2022-02-24 09:00:00|1.69|0.69|1.68|0.68|1.72|0.72|1.68|0.68|0
1645693500000|2022-02-24 09:05:00|1.69|0.69|1.63|0.63|1.7|0.7|1.61|0.61|0
1645693800000|2022-02-24 09:10:00|1.64|0.64|1.69|0.69|1.74|0.74|1.64|0.64|0
1645694100000|2022-02-24 09:15:00|1.68|0.68|1.67|0.67|1.7|0.7|1.65|0.65|0
1645694400000|2022-02-24 09:20:00|1.66|0.66|5.11|4.11|7.27|5.95|1.66|0.66|0
1645694700000|2022-02-24 09:25:00|5.1|4.1|5.42|4.42|5.49|4.49|5.09|4.09|0
1645695000000|2022-02-24 09:30:00|5.41|4.41|5.46|4.46|5.53|4.52|5.35|4.35|0
1645695300000|2022-02-24 09:35:00|5.47|4.47|5.41|4.41|5.51|4.51|5.39|4.39|0
1645695600000|2022-02-24 09:40:00|5.4|4.4|5.53|4.52|5.59|4.58|5.37|4.37|0
1645695900000|2022-02-24 09:45:00|5.52|4.51|5.45|4.45|5.54|4.53|5.43|4.43|0
1645696200000|2022-02-24 09:50:00|5.44|4.44|5.53|4.53|5.58|4.56|5.41|4.41|0
1645696500000|2022-02-24 09:55:00|5.55|4.54|5.59|4.57|5.59|4.57|5.48|4.48|0
1645696800000|2022-02-24 10:00:00|5.6|4.58|5.56|4.55|5.63|4.61|5.55|4.54|0
1645697100000|2022-02-24 10:05:00|5.57|4.56|5.39|4.39|5.57|4.56|5.39|4.39|0
1645697400000|2022-02-24 10:10:00|5.4|4.4|5.49|4.49|5.52|4.52|5.4|4.4|0
1645697700000|2022-02-24 10:15:00|5.5|4.5|5.6|4.58|5.61|4.59|5.49|4.49|0
1645698000000|2022-02-24 10:20:00|5.59|4.57|5.74|4.7|5.77|4.72|5.58|4.57|0
1645698300000|2022-02-24 10:25:00|5.73|4.69|5.5|4.5|5.76|4.72|5.31|4.31|0
1645698600000|2022-02-24 10:30:00|5.51|4.51|5.42|4.42|5.57|4.55|5.41|4.41|0
1645698900000|2022-02-24 10:35:00|5.43|4.43|5.39|4.39|5.56|4.55|5.39|4.39|0
1645699200000|2022-02-24 10:40:00|5.4|4.4|5.43|4.43|5.43|4.43|5.31|4.31|0
1645699500000|2022-02-24 10:45:00|5.42|4.42|5.37|4.37|5.47|4.47|5.35|4.35|0
1645699800000|2022-02-24 10:50:00|5.36|4.36|5.5|4.5|5.5|4.5|5.35|4.35|0
1645700100000|2022-02-24 10:55:00|5.51|4.51|5.51|4.5|5.53|4.53|5.46|4.46|0
1645700400000|2022-02-24 11:00:00|5.5|4.51|5.64|4.62|5.66|4.63|5.46|4.46|0
1645700700000|2022-02-24 11:05:00|5.63|4.61|5.71|4.67|5.74|4.69|5.61|4.59|0
1645701000000|2022-02-24 11:10:00|5.73|4.68|5.75|4.71|5.84|4.78|5.66|4.63|0
1645701300000|2022-02-24 11:15:00|5.76|4.72|5.9|4.82|5.93|4.85|5.76|4.72|0
1645701600000|2022-02-24 11:20:00|5.89|4.83|5.71|4.67|5.9|4.83|5.71|4.67|0
1645701900000|2022-02-24 11:25:00|5.72|4.68|5.85|4.79|5.91|4.84|5.7|4.67|0
1645702200000|2022-02-24 11:30:00|5.81|4.78|5.95|4.87|5.95|4.87|5.79|4.73|0
1645702500000|2022-02-24 11:35:00|5.94|4.86|5.92|4.84|5.98|4.89|5.92|4.84|0
1645702800000|2022-02-24 11:40:00|5.93|4.85|5.65|4.62|5.96|4.87|5.65|4.62|0
1645703100000|2022-02-24 11:45:00|5.66|4.63|5.62|4.6|5.69|4.66|5.55|4.54|0
1645703400000|2022-02-24 11:50:00|5.63|4.59|5.64|4.62|5.67|4.64|5.51|4.51|0
1645703700000|2022-02-24 11:55:00|5.65|4.63|5.5|4.5|5.68|4.64|5.5|4.5|0
1645704000000|2022-02-24 12:00:00|5.49|4.49|5.68|4.65|5.72|4.68|5.49|4.49|0
1645704300000|2022-02-24 12:05:00|5.69|4.66|5.91|4.84|5.91|4.84|5.25|4.25|0
1645704600000|2022-02-24 12:10:00|5.92|4.85|5.75|4.7|5.93|4.85|5.75|4.7|0
1645704900000|2022-02-24 12:15:00|5.76|4.71|5.83|4.77|5.86|4.79|5.67|4.64|0
1645705200000|2022-02-24 12:20:00|5.84|4.78|5.86|4.79|5.91|4.84|5.83|4.77|0
1645705500000|2022-02-24 12:25:00|5.87|4.8|5.85|4.78|5.94|4.86|5.84|4.77|0
1645705800000|2022-02-24 12:30:00|5.84|4.79|5.95|4.87|5.97|4.88|5.83|4.77|0
1645706100000|2022-02-24 12:35:00|5.96|4.88|5.91|4.84|5.99|4.9|5.91|4.83|0
1645706400000|2022-02-24 12:40:00|5.92|4.83|5.92|4.85|5.99|4.9|5.92|4.83|0
1645706700000|2022-02-24 12:45:00|5.93|4.86|5.85|4.79|6.02|4.92|5.77|4.72|0
1645707000000|2022-02-24 12:50:00|5.84|4.78|5.83|4.77|5.86|4.79|5.63|4.6|0
1645707300000|2022-02-24 12:55:00|5.84|4.78|5.8|4.74|5.93|4.85|5.78|4.73|0
1645707600000|2022-02-24 13:00:00|5.79|4.73|5.8|4.75|5.86|4.79|5.73|4.69|0
1645707900000|2022-02-24 13:05:00|5.78|4.73|5.94|4.86|5.95|4.87|5.77|4.72|0
1645708200000|2022-02-24 13:10:00|5.93|4.85|5.94|4.86|5.95|4.87|5.9|4.83|0
1645708500000|2022-02-24 13:15:00|5.95|4.93|5.97|4.88|6.03|4.93|5.9|4.82|0
1645708800000|2022-02-24 13:20:00|5.98|4.89|6.04|4.94|6.06|4.96|5.96|4.88|0
1645709100000|2022-02-24 13:25:00|6.03|4.95|6.02|4.92|6.07|4.97|5.98|4.9|0
1645709400000|2022-02-24 13:30:00|6.03|4.93|5.89|4.82|6.04|4.94|5.89|4.82|0
1645709700000|2022-02-24 13:35:00|5.9|4.83|5.9|4.83|5.94|4.86|5.82|4.76|0
1645710000000|2022-02-24 13:40:00|5.91|4.81|5.46|4.46|5.93|4.85|5.46|4.46|0
1645710300000|2022-02-24 13:45:00|5.47|4.47|5.55|4.54|5.68|4.65|5.45|4.45|0
1645710600000|2022-02-24 13:50:00|5.54|4.53|5.52|4.51|5.58|4.56|5.46|4.46|0
1645710900000|2022-02-24 13:55:00|5.51|4.52|5.64|4.61|5.64|4.62|5.5|4.5|0
1645711200000|2022-02-24 14:00:00|5.65|4.62|5.62|4.6|5.66|4.63|5.58|4.57|0
1645711500000|2022-02-24 14:05:00|5.63|4.59|5.54|4.53|5.63|4.59|5.46|4.46|0
1645711800000|2022-02-24 14:10:00|5.53|4.54|5.64|4.62|5.68|4.65|5.53|4.54|0
1645712100000|2022-02-24 14:15:00|5.63|4.61|4.67|3.67|5.63|4.61|4.66|3.66|0
1645712400000|2022-02-24 14:20:00|4.66|3.66|4.76|3.76|4.78|3.78|4.64|3.64|0
1645712700000|2022-02-24 14:25:00|4.78|3.78|4.87|3.87|4.87|3.87|4.78|3.78|0
1645713000000|2022-02-24 14:30:00|4.85|3.85|4.64|3.64|4.9|3.9|4.57|3.57|0
1645713300000|2022-02-24 14:35:00|4.68|3.68|4.14|3.14|4.78|3.78|4.14|3.14|0
1645713600000|2022-02-24 14:40:00|4.18|3.18|4.12|3.12|4.24|3.24|4.02|3.02|0
1645713900000|2022-02-24 14:45:00|4.13|3.13|3.9|2.9|4.21|3.21|3.9|2.9|0
1645714200000|2022-02-24 14:50:00|3.87|2.87|4.06|3.06|4.13|3.13|3.71|2.71|0
1645714500000|2022-02-24 14:55:00|4.05|3.05|4.03|3.03|4.23|3.23|4.03|3.03|0
1645714800000|2022-02-24 15:00:00|4.04|3.04|4.35|3.35|4.38|3.38|4.04|3.04|0
1645715100000|2022-02-24 15:05:00|4.37|3.37|4.31|3.31|4.67|3.67|4.26|3.26|0
1645715400000|2022-02-24 15:10:00|4.32|3.32|4.12|3.12|4.37|3.37|4.1|3.1|0
1645715700000|2022-02-24 15:15:00|4.13|3.13|4.01|3.01|4.18|3.18|4|3|0
1645716000000|2022-02-24 15:20:00|4|3|4.3|3.3|4.35|3.35|3.96|2.96|0
1645716300000|2022-02-24 15:25:00|4.31|3.31|4.37|3.37|4.45|3.45|4.25|3.25|0
1645716600000|2022-02-24 15:30:00|4.38|3.38|3.74|2.74|4.46|3.46|3.71|2.71|0
1645716900000|2022-02-24 15:35:00|3.76|2.76|3.83|2.83|3.93|2.93|3.72|2.72|0
1645717200000|2022-02-24 15:40:00|3.84|2.84|3.82|2.82|3.97|2.97|3.79|2.79|0
1645717500000|2022-02-24 15:45:00|3.83|2.83|3.69|2.69|3.85|2.85|3.65|2.65|0
1645717800000|2022-02-24 15:50:00|3.71|2.71|3.55|2.55|3.82|2.82|3.54|2.54|0
1645718100000|2022-02-24 15:55:00|3.56|2.56|3.72|2.72|3.76|2.76|3.55|2.55|0
1645718400000|2022-02-24 16:00:00|3.75|2.75|3.71|2.71|3.84|2.84|3.63|2.63|0
1645718700000|2022-02-24 16:05:00|3.72|2.72|3.53|2.53|3.8|2.8|3.49|2.49|0
1645719000000|2022-02-24 16:10:00|3.51|2.51|3.45|2.45|3.59|2.59|3.43|2.43|0
1645719300000|2022-02-24 16:15:00|3.46|2.46|3.51|2.51|3.64|2.64|3.45|2.45|0
1645719600000|2022-02-24 16:20:00|3.5|2.5|3.58|2.58|3.59|2.59|3.43|2.43|0
1645719900000|2022-02-24 16:25:00|3.57|2.57|3.63|2.63|3.64|2.64|3.52|2.52|0
1645720200000|2022-02-24 16:30:00|3.61|2.61|3.6|2.6|3.69|2.69|3.55|2.55|0
1645720500000|2022-02-24 16:35:00|3.59|2.59|3.56|2.56|3.68|2.68|3.56|2.56|0
1645720800000|2022-02-24 16:40:00|3.59|2.59|3.73|2.73|3.75|2.75|3.58|2.58|0
1645721100000|2022-02-24 16:45:00|3.72|2.72|3.46|2.46|3.78|2.78|3.41|2.41|0
1645721400000|2022-02-24 16:50:00|3.45|2.45|3.34|2.34|3.45|2.45|3.33|2.33|0
1645721700000|2022-02-24 16:55:00|3.35|2.35|3.27|2.27|3.37|2.37|3.27|2.27|0
1645722000000|2022-02-24 17:00:00|3.28|2.28|3.28|2.28|3.31|2.31|3.27|2.27|0
1645722300000|2022-02-24 17:05:00|3.29|2.29|3.27|2.27|3.37|2.37|3.24|2.24|0
1645722600000|2022-02-24 17:10:00|3.28|2.28|3.47|2.47|3.5|2.5|3.25|2.25|0
1645722900000|2022-02-24 17:15:00|3.46|2.46|3.44|2.44|3.5|2.5|3.41|2.41|0
1645723200000|2022-02-24 17:20:00|3.43|2.43|3.62|2.62|3.63|2.63|3.43|2.43|0
1645723500000|2022-02-24 17:25:00|3.63|2.63|3.38|2.38|3.63|2.63|3.38|2.38|0
1645723800000|2022-02-24 17:30:00|3.37|2.37|3.44|2.44|3.48|2.48|3.32|2.32|0
1645724100000|2022-02-24 17:35:00|3.45|2.45|3.28|2.28|3.45|2.45|3.27|2.27|0
1645724400000|2022-02-24 17:40:00|3.29|2.29|3.41|2.41|3.45|2.45|3.23|2.23|0
1645724700000|2022-02-24 17:45:00|3.39|2.39|3.46|2.46|3.46|2.46|3.37|2.37|0
1645725000000|2022-02-24 17:50:00|3.45|2.45|3.44|2.44|3.48|2.48|3.41|2.41|0
1645725300000|2022-02-24 17:55:00|3.43|2.43|3.5|2.5|3.51|2.51|3.38|2.38|0
1645725600000|2022-02-24 18:00:00|3.51|2.51|3.53|2.53|3.57|2.57|3.5|2.5|0
1645725900000|2022-02-24 18:05:00|3.52|2.52|3.41|2.41|3.53|2.53|3.39|2.39|0
1645726200000|2022-02-24 18:10:00|3.4|2.4|3.36|2.36|3.45|2.45|3.34|2.34|0
1645726500000|2022-02-24 18:15:00|3.35|2.35|3.33|2.33|3.4|2.4|3.31|2.31|0
1645726800000|2022-02-24 18:20:00|3.34|2.34|3.43|2.43|3.43|2.43|3.31|2.31|0
1645727100000|2022-02-24 18:25:00|3.41|2.41|3.46|2.46|3.48|2.48|3.38|2.38|0
1645727400000|2022-02-24 18:30:00|3.48|2.48|3.37|2.37|3.48|2.48|3.25|2.25|0
1645727700000|2022-02-24 18:35:00|3.39|2.39|3.2|2.2|3.4|2.4|3.19|2.19|0
1645728000000|2022-02-24 18:40:00|3.19|2.19|3.25|2.25|3.26|2.26|3.17|2.17|0
1645728300000|2022-02-24 18:45:00|3.26|2.26|3|2|3.31|2.31|2.99|1.99|0
1645728600000|2022-02-24 18:50:00|2.99|1.99|3.19|2.19|3.35|2.35|2.95|1.95|0
1645728900000|2022-02-24 18:55:00|3.18|2.18|3.3|2.3|3.34|2.34|3.18|2.18|0
1645729200000|2022-02-24 19:00:00|3.31|2.31|3.16|2.16|3.38|2.38|3.08|2.08|0
1645729500000|2022-02-24 19:05:00|3.14|2.14|3.26|2.26|3.27|2.27|3.1|2.1|0
1645729800000|2022-02-24 19:10:00|3.24|2.24|3.08|2.08|3.25|2.25|3.08|2.08|0
1645730100000|2022-02-24 19:15:00|3.03|2.03|2.97|1.97|3.08|2.08|2.97|1.97|0
1645730400000|2022-02-24 19:20:00|2.98|1.98|3.03|2.03|3.16|2.16|2.94|1.94|0
1645730700000|2022-02-24 19:25:00|3.01|2.01|2.99|1.99|3.06|2.06|2.99|1.99|0
1645731000000|2022-02-24 19:30:00|2.94|1.94|3|2|3.07|2.07|2.9|1.9|0
1645731300000|2022-02-24 19:35:00|2.99|1.99|2.97|1.97|3.25|2.25|2.92|1.92|0
1645731600000|2022-02-24 19:40:00|2.96|1.96|3.1|2.1|3.11|2.11|2.95|1.95|0
1645731900000|2022-02-24 19:45:00|3.12|2.12|2.97|1.97|3.12|2.12|2.97|1.97|0
1645732200000|2022-02-24 19:50:00|2.99|1.99|2.95|1.95|3.04|2.04|2.95|1.95|0
1645732500000|2022-02-24 19:55:00|2.97|1.97|2.91|1.91|3.01|2.01|2.87|1.87|0
1645732800000|2022-02-24 20:00:00|2.9|1.9|2.89|1.89|2.94|1.94|2.73|1.73|0
1645733100000|2022-02-24 20:05:00|2.88|1.88|2.99|1.99|2.99|1.99|2.88|1.88|0
1645733400000|2022-02-24 20:10:00|2.98|1.98|2.94|1.94|3|2|2.94|1.94|0
1645733700000|2022-02-24 20:15:00|2.95|1.95|2.95|1.95|2.99|1.99|2.94|1.94|0
1645734000000|2022-02-24 20:20:00|2.94|1.94|2.94|1.94|3|2|2.94|1.94|0
1645734300000|2022-02-24 20:25:00|2.95|1.95|3.02|2.02|3.03|2.03|2.92|1.92|0
1645734600000|2022-02-24 20:30:00|3.03|2.03|2.78|1.78|3.03|2.03|2.78|1.78|0
1645734900000|2022-02-24 20:35:00|2.79|1.79|2.87|1.87|3|2|2.79|1.79|0
1645735200000|2022-02-24 20:40:00|2.86|1.86|2.92|1.92|2.93|1.93|2.85|1.85|0
1645735500000|2022-02-24 20:45:00|2.93|1.93|2.92|1.92|2.93|1.93|2.87|1.87|0
1645735800000|2022-02-24 20:50:00|2.91|1.91|2.73|1.73|2.91|1.91|2.72|1.72|0
1645736100000|2022-02-24 20:55:00|2.76|1.76|2.82|1.82|2.95|1.95|2.69|1.69|0
1645736400000|2022-02-24 21:00:00|2.81|1.81|2.86|1.86|2.89|1.89|2.78|1.78|0
1645736700000|2022-02-24 21:05:00|2.87|1.87|2.89|1.89|2.9|1.9|2.85|1.85|0
1645737000000|2022-02-24 21:10:00|2.88|1.88|2.94|1.94|2.95|1.95|2.88|1.88|0
1645737300000|2022-02-24 21:15:00|3.03|1.83|3.03|1.83|3.04|1.84|3.01|1.81|0
1645737600000|2022-02-24 21:20:00|3.02|1.82|3.03|1.83|3.06|1.86|3.02|1.82|0
1645737900000|2022-02-24 21:25:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645738200000|2022-02-24 21:30:00|3.04|1.84|3.04|1.84|3.05|1.85|3.03|1.83|0
1645738500000|2022-02-24 21:35:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1645738800000|2022-02-24 21:40:00|3.05|1.85|3.03|1.83|3.05|1.85|3.02|1.82|0
1645739100000|2022-02-24 21:45:00|3.02|1.82|2.96|1.76|3.02|1.82|2.96|1.76|0
1645739400000|2022-02-24 21:50:00|2.97|1.77|2.92|1.72|2.97|1.77|2.92|1.72|0
1645739700000|2022-02-24 21:55:00|2.93|1.73|2.99|1.79|3|1.8|2.91|1.71|0
1645740000000|2022-02-24 22:00:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1645740300000|2022-02-24 22:05:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1645740600000|2022-02-24 22:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1645740900000|2022-02-24 22:15:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1645742100000|2022-02-24 22:35:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1645742400000|2022-02-24 22:40:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645743000000|2022-02-24 22:50:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645743300000|2022-02-24 22:55:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1645743600000|2022-02-24 23:00:00|3|1.8|3.01|1.81|3.04|1.84|2.98|1.78|0
1645743900000|2022-02-24 23:05:00|3.02|1.82|3.01|1.81|3.02|1.82|2.98|1.78|0
1645744200000|2022-02-24 23:10:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1645744500000|2022-02-24 23:15:00|3.01|1.81|3.02|1.82|3.04|1.84|3.01|1.81|0
1645744800000|2022-02-24 23:20:00|3.03|1.83|3.01|1.81|3.06|1.86|3.01|1.81|0
1645745100000|2022-02-24 23:25:00|3.02|1.82|3.05|1.85|3.07|1.87|3.02|1.82|0
1645745400000|2022-02-24 23:30:00|3.06|1.86|3.1|1.9|3.1|1.9|3.05|1.85|0
1645745700000|2022-02-24 23:35:00|3.09|1.89|3.06|1.86|3.09|1.89|3.06|1.86|0
1645746000000|2022-02-24 23:40:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1645746300000|2022-02-24 23:45:00|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1645746600000|2022-02-24 23:50:00|3.05|1.85|3.03|1.83|3.05|1.85|3.02|1.82|0
1645746900000|2022-02-24 23:55:00|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1645747200000|2022-02-25 00:00:00|3.02|1.82|2.97|1.77|3.03|1.83|2.97|1.77|0
1645747500000|2022-02-25 00:05:00|2.98|1.78|3.03|1.83|3.03|1.83|2.96|1.76|0
1645747800000|2022-02-25 00:10:00|3.04|1.84|3.04|1.84|3.07|1.87|3.04|1.84|0
1645748100000|2022-02-25 00:15:00|3.05|1.85|3.02|1.82|3.05|1.85|3.01|1.81|0
1645748400000|2022-02-25 00:20:00|3.01|1.81|2.95|1.75|3.01|1.81|2.95|1.75|0
1645748700000|2022-02-25 00:25:00|2.94|1.74|2.96|1.76|2.96|1.76|2.93|1.73|0
1645749000000|2022-02-25 00:30:00|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1645749300000|2022-02-25 00:35:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1645749600000|2022-02-25 00:40:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1645749900000|2022-02-25 00:45:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1645750200000|2022-02-25 00:50:00|2.97|1.77|3.07|1.87|3.08|1.88|2.97|1.77|0
1645750500000|2022-02-25 00:55:00|3.08|1.88|3.06|1.86|3.08|1.88|3.03|1.83|0
1645750800000|2022-02-25 01:00:00|3.04|1.84|3.07|1.87|3.08|1.88|3.04|1.84|0
1645751100000|2022-02-25 01:05:00|3.06|1.86|3.01|1.81|3.07|1.87|3|1.8|0
1645751400000|2022-02-25 01:10:00|3|1.8|3.01|1.81|3.04|1.84|3|1.8|0
1645751700000|2022-02-25 01:15:00|3.02|1.82|3|1.8|3.03|1.83|3|1.8|0
1645752000000|2022-02-25 01:20:00|2.98|1.78|3.01|1.81|3.01|1.81|2.97|1.77|0
1645752300000|2022-02-25 01:25:00|3.03|1.83|3.02|1.82|3.04|1.84|3|1.8|0
1645752600000|2022-02-25 01:30:00|3.01|1.81|3|1.8|3.02|1.82|2.99|1.79|0
1645752900000|2022-02-25 01:35:00|2.99|1.79|3.04|1.84|3.04|1.84|2.99|1.79|0
1645753200000|2022-02-25 01:40:00|3.05|1.85|3.16|1.96|3.16|1.96|3.03|1.83|0
1645753500000|2022-02-25 01:45:00|3.18|1.98|3.27|2.07|3.29|2.09|3.16|1.96|0
1645753800000|2022-02-25 01:50:00|3.28|2.08|3.25|2.05|3.28|2.08|3.24|2.04|0
1645754100000|2022-02-25 01:55:00|3.26|2.06|3.21|2.01|3.27|2.07|3.2|2|0
1645754400000|2022-02-25 02:00:00|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1645754700000|2022-02-25 02:05:00|3.21|2.01|3.22|2.02|3.22|2.02|3.19|1.99|0
1645755000000|2022-02-25 02:10:00|3.23|2.03|3.21|2.01|3.25|2.05|3.21|2.01|0
1645755300000|2022-02-25 02:15:00|3.22|2.02|3.19|1.99|3.23|2.03|3.19|1.99|0
1645755600000|2022-02-25 02:20:00|3.2|2|3.24|2.04|3.26|2.06|3.19|1.99|0
1645755900000|2022-02-25 02:25:00|3.25|2.05|3.25|2.05|3.29|2.09|3.25|2.05|0
1645756200000|2022-02-25 02:30:00|3.24|2.04|3.23|2.03|3.26|2.06|3.23|2.03|0
1645756500000|2022-02-25 02:35:00|3.24|2.04|3.27|2.07|3.28|2.08|3.23|2.03|0
1645756800000|2022-02-25 02:40:00|3.26|2.06|3.28|2.08|3.29|2.09|3.26|2.06|0
1645757100000|2022-02-25 02:45:00|3.27|2.07|3.24|2.04|3.28|2.08|3.24|2.04|0
1645757400000|2022-02-25 02:50:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1645757700000|2022-02-25 02:55:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1645758000000|2022-02-25 03:00:00|3.24|2.04|3.22|2.02|3.24|2.04|3.2|2|0
1645758300000|2022-02-25 03:05:00|3.21|2.01|3.24|2.04|3.24|2.04|3.21|2.01|0
1645758600000|2022-02-25 03:10:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1645758900000|2022-02-25 03:15:00|3.25|2.05|3.3|2.1|3.3|2.1|3.25|2.05|0
1645759200000|2022-02-25 03:20:00|3.29|2.09|3.28|2.08|3.33|2.13|3.28|2.08|0
1645759500000|2022-02-25 03:25:00|3.29|2.09|3.28|2.08|3.29|2.09|3.25|2.05|0
1645759800000|2022-02-25 03:30:00|3.29|2.09|3.31|2.11|3.32|2.12|3.29|2.09|0
1645760100000|2022-02-25 03:35:00|3.32|2.12|3.3|2.1|3.32|2.12|3.28|2.08|0
1645760400000|2022-02-25 03:40:00|3.29|2.09|3.31|2.11|3.32|2.12|3.29|2.09|0
1645760700000|2022-02-25 03:45:00|3.3|2.1|3.28|2.08|3.31|2.11|3.27|2.07|0
1645761000000|2022-02-25 03:50:00|3.27|2.07|3.22|2.02|3.28|2.08|3.22|2.02|0
1645761300000|2022-02-25 03:55:00|3.23|2.03|3.18|1.98|3.23|2.03|3.16|1.96|0
1645761600000|2022-02-25 04:00:00|3.19|1.99|3.17|1.97|3.2|2|3.17|1.97|0
1645761900000|2022-02-25 04:05:00|3.18|1.98|3.14|1.94|3.18|1.98|3.13|1.93|0
1645762200000|2022-02-25 04:10:00|3.15|1.95|3.09|1.89|3.15|1.95|3.08|1.88|0
1645762500000|2022-02-25 04:15:00|3.08|1.88|3.12|1.92|3.13|1.93|3.08|1.88|0
1645762800000|2022-02-25 04:20:00|3.13|1.93|3.13|1.93|3.13|1.93|3.11|1.91|0
1645763100000|2022-02-25 04:25:00|3.12|1.92|3.09|1.89|3.13|1.93|3.08|1.88|0
1645763400000|2022-02-25 04:30:00|3.1|1.9|3.13|1.93|3.13|1.93|3.1|1.9|0
1645763700000|2022-02-25 04:35:00|3.12|1.92|3.14|1.94|3.15|1.95|3.12|1.92|0
1645764000000|2022-02-25 04:40:00|3.15|1.95|3.16|1.96|3.18|1.98|3.14|1.94|0
1645764300000|2022-02-25 04:45:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1645764600000|2022-02-25 04:50:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1645764900000|2022-02-25 04:55:00|3.14|1.94|3.14|1.94|3.15|1.95|3.13|1.93|0
1645765200000|2022-02-25 05:00:00|3.15|1.95|3.14|1.94|3.16|1.96|3.13|1.93|0
1645765500000|2022-02-25 05:05:00|3.15|1.95|3.16|1.96|3.18|1.98|3.14|1.94|0
1645765800000|2022-02-25 05:10:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1645766100000|2022-02-25 05:15:00|3.18|1.98|3.17|1.97|3.18|1.98|3.16|1.96|0
1645766400000|2022-02-25 05:20:00|3.18|1.98|3.18|1.98|3.21|2.01|3.17|1.97|0
1645766700000|2022-02-25 05:25:00|3.17|1.97|3.19|1.99|3.21|2.01|3.16|1.96|0
1645767000000|2022-02-25 05:30:00|3.2|2|3.17|1.97|3.2|2|3.16|1.96|0
1645767300000|2022-02-25 05:35:00|3.16|1.96|3.15|1.95|3.17|1.97|3.13|1.93|0
1645767600000|2022-02-25 05:40:00|3.14|1.94|3.16|1.96|3.18|1.98|3.14|1.94|0
1645767900000|2022-02-25 05:45:00|3.15|1.95|3.14|1.94|3.15|1.95|3.13|1.93|0
1645768200000|2022-02-25 05:50:00|3.13|1.93|3.17|1.97|3.18|1.98|3.13|1.93|0
1645768500000|2022-02-25 05:55:00|3.18|1.98|3.18|1.98|3.19|1.99|3.16|1.96|0
1645768800000|2022-02-25 06:00:00|3.2|2|3.14|1.94|3.2|2|3.14|1.94|0
1645769100000|2022-02-25 06:05:00|3.15|1.95|3.15|1.95|3.17|1.97|3.14|1.94|0
1645769400000|2022-02-25 06:10:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1645769700000|2022-02-25 06:15:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1645770000000|2022-02-25 06:20:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1645770300000|2022-02-25 06:25:00|3.13|1.93|3.08|1.88|3.14|1.94|3.08|1.88|0
1645770600000|2022-02-25 06:30:00|3.09|1.89|3.09|1.89|3.12|1.92|3.09|1.89|0
1645770900000|2022-02-25 06:35:00|3.1|1.9|3.09|1.89|3.11|1.91|3.08|1.88|0
1645771200000|2022-02-25 06:40:00|3.08|1.88|3.06|1.86|3.1|1.9|3.05|1.85|0
1645771500000|2022-02-25 06:45:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1645771800000|2022-02-25 06:50:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1645772100000|2022-02-25 06:55:00|3.06|1.86|3.07|1.87|3.08|1.88|3.06|1.86|0
1645772400000|2022-02-25 07:00:00|3.08|1.88|3.07|1.87|3.09|1.89|3.02|1.82|0
1645772700000|2022-02-25 07:05:00|3.08|1.88|3.1|1.9|3.11|1.91|3.08|1.88|0
1645773000000|2022-02-25 07:10:00|3.11|1.91|2.96|1.76|3.12|1.92|2.84|1.64|0
1645773300000|2022-02-25 07:15:00|2.95|1.75|2.42|1.22|3.04|1.84|2.42|1.22|0
1645773600000|2022-02-25 07:20:00|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1645773900000|2022-02-25 07:25:00|2.41|1.21|2.37|1.17|2.42|1.22|2.37|1.17|0
1645774200000|2022-02-25 07:30:00|2.36|1.16|2.35|1.15|2.39|1.19|2.35|1.15|0
1645774500000|2022-02-25 07:35:00|2.36|1.16|2.36|1.16|2.36|1.16|2.34|1.14|0
1645774800000|2022-02-25 07:40:00|2.37|1.17|2.38|1.18|2.38|1.18|2.36|1.16|0
1645775100000|2022-02-25 07:45:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1645775400000|2022-02-25 07:50:00|2.39|1.19|2.43|1.23|2.43|1.23|2.38|1.18|0
1645775700000|2022-02-25 07:55:00|2.44|1.24|2.4|1.2|2.46|1.26|2.39|1.19|0
1645776000000|2022-02-25 08:00:00|2.41|1.21|2.42|1.22|2.44|1.24|2.4|1.2|0
1645776300000|2022-02-25 08:05:00|2.31|1.31|2.35|1.35|2.38|1.38|2.31|1.31|0
1645776600000|2022-02-25 08:10:00|2.36|1.36|2.39|1.39|2.44|1.44|2.36|1.36|0
1645776900000|2022-02-25 08:15:00|2.38|1.38|2.4|1.4|2.45|1.45|2.38|1.38|0
1645777200000|2022-02-25 08:20:00|2.39|1.39|2.41|1.41|2.43|1.43|2.39|1.39|0
1645777500000|2022-02-25 08:25:00|2.4|1.4|2.43|1.43|2.44|1.44|2.39|1.39|0
1645777800000|2022-02-25 08:30:00|2.42|1.42|2.38|1.38|2.42|1.42|2.36|1.36|0
1645778100000|2022-02-25 08:35:00|2.37|1.37|2.44|1.44|2.47|1.47|2.37|1.37|0
1645778400000|2022-02-25 08:40:00|2.43|1.43|2.35|1.35|2.43|1.43|2.23|1.23|0
1645778700000|2022-02-25 08:45:00|2.36|1.36|2.35|1.35|2.37|1.37|2.34|1.34|0
1645779000000|2022-02-25 08:50:00|2.34|1.34|2.33|1.33|2.36|1.36|2.3|1.3|0
1645779300000|2022-02-25 08:55:00|2.34|1.34|2.35|1.35|2.37|1.37|2.32|1.32|0
1645779600000|2022-02-25 09:00:00|2.34|1.34|2.35|1.35|2.36|1.36|2.31|1.31|0
1645779900000|2022-02-25 09:05:00|2.34|1.34|2.36|1.36|2.37|1.37|2.33|1.33|0
1645780200000|2022-02-25 09:10:00|2.37|1.37|2.36|1.36|2.38|1.38|2.35|1.35|0
1645780500000|2022-02-25 09:15:00|2.35|1.35|2.33|1.33|2.36|1.36|2.32|1.32|0
1645780800000|2022-02-25 09:20:00|2.34|1.34|2.36|1.36|2.37|1.37|2.33|1.33|0
1645781100000|2022-02-25 09:25:00|2.37|1.37|2.36|1.36|2.38|1.38|2.35|1.35|0
1645781400000|2022-02-25 09:30:00|2.35|1.35|2.34|1.34|2.37|1.37|2.29|1.29|0
1645781700000|2022-02-25 09:35:00|2.33|1.33|2.31|1.31|2.33|1.33|2.3|1.3|0
1645782000000|2022-02-25 09:40:00|2.32|1.32|2.3|1.3|2.34|1.34|2.3|1.3|0
1645782300000|2022-02-25 09:45:00|2.31|1.31|2.28|1.28|2.31|1.31|2.26|1.26|0
1645782600000|2022-02-25 09:50:00|2.29|1.29|2.25|1.25|2.29|1.29|2.24|1.24|0
1645782900000|2022-02-25 09:55:00|2.24|1.24|2.22|1.22|2.24|1.24|2.19|1.19|0
1645783200000|2022-02-25 10:00:00|2.21|1.21|2.22|1.22|2.24|1.24|2.21|1.21|0
1645783500000|2022-02-25 10:05:00|2.21|1.21|2.2|1.2|2.21|1.21|2.18|1.18|0
1645783800000|2022-02-25 10:10:00|2.21|1.21|2.19|1.19|2.23|1.23|2.19|1.19|0
1645784100000|2022-02-25 10:15:00|2.2|1.2|2.18|1.18|2.2|1.2|2.17|1.17|0
1645784400000|2022-02-25 10:20:00|2.16|1.16|2.18|1.18|2.4|1.4|2.13|1.13|0
1645784700000|2022-02-25 10:25:00|2.17|1.17|2.2|1.2|2.21|1.21|2.17|1.17|0
1645785000000|2022-02-25 10:30:00|2.19|1.19|2.2|1.2|2.2|1.2|2.17|1.17|0
1645785300000|2022-02-25 10:35:00|2.19|1.19|2.18|1.18|2.2|1.2|2.16|1.16|0
1645785600000|2022-02-25 10:40:00|2.19|1.19|2.2|1.2|2.22|1.22|2.19|1.19|0
1645785900000|2022-02-25 10:45:00|2.21|1.21|2.21|1.21|2.22|1.22|2.2|1.2|0
1645786200000|2022-02-25 10:50:00|2.22|1.22|2.2|1.2|2.22|1.22|2.19|1.19|0
1645786500000|2022-02-25 10:55:00|2.19|1.19|2.19|1.19|2.21|1.21|2.19|1.19|0
1645786800000|2022-02-25 11:00:00|2.2|1.2|2.27|1.27|2.27|1.27|2.19|1.19|0
1645787100000|2022-02-25 11:05:00|2.28|1.28|1.55|0.55|2.32|1.32|1.55|0.55|0
1645787400000|2022-02-25 11:10:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1645787700000|2022-02-25 11:15:00|1.55|0.55|1.54|0.54|1.56|0.56|1.54|0.54|0
1645788000000|2022-02-25 11:20:00|1.55|0.55|1.52|0.52|1.55|0.55|1.52|0.52|0
1645788300000|2022-02-25 11:25:00|1.54|0.54|1.52|0.52|1.55|0.55|1.51|0.51|0
1645788600000|2022-02-25 11:30:00|1.51|0.51|1.51|0.51|1.54|0.54|1.5|0.5|0
1645788900000|2022-02-25 11:35:00|1.48|0.48|1.43|0.43|1.48|0.48|1.42|0.42|0
1645789200000|2022-02-25 11:40:00|1.44|0.44|1.48|0.48|1.49|0.49|1.43|0.43|0
1645789500000|2022-02-25 11:45:00|1.47|0.47|1.49|0.49|1.51|0.51|1.43|0.43|0
1645789800000|2022-02-25 11:50:00|1.48|0.48|1.5|0.5|1.51|0.51|1.48|0.48|0
1645790100000|2022-02-25 11:55:00|1.49|0.49|1.46|0.46|1.49|0.49|1.45|0.45|0
1645790400000|2022-02-25 12:00:00|1.47|0.47|1.45|0.45|1.48|0.48|1.44|0.44|0
1645790700000|2022-02-25 12:05:00|1.44|0.44|1.42|0.42|1.46|0.46|1.42|0.42|0
1645791000000|2022-02-25 12:10:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1645791300000|2022-02-25 12:15:00|1.42|0.42|1.42|0.42|1.43|0.43|1.4|0.4|0
1645791600000|2022-02-25 12:20:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1645791900000|2022-02-25 12:25:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1645792200000|2022-02-25 12:30:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1645792500000|2022-02-25 12:35:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1645792800000|2022-02-25 12:40:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1645793100000|2022-02-25 12:45:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1645793400000|2022-02-25 12:50:00|1.4|0.4|1.34|0.34|1.48|0.48|1.33|0.33|0
1645793700000|2022-02-25 12:55:00|1.33|0.33|1.35|0.35|1.38|0.38|1.31|0.31|0
1645794000000|2022-02-25 13:00:00|1.34|0.34|1.36|0.36|1.37|0.37|1.34|0.34|0
1645794300000|2022-02-25 13:05:00|1.35|0.35|1.34|0.34|1.36|0.36|1.33|0.33|0
1645794600000|2022-02-25 13:10:00|1.35|0.35|1.31|0.31|1.35|0.35|1.31|0.31|0
1645794900000|2022-02-25 13:15:00|1.32|0.32|1.29|0.29|1.32|0.32|1.29|0.29|0
1645795200000|2022-02-25 13:20:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1645795500000|2022-02-25 13:25:00|1.26|0.26|1.28|0.28|1.29|0.29|1.26|0.26|0
1645795800000|2022-02-25 13:30:00|1.29|0.29|1.25|0.25|1.29|0.29|1.24|0.24|0
1645796100000|2022-02-25 13:35:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1645796400000|2022-02-25 13:40:00|1.23|0.23|1.26|0.26|1.27|0.27|1.23|0.23|0
1645796700000|2022-02-25 13:45:00|1.25|0.25|1.29|0.29|1.29|0.29|1.25|0.25|0
1645797000000|2022-02-25 13:50:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1645797300000|2022-02-25 13:55:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1645797600000|2022-02-25 14:00:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1645797900000|2022-02-25 14:05:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1645798200000|2022-02-25 14:10:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1645798500000|2022-02-25 14:15:00|1.31|0.31|1.32|0.32|1.34|0.34|1.31|0.31|0
1645798800000|2022-02-25 14:20:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1645799100000|2022-02-25 14:25:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1645799400000|2022-02-25 14:30:00|1.32|0.32|1.26|0.26|1.34|0.34|1.26|0.26|0
1645799700000|2022-02-25 14:35:00|1.27|0.27|1.27|0.27|1.28|0.28|1.25|0.25|0
1645800000000|2022-02-25 14:40:00|1.28|0.28|1.32|0.32|1.32|0.32|1.26|0.26|0
1645800300000|2022-02-25 14:45:00|1.31|0.31|1.27|0.27|1.31|0.31|1.27|0.27|0
1645800600000|2022-02-25 14:50:00|1.26|0.26|1.3|0.3|1.3|0.3|1.26|0.26|0
1645800900000|2022-02-25 14:55:00|1.29|0.29|1.34|0.34|1.35|0.35|1.29|0.29|0
1645801200000|2022-02-25 15:00:00|1.33|0.33|1.34|0.34|1.36|0.36|1.32|0.32|0
1645801500000|2022-02-25 15:05:00|1.35|0.35|1.28|0.28|1.35|0.35|1.27|0.27|0
1645801800000|2022-02-25 15:10:00|1.29|0.29|1.29|0.29|1.31|0.31|1.27|0.27|0
1645802100000|2022-02-25 15:15:00|1.3|0.3|1.24|0.24|1.32|0.32|1.24|0.24|0
1645802400000|2022-02-25 15:20:00|1.25|0.25|1.22|0.22|1.26|0.26|1.21|0.21|0
1645802700000|2022-02-25 15:25:00|1.23|0.23|1.2|0.2|1.23|0.23|1.19|0.19|0
1645803000000|2022-02-25 15:30:00|1.21|0.21|1.21|0.21|1.22|0.22|1.19|0.19|0
1645803300000|2022-02-25 15:35:00|1.22|0.22|1.22|0.22|1.24|0.24|1.22|0.22|0
1645803600000|2022-02-25 15:40:00|1.21|0.21|1.18|0.18|1.22|0.22|1.18|0.18|0
1645803900000|2022-02-25 15:45:00|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1645804200000|2022-02-25 15:50:00|1.16|0.16|1.16|0.16|1.28|0.28|1.15|0.15|0
1645804500000|2022-02-25 15:55:00|1.15|0.15|1.16|0.16|1.18|0.18|1.15|0.15|0
1645804800000|2022-02-25 16:00:00|1.17|0.17|1.14|0.14|1.19|0.19|1.14|0.14|0
1645805100000|2022-02-25 16:05:00|1.15|0.15|1.14|0.14|1.17|0.17|1.14|0.14|0
1645805400000|2022-02-25 16:10:00|1.15|0.15|1.12|0.12|1.15|0.15|1.11|0.11|0
1645805700000|2022-02-25 16:15:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1645806000000|2022-02-25 16:20:00|1.1|0.1|1.08|0.08|1.11|0.11|1.08|0.08|0
1645806300000|2022-02-25 16:25:00|1.09|0.09|1.12|0.12|1.13|0.13|1.07|0.07|0
1645806600000|2022-02-25 16:30:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1645806900000|2022-02-25 16:35:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1645807200000|2022-02-25 16:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1645807500000|2022-02-25 16:45:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1645807800000|2022-02-25 16:50:00|1.11|0.11|1.07|0.07|1.11|0.11|1.07|0.07|0
1645808100000|2022-02-25 16:55:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645808400000|2022-02-25 17:00:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645808700000|2022-02-25 17:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1645809000000|2022-02-25 17:10:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1645809300000|2022-02-25 17:15:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1645809600000|2022-02-25 17:20:00|1.07|0.07|1.06|0.06|1.09|0.09|1.06|0.06|0
1645809900000|2022-02-25 17:25:00|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1645810200000|2022-02-25 17:30:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645810500000|2022-02-25 17:35:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645811100000|2022-02-25 17:45:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645811400000|2022-02-25 17:50:00|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1645811700000|2022-02-25 17:55:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1645812000000|2022-02-25 18:00:00|1.05|0.05|1.05|0.05|1.06|0.06|1.04|0.04|0
1645812300000|2022-02-25 18:05:00|1.06|0.06|1.1|0.1|1.1|0.1|1.05|0.05|0
1645812600000|2022-02-25 18:10:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1645812900000|2022-02-25 18:15:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1645813200000|2022-02-25 18:20:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645813500000|2022-02-25 18:25:00|1.07|0.07|1.1|0.1|1.1|0.1|1.06|0.06|0
1645813800000|2022-02-25 18:30:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645814100000|2022-02-25 18:35:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1645814400000|2022-02-25 18:40:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1645814700000|2022-02-25 18:45:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645815000000|2022-02-25 18:50:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1645815300000|2022-02-25 18:55:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1645815600000|2022-02-25 19:00:00|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1645815900000|2022-02-25 19:05:00|1.09|0.09|1.1|0.1|1.11|0.11|1.08|0.08|0
1645816200000|2022-02-25 19:10:00|1.11|0.11|1.13|0.13|1.14|0.14|1.11|0.11|0
1645816500000|2022-02-25 19:15:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645816800000|2022-02-25 19:20:00|1.13|0.13|1.1|0.1|1.13|0.13|1.1|0.1|0
1645817100000|2022-02-25 19:25:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645817400000|2022-02-25 19:30:00|1.1|0.1|1.16|0.16|1.16|0.16|1.09|0.09|0
1645817700000|2022-02-25 19:35:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645818000000|2022-02-25 19:40:00|1.14|0.14|1.14|0.14|1.16|0.16|1.14|0.14|0
1645818300000|2022-02-25 19:45:00|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1645818600000|2022-02-25 19:50:00|1.15|0.15|1.17|0.17|1.18|0.18|1.15|0.15|0
1645818900000|2022-02-25 19:55:00|1.16|0.16|1.15|0.15|1.17|0.17|1.14|0.14|0
1645819200000|2022-02-25 20:00:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1645819500000|2022-02-25 20:05:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1645819800000|2022-02-25 20:10:00|1.15|0.15|1.16|0.16|1.18|0.18|1.15|0.15|0
1645820100000|2022-02-25 20:15:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1645820400000|2022-02-25 20:20:00|1.13|0.13|1.12|0.12|1.14|0.14|1.12|0.12|0
1645820700000|2022-02-25 20:25:00|1.13|0.13|1.16|0.16|1.16|0.16|1.12|0.12|0
1645821000000|2022-02-25 20:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.1|0.1|0
1645821300000|2022-02-25 20:35:00|1.13|0.13|1.12|0.12|1.14|0.14|1.11|0.11|0
1645821600000|2022-02-25 20:40:00|1.11|0.11|1.11|0.11|1.13|0.13|1.1|0.1|0
1645821900000|2022-02-25 20:45:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1645822200000|2022-02-25 20:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1645822500000|2022-02-25 20:55:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645822800000|2022-02-25 21:00:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645823100000|2022-02-25 21:05:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645823400000|2022-02-25 21:10:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646035500000|2022-02-28 08:05:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1646035800000|2022-02-28 08:10:00|1.27|0.27|1.3|0.3|1.31|0.31|1.26|0.26|0
1646036100000|2022-02-28 08:15:00|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1646036400000|2022-02-28 08:20:00|1.29|0.29|1.31|0.31|1.31|0.31|1.28|0.28|0
1646036700000|2022-02-28 08:25:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1646037000000|2022-02-28 08:30:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1646037300000|2022-02-28 08:35:00|1.32|0.32|1.35|0.35|1.35|0.35|1.31|0.31|0
1646037600000|2022-02-28 08:40:00|1.34|0.34|1.36|0.36|1.37|0.37|1.34|0.34|0
1646037900000|2022-02-28 08:45:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1646038200000|2022-02-28 08:50:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1646038500000|2022-02-28 08:55:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1646038800000|2022-02-28 09:00:00|1.35|0.35|1.32|0.32|1.35|0.35|1.31|0.31|0
1646039100000|2022-02-28 09:05:00|1.31|0.31|1.25|0.25|1.31|0.31|1.24|0.24|0
1646039400000|2022-02-28 09:10:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646039700000|2022-02-28 09:15:00|1.27|0.27|1.32|0.32|1.32|0.32|1.26|0.26|0
1646040000000|2022-02-28 09:20:00|1.29|0.29|1.31|0.31|1.31|0.31|1.27|0.27|0
1646040300000|2022-02-28 09:25:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1646040600000|2022-02-28 09:30:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1646040900000|2022-02-28 09:35:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1646041200000|2022-02-28 09:40:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646041500000|2022-02-28 09:45:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1646041800000|2022-02-28 09:50:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1646042100000|2022-02-28 09:55:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1646042400000|2022-02-28 10:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1646042700000|2022-02-28 10:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1646043000000|2022-02-28 10:10:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646043300000|2022-02-28 10:15:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646043600000|2022-02-28 10:20:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1646043900000|2022-02-28 10:25:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1646044200000|2022-02-28 10:30:00|1.33|0.33|1.31|0.31|1.34|0.34|1.31|0.31|0
1646044500000|2022-02-28 10:35:00|1.32|0.32|1.32|0.32|1.33|0.33|1.29|0.29|0
1646044800000|2022-02-28 10:40:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1646045100000|2022-02-28 10:45:00|1.3|0.3|1.26|0.26|1.31|0.31|1.26|0.26|0
1646045400000|2022-02-28 10:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646045700000|2022-02-28 10:55:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1646046000000|2022-02-28 11:00:00|1.25|0.25|1.25|0.25|1.25|0.25|1.23|0.23|0
1646046300000|2022-02-28 11:05:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1646046600000|2022-02-28 11:10:00|1.26|0.26|1.26|0.26|1.26|0.26|1.24|0.24|0
1646046900000|2022-02-28 11:15:00|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1646047200000|2022-02-28 11:20:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1646047500000|2022-02-28 11:25:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1646047800000|2022-02-28 11:30:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646048100000|2022-02-28 11:35:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1646048400000|2022-02-28 11:40:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1646048700000|2022-02-28 11:45:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646049000000|2022-02-28 11:50:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646049300000|2022-02-28 11:55:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1646049600000|2022-02-28 12:00:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646049900000|2022-02-28 12:05:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1646050200000|2022-02-28 12:10:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1646050500000|2022-02-28 12:15:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646050800000|2022-02-28 12:20:00|1.21|0.21|1.19|0.19|1.22|0.22|1.19|0.19|0
1646051100000|2022-02-28 12:25:00|1.28|0.28|1.17|0.17|1.28|0.28|1.15|0.15|0
1646051400000|2022-02-28 12:30:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1646051700000|2022-02-28 12:35:00|1.18|0.18|1.17|0.17|1.18|0.18|1.16|0.16|0
1646052000000|2022-02-28 12:40:00|1.16|0.16|1.18|0.18|1.19|0.19|1.15|0.15|0
1646052300000|2022-02-28 12:45:00|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1646052600000|2022-02-28 12:50:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1646052900000|2022-02-28 12:55:00|1.17|0.17|1.21|0.21|1.22|0.22|1.17|0.17|0
1646053200000|2022-02-28 13:00:00|1.22|0.22|1.23|0.23|1.24|0.24|1.16|0.16|0
1646053500000|2022-02-28 13:05:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1646053800000|2022-02-28 13:10:00|1.3|0.3|1.33|0.33|1.33|0.33|1.25|0.25|0
1646054100000|2022-02-28 13:15:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1646054400000|2022-02-28 13:20:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1646054700000|2022-02-28 13:25:00|1.32|0.32|1.23|0.23|1.33|0.33|1.23|0.23|0
1646055000000|2022-02-28 13:30:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1646055300000|2022-02-28 13:35:00|1.22|0.22|1.36|0.36|1.36|0.36|1.22|0.22|0
1646055600000|2022-02-28 13:40:00|1.37|0.37|1.37|0.37|1.38|0.38|1.35|0.35|0
1646055900000|2022-02-28 13:45:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1646056200000|2022-02-28 13:50:00|1.35|0.35|1.31|0.31|1.35|0.35|1.31|0.31|0
1646056500000|2022-02-28 13:55:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1646056800000|2022-02-28 14:00:00|1.33|0.33|1.3|0.3|1.33|0.33|1.3|0.3|0
1646057100000|2022-02-28 14:05:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1646057400000|2022-02-28 14:10:00|1.3|0.3|1.21|0.21|1.31|0.31|1.2|0.2|0
1646057700000|2022-02-28 14:15:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1646058000000|2022-02-28 14:20:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1646058300000|2022-02-28 14:25:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646058600000|2022-02-28 14:30:00|1.22|0.22|1.19|0.19|1.22|0.22|1.18|0.18|0
1646058900000|2022-02-28 14:35:00|1.18|0.18|1.21|0.21|1.21|0.21|1.15|0.15|0
1646059200000|2022-02-28 14:40:00|1.16|0.16|1.11|0.11|1.17|0.17|1.1|0.1|0
1646059500000|2022-02-28 14:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.09|0.09|0
1646059800000|2022-02-28 14:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.08|0.08|0
1646060100000|2022-02-28 14:55:00|1.09|0.09|1.09|0.09|1.11|0.11|1.08|0.08|0
1646060400000|2022-02-28 15:00:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1646060700000|2022-02-28 15:05:00|1.09|0.09|1.04|0.04|1.11|0.11|1|0|0
1646061000000|2022-02-28 15:10:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646061300000|2022-02-28 15:15:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1646061600000|2022-02-28 15:20:00|1.06|0.06|1.03|0.03|1.06|0.06|1.02|0.02|0
1646061900000|2022-02-28 15:25:00|1.02|0.02|1.02|0.02|1.04|0.04|1.01|0.01|0
1646062200000|2022-02-28 15:30:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646062500000|2022-02-28 15:35:00|1|0|1|0|1|0|1|0|0
1646062800000|2022-02-28 15:40:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646068200000|2022-02-28 17:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646068500000|2022-02-28 17:15:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1646068800000|2022-02-28 17:20:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646069100000|2022-02-28 17:25:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646069400000|2022-02-28 17:30:00|1.03|0.03|1.03|0.03|1.03|0.03|1.01|0.01|0
1646069700000|2022-02-28 17:35:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646070000000|2022-02-28 17:40:00|1.05|0.05|1.07|0.07|1.07|0.07|1.04|0.04|0
1646070300000|2022-02-28 17:45:00|1.08|0.08|1.1|0.1|1.12|0.12|1.08|0.08|0
1646070600000|2022-02-28 17:50:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1646070900000|2022-02-28 17:55:00|1.12|0.12|1.09|0.09|1.12|0.12|1.09|0.09|0
1646071200000|2022-02-28 18:00:00|1.1|0.1|1.08|0.08|1.1|0.1|1.07|0.07|0
1646071500000|2022-02-28 18:05:00|1.07|0.07|1.01|0.01|1.08|0.08|1|0|0
1646071800000|2022-02-28 18:10:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1646072100000|2022-02-28 18:15:00|1|0|1.04|0.04|1.04|0.04|1|0|0
1646072400000|2022-02-28 18:20:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1646072700000|2022-02-28 18:25:00|1.07|0.07|1.05|0.05|1.1|0.1|1.04|0.04|0
1646073000000|2022-02-28 18:30:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1646073300000|2022-02-28 18:35:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1646073600000|2022-02-28 18:40:00|1.05|0.05|1.05|0.05|1.05|0.05|1.03|0.03|0
1646073900000|2022-02-28 18:45:00|1.04|0.04|1.04|0.04|1.06|0.06|1.04|0.04|0
1646074200000|2022-02-28 18:50:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646074500000|2022-02-28 18:55:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646074800000|2022-02-28 19:00:00|1.03|0.03|1.08|0.08|1.08|0.08|1.03|0.03|0
1646075100000|2022-02-28 19:05:00|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1646075400000|2022-02-28 19:10:00|1.12|0.12|1.12|0.12|1.15|0.15|1.07|0.07|0
1646075700000|2022-02-28 19:15:00|1.11|0.11|1.1|0.1|1.13|0.13|1.1|0.1|0
1646076000000|2022-02-28 19:20:00|1.11|0.11|1.13|0.13|1.13|0.13|1.1|0.1|0
1646076300000|2022-02-28 19:25:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1646076600000|2022-02-28 19:30:00|1.13|0.13|1.12|0.12|1.14|0.14|1.11|0.11|0
1646076900000|2022-02-28 19:35:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1646077200000|2022-02-28 19:40:00|1.11|0.11|1.08|0.08|1.12|0.12|1.07|0.07|0
1646077500000|2022-02-28 19:45:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1646077800000|2022-02-28 19:50:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1646078100000|2022-02-28 19:55:00|1.09|0.09|1.05|0.05|1.09|0.09|1.04|0.04|0
1646078400000|2022-02-28 20:00:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646078700000|2022-02-28 20:05:00|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1646079000000|2022-02-28 20:10:00|1.06|0.06|1.07|0.07|1.08|0.08|1.05|0.05|0
1646079300000|2022-02-28 20:15:00|1.06|0.06|1.05|0.05|1.07|0.07|1.04|0.04|0
1646079600000|2022-02-28 20:20:00|1.04|0.04|1.01|0.01|1.05|0.05|1|0|0
1646079900000|2022-02-28 20:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1646080200000|2022-02-28 20:30:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1646080500000|2022-02-28 20:35:00|1.05|0.05|1.08|0.08|1.13|0.13|1.04|0.04|0
1646080800000|2022-02-28 20:40:00|1.07|0.07|1.03|0.03|1.07|0.07|1.03|0.03|0
1646081100000|2022-02-28 20:45:00|1.02|0.02|1|0|1.07|0.07|1|0|0
1646081400000|2022-02-28 20:50:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1646082900000|2022-02-28 21:15:00|1.2||1.2||1.2||1.2||0
1646121900000|2022-03-01 08:05:00|1||1||1||1||0
1646123700000|2022-03-01 08:35:00|1.06|0.06|1.13|0.13|1.17|0.17|1.06|0.06|0
1646124000000|2022-03-01 08:40:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1646124300000|2022-03-01 08:45:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1646124600000|2022-03-01 08:50:00|1.15|0.15|1.17|0.17|1.18|0.18|1.14|0.14|0
1646124900000|2022-03-01 08:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1646125200000|2022-03-01 09:00:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1646125500000|2022-03-01 09:05:00|1.16|0.16|1.18|0.18|1.19|0.19|1.15|0.15|0
1646125800000|2022-03-01 09:10:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1646126100000|2022-03-01 09:15:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1646126400000|2022-03-01 09:20:00|1.19|0.19|1.2|0.2|1.2|0.2|1.18|0.18|0
1646126700000|2022-03-01 09:25:00|1.19|0.19|1.23|0.23|1.24|0.24|1.14|0.14|0
1646127000000|2022-03-01 09:30:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1646127300000|2022-03-01 09:35:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646127600000|2022-03-01 09:40:00|1.23|0.23|1.24|0.24|1.25|0.25|1.22|0.22|0
1646127900000|2022-03-01 09:45:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646128200000|2022-03-01 09:50:00|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1646128500000|2022-03-01 09:55:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1646128800000|2022-03-01 10:00:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646129100000|2022-03-01 10:05:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1646129400000|2022-03-01 10:10:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1646129700000|2022-03-01 10:15:00|1.25|0.25|1.27|0.27|1.27|0.27|1.22|0.22|0
1646130000000|2022-03-01 10:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1646130300000|2022-03-01 10:25:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1646130600000|2022-03-01 10:30:00|1.29|0.29|1.29|0.29|1.31|0.31|1.29|0.29|0
1646130900000|2022-03-01 10:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1646131200000|2022-03-01 10:40:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646131500000|2022-03-01 10:45:00|1.28|0.28|1.27|0.27|1.31|0.31|1.27|0.27|0
1646131800000|2022-03-01 10:50:00|1.29|0.29|1.26|0.26|1.29|0.29|1.25|0.25|0
1646132100000|2022-03-01 10:55:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1646132400000|2022-03-01 11:00:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646132700000|2022-03-01 11:05:00|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1646133000000|2022-03-01 11:10:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1646133300000|2022-03-01 11:15:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1646133600000|2022-03-01 11:20:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1646133900000|2022-03-01 11:25:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646134200000|2022-03-01 11:30:00|1.29|0.29|1.27|0.27|1.29|0.29|1.26|0.26|0
1646134500000|2022-03-01 11:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1646134800000|2022-03-01 11:40:00|1.27|0.27|1.3|0.3|1.3|0.3|1.27|0.27|0
1646135100000|2022-03-01 11:45:00|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1646135400000|2022-03-01 11:50:00|1.3|0.3|1.33|0.33|1.34|0.34|1.3|0.3|0
1646135700000|2022-03-01 11:55:00|1.34|0.34|1.34|0.34|1.35|0.35|1.27|0.27|0
1646136000000|2022-03-01 12:00:00|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1646136300000|2022-03-01 12:05:00|1.31|0.31|1.3|0.3|1.34|0.34|1.3|0.3|0
1646136600000|2022-03-01 12:10:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1646136900000|2022-03-01 12:15:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646137200000|2022-03-01 12:20:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1646137500000|2022-03-01 12:25:00|1.31|0.31|1.28|0.28|1.32|0.32|1.28|0.28|0
1646137800000|2022-03-01 12:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646138100000|2022-03-01 12:35:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1646138400000|2022-03-01 12:40:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1646138700000|2022-03-01 12:45:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1646139000000|2022-03-01 12:50:00|1.31|0.31|1.34|0.34|1.34|0.34|1.3|0.3|0
1646139300000|2022-03-01 12:55:00|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1646139600000|2022-03-01 13:00:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1646139900000|2022-03-01 13:05:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1646140200000|2022-03-01 13:10:00|1.32|0.32|1.32|0.32|1.34|0.34|1.31|0.31|0
1646140500000|2022-03-01 13:15:00|1.33|0.33|1.31|0.31|1.33|0.33|1.3|0.3|0
1646140800000|2022-03-01 13:20:00|1.32|0.32|1.31|0.31|1.34|0.34|1.31|0.31|0
1646141100000|2022-03-01 13:25:00|1.3|0.3|1.27|0.27|1.31|0.31|1.26|0.26|0
1646141400000|2022-03-01 13:30:00|1.26|0.26|1.23|0.23|1.3|0.3|1.23|0.23|0
1646141700000|2022-03-01 13:35:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646142000000|2022-03-01 13:40:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1646142300000|2022-03-01 13:45:00|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1646142600000|2022-03-01 13:50:00|1.21|0.21|1.19|0.19|1.24|0.24|1.19|0.19|0
1646142900000|2022-03-01 13:55:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1646143200000|2022-03-01 14:00:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1646143500000|2022-03-01 14:05:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646143800000|2022-03-01 14:10:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646144100000|2022-03-01 14:15:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646144400000|2022-03-01 14:20:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646144700000|2022-03-01 14:25:00|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1646145000000|2022-03-01 14:30:00|1.2|0.2|1.18|0.18|1.21|0.21|1.18|0.18|0
1646145300000|2022-03-01 14:35:00|1.17|0.17|1.18|0.18|1.21|0.21|1.15|0.15|0
1646145600000|2022-03-01 14:40:00|1.17|0.17|1.21|0.21|1.22|0.22|1.17|0.17|0
1646145900000|2022-03-01 14:45:00|1.2|0.2|1.3|0.3|1.3|0.3|1.2|0.2|0
1646146200000|2022-03-01 14:50:00|1.29|0.29|1.35|0.35|1.37|0.37|1.29|0.29|0
1646146500000|2022-03-01 14:55:00|1.34|0.34|1.31|0.31|1.36|0.36|1.3|0.3|0
1646146800000|2022-03-01 15:00:00|1.29|0.29|1.31|0.31|1.32|0.32|1.26|0.26|0
1646147100000|2022-03-01 15:05:00|1.3|0.3|1.32|0.32|1.33|0.33|1.29|0.29|0
1646147400000|2022-03-01 15:10:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1646147700000|2022-03-01 15:15:00|1.33|0.33|1.25|0.25|1.34|0.34|1.25|0.25|0
1646148000000|2022-03-01 15:20:00|1.22|0.22|1.21|0.21|1.22|0.22|1.18|0.18|0
1646148300000|2022-03-01 15:25:00|1.2|0.2|1.21|0.21|1.23|0.23|1.2|0.2|0
1646148600000|2022-03-01 15:30:00|1.22|0.22|1.23|0.23|1.23|0.23|1.2|0.2|0
1646148900000|2022-03-01 15:35:00|1.22|0.22|1.24|0.24|1.24|0.24|1.21|0.21|0
1646149200000|2022-03-01 15:40:00|1.25|0.25|1.25|0.25|1.26|0.26|1.19|0.19|0
1646149500000|2022-03-01 15:45:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1646149800000|2022-03-01 15:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1646150100000|2022-03-01 15:55:00|1.24|0.24|1.26|0.26|1.27|0.27|1.23|0.23|0
1646150400000|2022-03-01 16:00:00|1.27|0.27|1.24|0.24|1.27|0.27|1.23|0.23|0
1646150700000|2022-03-01 16:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1646151000000|2022-03-01 16:10:00|1.25|0.25|1.23|0.23|1.26|0.26|1.23|0.23|0
1646151300000|2022-03-01 16:15:00|1.24|0.24|1.26|0.26|1.26|0.26|1.23|0.23|0
1646151600000|2022-03-01 16:20:00|1.25|0.25|1.22|0.22|1.28|0.28|1.21|0.21|0
1646151900000|2022-03-01 16:25:00|1.23|0.23|1.24|0.24|1.25|0.25|1.22|0.22|0
1646152200000|2022-03-01 16:30:00|1.25|0.25|1.32|0.32|1.33|0.33|1.24|0.24|0
1646152500000|2022-03-01 16:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1646152800000|2022-03-01 16:40:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1646153100000|2022-03-01 16:45:00|1.34|0.34|1.37|0.37|1.38|0.38|1.31|0.31|0
1646153400000|2022-03-01 16:50:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1646153700000|2022-03-01 16:55:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1646154000000|2022-03-01 17:00:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1646154300000|2022-03-01 17:05:00|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1646154600000|2022-03-01 17:10:00|1.42|0.42|1.38|0.38|1.43|0.43|1.38|0.38|0
1646154900000|2022-03-01 17:15:00|1.39|0.39|1.33|0.33|1.4|0.4|1.32|0.32|0
1646155200000|2022-03-01 17:20:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1646155500000|2022-03-01 17:25:00|1.33|0.33|1.35|0.35|1.37|0.37|1.33|0.33|0
1646155800000|2022-03-01 17:30:00|1.36|0.36|1.34|0.34|1.36|0.36|1.33|0.33|0
1646156100000|2022-03-01 17:35:00|1.33|0.33|1.32|0.32|1.36|0.36|1.32|0.32|0
1646156400000|2022-03-01 17:40:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1646156700000|2022-03-01 17:45:00|1.29|0.29|1.27|0.27|1.31|0.31|1.26|0.26|0
1646157000000|2022-03-01 17:50:00|1.26|0.26|1.27|0.27|1.28|0.28|1.25|0.25|0
1646157300000|2022-03-01 17:55:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1646157600000|2022-03-01 18:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.24|0.24|0
1646157900000|2022-03-01 18:05:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1646158200000|2022-03-01 18:10:00|1.29|0.29|1.31|0.31|1.32|0.32|1.29|0.29|0
1646158500000|2022-03-01 18:15:00|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1646158800000|2022-03-01 18:20:00|1.34|0.34|1.35|0.35|1.35|0.35|1.32|0.32|0
1646159100000|2022-03-01 18:25:00|1.36|0.36|1.4|0.4|1.4|0.4|1.32|0.32|0
1646159400000|2022-03-01 18:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1646159700000|2022-03-01 18:35:00|1.4|0.4|1.36|0.36|1.4|0.4|1.36|0.36|0
1646160000000|2022-03-01 18:40:00|1.37|0.37|1.38|0.38|1.39|0.39|1.36|0.36|0
1646160300000|2022-03-01 18:45:00|1.37|0.37|1.38|0.38|1.4|0.4|1.35|0.35|0
1646160600000|2022-03-01 18:50:00|1.41|0.41|1.44|0.44|1.46|0.46|1.41|0.41|0
1646160900000|2022-03-01 18:55:00|1.45|0.45|1.44|0.44|1.45|0.45|1.42|0.42|0
1646161200000|2022-03-01 19:00:00|1.43|0.43|1.5|0.5|1.52|0.52|1.43|0.43|0
1646161500000|2022-03-01 19:05:00|1.49|0.49|1.48|0.48|1.5|0.5|1.46|0.46|0
1646161800000|2022-03-01 19:10:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1646162100000|2022-03-01 19:15:00|1.48|0.48|1.46|0.46|1.51|0.51|1.45|0.45|0
1646162400000|2022-03-01 19:20:00|1.45|0.45|1.39|0.39|1.47|0.47|1.39|0.39|0
1646162700000|2022-03-01 19:25:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1646163000000|2022-03-01 19:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1646163300000|2022-03-01 19:35:00|1.38|0.38|1.35|0.35|1.39|0.39|1.35|0.35|0
1646163600000|2022-03-01 19:40:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646163900000|2022-03-01 19:45:00|1.36|0.36|1.38|0.38|1.38|0.38|1.35|0.35|0
1646164200000|2022-03-01 19:50:00|1.39|0.39|1.43|0.43|1.46|0.46|1.39|0.39|0
1646164500000|2022-03-01 19:55:00|1.42|0.42|1.42|0.42|1.44|0.44|1.41|0.41|0
1646164800000|2022-03-01 20:00:00|1.43|0.43|1.36|0.36|1.43|0.43|1.36|0.36|0
1646165100000|2022-03-01 20:05:00|1.35|0.35|1.32|0.32|1.41|0.41|1.29|0.29|0
1646165400000|2022-03-01 20:10:00|1.33|0.33|1.34|0.34|1.36|0.36|1.33|0.33|0
1646165700000|2022-03-01 20:15:00|1.35|0.35|1.38|0.38|1.38|0.38|1.34|0.34|0
1646166000000|2022-03-01 20:20:00|1.37|0.37|1.41|0.41|1.41|0.41|1.37|0.37|0
1646166300000|2022-03-01 20:25:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1646166600000|2022-03-01 20:30:00|1.45|0.45|1.44|0.44|1.52|0.52|1.38|0.38|0
1646166900000|2022-03-01 20:35:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1646167200000|2022-03-01 20:40:00|1.45|0.45|1.47|0.47|1.48|0.48|1.42|0.42|0
1646167500000|2022-03-01 20:45:00|1.48|0.48|1.51|0.51|1.51|0.51|1.47|0.47|0
1646167800000|2022-03-01 20:50:00|1.52|0.52|1.5|0.5|1.56|0.56|1.49|0.49|0
1646168100000|2022-03-01 20:55:00|1.51|0.51|1.45|0.45|1.52|0.52|1.43|0.43|0
1646168400000|2022-03-01 21:00:00|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1646168700000|2022-03-01 21:05:00|1.4|0.4|1.34|0.34|1.42|0.42|1.34|0.34|0
1646169000000|2022-03-01 21:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1646169300000|2022-03-01 21:15:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1646169600000|2022-03-01 21:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1646169900000|2022-03-01 21:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1646170200000|2022-03-01 21:30:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1646170500000|2022-03-01 21:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1646171400000|2022-03-01 21:50:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1646171700000|2022-03-01 21:55:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646172300000|2022-03-01 22:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1646174700000|2022-03-01 22:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1646175600000|2022-03-01 23:00:00|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1646175900000|2022-03-01 23:05:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1646176200000|2022-03-01 23:10:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646176500000|2022-03-01 23:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1646176800000|2022-03-01 23:20:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1646177100000|2022-03-01 23:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1646177400000|2022-03-01 23:30:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1646177700000|2022-03-01 23:35:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1646178000000|2022-03-01 23:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1646178300000|2022-03-01 23:45:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1646178900000|2022-03-01 23:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646179200000|2022-03-02 00:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1646179500000|2022-03-02 00:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1646180100000|2022-03-02 00:15:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1646180400000|2022-03-02 00:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646180700000|2022-03-02 00:25:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1646181000000|2022-03-02 00:30:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646181300000|2022-03-02 00:35:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646181600000|2022-03-02 00:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1646181900000|2022-03-02 00:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1646182200000|2022-03-02 00:50:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646182800000|2022-03-02 01:00:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1646183100000|2022-03-02 01:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.37|0.17|0
1646183400000|2022-03-02 01:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1646183700000|2022-03-02 01:15:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1646184000000|2022-03-02 01:20:00|1.38|0.18|1.39|0.19|1.4|0.2|1.37|0.17|0
1646184300000|2022-03-02 01:25:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1646184600000|2022-03-02 01:30:00|1.38|0.18|1.36|0.16|1.39|0.19|1.36|0.16|0
1646184900000|2022-03-02 01:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1646185200000|2022-03-02 01:40:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1646185500000|2022-03-02 01:45:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646185800000|2022-03-02 01:50:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1646186100000|2022-03-02 01:55:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1646186400000|2022-03-02 02:00:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1646186700000|2022-03-02 02:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1646187000000|2022-03-02 02:10:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1646187300000|2022-03-02 02:15:00|1.42|0.22|1.43|0.23|1.45|0.25|1.42|0.22|0
1646187600000|2022-03-02 02:20:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1646187900000|2022-03-02 02:25:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646188200000|2022-03-02 02:30:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1646188500000|2022-03-02 02:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1646188800000|2022-03-02 02:40:00|1.42|0.22|1.44|0.24|1.44|0.24|1.41|0.21|0
1646189100000|2022-03-02 02:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1646189400000|2022-03-02 02:50:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1646189700000|2022-03-02 02:55:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1646190000000|2022-03-02 03:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1646190600000|2022-03-02 03:10:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1646190900000|2022-03-02 03:15:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646191200000|2022-03-02 03:20:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1646191500000|2022-03-02 03:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1646191800000|2022-03-02 03:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1646192100000|2022-03-02 03:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1646192700000|2022-03-02 03:45:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1646193000000|2022-03-02 03:50:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646193600000|2022-03-02 04:00:00|1.4|0.2|1.36|0.16|1.4|0.2|1.35|0.15|0
1646193900000|2022-03-02 04:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646194500000|2022-03-02 04:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1646194800000|2022-03-02 04:20:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1646195400000|2022-03-02 04:30:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1646195700000|2022-03-02 04:35:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1646196000000|2022-03-02 04:40:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1646196300000|2022-03-02 04:45:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646196600000|2022-03-02 04:50:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1646196900000|2022-03-02 04:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1646197200000|2022-03-02 05:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1646198100000|2022-03-02 05:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1646198400000|2022-03-02 05:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1646198700000|2022-03-02 05:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1646199000000|2022-03-02 05:30:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1646199300000|2022-03-02 05:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1646199600000|2022-03-02 05:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1646199900000|2022-03-02 05:45:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1646200200000|2022-03-02 05:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1646200500000|2022-03-02 05:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1646200800000|2022-03-02 06:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1646201100000|2022-03-02 06:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1646201400000|2022-03-02 06:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1646201700000|2022-03-02 06:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1646202000000|2022-03-02 06:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1646202300000|2022-03-02 06:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1646202600000|2022-03-02 06:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1646202900000|2022-03-02 06:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1646203200000|2022-03-02 06:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1646203500000|2022-03-02 06:45:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1646203800000|2022-03-02 06:50:00|1.34|0.14|1.35|0.15|1.36|0.16|1.33|0.13|0
1646204100000|2022-03-02 06:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1646204400000|2022-03-02 07:00:00|1.35|0.15|1.4|0.2|1.4|0.2|1.35|0.15|0
1646204700000|2022-03-02 07:05:00|1.39|0.19|1.43|0.23|1.44|0.24|1.39|0.19|0
1646205000000|2022-03-02 07:10:00|1.42|0.22|1.48|0.28|1.48|0.28|1.42|0.22|0
1646205300000|2022-03-02 07:15:00|1.47|0.27|1.53|0.33|1.53|0.33|1.47|0.27|0
1646205600000|2022-03-02 07:20:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1646205900000|2022-03-02 07:25:00|1.53|0.33|1.5|0.3|1.53|0.33|1.5|0.3|0
1646206200000|2022-03-02 07:30:00|1.49|0.29|1.47|0.27|1.5|0.3|1.47|0.27|0
1646206500000|2022-03-02 07:35:00|1.48|0.28|1.41|0.21|1.48|0.28|1.4|0.2|0
1646206800000|2022-03-02 07:40:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1646207100000|2022-03-02 07:45:00|1.4|0.2|1.4|0.2|1.42|0.22|1.4|0.2|0
1646207400000|2022-03-02 07:50:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1646207700000|2022-03-02 07:55:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1646208000000|2022-03-02 08:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.37|0.17|0
1646208300000|2022-03-02 08:05:00|1.4|0.2|1.32|0.32|1.4|0.33|1.29|0.2|0
1646208600000|2022-03-02 08:10:00|1.31|0.31|1.29|0.29|1.31|0.31|1.28|0.28|0
1646208900000|2022-03-02 08:15:00|1.28|0.28|1.25|0.25|1.28|0.28|1.25|0.25|0
1646209200000|2022-03-02 08:20:00|1.26|0.26|1.18|0.18|1.26|0.26|1.18|0.18|0
1646209500000|2022-03-02 08:25:00|1.19|0.19|1.2|0.2|1.2|0.2|1.18|0.18|0
1646209800000|2022-03-02 08:30:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1646210100000|2022-03-02 08:35:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1646210400000|2022-03-02 08:40:00|1.19|0.19|1.22|0.22|1.22|0.22|1.19|0.19|0
1646210700000|2022-03-02 08:45:00|1.21|0.21|1.22|0.22|1.23|0.23|1.21|0.21|0
1646211000000|2022-03-02 08:50:00|1.21|0.21|1.24|0.24|1.24|0.24|1.21|0.21|0
1646211300000|2022-03-02 08:55:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1646211600000|2022-03-02 09:00:00|1.23|0.23|1.29|0.29|1.3|0.3|1.23|0.23|0
1646211900000|2022-03-02 09:05:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1646212200000|2022-03-02 09:10:00|1.25|0.25|1.24|0.24|1.26|0.26|1.23|0.23|0
1646212500000|2022-03-02 09:15:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646212800000|2022-03-02 09:20:00|1.25|0.25|1.24|0.24|1.25|0.25|1.21|0.21|0
1646213100000|2022-03-02 09:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646213400000|2022-03-02 09:30:00|1.22|0.22|1.17|0.17|1.23|0.23|1.14|0.14|0
1646213700000|2022-03-02 09:35:00|1.18|0.18|1.17|0.17|1.19|0.19|1.17|0.17|0
1646214000000|2022-03-02 09:40:00|1.16|0.16|1.12|0.12|1.19|0.19|1.12|0.12|0
1646214300000|2022-03-02 09:45:00|1.11|0.11|1.09|0.09|1.12|0.12|1.08|0.08|0
1646214600000|2022-03-02 09:50:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1646214900000|2022-03-02 09:55:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646215200000|2022-03-02 10:00:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1646215500000|2022-03-02 10:05:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1646215800000|2022-03-02 10:10:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646216100000|2022-03-02 10:15:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1646216400000|2022-03-02 10:20:00|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1646216700000|2022-03-02 10:25:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646217000000|2022-03-02 10:30:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1646217300000|2022-03-02 10:35:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1646217600000|2022-03-02 10:40:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1646217900000|2022-03-02 10:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1646218200000|2022-03-02 10:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646218500000|2022-03-02 10:55:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646218800000|2022-03-02 11:00:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1646219100000|2022-03-02 11:05:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646219400000|2022-03-02 11:10:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646219700000|2022-03-02 11:15:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646220000000|2022-03-02 11:20:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646220300000|2022-03-02 11:25:00|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1646220600000|2022-03-02 11:30:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1646220900000|2022-03-02 11:35:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646221200000|2022-03-02 11:40:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646221500000|2022-03-02 11:45:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646221800000|2022-03-02 11:50:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646222100000|2022-03-02 11:55:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646222400000|2022-03-02 12:00:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646222700000|2022-03-02 12:05:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646223000000|2022-03-02 12:10:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646223300000|2022-03-02 12:15:00|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1646223600000|2022-03-02 12:20:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646223900000|2022-03-02 12:25:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646224200000|2022-03-02 12:30:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1646224500000|2022-03-02 12:35:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646224800000|2022-03-02 12:40:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646225100000|2022-03-02 12:45:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646225400000|2022-03-02 12:50:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646226000000|2022-03-02 13:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646226300000|2022-03-02 13:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646226600000|2022-03-02 13:10:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1646226900000|2022-03-02 13:15:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1646227200000|2022-03-02 13:20:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646227500000|2022-03-02 13:25:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646227800000|2022-03-02 13:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.06|0.06|0
1646228100000|2022-03-02 13:35:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646228400000|2022-03-02 13:40:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646228700000|2022-03-02 13:45:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1646229000000|2022-03-02 13:50:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1646229300000|2022-03-02 13:55:00|1.11|0.11|1.11|0.11|1.15|0.15|1.09|0.09|0
1646229600000|2022-03-02 14:00:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1646229900000|2022-03-02 14:05:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1646230200000|2022-03-02 14:10:00|1.11|0.11|1.08|0.08|1.11|0.11|1.07|0.07|0
1646230500000|2022-03-02 14:15:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1646230800000|2022-03-02 14:20:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646231100000|2022-03-02 14:25:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1646231400000|2022-03-02 14:30:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1646231700000|2022-03-02 14:35:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1646232000000|2022-03-02 14:40:00|1.08|0.08|1.01|0.01|1.08|0.08|1.01|0.01|0
1646232300000|2022-03-02 14:45:00|1.02|0.02|1|0|1.05|0.05|1|0|0
1646232600000|2022-03-02 14:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646232900000|2022-03-02 14:55:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1646233200000|2022-03-02 15:00:00|1|0|1|0|1.01|0.01|1|0|0
1646233500000|2022-03-02 15:05:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1646233800000|2022-03-02 15:10:00|1.04|0.04|1.06|0.06|1.06|0.06|1|0|0
1646234100000|2022-03-02 15:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1646234400000|2022-03-02 15:20:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1646234700000|2022-03-02 15:25:00|1.04|0.04|1|0|1.06|0.06|1|0|0
1646235000000|2022-03-02 15:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646236200000|2022-03-02 15:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1646236500000|2022-03-02 15:55:00|1.01|0.01|1.04|0.04|1.06|0.06|1.01|0.01|0
1646236800000|2022-03-02 16:00:00|1.03|0.03|1|0|1.05|0.05|1|0|0
1646255700000|2022-03-02 21:15:00|1.2||1.2||1.2||1.2||0
1646294700000|2022-03-03 08:05:00|1||1||1||1||0
1646342100000|2022-03-03 21:15:00|1.2||1.2||1.2||1.2||0
1646355600000|2022-03-04 01:00:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1646355900000|2022-03-04 01:05:00|1.21|0.01|1.3|0.1|1.31|0.11|1.2|0|0
1646356200000|2022-03-04 01:10:00|1.29|0.09|1.28|0.08|1.32|0.12|1.27|0.07|0
1646356500000|2022-03-04 01:15:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1646356800000|2022-03-04 01:20:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1646381100000|2022-03-04 08:05:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1646381400000|2022-03-04 08:10:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1646381700000|2022-03-04 08:15:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646382000000|2022-03-04 08:20:00|1.03|0.03|1.01|0.01|1.03|0.03|1|0|0
1646382300000|2022-03-04 08:25:00|1.02|0.02|1.04|0.04|1.04|0.04|1.01|0.01|0
1646382600000|2022-03-04 08:30:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1646382900000|2022-03-04 08:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1646383200000|2022-03-04 08:40:00|1.08|0.08|1.1|0.1|1.11|0.11|1.04|0.04|0
1646383500000|2022-03-04 08:45:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1646383800000|2022-03-04 08:50:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646384100000|2022-03-04 08:55:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1646384400000|2022-03-04 09:00:00|1.12|0.12|1.14|0.14|1.14|0.14|1.1|0.1|0
1646384700000|2022-03-04 09:05:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1646385000000|2022-03-04 09:10:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646385300000|2022-03-04 09:15:00|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1646385600000|2022-03-04 09:20:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1646385900000|2022-03-04 09:25:00|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1646386200000|2022-03-04 09:30:00|1.13|0.13|1.11|0.11|1.14|0.14|1.1|0.1|0
1646386500000|2022-03-04 09:35:00|1.12|0.12|1.16|0.16|1.16|0.16|1.11|0.11|0
1646386800000|2022-03-04 09:40:00|1.17|0.17|1.15|0.15|1.17|0.17|1.14|0.14|0
1646387100000|2022-03-04 09:45:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646387400000|2022-03-04 09:50:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1646387700000|2022-03-04 09:55:00|1.15|0.15|1.15|0.15|1.17|0.17|1.15|0.15|0
1646388000000|2022-03-04 10:00:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1646388300000|2022-03-04 10:05:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1646388600000|2022-03-04 10:10:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1646388900000|2022-03-04 10:15:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1646389200000|2022-03-04 10:20:00|1.13|0.13|1.09|0.09|1.13|0.13|1.09|0.09|0
1646389500000|2022-03-04 10:25:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1646389800000|2022-03-04 10:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1646390100000|2022-03-04 10:35:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646390400000|2022-03-04 10:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1646390700000|2022-03-04 10:45:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1646391000000|2022-03-04 10:50:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1646391300000|2022-03-04 10:55:00|1.12|0.12|1.15|0.15|1.15|0.15|1.12|0.12|0
1646391600000|2022-03-04 11:00:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646391900000|2022-03-04 11:05:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1646392200000|2022-03-04 11:10:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1646392500000|2022-03-04 11:15:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1646392800000|2022-03-04 11:20:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1646393100000|2022-03-04 11:25:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1646393400000|2022-03-04 11:30:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646393700000|2022-03-04 11:35:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1646394000000|2022-03-04 11:40:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1646394300000|2022-03-04 11:45:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646394600000|2022-03-04 11:50:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1646394900000|2022-03-04 11:55:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1646395200000|2022-03-04 12:00:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646395500000|2022-03-04 12:05:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646395800000|2022-03-04 12:10:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1646396100000|2022-03-04 12:15:00|1.15|0.15|1.15|0.15|1.18|0.18|1.12|0.12|0
1646396400000|2022-03-04 12:20:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1646396700000|2022-03-04 12:25:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646397000000|2022-03-04 12:30:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1646397300000|2022-03-04 12:35:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646397600000|2022-03-04 12:40:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646397900000|2022-03-04 12:45:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1646398200000|2022-03-04 12:50:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646398500000|2022-03-04 12:55:00|1.13|0.13|1.11|0.11|1.14|0.14|1.1|0.1|0
1646398800000|2022-03-04 13:00:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1646399100000|2022-03-04 13:05:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646399400000|2022-03-04 13:10:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646399700000|2022-03-04 13:15:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646400000000|2022-03-04 13:20:00|1.1|0.1|1.09|0.09|1.11|0.11|1.08|0.08|0
1646400300000|2022-03-04 13:25:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646400600000|2022-03-04 13:30:00|1.07|0.07|1.04|0.04|1.09|0.09|1.01|0.01|0
1646400900000|2022-03-04 13:35:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1646401200000|2022-03-04 13:40:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1646401500000|2022-03-04 13:45:00|1.05|0.05|1.08|0.08|1.08|0.08|1.05|0.05|0
1646401800000|2022-03-04 13:50:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646402100000|2022-03-04 13:55:00|1.03|0.03|1.1|0.1|1.12|0.12|1.03|0.03|0
1646402400000|2022-03-04 14:00:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1646402700000|2022-03-04 14:05:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1646403000000|2022-03-04 14:10:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1646403300000|2022-03-04 14:15:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1646403600000|2022-03-04 14:20:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1646403900000|2022-03-04 14:25:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646404200000|2022-03-04 14:30:00|1.08|0.08|1.04|0.04|1.09|0.09|1.02|0.02|0
1646404500000|2022-03-04 14:35:00|1.03|0.03|1.05|0.05|1.06|0.06|1.02|0.02|0
1646404800000|2022-03-04 14:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.05|0.05|0
1646405100000|2022-03-04 14:45:00|1.06|0.06|1.11|0.11|1.11|0.11|1.06|0.06|0
1646405400000|2022-03-04 14:50:00|1.1|0.1|1.07|0.07|1.11|0.11|1.05|0.05|0
1646405700000|2022-03-04 14:55:00|1.08|0.08|1.03|0.03|1.08|0.08|1.02|0.02|0
1646406000000|2022-03-04 15:00:00|1.02|0.02|1.04|0.04|1.05|0.05|1.02|0.02|0
1646406300000|2022-03-04 15:05:00|1.05|0.05|1.05|0.05|1.05|0.05|1.02|0.02|0
1646406600000|2022-03-04 15:10:00|1.06|0.06|1.09|0.09|1.1|0.1|1.06|0.06|0
1646406900000|2022-03-04 15:15:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1646407200000|2022-03-04 15:20:00|1.09|0.09|1.06|0.06|1.12|0.12|1.06|0.06|0
1646407500000|2022-03-04 15:25:00|1.05|0.05|1.06|0.06|1.08|0.08|1.05|0.05|0
1646407800000|2022-03-04 15:30:00|1.07|0.07|1.08|0.08|1.09|0.09|1.06|0.06|0
1646408100000|2022-03-04 15:35:00|1.07|0.07|1.06|0.06|1.07|0.07|1.04|0.04|0
1646408400000|2022-03-04 15:40:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1646408700000|2022-03-04 15:45:00|1.09|0.09|1.09|0.09|1.09|0.09|1.07|0.07|0
1646409000000|2022-03-04 15:50:00|1.08|0.08|1.06|0.06|1.09|0.09|1.06|0.06|0
1646409300000|2022-03-04 15:55:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1646409600000|2022-03-04 16:00:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646409900000|2022-03-04 16:05:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1646410200000|2022-03-04 16:10:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646410500000|2022-03-04 16:15:00|1.09|0.09|1.06|0.06|1.09|0.09|1.05|0.05|0
1646410800000|2022-03-04 16:20:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1646411100000|2022-03-04 16:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1646411400000|2022-03-04 16:30:00|1.07|0.07|1.07|0.07|1.08|0.08|1.05|0.05|0
1646411700000|2022-03-04 16:35:00|1.08|0.08|1.04|0.04|1.08|0.08|1.04|0.04|0
1646412000000|2022-03-04 16:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646412300000|2022-03-04 16:45:00|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1646412600000|2022-03-04 16:50:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1646412900000|2022-03-04 16:55:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1646413200000|2022-03-04 17:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1646413500000|2022-03-04 17:05:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1646413800000|2022-03-04 17:10:00|1|0|1|0|1|0|1|0|0
1646640300000|2022-03-07 08:05:00|1||1||1||1||0
1646667600000|2022-03-07 15:40:00|1.2||1.2||1.2||1.2||0
1646726700000|2022-03-08 08:05:00|1||1||1||1||0
1646774100000|2022-03-08 21:15:00|1.2||1.2||1.2||1.2||0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646860500000|2022-03-09 21:15:00|1.2||1.2||1.2||1||0
1646899500000|2022-03-10 08:05:00|1||1||1||1||0
1646946900000|2022-03-10 21:15:00|1.2||1.2||1.2||1.2||0
1646985900000|2022-03-11 08:05:00|1||1||1||1||0
1647244800000|2022-03-14 08:00:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1647858900000|2022-03-21 10:35:00|41.32|39.12|41.31|39.11|41.34|39.14|41.25|39.05|0
1647859200000|2022-03-21 10:40:00|41.3|39.1|41.27|38.87|41.52|39.12|41.26|38.86|0
1647859500000|2022-03-21 10:45:00|41.28|38.88|41.32|38.92|41.34|38.94|41.24|38.84|0
1647859800000|2022-03-21 10:50:00|41.31|38.91|41.39|38.99|41.42|39.02|41.31|38.91|0
1647860100000|2022-03-21 10:55:00|41.38|38.98|41.16|38.76|41.38|38.98|41.14|38.74|0
1647860400000|2022-03-21 11:00:00|41.17|38.77|40.99|38.59|41.18|38.78|40.98|38.58|0
1647860700000|2022-03-21 11:05:00|40.98|38.58|40.96|38.56|40.98|38.58|40.77|38.37|0
1647861000000|2022-03-21 11:10:00|40.93|38.53|40.77|38.37|40.96|38.56|40.76|38.36|0
1647861300000|2022-03-21 11:15:00|40.76|38.36|40.54|38.14|40.87|38.47|40.54|38.14|0
1647861600000|2022-03-21 11:20:00|40.55|38.15|40.59|38.19|40.71|38.31|40.47|38.07|0
1647861900000|2022-03-21 11:25:00|40.6|38.2|40.61|38.21|40.65|38.25|40.57|38.17|0
1647862200000|2022-03-21 11:30:00|40.63|38.23|40.54|38.14|40.66|38.26|40.52|38.12|0
1647862500000|2022-03-21 11:35:00|40.52|38.12|42.06|39.66|42.06|39.66|40.47|38.07|0
1647862800000|2022-03-21 11:40:00|41.45|39.05|40.04|37.64|42.29|39.89|39.13|36.73|0
1647863100000|2022-03-21 11:45:00|40.03|37.63|36.35|33.95|40.07|37.67|36.33|33.93|0
1647863400000|2022-03-21 11:50:00|36.36|33.96|36.43|34.03|36.45|34.05|36.34|33.94|0
1647863700000|2022-03-21 11:55:00|36.44|34.04|36.45|34.05|36.51|34.11|36.42|34.02|0
1647864000000|2022-03-21 12:00:00|36.46|34.06|36.54|34.14|36.54|34.14|36.37|33.97|0
1647864300000|2022-03-21 12:05:00|36.53|34.13|36.57|34.17|36.57|34.17|36.47|34.07|0
1647864600000|2022-03-21 12:10:00|36.56|34.16|36.48|34.08|36.57|34.17|36.42|34.02|0
1647864900000|2022-03-21 12:15:00|36.52|34.12|36.57|34.17|36.62|34.22|36.5|34.1|0
1647865200000|2022-03-21 12:20:00|36.58|34.18|36.67|34.27|36.71|34.31|36.51|34.11|0
1647865500000|2022-03-21 12:25:00|36.66|34.26|36.7|34.3|36.74|34.34|36.62|34.22|0
1647865800000|2022-03-21 12:30:00|36.69|34.29|36.7|34.3|36.75|34.35|36.66|34.26|0
1647866100000|2022-03-21 12:35:00|36.69|34.29|36.66|34.26|36.75|34.35|36.62|34.22|0
1647866400000|2022-03-21 12:40:00|36.67|34.27|36.64|34.24|36.72|34.32|36.58|34.18|0
1647866700000|2022-03-21 12:45:00|36.65|34.25|36.64|34.24|36.76|34.36|36.64|34.24|0
1647867000000|2022-03-21 12:50:00|36.63|34.23|36.49|34.09|36.67|34.27|36.48|34.08|0
1647867300000|2022-03-21 12:55:00|36.5|34.1|36.58|34.18|36.62|34.22|36.48|34.08|0
1647867600000|2022-03-21 13:00:00|36.56|34.16|36.59|34.19|36.73|34.33|36.56|34.16|0
1647867900000|2022-03-21 13:05:00|36.6|34.2|36.47|34.07|36.61|34.21|36.44|34.04|0
1647868200000|2022-03-21 13:10:00|36.48|34.08|36.46|34.06|36.54|34.14|36.42|34.02|0
1647868500000|2022-03-21 13:15:00|36.47|34.07|36.44|34.04|36.5|34.1|36.42|34.02|0
1647868800000|2022-03-21 13:20:00|36.45|34.05|36.41|34.01|36.47|34.07|36.36|33.96|0
1647869100000|2022-03-21 13:25:00|36.39|33.99|36.57|34.17|36.61|34.21|36.36|33.96|0
1647869400000|2022-03-21 13:30:00|36.41|34.01|35.82|33.42|36.51|34.11|35.82|33.42|0
1647869700000|2022-03-21 13:35:00|35.81|33.41|35.58|33.18|35.81|33.41|35.53|33.13|0
1647870000000|2022-03-21 13:40:00|35.53|33.13|35.8|33.4|35.88|33.48|35.5|33.1|0
1647870300000|2022-03-21 13:45:00|35.74|33.34|36.44|34.04|36.45|34.05|35.72|33.32|0
1647870600000|2022-03-21 13:50:00|36.43|34.03|36.98|34.58|37.01|34.61|36.25|33.85|0
1647870900000|2022-03-21 13:55:00|36.92|34.52|36.94|34.54|36.96|34.56|36.69|34.29|0
1647871200000|2022-03-21 14:00:00|36.93|34.53|37.13|34.73|37.13|34.73|36.79|34.39|0
1647871500000|2022-03-21 14:05:00|37.16|34.76|37.15|34.75|37.39|34.99|36.99|34.59|0
1647871800000|2022-03-21 14:10:00|37.14|34.74|37.24|34.84|37.34|34.94|37.01|34.61|0
1647872100000|2022-03-21 14:15:00|37.2|34.8|37.14|34.74|37.31|34.91|37.06|34.66|0
1647872400000|2022-03-21 14:20:00|37.17|34.77|37.25|34.85|37.47|35.07|37.17|34.77|0
1647872700000|2022-03-21 14:25:00|37.27|34.87|37.44|35.04|37.56|35.16|37.27|34.87|0
1647873000000|2022-03-21 14:30:00|37.43|35.03|36.72|34.32|37.5|35.1|36.57|34.17|0
1647873300000|2022-03-21 14:35:00|36.71|34.31|36.31|33.91|36.73|34.33|36.31|33.91|0
1647873600000|2022-03-21 14:40:00|36.33|33.93|36.3|33.9|36.43|34.03|36.15|33.75|0
1647873900000|2022-03-21 14:45:00|36.29|33.89|36.08|33.68|36.39|33.99|36.06|33.66|0
1647874200000|2022-03-21 14:50:00|36.1|33.7|35.89|33.49|36.1|33.7|35.89|33.49|0
1647874500000|2022-03-21 14:55:00|35.86|33.46|35.66|33.26|35.96|33.56|35.57|33.17|0
1647874800000|2022-03-21 15:00:00|35.65|33.25|35.68|33.28|35.68|33.28|35.47|33.07|0
1647875100000|2022-03-21 15:05:00|35.67|33.27|35.92|33.52|35.93|33.53|35.59|33.19|0
1647875400000|2022-03-21 15:10:00|35.9|33.5|35.74|33.34|35.9|33.5|35.65|33.25|0
1647875700000|2022-03-21 15:15:00|35.73|33.33|34.8|32.4|36.79|34.39|34.8|32.4|0
1647876000000|2022-03-21 15:20:00|34.79|32.39|33.68|31.28|34.94|32.54|33.62|31.22|0
1647876300000|2022-03-21 15:25:00|33.7|31.3|33.65|31.25|33.71|31.31|33.53|31.13|0
1647876600000|2022-03-21 15:30:00|33.63|31.23|33.71|31.31|33.8|31.4|33.61|31.21|0
1647876900000|2022-03-21 15:35:00|33.68|31.28|33.79|31.39|33.96|31.56|33.62|31.22|0
1647877200000|2022-03-21 15:40:00|33.78|31.38|33.97|31.57|34.02|31.62|33.6|31.2|0
1647877500000|2022-03-21 15:45:00|33.98|31.58|33.95|31.55|34.01|31.61|33.8|31.4|0
1647877800000|2022-03-21 15:50:00|33.94|31.54|33.76|31.36|34|31.6|33.59|31.19|0
1647878100000|2022-03-21 15:55:00|33.81|31.41|33.64|31.24|33.88|31.48|33.51|31.11|0
1647878400000|2022-03-21 16:00:00|33.69|31.29|33.88|31.48|33.93|31.53|33.58|31.18|0
1647878700000|2022-03-21 16:05:00|33.87|31.47|33.71|31.31|34.01|31.61|33.65|31.25|0
1647879000000|2022-03-21 16:10:00|33.75|31.35|33.69|31.29|33.84|31.44|33.64|31.24|0
1647879300000|2022-03-21 16:15:00|33.67|31.27|33.69|31.29|33.89|31.49|33.61|31.21|0
1647879600000|2022-03-21 16:20:00|33.7|31.3|33.53|31.13|33.73|31.33|33.48|31.08|0
1647879900000|2022-03-21 16:25:00|33.51|31.11|33.64|31.24|33.7|31.3|33.46|31.06|0
1647880200000|2022-03-21 16:30:00|33.63|31.23|34.22|31.82|34.59|32.19|33.52|31.12|0
1647880500000|2022-03-21 16:35:00|34.24|31.84|34.46|32.06|34.77|32.37|34.24|31.84|0
1647880800000|2022-03-21 16:40:00|34.45|32.05|33.67|31.27|34.47|32.07|33.67|31.27|0
1647881100000|2022-03-21 16:45:00|33.7|31.3|33.7|31.3|33.88|31.48|33.62|31.22|0
1647881400000|2022-03-21 16:50:00|33.77|31.37|34.44|32.04|34.45|32.05|33.76|31.36|0
1647881700000|2022-03-21 16:55:00|34.45|32.05|34.65|32.25|34.72|32.32|33.83|31.43|0
1647882000000|2022-03-21 17:00:00|34.62|32.22|34.93|32.53|34.97|32.57|34.61|32.21|0
1647882300000|2022-03-21 17:05:00|34.92|32.52|34.69|32.29|34.97|32.57|34.59|32.19|0
1647882600000|2022-03-21 17:10:00|34.66|32.26|34.92|32.52|35.03|32.63|34.66|32.26|0
1647882900000|2022-03-21 17:15:00|34.93|32.53|35.45|33.05|35.45|33.05|34.9|32.5|0
1647883200000|2022-03-21 17:20:00|35.44|33.04|35.16|32.76|35.48|33.08|35.14|32.74|0
1647883500000|2022-03-21 17:25:00|35.17|32.77|35.16|32.76|35.23|32.83|34.94|32.54|0
1647883800000|2022-03-21 17:30:00|35.19|32.79|34.76|32.36|35.23|32.83|34.7|32.3|0
1647884100000|2022-03-21 17:35:00|34.81|32.41|34.61|32.21|34.94|32.54|34.51|32.11|0
1647884400000|2022-03-21 17:40:00|34.63|32.23|34.95|32.55|35.08|32.68|34.6|32.2|0
1647884700000|2022-03-21 17:45:00|34.91|32.51|34.74|32.34|35.03|32.63|34.69|32.29|0
1647885000000|2022-03-21 17:50:00|34.7|32.3|34.71|32.31|34.83|32.43|34.58|32.18|0
1647885300000|2022-03-21 17:55:00|34.72|32.32|34.55|32.15|34.87|32.47|34.55|32.15|0
1647885600000|2022-03-21 18:00:00|34.57|32.17|34.7|32.3|34.83|32.43|34.43|32.03|0
1647885900000|2022-03-21 18:05:00|34.73|32.33|34.56|32.16|34.91|32.51|34.55|32.15|0
1647886200000|2022-03-21 18:10:00|34.62|32.22|34.82|32.42|34.85|32.45|34.6|32.2|0
1647886500000|2022-03-21 18:15:00|34.84|32.44|34.69|32.29|34.94|32.54|34.69|32.29|0
1647886800000|2022-03-21 18:20:00|34.7|32.3|34.55|32.15|35.01|32.61|34.49|32.09|0
1647887100000|2022-03-21 18:25:00|34.58|32.18|34.44|32.04|34.69|32.29|34.39|31.99|0
1647887400000|2022-03-21 18:30:00|34.46|32.06|34.59|32.19|34.62|32.22|34.4|32|0
1647887700000|2022-03-21 18:35:00|34.54|32.14|34.54|32.14|34.68|32.28|34.46|32.06|0
1647888000000|2022-03-21 18:40:00|34.56|32.16|34.44|32.04|34.73|32.33|34.39|31.99|0
1647888300000|2022-03-21 18:45:00|34.47|32.07|34.62|32.22|34.64|32.24|34.22|31.82|0
1647888600000|2022-03-21 18:50:00|34.61|32.21|34.72|32.32|34.73|32.33|34.48|32.08|0
1647888900000|2022-03-21 18:55:00|34.7|32.3|35.28|32.88|35.29|32.89|34.7|32.3|0
1647889200000|2022-03-21 19:00:00|35.29|32.89|35.26|32.86|35.33|32.93|35.15|32.75|0
1647889500000|2022-03-21 19:05:00|35.25|32.85|35.12|32.72|35.3|32.9|35.04|32.64|0
1647889800000|2022-03-21 19:10:00|35.1|32.7|34.75|32.35|35.11|32.71|34.75|32.35|0
1647890100000|2022-03-21 19:15:00|34.74|32.34|34.91|32.51|34.92|32.52|34.52|32.12|0
1647890400000|2022-03-21 19:20:00|34.9|32.5|34.61|32.21|34.96|32.56|34.58|32.18|0
1647890700000|2022-03-21 19:25:00|34.65|32.25|34.45|32.05|34.65|32.25|34.43|32.03|0
1647891000000|2022-03-21 19:30:00|34.42|32.02|34.94|32.54|35.03|32.63|34.42|32.02|0
1647891300000|2022-03-21 19:35:00|34.98|32.58|35.09|32.69|35.11|32.71|34.85|32.45|0
1647891600000|2022-03-21 19:40:00|35.08|32.68|35.18|32.78|35.21|32.81|34.92|32.52|0
1647891900000|2022-03-21 19:45:00|35.14|32.74|35.5|33.1|35.5|33.1|35.01|32.61|0
1647892200000|2022-03-21 19:50:00|34.61|32.21|34.97|32.57|35.37|32.97|34.6|32.2|0
1647892500000|2022-03-21 19:55:00|34.96|32.56|34.6|32.2|35.05|32.65|34.57|32.17|0
1647892800000|2022-03-21 20:00:00|34.64|32.24|34.42|32.02|34.68|32.28|34.38|31.98|0
1647893100000|2022-03-21 20:05:00|34.44|32.04|34.48|32.08|34.49|32.09|34.38|31.98|0
1647893400000|2022-03-21 20:10:00|34.47|32.07|34.39|31.99|34.47|32.07|34.38|31.98|0
1647893700000|2022-03-21 20:15:00|34.6|31.8|34.58|31.78|34.64|31.84|34.58|31.78|0
1647894000000|2022-03-21 20:20:00|34.54|31.74|34.52|31.72|34.56|31.76|34.51|31.71|0
1647894300000|2022-03-21 20:25:00|34.5|31.7|34.56|31.76|34.58|31.78|34.49|31.69|0
1647894600000|2022-03-21 20:30:00|34.57|31.77|34.49|31.69|34.57|31.77|34.49|31.69|0
1647894900000|2022-03-21 20:35:00|34.48|31.68|34.47|31.67|34.48|31.68|34.44|31.64|0
1647895200000|2022-03-21 20:40:00|34.48|31.68|34.44|31.64|34.48|31.68|34.43|31.63|0
1647895500000|2022-03-21 20:45:00|34.43|31.63|34.44|31.64|34.47|31.67|34.39|31.59|0
1647895800000|2022-03-21 20:50:00|34.45|31.65|34.46|31.66|34.46|31.66|34.4|31.6|0
1647896100000|2022-03-21 20:55:00|34.48|31.68|34.48|31.68|34.51|31.71|34.46|31.66|0
1647896400000|2022-03-21 21:00:00|34.5|31.7|34.5|31.7|34.5|31.7|34.46|31.66|0
1647896700000|2022-03-21 21:05:00|34.51|31.71|34.51|31.71|34.54|31.74|34.51|31.71|0
1647897000000|2022-03-21 21:10:00|34.5|31.7|34.49|31.69|34.51|31.71|34.49|31.69|0
1647897300000|2022-03-21 21:15:00|34.5|31.7|34.52|31.72|34.54|31.74|34.5|31.7|0
1647897600000|2022-03-21 21:20:00|34.51|31.71|34.54|31.74|34.54|31.74|34.51|31.71|0
1647897900000|2022-03-21 21:25:00|34.53|31.73|34.53|31.73|34.54|31.74|34.53|31.73|0
1647898200000|2022-03-21 21:30:00|34.55|31.75|34.55|31.75|34.55|31.75|34.52|31.72|0
1647898500000|2022-03-21 21:35:00|34.53|31.73|34.56|31.76|34.58|31.78|34.53|31.73|0
1647898800000|2022-03-21 21:40:00|34.55|31.75|34.56|31.76|34.56|31.76|34.54|31.74|0
1647899100000|2022-03-21 21:45:00|34.57|31.77|34.55|31.75|34.57|31.77|34.54|31.74|0
1647899400000|2022-03-21 21:50:00|34.56|31.76|34.55|31.75|34.56|31.76|34.55|31.75|0
1647899700000|2022-03-21 21:55:00|34.54|31.74|34.54|31.74|34.56|31.76|34.54|31.74|0
1647900000000|2022-03-21 22:00:00|34.57|31.77|34.68|31.88|34.69|31.89|34.57|31.77|0
1647900300000|2022-03-21 22:05:00|34.67|31.87|34.7|31.9|34.72|31.92|34.63|31.83|0
1647900600000|2022-03-21 22:10:00|34.69|31.89|34.67|31.87|34.69|31.89|34.63|31.83|0
1647900900000|2022-03-21 22:15:00|34.68|31.88|34.69|31.89|34.7|31.9|34.67|31.87|0
1647901200000|2022-03-21 22:20:00|34.7|31.9|34.76|31.96|34.76|31.96|34.69|31.89|0
1647901500000|2022-03-21 22:25:00|34.75|31.95|34.74|31.94|34.76|31.96|34.73|31.93|0
1647901800000|2022-03-21 22:30:00|34.75|31.95|34.8|32|34.82|32.02|34.74|31.94|0
1647902100000|2022-03-21 22:35:00|34.79|31.99|34.75|31.95|34.8|32|34.75|31.95|0
1647902400000|2022-03-21 22:40:00|34.74|31.94|34.72|31.92|34.74|31.94|34.72|31.92|0
1647902700000|2022-03-21 22:45:00|34.73|31.93|34.78|31.98|34.81|32.01|34.73|31.93|0
1647903000000|2022-03-21 22:50:00|34.77|31.97|34.72|31.92|34.78|31.98|34.72|31.92|0
1647903300000|2022-03-21 22:55:00|34.73|31.93|34.79|31.99|34.79|31.99|34.73|31.93|0
1647903600000|2022-03-21 23:00:00|34.81|32.01|34.78|31.98|34.81|32.01|34.77|31.97|0
1647903900000|2022-03-21 23:05:00|34.79|31.99|34.82|32.02|34.83|32.03|34.77|31.97|0
1647904200000|2022-03-21 23:10:00|34.8|32|34.9|32.1|34.93|32.13|34.8|32|0
1647904500000|2022-03-21 23:15:00|34.91|32.11|34.86|32.06|34.92|32.12|34.86|32.06|0
1647904800000|2022-03-21 23:20:00|34.87|32.07|34.86|32.06|34.9|32.1|34.85|32.05|0
1647905100000|2022-03-21 23:25:00|34.85|32.05|34.82|32.02|34.91|32.11|34.8|32|0
1647905400000|2022-03-21 23:30:00|34.81|32.01|34.85|32.05|34.88|32.08|34.81|32.01|0
1647905700000|2022-03-21 23:35:00|34.86|32.06|34.83|32.03|34.87|32.07|34.83|32.03|0
1647906000000|2022-03-21 23:40:00|34.85|32.05|34.92|32.12|34.94|32.14|34.82|32.02|0
1647906300000|2022-03-21 23:45:00|34.93|32.13|34.96|32.16|34.96|32.16|34.91|32.11|0
1647906600000|2022-03-21 23:50:00|34.94|32.14|34.99|32.19|35|32.2|34.89|32.09|0
1647906900000|2022-03-21 23:55:00|35|32.2|35.1|32.3|35.1|32.3|35|32.2|0
1647907200000|2022-03-22 00:00:00|35.13|32.33|35.14|32.34|35.22|32.42|35.11|32.31|0
1647907500000|2022-03-22 00:05:00|35.15|32.35|35.17|32.37|35.22|32.42|35.11|32.31|0
1647907800000|2022-03-22 00:10:00|35.16|32.36|35.2|32.4|35.22|32.42|35.15|32.35|0
1647908100000|2022-03-22 00:15:00|35.22|32.42|35.22|32.42|35.24|32.44|35.16|32.36|0
1647908400000|2022-03-22 00:20:00|35.21|32.41|35.18|32.38|35.21|32.41|35.12|32.32|0
1647908700000|2022-03-22 00:25:00|35.17|32.37|35.23|32.43|35.23|32.43|35.16|32.36|0
1647909000000|2022-03-22 00:30:00|35.24|32.44|35.23|32.43|35.29|32.49|35.22|32.42|0
1647909300000|2022-03-22 00:35:00|35.22|32.42|35.3|32.5|35.32|32.52|35.22|32.42|0
1647909600000|2022-03-22 00:40:00|35.29|32.49|35.3|32.5|35.39|32.59|35.29|32.49|0
1647909900000|2022-03-22 00:45:00|35.29|32.49|35.36|32.56|35.4|32.6|35.29|32.49|0
1647910200000|2022-03-22 00:50:00|35.37|32.57|35.38|32.58|35.39|32.59|35.31|32.51|0
1647910500000|2022-03-22 00:55:00|35.39|32.59|35.47|32.67|35.47|32.67|35.39|32.59|0
1647910800000|2022-03-22 01:00:00|35.48|32.68|35.54|32.74|35.7|32.9|35.47|32.67|0
1647911100000|2022-03-22 01:05:00|35.52|32.72|35.53|32.73|35.56|32.76|35.46|32.66|0
1647911400000|2022-03-22 01:10:00|35.52|32.72|35.43|32.63|35.53|32.73|35.39|32.59|0
1647911700000|2022-03-22 01:15:00|35.42|32.62|35.41|32.61|35.45|32.65|35.39|32.59|0
1647912000000|2022-03-22 01:20:00|35.4|32.6|35.43|32.63|35.46|32.66|35.33|32.53|0
1647912300000|2022-03-22 01:25:00|35.42|32.62|35.36|32.56|35.49|32.69|35.32|32.52|0
1647912600000|2022-03-22 01:30:00|35.34|32.54|35.41|32.61|35.42|32.62|35.34|32.54|0
1647912900000|2022-03-22 01:35:00|35.42|32.62|35.32|32.52|35.43|32.63|35.32|32.52|0
1647913200000|2022-03-22 01:40:00|35.31|32.51|35.48|32.68|35.49|32.69|35.3|32.5|0
1647913500000|2022-03-22 01:45:00|35.47|32.67|35.5|32.7|35.54|32.74|35.43|32.63|0
1647913800000|2022-03-22 01:50:00|35.48|32.68|35.44|32.64|35.48|32.68|35.4|32.6|0
1647914100000|2022-03-22 01:55:00|35.43|32.63|35.41|32.61|35.48|32.68|35.4|32.6|0
1647914400000|2022-03-22 02:00:00|35.4|32.6|35.4|32.6|35.46|32.66|35.37|32.57|0
1647914700000|2022-03-22 02:05:00|35.41|32.61|35.41|32.61|35.47|32.67|35.4|32.6|0
1647915000000|2022-03-22 02:10:00|35.42|32.62|35.43|32.63|35.43|32.63|35.35|32.55|0
1647915300000|2022-03-22 02:15:00|35.44|32.64|35.47|32.67|35.5|32.7|35.42|32.62|0
1647915600000|2022-03-22 02:20:00|35.48|32.68|35.47|32.67|35.48|32.68|35.45|32.65|0
1647915900000|2022-03-22 02:25:00|35.48|32.68|35.48|32.68|35.51|32.71|35.41|32.61|0
1647916200000|2022-03-22 02:30:00|35.49|32.69|35.46|32.66|35.51|32.71|35.42|32.62|0
1647916500000|2022-03-22 02:35:00|35.44|32.64|35.28|32.48|35.45|32.65|35.27|32.47|0
1647916800000|2022-03-22 02:40:00|35.29|32.49|35.22|32.42|35.33|32.53|35.21|32.41|0
1647917100000|2022-03-22 02:45:00|35.21|32.41|35.22|32.42|35.23|32.43|35.19|32.39|0
1647917400000|2022-03-22 02:50:00|35.2|32.4|35.03|32.23|35.22|32.42|34.99|32.19|0
1647917700000|2022-03-22 02:55:00|35.04|32.24|35.17|32.37|35.18|32.38|35.04|32.24|0
1647918000000|2022-03-22 03:00:00|35.15|32.35|35.33|32.53|35.33|32.53|35.13|32.33|0
1647918300000|2022-03-22 03:05:00|35.34|32.54|35.31|32.51|35.37|32.57|35.31|32.51|0
1647918600000|2022-03-22 03:10:00|35.32|32.52|35.31|32.51|35.32|32.52|35.24|32.44|0
1647918900000|2022-03-22 03:15:00|35.3|32.5|35.25|32.45|35.31|32.51|35.19|32.39|0
1647919200000|2022-03-22 03:20:00|35.24|32.44|35.14|32.34|35.25|32.45|35.14|32.34|0
1647919500000|2022-03-22 03:25:00|35.15|32.35|35.09|32.29|35.15|32.35|35.06|32.26|0
1647919800000|2022-03-22 03:30:00|35.1|32.3|35.12|32.32|35.15|32.35|35.1|32.3|0
1647920100000|2022-03-22 03:35:00|35.11|32.31|35.15|32.35|35.15|32.35|35.06|32.26|0
1647920400000|2022-03-22 03:40:00|35.16|32.36|35.12|32.32|35.26|32.46|35.09|32.29|0
1647920700000|2022-03-22 03:45:00|35.13|32.33|35.13|32.33|35.16|32.36|35.11|32.31|0
1647921000000|2022-03-22 03:50:00|35.11|32.31|35.16|32.36|35.17|32.37|35.04|32.24|0
1647921300000|2022-03-22 03:55:00|35.17|32.37|35.23|32.43|35.23|32.43|35.14|32.34|0
1647921600000|2022-03-22 04:00:00|35.24|32.44|34.87|32.07|35.26|32.46|34.81|32.01|0
1647921900000|2022-03-22 04:05:00|34.86|32.06|34.81|32.01|34.87|32.07|34.8|32|0
1647922200000|2022-03-22 04:10:00|34.82|32.02|34.7|31.9|34.82|32.02|34.66|31.86|0
1647922500000|2022-03-22 04:15:00|34.69|31.89|34.79|31.99|34.79|31.99|34.69|31.89|0
1647922800000|2022-03-22 04:20:00|34.77|31.97|34.91|32.11|34.91|32.11|34.77|31.97|0
1647923100000|2022-03-22 04:25:00|34.89|32.09|34.77|31.97|34.91|32.11|34.77|31.97|0
1647923400000|2022-03-22 04:30:00|34.76|31.96|34.76|31.96|34.77|31.97|34.72|31.92|0
1647923700000|2022-03-22 04:35:00|34.75|31.95|34.81|32.01|34.81|32.01|34.75|31.95|0
1647924000000|2022-03-22 04:40:00|34.79|31.99|34.77|31.97|34.79|31.99|34.73|31.93|0
1647924300000|2022-03-22 04:45:00|34.76|31.96|34.85|32.05|34.85|32.05|34.76|31.96|0
1647924600000|2022-03-22 04:50:00|34.84|32.04|34.8|32|34.86|32.06|34.8|32|0
1647924900000|2022-03-22 04:55:00|34.78|31.98|34.75|31.95|34.78|31.98|34.73|31.93|0
1647925200000|2022-03-22 05:00:00|34.76|31.96|34.83|32.03|34.83|32.03|34.73|31.93|0
1647925500000|2022-03-22 05:05:00|34.81|32.01|34.92|32.12|34.94|32.14|34.81|32.01|0
1647925800000|2022-03-22 05:10:00|34.91|32.11|34.96|32.16|34.96|32.16|34.9|32.1|0
1647926100000|2022-03-22 05:15:00|34.95|32.15|34.92|32.12|34.98|32.18|34.92|32.12|0
1647926400000|2022-03-22 05:20:00|34.93|32.13|34.93|32.13|34.95|32.15|34.92|32.12|0
1647926700000|2022-03-22 05:25:00|34.92|32.12|34.85|32.05|34.92|32.12|34.85|32.05|0
1647927000000|2022-03-22 05:30:00|34.81|32.01|34.81|32.01|34.85|32.05|34.8|32|0
1647927300000|2022-03-22 05:35:00|34.8|32|34.66|31.86|34.82|32.02|34.65|31.85|0
1647927600000|2022-03-22 05:40:00|34.65|31.85|34.66|31.86|34.76|31.96|34.65|31.85|0
1647927900000|2022-03-22 05:45:00|34.67|31.87|34.69|31.89|34.73|31.93|34.65|31.85|0
1647928200000|2022-03-22 05:50:00|34.68|31.88|34.67|31.87|34.72|31.92|34.64|31.84|0
1647928500000|2022-03-22 05:55:00|34.68|31.88|34.7|31.9|34.72|31.92|34.64|31.84|0
1647928800000|2022-03-22 06:00:00|34.72|31.92|34.61|31.81|34.78|31.98|34.57|31.77|0
1647929100000|2022-03-22 06:05:00|34.62|31.82|34.61|31.81|34.65|31.85|34.59|31.79|0
1647929400000|2022-03-22 06:10:00|34.62|31.82|34.57|31.77|34.64|31.84|34.54|31.74|0
1647929700000|2022-03-22 06:15:00|34.58|31.78|34.51|31.71|34.58|31.78|34.42|31.62|0
1647930000000|2022-03-22 06:20:00|34.49|31.69|34.55|31.75|34.55|31.75|34.46|31.66|0
1647930300000|2022-03-22 06:25:00|34.54|31.74|34.6|31.8|34.63|31.83|34.54|31.74|0
1647930600000|2022-03-22 06:30:00|34.61|31.81|34.65|31.85|34.67|31.87|34.61|31.81|0
1647930900000|2022-03-22 06:35:00|34.64|31.84|34.5|31.7|34.64|31.84|34.49|31.69|0
1647931200000|2022-03-22 06:40:00|34.48|31.68|34.6|31.8|34.64|31.84|34.47|31.67|0
1647931500000|2022-03-22 06:45:00|34.61|31.81|34.61|31.81|34.67|31.87|34.6|31.8|0
1647931800000|2022-03-22 06:50:00|34.62|31.82|34.65|31.85|34.67|31.87|34.57|31.77|0
1647932100000|2022-03-22 06:55:00|34.63|31.83|34.66|31.86|34.67|31.87|34.59|31.79|0
1647932400000|2022-03-22 07:00:00|34.63|31.83|34.62|31.82|34.72|31.92|34.53|31.73|0
1647932700000|2022-03-22 07:05:00|34.38|31.98|34.35|31.95|34.41|32.01|34.3|31.9|0
1647933000000|2022-03-22 07:10:00|34.37|31.97|34.31|31.91|34.38|31.98|34.3|31.9|0
1647933300000|2022-03-22 07:15:00|34.3|31.9|34.21|31.81|34.31|31.91|34.17|31.77|0
1647933600000|2022-03-22 07:20:00|34.2|31.8|34.11|31.71|34.21|31.81|34.11|31.71|0
1647933900000|2022-03-22 07:25:00|34.13|31.73|34.09|31.69|34.2|31.8|34.03|31.63|0
1647934200000|2022-03-22 07:30:00|34.06|31.66|34.04|31.64|34.09|31.69|33.99|31.59|0
1647934500000|2022-03-22 07:35:00|34.06|31.66|35.03|32.63|35.09|32.69|34.06|31.66|0
1647934800000|2022-03-22 07:40:00|35.04|32.64|35.03|32.63|35.08|32.68|35.01|32.61|0
1647935100000|2022-03-22 07:45:00|35.02|32.62|34.92|32.52|35.04|32.64|34.89|32.49|0
1647935400000|2022-03-22 07:50:00|34.9|32.5|34.77|32.37|34.9|32.5|34.74|32.34|0
1647935700000|2022-03-22 07:55:00|34.76|32.36|34.77|32.37|34.83|32.43|34.75|32.35|0
1647936000000|2022-03-22 08:00:00|34.74|32.34|34.63|32.23|34.83|32.43|34.62|32.22|0
1647936300000|2022-03-22 08:05:00|34.64|32.24|34.65|32.25|34.68|32.28|34.58|32.18|0
1647936600000|2022-03-22 08:10:00|34.67|32.27|34.46|32.06|34.73|32.33|34.41|32.01|0
1647936900000|2022-03-22 08:15:00|34.47|32.07|36.05|33.65|36.08|33.68|34.43|32.03|0
1647937200000|2022-03-22 08:20:00|36.02|33.62|35.82|33.42|36.1|33.7|35.81|33.41|0
1647937500000|2022-03-22 08:25:00|35.84|33.44|35.8|33.4|35.9|33.5|35.77|33.37|0
1647937800000|2022-03-22 08:30:00|35.79|33.39|35.65|33.25|35.79|33.39|35.58|33.18|0
1647938100000|2022-03-22 08:35:00|35.62|33.22|34.61|32.21|36.26|33.86|34.61|32.21|0
1647938400000|2022-03-22 08:40:00|34.62|32.22|34.58|32.18|34.75|32.35|34.54|32.14|0
1647938700000|2022-03-22 08:45:00|34.6|32.2|34.73|32.33|34.73|32.33|34.6|32.2|0
1647939000000|2022-03-22 08:50:00|34.72|32.32|34.76|32.36|34.82|32.42|34.71|32.31|0
1647939300000|2022-03-22 08:55:00|34.77|32.37|34.72|32.32|34.78|32.38|34.68|32.28|0
1647939600000|2022-03-22 09:00:00|34.73|32.33|34.57|32.17|34.73|32.33|34.55|32.15|0
1647939900000|2022-03-22 09:05:00|34.56|32.16|34.53|32.13|34.61|32.21|34.46|32.06|0
1647940200000|2022-03-22 09:10:00|34.54|32.14|34.53|32.13|34.6|32.2|34.49|32.09|0
1647940500000|2022-03-22 09:15:00|34.51|32.11|34.52|32.12|34.56|32.16|34.45|32.05|0
1647940800000|2022-03-22 09:20:00|34.53|32.13|34.72|32.32|34.72|32.32|34.52|32.12|0
1647941100000|2022-03-22 09:25:00|34.73|32.33|34.82|32.42|34.82|32.42|34.68|32.28|0
1647941400000|2022-03-22 09:30:00|34.81|32.41|34.76|32.36|34.86|32.46|34.74|32.34|0
1647941700000|2022-03-22 09:35:00|34.75|32.35|34.76|32.36|34.79|32.39|34.72|32.32|0
1647942000000|2022-03-22 09:40:00|34.77|32.37|34.72|32.32|34.8|32.4|34.7|32.3|0
1647942300000|2022-03-22 09:45:00|34.73|32.33|34.78|32.38|34.8|32.4|34.69|32.29|0
1647942600000|2022-03-22 09:50:00|34.77|32.37|34.73|32.33|34.79|32.39|34.72|32.32|0
1647942900000|2022-03-22 09:55:00|34.74|32.34|34.68|32.28|34.76|32.36|34.68|32.28|0
1647943200000|2022-03-22 10:00:00|34.7|32.3|34.8|32.4|34.87|32.47|34.69|32.29|0
1647943500000|2022-03-22 10:05:00|34.82|32.42|34.85|32.45|34.87|32.47|34.81|32.41|0
1647943800000|2022-03-22 10:10:00|34.84|32.44|34.85|32.45|34.91|32.51|34.79|32.39|0
1647944100000|2022-03-22 10:15:00|34.84|32.44|34.76|32.36|34.9|32.5|34.74|32.34|0
1647944400000|2022-03-22 10:20:00|34.77|32.37|34.73|32.33|34.77|32.37|34.72|32.32|0
1647944700000|2022-03-22 10:25:00|34.74|32.34|34.73|32.33|34.78|32.38|34.68|32.28|0
1647945000000|2022-03-22 10:30:00|34.71|32.31|34.53|32.13|34.74|32.34|34.5|32.1|0
1647945300000|2022-03-22 10:35:00|34.52|32.12|34.58|32.18|34.59|32.19|34.48|32.08|0
1647945600000|2022-03-22 10:40:00|34.59|32.19|34.63|32.23|34.64|32.24|34.59|32.19|0
1647945900000|2022-03-22 10:45:00|34.64|32.24|34.64|32.24|34.64|32.24|34.57|32.17|0
1647946200000|2022-03-22 10:50:00|34.63|32.23|34.66|32.26|34.69|32.29|34.63|32.23|0
1647946500000|2022-03-22 10:55:00|34.65|32.25|34.61|32.21|34.65|32.25|34.58|32.18|0
1647946800000|2022-03-22 11:00:00|34.64|32.24|34.77|32.37|34.77|32.37|34.58|32.18|0
1647947100000|2022-03-22 11:05:00|34.74|32.34|34.78|32.38|34.85|32.45|34.74|32.34|0
1647947400000|2022-03-22 11:10:00|34.77|32.37|34.79|32.39|34.82|32.42|34.76|32.36|0
1647947700000|2022-03-22 11:15:00|34.78|32.38|34.83|32.43|34.88|32.48|34.75|32.35|0
1647948000000|2022-03-22 11:20:00|34.84|32.44|34.83|32.43|34.84|32.44|34.79|32.39|0
1647948300000|2022-03-22 11:25:00|34.84|32.44|34.69|32.29|34.84|32.44|34.68|32.28|0
1647948600000|2022-03-22 11:30:00|34.68|32.28|34.69|32.29|34.69|32.29|34.59|32.19|0
1647948900000|2022-03-22 11:35:00|34.7|32.3|34.75|32.35|34.79|32.39|34.7|32.3|0
1647949200000|2022-03-22 11:40:00|34.76|32.36|34.75|32.35|34.77|32.37|34.69|32.29|0
1647949500000|2022-03-22 11:45:00|34.76|32.36|34.82|32.42|34.83|32.43|34.75|32.35|0
1647949800000|2022-03-22 11:50:00|34.83|32.43|34.81|32.41|34.86|32.46|34.8|32.4|0
1647950100000|2022-03-22 11:55:00|34.8|32.4|34.83|32.43|34.88|32.48|34.8|32.4|0
1647950400000|2022-03-22 12:00:00|34.84|32.44|34.85|32.45|34.87|32.47|34.82|32.42|0
1647950700000|2022-03-22 12:05:00|34.86|32.46|34.89|32.49|34.92|32.52|34.83|32.43|0
1647951000000|2022-03-22 12:10:00|34.88|32.48|34.95|32.55|34.95|32.55|34.85|32.45|0
1647951300000|2022-03-22 12:15:00|34.94|32.54|34.96|32.56|35.02|32.62|34.89|32.49|0
1647951600000|2022-03-22 12:20:00|34.97|32.57|34.95|32.55|34.97|32.57|34.86|32.46|0
1647951900000|2022-03-22 12:25:00|34.96|32.56|34.94|32.54|35.07|32.67|34.92|32.52|0
1647952200000|2022-03-22 12:30:00|34.95|32.55|34.91|32.51|35.03|32.63|34.91|32.51|0
1647952500000|2022-03-22 12:35:00|34.9|32.5|34.88|32.48|35.03|32.63|34.88|32.48|0
1647952800000|2022-03-22 12:40:00|34.9|32.5|34.86|32.46|34.91|32.51|34.85|32.45|0
1647953100000|2022-03-22 12:45:00|34.85|32.45|34.72|32.32|34.86|32.46|34.72|32.32|0
1647953400000|2022-03-22 12:50:00|34.74|32.34|34.74|32.34|34.78|32.38|34.72|32.32|0
1647953700000|2022-03-22 12:55:00|34.73|32.33|34.64|32.24|34.74|32.34|34.62|32.22|0
1647954000000|2022-03-22 13:00:00|34.63|32.23|34.55|32.15|34.63|32.23|34.54|32.14|0
1647954300000|2022-03-22 13:05:00|34.59|32.19|35.23|32.83|35.25|32.85|34.24|31.84|0
1647954600000|2022-03-22 13:10:00|35.24|32.84|35.25|32.85|35.31|32.91|35.22|32.82|0
1647954900000|2022-03-22 13:15:00|35.26|32.86|35.29|32.89|35.34|32.94|35.25|32.85|0
1647955200000|2022-03-22 13:20:00|35.28|32.88|35.21|32.81|35.32|32.92|35.2|32.8|0
1647955500000|2022-03-22 13:25:00|35.2|32.8|35.2|32.8|35.27|32.87|35.14|32.74|0
1647955800000|2022-03-22 13:30:00|35.14|32.74|35.04|32.64|35.18|32.78|34.88|32.48|0
1647956100000|2022-03-22 13:35:00|35.03|32.63|34.48|32.08|35.06|32.66|34.46|32.06|0
1647956400000|2022-03-22 13:40:00|34.5|32.1|34.47|32.07|34.68|32.28|34.42|32.02|0
1647956700000|2022-03-22 13:45:00|34.51|32.11|34.51|32.11|34.81|32.41|34.47|32.07|0
1647957000000|2022-03-22 13:50:00|34.48|32.08|34.54|32.14|34.81|32.41|34.47|32.07|0
1647957300000|2022-03-22 13:55:00|34.53|32.13|34.55|32.15|34.62|32.22|34.43|32.03|0
1647957600000|2022-03-22 14:00:00|34.44|32.04|35.44|33.04|35.44|33.04|34.1|31.7|0
1647957900000|2022-03-22 14:05:00|35.41|33.01|34.48|32.08|35.56|33.16|34.48|32.08|0
1647958200000|2022-03-22 14:10:00|34.46|32.06|34.51|32.11|34.56|32.16|34.39|31.99|0
1647958500000|2022-03-22 14:15:00|34.52|32.12|34.37|31.97|34.67|32.27|34.37|31.97|0
1647958800000|2022-03-22 14:20:00|34.35|31.95|34.32|31.92|34.43|32.03|34.24|31.84|0
1647959100000|2022-03-22 14:25:00|34.31|31.91|33.86|31.46|34.35|31.95|33.8|31.4|0
1647959400000|2022-03-22 14:30:00|33.85|31.45|33.62|31.22|33.85|31.45|33.61|31.21|0
1647959700000|2022-03-22 14:35:00|33.64|31.24|33.67|31.27|33.7|31.3|33.51|31.11|0
1647960000000|2022-03-22 14:40:00|33.66|31.26|33.7|31.3|33.76|31.36|33.49|31.09|0
1647960300000|2022-03-22 14:45:00|33.71|31.31|33.59|31.19|33.74|31.34|33.56|31.16|0
1647960600000|2022-03-22 14:50:00|33.57|31.17|33.59|31.19|33.67|31.27|33.57|31.17|0
1647960900000|2022-03-22 14:55:00|33.58|31.18|33.75|31.35|33.8|31.4|33.55|31.15|0
1647961200000|2022-03-22 15:00:00|33.74|31.34|33.79|31.39|34.01|31.61|33.71|31.31|0
1647961500000|2022-03-22 15:05:00|33.8|31.4|33.67|31.27|33.88|31.48|33.65|31.25|0
1647961800000|2022-03-22 15:10:00|33.65|31.25|33.6|31.2|33.72|31.32|33.54|31.14|0
1647962100000|2022-03-22 15:15:00|33.59|31.19|33.45|31.05|33.61|31.21|33.45|31.05|0
1647962400000|2022-03-22 15:20:00|33.47|31.07|33.33|30.93|33.55|31.15|33.33|30.93|0
1647962700000|2022-03-22 15:25:00|33.37|30.97|34.28|31.88|34.34|31.94|33.34|30.94|0
1647963000000|2022-03-22 15:30:00|34.32|31.92|34.5|32.1|34.57|32.17|34.3|31.9|0
1647963300000|2022-03-22 15:35:00|34.49|32.09|34.4|32|34.62|32.22|34.37|31.97|0
1647963600000|2022-03-22 15:40:00|34.39|31.99|34.33|31.93|34.66|32.26|34.2|31.8|0
1647963900000|2022-03-22 15:45:00|34.34|31.94|34.15|31.75|34.4|32|34.15|31.75|0
1647964200000|2022-03-22 15:50:00|34.14|31.74|34.17|31.77|34.28|31.88|34.13|31.73|0
1647964500000|2022-03-22 15:55:00|34.16|31.76|34.29|31.89|34.29|31.89|34.12|31.72|0
1647964800000|2022-03-22 16:00:00|34.27|31.87|34.32|31.92|34.41|32.01|34.23|31.83|0
1647965100000|2022-03-22 16:05:00|34.34|31.94|34.19|31.79|34.34|31.94|34.08|31.68|0
1647965400000|2022-03-22 16:10:00|34.2|31.8|34.24|31.84|34.31|31.91|34.12|31.72|0
1647965700000|2022-03-22 16:15:00|34.25|31.85|34.3|31.9|34.4|32|34.2|31.8|0
1647966000000|2022-03-22 16:20:00|34.31|31.91|34.49|32.09|34.65|32.25|34.29|31.89|0
1647966300000|2022-03-22 16:25:00|34.5|32.1|34.05|31.65|34.63|32.23|34.01|31.61|0
1647966600000|2022-03-22 16:30:00|34.08|31.68|34.02|31.62|34.21|31.81|34.02|31.62|0
1647966900000|2022-03-22 16:35:00|34.01|31.61|33.95|31.55|34.02|31.62|33.86|31.46|0
1647967200000|2022-03-22 16:40:00|33.96|31.56|34|31.6|34.12|31.72|33.85|31.45|0
1647967500000|2022-03-22 16:45:00|34.02|31.62|33.86|31.46|34.09|31.69|33.86|31.46|0
1647967800000|2022-03-22 16:50:00|33.85|31.45|33.63|31.23|33.85|31.45|33.63|31.23|0
1647968100000|2022-03-22 16:55:00|33.64|31.24|33.63|31.23|33.71|31.31|33.59|31.19|0
1647968400000|2022-03-22 17:00:00|33.64|31.24|33.48|31.08|33.72|31.32|33.47|31.07|0
1647968700000|2022-03-22 17:05:00|33.47|31.07|33.53|31.13|33.53|31.13|33.4|31|0
1647969000000|2022-03-22 17:10:00|33.54|31.14|33.45|31.05|33.61|31.21|33.45|31.05|0
1647969300000|2022-03-22 17:15:00|33.46|31.06|33.57|31.17|33.62|31.22|33.38|30.98|0
1647969600000|2022-03-22 17:20:00|33.59|31.19|33.76|31.36|33.82|31.42|33.59|31.19|0
1647969900000|2022-03-22 17:25:00|33.75|31.35|33.64|31.24|33.76|31.36|33.62|31.22|0
1647970200000|2022-03-22 17:30:00|33.62|31.22|33.46|31.06|33.62|31.22|33.44|31.04|0
1647970500000|2022-03-22 17:35:00|33.44|31.04|33.47|31.07|33.57|31.17|33.42|31.02|0
1647970800000|2022-03-22 17:40:00|33.48|31.08|33.5|31.1|33.64|31.24|33.48|31.08|0
1647971100000|2022-03-22 17:45:00|33.49|31.09|33.55|31.15|33.64|31.24|33.49|31.09|0
1647971400000|2022-03-22 17:50:00|33.53|31.13|33.41|31.01|33.55|31.15|33.39|30.99|0
1647971700000|2022-03-22 17:55:00|33.43|31.03|33.38|30.98|33.47|31.07|33.35|30.95|0
1647972000000|2022-03-22 18:00:00|33.37|30.97|33.55|31.15|33.62|31.22|33.35|30.95|0
1647972300000|2022-03-22 18:05:00|33.56|31.16|33.58|31.18|33.65|31.25|33.52|31.12|0
1647972600000|2022-03-22 18:10:00|33.57|31.17|33.56|31.16|33.62|31.22|33.46|31.06|0
1647972900000|2022-03-22 18:15:00|33.58|31.18|33.44|31.04|33.62|31.22|33.39|30.99|0
1647973200000|2022-03-22 18:20:00|33.42|31.02|33.69|31.29|33.71|31.31|33.42|31.02|0
1647973500000|2022-03-22 18:25:00|33.71|31.31|33.81|31.41|34|31.6|33.69|31.29|0
1647973800000|2022-03-22 18:30:00|33.8|31.4|33.64|31.24|34|31.6|33.63|31.23|0
1647974100000|2022-03-22 18:35:00|33.65|31.25|33.69|31.29|33.75|31.35|33.63|31.23|0
1647974400000|2022-03-22 18:40:00|33.7|31.3|33.74|31.34|33.82|31.42|33.69|31.29|0
1647974700000|2022-03-22 18:45:00|33.73|31.33|33.82|31.42|33.87|31.47|33.67|31.27|0
1647975000000|2022-03-22 18:50:00|33.8|31.4|33.65|31.25|33.85|31.45|33.6|31.2|0
1647975300000|2022-03-22 18:55:00|33.64|31.24|33.59|31.19|33.64|31.24|33.47|31.07|0
1647975600000|2022-03-22 19:00:00|33.61|31.21|33.43|31.03|33.63|31.23|33.42|31.02|0
1647975900000|2022-03-22 19:05:00|33.42|31.02|33.4|31|33.53|31.13|33.39|30.99|0
1647976200000|2022-03-22 19:10:00|33.41|31.01|33.39|30.99|33.58|31.18|33.37|30.97|0
1647976500000|2022-03-22 19:15:00|33.36|30.96|33.41|31.01|33.42|31.02|33.22|30.82|0
1647976800000|2022-03-22 19:20:00|33.39|30.99|33.47|31.07|33.68|31.28|33.33|30.93|0
1647977100000|2022-03-22 19:25:00|33.45|31.05|33.57|31.17|33.57|31.17|33.4|31|0
1647977400000|2022-03-22 19:30:00|33.6|31.2|33.44|31.04|33.64|31.24|33.41|31.01|0
1647977700000|2022-03-22 19:35:00|33.47|31.07|33.35|30.95|33.48|31.08|33.28|30.88|0
1647978000000|2022-03-22 19:40:00|33.37|30.97|33.22|30.82|33.46|31.06|33.16|30.76|0
1647978300000|2022-03-22 19:45:00|33.19|30.79|32.97|30.57|33.26|30.86|32.93|30.53|0
1647978600000|2022-03-22 19:50:00|33.01|30.61|33.52|31.12|33.52|31.12|32.88|30.48|0
1647978900000|2022-03-22 19:55:00|33.5|31.1|33.27|30.87|33.64|31.24|33.25|30.85|0
1647979200000|2022-03-22 20:00:00|33.34|30.94|33.21|30.81|33.34|30.94|33.18|30.78|0
1647979500000|2022-03-22 20:05:00|33.23|30.83|33.28|30.88|33.31|30.91|33.23|30.83|0
1647979800000|2022-03-22 20:10:00|33.3|30.9|33.32|30.92|33.32|30.92|33.28|30.88|0
1647980100000|2022-03-22 20:15:00|33.51|30.71|33.54|30.74|33.54|30.74|33.51|30.71|0
1647980400000|2022-03-22 20:20:00|33.53|30.73|33.5|30.7|33.53|30.73|33.46|30.66|0
1647980700000|2022-03-22 20:25:00|33.48|30.68|33.5|30.7|33.5|30.7|33.47|30.67|0
1647981000000|2022-03-22 20:30:00|33.49|30.69|33.47|30.67|33.5|30.7|33.47|30.67|0
1647981300000|2022-03-22 20:35:00|33.46|30.66|33.47|30.67|33.49|30.69|33.46|30.66|0
1647981600000|2022-03-22 20:40:00|33.46|30.66|33.43|30.63|33.47|30.67|33.43|30.63|0
1647981900000|2022-03-22 20:45:00|33.42|30.62|33.47|30.67|33.47|30.67|33.42|30.62|0
1647982200000|2022-03-22 20:50:00|33.46|30.66|33.43|30.63|33.47|30.67|33.43|30.63|0
1647982500000|2022-03-22 20:55:00|33.44|30.64|33.47|30.67|33.47|30.67|33.42|30.62|0
1647982800000|2022-03-22 21:00:00|33.48|30.68|33.5|30.7|33.5|30.7|33.46|30.66|0
1647983100000|2022-03-22 21:05:00|33.49|30.69|33.5|30.7|33.51|30.71|33.49|30.69|0
1647983400000|2022-03-22 21:10:00|33.51|30.71|33.51|30.71|33.52|30.72|33.5|30.7|0
1647983700000|2022-03-22 21:15:00|33.52|30.72|33.52|30.72|33.52|30.72|33.51|30.71|0
1647984000000|2022-03-22 21:20:00|33.51|30.71|33.55|30.75|33.55|30.75|33.51|30.71|0
1647984300000|2022-03-22 21:25:00|33.53|30.73|33.48|30.68|33.54|30.74|33.48|30.68|0
1647984600000|2022-03-22 21:30:00|33.47|30.67|33.52|30.72|33.52|30.72|33.47|30.67|0
1647984900000|2022-03-22 21:35:00|33.51|30.71|33.52|30.72|33.52|30.72|33.51|30.71|0
1647985200000|2022-03-22 21:40:00|33.53|30.73|33.52|30.72|33.53|30.73|33.52|30.72|0
1647985500000|2022-03-22 21:45:00|33.51|30.71|33.52|30.72|33.52|30.72|33.51|30.71|0
1647985800000|2022-03-22 21:50:00|33.51|30.71|33.5|30.7|33.52|30.72|33.49|30.69|0
1647986100000|2022-03-22 21:55:00|33.51|30.71|33.51|30.71|33.52|30.72|33.5|30.7|0
1647986400000|2022-03-22 22:00:00|33.52|30.72|33.58|30.78|33.7|30.9|33.51|30.71|0
1647986700000|2022-03-22 22:05:00|33.57|30.77|33.73|30.93|33.74|30.94|33.57|30.77|0
1647987000000|2022-03-22 22:10:00|33.74|30.94|33.64|30.84|33.74|30.94|33.63|30.83|0
1647987300000|2022-03-22 22:15:00|33.63|30.83|33.54|30.74|33.64|30.84|33.52|30.72|0
1647987600000|2022-03-22 22:20:00|33.53|30.73|33.42|30.62|33.53|30.73|33.4|30.6|0
1647987900000|2022-03-22 22:25:00|33.4|30.6|33.42|30.62|33.47|30.67|33.39|30.59|0
1647988200000|2022-03-22 22:30:00|33.43|30.63|33.46|30.66|33.46|30.66|33.38|30.58|0
1647988500000|2022-03-22 22:35:00|33.45|30.65|33.36|30.56|33.45|30.65|33.36|30.56|0
1647988800000|2022-03-22 22:40:00|33.34|30.54|33.16|30.36|33.34|30.54|33.16|30.36|0
1647989100000|2022-03-22 22:45:00|33.17|30.37|33.25|30.45|33.26|30.46|33.14|30.34|0
1647989400000|2022-03-22 22:50:00|33.26|30.46|33.25|30.45|33.28|30.48|33.18|30.38|0
1647989700000|2022-03-22 22:55:00|33.24|30.44|33.28|30.48|33.29|30.49|33.23|30.43|0
1647990000000|2022-03-22 23:00:00|33.27|30.47|33.24|30.44|33.28|30.48|33.24|30.44|0
1647990300000|2022-03-22 23:05:00|33.25|30.45|33.23|30.43|33.29|30.49|33.21|30.41|0
1647990600000|2022-03-22 23:10:00|33.22|30.42|33.28|30.48|33.29|30.49|33.22|30.42|0
1647990900000|2022-03-22 23:15:00|33.25|30.45|33.31|30.51|33.33|30.53|33.25|30.45|0
1647991200000|2022-03-22 23:20:00|33.32|30.52|33.35|30.55|33.36|30.56|33.3|30.5|0
1647991500000|2022-03-22 23:25:00|33.34|30.54|33.35|30.55|33.35|30.55|33.29|30.49|0
1647991800000|2022-03-22 23:30:00|33.33|30.53|33.33|30.53|33.35|30.55|33.32|30.52|0
1647992100000|2022-03-22 23:35:00|33.32|30.52|33.33|30.53|33.33|30.53|33.31|30.51|0
1647992400000|2022-03-22 23:40:00|33.34|30.54|33.33|30.53|33.36|30.56|33.32|30.52|0
1647992700000|2022-03-22 23:45:00|33.34|30.54|33.3|30.5|33.37|30.57|33.3|30.5|0
1647993000000|2022-03-22 23:50:00|33.28|30.48|33.27|30.47|33.3|30.5|33.23|30.43|0
1647993300000|2022-03-22 23:55:00|33.26|30.46|33.24|30.44|33.28|30.48|33.21|30.41|0
1647993600000|2022-03-23 00:00:00|33.25|30.45|33.28|30.48|33.31|30.51|33.11|30.31|0
1647993900000|2022-03-23 00:05:00|33.27|30.47|33.34|30.54|33.39|30.59|33.26|30.46|0
1647994200000|2022-03-23 00:10:00|33.33|30.53|33.4|30.6|33.44|30.64|33.33|30.53|0
1647994500000|2022-03-23 00:15:00|33.39|30.59|33.42|30.62|33.44|30.64|33.38|30.58|0
1647994800000|2022-03-23 00:20:00|33.41|30.61|33.45|30.65|33.47|30.67|33.41|30.61|0
1647995100000|2022-03-23 00:25:00|33.46|30.66|33.42|30.62|33.46|30.66|33.37|30.57|0
1647995400000|2022-03-23 00:30:00|33.4|30.6|33.5|30.7|33.51|30.71|33.4|30.6|0
1647995700000|2022-03-23 00:35:00|33.51|30.71|33.53|30.73|33.54|30.74|33.45|30.65|0
1647996000000|2022-03-23 00:40:00|33.52|30.72|33.5|30.7|33.53|30.73|33.46|30.66|0
1647996300000|2022-03-23 00:45:00|33.49|30.69|33.46|30.66|33.5|30.7|33.44|30.64|0
1647996600000|2022-03-23 00:50:00|33.44|30.64|33.49|30.69|33.5|30.7|33.42|30.62|0
1647996900000|2022-03-23 00:55:00|33.5|30.7|33.51|30.71|33.53|30.73|33.45|30.65|0
1647997200000|2022-03-23 01:00:00|33.5|30.7|33.51|30.71|33.54|30.74|33.43|30.63|0
1647997500000|2022-03-23 01:05:00|33.5|30.7|33.49|30.69|33.54|30.74|33.49|30.69|0
1647997800000|2022-03-23 01:10:00|33.48|30.68|33.47|30.67|33.5|30.7|33.41|30.61|0
1647998100000|2022-03-23 01:15:00|33.45|30.65|33.42|30.62|33.52|30.72|33.41|30.61|0
1647998400000|2022-03-23 01:20:00|33.41|30.61|33.42|30.62|33.43|30.63|33.35|30.55|0
1647998700000|2022-03-23 01:25:00|33.43|30.63|33.39|30.59|33.46|30.66|33.38|30.58|0
1647999000000|2022-03-23 01:30:00|33.37|30.57|33.39|30.59|33.52|30.72|33.37|30.57|0
1647999300000|2022-03-23 01:35:00|33.4|30.6|33.46|30.66|33.48|30.68|33.38|30.58|0
1647999600000|2022-03-23 01:40:00|33.45|30.65|33.41|30.61|33.46|30.66|33.41|30.61|0
1647999900000|2022-03-23 01:45:00|33.4|30.6|33.47|30.67|33.51|30.71|33.4|30.6|0
1648000200000|2022-03-23 01:50:00|33.46|30.66|33.37|30.57|33.47|30.67|33.34|30.54|0
1648000500000|2022-03-23 01:55:00|33.35|30.55|33.27|30.47|33.36|30.56|33.27|30.47|0
1648000800000|2022-03-23 02:00:00|33.28|30.48|33.29|30.49|33.34|30.54|33.24|30.44|0
1648001100000|2022-03-23 02:05:00|33.28|30.48|33.36|30.56|33.36|30.56|33.26|30.46|0
1648001400000|2022-03-23 02:10:00|33.38|30.58|33.43|30.63|33.44|30.64|33.37|30.57|0
1648001700000|2022-03-23 02:15:00|33.44|30.64|33.29|30.49|33.44|30.64|33.29|30.49|0
1648002000000|2022-03-23 02:20:00|33.28|30.48|33.27|30.47|33.28|30.48|33.26|30.46|0
1648002300000|2022-03-23 02:25:00|33.26|30.46|33.3|30.5|33.31|30.51|33.2|30.4|0
1648002600000|2022-03-23 02:30:00|33.31|30.51|33.21|30.41|33.32|30.52|33.19|30.39|0
1648002900000|2022-03-23 02:35:00|33.23|30.43|33.2|30.4|33.24|30.44|33.18|30.38|0
1648003200000|2022-03-23 02:40:00|33.21|30.41|33.13|30.33|33.22|30.42|33.1|30.3|0
1648003500000|2022-03-23 02:45:00|33.12|30.32|33.07|30.27|33.13|30.33|33.05|30.25|0
1648003800000|2022-03-23 02:50:00|33.08|30.28|33.07|30.27|33.08|30.28|33.02|30.22|0
1648004100000|2022-03-23 02:55:00|33.08|30.28|33.1|30.3|33.11|30.31|33.02|30.22|0
1648004400000|2022-03-23 03:00:00|33.08|30.28|33.07|30.27|33.09|30.29|33.04|30.24|0
1648004700000|2022-03-23 03:05:00|33.06|30.26|33.18|30.38|33.19|30.39|33.06|30.26|0
1648005000000|2022-03-23 03:10:00|33.19|30.39|33.16|30.36|33.22|30.42|33.16|30.36|0
1648005300000|2022-03-23 03:15:00|33.17|30.37|33.15|30.35|33.19|30.39|33.15|30.35|0
1648005600000|2022-03-23 03:20:00|33.16|30.36|33.19|30.39|33.23|30.43|33.16|30.36|0
1648005900000|2022-03-23 03:25:00|33.2|30.4|33.24|30.44|33.27|30.47|33.16|30.36|0
1648006200000|2022-03-23 03:30:00|33.23|30.43|33.23|30.43|33.25|30.45|33.21|30.41|0
1648006500000|2022-03-23 03:35:00|33.24|30.44|33.21|30.41|33.24|30.44|33.19|30.39|0
1648006800000|2022-03-23 03:40:00|33.22|30.42|33.26|30.46|33.29|30.49|33.21|30.41|0
1648007100000|2022-03-23 03:45:00|33.25|30.45|33.2|30.4|33.26|30.46|33.18|30.38|0
1648007400000|2022-03-23 03:50:00|33.19|30.39|33.22|30.42|33.23|30.43|33.16|30.36|0
1648007700000|2022-03-23 03:55:00|33.21|30.41|33.25|30.45|33.27|30.47|33.15|30.35|0
1648008000000|2022-03-23 04:00:00|33.26|30.46|33.24|30.44|33.3|30.5|33.23|30.43|0
1648008300000|2022-03-23 04:05:00|33.23|30.43|33.23|30.43|33.25|30.45|33.21|30.41|0
1648008600000|2022-03-23 04:10:00|33.24|30.44|33.24|30.44|33.24|30.44|33.21|30.41|0
1648008900000|2022-03-23 04:15:00|33.23|30.43|33.25|30.45|33.25|30.45|33.21|30.41|0
1648009200000|2022-03-23 04:20:00|33.26|30.46|33.23|30.43|33.27|30.47|33.22|30.42|0
1648009500000|2022-03-23 04:25:00|33.24|30.44|33.21|30.41|33.26|30.46|33.21|30.41|0
1648009800000|2022-03-23 04:30:00|33.2|30.4|33.19|30.39|33.22|30.42|33.16|30.36|0
1648010100000|2022-03-23 04:35:00|33.2|30.4|33.19|30.39|33.2|30.4|33.17|30.37|0
1648010400000|2022-03-23 04:40:00|33.2|30.4|33.2|30.4|33.21|30.41|33.19|30.39|0
1648010700000|2022-03-23 04:45:00|33.19|30.39|33.16|30.36|33.2|30.4|33.15|30.35|0
1648011000000|2022-03-23 04:50:00|33.17|30.37|33.15|30.35|33.17|30.37|33.15|30.35|0
1648011300000|2022-03-23 04:55:00|33.14|30.34|33.1|30.3|33.14|30.34|33.08|30.28|0
1648011600000|2022-03-23 05:00:00|33.09|30.29|33.13|30.33|33.14|30.34|33.04|30.24|0
1648011900000|2022-03-23 05:05:00|33.14|30.34|33.19|30.39|33.24|30.44|33.13|30.33|0
1648012200000|2022-03-23 05:10:00|33.18|30.38|33.16|30.36|33.2|30.4|33.13|30.33|0
1648012500000|2022-03-23 05:15:00|33.15|30.35|33.1|30.3|33.16|30.36|33.05|30.25|0
1648012800000|2022-03-23 05:20:00|33.11|30.31|33.07|30.27|33.12|30.32|33.07|30.27|0
1648013100000|2022-03-23 05:25:00|33.09|30.29|33.11|30.31|33.12|30.32|33.06|30.26|0
1648013400000|2022-03-23 05:30:00|33.1|30.3|33.08|30.28|33.11|30.31|33.07|30.27|0
1648013700000|2022-03-23 05:35:00|33.07|30.27|33.05|30.25|33.08|30.28|33.04|30.24|0
1648014000000|2022-03-23 05:40:00|33.06|30.26|33.04|30.24|33.07|30.27|33.02|30.22|0
1648014300000|2022-03-23 05:45:00|33.03|30.23|33.06|30.26|33.06|30.26|33|30.2|0
1648014600000|2022-03-23 05:50:00|33.07|30.27|33.06|30.26|33.07|30.27|33.05|30.25|0
1648014900000|2022-03-23 05:55:00|33.07|30.27|33.03|30.23|33.07|30.27|33.03|30.23|0
1648015200000|2022-03-23 06:00:00|33.02|30.22|33.11|30.31|33.11|30.31|33.02|30.22|0
1648015500000|2022-03-23 06:05:00|33.12|30.32|33.08|30.28|33.12|30.32|33.08|30.28|0
1648015800000|2022-03-23 06:10:00|33.09|30.29|33.05|30.25|33.1|30.3|33.05|30.25|0
1648016100000|2022-03-23 06:15:00|33.04|30.24|33.02|30.22|33.04|30.24|33.02|30.22|0
1648016400000|2022-03-23 06:20:00|33.01|30.21|33.05|30.25|33.07|30.27|33.01|30.21|0
1648016700000|2022-03-23 06:25:00|33.06|30.26|33.13|30.33|33.13|30.33|33.05|30.25|0
1648017000000|2022-03-23 06:30:00|33.14|30.34|33.16|30.36|33.21|30.41|33.14|30.34|0
1648017300000|2022-03-23 06:35:00|33.15|30.35|33.12|30.32|33.2|30.4|33.12|30.32|0
1648017600000|2022-03-23 06:40:00|33.11|30.31|32.94|30.14|33.13|30.33|32.93|30.13|0
1648017900000|2022-03-23 06:45:00|32.91|30.11|33.01|30.21|33.02|30.22|32.91|30.11|0
1648018200000|2022-03-23 06:50:00|33|30.2|33.02|30.22|33.06|30.26|33|30.2|0
1648018500000|2022-03-23 06:55:00|33.03|30.23|32.98|30.18|33.03|30.23|32.96|30.16|0
1648018800000|2022-03-23 07:00:00|32.97|30.17|33.04|30.24|33.09|30.29|32.96|30.16|0
1648019100000|2022-03-23 07:05:00|32.84|30.44|32.89|30.49|32.94|30.54|32.84|30.44|0
1648019400000|2022-03-23 07:10:00|32.9|30.5|32.95|30.55|32.97|30.57|32.9|30.5|0
1648019700000|2022-03-23 07:15:00|32.97|30.57|32.94|30.54|32.97|30.57|32.93|30.53|0
1648020000000|2022-03-23 07:20:00|32.96|30.56|32.94|30.54|32.96|30.56|32.91|30.51|0
1648020300000|2022-03-23 07:25:00|32.93|30.53|32.89|30.49|32.93|30.53|32.88|30.48|0
1648020600000|2022-03-23 07:30:00|32.91|30.51|32.98|30.58|32.98|30.58|32.89|30.49|0
1648020900000|2022-03-23 07:35:00|33.02|30.62|32.96|30.56|33.08|30.68|32.96|30.56|0
1648021200000|2022-03-23 07:40:00|32.97|30.57|32.99|30.59|33|30.6|32.95|30.55|0
1648021500000|2022-03-23 07:45:00|32.98|30.58|32.97|30.57|33.01|30.61|32.97|30.57|0
1648021800000|2022-03-23 07:50:00|32.96|30.56|32.97|30.57|33|30.6|32.95|30.55|0
1648022100000|2022-03-23 07:55:00|32.98|30.58|33|30.6|33.02|30.62|32.96|30.56|0
1648022400000|2022-03-23 08:00:00|32.99|30.59|33.14|30.74|33.18|30.78|32.95|30.55|0
1648022700000|2022-03-23 08:05:00|33.15|30.75|33.14|30.74|33.22|30.82|33.06|30.66|0
1648023000000|2022-03-23 08:10:00|33.15|30.75|33.18|30.78|33.2|30.8|33.04|30.64|0
1648023300000|2022-03-23 08:15:00|33.17|30.77|33.3|30.9|33.35|30.95|33.09|30.69|0
1648023600000|2022-03-23 08:20:00|33.31|30.91|33.42|31.02|33.44|31.04|33.3|30.9|0
1648023900000|2022-03-23 08:25:00|33.4|31|33.4|31|33.44|31.04|33.35|30.95|0
1648024200000|2022-03-23 08:30:00|33.39|30.99|33.39|30.99|33.43|31.03|33.36|30.96|0
1648024500000|2022-03-23 08:35:00|33.4|31|33.31|30.91|33.4|31|33.3|30.9|0
1648024800000|2022-03-23 08:40:00|33.32|30.92|33.27|30.87|33.33|30.93|33.26|30.86|0
1648025100000|2022-03-23 08:45:00|33.28|30.88|33.21|30.81|33.32|30.92|33.2|30.8|0
1648025400000|2022-03-23 08:50:00|33.2|30.8|33.18|30.78|33.24|30.84|33.14|30.74|0
1648025700000|2022-03-23 08:55:00|33.19|30.79|33.23|30.83|33.25|30.85|33.17|30.77|0
1648026000000|2022-03-23 09:00:00|33.22|30.82|33.16|30.76|33.27|30.87|33.16|30.76|0
1648026300000|2022-03-23 09:05:00|33.18|30.78|33.23|30.83|33.26|30.86|33.16|30.76|0
1648026600000|2022-03-23 09:10:00|33.24|30.84|33.27|30.87|33.27|30.87|33.21|30.81|0
1648026900000|2022-03-23 09:15:00|33.28|30.88|33.21|30.81|33.31|30.91|33.2|30.8|0
1648027200000|2022-03-23 09:20:00|33.22|30.82|33.31|30.91|33.32|30.92|33.16|30.76|0
1648027500000|2022-03-23 09:25:00|33.3|30.9|33.37|30.97|33.37|30.97|33.28|30.88|0
1648027800000|2022-03-23 09:30:00|33.4|31|33.44|31.04|33.52|31.12|33.4|31|0
1648028100000|2022-03-23 09:35:00|33.45|31.05|33.53|31.13|33.62|31.22|33.45|31.05|0
1648028400000|2022-03-23 09:40:00|33.52|31.12|33.62|31.22|33.64|31.24|33.52|31.12|0
1648028700000|2022-03-23 09:45:00|33.64|31.24|33.73|31.33|33.73|31.33|33.62|31.22|0
1648029000000|2022-03-23 09:50:00|33.74|31.34|33.73|31.33|33.74|31.34|33.65|31.25|0
1648029300000|2022-03-23 09:55:00|33.72|31.32|33.7|31.3|33.77|31.37|33.64|31.24|0
1648029600000|2022-03-23 10:00:00|33.69|31.29|33.57|31.17|33.7|31.3|33.57|31.17|0
1648029900000|2022-03-23 10:05:00|33.56|31.16|33.87|31.47|33.87|31.47|33.56|31.16|0
1648030200000|2022-03-23 10:10:00|33.88|31.48|33.82|31.42|33.9|31.5|33.8|31.4|0
1648030500000|2022-03-23 10:15:00|33.81|31.41|33.85|31.45|33.89|31.49|33.81|31.41|0
1648030800000|2022-03-23 10:20:00|33.86|31.46|33.92|31.52|33.94|31.54|33.83|31.43|0
1648031100000|2022-03-23 10:25:00|33.91|31.51|33.95|31.55|33.95|31.55|33.86|31.46|0
1648031400000|2022-03-23 10:30:00|33.93|31.53|33.85|31.45|33.96|31.56|33.83|31.43|0
1648031700000|2022-03-23 10:35:00|33.86|31.46|33.87|31.47|33.89|31.49|33.79|31.39|0
1648032000000|2022-03-23 10:40:00|33.88|31.48|34.03|31.63|34.05|31.65|33.85|31.45|0
1648032300000|2022-03-23 10:45:00|34.04|31.64|33.93|31.53|34.06|31.66|33.92|31.52|0
1648032600000|2022-03-23 10:50:00|33.94|31.54|33.82|31.42|33.94|31.54|33.81|31.41|0
1648032900000|2022-03-23 10:55:00|33.81|31.41|33.87|31.47|33.93|31.53|33.79|31.39|0
1648033200000|2022-03-23 11:00:00|33.85|31.45|33.83|31.43|33.87|31.47|33.81|31.41|0
1648033500000|2022-03-23 11:05:00|33.81|31.41|34.02|31.62|34.03|31.63|33.81|31.41|0
1648033800000|2022-03-23 11:10:00|34.01|31.61|33.91|31.51|34.01|31.61|33.88|31.48|0
1648034100000|2022-03-23 11:15:00|33.9|31.5|33.9|31.5|33.93|31.53|33.87|31.47|0
1648034400000|2022-03-23 11:20:00|33.89|31.49|34.02|31.62|34.04|31.64|33.89|31.49|0
1648034700000|2022-03-23 11:25:00|34|31.6|34.03|31.63|34.05|31.65|33.97|31.57|0
1648035000000|2022-03-23 11:30:00|34.04|31.64|34.01|31.61|34.05|31.65|33.99|31.59|0
1648035300000|2022-03-23 11:35:00|34.02|31.62|34.03|31.63|34.03|31.63|33.92|31.52|0
1648035600000|2022-03-23 11:40:00|34.02|31.62|34.18|31.78|34.24|31.84|34.02|31.62|0
1648035900000|2022-03-23 11:45:00|34.17|31.77|34.13|31.73|34.22|31.82|34.12|31.72|0
1648036200000|2022-03-23 11:50:00|34.14|31.74|34.13|31.73|34.3|31.9|34.11|31.71|0
1648036500000|2022-03-23 11:55:00|34.12|31.72|34.09|31.69|34.14|31.74|34.07|31.67|0
1648036800000|2022-03-23 12:00:00|34.08|31.68|34.12|31.72|34.13|31.73|34.02|31.62|0
1648037100000|2022-03-23 12:05:00|34.11|31.71|34.02|31.62|34.15|31.75|34.01|31.61|0
1648037400000|2022-03-23 12:10:00|34.01|31.61|33.91|31.51|34.02|31.62|33.89|31.49|0
1648037700000|2022-03-23 12:15:00|33.92|31.52|33.98|31.58|34.01|31.61|33.9|31.5|0
1648038000000|2022-03-23 12:20:00|34|31.6|34.04|31.64|34.06|31.66|33.95|31.55|0
1648038300000|2022-03-23 12:25:00|34.02|31.62|34.04|31.64|34.11|31.71|33.98|31.58|0
1648038600000|2022-03-23 12:30:00|34.03|31.63|34.17|31.77|34.2|31.8|34.01|31.61|0
1648038900000|2022-03-23 12:35:00|34.15|31.75|34.22|31.82|34.25|31.85|34.14|31.74|0
1648039200000|2022-03-23 12:40:00|34.21|31.81|34.17|31.77|34.27|31.87|34.17|31.77|0
1648039500000|2022-03-23 12:45:00|34.18|31.78|34.21|31.81|34.22|31.82|34.13|31.73|0
1648039800000|2022-03-23 12:50:00|34.22|31.82|34.44|32.04|34.46|32.06|34.22|31.82|0
1648040100000|2022-03-23 12:55:00|34.43|32.03|34.32|31.92|34.44|32.04|34.31|31.91|0
1648040400000|2022-03-23 13:00:00|34.33|31.93|34.3|31.9|34.33|31.93|34.23|31.83|0
1648040700000|2022-03-23 13:05:00|34.31|31.91|34.21|31.81|34.32|31.92|34.15|31.75|0
1648041000000|2022-03-23 13:10:00|34.23|31.83|34.31|31.91|34.37|31.97|34.23|31.83|0
1648041300000|2022-03-23 13:15:00|34.3|31.9|34.25|31.85|34.31|31.91|34.19|31.79|0
1648041600000|2022-03-23 13:20:00|34.24|31.84|34.14|31.74|34.37|31.97|34.1|31.7|0
1648041900000|2022-03-23 13:25:00|34.15|31.75|34.43|32.03|34.43|32.03|34.12|31.72|0
1648042200000|2022-03-23 13:30:00|34.44|32.04|34.5|32.1|34.59|32.19|34.22|31.82|0
1648042500000|2022-03-23 13:35:00|34.53|32.13|34.7|32.3|34.7|32.3|34.38|31.98|0
1648042800000|2022-03-23 13:40:00|34.76|32.36|34.75|32.35|35.41|33.01|34.33|31.93|0
1648043100000|2022-03-23 13:45:00|34.78|32.38|35.12|32.72|35.14|32.74|34.78|32.38|0
1648043400000|2022-03-23 13:50:00|35.1|32.7|34.86|32.46|35.17|32.77|34.86|32.46|0
1648043700000|2022-03-23 13:55:00|34.85|32.45|34.99|32.59|34.99|32.59|34.64|32.24|0
1648044000000|2022-03-23 14:00:00|35.03|32.63|34.88|32.48|35.13|32.73|34.82|32.42|0
1648044300000|2022-03-23 14:05:00|34.89|32.49|34.57|32.17|34.94|32.54|34.48|32.08|0
1648044600000|2022-03-23 14:10:00|34.55|32.15|33.92|31.52|34.69|32.29|33.92|31.52|0
1648044900000|2022-03-23 14:15:00|33.91|31.51|33.87|31.47|33.91|31.51|33.72|31.32|0
1648045200000|2022-03-23 14:20:00|33.86|31.46|34.23|31.83|34.56|32.16|33.86|31.46|0
1648045500000|2022-03-23 14:25:00|34.21|31.81|34.15|31.75|34.51|32.11|34.13|31.73|0
1648045800000|2022-03-23 14:30:00|34.13|31.73|34.02|31.62|34.19|31.79|33.94|31.54|0
1648046100000|2022-03-23 14:35:00|34|31.6|34.11|31.71|34.16|31.76|33.97|31.57|0
1648046400000|2022-03-23 14:40:00|34.09|31.69|34.35|31.95|34.41|32.01|34|31.6|0
1648046700000|2022-03-23 14:45:00|34.36|31.96|34.42|32.02|34.57|32.17|34.36|31.96|0
1648047000000|2022-03-23 14:50:00|34.38|31.98|34.31|31.91|34.53|32.13|34.21|31.81|0
1648047300000|2022-03-23 14:55:00|34.33|31.93|34.3|31.9|34.36|31.96|34.19|31.79|0
1648047600000|2022-03-23 15:00:00|34.28|31.88|34.1|31.7|34.3|31.9|33.99|31.59|0
1648047900000|2022-03-23 15:05:00|34.11|31.71|34.2|31.8|34.2|31.8|34.05|31.65|0
1648048200000|2022-03-23 15:10:00|34.23|31.83|34.05|31.65|34.29|31.89|34.05|31.65|0
1648048500000|2022-03-23 15:15:00|34.06|31.66|34.1|31.7|34.18|31.78|34|31.6|0
1648048800000|2022-03-23 15:20:00|34.08|31.68|33.95|31.55|34.11|31.71|33.88|31.48|0
1648049100000|2022-03-23 15:25:00|33.93|31.53|33.89|31.49|33.97|31.57|33.82|31.42|0
1648049400000|2022-03-23 15:30:00|33.87|31.47|34.04|31.64|34.07|31.67|33.87|31.47|0
1648049700000|2022-03-23 15:35:00|34.03|31.63|33.77|31.37|34.1|31.7|33.68|31.28|0
1648050000000|2022-03-23 15:40:00|33.78|31.38|33.84|31.44|34.01|31.61|33.77|31.37|0
1648050300000|2022-03-23 15:45:00|33.85|31.45|33.95|31.55|33.99|31.59|33.8|31.4|0
1648050600000|2022-03-23 15:50:00|33.96|31.56|33.82|31.42|33.98|31.58|33.79|31.39|0
1648050900000|2022-03-23 15:55:00|33.8|31.4|33.81|31.41|33.86|31.46|33.76|31.36|0
1648051200000|2022-03-23 16:00:00|33.8|31.4|33.75|31.35|33.83|31.43|33.48|31.08|0
1648051500000|2022-03-23 16:05:00|33.77|31.37|34.06|31.66|34.12|31.72|33.73|31.33|0
1648051800000|2022-03-23 16:10:00|34.09|31.69|34.25|31.85|34.45|32.05|34.09|31.69|0
1648052100000|2022-03-23 16:15:00|34.26|31.86|33.85|31.45|34.26|31.86|33.83|31.43|0
1648052400000|2022-03-23 16:20:00|33.86|31.46|33.94|31.54|33.99|31.59|33.82|31.42|0
1648052700000|2022-03-23 16:25:00|33.92|31.52|33.88|31.48|33.99|31.59|33.88|31.48|0
1648053000000|2022-03-23 16:30:00|33.9|31.5|33.9|31.5|33.94|31.54|33.75|31.35|0
1648053300000|2022-03-23 16:35:00|33.92|31.52|34|31.6|34.13|31.73|33.9|31.5|0
1648053600000|2022-03-23 16:40:00|34.02|31.62|34.34|31.94|34.34|31.94|33.96|31.56|0
1648053900000|2022-03-23 16:45:00|34.32|31.92|34.33|31.93|34.43|32.03|34.02|31.62|0
1648054200000|2022-03-23 16:50:00|34.38|31.98|34.25|31.85|34.4|32|34.2|31.8|0
1648054500000|2022-03-23 16:55:00|34.29|31.89|34.19|31.79|34.31|31.91|34.15|31.75|0
1648054800000|2022-03-23 17:00:00|34.2|31.8|34.44|32.04|34.45|32.05|34.14|31.74|0
1648055100000|2022-03-23 17:05:00|34.42|32.02|34.24|31.84|34.45|32.05|34.22|31.82|0
1648055400000|2022-03-23 17:10:00|34.26|31.86|34.3|31.9|34.4|32|34.21|31.81|0
1648055700000|2022-03-23 17:15:00|34.27|31.87|34.53|32.13|34.55|32.15|34.25|31.85|0
1648056000000|2022-03-23 17:20:00|34.52|32.12|34.77|32.37|34.8|32.4|34.48|32.08|0
1648056300000|2022-03-23 17:25:00|34.78|32.38|35.02|32.62|35.09|32.69|34.78|32.38|0
1648056600000|2022-03-23 17:30:00|35.05|32.65|34.87|32.47|35.14|32.74|34.79|32.39|0
1648056900000|2022-03-23 17:35:00|34.84|32.44|34.88|32.48|34.93|32.53|34.79|32.39|0
1648057200000|2022-03-23 17:40:00|34.89|32.49|35.09|32.69|35.09|32.69|34.87|32.47|0
1648057500000|2022-03-23 17:45:00|35.1|32.7|35.02|32.62|35.16|32.76|34.99|32.59|0
1648057800000|2022-03-23 17:50:00|35.04|32.64|34.71|32.31|35.11|32.71|34.71|32.31|0
1648058100000|2022-03-23 17:55:00|34.69|32.29|34.69|32.29|34.77|32.37|34.64|32.24|0
1648058400000|2022-03-23 18:00:00|34.68|32.28|34.69|32.29|34.81|32.41|34.64|32.24|0
1648058700000|2022-03-23 18:05:00|34.7|32.3|34.77|32.37|34.85|32.45|34.13|31.73|0
1648059000000|2022-03-23 18:10:00|34.76|32.36|34.83|32.43|34.87|32.47|34.71|32.31|0
1648059300000|2022-03-23 18:15:00|34.85|32.45|34.61|32.21|34.94|32.54|34.58|32.18|0
1648059600000|2022-03-23 18:20:00|34.58|32.18|34.67|32.27|34.7|32.3|34.55|32.15|0
1648059900000|2022-03-23 18:25:00|34.68|32.28|34.38|31.98|34.7|32.3|34.38|31.98|0
1648060200000|2022-03-23 18:30:00|34.35|31.95|34.56|32.16|34.59|32.19|34.3|31.9|0
1648060500000|2022-03-23 18:35:00|34.58|32.18|34.42|32.02|34.7|32.3|34.41|32.01|0
1648060800000|2022-03-23 18:40:00|34.4|32|34.42|32.02|34.51|32.11|34.35|31.95|0
1648061100000|2022-03-23 18:45:00|34.41|32.01|33.44|31.04|34.45|32.05|33.43|31.03|0
1648061400000|2022-03-23 18:50:00|33.43|31.03|33.54|31.14|33.6|31.2|33.42|31.02|0
1648061700000|2022-03-23 18:55:00|33.51|31.11|33.87|31.47|33.88|31.48|33.51|31.11|0
1648062000000|2022-03-23 19:00:00|33.83|31.43|34.03|31.63|34.09|31.69|33.66|31.26|0
1648062300000|2022-03-23 19:05:00|34.06|31.66|34.3|31.9|34.35|31.95|34.06|31.66|0
1648062600000|2022-03-23 19:10:00|34.33|31.93|34.32|31.92|34.39|31.99|34.2|31.8|0
1648062900000|2022-03-23 19:15:00|34.3|31.9|34.37|31.97|34.39|31.99|34.21|31.81|0
1648063200000|2022-03-23 19:20:00|34.38|31.98|34.08|31.68|34.41|32.01|34.08|31.68|0
1648063500000|2022-03-23 19:25:00|34.07|31.67|34.05|31.65|34.16|31.76|34.03|31.63|0
1648063800000|2022-03-23 19:30:00|34.11|31.71|34.21|31.81|34.26|31.86|33.98|31.58|0
1648064100000|2022-03-23 19:35:00|34.22|31.82|34.33|31.93|34.33|31.93|34.14|31.74|0
1648064400000|2022-03-23 19:40:00|34.34|31.94|34.17|31.77|34.61|32.21|34.16|31.76|0
1648064700000|2022-03-23 19:45:00|34.18|31.78|34.31|31.91|34.35|31.95|33.98|31.58|0
1648065000000|2022-03-23 19:50:00|34.46|32.06|34.75|32.35|34.79|32.39|34.46|32.06|0
1648065300000|2022-03-23 19:55:00|34.68|32.28|34.39|31.99|34.84|32.44|33.88|31.48|0
1648065600000|2022-03-23 20:00:00|34.36|31.96|34.42|32.02|34.48|32.08|34.35|31.95|0
1648065900000|2022-03-23 20:05:00|34.41|32.01|34.43|32.03|34.47|32.07|34.37|31.97|0
1648066200000|2022-03-23 20:10:00|34.42|32.02|34.36|31.96|34.44|32.04|34.36|31.96|0
1648066500000|2022-03-23 20:15:00|34.58|31.78|34.55|31.75|34.59|31.79|34.55|31.75|0
1648066800000|2022-03-23 20:20:00|34.56|31.76|34.53|31.73|34.57|31.77|34.49|31.69|0
1648067100000|2022-03-23 20:25:00|34.52|31.72|34.54|31.74|34.55|31.75|34.49|31.69|0
1648067400000|2022-03-23 20:30:00|34.52|31.72|34.5|31.7|34.54|31.74|34.48|31.68|0
1648067700000|2022-03-23 20:35:00|34.49|31.69|34.51|31.71|34.54|31.74|34.49|31.69|0
1648068000000|2022-03-23 20:40:00|34.52|31.72|34.5|31.7|34.54|31.74|34.5|31.7|0
1648068300000|2022-03-23 20:45:00|34.49|31.69|34.46|31.66|34.51|31.71|34.46|31.66|0
1648068600000|2022-03-23 20:50:00|34.45|31.65|34.46|31.66|34.48|31.68|34.45|31.65|0
1648068900000|2022-03-23 20:55:00|34.45|31.65|34.49|31.69|34.49|31.69|34.44|31.64|0
1648069200000|2022-03-23 21:00:00|34.5|31.7|34.54|31.74|34.55|31.75|34.5|31.7|0
1648069500000|2022-03-23 21:05:00|34.55|31.75|34.54|31.74|34.56|31.76|34.54|31.74|0
1648069800000|2022-03-23 21:10:00|34.55|31.75|34.54|31.74|34.55|31.75|34.54|31.74|0
1648070100000|2022-03-23 21:15:00|34.55|31.75|34.54|31.74|34.55|31.75|34.54|31.74|0
1648070400000|2022-03-23 21:20:00|34.55|31.75|34.54|31.74|34.55|31.75|34.54|31.74|0
1648070700000|2022-03-23 21:25:00|34.55|31.75|34.53|31.73|34.55|31.75|34.53|31.73|0
1648071000000|2022-03-23 21:30:00|34.52|31.72|34.52|31.72|34.53|31.73|34.5|31.7|0
1648071300000|2022-03-23 21:35:00|34.5|31.7|34.52|31.72|34.52|31.72|34.5|31.7|0
1648071600000|2022-03-23 21:40:00|34.51|31.71|34.51|31.71|34.52|31.72|34.5|31.7|0
1648071900000|2022-03-23 21:45:00|34.52|31.72|34.52|31.72|34.52|31.72|34.51|31.71|0
1648072200000|2022-03-23 21:50:00|34.51|31.71|34.51|31.71|34.52|31.72|34.5|31.7|0
1648072500000|2022-03-23 21:55:00|34.5|31.7|34.5|31.7|34.51|31.71|34.5|31.7|0
1648072800000|2022-03-23 22:00:00|34.42|31.62|34.56|31.76|34.56|31.76|34.42|31.62|0
1648073100000|2022-03-23 22:05:00|34.55|31.75|34.52|31.72|34.55|31.75|34.5|31.7|0
1648073400000|2022-03-23 22:10:00|34.51|31.71|34.53|31.73|34.54|31.74|34.45|31.65|0
1648073700000|2022-03-23 22:15:00|34.52|31.72|34.46|31.66|34.54|31.74|34.45|31.65|0
1648074000000|2022-03-23 22:20:00|34.45|31.65|34.45|31.65|34.47|31.67|34.44|31.64|0
1648074300000|2022-03-23 22:25:00|34.43|31.63|34.41|31.61|34.44|31.64|34.4|31.6|0
1648074600000|2022-03-23 22:30:00|34.4|31.6|34.35|31.55|34.4|31.6|34.32|31.52|0
1648074900000|2022-03-23 22:35:00|34.36|31.56|34.37|31.57|34.38|31.58|34.32|31.52|0
1648075200000|2022-03-23 22:40:00|34.36|31.56|34.39|31.59|34.39|31.59|34.36|31.56|0
1648075500000|2022-03-23 22:45:00|34.41|31.61|34.4|31.6|34.44|31.64|34.39|31.59|0
1648075800000|2022-03-23 22:50:00|34.41|31.61|34.42|31.62|34.44|31.64|34.4|31.6|0
1648076100000|2022-03-23 22:55:00|34.43|31.63|34.38|31.58|34.44|31.64|34.38|31.58|0
1648076400000|2022-03-23 23:00:00|34.37|31.57|34.3|31.5|34.41|31.61|34.29|31.49|0
1648076700000|2022-03-23 23:05:00|34.29|31.49|34.28|31.48|34.33|31.53|34.26|31.46|0
1648077000000|2022-03-23 23:10:00|34.27|31.47|34.23|31.43|34.28|31.48|34.23|31.43|0
1648077300000|2022-03-23 23:15:00|34.22|31.42|34.23|31.43|34.24|31.44|34.2|31.4|0
1648077600000|2022-03-23 23:20:00|34.22|31.42|34.24|31.44|34.25|31.45|34.21|31.41|0
1648077900000|2022-03-23 23:25:00|34.25|31.45|34.23|31.43|34.25|31.45|34.22|31.42|0
1648078200000|2022-03-23 23:30:00|34.22|31.42|34.24|31.44|34.25|31.45|34.22|31.42|0
1648078500000|2022-03-23 23:35:00|34.25|31.45|34.23|31.43|34.25|31.45|34.21|31.41|0
1648078800000|2022-03-23 23:40:00|34.24|31.44|34.29|31.49|34.3|31.5|34.24|31.44|0
1648079100000|2022-03-23 23:45:00|34.27|31.47|34.3|31.5|34.32|31.52|34.24|31.44|0
1648079400000|2022-03-23 23:50:00|34.31|31.51|34.32|31.52|34.34|31.54|34.31|31.51|0
1648079700000|2022-03-23 23:55:00|34.31|31.51|34.27|31.47|34.31|31.51|34.25|31.45|0
1648080000000|2022-03-24 00:00:00|34.26|31.46|34.14|31.34|34.28|31.48|34.12|31.32|0
1648080300000|2022-03-24 00:05:00|34.13|31.33|34.05|31.25|34.16|31.36|34.05|31.25|0
1648080600000|2022-03-24 00:10:00|34.04|31.24|34|31.2|34.05|31.25|34|31.2|0
1648080900000|2022-03-24 00:15:00|33.99|31.19|34.03|31.23|34.05|31.25|33.98|31.18|0
1648081200000|2022-03-24 00:20:00|34.04|31.24|34.06|31.26|34.1|31.3|34.03|31.23|0
1648081500000|2022-03-24 00:25:00|34.05|31.25|34.2|31.4|34.2|31.4|34.05|31.25|0
1648081800000|2022-03-24 00:30:00|34.19|31.39|34.32|31.52|34.43|31.63|34.19|31.39|0
1648082100000|2022-03-24 00:35:00|34.34|31.54|34.36|31.56|34.41|31.61|34.3|31.5|0
1648082400000|2022-03-24 00:40:00|34.35|31.55|34.29|31.49|34.36|31.56|34.26|31.46|0
1648082700000|2022-03-24 00:45:00|34.28|31.48|34.25|31.45|34.35|31.55|34.22|31.42|0
1648083000000|2022-03-24 00:50:00|34.26|31.46|34.32|31.52|34.32|31.52|34.25|31.45|0
1648083300000|2022-03-24 00:55:00|34.33|31.53|34.25|31.45|34.33|31.53|34.25|31.45|0
1648083600000|2022-03-24 01:00:00|34.26|31.46|34.28|31.48|34.34|31.54|34.26|31.46|0
1648083900000|2022-03-24 01:05:00|34.27|31.47|34.28|31.48|34.32|31.52|34.27|31.47|0
1648084200000|2022-03-24 01:10:00|34.29|31.49|34.33|31.53|34.33|31.53|34.28|31.48|0
1648084500000|2022-03-24 01:15:00|34.32|31.52|34.41|31.61|34.41|31.61|34.28|31.48|0
1648084800000|2022-03-24 01:20:00|34.4|31.6|34.46|31.66|34.5|31.7|34.37|31.57|0
1648085100000|2022-03-24 01:25:00|34.48|31.68|34.54|31.74|34.54|31.74|34.46|31.66|0
1648085400000|2022-03-24 01:30:00|34.53|31.73|34.43|31.63|34.57|31.77|34.42|31.62|0
1648085700000|2022-03-24 01:35:00|34.45|31.65|34.28|31.48|34.46|31.66|34.26|31.46|0
1648086000000|2022-03-24 01:40:00|34.29|31.49|34.19|31.39|34.31|31.51|34.18|31.38|0
1648086300000|2022-03-24 01:45:00|34.18|31.38|34.29|31.49|34.32|31.52|34.18|31.38|0
1648086600000|2022-03-24 01:50:00|34.28|31.48|34.25|31.45|34.3|31.5|34.24|31.44|0
1648086900000|2022-03-24 01:55:00|34.24|31.44|34.27|31.47|34.27|31.47|34.2|31.4|0
1648087200000|2022-03-24 02:00:00|34.26|31.46|34.25|31.45|34.3|31.5|34.23|31.43|0
1648087500000|2022-03-24 02:05:00|34.24|31.44|34.22|31.42|34.28|31.48|34.21|31.41|0
1648087800000|2022-03-24 02:10:00|34.2|31.4|34.29|31.49|34.29|31.49|34.19|31.39|0
1648088100000|2022-03-24 02:15:00|34.28|31.48|34.27|31.47|34.33|31.53|34.27|31.47|0
1648088400000|2022-03-24 02:20:00|34.26|31.46|34.28|31.48|34.29|31.49|34.24|31.44|0
1648088700000|2022-03-24 02:25:00|34.27|31.47|34.28|31.48|34.29|31.49|34.23|31.43|0
1648089000000|2022-03-24 02:30:00|34.27|31.47|34.19|31.39|34.27|31.47|34.13|31.33|0
1648089300000|2022-03-24 02:35:00|34.2|31.4|34.2|31.4|34.2|31.4|34.17|31.37|0
1648089600000|2022-03-24 02:40:00|34.19|31.39|34.17|31.37|34.25|31.45|34.17|31.37|0
1648089900000|2022-03-24 02:45:00|34.15|31.35|34.06|31.26|34.18|31.38|34.02|31.22|0
1648090200000|2022-03-24 02:50:00|34.05|31.25|34.12|31.32|34.14|31.34|34.05|31.25|0
1648090500000|2022-03-24 02:55:00|34.1|31.3|34.1|31.3|34.12|31.32|34.08|31.28|0
1648090800000|2022-03-24 03:00:00|34.09|31.29|34.15|31.35|34.15|31.35|34.06|31.26|0
1648091100000|2022-03-24 03:05:00|34.16|31.36|34.11|31.31|34.21|31.41|34.09|31.29|0
1648091400000|2022-03-24 03:10:00|34.1|31.3|34.09|31.29|34.11|31.31|34.08|31.28|0
1648091700000|2022-03-24 03:15:00|34.1|31.3|34.09|31.29|34.13|31.33|34.06|31.26|0
1648092000000|2022-03-24 03:20:00|34.08|31.28|34.13|31.33|34.14|31.34|34.06|31.26|0
1648092300000|2022-03-24 03:25:00|34.12|31.32|34.13|31.33|34.13|31.33|34.1|31.3|0
1648092600000|2022-03-24 03:30:00|34.12|31.32|34.1|31.3|34.15|31.35|34.09|31.29|0
1648092900000|2022-03-24 03:35:00|34.09|31.29|34.13|31.33|34.16|31.36|34.09|31.29|0
1648093200000|2022-03-24 03:40:00|34.12|31.32|34.13|31.33|34.14|31.34|34.08|31.28|0
1648093500000|2022-03-24 03:45:00|34.14|31.34|34.08|31.28|34.16|31.36|34.08|31.28|0
1648093800000|2022-03-24 03:50:00|34.09|31.29|33.96|31.16|34.09|31.29|33.95|31.15|0
1648094100000|2022-03-24 03:55:00|33.97|31.17|33.85|31.05|33.99|31.19|33.85|31.05|0
1648094400000|2022-03-24 04:00:00|33.84|31.04|33.86|31.06|33.88|31.08|33.8|31|0
1648094700000|2022-03-24 04:05:00|33.85|31.05|33.84|31.04|33.86|31.06|33.83|31.03|0
1648095000000|2022-03-24 04:10:00|33.85|31.05|33.87|31.07|33.89|31.09|33.84|31.04|0
1648095300000|2022-03-24 04:15:00|33.86|31.06|33.85|31.05|33.87|31.07|33.79|30.99|0
1648095600000|2022-03-24 04:20:00|33.84|31.04|33.87|31.07|33.9|31.1|33.83|31.03|0
1648095900000|2022-03-24 04:25:00|33.88|31.08|33.91|31.11|33.92|31.12|33.86|31.06|0
1648096200000|2022-03-24 04:30:00|33.9|31.1|33.88|31.08|33.9|31.1|33.86|31.06|0
1648096500000|2022-03-24 04:35:00|33.87|31.07|33.86|31.06|33.89|31.09|33.85|31.05|0
1648096800000|2022-03-24 04:40:00|33.87|31.07|33.86|31.06|33.88|31.08|33.84|31.04|0
1648097100000|2022-03-24 04:45:00|33.84|31.04|33.84|31.04|33.84|31.04|33.74|30.94|0
1648097400000|2022-03-24 04:50:00|33.83|31.03|33.85|31.05|33.88|31.08|33.83|31.03|0
1648097700000|2022-03-24 04:55:00|33.87|31.07|33.85|31.05|33.87|31.07|33.85|31.05|0
1648098000000|2022-03-24 05:00:00|33.83|31.03|33.77|30.97|33.84|31.04|33.73|30.93|0
1648098300000|2022-03-24 05:05:00|33.79|30.99|33.82|31.02|33.85|31.05|33.71|30.91|0
1648098600000|2022-03-24 05:10:00|33.79|30.99|33.76|30.96|33.83|31.03|33.73|30.93|0
1648098900000|2022-03-24 05:15:00|33.75|30.95|33.8|31|33.8|31|33.71|30.91|0
1648099200000|2022-03-24 05:20:00|33.81|31.01|33.78|30.98|33.83|31.03|33.78|30.98|0
1648099500000|2022-03-24 05:25:00|33.77|30.97|33.76|30.96|33.79|30.99|33.72|30.92|0
1648099800000|2022-03-24 05:30:00|33.75|30.95|33.66|30.86|33.78|30.98|33.65|30.85|0
1648100100000|2022-03-24 05:35:00|33.67|30.87|33.51|30.71|33.68|30.88|33.5|30.7|0
1648100400000|2022-03-24 05:40:00|33.53|30.73|33.48|30.68|33.56|30.76|33.48|30.68|0
1648100700000|2022-03-24 05:45:00|33.47|30.67|33.44|30.64|33.48|30.68|33.39|30.59|0
1648101000000|2022-03-24 05:50:00|33.45|30.65|33.49|30.69|33.5|30.7|33.45|30.65|0
1648101300000|2022-03-24 05:55:00|33.47|30.67|33.42|30.62|33.48|30.68|33.37|30.57|0
1648101600000|2022-03-24 06:00:00|33.43|30.63|33.31|30.51|33.45|30.65|33.3|30.5|0
1648101900000|2022-03-24 06:05:00|33.32|30.52|33.5|30.7|33.51|30.71|33.32|30.52|0
1648102200000|2022-03-24 06:10:00|33.51|30.71|33.54|30.74|33.57|30.77|33.51|30.71|0
1648102500000|2022-03-24 06:15:00|33.53|30.73|33.59|30.79|33.6|30.8|33.53|30.73|0
1648102800000|2022-03-24 06:20:00|33.58|30.78|33.59|30.79|33.62|30.82|33.58|30.78|0
1648103100000|2022-03-24 06:25:00|33.6|30.8|33.23|30.43|33.62|30.82|33.22|30.42|0
1648103400000|2022-03-24 06:30:00|33.22|30.42|33.26|30.46|33.26|30.46|33.2|30.4|0
1648103700000|2022-03-24 06:35:00|33.24|30.44|33.21|30.41|33.26|30.46|33.21|30.41|0
1648104000000|2022-03-24 06:40:00|33.22|30.42|33.24|30.44|33.25|30.45|33.21|30.41|0
1648104300000|2022-03-24 06:45:00|33.25|30.45|33.25|30.45|33.25|30.45|33.22|30.42|0
1648104600000|2022-03-24 06:50:00|33.24|30.44|33.36|30.56|33.38|30.58|33.24|30.44|0
1648104900000|2022-03-24 06:55:00|33.37|30.57|33.36|30.56|33.38|30.58|33.35|30.55|0
1648105200000|2022-03-24 07:00:00|33.35|30.55|33.3|30.5|33.35|30.55|33.22|30.42|0
1648105500000|2022-03-24 07:05:00|33.1|30.7|33.13|30.73|33.18|30.78|33.1|30.7|0
1648105800000|2022-03-24 07:10:00|33.11|30.71|33.04|30.64|33.13|30.73|33.03|30.63|0
1648106100000|2022-03-24 07:15:00|33.03|30.63|32.86|30.46|33.04|30.64|32.85|30.45|0
1648106400000|2022-03-24 07:20:00|32.87|30.47|33.97|31.57|34.24|31.84|32.8|30.4|0
1648106700000|2022-03-24 07:25:00|33.98|31.58|33.89|31.49|34.01|31.61|33.87|31.47|0
1648107000000|2022-03-24 07:30:00|33.88|31.48|33.9|31.5|33.95|31.55|33.87|31.47|0
1648107300000|2022-03-24 07:35:00|33.92|31.52|34|31.6|34.01|31.61|33.9|31.5|0
1648107600000|2022-03-24 07:40:00|33.97|31.57|33.94|31.54|34.01|31.61|33.89|31.49|0
1648107900000|2022-03-24 07:45:00|33.95|31.55|33.99|31.59|34|31.6|33.88|31.48|0
1648108200000|2022-03-24 07:50:00|33.97|31.57|34.03|31.63|34.03|31.63|33.97|31.57|0
1648108500000|2022-03-24 07:55:00|34.04|31.64|34.01|31.61|34.04|31.64|33.96|31.56|0
1648108800000|2022-03-24 08:00:00|33.98|31.58|33.72|31.32|34.02|31.62|33.72|31.32|0
1648109100000|2022-03-24 08:05:00|33.71|31.31|33.58|31.18|33.71|31.31|33.42|31.02|0
1648109400000|2022-03-24 08:10:00|33.55|31.15|33.67|31.27|33.69|31.29|33.5|31.1|0
1648109700000|2022-03-24 08:15:00|33.64|31.24|33.57|31.17|33.68|31.28|33.49|31.09|0
1648110000000|2022-03-24 08:20:00|33.58|31.18|33.48|31.08|33.61|31.21|33.45|31.05|0
1648110300000|2022-03-24 08:25:00|33.47|31.07|33.5|31.1|33.5|31.1|33.43|31.03|0
1648110600000|2022-03-24 08:30:00|33.49|31.09|33.48|31.08|33.5|31.1|33.25|30.85|0
1648110900000|2022-03-24 08:35:00|33.46|31.06|33.35|30.95|33.46|31.06|33.29|30.89|0
1648111200000|2022-03-24 08:40:00|33.33|30.93|33.4|31|33.43|31.03|33.33|30.93|0
1648111500000|2022-03-24 08:45:00|33.39|30.99|33.45|31.05|33.49|31.09|33.39|30.99|0
1648111800000|2022-03-24 08:50:00|33.46|31.06|33.43|31.03|33.46|31.06|33.4|31|0
1648112100000|2022-03-24 08:55:00|33.44|31.04|33.41|31.01|33.45|31.05|33.33|30.93|0
1648112400000|2022-03-24 09:00:00|33.4|31|33.31|30.91|33.44|31.04|33.27|30.87|0
1648112700000|2022-03-24 09:05:00|33.34|30.94|33.49|31.09|33.85|31.45|33.26|30.86|0
1648113000000|2022-03-24 09:10:00|33.51|31.11|33.43|31.03|33.54|31.14|33.43|31.03|0
1648113300000|2022-03-24 09:15:00|33.45|31.05|33.47|31.07|33.5|31.1|33.45|31.05|0
1648113600000|2022-03-24 09:20:00|33.48|31.08|33.56|31.16|33.59|31.19|33.45|31.05|0
1648113900000|2022-03-24 09:25:00|33.57|31.17|33.59|31.19|33.6|31.2|33.56|31.16|0
1648114200000|2022-03-24 09:30:00|33.58|31.18|33.49|31.09|33.61|31.21|33.49|31.09|0
1648114500000|2022-03-24 09:35:00|33.48|31.08|33.52|31.12|33.56|31.16|33.48|31.08|0
1648114800000|2022-03-24 09:40:00|33.54|31.14|33.55|31.15|33.57|31.17|33.52|31.12|0
1648115100000|2022-03-24 09:45:00|33.56|31.16|33.53|31.13|33.58|31.18|33.51|31.11|0
1648115400000|2022-03-24 09:50:00|33.52|31.12|33.58|31.18|33.59|31.19|33.52|31.12|0
1648115700000|2022-03-24 09:55:00|33.57|31.17|33.65|31.25|33.66|31.26|33.57|31.17|0
1648116000000|2022-03-24 10:00:00|33.66|31.26|33.73|31.33|33.79|31.39|33.66|31.26|0
1648116300000|2022-03-24 10:05:00|33.74|31.34|33.83|31.43|33.85|31.45|33.74|31.34|0
1648116600000|2022-03-24 10:10:00|33.84|31.44|33.89|31.49|33.9|31.5|33.79|31.39|0
1648116900000|2022-03-24 10:15:00|33.95|31.55|33.88|31.48|33.99|31.59|33.88|31.48|0
1648117200000|2022-03-24 10:20:00|33.89|31.49|33.94|31.54|34.03|31.63|33.88|31.48|0
1648117500000|2022-03-24 10:25:00|33.95|31.55|33.87|31.47|33.95|31.55|33.85|31.45|0
1648117800000|2022-03-24 10:30:00|33.85|31.45|33.83|31.43|33.99|31.59|33.8|31.4|0
1648118100000|2022-03-24 10:35:00|33.82|31.42|33.86|31.46|33.87|31.47|33.79|31.39|0
1648118400000|2022-03-24 10:40:00|33.87|31.47|33.84|31.44|33.9|31.5|33.83|31.43|0
1648118700000|2022-03-24 10:45:00|33.85|31.45|33.85|31.45|33.88|31.48|33.81|31.41|0
1648119000000|2022-03-24 10:50:00|33.86|31.46|33.82|31.42|33.87|31.47|33.79|31.39|0
1648119300000|2022-03-24 10:55:00|33.83|31.43|33.88|31.48|33.91|31.51|33.81|31.41|0
1648119600000|2022-03-24 11:00:00|33.89|31.49|33.77|31.37|33.89|31.49|33.75|31.35|0
1648119900000|2022-03-24 11:05:00|33.78|31.38|33.44|31.04|33.83|31.43|33.24|30.84|0
1648120200000|2022-03-24 11:10:00|33.38|30.98|33.55|31.15|33.56|31.16|33.38|30.98|0
1648120500000|2022-03-24 11:15:00|33.53|31.13|33.92|31.52|33.93|31.53|33.48|31.08|0
1648120800000|2022-03-24 11:20:00|33.93|31.53|33.84|31.44|33.96|31.56|33.82|31.42|0
1648121100000|2022-03-24 11:25:00|33.85|31.45|33.88|31.48|33.89|31.49|33.84|31.44|0
1648121400000|2022-03-24 11:30:00|33.86|31.46|33.81|31.41|33.89|31.49|33.78|31.38|0
1648121700000|2022-03-24 11:35:00|33.82|31.42|33.83|31.43|33.85|31.45|33.75|31.35|0
1648122000000|2022-03-24 11:40:00|34.01|31.61|34.32|31.44|34.45|32.05|33.99|31.38|0
1648122300000|2022-03-24 11:45:00|34.33|31.45|34.25|31.37|34.36|31.48|34.2|31.32|0
1648122600000|2022-03-24 11:50:00|34.29|31.41|34.45|31.57|34.52|31.64|34.27|31.39|0
1648122900000|2022-03-24 11:55:00|34.46|31.58|34.44|31.56|34.49|31.61|34.36|31.48|0
1648123200000|2022-03-24 12:00:00|34.43|31.55|34.3|31.42|34.45|31.57|34.3|31.42|0
1648123500000|2022-03-24 12:05:00|34.31|31.43|34.4|31.52|34.4|31.52|34.27|31.39|0
1648123800000|2022-03-24 12:10:00|34.46|31.58|34.45|31.57|34.57|31.69|34.43|31.55|0
1648124100000|2022-03-24 12:15:00|34.46|31.58|34.52|31.64|34.58|31.7|34.45|31.57|0
1648124400000|2022-03-24 12:20:00|34.51|31.63|34.57|31.69|34.59|31.71|34.47|31.59|0
1648124700000|2022-03-24 12:25:00|34.56|31.68|34.52|31.64|34.6|31.72|34.49|31.61|0
1648125000000|2022-03-24 12:30:00|34.54|31.66|34.52|31.64|34.71|31.83|34.49|31.61|0
1648125300000|2022-03-24 12:35:00|34.51|31.63|34.47|31.59|34.54|31.66|34.41|31.53|0
1648125600000|2022-03-24 12:40:00|34.46|31.58|34.37|31.49|34.47|31.59|34.36|31.48|0
1648125900000|2022-03-24 12:45:00|34.38|31.5|34.38|31.5|34.43|31.55|34.31|31.43|0
1648126200000|2022-03-24 12:50:00|34.37|31.49|34.33|31.45|34.37|31.49|34.3|31.42|0
1648126500000|2022-03-24 12:55:00|34.32|31.44|34.4|31.52|34.4|31.52|34.29|31.41|0
1648126800000|2022-03-24 13:00:00|34.42|31.54|34.4|31.52|34.46|31.58|34.32|31.44|0
1648127100000|2022-03-24 13:05:00|34.42|31.54|34.35|31.47|34.46|31.58|34.33|31.45|0
1648127400000|2022-03-24 13:10:00|34.38|31.5|33.89|31.01|34.41|31.53|33.85|30.97|0
1648127700000|2022-03-24 13:15:00|33.88|31|34.26|31.38|34.31|31.43|33.88|31|0
1648128000000|2022-03-24 13:20:00|34.28|31.4|34.2|31.32|34.28|31.4|34.2|31.32|0
1648128300000|2022-03-24 13:25:00|34.21|31.33|34.36|31.48|34.38|31.5|34.14|31.26|0
1648128600000|2022-03-24 13:30:00|34.34|31.46|34.68|31.8|34.71|31.83|34.3|31.42|0
1648128900000|2022-03-24 13:35:00|34.71|31.83|34.7|31.82|34.88|32|34.68|31.8|0
1648129200000|2022-03-24 13:40:00|34.72|31.84|34.34|31.46|34.75|31.87|34.23|31.35|0
1648129500000|2022-03-24 13:45:00|34.32|31.44|34.47|31.59|34.54|31.66|34.22|31.34|0
1648129800000|2022-03-24 13:50:00|34.5|31.62|34.29|31.41|34.61|31.73|34.12|31.24|0
1648130100000|2022-03-24 13:55:00|34.25|31.37|35.26|32.38|35.26|32.38|34.25|31.37|0
1648130400000|2022-03-24 14:00:00|35.25|32.37|34.76|31.88|35.25|32.37|34.67|31.79|0
1648130700000|2022-03-24 14:05:00|34.73|31.85|34.71|31.83|34.85|31.97|34.59|31.71|0
1648131000000|2022-03-24 14:10:00|34.7|31.82|34.83|31.95|34.95|32.07|34.7|31.82|0
1648131300000|2022-03-24 14:15:00|34.8|31.92|34.77|31.89|35.17|32.29|34.32|31.44|0
1648131600000|2022-03-24 14:20:00|34.75|31.87|34.78|31.9|34.86|31.98|34.64|31.76|0
1648131900000|2022-03-24 14:25:00|34.75|31.87|34.83|31.95|34.93|32.05|34.69|31.81|0
1648132200000|2022-03-24 14:30:00|34.84|31.96|34.35|31.47|34.96|32.08|34.31|31.43|0
1648132500000|2022-03-24 14:35:00|34.36|31.48|34.52|31.64|34.56|31.68|34.26|31.38|0
1648132800000|2022-03-24 14:40:00|34.49|31.61|34.36|31.48|34.62|31.74|34.36|31.48|0
1648133100000|2022-03-24 14:45:00|34.33|31.45|34.25|31.37|34.38|31.5|34.16|31.28|0
1648133400000|2022-03-24 14:50:00|34.24|31.36|33.92|31.04|34.43|31.55|33.85|30.97|0
1648133700000|2022-03-24 14:55:00|33.93|31.05|34.05|31.17|34.13|31.25|33.88|31|0
1648134000000|2022-03-24 15:00:00|34|31.12|33.82|30.94|34.07|31.19|33.37|30.49|0
1648134300000|2022-03-24 15:05:00|33.78|30.9|33.76|30.88|33.9|31.02|33.56|30.68|0
1648134600000|2022-03-24 15:10:00|33.81|30.93|33.61|30.73|33.87|30.99|33.51|30.63|0
1648134900000|2022-03-24 15:15:00|33.56|30.68|33.48|30.6|33.69|30.81|33.48|30.6|0
1648135200000|2022-03-24 15:20:00|33.43|30.55|33.46|30.58|33.62|30.74|33.43|30.55|0
1648135500000|2022-03-24 15:25:00|33.45|30.57|33.16|30.28|33.49|30.61|33.14|30.26|0
1648135800000|2022-03-24 15:30:00|33.15|30.27|33.18|30.3|33.19|30.31|33.06|30.18|0
1648136100000|2022-03-24 15:35:00|33.19|30.31|33.58|30.7|34.33|31.45|33.07|30.19|0
1648136400000|2022-03-24 15:40:00|33.59|30.71|33.38|30.5|33.59|30.71|33.32|30.44|0
1648136700000|2022-03-24 15:45:00|33.4|30.52|33.52|30.64|33.52|30.64|33.36|30.48|0
1648137000000|2022-03-24 15:50:00|33.54|30.66|33.56|30.68|33.64|30.76|33.51|30.63|0
1648137300000|2022-03-24 15:55:00|33.54|30.66|33.55|30.67|33.57|30.69|33.47|30.59|0
1648137600000|2022-03-24 16:00:00|33.57|30.69|33.79|30.91|33.84|30.96|33.49|30.61|0
1648137900000|2022-03-24 16:05:00|33.84|30.96|33.56|30.68|33.88|31|33.51|30.63|0
1648138200000|2022-03-24 16:10:00|33.57|30.69|33.53|30.65|33.62|30.74|33.5|30.62|0
1648138500000|2022-03-24 16:15:00|33.52|30.64|33.53|30.65|33.64|30.76|33.5|30.62|0
1648138800000|2022-03-24 16:20:00|33.52|30.64|33.59|30.71|33.59|30.71|33.45|30.57|0
1648139100000|2022-03-24 16:25:00|33.61|30.73|33.8|30.92|33.89|31.01|33.55|30.67|0
1648139400000|2022-03-24 16:30:00|33.82|30.94|33.51|30.63|33.82|30.94|33.29|30.41|0
1648139700000|2022-03-24 16:35:00|33.5|30.62|33.22|30.34|33.54|30.66|33.18|30.3|0
1648140000000|2022-03-24 16:40:00|33.23|30.35|33.17|30.29|33.31|30.43|33.17|30.29|0
1648140300000|2022-03-24 16:45:00|33.19|30.31|33.3|30.42|33.33|30.45|33.19|30.31|0
1648140600000|2022-03-24 16:50:00|33.27|30.39|33.14|30.26|33.3|30.42|33.1|30.22|0
1648140900000|2022-03-24 16:55:00|33.17|30.29|33.11|30.23|33.19|30.31|33.07|30.19|0
1648141200000|2022-03-24 17:00:00|33.1|30.22|33.19|30.31|33.21|30.33|32.85|29.97|0
1648141500000|2022-03-24 17:05:00|33.16|30.28|33.21|30.33|33.27|30.39|33.06|30.18|0
1648141800000|2022-03-24 17:10:00|33.19|30.31|33.07|30.19|33.23|30.35|33.01|30.13|0
1648142100000|2022-03-24 17:15:00|33.09|30.21|32.94|30.06|33.09|30.21|32.94|30.06|0
1648142400000|2022-03-24 17:20:00|32.95|30.07|32.99|30.11|33.07|30.19|32.93|30.05|0
1648142700000|2022-03-24 17:25:00|32.98|30.1|32.91|30.03|33|30.12|32.8|29.92|0
1648143000000|2022-03-24 17:30:00|32.89|30.01|32.99|30.11|33.07|30.19|32.86|29.98|0
1648143300000|2022-03-24 17:35:00|33.01|30.13|32.93|30.05|33.03|30.15|32.87|29.99|0
1648143600000|2022-03-24 17:40:00|32.92|30.04|32.86|29.98|32.96|30.08|32.81|29.93|0
1648143900000|2022-03-24 17:45:00|32.84|29.96|32.8|29.92|32.87|29.99|32.73|29.85|0
1648144200000|2022-03-24 17:50:00|32.82|29.94|32.85|29.97|32.88|30|32.76|29.88|0
1648144500000|2022-03-24 17:55:00|32.87|29.99|32.85|29.97|32.9|30.02|32.82|29.94|0
1648144800000|2022-03-24 18:00:00|32.87|29.99|32.61|29.73|32.89|30.01|32.58|29.7|0
1648145100000|2022-03-24 18:05:00|32.62|29.74|32.82|29.94|32.85|29.97|32.62|29.74|0
1648145400000|2022-03-24 18:10:00|32.81|29.93|32.84|29.96|33.01|30.13|32.79|29.91|0
1648145700000|2022-03-24 18:15:00|32.83|29.95|32.86|29.98|32.88|30|32.75|29.87|0
1648146000000|2022-03-24 18:20:00|32.84|29.96|32.98|30.1|33.05|30.17|32.84|29.96|0
1648146300000|2022-03-24 18:25:00|32.96|30.08|33.82|30.94|33.92|31.04|32.91|30.03|0
1648146600000|2022-03-24 18:30:00|33.81|30.93|33.92|31.04|33.97|31.09|33.76|30.88|0
1648146900000|2022-03-24 18:35:00|33.91|31.03|33.85|30.97|34|31.12|33.84|30.96|0
1648147200000|2022-03-24 18:40:00|33.84|30.96|33.88|31|33.92|31.04|33.81|30.93|0
1648147500000|2022-03-24 18:45:00|33.91|31.03|34.04|31.16|34.13|31.25|33.87|30.99|0
1648147800000|2022-03-24 18:50:00|34.01|31.13|33.82|30.94|34.03|31.15|33.77|30.89|0
1648148100000|2022-03-24 18:55:00|33.84|30.96|33.78|30.9|33.89|31.01|33.74|30.86|0
1648148400000|2022-03-24 19:00:00|33.79|30.91|33.85|30.97|33.96|31.08|33.74|30.86|0
1648148700000|2022-03-24 19:05:00|33.87|30.99|33.53|30.65|33.87|30.99|33.48|30.6|0
1648149000000|2022-03-24 19:10:00|33.55|30.67|33.48|30.6|33.56|30.68|33.48|30.6|0
1648149300000|2022-03-24 19:15:00|33.49|30.61|33.39|30.51|33.55|30.67|33.39|30.51|0
1648149600000|2022-03-24 19:20:00|33.36|30.48|33.19|30.31|33.39|30.51|33.18|30.3|0
1648149900000|2022-03-24 19:25:00|33.14|30.26|33.11|30.23|33.14|30.26|33.02|30.14|0
1648150200000|2022-03-24 19:30:00|33.09|30.21|33.22|30.34|33.3|30.42|33.04|30.16|0
1648150500000|2022-03-24 19:35:00|33.21|30.33|33.31|30.43|33.35|30.47|33.18|30.3|0
1648150800000|2022-03-24 19:40:00|33.33|30.45|33.24|30.36|33.45|30.57|33.24|30.36|0
1648151100000|2022-03-24 19:45:00|33.23|30.35|33.05|30.17|34.61|31.73|33.05|30.17|0
1648151400000|2022-03-24 19:50:00|32.99|30.11|32.88|30|32.99|30.11|32.76|29.88|0
1648151700000|2022-03-24 19:55:00|32.87|29.99|32.66|29.78|32.96|30.08|32.61|29.73|0
1648152000000|2022-03-24 20:00:00|32.6|29.72|32.58|29.7|32.66|29.78|32.53|29.65|0
1648152300000|2022-03-24 20:05:00|32.57|29.69|32.62|29.74|32.62|29.74|32.56|29.68|0
1648152600000|2022-03-24 20:10:00|32.64|29.76|33.54|30.66|33.61|30.73|32.62|29.74|0
1648152900000|2022-03-24 20:15:00|33.78|30.42|33.77|30.41|33.78|30.42|33.76|30.4|0
1648153200000|2022-03-24 20:20:00|33.76|30.4|33.64|30.28|33.76|30.4|33.62|30.26|0
1648153500000|2022-03-24 20:25:00|33.65|30.29|33.63|30.27|33.67|30.31|33.63|30.27|0
1648153800000|2022-03-24 20:30:00|33.64|30.28|33.64|30.28|33.64|30.28|33.59|30.23|0
1648154100000|2022-03-24 20:35:00|33.63|30.27|33.63|30.27|33.64|30.28|33.63|30.27|0
1648154400000|2022-03-24 20:40:00|33.61|30.25|33.64|30.28|33.64|30.28|33.61|30.25|0
1648155000000|2022-03-24 20:50:00|33.63|30.27|33.63|30.27|33.63|30.27|33.63|30.27|0
1648155300000|2022-03-24 20:55:00|33.64|30.28|33.64|30.28|33.64|30.28|33.63|30.27|0
1648155600000|2022-03-24 21:00:00|33.65|30.29|33.65|30.29|33.65|30.29|33.64|30.28|0
1648155900000|2022-03-24 21:05:00|33.64|30.28|33.64|30.28|33.65|30.29|33.64|30.28|0
1648156200000|2022-03-24 21:10:00|33.66|30.3|33.64|30.28|33.66|30.3|33.64|30.28|0
1648156800000|2022-03-24 21:20:00|33.63|30.27|33.64|30.28|33.64|30.28|33.63|30.27|0
1648157100000|2022-03-24 21:25:00|33.63|30.27|33.63|30.27|33.63|30.27|33.62|30.26|0
1648157400000|2022-03-24 21:30:00|33.64|30.28|33.64|30.28|33.64|30.28|33.64|30.28|0
1648157700000|2022-03-24 21:35:00|33.65|30.29|33.64|30.28|33.65|30.29|33.64|30.28|0
1648158000000|2022-03-24 21:40:00|33.65|30.29|33.66|30.3|33.67|30.31|33.65|30.29|0
1648158300000|2022-03-24 21:45:00|33.67|30.31|33.66|30.3|33.67|30.31|33.66|30.3|0
1648158600000|2022-03-24 21:50:00|33.64|30.28|33.63|30.27|33.66|30.3|33.63|30.27|0
1648158900000|2022-03-24 21:55:00|33.64|30.28|33.64|30.28|33.65|30.29|33.63|30.27|0
1648159200000|2022-03-24 22:00:00|33.63|30.27|33.61|30.25|33.71|30.35|33.58|30.22|0
1648159500000|2022-03-24 22:05:00|33.6|30.24|33.71|30.35|33.72|30.36|33.6|30.24|0
1648159800000|2022-03-24 22:10:00|33.69|30.33|33.76|30.4|33.79|30.43|33.69|30.33|0
1648160100000|2022-03-24 22:15:00|33.77|30.41|33.77|30.41|33.8|30.44|33.73|30.37|0
1648160400000|2022-03-24 22:20:00|33.78|30.42|33.77|30.41|33.78|30.42|33.73|30.37|0
1648160700000|2022-03-24 22:25:00|33.76|30.4|33.76|30.4|33.76|30.4|33.68|30.32|0
1648161000000|2022-03-24 22:30:00|33.78|30.42|33.81|30.45|33.81|30.45|33.75|30.39|0
1648161300000|2022-03-24 22:35:00|33.8|30.44|33.83|30.47|33.85|30.49|33.78|30.42|0
1648161600000|2022-03-24 22:40:00|33.84|30.48|33.83|30.47|33.85|30.49|33.82|30.46|0
1648161900000|2022-03-24 22:45:00|33.84|30.48|33.79|30.43|33.84|30.48|33.78|30.42|0
1648162200000|2022-03-24 22:50:00|33.8|30.44|33.8|30.44|33.81|30.45|33.76|30.4|0
1648162500000|2022-03-24 22:55:00|33.81|30.45|33.88|30.52|33.88|30.52|33.81|30.45|0
1648162800000|2022-03-24 23:00:00|33.87|30.51|33.89|30.53|33.89|30.53|33.85|30.49|0
1648163100000|2022-03-24 23:05:00|33.88|30.52|33.87|30.51|33.89|30.53|33.85|30.49|0
1648163400000|2022-03-24 23:10:00|33.89|30.53|33.94|30.58|33.97|30.61|33.89|30.53|0
1648163700000|2022-03-24 23:15:00|33.93|30.57|33.87|30.51|33.93|30.57|33.85|30.49|0
1648164000000|2022-03-24 23:20:00|33.88|30.52|33.79|30.43|33.88|30.52|33.79|30.43|0
1648164300000|2022-03-24 23:25:00|33.8|30.44|33.82|30.46|33.82|30.46|33.76|30.4|0
1648164600000|2022-03-24 23:30:00|33.83|30.47|33.85|30.49|33.86|30.5|33.8|30.44|0
1648164900000|2022-03-24 23:35:00|33.86|30.5|33.88|30.52|33.9|30.54|33.81|30.45|0
1648165200000|2022-03-24 23:40:00|33.89|30.53|33.85|30.49|33.91|30.55|33.85|30.49|0
1648165500000|2022-03-24 23:45:00|33.84|30.48|33.86|30.5|33.88|30.52|33.81|30.45|0
1648165800000|2022-03-24 23:50:00|33.87|30.51|33.85|30.49|33.88|30.52|33.82|30.46|0
1648166100000|2022-03-24 23:55:00|33.84|30.48|33.87|30.51|33.89|30.53|33.83|30.47|0
1648166400000|2022-03-25 00:00:00|33.88|30.52|33.98|30.62|34|30.64|33.87|30.51|0
1648166700000|2022-03-25 00:05:00|33.97|30.61|34.03|30.67|34.05|30.69|33.97|30.61|0
1648167000000|2022-03-25 00:10:00|34.05|30.69|34.09|30.73|34.12|30.76|34.01|30.65|0
1648167300000|2022-03-25 00:15:00|34.08|30.72|34.09|30.73|34.18|30.82|34.08|30.72|0
1648167600000|2022-03-25 00:20:00|34.08|30.72|34.14|30.78|34.15|30.79|34.06|30.7|0
1648167900000|2022-03-25 00:25:00|34.13|30.77|34.09|30.73|34.16|30.8|34.09|30.73|0
1648168200000|2022-03-25 00:30:00|34.1|30.74|34.07|30.71|34.1|30.74|34.03|30.67|0
1648168500000|2022-03-25 00:35:00|34.06|30.7|34.03|30.67|34.1|30.74|34.01|30.65|0
1648168800000|2022-03-25 00:40:00|34.02|30.66|34.03|30.67|34.04|30.68|33.99|30.63|0
1648169100000|2022-03-25 00:45:00|34.02|30.66|34.02|30.66|34.04|30.68|34|30.64|0
1648169400000|2022-03-25 00:50:00|34.01|30.65|34.06|30.7|34.1|30.74|34.01|30.65|0
1648169700000|2022-03-25 00:55:00|34.08|30.72|34.09|30.73|34.09|30.73|34.02|30.66|0
1648170000000|2022-03-25 01:00:00|34.1|30.74|34.06|30.7|34.13|30.77|34.02|30.66|0
1648170300000|2022-03-25 01:05:00|34.05|30.69|33.97|30.61|34.05|30.69|33.97|30.61|0
1648170600000|2022-03-25 01:10:00|33.98|30.62|33.97|30.61|33.99|30.63|33.93|30.57|0
1648170900000|2022-03-25 01:15:00|33.96|30.6|33.99|30.63|34.02|30.66|33.96|30.6|0
1648171200000|2022-03-25 01:20:00|33.98|30.62|34.05|30.69|34.11|30.75|33.98|30.62|0
1648171500000|2022-03-25 01:25:00|34.04|30.68|33.95|30.59|34.05|30.69|33.94|30.58|0
1648171800000|2022-03-25 01:30:00|33.96|30.6|33.96|30.6|34.02|30.66|33.94|30.58|0
1648172100000|2022-03-25 01:35:00|33.95|30.59|33.97|30.61|34.01|30.65|33.94|30.58|0
1648172400000|2022-03-25 01:40:00|33.96|30.6|33.9|30.54|33.99|30.63|33.9|30.54|0
1648172700000|2022-03-25 01:45:00|33.89|30.53|33.91|30.55|33.94|30.58|33.88|30.52|0
1648173000000|2022-03-25 01:50:00|33.93|30.57|33.32|29.96|33.93|30.57|33.29|29.93|0
1648173300000|2022-03-25 01:55:00|33.33|29.97|33.44|30.08|33.47|30.11|33.27|29.91|0
1648173600000|2022-03-25 02:00:00|33.43|30.07|33.51|30.15|33.51|30.15|33.43|30.07|0
1648173900000|2022-03-25 02:05:00|33.52|30.16|33.45|30.09|33.52|30.16|33.45|30.09|0
1648174200000|2022-03-25 02:10:00|33.47|30.11|33.55|30.19|33.58|30.22|33.46|30.1|0
1648174500000|2022-03-25 02:15:00|33.56|30.2|33.49|30.13|33.57|30.21|33.47|30.11|0
1648174800000|2022-03-25 02:20:00|33.51|30.15|33.57|30.21|33.6|30.24|33.51|30.15|0
1648175100000|2022-03-25 02:25:00|33.58|30.22|33.64|30.28|33.66|30.3|33.58|30.22|0
1648175400000|2022-03-25 02:30:00|33.65|30.29|33.65|30.29|33.73|30.37|33.64|30.28|0
1648175700000|2022-03-25 02:35:00|33.66|30.3|33.56|30.2|33.69|30.33|33.52|30.16|0
1648176000000|2022-03-25 02:40:00|33.55|30.19|33.62|30.26|33.64|30.28|33.54|30.18|0
1648176300000|2022-03-25 02:45:00|33.61|30.25|33.61|30.25|33.64|30.28|33.58|30.22|0
1648176600000|2022-03-25 02:50:00|33.6|30.24|33.6|30.24|33.65|30.29|33.56|30.2|0
1648176900000|2022-03-25 02:55:00|33.61|30.25|33.55|30.19|33.63|30.27|33.54|30.18|0
1648177200000|2022-03-25 03:00:00|33.54|30.18|33.52|30.16|33.58|30.22|33.52|30.16|0
1648177500000|2022-03-25 03:05:00|33.53|30.17|33.55|30.19|33.55|30.19|33.47|30.11|0
1648177800000|2022-03-25 03:10:00|33.56|30.2|33.61|30.25|33.66|30.3|33.56|30.2|0
1648178100000|2022-03-25 03:15:00|33.62|30.26|33.67|30.31|33.67|30.31|33.6|30.24|0
1648178400000|2022-03-25 03:20:00|33.69|30.33|33.69|30.33|33.73|30.37|33.68|30.32|0
1648178700000|2022-03-25 03:25:00|33.7|30.34|33.71|30.35|33.71|30.35|33.64|30.28|0
1648179000000|2022-03-25 03:30:00|33.7|30.34|33.66|30.3|33.7|30.34|33.63|30.27|0
1648179300000|2022-03-25 03:35:00|33.68|30.32|33.7|30.34|33.71|30.35|33.63|30.27|0
1648179600000|2022-03-25 03:40:00|33.69|30.33|33.78|30.42|33.81|30.45|33.69|30.33|0
1648179900000|2022-03-25 03:45:00|33.79|30.43|33.79|30.43|33.82|30.46|33.75|30.39|0
1648180200000|2022-03-25 03:50:00|33.78|30.42|33.76|30.4|33.8|30.44|33.74|30.38|0
1648180500000|2022-03-25 03:55:00|33.75|30.39|33.69|30.33|33.76|30.4|33.69|30.33|0
1648180800000|2022-03-25 04:00:00|33.71|30.35|33.67|30.31|33.73|30.37|33.66|30.3|0
1648181100000|2022-03-25 04:05:00|33.66|30.3|33.67|30.31|33.69|30.33|33.66|30.3|0
1648181400000|2022-03-25 04:10:00|33.66|30.3|33.61|30.25|33.66|30.3|33.56|30.2|0
1648181700000|2022-03-25 04:15:00|33.63|30.27|33.59|30.23|33.63|30.27|33.57|30.21|0
1648182000000|2022-03-25 04:20:00|33.57|30.21|33.59|30.23|33.6|30.24|33.56|30.2|0
1648182300000|2022-03-25 04:25:00|33.57|30.21|33.53|30.17|33.57|30.21|33.53|30.17|0
1648182600000|2022-03-25 04:30:00|33.54|30.18|33.55|30.19|33.56|30.2|33.49|30.13|0
1648182900000|2022-03-25 04:35:00|33.54|30.18|33.55|30.19|33.56|30.2|33.51|30.15|0
1648183200000|2022-03-25 04:40:00|33.56|30.2|33.5|30.14|33.56|30.2|33.47|30.11|0
1648183500000|2022-03-25 04:45:00|33.51|30.15|33.45|30.09|33.52|30.16|33.43|30.07|0
1648183800000|2022-03-25 04:50:00|33.47|30.11|33.43|30.07|33.47|30.11|33.41|30.05|0
1648184100000|2022-03-25 04:55:00|33.44|30.08|33.54|30.18|33.78|30.42|33.43|30.07|0
1648184400000|2022-03-25 05:00:00|33.53|30.17|33.61|30.25|33.64|30.28|33.53|30.17|0
1648184700000|2022-03-25 05:05:00|33.6|30.24|33.67|30.31|33.67|30.31|33.58|30.22|0
1648185000000|2022-03-25 05:10:00|33.69|30.33|33.65|30.29|33.71|30.35|33.63|30.27|0
1648185300000|2022-03-25 05:15:00|33.66|30.3|33.73|30.37|33.75|30.39|33.65|30.29|0
1648185600000|2022-03-25 05:20:00|33.72|30.36|33.71|30.35|33.74|30.38|33.65|30.29|0
1648185900000|2022-03-25 05:25:00|33.69|30.33|33.76|30.4|33.79|30.43|33.64|30.28|0
1648186200000|2022-03-25 05:30:00|33.77|30.41|33.83|30.47|33.88|30.52|33.76|30.4|0
1648186500000|2022-03-25 05:35:00|33.82|30.46|33.81|30.45|33.88|30.52|33.81|30.45|0
1648186800000|2022-03-25 05:40:00|33.82|30.46|33.89|30.53|33.92|30.56|33.82|30.46|0
1648187100000|2022-03-25 05:45:00|33.88|30.52|33.8|30.44|33.9|30.54|33.77|30.41|0
1648187400000|2022-03-25 05:50:00|33.79|30.43|33.81|30.45|33.87|30.51|33.78|30.42|0
1648187700000|2022-03-25 05:55:00|33.8|30.44|33.81|30.45|33.85|30.49|33.75|30.39|0
1648188000000|2022-03-25 06:00:00|33.8|30.44|33.8|30.44|33.83|30.47|33.73|30.37|0
1648188300000|2022-03-25 06:05:00|33.79|30.43|33.82|30.46|33.84|30.48|33.76|30.4|0
1648188600000|2022-03-25 06:10:00|33.81|30.45|33.75|30.39|33.81|30.45|33.71|30.35|0
1648188900000|2022-03-25 06:15:00|33.74|30.38|33.71|30.35|33.74|30.38|33.69|30.33|0
1648189200000|2022-03-25 06:20:00|33.7|30.34|33.68|30.32|33.73|30.37|33.66|30.3|0
1648189500000|2022-03-25 06:25:00|33.67|30.31|33.72|30.36|33.75|30.39|33.67|30.31|0
1648189800000|2022-03-25 06:30:00|33.71|30.35|33.72|30.36|33.75|30.39|33.7|30.34|0
1648190100000|2022-03-25 06:35:00|33.7|30.34|33.77|30.41|33.79|30.43|33.7|30.34|0
1648190400000|2022-03-25 06:40:00|33.76|30.4|33.79|30.43|33.82|30.46|33.74|30.38|0
1648190700000|2022-03-25 06:45:00|33.82|30.46|33.8|30.44|33.83|30.47|33.79|30.43|0
1648191000000|2022-03-25 06:50:00|33.79|30.43|33.75|30.39|33.82|30.46|33.75|30.39|0
1648191300000|2022-03-25 06:55:00|33.76|30.4|33.64|30.28|33.78|30.42|33.64|30.28|0
1648191600000|2022-03-25 07:00:00|33.65|30.29|33.73|30.37|33.79|30.43|33.65|30.29|0
1648191900000|2022-03-25 07:05:00|33.49|30.61|33.62|30.74|33.63|30.75|33.49|30.61|0
1648192200000|2022-03-25 07:10:00|33.61|30.73|33.5|30.62|33.62|30.74|33.5|30.62|0
1648192500000|2022-03-25 07:15:00|33.49|30.61|34.4|31.52|34.53|31.65|33.48|30.6|0
1648192800000|2022-03-25 07:20:00|34.39|31.51|33.3|30.42|34.47|31.59|33.18|30.3|0
1648193100000|2022-03-25 07:25:00|33.31|30.43|33.36|30.48|33.38|30.5|33.3|30.42|0
1648193400000|2022-03-25 07:30:00|33.35|30.47|33.29|30.41|33.36|30.48|33.28|30.4|0
1648193700000|2022-03-25 07:35:00|33.3|30.42|33.32|30.44|33.36|30.48|33.27|30.39|0
1648194000000|2022-03-25 07:40:00|33.3|30.42|33.33|30.45|33.35|30.47|33.26|30.38|0
1648194300000|2022-03-25 07:45:00|33.34|30.46|33.33|30.45|33.34|30.46|33.27|30.39|0
1648194600000|2022-03-25 07:50:00|33.32|30.44|33.24|30.36|33.33|30.45|33.22|30.34|0
1648194900000|2022-03-25 07:55:00|33.25|30.37|33.14|30.26|33.26|30.38|33.14|30.26|0
1648195200000|2022-03-25 08:00:00|33.18|30.3|33.29|30.41|33.29|30.41|33.11|30.23|0
1648195500000|2022-03-25 08:05:00|33.3|30.42|33.6|30.72|33.65|30.77|33.3|30.42|0
1648195800000|2022-03-25 08:10:00|33.61|30.73|33.87|30.99|33.87|30.99|33.6|30.72|0
1648196100000|2022-03-25 08:15:00|33.88|31|33.77|30.89|33.92|31.04|33|30.12|0
1648196400000|2022-03-25 08:20:00|33.76|30.88|33.67|30.79|33.79|30.91|33.63|30.75|0
1648196700000|2022-03-25 08:25:00|33.68|30.8|33.63|30.75|33.69|30.81|33.6|30.72|0
1648197000000|2022-03-25 08:30:00|33.64|30.76|33.57|30.69|33.69|30.81|33.56|30.68|0
1648197300000|2022-03-25 08:35:00|33.56|30.68|33.56|30.68|33.6|30.72|33.53|30.65|0
1648197600000|2022-03-25 08:40:00|33.55|30.67|33.47|30.59|33.62|30.74|33.46|30.58|0
1648197900000|2022-03-25 08:45:00|33.46|30.58|33.5|30.62|33.52|30.64|33.45|30.57|0
1648198200000|2022-03-25 08:50:00|33.51|30.63|33.42|30.54|33.51|30.63|33.41|30.53|0
1648198500000|2022-03-25 08:55:00|33.43|30.55|33.4|30.52|33.44|30.56|33.35|30.47|0
1648198800000|2022-03-25 09:00:00|33.39|30.51|33.49|30.61|33.67|30.79|33.18|30.3|0
1648199100000|2022-03-25 09:05:00|33.5|30.62|33.62|30.74|33.64|30.76|33.5|30.62|0
1648199400000|2022-03-25 09:10:00|33.63|30.75|33.51|30.63|33.65|30.77|33.51|30.63|0
1648199700000|2022-03-25 09:15:00|33.53|30.65|33.38|30.5|33.53|30.65|33.38|30.5|0
1648200000000|2022-03-25 09:20:00|33.39|30.51|33.34|30.46|33.41|30.53|33.32|30.44|0
1648200300000|2022-03-25 09:25:00|33.35|30.47|33.39|30.51|33.42|30.54|33.33|30.45|0
1648200600000|2022-03-25 09:30:00|33.4|30.52|33.48|30.6|33.49|30.61|33.33|30.45|0
1648200900000|2022-03-25 09:35:00|33.47|30.59|33.32|30.44|33.5|30.62|33.31|30.43|0
1648201200000|2022-03-25 09:40:00|33.3|30.42|33.26|30.38|33.33|30.45|33.26|30.38|0
1648201500000|2022-03-25 09:45:00|33.27|30.39|33.19|30.31|33.27|30.39|33.13|30.25|0
1648201800000|2022-03-25 09:50:00|33.18|30.3|33.11|30.23|33.21|30.33|33.1|30.22|0
1648202100000|2022-03-25 09:55:00|33.12|30.24|33.11|30.23|33.13|30.25|33.1|30.22|0
1648202400000|2022-03-25 10:00:00|33.1|30.22|33.16|30.28|33.18|30.3|33.04|30.16|0
1648202700000|2022-03-25 10:05:00|33.15|30.27|33.12|30.24|33.16|30.28|33.1|30.22|0
1648203000000|2022-03-25 10:10:00|33.13|30.25|33.38|30.5|33.76|30.88|33.1|30.22|0
1648203300000|2022-03-25 10:15:00|33.39|30.51|33.33|30.45|33.39|30.51|33.32|30.44|0
1648203600000|2022-03-25 10:20:00|33.32|30.44|33.33|30.45|33.36|30.48|33.25|30.37|0
1648203900000|2022-03-25 10:25:00|33.34|30.46|33.25|30.37|33.35|30.47|33.23|30.35|0
1648204200000|2022-03-25 10:30:00|33.24|30.36|33.29|30.41|33.3|30.42|33.22|30.34|0
1648204500000|2022-03-25 10:35:00|33.27|30.39|33.31|30.43|33.33|30.45|33.26|30.38|0
1648204800000|2022-03-25 10:40:00|33.3|30.42|33.27|30.39|33.32|30.44|33.26|30.38|0
1648205100000|2022-03-25 10:45:00|33.28|30.4|33.31|30.43|33.33|30.45|33.24|30.36|0
1648205400000|2022-03-25 10:50:00|33.3|30.42|33.2|30.32|33.31|30.43|33.2|30.32|0
1648205700000|2022-03-25 10:55:00|33.21|30.33|33.01|30.13|33.21|30.33|33|30.12|0
1648206000000|2022-03-25 11:00:00|33.02|30.14|33.09|30.21|33.09|30.21|33.02|30.14|0
1648206300000|2022-03-25 11:05:00|33.07|30.19|33.4|30.52|33.45|30.57|33.03|30.15|0
1648206600000|2022-03-25 11:10:00|33.39|30.51|33.5|30.62|33.5|30.62|33.34|30.46|0
1648206900000|2022-03-25 11:15:00|33.53|30.65|33.45|30.57|33.55|30.67|33.4|30.52|0
1648207200000|2022-03-25 11:20:00|33.46|30.58|33.25|30.37|33.46|30.58|33.23|30.35|0
1648207500000|2022-03-25 11:25:00|33.26|30.38|32.97|30.09|33.28|30.4|32.9|30.02|0
1648207800000|2022-03-25 11:30:00|32.98|30.1|33.04|30.16|33.06|30.18|32.97|30.09|0
1648208100000|2022-03-25 11:35:00|33.05|30.17|33.13|30.25|33.13|30.25|33.04|30.16|0
1648208400000|2022-03-25 11:40:00|33.14|30.26|33.08|30.2|33.14|30.26|33.08|30.2|0
1648208700000|2022-03-25 11:45:00|33.07|30.19|33.06|30.18|33.09|30.21|33.01|30.13|0
1648209000000|2022-03-25 11:50:00|33.05|30.17|33.24|30.36|33.25|30.37|32.62|29.74|0
1648209300000|2022-03-25 11:55:00|33.23|30.35|33.25|30.37|33.3|30.42|33.17|30.29|0
1648209600000|2022-03-25 12:00:00|33.28|30.4|33.3|30.42|33.32|30.44|33.26|30.38|0
1648209900000|2022-03-25 12:05:00|33.31|30.43|33.28|30.4|33.31|30.43|33.23|30.35|0
1648210200000|2022-03-25 12:10:00|33.27|30.39|33.27|30.39|33.34|30.46|33.26|30.38|0
1648210500000|2022-03-25 12:15:00|33.28|30.4|33.25|30.37|33.32|30.44|33.25|30.37|0
1648210800000|2022-03-25 12:20:00|33.23|30.35|33.24|30.36|33.28|30.4|33.2|30.32|0
1648211100000|2022-03-25 12:25:00|33.23|30.35|33.27|30.39|33.28|30.4|33.23|30.35|0
1648211400000|2022-03-25 12:30:00|33.28|30.4|33.33|30.45|33.38|30.5|33.26|30.38|0
1648211700000|2022-03-25 12:35:00|33.34|30.46|33.42|30.54|33.42|30.54|33.33|30.45|0
1648212000000|2022-03-25 12:40:00|33.45|30.57|33.3|30.42|33.45|30.57|33.3|30.42|0
1648212300000|2022-03-25 12:45:00|33.31|30.43|33.3|30.42|33.32|30.44|33.28|30.4|0
1648212600000|2022-03-25 12:50:00|33.31|30.43|33.07|30.67|33.31|30.68|33.06|30.42|0
1648212900000|2022-03-25 12:55:00|33.06|30.66|33.05|30.65|33.08|30.68|33.02|30.62|0
1648213200000|2022-03-25 13:00:00|33.06|30.66|33.16|30.76|33.17|30.77|33.05|30.65|0
1648213500000|2022-03-25 13:05:00|33.15|30.75|33.16|30.76|33.19|30.79|33.1|30.7|0
1648213800000|2022-03-25 13:10:00|33.15|30.75|33.16|30.76|33.18|30.78|33.12|30.72|0
1648214100000|2022-03-25 13:15:00|33.17|30.77|33.18|30.78|33.2|30.8|33.15|30.75|0
1648214400000|2022-03-25 13:20:00|33.17|30.77|33.26|30.86|33.27|30.87|33.17|30.77|0
1648214700000|2022-03-25 13:25:00|33.25|30.85|33.41|31.01|33.45|31.05|33.25|30.85|0
1648215000000|2022-03-25 13:30:00|33.43|31.03|33.37|30.97|33.47|31.07|33.23|30.83|0
1648215300000|2022-03-25 13:35:00|33.41|31.01|33.65|31.25|33.65|31.25|33.36|30.96|0
1648215600000|2022-03-25 13:40:00|33.66|31.26|33.52|31.12|33.77|31.37|33.45|31.05|0
1648215900000|2022-03-25 13:45:00|33.49|31.09|33.28|30.88|33.61|31.21|33.19|30.79|0
1648216200000|2022-03-25 13:50:00|33.27|30.87|33.23|30.83|33.39|30.99|33.16|30.76|0
1648216500000|2022-03-25 13:55:00|33.21|30.81|33.51|31.11|33.6|31.2|33.2|30.8|0
1648216800000|2022-03-25 14:00:00|33.49|31.09|33.53|31.13|33.68|31.28|33.47|31.07|0
1648217100000|2022-03-25 14:05:00|33.52|31.12|33.35|30.95|33.6|31.2|33.33|30.93|0
1648217400000|2022-03-25 14:10:00|33.37|30.97|33.39|30.99|33.41|31.01|33.24|30.84|0
1648217700000|2022-03-25 14:15:00|33.42|31.02|33.19|30.79|33.47|31.07|33.17|30.77|0
1648218000000|2022-03-25 14:20:00|33.18|30.78|32.22|29.82|33.2|30.8|32.04|29.64|0
1648218300000|2022-03-25 14:25:00|32.23|29.83|31.53|29.13|32.23|29.83|31.38|28.98|0
1648218600000|2022-03-25 14:30:00|31.52|29.12|31.31|28.91|31.53|29.13|31.31|28.91|0
1648218900000|2022-03-25 14:35:00|31.29|28.89|31.29|28.89|31.29|28.89|31.17|28.77|0
1648219200000|2022-03-25 14:40:00|31.3|28.9|31.09|28.69|31.33|28.93|31.05|28.65|0
1648219500000|2022-03-25 14:45:00|31.11|28.71|31.43|29.03|31.76|29.36|31.11|28.71|0
1648219800000|2022-03-25 14:50:00|31.42|29.02|31.59|29.19|31.65|29.25|31.37|28.97|0
1648220100000|2022-03-25 14:55:00|31.6|29.2|31.58|29.18|31.65|29.25|31.5|29.1|0
1648220400000|2022-03-25 15:00:00|31.54|29.14|31.81|29.41|31.92|29.52|31.5|29.1|0
1648220700000|2022-03-25 15:05:00|31.82|29.42|32.33|29.93|32.33|29.93|31.76|29.36|0
1648221000000|2022-03-25 15:10:00|32.34|29.94|31.31|28.91|32.72|30.32|30.78|28.38|0
1648221300000|2022-03-25 15:15:00|31.32|28.92|32|29.6|32.02|29.62|31.17|28.77|0
1648221600000|2022-03-25 15:20:00|32.01|29.61|32.27|29.87|32.27|29.87|31.99|29.59|0
1648221900000|2022-03-25 15:25:00|32.28|29.88|33.36|30.96|33.65|31.25|31.76|29.36|0
1648222200000|2022-03-25 15:30:00|33.37|30.97|33.3|30.9|33.54|31.14|33.23|30.83|0
1648222500000|2022-03-25 15:35:00|33.31|30.91|33.24|30.84|33.36|30.96|33.16|30.76|0
1648222800000|2022-03-25 15:40:00|33.26|30.86|32.92|30.52|33.26|30.86|32.92|30.52|0
1648223100000|2022-03-25 15:45:00|32.93|30.53|33.21|30.81|33.24|30.84|32.93|30.53|0
1648223400000|2022-03-25 15:50:00|33.2|30.8|33.19|30.79|33.21|30.81|32.93|30.53|0
1648223700000|2022-03-25 15:55:00|33.2|30.8|33.26|30.86|33.47|31.07|33.16|30.76|0
1648224000000|2022-03-25 16:00:00|33.29|30.89|33.26|30.86|33.39|30.99|33.18|30.78|0
1648224300000|2022-03-25 16:05:00|33.23|30.83|33|30.6|33.23|30.83|32.9|30.5|0
1648224600000|2022-03-25 16:10:00|32.99|30.59|32.82|30.42|33.01|30.61|32.81|30.41|0
1648224900000|2022-03-25 16:15:00|32.8|30.4|32.78|30.38|33|30.6|32.76|30.36|0
1648225200000|2022-03-25 16:20:00|32.79|30.39|32.82|30.42|33.36|30.96|32.68|30.28|0
1648225500000|2022-03-25 16:25:00|32.79|30.39|32.73|30.33|32.98|30.58|32.69|30.29|0
1648225800000|2022-03-25 16:30:00|32.72|30.32|32.75|30.35|32.93|30.53|32.72|30.32|0
1648226100000|2022-03-25 16:35:00|32.76|30.36|33.11|30.71|33.18|30.78|32.76|30.36|0
1648226400000|2022-03-25 16:40:00|33.12|30.72|32.98|30.58|33.13|30.73|32.98|30.58|0
1648226700000|2022-03-25 16:45:00|32.97|30.57|32.84|30.44|33|30.6|32.74|30.34|0
1648227000000|2022-03-25 16:50:00|32.83|30.43|32.94|30.54|33.04|30.64|32.65|30.25|0
1648227300000|2022-03-25 16:55:00|32.95|30.55|32.84|30.44|33.09|30.69|32.79|30.39|0
1648227600000|2022-03-25 17:00:00|32.82|30.42|32.46|30.06|33.04|30.64|32.43|30.03|0
1648227900000|2022-03-25 17:05:00|32.47|30.07|32.47|30.07|32.57|30.17|32.38|29.98|0
1648228200000|2022-03-25 17:10:00|32.49|30.09|32.58|30.18|32.68|30.28|32.48|30.08|0
1648228500000|2022-03-25 17:15:00|32.57|30.17|32.2|29.8|32.57|30.17|32.13|29.73|0
1648228800000|2022-03-25 17:20:00|32.19|29.79|32.58|30.18|32.59|30.19|32.14|29.74|0
1648229100000|2022-03-25 17:25:00|32.57|30.17|32.5|30.1|32.63|30.23|32.5|30.1|0
1648229400000|2022-03-25 17:30:00|32.49|30.09|32.31|29.91|32.49|30.09|32.3|29.9|0
1648229700000|2022-03-25 17:35:00|32.3|29.9|32.27|29.87|32.38|29.98|32.24|29.84|0
1648230000000|2022-03-25 17:40:00|32.26|29.86|32.23|29.83|32.44|30.04|32.21|29.81|0
1648230300000|2022-03-25 17:45:00|32.22|29.82|32.18|29.78|32.33|29.93|32.15|29.75|0
1648230600000|2022-03-25 17:50:00|32.17|29.77|32.08|29.68|32.18|29.78|32.07|29.67|0
1648230900000|2022-03-25 17:55:00|32.07|29.67|31.87|29.47|32.08|29.68|31.83|29.43|0
1648231200000|2022-03-25 18:00:00|31.86|29.46|31.77|29.37|31.96|29.56|31.72|29.32|0
1648231500000|2022-03-25 18:05:00|31.75|29.35|31.69|29.29|31.78|29.38|31.66|29.26|0
1648231800000|2022-03-25 18:10:00|31.68|29.28|31.74|29.34|31.83|29.43|31.64|29.24|0
1648232100000|2022-03-25 18:15:00|31.73|29.33|31.85|29.45|31.85|29.45|31.69|29.29|0
1648232400000|2022-03-25 18:20:00|31.83|29.43|31.76|29.36|31.84|29.44|31.73|29.33|0
1648232700000|2022-03-25 18:25:00|31.75|29.35|31.69|29.29|31.82|29.42|31.65|29.25|0
1648233000000|2022-03-25 18:30:00|31.68|29.28|31.64|29.24|31.69|29.29|31.54|29.14|0
1648233300000|2022-03-25 18:35:00|31.65|29.25|31.66|29.26|31.72|29.32|31.57|29.17|0
1648233600000|2022-03-25 18:40:00|31.67|29.27|31.63|29.23|31.76|29.36|31.63|29.23|0
1648233900000|2022-03-25 18:45:00|31.61|29.21|31.66|29.26|31.7|29.3|31.56|29.16|0
1648234200000|2022-03-25 18:50:00|31.64|29.24|31.53|29.13|31.68|29.28|31.51|29.11|0
1648234500000|2022-03-25 18:55:00|31.52|29.12|31.61|29.21|31.64|29.24|31.48|29.08|0
1648234800000|2022-03-25 19:00:00|31.59|29.19|31.75|29.35|32.48|30.08|31.58|29.18|0
1648235100000|2022-03-25 19:05:00|31.73|29.33|31.93|29.53|31.99|29.59|31.7|29.3|0
1648235400000|2022-03-25 19:10:00|31.88|29.48|31.71|29.31|31.94|29.54|31.7|29.3|0
1648235700000|2022-03-25 19:15:00|31.69|29.29|31.95|29.55|31.97|29.57|31.67|29.27|0
1648236000000|2022-03-25 19:20:00|31.93|29.53|32.08|29.68|32.23|29.83|31.92|29.52|0
1648236300000|2022-03-25 19:25:00|32.07|29.67|32.31|29.91|32.32|29.92|32.04|29.64|0
1648236600000|2022-03-25 19:30:00|32.33|29.93|32.27|29.87|32.44|30.04|32.18|29.78|0
1648236900000|2022-03-25 19:35:00|32.28|29.88|32.24|29.84|32.34|29.94|32.06|29.66|0
1648237200000|2022-03-25 19:40:00|32.2|29.8|32|29.6|32.21|29.81|31.82|29.42|0
1648237500000|2022-03-25 19:45:00|31.97|29.57|31.64|29.24|31.97|29.57|31.64|29.24|0
1648237800000|2022-03-25 19:50:00|31.71|29.31|31.44|29.04|31.71|29.31|31.43|29.03|0
1648238100000|2022-03-25 19:55:00|31.43|29.03|31.18|28.78|31.45|29.05|31.07|28.67|0
1648238400000|2022-03-25 20:00:00|31.11|28.71|31.15|28.75|31.3|28.9|31.11|28.71|0
1648238700000|2022-03-25 20:05:00|31.17|28.77|31.22|28.82|31.22|28.82|31.13|28.73|0
1648239000000|2022-03-25 20:10:00|31.21|28.81|31.16|28.76|31.22|28.82|31.15|28.75|0
1648451100000|2022-03-28 07:05:00|31.95|29.15|31.66|29.26|31.95|29.36|31.57|29.15|0
1648451400000|2022-03-28 07:10:00|31.67|29.27|31.76|29.36|31.85|29.45|31.65|29.25|0
1648451700000|2022-03-28 07:15:00|31.75|29.35|31.81|29.41|31.83|29.43|31.7|29.3|0
1648452000000|2022-03-28 07:20:00|31.83|29.43|31.77|29.37|31.87|29.47|31.72|29.32|0
1648452300000|2022-03-28 07:25:00|31.76|29.36|31.57|29.17|31.76|29.36|31.53|29.13|0
1648452600000|2022-03-28 07:30:00|31.56|29.16|31.45|29.05|31.57|29.17|31.44|29.04|0
1648452900000|2022-03-28 07:35:00|31.44|29.04|31.61|29.21|31.61|29.21|31.44|29.04|0
1648453200000|2022-03-28 07:40:00|31.62|29.22|31.62|29.22|31.69|29.29|31.58|29.18|0
1648453500000|2022-03-28 07:45:00|31.61|29.21|31.71|29.31|31.75|29.35|31.6|29.2|0
1648453800000|2022-03-28 07:50:00|31.74|29.34|31.69|29.29|31.76|29.36|31.65|29.25|0
1648454100000|2022-03-28 07:55:00|31.7|29.3|31.63|29.23|31.75|29.35|31.61|29.21|0
1648454400000|2022-03-28 08:00:00|31.65|29.25|31.82|29.42|31.86|29.46|31.65|29.25|0
1648454700000|2022-03-28 08:05:00|31.83|29.43|31.82|29.42|31.91|29.51|31.8|29.4|0
1648455000000|2022-03-28 08:10:00|31.84|29.44|31.73|29.33|31.84|29.44|31.73|29.33|0
1648455300000|2022-03-28 08:15:00|31.74|29.34|31.55|29.15|31.74|29.34|31.52|29.12|0
1648455600000|2022-03-28 08:20:00|31.59|29.19|31.61|29.21|31.66|29.26|31.56|29.16|0
1648455900000|2022-03-28 08:25:00|31.59|29.19|31.72|29.32|32.21|29.81|31.59|29.19|0
1648456200000|2022-03-28 08:30:00|31.71|29.31|31.83|29.43|31.85|29.45|31.71|29.31|0
1648456500000|2022-03-28 08:35:00|31.84|29.44|31.73|29.33|31.86|29.46|31.73|29.33|0
1648456800000|2022-03-28 08:40:00|31.74|29.34|31.64|29.24|31.74|29.34|31.63|29.23|0
1648457100000|2022-03-28 08:45:00|31.63|29.23|31.52|29.12|31.66|29.26|31.46|29.06|0
1648457400000|2022-03-28 08:50:00|31.53|29.13|31.66|29.26|32.16|29.76|31.52|29.12|0
1648457700000|2022-03-28 08:55:00|31.65|29.25|31.55|29.15|31.66|29.26|31.53|29.13|0
1648458000000|2022-03-28 09:00:00|31.56|29.16|31.74|29.34|31.75|29.35|31.56|29.16|0
1648458300000|2022-03-28 09:05:00|31.73|29.33|31.82|29.42|31.87|29.47|31.72|29.32|0
1648458600000|2022-03-28 09:10:00|31.84|29.44|31.91|29.51|31.91|29.51|31.84|29.44|0
1648458900000|2022-03-28 09:15:00|31.96|29.56|32|29.6|32.03|29.63|31.89|29.49|0
1648459200000|2022-03-28 09:20:00|31.99|29.59|31.93|29.53|32.06|29.66|31.92|29.52|0
1648459500000|2022-03-28 09:25:00|31.92|29.52|31.85|29.45|31.93|29.53|31.85|29.45|0
1648459800000|2022-03-28 09:30:00|31.87|29.47|31.79|29.39|31.89|29.49|31.79|29.39|0
1648460100000|2022-03-28 09:35:00|31.78|29.38|31.75|29.35|31.79|29.39|31.69|29.29|0
1648460400000|2022-03-28 09:40:00|31.73|29.33|31.7|29.3|31.73|29.33|31.68|29.28|0
1648460700000|2022-03-28 09:45:00|31.69|29.29|31.76|29.36|31.78|29.38|31.67|29.27|0
1648461000000|2022-03-28 09:50:00|31.75|29.35|31.83|29.43|31.86|29.46|31.75|29.35|0
1648461300000|2022-03-28 09:55:00|31.84|29.44|31.81|29.41|31.86|29.46|31.77|29.37|0
1648461600000|2022-03-28 10:00:00|31.82|29.42|31.75|29.35|31.91|29.51|31.74|29.34|0
1648461900000|2022-03-28 10:05:00|31.76|29.36|31.79|29.39|31.8|29.4|31.74|29.34|0
1648462200000|2022-03-28 10:10:00|31.8|29.4|31.7|29.3|31.82|29.42|31.7|29.3|0
1648462500000|2022-03-28 10:15:00|31.71|29.31|31.66|29.26|31.72|29.32|31.64|29.24|0
1648462800000|2022-03-28 10:20:00|31.67|29.27|31.59|29.19|31.72|29.32|31.59|29.19|0
1648463100000|2022-03-28 10:25:00|31.6|29.2|31.77|29.37|31.78|29.38|31.59|29.19|0
1648463400000|2022-03-28 10:30:00|31.76|29.36|31.76|29.36|31.8|29.4|31.73|29.33|0
1648463700000|2022-03-28 10:35:00|31.75|29.35|31.69|29.29|31.8|29.4|31.68|29.28|0
1648464000000|2022-03-28 10:40:00|31.68|29.28|31.62|29.22|31.69|29.29|31.56|29.16|0
1648464300000|2022-03-28 10:45:00|31.63|29.23|31.54|29.14|31.65|29.25|31.51|29.11|0
1648464600000|2022-03-28 10:50:00|31.55|29.15|31.6|29.2|31.62|29.22|31.51|29.11|0
1648464900000|2022-03-28 10:55:00|31.59|29.19|31.59|29.19|31.68|29.28|31.57|29.17|0
1648465200000|2022-03-28 11:00:00|31.56|29.16|31.46|29.06|31.57|29.17|31.46|29.06|0
1648465500000|2022-03-28 11:05:00|31.47|29.07|31.68|29.28|31.76|29.36|31.46|29.06|0
1648465800000|2022-03-28 11:10:00|31.66|29.26|31.69|29.29|31.75|29.35|31.61|29.21|0
1648466100000|2022-03-28 11:15:00|31.7|29.3|31.55|29.15|31.7|29.3|31.55|29.15|0
1648466400000|2022-03-28 11:20:00|31.56|29.16|31.57|29.17|31.62|29.22|31.54|29.14|0
1648466700000|2022-03-28 11:25:00|31.56|29.16|31.54|29.14|31.59|29.19|31.54|29.14|0
1648467000000|2022-03-28 11:30:00|31.55|29.15|31.47|29.07|31.55|29.15|31.45|29.05|0
1648467300000|2022-03-28 11:35:00|31.46|29.06|31.44|29.04|31.48|29.08|31.39|28.99|0
1648467600000|2022-03-28 11:40:00|31.45|29.05|31.44|29.04|31.8|29.4|31.44|29.04|0
1648467900000|2022-03-28 11:45:00|31.43|29.03|31.38|28.98|31.44|29.04|31.37|28.97|0
1648468200000|2022-03-28 11:50:00|31.37|28.97|31.41|29.01|31.46|29.06|31.37|28.97|0
1648468500000|2022-03-28 11:55:00|31.42|29.02|31.37|28.97|31.45|29.05|31.36|28.96|0
1648468800000|2022-03-28 12:00:00|31.38|28.98|31.45|29.05|31.49|29.09|31.35|28.95|0
1648469100000|2022-03-28 12:05:00|31.47|29.07|31.5|29.1|31.5|29.1|31.43|29.03|0
1648469400000|2022-03-28 12:10:00|31.51|29.11|31.53|29.13|31.55|29.15|31.49|29.09|0
1648469700000|2022-03-28 12:15:00|31.52|29.12|31.61|29.21|31.61|29.21|31.5|29.1|0
1648470000000|2022-03-28 12:20:00|31.62|29.22|31.55|29.15|31.68|29.28|31.44|29.04|0
1648470300000|2022-03-28 12:25:00|31.54|29.14|31.47|29.07|31.54|29.14|31.44|29.04|0
1648470600000|2022-03-28 12:30:00|31.46|29.06|31.49|29.09|31.52|29.12|31.44|29.04|0
1648470900000|2022-03-28 12:35:00|31.48|29.08|31.58|29.18|31.59|29.19|31.48|29.08|0
1648471200000|2022-03-28 12:40:00|31.57|29.17|31.69|29.29|31.74|29.34|31.57|29.17|0
1648471500000|2022-03-28 12:45:00|31.7|29.3|31.74|29.34|31.74|29.34|31.34|28.94|0
1648471800000|2022-03-28 12:50:00|31.73|29.33|31.74|29.34|31.81|29.41|31.72|29.32|0
1648472100000|2022-03-28 12:55:00|31.75|29.35|31.74|29.34|31.78|29.38|31.68|29.28|0
1648472400000|2022-03-28 13:00:00|31.73|29.33|31.79|29.39|31.83|29.43|31.69|29.29|0
1648472700000|2022-03-28 13:05:00|31.77|29.37|31.74|29.34|31.79|29.39|31.65|29.25|0
1648473000000|2022-03-28 13:10:00|31.73|29.33|31.75|29.35|31.94|29.54|31.73|29.33|0
1648473300000|2022-03-28 13:15:00|31.74|29.34|31.76|29.36|31.78|29.38|31.67|29.27|0
1648473600000|2022-03-28 13:20:00|31.78|29.38|31.86|29.46|31.86|29.46|31.75|29.35|0
1648473900000|2022-03-28 13:25:00|31.84|29.44|31.91|29.51|31.98|29.58|31.84|29.44|0
1648474200000|2022-03-28 13:30:00|31.87|29.47|31.93|29.53|32.05|29.65|31.74|29.34|0
1648474500000|2022-03-28 13:35:00|31.95|29.55|32.05|29.65|32.08|29.68|31.7|29.3|0
1648474800000|2022-03-28 13:40:00|32.08|29.68|32|29.6|32.13|29.73|31.87|29.47|0
1648475100000|2022-03-28 13:45:00|31.99|29.59|32.02|29.62|32.1|29.7|31.94|29.54|0
1648475400000|2022-03-28 13:50:00|32|29.6|31.41|29.01|32.04|29.64|31.38|28.98|0
1648475700000|2022-03-28 13:55:00|31.42|29.02|31.23|28.83|31.48|29.08|31.18|28.78|0
1648476000000|2022-03-28 14:00:00|31.22|28.82|31.92|29.52|32.11|29.71|31.21|28.81|0
1648476300000|2022-03-28 14:05:00|31.89|29.49|31.9|29.5|32.02|29.62|31.71|29.31|0
1648476600000|2022-03-28 14:10:00|31.86|29.46|31.97|29.57|32|29.6|31.84|29.44|0
1648476900000|2022-03-28 14:15:00|31.96|29.56|32.04|29.64|32.15|29.75|31.87|29.47|0
1648477200000|2022-03-28 14:20:00|31.99|29.59|32.01|29.61|32.22|29.82|31.76|29.36|0
1648477500000|2022-03-28 14:25:00|32|29.6|31.88|29.48|32.18|29.78|31.87|29.47|0
1648477800000|2022-03-28 14:30:00|31.84|29.44|32.1|29.7|32.12|29.72|31.75|29.35|0
1648478100000|2022-03-28 14:35:00|32.05|29.65|32.1|29.7|32.24|29.84|31.96|29.56|0
1648478400000|2022-03-28 14:40:00|32.07|29.67|31.97|29.57|32.14|29.74|31.94|29.54|0
1648478700000|2022-03-28 14:45:00|31.96|29.56|31.78|29.38|31.96|29.56|31.68|29.28|0
1648479000000|2022-03-28 14:50:00|31.79|29.39|31.71|29.31|31.83|29.43|31.66|29.26|0
1648479300000|2022-03-28 14:55:00|31.7|29.3|31.7|29.3|31.76|29.36|31.67|29.27|0
1648479600000|2022-03-28 15:00:00|31.67|29.27|32.02|29.62|32.22|29.82|31.61|29.21|0
1648479900000|2022-03-28 15:05:00|32.03|29.63|32.04|29.64|32.2|29.8|31.99|29.59|0
1648480200000|2022-03-28 15:10:00|32.01|29.61|31.89|29.49|32.08|29.68|31.88|29.48|0
1648480500000|2022-03-28 15:15:00|31.9|29.5|31.89|29.49|32.01|29.61|31.85|29.45|0
1648480800000|2022-03-28 15:20:00|31.87|29.47|32.05|29.65|32.08|29.68|31.86|29.46|0
1648481100000|2022-03-28 15:25:00|32.07|29.67|32.07|29.67|32.3|29.9|32.05|29.65|0
1648481400000|2022-03-28 15:30:00|32.04|29.64|32.36|29.96|32.43|30.03|32.04|29.64|0
1648481700000|2022-03-28 15:35:00|32.41|30.01|32.59|30.19|32.65|30.25|32.41|30.01|0
1648482000000|2022-03-28 15:40:00|32.58|30.18|32.44|30.04|32.62|30.22|32.44|30.04|0
1648482300000|2022-03-28 15:45:00|32.47|30.07|32.91|30.51|32.93|30.53|32.46|30.06|0
1648482600000|2022-03-28 15:50:00|32.94|30.54|32.88|30.48|33.02|30.62|32.77|30.37|0
1648482900000|2022-03-28 15:55:00|32.87|30.47|34.39|31.99|34.47|32.07|28.02|25.62|0
1648483200000|2022-03-28 16:00:00|34.42|32.02|34.13|31.73|34.47|32.07|34.1|31.7|0
1648483500000|2022-03-28 16:05:00|34.14|31.74|34.27|31.87|34.27|31.87|34.05|31.65|0
1648483800000|2022-03-28 16:10:00|34.26|31.86|34.33|31.93|34.46|32.06|34.26|31.86|0
1648484100000|2022-03-28 16:15:00|34.35|31.95|34.5|32.1|34.57|32.17|34.25|31.85|0
1648484400000|2022-03-28 16:20:00|34.49|32.09|34.25|31.85|34.49|32.09|34.22|31.82|0
1648484700000|2022-03-28 16:25:00|34.24|31.84|33.57|31.17|34.38|31.98|33.55|31.15|0
1648485000000|2022-03-28 16:30:00|33.6|31.2|34.19|31.79|34.3|31.9|33.38|30.98|0
1648485300000|2022-03-28 16:35:00|34.16|31.76|34.06|31.66|34.19|31.79|34.05|31.65|0
1648485600000|2022-03-28 16:40:00|34.07|31.67|33.99|31.59|34.1|31.7|33.93|31.53|0
1648485900000|2022-03-28 16:45:00|34.02|31.62|34.01|31.61|34.13|31.73|34|31.6|0
1648486200000|2022-03-28 16:50:00|34.04|31.64|33.86|31.46|34.06|31.66|33.86|31.46|0
1648486500000|2022-03-28 16:55:00|33.85|31.45|33.83|31.43|33.87|31.47|33.79|31.39|0
1648486800000|2022-03-28 17:00:00|33.82|31.42|33.8|31.4|33.85|31.45|33.73|31.33|0
1648487100000|2022-03-28 17:05:00|33.79|31.39|33.91|31.51|33.93|31.53|33.73|31.33|0
1648487400000|2022-03-28 17:10:00|33.92|31.52|33.81|31.41|33.93|31.53|33.79|31.39|0
1648487700000|2022-03-28 17:15:00|33.8|31.4|33.77|31.37|33.82|31.42|33.74|31.34|0
1648488000000|2022-03-28 17:20:00|33.74|31.34|32.9|30.5|33.8|31.4|32.46|30.06|0
1648488300000|2022-03-28 17:25:00|32.89|30.49|32.85|30.45|32.96|30.56|32.76|30.36|0
1648488600000|2022-03-28 17:30:00|32.83|30.43|32.83|30.43|32.89|30.49|32.77|30.37|0
1648488900000|2022-03-28 17:35:00|32.85|30.45|32.06|29.66|32.85|30.45|32.06|29.66|0
1648489200000|2022-03-28 17:40:00|32.07|29.67|32.14|29.74|32.15|29.75|32.04|29.64|0
1648489500000|2022-03-28 17:45:00|32.1|29.7|32.08|29.68|32.14|29.74|32.04|29.64|0
1648489800000|2022-03-28 17:50:00|32.05|29.65|32.1|29.7|32.13|29.73|32.02|29.62|0
1648490100000|2022-03-28 17:55:00|32.09|29.69|32.08|29.68|32.19|29.79|32.02|29.62|0
1648490400000|2022-03-28 18:00:00|32.09|29.69|32.07|29.67|32.12|29.72|31.93|29.53|0
1648490700000|2022-03-28 18:05:00|32.09|29.69|31.96|29.56|32.17|29.77|31.94|29.54|0
1648491000000|2022-03-28 18:10:00|31.98|29.58|31.99|29.59|32.09|29.69|31.88|29.48|0
1648491300000|2022-03-28 18:15:00|31.97|29.57|32.93|30.53|33.22|30.82|31.97|29.57|0
1648491600000|2022-03-28 18:20:00|32.92|30.52|32.78|30.38|32.95|30.55|32.76|30.36|0
1648491900000|2022-03-28 18:25:00|32.76|30.36|32.68|30.28|32.84|30.44|32.64|30.24|0
1648492200000|2022-03-28 18:30:00|32.69|30.29|32.31|29.91|32.7|30.3|32.31|29.91|0
1648492500000|2022-03-28 18:35:00|32.3|29.9|32.32|29.92|32.37|29.97|32.3|29.9|0
1648492800000|2022-03-28 18:40:00|32.31|29.91|32.12|29.72|32.35|29.95|31.97|29.57|0
1648493100000|2022-03-28 18:45:00|32.13|29.73|32.03|29.63|32.13|29.73|32.01|29.61|0
1648493400000|2022-03-28 18:50:00|32.02|29.62|31.5|29.1|32.02|29.62|31.49|29.09|0
1648493700000|2022-03-28 18:55:00|31.51|29.11|31.28|28.88|31.52|29.12|31.28|28.88|0
1648494000000|2022-03-28 19:00:00|31.27|28.87|31.47|29.07|31.49|29.09|31.27|28.87|0
1648494300000|2022-03-28 19:05:00|31.46|29.06|31.42|29.02|31.48|29.08|31.37|28.97|0
1648494600000|2022-03-28 19:10:00|31.43|29.03|31.34|28.94|31.44|29.04|31.32|28.92|0
1648494900000|2022-03-28 19:15:00|31.32|28.92|31.42|29.02|31.42|29.02|31.29|28.89|0
1648495200000|2022-03-28 19:20:00|31.43|29.03|31.21|28.81|31.43|29.03|31.19|28.79|0
1648495500000|2022-03-28 19:25:00|31.22|28.82|31.23|28.83|31.28|28.88|31.2|28.8|0
1648495800000|2022-03-28 19:30:00|31.22|28.82|31.08|28.68|31.26|28.86|31.06|28.66|0
1648496100000|2022-03-28 19:35:00|31.07|28.67|31.22|28.82|31.24|28.84|31.07|28.67|0
1648496400000|2022-03-28 19:40:00|31.23|28.83|31.05|28.65|31.27|28.87|31.04|28.64|0
1648496700000|2022-03-28 19:45:00|31.08|28.68|30.9|28.5|31.13|28.73|30.9|28.5|0
1648497000000|2022-03-28 19:50:00|31.01|28.61|31.42|29.02|32.34|29.94|31.01|28.61|0
1648497300000|2022-03-28 19:55:00|31.43|29.03|31.11|28.71|31.5|29.1|31.08|28.68|0
1648497600000|2022-03-28 20:00:00|31.09|28.69|30.98|28.58|31.11|28.71|30.93|28.53|0
1648497900000|2022-03-28 20:05:00|30.96|28.56|30.99|28.59|31.04|28.64|30.96|28.56|0
1648498200000|2022-03-28 20:10:00|31|28.6|31|28.6|31.03|28.63|30.99|28.59|0
1648498500000|2022-03-28 20:15:00|31.2|28.4|31.21|28.41|31.21|28.41|31.18|28.38|0
1648498800000|2022-03-28 20:20:00|31.2|28.4|31.2|28.4|31.23|28.43|31.2|28.4|0
1648499100000|2022-03-28 20:25:00|31.21|28.41|31.21|28.41|31.21|28.41|31.2|28.4|0
1648499400000|2022-03-28 20:30:00|31.2|28.4|31.19|28.39|31.21|28.41|31.19|28.39|0
1648499700000|2022-03-28 20:35:00|31.2|28.4|31.19|28.39|31.21|28.41|31.19|28.39|0
1648500000000|2022-03-28 20:40:00|31.2|28.4|31.2|28.4|31.2|28.4|31.2|28.4|0
1648500300000|2022-03-28 20:45:00|31.19|28.39|31.2|28.4|31.2|28.4|31.19|28.39|0
1648500900000|2022-03-28 20:55:00|31.21|28.41|31.21|28.41|31.21|28.41|31.2|28.4|0
1648501200000|2022-03-28 21:00:00|31.2|28.4|31.2|28.4|31.21|28.41|31.2|28.4|0
1648501500000|2022-03-28 21:05:00|31.21|28.41|31.21|28.41|31.23|28.43|31.2|28.4|0
1648501800000|2022-03-28 21:10:00|31.23|28.43|31.23|28.43|31.23|28.43|31.21|28.41|0
1648502100000|2022-03-28 21:15:00|31.21|28.41|31.22|28.42|31.22|28.42|31.21|28.41|0
1648502400000|2022-03-28 21:20:00|31.23|28.43|31.21|28.41|31.23|28.43|31.21|28.41|0
1648502700000|2022-03-28 21:25:00|31.2|28.4|31.22|28.42|31.22|28.42|31.2|28.4|0
1648503000000|2022-03-28 21:30:00|31.25|28.45|31.22|28.42|31.25|28.45|31.22|28.42|0
1648503300000|2022-03-28 21:35:00|31.21|28.41|31.22|28.42|31.22|28.42|31.21|28.41|0
1648503600000|2022-03-28 21:40:00|31.21|28.41|31.24|28.44|31.24|28.44|31.21|28.41|0
1648503900000|2022-03-28 21:45:00|31.23|28.43|31.22|28.42|31.23|28.43|31.21|28.41|0
1648504200000|2022-03-28 21:50:00|31.23|28.43|31.21|28.41|31.23|28.43|31.21|28.41|0
1648504500000|2022-03-28 21:55:00|31.22|28.42|31.21|28.41|31.22|28.42|31.21|28.41|0
1648504800000|2022-03-28 22:00:00|31.22|28.42|31.3|28.5|31.32|28.52|31.22|28.42|0
1648505100000|2022-03-28 22:05:00|31.31|28.51|31.31|28.51|31.33|28.53|31.3|28.5|0
1648505400000|2022-03-28 22:10:00|31.32|28.52|31.32|28.52|31.37|28.57|31.3|28.5|0
1648505700000|2022-03-28 22:15:00|31.31|28.51|31.34|28.54|31.34|28.54|31.29|28.49|0
1648506000000|2022-03-28 22:20:00|31.33|28.53|31.3|28.5|31.33|28.53|31.3|28.5|0
1648506300000|2022-03-28 22:25:00|31.32|28.52|31.32|28.52|31.33|28.53|31.31|28.51|0
1648506600000|2022-03-28 22:30:00|31.31|28.51|31.27|28.47|31.31|28.51|31.21|28.41|0
1648506900000|2022-03-28 22:35:00|31.29|28.49|31.26|28.46|31.29|28.49|31.24|28.44|0
1648507200000|2022-03-28 22:40:00|31.25|28.45|31.3|28.5|31.3|28.5|31.25|28.45|0
1648507500000|2022-03-28 22:45:00|31.29|28.49|31.27|28.47|31.3|28.5|31.25|28.45|0
1648507800000|2022-03-28 22:50:00|31.26|28.46|31.29|28.49|31.3|28.5|31.22|28.42|0
1648508100000|2022-03-28 22:55:00|31.28|28.48|31.23|28.43|31.28|28.48|31.22|28.42|0
1648508400000|2022-03-28 23:00:00|31.21|28.41|31.22|28.42|31.23|28.43|31.19|28.39|0
1648508700000|2022-03-28 23:05:00|31.23|28.43|31.21|28.41|31.23|28.43|31.19|28.39|0
1648509000000|2022-03-28 23:10:00|31.2|28.4|31.22|28.42|31.23|28.43|31.2|28.4|0
1648509300000|2022-03-28 23:15:00|31.23|28.43|31.26|28.46|31.27|28.47|31.21|28.41|0
1648509600000|2022-03-28 23:20:00|31.25|28.45|31.25|28.45|31.29|28.49|31.25|28.45|0
1648509900000|2022-03-28 23:25:00|31.23|28.43|31.18|28.38|31.27|28.47|31.18|28.38|0
1648510200000|2022-03-28 23:30:00|31.15|28.35|31.17|28.37|31.2|28.4|31.13|28.33|0
1648510500000|2022-03-28 23:35:00|31.16|28.36|31.16|28.36|31.17|28.37|31.14|28.34|0
1648510800000|2022-03-28 23:40:00|31.17|28.37|31.12|28.32|31.18|28.38|31.11|28.31|0
1648511100000|2022-03-28 23:45:00|31.13|28.33|31.17|28.37|31.18|28.38|31.13|28.33|0
1648511400000|2022-03-28 23:50:00|31.16|28.36|31.25|28.45|31.27|28.47|31.16|28.36|0
1648511700000|2022-03-28 23:55:00|31.27|28.47|31.26|28.46|31.28|28.48|31.24|28.44|0
1648512000000|2022-03-29 00:00:00|31.24|28.44|31.31|28.51|31.33|28.53|31.22|28.42|0
1648512300000|2022-03-29 00:05:00|31.32|28.52|31.32|28.52|31.35|28.55|31.31|28.51|0
1648512600000|2022-03-29 00:10:00|31.31|28.51|31.33|28.53|31.37|28.57|31.31|28.51|0
1648512900000|2022-03-29 00:15:00|31.32|28.52|31.34|28.54|31.36|28.56|31.3|28.5|0
1648513200000|2022-03-29 00:20:00|31.35|28.55|31.31|28.51|31.35|28.55|31.3|28.5|0
1648513500000|2022-03-29 00:25:00|31.3|28.5|31.32|28.52|31.35|28.55|31.3|28.5|0
1648513800000|2022-03-29 00:30:00|31.31|28.51|31.31|28.51|31.33|28.53|31.31|28.51|0
1648514100000|2022-03-29 00:35:00|31.32|28.52|31.3|28.5|31.33|28.53|31.3|28.5|0
1648514400000|2022-03-29 00:40:00|31.29|28.49|31.21|28.41|31.3|28.5|31.19|28.39|0
1648514700000|2022-03-29 00:45:00|31.22|28.42|31.28|28.48|31.29|28.49|31.21|28.41|0
1648515000000|2022-03-29 00:50:00|31.27|28.47|31.28|28.48|31.3|28.5|31.25|28.45|0
1648515300000|2022-03-29 00:55:00|31.27|28.47|31.32|28.52|31.32|28.52|31.25|28.45|0
1648515600000|2022-03-29 01:00:00|31.31|28.51|31.27|28.47|31.33|28.53|31.25|28.45|0
1648515900000|2022-03-29 01:05:00|31.28|28.48|31.27|28.47|31.3|28.5|31.26|28.46|0
1648516200000|2022-03-29 01:10:00|31.28|28.48|31.23|28.43|31.29|28.49|31.22|28.42|0
1648516500000|2022-03-29 01:15:00|31.22|28.42|31.22|28.42|31.25|28.45|31.16|28.36|0
1648516800000|2022-03-29 01:20:00|31.21|28.41|31.17|28.37|31.22|28.42|31.15|28.35|0
1648517100000|2022-03-29 01:25:00|31.16|28.36|31.19|28.39|31.19|28.39|31.15|28.35|0
1648517400000|2022-03-29 01:30:00|31.18|28.38|31.1|28.3|31.18|28.38|31.1|28.3|0
1648517700000|2022-03-29 01:35:00|31.09|28.29|30.99|28.19|31.1|28.3|30.96|28.16|0
1648518000000|2022-03-29 01:40:00|30.98|28.18|30.97|28.17|31.02|28.22|30.96|28.16|0
1648518300000|2022-03-29 01:45:00|30.98|28.18|31.02|28.22|31.03|28.23|30.97|28.17|0
1648518600000|2022-03-29 01:50:00|31.01|28.21|31.04|28.24|31.05|28.25|30.98|28.18|0
1648518900000|2022-03-29 01:55:00|31.03|28.23|31.05|28.25|31.06|28.26|31.02|28.22|0
1648519200000|2022-03-29 02:00:00|31.04|28.24|31.08|28.28|31.09|28.29|31.02|28.22|0
1648519500000|2022-03-29 02:05:00|31.09|28.29|31.09|28.29|31.1|28.3|31.07|28.27|0
1648519800000|2022-03-29 02:10:00|31.1|28.3|31.1|28.3|31.11|28.31|31.08|28.28|0
1648520100000|2022-03-29 02:15:00|31.11|28.31|31.1|28.3|31.12|28.32|31.09|28.29|0
1648520400000|2022-03-29 02:20:00|31.11|28.31|31.11|28.31|31.14|28.34|31.09|28.29|0
1648520700000|2022-03-29 02:25:00|31.12|28.32|31.14|28.34|31.15|28.35|31.11|28.31|0
1648521000000|2022-03-29 02:30:00|31.13|28.33|31.16|28.36|31.16|28.36|31.11|28.31|0
1648521300000|2022-03-29 02:35:00|31.15|28.35|31.19|28.39|31.21|28.41|31.15|28.35|0
1648521600000|2022-03-29 02:40:00|31.2|28.4|31.18|28.38|31.21|28.41|31.17|28.37|0
1648521900000|2022-03-29 02:45:00|31.17|28.37|31.15|28.35|31.2|28.4|31.15|28.35|0
1648522200000|2022-03-29 02:50:00|31.16|28.36|31.15|28.35|31.18|28.38|31.14|28.34|0
1648522500000|2022-03-29 02:55:00|31.16|28.36|31.16|28.36|31.18|28.38|31.14|28.34|0
1648522800000|2022-03-29 03:00:00|31.15|28.35|31.17|28.37|31.19|28.39|31.14|28.34|0
1648523100000|2022-03-29 03:05:00|31.16|28.36|31.12|28.32|31.17|28.37|31.11|28.31|0
1648523400000|2022-03-29 03:10:00|31.11|28.31|31.11|28.31|31.13|28.33|31.1|28.3|0
1648523700000|2022-03-29 03:15:00|31.12|28.32|31.12|28.32|31.14|28.34|31.11|28.31|0
1648524000000|2022-03-29 03:20:00|31.11|28.31|31.1|28.3|31.12|28.32|31.1|28.3|0
1648524300000|2022-03-29 03:25:00|31.11|28.31|31.13|28.33|31.14|28.34|31.1|28.3|0
1648524600000|2022-03-29 03:30:00|31.12|28.32|31.13|28.33|31.16|28.36|31.12|28.32|0
1648524900000|2022-03-29 03:35:00|31.12|28.32|31.15|28.35|31.16|28.36|31.12|28.32|0
1648525200000|2022-03-29 03:40:00|31.16|28.36|31.14|28.34|31.17|28.37|31.14|28.34|0
1648525500000|2022-03-29 03:45:00|31.13|28.33|31.17|28.37|31.17|28.37|31.13|28.33|0
1648525800000|2022-03-29 03:50:00|31.16|28.36|31.16|28.36|31.18|28.38|31.14|28.34|0
1648526100000|2022-03-29 03:55:00|31.15|28.35|31.14|28.34|31.16|28.36|31.13|28.33|0
1648526400000|2022-03-29 04:00:00|31.13|28.33|31.11|28.31|31.14|28.34|31.08|28.28|0
1648526700000|2022-03-29 04:05:00|31.12|28.32|31.12|28.32|31.16|28.36|31.12|28.32|0
1648527000000|2022-03-29 04:10:00|31.11|28.31|31.11|28.31|31.12|28.32|31.08|28.28|0
1648527300000|2022-03-29 04:15:00|31.1|28.3|31.12|28.32|31.12|28.32|31.09|28.29|0
1648527600000|2022-03-29 04:20:00|31.13|28.33|31.13|28.33|31.15|28.35|31.12|28.32|0
1648527900000|2022-03-29 04:25:00|31.12|28.32|31.14|28.34|31.15|28.35|31.12|28.32|0
1648528200000|2022-03-29 04:30:00|31.13|28.33|31.15|28.35|31.15|28.35|31.12|28.32|0
1648528500000|2022-03-29 04:35:00|31.16|28.36|31.14|28.34|31.16|28.36|31.13|28.33|0
1648528800000|2022-03-29 04:40:00|31.13|28.33|31.12|28.32|31.13|28.33|31.11|28.31|0
1648529100000|2022-03-29 04:45:00|31.11|28.31|31.09|28.29|31.12|28.32|31.09|28.29|0
1648529400000|2022-03-29 04:50:00|31.08|28.28|31.07|28.27|31.09|28.29|31.07|28.27|0
1648529700000|2022-03-29 04:55:00|31.06|28.26|31.06|28.26|31.07|28.27|31.06|28.26|0
1648530000000|2022-03-29 05:00:00|31.07|28.27|31.05|28.25|31.08|28.28|31.02|28.22|0
1648530300000|2022-03-29 05:05:00|31.04|28.24|31.13|28.33|31.13|28.33|31.02|28.22|0
1648530600000|2022-03-29 05:10:00|31.14|28.34|31.08|28.28|31.14|28.34|31.08|28.28|0
1648530900000|2022-03-29 05:15:00|31.09|28.29|31.08|28.28|31.1|28.3|31.06|28.26|0
1648531200000|2022-03-29 05:20:00|31.07|28.27|31.06|28.26|31.07|28.27|31.05|28.25|0
1648531500000|2022-03-29 05:25:00|31.05|28.25|30.96|28.16|31.05|28.25|30.95|28.15|0
1648531800000|2022-03-29 05:30:00|30.95|28.15|30.78|27.98|30.96|28.16|30.75|27.95|0
1648532100000|2022-03-29 05:35:00|30.77|27.97|30.84|28.04|30.84|28.04|30.77|27.97|0
1648532400000|2022-03-29 05:40:00|30.83|28.03|30.75|27.95|30.83|28.03|30.75|27.95|0
1648532700000|2022-03-29 05:45:00|30.76|27.96|30.78|27.98|30.81|28.01|30.73|27.93|0
1648533000000|2022-03-29 05:50:00|30.77|27.97|30.7|27.9|30.77|27.97|30.66|27.86|0
1648533300000|2022-03-29 05:55:00|30.69|27.89|30.8|28|31.08|28.28|30.68|27.88|0
1648533600000|2022-03-29 06:00:00|30.82|28.02|30.99|28.19|30.99|28.19|30.81|28.01|0
1648533900000|2022-03-29 06:05:00|30.98|28.18|31.49|28.69|32.21|29.41|30.97|28.17|0
1648534200000|2022-03-29 06:10:00|31.48|28.68|31.49|28.69|31.52|28.72|31.48|28.68|0
1648534500000|2022-03-29 06:15:00|31.5|28.7|31.54|28.74|31.54|28.74|31.49|28.69|0
1648534800000|2022-03-29 06:20:00|31.55|28.75|31.55|28.75|31.58|28.78|31.53|28.73|0
1648535100000|2022-03-29 06:25:00|31.56|28.76|31.65|28.85|31.65|28.85|31.54|28.74|0
1648535400000|2022-03-29 06:30:00|31.66|28.86|31.65|28.85|31.68|28.88|31.6|28.8|0
1648535700000|2022-03-29 06:35:00|31.64|28.84|31.62|28.82|31.68|28.88|31.61|28.81|0
1648536000000|2022-03-29 06:40:00|31.63|28.83|31.63|28.83|31.67|28.87|31.62|28.82|0
1648536300000|2022-03-29 06:45:00|31.64|28.84|31.56|28.76|31.64|28.84|31.55|28.75|0
1648536600000|2022-03-29 06:50:00|31.57|28.77|31.46|28.66|31.57|28.77|31.46|28.66|0
1648536900000|2022-03-29 06:55:00|31.47|28.67|31.31|28.51|31.49|28.69|31.28|28.48|0
1648537200000|2022-03-29 07:00:00|31.3|28.5|31.49|28.69|31.53|28.73|31.3|28.5|0
1648537500000|2022-03-29 07:05:00|31.3|28.9|31.49|29.09|31.49|29.09|31.3|28.9|0
1648537800000|2022-03-29 07:10:00|31.5|29.1|31.41|29.01|31.53|29.13|31.33|28.93|0
1648538100000|2022-03-29 07:15:00|31.42|29.02|31.37|28.97|31.43|29.03|31.33|28.93|0
1648538400000|2022-03-29 07:20:00|31.36|28.96|31.1|28.7|31.36|28.96|30.99|28.59|0
1648538700000|2022-03-29 07:25:00|31.09|28.69|31.05|28.65|31.1|28.7|30.97|28.57|0
1648539000000|2022-03-29 07:30:00|31.04|28.64|31.19|28.79|31.19|28.79|31.03|28.63|0
1648539300000|2022-03-29 07:35:00|31.18|28.78|31.17|28.77|31.22|28.82|31.15|28.75|0
1648539600000|2022-03-29 07:40:00|31.18|28.78|31.2|28.8|31.26|28.86|31.17|28.77|0
1648539900000|2022-03-29 07:45:00|31.21|28.81|31.21|28.81|31.28|28.88|31.19|28.79|0
1648540200000|2022-03-29 07:50:00|31.23|28.83|31.23|28.83|31.29|28.89|31.17|28.77|0
1648540500000|2022-03-29 07:55:00|31.24|28.84|31.18|28.78|31.26|28.86|31.15|28.75|0
1648540800000|2022-03-29 08:00:00|31.2|28.8|31.12|28.72|31.23|28.83|31.08|28.68|0
1648541100000|2022-03-29 08:05:00|31.13|28.73|31.09|28.69|31.19|28.79|31.09|28.69|0
1648541400000|2022-03-29 08:10:00|31.07|28.67|31.14|28.74|31.22|28.82|31.07|28.67|0
1648541700000|2022-03-29 08:15:00|31.16|28.76|31.08|28.68|31.17|28.77|31.02|28.62|0
1648542000000|2022-03-29 08:20:00|31.07|28.67|31.1|28.7|31.15|28.75|31.03|28.63|0
1648542300000|2022-03-29 08:25:00|31.09|28.69|31.11|28.71|31.15|28.75|31.07|28.67|0
1648542600000|2022-03-29 08:30:00|31.13|28.73|31.16|28.76|31.18|28.78|31.12|28.72|0
1648542900000|2022-03-29 08:35:00|31.14|28.74|31.11|28.71|31.19|28.79|31.07|28.67|0
1648543200000|2022-03-29 08:40:00|31.1|28.7|30.99|28.59|31.1|28.7|30.98|28.58|0
1648543500000|2022-03-29 08:45:00|31|28.6|31|28.6|31.02|28.62|30.96|28.56|0
1648543800000|2022-03-29 08:50:00|30.98|28.58|31.02|28.62|31.02|28.62|30.97|28.57|0
1648544100000|2022-03-29 08:55:00|31.01|28.61|31.04|28.64|31.08|28.68|30.98|28.58|0
1648544400000|2022-03-29 09:00:00|31.03|28.63|31|28.6|31.08|28.68|30.99|28.59|0
1648544700000|2022-03-29 09:05:00|31.01|28.61|31.45|29.05|31.45|29.05|30.63|28.23|0
1648545000000|2022-03-29 09:10:00|31.44|29.04|31.02|28.62|31.47|29.07|30.99|28.59|0
1648545300000|2022-03-29 09:15:00|31|28.6|30.97|28.57|31.11|28.71|30.97|28.57|0
1648545600000|2022-03-29 09:20:00|30.98|28.58|30.89|28.49|31.03|28.63|30.86|28.46|0
1648545900000|2022-03-29 09:25:00|30.88|28.48|31.08|28.68|31.08|28.68|30.86|28.46|0
1648546200000|2022-03-29 09:30:00|31.07|28.67|31.05|28.65|31.12|28.72|31.02|28.62|0
1648546500000|2022-03-29 09:35:00|31.04|28.64|30.91|28.51|31.09|28.69|30.89|28.49|0
1648546800000|2022-03-29 09:40:00|30.89|28.49|30.95|28.55|30.96|28.56|30.82|28.42|0
1648547100000|2022-03-29 09:45:00|30.94|28.54|30.84|28.44|30.98|28.58|30.81|28.41|0
1648547400000|2022-03-29 09:50:00|30.83|28.43|30.98|28.58|30.99|28.59|30.8|28.4|0
1648547700000|2022-03-29 09:55:00|30.97|28.57|30.99|28.59|31.05|28.65|30.96|28.56|0
1648548000000|2022-03-29 10:00:00|31.01|28.61|30.98|28.58|31.04|28.64|30.98|28.58|0
1648548300000|2022-03-29 10:05:00|30.97|28.57|31.19|28.79|31.31|28.91|30.97|28.57|0
1648548600000|2022-03-29 10:10:00|31.18|28.78|31.13|28.73|31.25|28.85|31.13|28.73|0
1648548900000|2022-03-29 10:15:00|31.14|28.74|31.13|28.73|31.16|28.76|31.08|28.68|0
1648549200000|2022-03-29 10:20:00|31.12|28.72|31.14|28.74|31.14|28.74|31.06|28.66|0
1648549500000|2022-03-29 10:25:00|31.15|28.75|31.16|28.76|31.18|28.78|31.08|28.68|0
1648549800000|2022-03-29 10:30:00|31.14|28.74|31.19|28.79|31.23|28.83|31.12|28.72|0
1648550100000|2022-03-29 10:35:00|31.18|28.78|31.13|28.73|31.18|28.78|31.11|28.71|0
1648550400000|2022-03-29 10:40:00|31.12|28.72|31.11|28.71|31.13|28.73|31.08|28.68|0
1648550700000|2022-03-29 10:45:00|31.1|28.7|31.07|28.67|31.11|28.71|31.01|28.61|0
1648551000000|2022-03-29 10:50:00|31.08|28.68|31.13|28.73|31.16|28.76|31.05|28.65|0
1648551300000|2022-03-29 10:55:00|31.14|28.74|31.17|28.77|31.22|28.82|31.09|28.69|0
1648551600000|2022-03-29 11:00:00|31.18|28.78|31.09|28.69|31.23|28.83|31.08|28.68|0
1648551900000|2022-03-29 11:05:00|31.1|28.7|31.12|28.72|31.16|28.76|31.06|28.66|0
1648552200000|2022-03-29 11:10:00|31.13|28.73|31.04|28.64|31.13|28.73|31.01|28.61|0
1648552500000|2022-03-29 11:15:00|31.05|28.65|31.08|28.68|31.11|28.71|31.05|28.65|0
1648552800000|2022-03-29 11:20:00|31.11|28.71|31.04|28.64|31.15|28.75|31.02|28.62|0
1648553100000|2022-03-29 11:25:00|31.05|28.65|31.17|28.77|31.19|28.79|31.04|28.64|0
1648553400000|2022-03-29 11:30:00|31.18|28.78|31.24|28.84|31.27|28.87|31.15|28.75|0
1648553700000|2022-03-29 11:35:00|31.25|28.85|31.15|28.75|31.27|28.87|31.11|28.71|0
1648554000000|2022-03-29 11:40:00|31.16|28.76|30.99|28.59|31.22|28.82|30.83|28.43|0
1648554300000|2022-03-29 11:45:00|30.94|28.54|30.79|28.39|31.08|28.68|30.75|28.35|0
1648554600000|2022-03-29 11:50:00|30.8|28.4|30.64|28.24|30.83|28.43|30.55|28.15|0
1648554900000|2022-03-29 11:55:00|30.68|28.28|30.71|28.31|30.87|28.47|30.68|28.28|0
1648555200000|2022-03-29 12:00:00|30.72|28.32|30.63|28.23|30.78|28.38|30.59|28.19|0
1648555500000|2022-03-29 12:05:00|30.62|28.22|30.61|28.21|30.65|28.25|30.56|28.16|0
1648555800000|2022-03-29 12:10:00|30.6|28.2|30.75|28.35|30.78|28.38|30.6|28.2|0
1648556100000|2022-03-29 12:15:00|30.76|28.36|30.63|28.23|30.77|28.37|30.6|28.2|0
1648556400000|2022-03-29 12:20:00|30.62|28.22|30.22|27.82|30.62|28.22|30.18|27.78|0
1648556700000|2022-03-29 12:25:00|30.17|27.77|30.08|27.68|30.18|27.78|30.01|27.61|0
1648557000000|2022-03-29 12:30:00|30.09|27.69|30.14|27.74|30.23|27.83|30.09|27.69|0
1648557300000|2022-03-29 12:35:00|30.13|27.73|30.23|27.83|30.25|27.85|30.13|27.73|0
1648557600000|2022-03-29 12:40:00|30.21|27.81|30.34|27.94|30.37|27.97|30.19|27.79|0
1648557900000|2022-03-29 12:45:00|30.29|27.89|30.27|27.87|30.33|27.93|30.22|27.82|0
1648558200000|2022-03-29 12:50:00|30.26|27.86|30.61|28.21|31.44|29.04|30.24|27.84|0
1648558500000|2022-03-29 12:55:00|30.6|28.2|30.62|28.22|30.66|28.26|30.57|28.17|0
1648558800000|2022-03-29 13:00:00|30.59|28.19|30.63|28.23|30.77|28.37|30.59|28.19|0
1648559100000|2022-03-29 13:05:00|30.62|28.22|30.62|28.22|30.66|28.26|30.59|28.19|0
1648559400000|2022-03-29 13:10:00|30.61|28.21|30.52|28.12|30.66|28.26|30.52|28.12|0
1648559700000|2022-03-29 13:15:00|30.51|28.11|30.56|28.16|30.6|28.2|30.51|28.11|0
1648560000000|2022-03-29 13:20:00|30.55|28.15|30.56|28.16|30.61|28.21|30.53|28.13|0
1648560300000|2022-03-29 13:25:00|30.55|28.15|30.47|28.07|30.63|28.23|30.47|28.07|0
1648560600000|2022-03-29 13:30:00|30.46|28.06|30.15|27.75|30.6|28.2|29.99|27.59|0
1648560900000|2022-03-29 13:35:00|30.12|27.72|30.52|28.12|30.67|28.27|30.1|27.7|0
1648561200000|2022-03-29 13:40:00|30.51|28.11|30.53|28.13|30.7|28.3|30.48|28.08|0
1648561500000|2022-03-29 13:45:00|30.5|28.1|30.81|28.41|30.85|28.45|30.4|28|0
1648561800000|2022-03-29 13:50:00|30.85|28.45|31.14|28.74|31.25|28.85|30.62|28.22|0
1648562100000|2022-03-29 13:55:00|31.09|28.69|31|28.6|31.16|28.76|30.95|28.55|0
1648562400000|2022-03-29 14:00:00|30.98|28.58|31.23|28.83|31.26|28.86|30.84|28.44|0
1648562700000|2022-03-29 14:05:00|31.22|28.82|31.44|29.04|31.52|29.12|31.13|28.73|0
1648563000000|2022-03-29 14:10:00|31.41|29.01|31.73|29.33|31.86|29.46|31.3|28.9|0
1648563300000|2022-03-29 14:15:00|31.72|29.32|31.18|28.78|31.79|29.39|30.69|28.29|0
1648563600000|2022-03-29 14:20:00|31.2|28.8|31.11|28.71|31.27|28.87|31.03|28.63|0
1648563900000|2022-03-29 14:25:00|31.12|28.72|30.74|28.34|31.21|28.81|30.73|28.33|0
1648564200000|2022-03-29 14:30:00|30.73|28.33|30.75|28.35|30.9|28.5|30.6|28.2|0
1648564500000|2022-03-29 14:35:00|30.76|28.36|30.95|28.55|31.07|28.67|30.69|28.29|0
1648564800000|2022-03-29 14:40:00|30.98|28.58|30.9|28.5|31.16|28.76|30.78|28.38|0
1648565100000|2022-03-29 14:45:00|30.82|28.42|31.01|28.61|31.25|28.85|30.79|28.39|0
1648565400000|2022-03-29 14:50:00|30.96|28.56|30.96|28.56|31.2|28.8|30.81|28.41|0
1648565700000|2022-03-29 14:55:00|30.95|28.55|30.83|28.43|31|28.6|30.76|28.36|0
1648566000000|2022-03-29 15:00:00|30.81|28.41|30.93|28.53|31|28.6|30.75|28.35|0
1648566300000|2022-03-29 15:05:00|30.95|28.55|31.02|28.62|31.06|28.66|30.92|28.52|0
1648566600000|2022-03-29 15:10:00|31.01|28.61|31.02|28.62|31.17|28.77|30.93|28.53|0
1648566900000|2022-03-29 15:15:00|31.01|28.61|30.94|28.54|31.11|28.71|30.93|28.53|0
1648567200000|2022-03-29 15:20:00|30.95|28.55|31.04|28.64|31.23|28.83|30.9|28.5|0
1648567500000|2022-03-29 15:25:00|31.03|28.63|30.79|28.39|31.03|28.63|30.71|28.31|0
1648567800000|2022-03-29 15:30:00|30.8|28.4|30.71|28.31|30.83|28.43|30.67|28.27|0
1648568100000|2022-03-29 15:35:00|30.72|28.32|30.78|28.38|30.82|28.42|30.71|28.31|0
1648568400000|2022-03-29 15:40:00|30.8|28.4|30.73|28.33|30.88|28.48|30.7|28.3|0
1648568700000|2022-03-29 15:45:00|30.72|28.32|30.54|28.14|30.74|28.34|30.54|28.14|0
1648569000000|2022-03-29 15:50:00|30.55|28.15|30.61|28.21|30.7|28.3|30.55|28.15|0
1648569300000|2022-03-29 15:55:00|30.62|28.22|30.75|28.35|30.81|28.41|30.62|28.22|0
1648569600000|2022-03-29 16:00:00|30.72|28.32|29.84|27.44|31.01|28.61|29.82|27.42|0
1648569900000|2022-03-29 16:05:00|29.83|27.43|29.96|27.56|29.98|27.58|29.8|27.4|0
1648570200000|2022-03-29 16:10:00|29.95|27.55|29.95|27.55|30.02|27.62|29.91|27.51|0
1648570500000|2022-03-29 16:15:00|29.98|27.58|29.91|27.51|30.04|27.64|29.91|27.51|0
1648570800000|2022-03-29 16:20:00|29.92|27.52|30.06|27.66|30.1|27.7|29.91|27.51|0
1648571100000|2022-03-29 16:25:00|30.07|27.67|30.13|27.73|30.21|27.81|30.03|27.63|0
1648571400000|2022-03-29 16:30:00|30.14|27.74|30.46|28.06|30.49|28.09|30.12|27.72|0
1648571700000|2022-03-29 16:35:00|30.45|28.05|30.33|27.93|30.49|28.09|30.31|27.91|0
1648572000000|2022-03-29 16:40:00|30.34|27.94|30.1|27.7|30.34|27.94|30.1|27.7|0
1648572300000|2022-03-29 16:45:00|30.09|27.69|30.02|27.62|30.11|27.71|29.97|27.57|0
1648572600000|2022-03-29 16:50:00|30|27.6|30.22|27.82|30.27|27.87|29.99|27.59|0
1648572900000|2022-03-29 16:55:00|30.24|27.84|30.16|27.76|30.24|27.84|30.15|27.75|0
1648573200000|2022-03-29 17:00:00|30.15|27.75|30.26|27.86|30.38|27.98|30.15|27.75|0
1648573500000|2022-03-29 17:05:00|30.25|27.85|30.43|28.03|30.43|28.03|30.25|27.85|0
1648573800000|2022-03-29 17:10:00|30.42|28.02|30.24|27.84|30.42|28.02|30.18|27.78|0
1648574100000|2022-03-29 17:15:00|30.23|27.83|30.16|27.76|30.23|27.83|30.12|27.72|0
1648574400000|2022-03-29 17:20:00|30.17|27.77|30.28|27.88|30.41|28.01|30.17|27.77|0
1648574700000|2022-03-29 17:25:00|30.27|27.87|30.22|27.82|30.34|27.94|30.12|27.72|0
1648575000000|2022-03-29 17:30:00|30.21|27.81|30.22|27.82|30.29|27.89|30.14|27.74|0
1648575300000|2022-03-29 17:35:00|30.21|27.81|29.58|27.18|30.71|28.31|29.19|26.79|0
1648575600000|2022-03-29 17:40:00|29.57|27.17|29.48|27.08|29.6|27.2|29.47|27.07|0
1648575900000|2022-03-29 17:45:00|29.47|27.07|29.32|26.92|29.58|27.18|29.23|26.83|0
1648576200000|2022-03-29 17:50:00|29.34|26.94|29.28|26.88|29.42|27.02|29.27|26.87|0
1648576500000|2022-03-29 17:55:00|29.29|26.89|29.2|26.8|29.35|26.95|29.19|26.79|0
1648576800000|2022-03-29 18:00:00|29.21|26.81|29.2|26.8|29.25|26.85|29.14|26.74|0
1648577100000|2022-03-29 18:05:00|29.18|26.78|29.16|26.76|29.27|26.87|29.13|26.73|0
1648577400000|2022-03-29 18:10:00|29.15|26.75|29.13|26.73|29.18|26.78|29.06|26.66|0
1648577700000|2022-03-29 18:15:00|29.14|26.74|29.29|26.89|29.31|26.91|29.12|26.72|0
1648578000000|2022-03-29 18:20:00|29.3|26.9|29.19|26.79|29.37|26.97|29.16|26.76|0
1648578300000|2022-03-29 18:25:00|29.2|26.8|29.08|26.68|29.22|26.82|29.06|26.66|0
1648578600000|2022-03-29 18:30:00|29.07|26.67|28.96|26.56|29.12|26.72|28.95|26.55|0
1648578900000|2022-03-29 18:35:00|28.95|26.55|28.88|26.48|28.95|26.55|28.83|26.43|0
1648579200000|2022-03-29 18:40:00|28.89|26.49|28.79|26.39|28.89|26.49|28.78|26.38|0
1648579500000|2022-03-29 18:45:00|28.78|26.38|28.8|26.4|28.83|26.43|28.72|26.32|0
1648579800000|2022-03-29 18:50:00|28.82|26.42|28.77|26.37|28.88|26.48|28.72|26.32|0
1648580100000|2022-03-29 18:55:00|28.75|26.35|28.77|26.37|28.84|26.44|28.67|26.27|0
1648580400000|2022-03-29 19:00:00|28.81|26.41|28.64|26.24|28.86|26.46|28.64|26.24|0
1648580700000|2022-03-29 19:05:00|28.65|26.25|28.52|26.12|28.65|26.25|28.51|26.11|0
1648581000000|2022-03-29 19:10:00|28.54|26.14|28.55|26.15|28.55|26.15|28.42|26.02|0
1648581300000|2022-03-29 19:15:00|28.53|26.13|29.54|27.14|29.91|27.51|28.47|26.07|0
1648581600000|2022-03-29 19:20:00|29.53|27.13|29.57|27.17|29.59|27.19|29.48|27.08|0
1648581900000|2022-03-29 19:25:00|29.59|27.19|29.44|27.04|29.61|27.21|29.44|27.04|0
1648582200000|2022-03-29 19:30:00|29.43|27.03|29.27|26.87|29.5|27.1|29.27|26.87|0
1648582500000|2022-03-29 19:35:00|29.28|26.88|29.41|27.01|29.42|27.02|29.21|26.81|0
1648582800000|2022-03-29 19:40:00|29.4|27|29.42|27.02|29.6|27.2|29.37|26.97|0
1648583100000|2022-03-29 19:45:00|29.44|27.04|29.39|26.99|29.49|27.09|29.25|26.85|0
1648583400000|2022-03-29 19:50:00|29.41|27.01|29.66|27.26|29.78|27.38|29.41|27.01|0
1648583700000|2022-03-29 19:55:00|29.71|27.31|29.39|26.99|29.72|27.32|29.39|26.99|0
1648584000000|2022-03-29 20:00:00|29.4|27|29.47|27.07|29.5|27.1|29.39|26.99|0
1648584300000|2022-03-29 20:05:00|29.46|27.06|30.76|28.36|33.55|31.15|27.72|25.32|0
1648584600000|2022-03-29 20:10:00|30.77|28.37|30.8|28.4|30.81|28.41|30.77|28.37|0
1648584900000|2022-03-29 20:15:00|31|28.2|30.97|28.17|31.01|28.21|30.97|28.17|0
1648585200000|2022-03-29 20:20:00|30.96|28.16|30.97|28.17|30.97|28.17|30.93|28.13|0
1648585500000|2022-03-29 20:25:00|30.96|28.16|30.97|28.17|30.98|28.18|30.95|28.15|0
1648585800000|2022-03-29 20:30:00|30.98|28.18|30.95|28.15|30.98|28.18|30.95|28.15|0
1648586100000|2022-03-29 20:35:00|30.96|28.16|30.91|28.11|30.96|28.16|30.91|28.11|0
1648586400000|2022-03-29 20:40:00|30.92|28.12|30.91|28.11|30.92|28.12|30.9|28.1|0
1648586700000|2022-03-29 20:45:00|30.9|28.1|30.89|28.09|30.9|28.1|30.87|28.07|0
1648587000000|2022-03-29 20:50:00|30.91|28.11|30.91|28.11|30.91|28.11|30.89|28.09|0
1648587300000|2022-03-29 20:55:00|30.92|28.12|30.96|28.16|30.96|28.16|30.9|28.1|0
1648587600000|2022-03-29 21:00:00|30.95|28.15|30.97|28.17|30.97|28.17|30.95|28.15|0
1648587900000|2022-03-29 21:05:00|30.98|28.18|30.99|28.19|30.99|28.19|30.98|28.18|0
1648588200000|2022-03-29 21:10:00|30.98|28.18|31|28.2|31.02|28.22|30.98|28.18|0
1648588500000|2022-03-29 21:15:00|31.01|28.21|31.02|28.22|31.04|28.24|31.01|28.21|0
1648588800000|2022-03-29 21:20:00|31.01|28.21|31.01|28.21|31.01|28.21|31|28.2|0
1648589100000|2022-03-29 21:25:00|31|28.2|31|28.2|31|28.2|30.99|28.19|0
1648589400000|2022-03-29 21:30:00|30.99|28.19|30.98|28.18|31|28.2|30.98|28.18|0
1648589700000|2022-03-29 21:35:00|30.99|28.19|30.98|28.18|30.99|28.19|30.98|28.18|0
1648590000000|2022-03-29 21:40:00|31|28.2|30.99|28.19|31|28.2|30.98|28.18|0
1648590300000|2022-03-29 21:45:00|30.98|28.18|31|28.2|31.01|28.21|30.98|28.18|0
1648590600000|2022-03-29 21:50:00|31.01|28.21|30.98|28.18|31.01|28.21|30.98|28.18|0
1648590900000|2022-03-29 21:55:00|30.99|28.19|30.98|28.18|30.99|28.19|30.98|28.18|0
1648591200000|2022-03-29 22:00:00|30.94|28.14|31.04|28.24|31.04|28.24|30.94|28.14|0
1648591500000|2022-03-29 22:05:00|31.05|28.25|31.13|28.33|31.15|28.35|31.05|28.25|0
1648591800000|2022-03-29 22:10:00|31.12|28.32|31.13|28.33|31.15|28.35|31.12|28.32|0
1648592100000|2022-03-29 22:15:00|31.12|28.32|31.1|28.3|31.14|28.34|31.1|28.3|0
1648592400000|2022-03-29 22:20:00|31.12|28.32|31.06|28.26|31.13|28.33|31.06|28.26|0
1648592700000|2022-03-29 22:25:00|31.07|28.27|31.03|28.23|31.1|28.3|31|28.2|0
1648593000000|2022-03-29 22:30:00|31.02|28.22|31.02|28.22|31.03|28.23|30.98|28.18|0
1648593300000|2022-03-29 22:35:00|31|28.2|30.95|28.15|31.02|28.22|30.94|28.14|0
1648593600000|2022-03-29 22:40:00|30.94|28.14|30.95|28.15|30.98|28.18|30.94|28.14|0
1648593900000|2022-03-29 22:45:00|30.93|28.13|30.91|28.11|30.94|28.14|30.91|28.11|0
1648594200000|2022-03-29 22:50:00|30.92|28.12|31|28.2|31.01|28.21|30.92|28.12|0
1648594500000|2022-03-29 22:55:00|31.01|28.21|31|28.2|31.01|28.21|30.95|28.15|0
1648594800000|2022-03-29 23:00:00|31.01|28.21|30.98|28.18|31.02|28.22|30.95|28.15|0
1648595100000|2022-03-29 23:05:00|30.99|28.19|30.96|28.16|30.99|28.19|30.95|28.15|0
1648595400000|2022-03-29 23:10:00|30.97|28.17|30.97|28.17|30.99|28.19|30.93|28.13|0
1648595700000|2022-03-29 23:15:00|30.96|28.16|30.96|28.16|30.98|28.18|30.94|28.14|0
1648596000000|2022-03-29 23:20:00|30.97|28.17|30.97|28.17|30.97|28.17|30.94|28.14|0
1648596300000|2022-03-29 23:25:00|30.98|28.18|30.98|28.18|30.98|28.18|30.95|28.15|0
1648596600000|2022-03-29 23:30:00|30.99|28.19|31.01|28.21|31.03|28.23|30.97|28.17|0
1648596900000|2022-03-29 23:35:00|31.02|28.22|30.98|28.18|31.02|28.22|30.95|28.15|0
1648597200000|2022-03-29 23:40:00|30.99|28.19|30.9|28.1|30.99|28.19|30.9|28.1|0
1648597500000|2022-03-29 23:45:00|30.91|28.11|30.91|28.11|30.93|28.13|30.9|28.1|0
1648597800000|2022-03-29 23:50:00|30.9|28.1|30.93|28.13|30.94|28.14|30.9|28.1|0
1648598100000|2022-03-29 23:55:00|30.92|28.12|30.9|28.1|30.92|28.12|30.9|28.1|0
1648598400000|2022-03-30 00:00:00|30.91|28.11|31.06|28.26|31.07|28.27|30.91|28.11|0
1648598700000|2022-03-30 00:05:00|31.07|28.27|31.03|28.23|31.13|28.33|31.03|28.23|0
1648599000000|2022-03-30 00:10:00|31.04|28.24|31.04|28.24|31.08|28.28|31.03|28.23|0
1648599300000|2022-03-30 00:15:00|31.03|28.23|31.06|28.26|31.09|28.29|31.03|28.23|0
1648599600000|2022-03-30 00:20:00|31.07|28.27|31.02|28.22|31.07|28.27|31.02|28.22|0
1648599900000|2022-03-30 00:25:00|31.03|28.23|30.96|28.16|31.03|28.23|30.95|28.15|0
1648600200000|2022-03-30 00:30:00|30.93|28.13|30.94|28.14|30.95|28.15|30.89|28.09|0
1648600500000|2022-03-30 00:35:00|30.93|28.13|30.96|28.16|30.99|28.19|30.93|28.13|0
1648600800000|2022-03-30 00:40:00|30.97|28.17|31.01|28.21|31.02|28.22|30.96|28.16|0
1648601100000|2022-03-30 00:45:00|30.99|28.19|30.98|28.18|31.02|28.22|30.98|28.18|0
1648601400000|2022-03-30 00:50:00|30.99|28.19|31.03|28.23|31.03|28.23|30.97|28.17|0
1648601700000|2022-03-30 00:55:00|31.04|28.24|31.02|28.22|31.06|28.26|31.01|28.21|0
1648602000000|2022-03-30 01:00:00|31.03|28.23|31.03|28.23|31.07|28.27|31.02|28.22|0
1648602300000|2022-03-30 01:05:00|31.04|28.24|30.99|28.19|31.07|28.27|30.97|28.17|0
1648602600000|2022-03-30 01:10:00|30.98|28.18|31.02|28.22|31.07|28.27|30.97|28.17|0
1648602900000|2022-03-30 01:15:00|31.05|28.25|31.05|28.25|31.08|28.28|31.04|28.24|0
1648603200000|2022-03-30 01:20:00|31.04|28.24|31.04|28.24|31.05|28.25|31.01|28.21|0
1648603500000|2022-03-30 01:25:00|31.03|28.23|30.83|28.03|31.05|28.25|30.78|27.98|0
1648603800000|2022-03-30 01:30:00|30.84|28.04|30.81|28.01|30.85|28.05|30.79|27.99|0
1648604100000|2022-03-30 01:35:00|30.8|28|30.89|28.09|30.92|28.12|30.79|27.99|0
1648604400000|2022-03-30 01:40:00|30.88|28.08|30.77|27.97|30.89|28.09|30.76|27.96|0
1648604700000|2022-03-30 01:45:00|30.76|27.96|30.79|27.99|30.8|28|30.65|27.85|0
1648605000000|2022-03-30 01:50:00|30.8|28|30.85|28.05|30.87|28.07|30.78|27.98|0
1648605300000|2022-03-30 01:55:00|30.87|28.07|30.9|28.1|30.92|28.12|30.87|28.07|0
1648605600000|2022-03-30 02:00:00|30.89|28.09|30.96|28.16|30.98|28.18|30.88|28.08|0
1648605900000|2022-03-30 02:05:00|30.95|28.15|30.96|28.16|30.97|28.17|30.92|28.12|0
1648606200000|2022-03-30 02:10:00|30.97|28.17|30.95|28.15|30.98|28.18|30.91|28.11|0
1648606500000|2022-03-30 02:15:00|30.94|28.14|30.97|28.17|30.99|28.19|30.94|28.14|0
1648606800000|2022-03-30 02:20:00|30.98|28.18|30.99|28.19|30.99|28.19|30.94|28.14|0
1648607100000|2022-03-30 02:25:00|30.98|28.18|30.98|28.18|30.99|28.19|30.95|28.15|0
1648607400000|2022-03-30 02:30:00|30.97|28.17|31.02|28.22|31.06|28.26|30.97|28.17|0
1648607700000|2022-03-30 02:35:00|31.03|28.23|31|28.2|31.05|28.25|31|28.2|0
1648608000000|2022-03-30 02:40:00|31.01|28.21|31.04|28.24|31.06|28.26|30.98|28.18|0
1648608300000|2022-03-30 02:45:00|31.03|28.23|31.01|28.21|31.09|28.29|31.01|28.21|0
1648608600000|2022-03-30 02:50:00|31|28.2|31.01|28.21|31.02|28.22|30.96|28.16|0
1648608900000|2022-03-30 02:55:00|31.02|28.22|31.05|28.25|31.05|28.25|31.02|28.22|0
1648609200000|2022-03-30 03:00:00|31.04|28.24|30.99|28.19|31.04|28.24|30.98|28.18|0
1648609500000|2022-03-30 03:05:00|30.98|28.18|30.96|28.16|30.98|28.18|30.96|28.16|0
1648609800000|2022-03-30 03:10:00|30.97|28.17|30.99|28.19|31.01|28.21|30.96|28.16|0
1648610100000|2022-03-30 03:15:00|31|28.2|31|28.2|31.02|28.22|30.98|28.18|0
1648610400000|2022-03-30 03:20:00|30.99|28.19|30.98|28.18|31|28.2|30.98|28.18|0
1648610700000|2022-03-30 03:25:00|30.96|28.16|30.92|28.12|30.98|28.18|30.92|28.12|0
1648611000000|2022-03-30 03:30:00|30.94|28.14|30.95|28.15|30.96|28.16|30.9|28.1|0
1648611300000|2022-03-30 03:35:00|30.94|28.14|30.97|28.17|30.97|28.17|30.94|28.14|0
1648611600000|2022-03-30 03:40:00|30.96|28.16|30.93|28.13|30.97|28.17|30.93|28.13|0
1648611900000|2022-03-30 03:45:00|30.94|28.14|30.94|28.14|30.95|28.15|30.91|28.11|0
1648612200000|2022-03-30 03:50:00|30.93|28.13|30.92|28.12|31.11|28.31|30.92|28.12|0
1648612500000|2022-03-30 03:55:00|30.93|28.13|31|28.2|31.01|28.21|30.93|28.13|0
1648612800000|2022-03-30 04:00:00|30.99|28.19|30.94|28.14|30.99|28.19|30.92|28.12|0
1648613100000|2022-03-30 04:05:00|30.93|28.13|30.93|28.13|30.93|28.13|30.91|28.11|0
1648613400000|2022-03-30 04:10:00|30.92|28.12|30.91|28.11|30.94|28.14|30.9|28.1|0
1648613700000|2022-03-30 04:15:00|30.9|28.1|30.93|28.13|30.95|28.15|30.9|28.1|0
1648614000000|2022-03-30 04:20:00|30.92|28.12|30.93|28.13|30.95|28.15|30.91|28.11|0
1648614300000|2022-03-30 04:25:00|30.92|28.12|30.93|28.13|30.93|28.13|30.89|28.09|0
1648614600000|2022-03-30 04:30:00|30.92|28.12|31|28.2|31|28.2|30.92|28.12|0
1648614900000|2022-03-30 04:35:00|31.01|28.21|31.07|28.27|31.08|28.28|30.99|28.19|0
1648615200000|2022-03-30 04:40:00|31.08|28.28|31.18|28.38|31.19|28.39|31.08|28.28|0
1648615500000|2022-03-30 04:45:00|31.17|28.37|31.1|28.3|31.17|28.37|31.1|28.3|0
1648615800000|2022-03-30 04:50:00|31.08|28.28|31.08|28.28|31.12|28.32|31.05|28.25|0
1648616100000|2022-03-30 04:55:00|31.07|28.27|31.07|28.27|31.08|28.28|31.06|28.26|0
1648616400000|2022-03-30 05:00:00|31.06|28.26|31.02|28.22|31.08|28.28|30.97|28.17|0
1648616700000|2022-03-30 05:05:00|31.01|28.21|30.99|28.19|31.02|28.22|30.97|28.17|0
1648617000000|2022-03-30 05:10:00|30.98|28.18|31.07|28.27|31.09|28.29|30.98|28.18|0
1648617300000|2022-03-30 05:15:00|31.08|28.28|31.09|28.29|31.14|28.34|31.07|28.27|0
1648617600000|2022-03-30 05:20:00|31.1|28.3|31.09|28.29|31.12|28.32|31.07|28.27|0
1648617900000|2022-03-30 05:25:00|31.08|28.28|31.01|28.21|31.09|28.29|31|28.2|0
1648618200000|2022-03-30 05:30:00|31|28.2|30.98|28.18|31.04|28.24|30.98|28.18|0
1648618500000|2022-03-30 05:35:00|30.99|28.19|30.92|28.12|31|28.2|30.92|28.12|0
1648618800000|2022-03-30 05:40:00|30.91|28.11|30.89|28.09|30.91|28.11|30.87|28.07|0
1648619100000|2022-03-30 05:45:00|30.88|28.08|30.78|27.98|30.88|28.08|30.78|27.98|0
1648619400000|2022-03-30 05:50:00|30.76|27.96|30.75|27.95|30.83|28.03|30.74|27.94|0
1648619700000|2022-03-30 05:55:00|30.74|27.94|29.27|26.48|30.74|27.94|29.26|26.47|0
1648620000000|2022-03-30 06:00:00|29.26|26.47|29.35|26.56|29.44|26.64|29.26|26.47|0
1648620300000|2022-03-30 06:05:00|29.34|26.55|29.34|26.54|29.45|26.65|29.32|26.52|0
1648620600000|2022-03-30 06:10:00|29.35|26.55|29.37|26.57|29.39|26.59|29.3|26.51|0
1648620900000|2022-03-30 06:15:00|29.38|26.58|29.29|26.5|29.38|26.58|29.28|26.49|0
1648621200000|2022-03-30 06:20:00|29.3|26.51|29.58|26.78|29.62|26.82|29.3|26.51|0
1648621500000|2022-03-30 06:25:00|29.57|26.77|29.54|26.74|29.59|26.79|29.52|26.72|0
1648621800000|2022-03-30 06:30:00|29.53|26.73|29.6|26.8|29.63|26.83|29.53|26.73|0
1648622100000|2022-03-30 06:35:00|29.59|26.79|29.62|26.82|29.65|26.85|29.58|26.78|0
1648622400000|2022-03-30 06:40:00|29.63|26.83|29.68|26.88|29.68|26.88|29.62|26.82|0
1648622700000|2022-03-30 06:45:00|29.67|26.87|29.69|26.89|29.71|26.91|29.65|26.85|0
1648623000000|2022-03-30 06:50:00|29.7|26.9|29.62|26.82|29.73|26.93|29.61|26.81|0
1648623300000|2022-03-30 06:55:00|29.63|26.83|29.58|26.78|29.66|26.86|29.58|26.78|0
1648623600000|2022-03-30 07:00:00|29.59|26.79|29.76|26.96|29.83|27.03|29.58|26.78|0
1648623900000|2022-03-30 07:05:00|29.56|27.16|29.56|27.16|29.75|27.35|29.53|27.13|0
1648624200000|2022-03-30 07:10:00|29.57|27.17|29.64|27.24|29.64|27.24|29.5|27.1|0
1648624500000|2022-03-30 07:15:00|29.63|27.23|29.83|27.43|29.84|27.44|29.63|27.23|0
1648624800000|2022-03-30 07:20:00|29.85|27.45|29.53|27.13|29.87|27.47|29.13|26.73|0
1648625100000|2022-03-30 07:25:00|29.5|27.1|29.54|27.14|29.56|27.16|29.44|27.04|0
1648625400000|2022-03-30 07:30:00|29.53|27.13|29.45|27.05|29.55|27.15|29.44|27.04|0
1648625700000|2022-03-30 07:35:00|29.46|27.06|29.51|27.11|29.51|27.11|29.38|26.98|0
1648626000000|2022-03-30 07:40:00|29.5|27.1|29.4|27|29.52|27.12|29.39|26.99|0
1648626300000|2022-03-30 07:45:00|29.41|27.01|29.47|27.07|29.5|27.1|29.37|26.97|0
1648626600000|2022-03-30 07:50:00|29.48|27.08|29.52|27.12|29.52|27.12|29.44|27.04|0
1648626900000|2022-03-30 07:55:00|29.51|27.11|29.47|27.07|29.53|27.13|29.44|27.04|0
1648627200000|2022-03-30 08:00:00|29.48|27.08|29.67|27.27|29.75|27.35|29.46|27.06|0
1648627500000|2022-03-30 08:05:00|29.66|27.26|29.65|27.25|29.75|27.35|29.64|27.24|0
1648627800000|2022-03-30 08:10:00|29.67|27.27|29.59|27.19|29.85|27.45|29.57|27.17|0
1648628100000|2022-03-30 08:15:00|29.78|27.38|29.68|27.28|29.79|27.39|29.64|27.24|0
1648628400000|2022-03-30 08:20:00|29.67|27.27|29.7|27.3|29.7|27.3|29.62|27.22|0
1648628700000|2022-03-30 08:25:00|29.71|27.31|29.59|27.19|29.73|27.33|29.58|27.18|0
1648629000000|2022-03-30 08:30:00|29.58|27.18|29.6|27.2|29.62|27.22|29.57|27.17|0
1648629300000|2022-03-30 08:35:00|29.61|27.21|29.85|27.45|29.87|27.47|29.57|27.17|0
1648629600000|2022-03-30 08:40:00|29.88|27.48|29.94|27.54|29.98|27.58|29.85|27.45|0
1648629900000|2022-03-30 08:45:00|29.95|27.55|30.02|27.62|30.02|27.62|29.95|27.55|0
1648630200000|2022-03-30 08:50:00|30.03|27.63|29.98|27.58|30.04|27.64|29.93|27.53|0
1648630500000|2022-03-30 08:55:00|29.96|27.56|29.9|27.5|29.96|27.56|29.88|27.48|0
1648630800000|2022-03-30 09:00:00|29.89|27.49|29.63|27.23|29.89|27.49|29.63|27.23|0
1648631100000|2022-03-30 09:05:00|29.65|27.25|29.64|27.24|29.68|27.28|29.6|27.2|0
1648631400000|2022-03-30 09:10:00|29.63|27.23|29.63|27.23|29.68|27.28|29.63|27.23|0
1648631700000|2022-03-30 09:15:00|29.64|27.24|29.58|27.18|29.66|27.26|29.56|27.16|0
1648632000000|2022-03-30 09:20:00|29.57|27.17|29.51|27.11|29.58|27.18|29.5|27.1|0
1648632300000|2022-03-30 09:25:00|29.5|27.1|29.57|27.17|29.59|27.19|29.5|27.1|0
1648632600000|2022-03-30 09:30:00|29.58|27.18|29.56|27.16|29.58|27.18|29.52|27.12|0
1648632900000|2022-03-30 09:35:00|29.57|27.17|29.59|27.19|29.64|27.24|29.56|27.16|0
1648633200000|2022-03-30 09:40:00|29.58|27.18|29.53|27.13|29.59|27.19|29.52|27.12|0
1648633500000|2022-03-30 09:45:00|29.54|27.14|29.53|27.13|29.55|27.15|29.49|27.09|0
1648633800000|2022-03-30 09:50:00|29.54|27.14|29.57|27.17|29.58|27.18|29.49|27.09|0
1648634100000|2022-03-30 09:55:00|29.58|27.18|29.51|27.11|29.6|27.2|29.5|27.1|0
1648634400000|2022-03-30 10:00:00|29.5|27.1|29.6|27.2|29.81|27.41|29.5|27.1|0
1648634700000|2022-03-30 10:05:00|29.58|27.18|29.73|27.33|29.75|27.35|29.54|27.14|0
1648635000000|2022-03-30 10:10:00|29.74|27.34|29.72|27.32|29.77|27.37|29.69|27.29|0
1648635300000|2022-03-30 10:15:00|29.73|27.33|29.72|27.32|29.84|27.44|29.71|27.31|0
1648635600000|2022-03-30 10:20:00|29.73|27.33|29.68|27.28|29.75|27.35|29.67|27.27|0
1648635900000|2022-03-30 10:25:00|29.69|27.29|29.68|27.28|29.71|27.31|29.63|27.23|0
1648636200000|2022-03-30 10:30:00|29.69|27.29|29.67|27.27|29.7|27.3|29.65|27.25|0
1648636500000|2022-03-30 10:35:00|29.66|27.26|29.63|27.23|29.67|27.27|29.61|27.21|0
1648636800000|2022-03-30 10:40:00|29.65|27.25|29.62|27.22|29.66|27.26|29.58|27.18|0
1648637100000|2022-03-30 10:45:00|29.61|27.21|29.5|27.1|29.61|27.21|29.47|27.07|0
1648637400000|2022-03-30 10:50:00|29.51|27.11|29.47|27.07|29.52|27.12|29.45|27.05|0
1648637700000|2022-03-30 10:55:00|29.46|27.06|29.52|27.12|29.56|27.16|29.46|27.06|0
1648638000000|2022-03-30 11:00:00|29.51|27.11|29.42|27.02|29.52|27.12|29.36|26.96|0
1648638300000|2022-03-30 11:05:00|29.43|27.03|29.52|27.12|29.54|27.14|29.43|27.03|0
1648638600000|2022-03-30 11:10:00|29.53|27.13|29.49|27.09|29.53|27.13|29.46|27.06|0
1648638900000|2022-03-30 11:15:00|29.5|27.1|29.51|27.11|29.53|27.13|29.45|27.05|0
1648639200000|2022-03-30 11:20:00|29.52|27.12|29.45|27.05|29.53|27.13|29.4|27|0
1648639500000|2022-03-30 11:25:00|29.44|27.04|29.45|27.05|29.47|27.07|29.4|27|0
1648639800000|2022-03-30 11:30:00|29.46|27.06|29.36|26.96|29.47|27.07|29.36|26.96|0
1648640100000|2022-03-30 11:35:00|29.35|26.95|29.39|26.99|29.41|27.01|29.35|26.95|0
1648640400000|2022-03-30 11:40:00|29.38|26.98|29.44|27.04|29.45|27.05|29.38|26.98|0
1648640700000|2022-03-30 11:45:00|29.43|27.03|29.44|27.04|29.46|27.06|29.42|27.02|0
1648641000000|2022-03-30 11:50:00|29.43|27.03|29.4|27|29.43|27.03|29.38|26.98|0
1648641300000|2022-03-30 11:55:00|29.39|26.99|29.43|27.03|29.45|27.05|29.38|26.98|0
1648641600000|2022-03-30 12:00:00|29.44|27.04|29.45|27.05|29.54|27.14|29.44|27.04|0
1648641900000|2022-03-30 12:05:00|29.47|27.07|29.79|27.39|29.83|27.43|29.46|27.06|0
1648642200000|2022-03-30 12:10:00|29.78|27.38|30.06|27.66|30.07|27.67|29.75|27.35|0
1648642500000|2022-03-30 12:15:00|30.05|27.65|30.05|27.65|30.07|27.67|29.97|27.57|0
1648642800000|2022-03-30 12:20:00|30.07|27.67|30.16|27.76|30.17|27.77|30.02|27.62|0
1648643100000|2022-03-30 12:25:00|30.15|27.75|30.15|27.75|30.19|27.79|30.05|27.65|0
1648643400000|2022-03-30 12:30:00|30.14|27.74|30|27.6|30.14|27.74|29.96|27.56|0
1648643700000|2022-03-30 12:35:00|30.01|27.61|29.85|27.45|30.01|27.61|29.75|27.35|0
1648644000000|2022-03-30 12:40:00|29.84|27.44|29.88|27.48|29.88|27.48|29.8|27.4|0
1648644300000|2022-03-30 12:45:00|29.87|27.47|30|27.6|30.03|27.63|29.87|27.47|0
1648644600000|2022-03-30 12:50:00|29.99|27.59|29.93|27.53|30.02|27.62|29.92|27.52|0
1648644900000|2022-03-30 12:55:00|29.94|27.54|29.59|27.19|29.95|27.55|29.59|27.19|0
1648645200000|2022-03-30 13:00:00|29.58|27.18|29.69|27.29|29.71|27.31|29.58|27.18|0
1648645500000|2022-03-30 13:05:00|29.7|27.3|29.72|27.32|29.74|27.34|29.66|27.26|0
1648645800000|2022-03-30 13:10:00|29.71|27.31|29.58|27.18|29.76|27.36|29.58|27.18|0
1648646100000|2022-03-30 13:15:00|29.6|27.2|29.54|27.14|29.67|27.27|29.54|27.14|0
1648646400000|2022-03-30 13:20:00|29.55|27.15|29.49|27.09|29.55|27.15|29.42|27.02|0
1648646700000|2022-03-30 13:25:00|29.5|27.1|29.47|27.07|29.53|27.13|29.39|26.99|0
1648647000000|2022-03-30 13:30:00|29.41|27.01|29.44|27.04|29.58|27.18|29.26|26.86|0
1648647300000|2022-03-30 13:35:00|29.42|27.02|29.61|27.21|29.69|27.29|29.33|26.93|0
1648647600000|2022-03-30 13:40:00|29.62|27.22|29.58|27.18|29.67|27.27|29.47|27.07|0
1648647900000|2022-03-30 13:45:00|29.57|27.17|29.43|27.03|29.71|27.31|29.4|27|0
1648648200000|2022-03-30 13:50:00|29.41|27.01|29.43|27.03|29.51|27.11|29.35|26.95|0
1648648500000|2022-03-30 13:55:00|29.44|27.04|29.3|26.9|29.53|27.13|29.26|26.86|0
1648648800000|2022-03-30 14:00:00|29.27|26.87|28.96|26.56|30.32|27.92|28.95|26.55|0
1648649100000|2022-03-30 14:05:00|28.94|26.54|29.73|27.33|30.12|27.72|28.56|26.16|0
1648649400000|2022-03-30 14:10:00|29.71|27.31|29.52|27.12|29.72|27.32|29.5|27.1|0
1648649700000|2022-03-30 14:15:00|29.51|27.11|29.75|27.35|29.81|27.41|29.48|27.08|0
1648650000000|2022-03-30 14:20:00|29.74|27.34|30.1|27.7|30.11|27.71|29.68|27.28|0
1648650300000|2022-03-30 14:25:00|30.08|27.68|30.17|27.77|30.2|27.8|29.99|27.59|0
1648650600000|2022-03-30 14:30:00|30.18|27.78|30.18|27.78|30.3|27.9|30.14|27.74|0
1648650900000|2022-03-30 14:35:00|30.22|27.82|30.08|27.68|30.23|27.83|30.06|27.66|0
1648651200000|2022-03-30 14:40:00|30.07|27.67|30.13|27.73|30.17|27.77|30.06|27.66|0
1648651500000|2022-03-30 14:45:00|30.14|27.74|30.03|27.63|30.16|27.76|29.97|27.57|0
1648651800000|2022-03-30 14:50:00|30.02|27.62|30.15|27.75|30.16|27.76|29.93|27.53|0
1648652100000|2022-03-30 14:55:00|30.14|27.74|30.3|27.9|30.32|27.92|30.12|27.72|0
1648652400000|2022-03-30 15:00:00|30.31|27.91|30.3|27.9|30.35|27.95|30.22|27.82|0
1648652700000|2022-03-30 15:05:00|30.28|27.88|31.12|28.72|31.12|28.72|29.95|27.55|0
1648653000000|2022-03-30 15:10:00|31.13|28.73|31.13|28.73|31.35|28.95|31.09|28.69|0
1648653300000|2022-03-30 15:15:00|31.15|28.75|30.98|28.58|31.16|28.76|30.96|28.56|0
1648653600000|2022-03-30 15:20:00|30.99|28.59|31.04|28.64|31.08|28.68|30.95|28.55|0
1648653900000|2022-03-30 15:25:00|31.03|28.63|31.15|28.75|31.24|28.84|31.03|28.63|0
1648654200000|2022-03-30 15:30:00|31.12|28.72|31.02|28.62|31.2|28.8|31.01|28.61|0
1648654500000|2022-03-30 15:35:00|31.01|28.61|30.97|28.57|31.03|28.63|30.91|28.51|0
1648654800000|2022-03-30 15:40:00|30.95|28.55|30.98|28.58|31.05|28.65|30.93|28.53|0
1648655100000|2022-03-30 15:45:00|30.99|28.59|30.99|28.59|31.07|28.67|30.9|28.5|0
1648655400000|2022-03-30 15:50:00|30.98|28.58|31.03|28.63|31.08|28.68|30.97|28.57|0
1648655700000|2022-03-30 15:55:00|31.02|28.62|30.91|28.51|31.07|28.67|30.91|28.51|0
1648656000000|2022-03-30 16:00:00|30.94|28.54|30.82|28.42|30.94|28.54|30.73|28.33|0
1648656300000|2022-03-30 16:05:00|30.83|28.43|31.06|28.66|31.12|28.72|30.83|28.43|0
1648656600000|2022-03-30 16:10:00|31.05|28.65|31.04|28.64|31.16|28.76|31.01|28.61|0
1648656900000|2022-03-30 16:15:00|31.03|28.63|30.96|28.56|31.07|28.67|30.95|28.55|0
1648657200000|2022-03-30 16:20:00|30.94|28.54|31.01|28.61|31.05|28.65|30.91|28.51|0
1648657500000|2022-03-30 16:25:00|31.02|28.62|30.99|28.59|31.06|28.66|30.94|28.54|0
1648657800000|2022-03-30 16:30:00|30.98|28.58|30.93|28.53|31.04|28.64|30.93|28.53|0
1648658100000|2022-03-30 16:35:00|30.91|28.51|30.83|28.43|30.92|28.52|30.83|28.43|0
1648658400000|2022-03-30 16:40:00|30.81|28.41|30.74|28.34|30.87|28.47|30.72|28.32|0
1648658700000|2022-03-30 16:45:00|30.75|28.35|30.83|28.43|30.86|28.46|30.74|28.34|0
1648659000000|2022-03-30 16:50:00|30.84|28.44|30.82|28.42|30.88|28.48|30.81|28.41|0
1648659300000|2022-03-30 16:55:00|30.81|28.41|30.8|28.4|30.84|28.44|30.79|28.39|0
1648659600000|2022-03-30 17:00:00|30.79|28.39|30.91|28.51|30.93|28.53|30.79|28.39|0
1648659900000|2022-03-30 17:05:00|30.9|28.5|31.04|28.64|31.08|28.68|30.9|28.5|0
1648660200000|2022-03-30 17:10:00|31.03|28.63|30.93|28.53|31.09|28.69|30.93|28.53|0
1648660500000|2022-03-30 17:15:00|30.91|28.51|31.04|28.64|31.11|28.71|30.91|28.51|0
1648660800000|2022-03-30 17:20:00|31.05|28.65|31.13|28.73|31.2|28.8|31.05|28.65|0
1648661100000|2022-03-30 17:25:00|31.14|28.74|31.17|28.77|31.23|28.83|31.14|28.74|0
1648661400000|2022-03-30 17:30:00|31.2|28.8|31.21|28.81|31.23|28.83|31.1|28.7|0
1648661700000|2022-03-30 17:35:00|31.2|28.8|31.24|28.84|31.25|28.85|31.12|28.72|0
1648662000000|2022-03-30 17:40:00|31.25|28.85|31.26|28.86|31.31|28.91|31.2|28.8|0
1648662300000|2022-03-30 17:45:00|31.28|28.88|31.19|28.79|31.33|28.93|31.18|28.78|0
1648662600000|2022-03-30 17:50:00|31.18|28.78|31.18|28.78|31.23|28.83|31.14|28.74|0
1648662900000|2022-03-30 17:55:00|31.2|28.8|31.32|28.92|31.37|28.97|31.18|28.78|0
1648663200000|2022-03-30 18:00:00|31.33|28.93|30.77|28.37|31.35|28.95|30.69|28.29|0
1648663500000|2022-03-30 18:05:00|30.78|28.38|30.73|28.33|30.86|28.46|30.71|28.31|0
1648663800000|2022-03-30 18:10:00|30.72|28.32|30.76|28.36|30.81|28.41|30.71|28.31|0
1648664100000|2022-03-30 18:15:00|30.75|28.35|30.95|28.55|30.99|28.59|30.75|28.35|0
1648664400000|2022-03-30 18:20:00|30.94|28.54|30.95|28.55|31.01|28.61|30.93|28.53|0
1648664700000|2022-03-30 18:25:00|30.96|28.56|31|28.6|31.06|28.66|30.9|28.5|0
1648665000000|2022-03-30 18:30:00|31.02|28.62|30.93|28.53|31.04|28.64|30.88|28.48|0
1648665300000|2022-03-30 18:35:00|30.94|28.54|30.89|28.49|30.95|28.55|30.83|28.43|0
1648665600000|2022-03-30 18:40:00|30.9|28.5|31.11|28.71|31.15|28.75|30.89|28.49|0
1648665900000|2022-03-30 18:45:00|31.12|28.72|31.16|28.76|31.21|28.81|31.09|28.69|0
1648666200000|2022-03-30 18:50:00|31.17|28.77|31.2|28.8|31.24|28.84|31.1|28.7|0
1648666500000|2022-03-30 18:55:00|31.19|28.79|31.29|28.89|31.33|28.93|31.08|28.68|0
1648666800000|2022-03-30 19:00:00|31.3|28.9|31.36|28.96|31.37|28.97|31.25|28.85|0
1648667100000|2022-03-30 19:05:00|31.37|28.97|31.4|29|31.43|29.03|31.29|28.89|0
1648667400000|2022-03-30 19:10:00|31.42|29.02|31.09|28.69|31.44|29.04|30.44|28.04|0
1648667700000|2022-03-30 19:15:00|31.08|28.68|31.3|28.9|31.37|28.97|31.06|28.66|0
1648668000000|2022-03-30 19:20:00|31.31|28.91|31.55|29.15|31.61|29.21|31.31|28.91|0
1648668300000|2022-03-30 19:25:00|31.56|29.16|31.32|28.92|31.6|29.2|31.26|28.86|0
1648668600000|2022-03-30 19:30:00|31.3|28.9|31.19|28.79|31.39|28.99|31.1|28.7|0
1648668900000|2022-03-30 19:35:00|31.2|28.8|31.07|28.67|31.26|28.86|30.58|28.18|0
1648669200000|2022-03-30 19:40:00|31.06|28.66|31.04|28.64|31.21|28.81|30.91|28.51|0
1648669500000|2022-03-30 19:45:00|31.03|28.63|30.76|28.36|31.03|28.63|30.65|28.25|0
1648669800000|2022-03-30 19:50:00|30.79|28.39|31.07|28.67|31.13|28.73|30.79|28.39|0
1648670100000|2022-03-30 19:55:00|30.97|28.57|30.43|28.03|30.98|28.58|30.43|28.03|0
1648670400000|2022-03-30 20:00:00|30.45|28.05|30.31|27.91|30.48|28.08|30.31|27.91|0
1648670700000|2022-03-30 20:05:00|30.32|27.92|30.33|27.93|30.37|27.97|30.29|27.89|0
1648671000000|2022-03-30 20:10:00|30.34|27.94|30.29|27.89|30.35|27.95|30.27|27.87|0
1648671300000|2022-03-30 20:15:00|30.5|27.7|30.54|27.74|30.56|27.76|30.5|27.7|0
1648671600000|2022-03-30 20:20:00|30.52|27.72|30.5|27.7|30.52|27.72|30.49|27.69|0
1648671900000|2022-03-30 20:25:00|30.51|27.71|30.48|27.68|30.51|27.71|30.47|27.67|0
1648672200000|2022-03-30 20:30:00|30.47|27.67|30.47|27.67|30.47|27.67|30.45|27.65|0
1648672500000|2022-03-30 20:35:00|30.46|27.66|30.47|27.67|30.48|27.68|30.46|27.66|0
1648672800000|2022-03-30 20:40:00|30.46|27.66|30.4|27.6|30.46|27.66|30.4|27.6|0
1648673100000|2022-03-30 20:45:00|30.39|27.59|30.37|27.57|30.43|27.63|30.36|27.56|0
1648673400000|2022-03-30 20:50:00|30.38|27.58|30.4|27.6|30.42|27.62|30.38|27.58|0
1648673700000|2022-03-30 20:55:00|30.41|27.61|30.46|27.66|30.46|27.66|30.41|27.61|0
1648674000000|2022-03-30 21:00:00|30.45|27.65|30.46|27.66|30.47|27.67|30.44|27.64|0
1648674600000|2022-03-30 21:10:00|30.47|27.67|30.47|27.67|30.47|27.67|30.47|27.67|0
1648674900000|2022-03-30 21:15:00|30.46|27.66|30.46|27.66|30.46|27.66|30.46|27.66|0
1648675200000|2022-03-30 21:20:00|30.45|27.65|30.45|27.65|30.46|27.66|30.44|27.64|0
1648675500000|2022-03-30 21:25:00|30.46|27.66|30.47|27.67|30.47|27.67|30.46|27.66|0
1648675800000|2022-03-30 21:30:00|30.48|27.68|30.47|27.67|30.48|27.68|30.47|27.67|0
1648676100000|2022-03-30 21:35:00|30.48|27.68|30.48|27.68|30.48|27.68|30.47|27.67|0
1648676400000|2022-03-30 21:40:00|30.47|27.67|30.46|27.66|30.47|27.67|30.46|27.66|0
1648677000000|2022-03-30 21:50:00|30.45|27.65|30.47|27.67|30.48|27.68|30.45|27.65|0
1648677300000|2022-03-30 21:55:00|30.48|27.68|30.46|27.66|30.48|27.68|30.45|27.65|0
1648677600000|2022-03-30 22:00:00|30.45|27.65|30.49|27.69|30.52|27.72|30.44|27.64|0
1648677900000|2022-03-30 22:05:00|30.5|27.7|30.47|27.67|30.51|27.71|30.45|27.65|0
1648678200000|2022-03-30 22:10:00|30.46|27.66|30.46|27.66|30.5|27.7|30.46|27.66|0
1648678500000|2022-03-30 22:15:00|30.47|27.67|30.48|27.68|30.5|27.7|30.47|27.67|0
1648678800000|2022-03-30 22:20:00|30.47|27.67|30.43|27.63|30.48|27.68|30.43|27.63|0
1648679100000|2022-03-30 22:25:00|30.45|27.65|30.43|27.63|30.45|27.65|30.43|27.63|0
1648679400000|2022-03-30 22:30:00|30.44|27.64|30.47|27.67|30.48|27.68|30.43|27.63|0
1648679700000|2022-03-30 22:35:00|30.46|27.66|30.51|27.71|30.51|27.71|30.46|27.66|0
1648680000000|2022-03-30 22:40:00|30.5|27.7|30.46|27.66|30.5|27.7|30.43|27.63|0
1648680300000|2022-03-30 22:45:00|30.45|27.65|30.47|27.67|30.49|27.69|30.45|27.65|0
1648680600000|2022-03-30 22:50:00|30.48|27.68|30.48|27.68|30.49|27.69|30.47|27.67|0
1648680900000|2022-03-30 22:55:00|30.49|27.69|30.47|27.67|30.49|27.69|30.46|27.66|0
1648681200000|2022-03-30 23:00:00|30.46|27.66|30.47|27.67|30.47|27.67|30.44|27.64|0
1648681500000|2022-03-30 23:05:00|30.48|27.68|30.45|27.65|30.48|27.68|30.43|27.63|0
1648681800000|2022-03-30 23:10:00|30.46|27.66|30.47|27.67|30.48|27.68|30.44|27.64|0
1648682100000|2022-03-30 23:15:00|30.46|27.66|30.48|27.68|30.48|27.68|30.43|27.63|0
1648682400000|2022-03-30 23:20:00|30.47|27.67|30.48|27.68|30.48|27.68|30.46|27.66|0
1648682700000|2022-03-30 23:25:00|30.47|27.67|30.49|27.69|30.49|27.69|30.47|27.67|0
1648683000000|2022-03-30 23:30:00|30.5|27.7|30.54|27.74|30.54|27.74|30.5|27.7|0
1648683300000|2022-03-30 23:35:00|30.55|27.75|30.55|27.75|30.56|27.76|30.54|27.74|0
1648683600000|2022-03-30 23:40:00|30.54|27.74|30.54|27.74|30.56|27.76|30.53|27.73|0
1648683900000|2022-03-30 23:45:00|30.55|27.75|30.56|27.76|30.58|27.78|30.55|27.75|0
1648684200000|2022-03-30 23:50:00|30.55|27.75|30.54|27.74|30.57|27.77|30.53|27.73|0
1648684500000|2022-03-30 23:55:00|30.55|27.75|30.55|27.75|30.56|27.76|30.54|27.74|0
1648684800000|2022-03-31 00:00:00|30.54|27.74|30.57|27.77|30.57|27.77|30.53|27.73|0
1648685100000|2022-03-31 00:05:00|30.56|27.76|30.53|27.73|30.57|27.77|30.53|27.73|0
1648685400000|2022-03-31 00:10:00|30.54|27.74|30.33|27.53|30.57|27.77|30.24|27.44|0
1648685700000|2022-03-31 00:15:00|30.32|27.52|30.35|27.55|30.43|27.63|30.3|27.5|0
1648686000000|2022-03-31 00:20:00|30.34|27.54|30.36|27.56|30.37|27.57|30.26|27.46|0
1648686300000|2022-03-31 00:25:00|30.37|27.57|30.3|27.5|30.38|27.58|30.29|27.49|0
1648686600000|2022-03-31 00:30:00|30.31|27.51|30.19|27.39|30.31|27.51|30.13|27.33|0
1648686900000|2022-03-31 00:35:00|30.18|27.38|30.1|27.3|30.22|27.42|30.1|27.3|0
1648687200000|2022-03-31 00:40:00|30.09|27.29|29.97|27.17|30.11|27.31|29.9|27.1|0
1648687500000|2022-03-31 00:45:00|29.96|27.16|30|27.2|30.04|27.24|29.96|27.16|0
1648687800000|2022-03-31 00:50:00|30.01|27.21|29.97|27.17|30.02|27.22|29.95|27.15|0
1648688100000|2022-03-31 00:55:00|29.98|27.18|29.96|27.16|29.99|27.19|29.95|27.15|0
1648688400000|2022-03-31 01:00:00|29.97|27.17|29.98|27.18|29.98|27.18|29.93|27.13|0
1648688700000|2022-03-31 01:05:00|29.97|27.17|30.03|27.23|30.05|27.25|29.97|27.17|0
1648689000000|2022-03-31 01:10:00|30.04|27.24|30.04|27.24|30.08|27.28|30.02|27.22|0
1648689300000|2022-03-31 01:15:00|30.03|27.23|30.04|27.24|30.06|27.26|30.02|27.22|0
1648689600000|2022-03-31 01:20:00|30.05|27.25|30.07|27.27|30.07|27.27|30.03|27.23|0
1648689900000|2022-03-31 01:25:00|30.06|27.26|30.02|27.22|30.07|27.27|30.01|27.21|0
1648690200000|2022-03-31 01:30:00|30.03|27.23|29.97|27.17|30.06|27.26|29.96|27.16|0
1648690500000|2022-03-31 01:35:00|29.96|27.16|30.06|27.26|30.07|27.27|29.96|27.16|0
1648690800000|2022-03-31 01:40:00|30.07|27.27|30.06|27.26|30.09|27.29|30.03|27.23|0
1648691100000|2022-03-31 01:45:00|30.05|27.25|30.06|27.26|30.08|27.28|30.02|27.22|0
1648691400000|2022-03-31 01:50:00|30.05|27.25|30.05|27.25|30.06|27.26|30.01|27.21|0
1648691700000|2022-03-31 01:55:00|30.06|27.26|30.05|27.25|30.07|27.27|30.05|27.25|0
1648692000000|2022-03-31 02:00:00|30.06|27.26|30.12|27.32|30.13|27.33|30.05|27.25|0
1648692300000|2022-03-31 02:05:00|30.11|27.31|30.09|27.29|30.13|27.33|30.07|27.27|0
1648692600000|2022-03-31 02:10:00|30.08|27.28|30.06|27.26|30.1|27.3|30.06|27.26|0
1648692900000|2022-03-31 02:15:00|30.05|27.25|30.06|27.26|30.07|27.27|30.05|27.25|0
1648693200000|2022-03-31 02:20:00|30.05|27.25|30.07|27.27|30.07|27.27|30.04|27.24|0
1648693500000|2022-03-31 02:25:00|30.06|27.26|30.07|27.27|30.09|27.29|30.05|27.25|0
1648693800000|2022-03-31 02:30:00|30.06|27.26|30.04|27.24|30.08|27.28|30.04|27.24|0
1648694100000|2022-03-31 02:35:00|30.02|27.22|29.98|27.18|30.02|27.22|29.96|27.16|0
1648694400000|2022-03-31 02:40:00|29.97|27.17|30.02|27.22|30.04|27.24|29.97|27.17|0
1648694700000|2022-03-31 02:45:00|30.04|27.24|30.03|27.23|30.05|27.25|30.02|27.22|0
1648695000000|2022-03-31 02:50:00|30.04|27.24|30.04|27.24|30.06|27.26|30.03|27.23|0
1648695300000|2022-03-31 02:55:00|30.05|27.25|30.05|27.25|30.06|27.26|30.02|27.22|0
1648695600000|2022-03-31 03:00:00|30.03|27.23|30.04|27.24|30.06|27.26|30.03|27.23|0
1648695900000|2022-03-31 03:05:00|30.05|27.25|30.08|27.28|30.08|27.28|30.03|27.23|0
1648696200000|2022-03-31 03:10:00|30.1|27.3|30.11|27.31|30.15|27.35|30.09|27.29|0
1648696500000|2022-03-31 03:15:00|30.1|27.3|30.1|27.3|30.11|27.31|30.08|27.28|0
1648696800000|2022-03-31 03:20:00|30.11|27.31|30.09|27.29|30.12|27.32|30.08|27.28|0
1648697100000|2022-03-31 03:25:00|30.08|27.28|30.07|27.27|30.09|27.29|30.07|27.27|0
1648697400000|2022-03-31 03:30:00|30.08|27.28|30.15|27.35|30.15|27.35|30.08|27.28|0
1648697700000|2022-03-31 03:35:00|30.16|27.36|30.18|27.38|30.23|27.43|30.15|27.35|0
1648698000000|2022-03-31 03:40:00|30.19|27.39|30.19|27.39|30.22|27.42|30.19|27.39|0
1648698300000|2022-03-31 03:45:00|30.2|27.4|30.2|27.4|30.2|27.4|30.18|27.38|0
1648698600000|2022-03-31 03:50:00|30.19|27.39|30.19|27.39|30.2|27.4|30.18|27.38|0
1648698900000|2022-03-31 03:55:00|30.18|27.38|30.21|27.41|30.22|27.42|30.17|27.37|0
1648699200000|2022-03-31 04:00:00|30.2|27.4|30.38|27.58|30.38|27.58|30.18|27.38|0
1648699500000|2022-03-31 04:05:00|30.37|27.57|30.38|27.58|30.39|27.59|30.35|27.55|0
1648699800000|2022-03-31 04:10:00|30.37|27.57|30.39|27.59|30.39|27.59|30.37|27.57|0
1648700100000|2022-03-31 04:15:00|30.4|27.6|30.36|27.56|30.4|27.6|30.36|27.56|0
1648700400000|2022-03-31 04:20:00|30.37|27.57|30.38|27.58|30.39|27.59|30.34|27.54|0
1648700700000|2022-03-31 04:25:00|30.39|27.59|30.43|27.63|30.43|27.63|30.39|27.59|0
1648701000000|2022-03-31 04:30:00|30.44|27.64|30.39|27.59|30.44|27.64|30.36|27.56|0
1648701300000|2022-03-31 04:35:00|30.4|27.6|30.38|27.58|30.4|27.6|30.37|27.57|0
1648701600000|2022-03-31 04:40:00|30.37|27.57|30.37|27.57|30.38|27.58|30.36|27.56|0
1648701900000|2022-03-31 04:45:00|30.38|27.58|30.37|27.57|30.38|27.58|30.34|27.54|0
1648702200000|2022-03-31 04:50:00|30.36|27.56|30.38|27.58|30.38|27.58|30.36|27.56|0
1648702500000|2022-03-31 04:55:00|30.37|27.57|30.37|27.57|30.38|27.58|30.36|27.56|0
1648702800000|2022-03-31 05:00:00|30.36|27.56|30.41|27.61|30.43|27.63|30.34|27.54|0
1648703100000|2022-03-31 05:05:00|30.42|27.62|30.48|27.68|30.5|27.7|30.39|27.59|0
1648703400000|2022-03-31 05:10:00|30.47|27.67|30.44|27.64|30.47|27.67|30.37|27.57|0
1648703700000|2022-03-31 05:15:00|30.43|27.63|30.47|27.67|30.49|27.69|30.41|27.61|0
1648704000000|2022-03-31 05:20:00|30.45|27.65|30.44|27.64|30.47|27.67|30.42|27.62|0
1648704300000|2022-03-31 05:25:00|30.45|27.65|30.48|27.68|30.51|27.71|30.45|27.65|0
1648704600000|2022-03-31 05:30:00|30.47|27.67|30.51|27.71|30.53|27.73|30.45|27.65|0
1648704900000|2022-03-31 05:35:00|30.5|27.7|30.55|27.75|30.55|27.75|30.46|27.66|0
1648705200000|2022-03-31 05:40:00|30.54|27.74|30.53|27.73|30.58|27.78|30.51|27.71|0
1648705500000|2022-03-31 05:45:00|30.54|27.74|30.54|27.74|30.55|27.75|30.5|27.7|0
1648705800000|2022-03-31 05:50:00|30.53|27.73|30.46|27.66|30.54|27.74|30.41|27.61|0
1648706100000|2022-03-31 05:55:00|30.45|27.65|30.42|27.62|30.46|27.66|30.4|27.6|0
1648706400000|2022-03-31 06:00:00|30.44|27.64|30.53|27.73|30.54|27.74|30.34|27.54|0
1648706700000|2022-03-31 06:05:00|30.52|27.72|30.46|27.66|30.54|27.74|30.45|27.65|0
1648707000000|2022-03-31 06:10:00|30.45|27.65|30.9|28.1|31.11|28.31|30.44|27.64|0
1648707300000|2022-03-31 06:15:00|30.91|28.11|30.94|28.14|31|28.2|30.91|28.11|0
1648707600000|2022-03-31 06:20:00|30.95|28.15|30.86|28.06|30.96|28.16|30.86|28.06|0
1648707900000|2022-03-31 06:25:00|30.87|28.07|30.88|28.08|30.93|28.13|30.86|28.06|0
1648708200000|2022-03-31 06:30:00|30.87|28.07|30.97|28.17|30.97|28.17|30.86|28.06|0
1648708500000|2022-03-31 06:35:00|30.94|28.14|30.97|28.17|31.02|28.22|30.93|28.13|0
1648708800000|2022-03-31 06:40:00|30.99|28.19|30.92|28.12|30.99|28.19|30.9|28.1|0
1648709100000|2022-03-31 06:45:00|30.91|28.11|30.9|28.1|30.94|28.14|30.87|28.07|0
1648709400000|2022-03-31 06:50:00|30.91|28.11|30.84|28.04|30.93|28.13|30.82|28.02|0
1648709700000|2022-03-31 06:55:00|30.86|28.06|30.81|28.01|30.88|28.08|30.8|28|0
1648710000000|2022-03-31 07:00:00|30.79|27.99|30.71|27.91|30.79|27.99|30.66|27.86|0
1648710300000|2022-03-31 07:05:00|30.52|28.12|30.63|28.23|30.64|28.24|30.51|28.11|0
1648710600000|2022-03-31 07:10:00|30.62|28.22|30.48|28.08|30.63|28.23|30.37|27.97|0
1648710900000|2022-03-31 07:15:00|30.47|28.07|30.5|28.1|30.53|28.13|30.03|27.63|0
1648711200000|2022-03-31 07:20:00|30.51|28.11|30.5|28.1|30.55|28.15|30.46|28.06|0
1648711500000|2022-03-31 07:25:00|30.51|28.11|30.57|28.17|30.58|28.18|30.46|28.06|0
1648711800000|2022-03-31 07:30:00|30.58|28.18|30.52|28.12|30.62|28.22|30.45|28.05|0
1648712100000|2022-03-31 07:35:00|30.53|28.13|30.48|28.08|30.53|28.13|30.45|28.05|0
1648712400000|2022-03-31 07:40:00|30.47|28.07|30.57|28.17|30.6|28.2|30.47|28.07|0
1648712700000|2022-03-31 07:45:00|30.58|28.18|30.6|28.2|30.64|28.24|30.57|28.17|0
1648713000000|2022-03-31 07:50:00|30.61|28.21|30.66|28.26|30.66|28.26|30.6|28.2|0
1648713300000|2022-03-31 07:55:00|30.65|28.25|30.67|28.27|30.72|28.32|30.61|28.21|0
1648713600000|2022-03-31 08:00:00|30.68|28.28|30.73|28.33|30.78|28.38|30.68|28.28|0
1648713900000|2022-03-31 08:05:00|30.72|28.32|30.81|28.41|30.86|28.46|30.69|28.29|0
1648714200000|2022-03-31 08:10:00|30.8|28.4|30.84|28.44|30.87|28.47|30.8|28.4|0
1648714500000|2022-03-31 08:15:00|30.85|28.45|30.82|28.42|30.93|28.53|30.8|28.4|0
1648714800000|2022-03-31 08:20:00|30.83|28.43|30.63|28.23|30.83|28.43|30.58|28.18|0
1648715100000|2022-03-31 08:25:00|30.64|28.24|30.58|28.18|30.65|28.25|30.58|28.18|0
1648715400000|2022-03-31 08:30:00|30.59|28.19|30.61|28.21|30.66|28.26|30.58|28.18|0
1648715700000|2022-03-31 08:35:00|30.62|28.22|30.68|28.28|30.69|28.29|30.59|28.19|0
1648716000000|2022-03-31 08:40:00|30.69|28.29|30.76|28.36|30.79|28.39|30.43|28.03|0
1648716300000|2022-03-31 08:45:00|30.77|28.37|30.77|28.37|30.79|28.39|30.76|28.36|0
1648716600000|2022-03-31 08:50:00|30.78|28.38|30.69|28.29|30.78|28.38|30.68|28.28|0
1648716900000|2022-03-31 08:55:00|30.68|28.28|30.66|28.26|30.69|28.29|30.59|28.19|0
1648717200000|2022-03-31 09:00:00|30.68|28.28|30.75|28.35|30.76|28.36|30.63|28.23|0
1648717500000|2022-03-31 09:05:00|30.74|28.34|30.77|28.37|30.79|28.39|30.73|28.33|0
1648717800000|2022-03-31 09:10:00|30.76|28.36|30.75|28.35|30.78|28.38|30.74|28.34|0
1648718100000|2022-03-31 09:15:00|30.76|28.36|30.64|28.24|30.76|28.36|30.64|28.24|0
1648718400000|2022-03-31 09:20:00|30.65|28.25|30.66|28.26|30.68|28.28|30.64|28.24|0
1648718700000|2022-03-31 09:25:00|30.65|28.25|30.68|28.28|30.72|28.32|30.65|28.25|0
1648719000000|2022-03-31 09:30:00|30.69|28.29|30.68|28.28|30.72|28.32|30.67|28.27|0
1648719300000|2022-03-31 09:35:00|30.69|28.29|30.71|28.31|30.73|28.33|30.67|28.27|0
1648719600000|2022-03-31 09:40:00|30.72|28.32|30.64|28.24|30.72|28.32|30.62|28.22|0
1648719900000|2022-03-31 09:45:00|30.63|28.23|30.58|28.18|30.88|28.48|30.52|28.12|0
1648720200000|2022-03-31 09:50:00|30.56|28.16|30.6|28.2|30.62|28.22|30.56|28.16|0
1648720500000|2022-03-31 09:55:00|30.58|28.18|30.62|28.22|30.62|28.22|30.55|28.15|0
1648720800000|2022-03-31 10:00:00|30.61|28.21|30.62|28.22|30.66|28.26|30.57|28.17|0
1648721100000|2022-03-31 10:05:00|30.63|28.23|30.61|28.21|30.64|28.24|30.58|28.18|0
1648721400000|2022-03-31 10:10:00|30.6|28.2|30.66|28.26|30.66|28.26|30.6|28.2|0
1648721700000|2022-03-31 10:15:00|30.64|28.24|30.7|28.3|30.7|28.3|30.58|28.18|0
1648722000000|2022-03-31 10:20:00|30.71|28.31|30.63|28.23|30.76|28.36|30.62|28.22|0
1648722300000|2022-03-31 10:25:00|30.62|28.22|30.85|28.45|30.91|28.51|30.6|28.2|0
1648722600000|2022-03-31 10:30:00|30.84|28.44|30.9|28.5|30.91|28.51|30.84|28.44|0
1648722900000|2022-03-31 10:35:00|30.89|28.49|30.93|28.53|30.97|28.57|30.78|28.38|0
1648723200000|2022-03-31 10:40:00|30.94|28.54|30.88|28.48|30.96|28.56|30.85|28.45|0
1648723500000|2022-03-31 10:45:00|30.87|28.47|30.67|28.27|30.91|28.51|30.66|28.26|0
1648723800000|2022-03-31 10:50:00|30.68|28.28|30.99|28.59|31.03|28.63|30.65|28.25|0
1648724100000|2022-03-31 10:55:00|31|28.6|31.12|28.72|31.13|28.73|31|28.6|0
1648724400000|2022-03-31 11:00:00|31.11|28.71|31.09|28.69|31.12|28.72|31.06|28.66|0
1648724700000|2022-03-31 11:05:00|31.08|28.68|31.12|28.72|31.18|28.78|31.08|28.68|0
1648725000000|2022-03-31 11:10:00|31.13|28.73|31.24|28.84|31.25|28.85|31.13|28.73|0
1648725300000|2022-03-31 11:15:00|31.23|28.83|31.19|28.79|31.31|28.91|30.96|28.56|0
1648725600000|2022-03-31 11:20:00|31.2|28.8|31.24|28.84|31.25|28.85|31.17|28.77|0
1648725900000|2022-03-31 11:25:00|31.25|28.85|31.34|28.94|31.35|28.95|31.23|28.83|0
1648726200000|2022-03-31 11:30:00|31.33|28.93|31.28|28.88|31.35|28.95|31.24|28.84|0
1648726500000|2022-03-31 11:35:00|31.3|28.9|31.21|28.81|31.3|28.9|31.18|28.78|0
1648726800000|2022-03-31 11:40:00|31.2|28.8|31.12|28.72|31.24|28.84|31.11|28.71|0
1648727100000|2022-03-31 11:45:00|31.11|28.71|31.05|28.65|31.12|28.72|31.05|28.65|0
1648727400000|2022-03-31 11:50:00|31.06|28.66|31.12|28.72|31.12|28.72|31.06|28.66|0
1648727700000|2022-03-31 11:55:00|31.11|28.71|31.03|28.63|31.12|28.72|31|28.6|0
1648728000000|2022-03-31 12:00:00|31.02|28.62|31.12|28.72|31.25|28.85|31.02|28.62|0
1648728300000|2022-03-31 12:05:00|31.11|28.71|31.05|28.65|31.12|28.72|31.01|28.61|0
1648728600000|2022-03-31 12:10:00|31.04|28.64|31.06|28.66|31.07|28.67|31.04|28.64|0
1648728900000|2022-03-31 12:15:00|31.05|28.65|31.11|28.71|31.13|28.73|31.05|28.65|0
1648729200000|2022-03-31 12:20:00|31.1|28.7|31.09|28.69|31.16|28.76|31.08|28.68|0
1648729500000|2022-03-31 12:25:00|31.08|28.68|31.07|28.67|31.1|28.7|31.05|28.65|0
1648729800000|2022-03-31 12:30:00|31.1|28.7|31.12|28.72|31.14|28.74|30.9|28.5|0
1648730100000|2022-03-31 12:35:00|31.1|28.7|31.18|28.78|31.25|28.85|31.08|28.68|0
1648730400000|2022-03-31 12:40:00|31.17|28.77|31.19|28.79|31.23|28.83|31.17|28.77|0
1648730700000|2022-03-31 12:45:00|31.18|28.78|31.22|28.82|31.27|28.87|31.18|28.78|0
1648731000000|2022-03-31 12:50:00|31.23|28.83|31.24|28.84|31.25|28.85|31.18|28.78|0
1648731300000|2022-03-31 12:55:00|31.25|28.85|31.14|28.74|31.25|28.85|31.1|28.7|0
1648731600000|2022-03-31 13:00:00|31.13|28.73|31.07|28.67|31.18|28.78|31.06|28.66|0
1648731900000|2022-03-31 13:05:00|31.09|28.69|31.16|28.76|31.17|28.77|31.01|28.61|0
1648732200000|2022-03-31 13:10:00|31.15|28.75|31.24|28.84|31.38|28.98|31.14|28.74|0
1648732500000|2022-03-31 13:15:00|31.22|28.82|31.35|28.95|31.4|29|31.2|28.8|0
1648732800000|2022-03-31 13:20:00|31.31|28.91|31.24|28.84|31.38|28.98|31.24|28.84|0
1648733100000|2022-03-31 13:25:00|31.23|28.83|31.46|29.06|31.46|29.06|31.22|28.82|0
1648733400000|2022-03-31 13:30:00|31.4|29|31.5|29.1|31.53|29.13|31.39|28.99|0
1648733700000|2022-03-31 13:35:00|31.54|29.14|31.53|29.13|31.78|29.38|31.53|29.13|0
1648734000000|2022-03-31 13:40:00|31.56|29.16|31.65|29.25|31.71|29.31|31.49|29.09|0
1648734300000|2022-03-31 13:45:00|31.64|29.24|31.17|28.77|31.77|29.37|30.98|28.58|0
1648734600000|2022-03-31 13:50:00|31.19|28.79|31.56|29.16|31.63|29.23|31|28.6|0
1648734900000|2022-03-31 13:55:00|31.57|29.17|31.44|29.04|31.66|29.26|31.38|28.98|0
1648735200000|2022-03-31 14:00:00|31.47|29.07|31.93|29.53|31.99|29.59|31.47|29.07|0
1648735500000|2022-03-31 14:05:00|31.91|29.51|31.86|29.46|31.92|29.52|31.72|29.32|0
1648735800000|2022-03-31 14:10:00|31.84|29.44|31.73|29.33|31.96|29.56|31.71|29.31|0
1648736100000|2022-03-31 14:15:00|31.72|29.32|31.73|29.33|31.85|29.45|31.62|29.22|0
1648736400000|2022-03-31 14:20:00|31.75|29.35|31.64|29.24|31.75|29.35|31.39|28.99|0
1648736700000|2022-03-31 14:25:00|31.65|29.25|31.5|29.1|31.75|29.35|31.45|29.05|0
1648737000000|2022-03-31 14:30:00|31.49|29.09|31.23|28.83|31.55|29.15|31.2|28.8|0
1648737300000|2022-03-31 14:35:00|31.21|28.81|31.47|29.07|31.68|29.28|31.12|28.72|0
1648737600000|2022-03-31 14:40:00|31.48|29.08|31.4|29|31.57|29.17|31.37|28.97|0
1648737900000|2022-03-31 14:45:00|31.42|29.02|31.14|28.74|31.44|29.04|31.08|28.68|0
1648738200000|2022-03-31 14:50:00|31.15|28.75|31.55|29.15|31.57|29.17|31.13|28.73|0
1648738500000|2022-03-31 14:55:00|31.53|29.13|28.17|25.77|32.27|29.87|26.1|23.7|0
1648738800000|2022-03-31 15:00:00|28.19|25.79|28.29|25.89|28.41|26.01|28.14|25.74|0
1648739100000|2022-03-31 15:05:00|28.3|25.9|28.45|26.05|28.58|26.18|28.29|25.89|0
1648739400000|2022-03-31 15:10:00|28.48|26.08|28.51|26.11|28.59|26.19|28.42|26.02|0
1648739700000|2022-03-31 15:15:00|28.48|26.08|28.57|26.17|28.63|26.23|28.47|26.07|0
1648740000000|2022-03-31 15:20:00|28.58|26.18|28.59|26.19|28.63|26.23|28.46|26.06|0
1648740300000|2022-03-31 15:25:00|28.58|26.18|28.66|26.26|28.71|26.31|28.58|26.18|0
1648740600000|2022-03-31 15:30:00|28.69|26.29|28.77|26.37|28.8|26.4|28.64|26.24|0
1648740900000|2022-03-31 15:35:00|28.76|26.36|28.71|26.31|28.82|26.42|28.63|26.23|0
1648741200000|2022-03-31 15:40:00|28.69|26.29|28.59|26.19|28.7|26.3|28.47|26.07|0
1648741500000|2022-03-31 15:45:00|28.6|26.2|28.65|26.25|28.69|26.29|28.6|26.2|0
1648741800000|2022-03-31 15:50:00|28.66|26.26|28.7|26.3|28.75|26.35|28.61|26.21|0
1648742100000|2022-03-31 15:55:00|28.69|26.29|28.56|26.16|28.71|26.31|28.56|26.16|0
1648742400000|2022-03-31 16:00:00|28.57|26.17|28.72|26.32|28.73|26.33|28.49|26.09|0
1648742700000|2022-03-31 16:05:00|28.73|26.33|28.7|26.3|28.76|26.36|28.66|26.26|0
1648743000000|2022-03-31 16:10:00|28.71|26.31|28.83|26.43|28.83|26.43|28.7|26.3|0
1648743300000|2022-03-31 16:15:00|28.84|26.44|28.8|26.4|28.86|26.46|28.73|26.33|0
1648743600000|2022-03-31 16:20:00|28.82|26.42|28.96|26.56|28.96|26.56|28.82|26.42|0
1648743900000|2022-03-31 16:25:00|28.97|26.57|28.95|26.55|29.04|26.64|28.94|26.54|0
1648744200000|2022-03-31 16:30:00|28.94|26.54|29.05|26.65|29.06|26.66|28.87|26.47|0
1648744500000|2022-03-31 16:35:00|29.04|26.64|28.94|26.54|29.07|26.67|28.9|26.5|0
1648744800000|2022-03-31 16:40:00|28.95|26.55|28.86|26.46|28.96|26.56|28.84|26.44|0
1648745100000|2022-03-31 16:45:00|28.84|26.44|28.88|26.48|28.95|26.55|28.81|26.41|0
1648745400000|2022-03-31 16:50:00|28.87|26.47|29|26.6|29.03|26.63|28.87|26.47|0
1648745700000|2022-03-31 16:55:00|29.01|26.61|29.07|26.67|29.09|26.69|28.96|26.56|0
1648746000000|2022-03-31 17:00:00|29.06|26.66|29.02|26.62|29.1|26.7|28.96|26.56|0
1648746300000|2022-03-31 17:05:00|29.03|26.63|29.1|26.7|29.11|26.71|28.97|26.57|0
1648746600000|2022-03-31 17:10:00|29.09|26.69|29.15|26.75|29.18|26.78|29.05|26.65|0
1648746900000|2022-03-31 17:15:00|29.16|26.76|29.02|26.62|29.22|26.82|29|26.6|0
1648747200000|2022-03-31 17:20:00|29.05|26.65|29.12|26.72|29.16|26.76|29.05|26.65|0
1648747500000|2022-03-31 17:25:00|29.14|26.74|28.94|26.54|29.16|26.76|28.92|26.52|0
1648747800000|2022-03-31 17:30:00|28.95|26.55|28.95|26.55|29|26.6|28.87|26.47|0
1648748100000|2022-03-31 17:35:00|28.97|26.57|29.03|26.63|29.07|26.67|28.97|26.57|0
1648748400000|2022-03-31 17:40:00|29.02|26.62|28.95|26.55|29.04|26.64|28.91|26.51|0
1648748700000|2022-03-31 17:45:00|28.94|26.54|28.9|26.5|28.98|26.58|28.89|26.49|0
1648749000000|2022-03-31 17:50:00|28.88|26.48|28.83|26.43|28.88|26.48|28.73|26.33|0
1648749300000|2022-03-31 17:55:00|28.84|26.44|28.95|26.55|28.95|26.55|28.8|26.4|0
1648749600000|2022-03-31 18:00:00|28.93|26.53|29.16|26.76|29.17|26.77|28.93|26.53|0
1648749900000|2022-03-31 18:05:00|29.15|26.75|29.2|26.8|29.25|26.85|29.11|26.71|0
1648750200000|2022-03-31 18:10:00|29.22|26.82|29.26|26.86|29.28|26.88|29.16|26.76|0
1648750500000|2022-03-31 18:15:00|29.28|26.88|29.3|26.9|29.35|26.95|29.24|26.84|0
1648750800000|2022-03-31 18:20:00|29.31|26.91|28.29|25.89|29.33|26.93|28.27|25.87|0
1648751100000|2022-03-31 18:25:00|28.3|25.9|28.25|25.85|28.43|26.03|28.23|25.83|0
1648751400000|2022-03-31 18:30:00|28.26|25.86|28.36|25.96|28.39|25.99|28.24|25.84|0
1648751700000|2022-03-31 18:35:00|28.37|25.97|28.27|25.87|28.42|26.02|28.2|25.8|0
1648752000000|2022-03-31 18:40:00|28.29|25.89|28.38|25.98|28.45|26.05|28.24|25.84|0
1648752300000|2022-03-31 18:45:00|28.37|25.97|28.37|25.97|28.45|26.05|28.29|25.89|0
1648752600000|2022-03-31 18:50:00|28.39|25.99|28.35|25.95|28.4|26|28.29|25.89|0
1648752900000|2022-03-31 18:55:00|28.38|25.98|28.17|25.77|28.38|25.98|28.17|25.77|0
1648753200000|2022-03-31 19:00:00|28.15|25.75|28.01|25.61|28.15|25.75|27.85|25.45|0
1648753500000|2022-03-31 19:05:00|28.02|25.62|27.97|25.57|28.08|25.68|27.91|25.51|0
1648753800000|2022-03-31 19:10:00|27.98|25.58|28.16|25.76|28.19|25.79|27.97|25.57|0
1648754100000|2022-03-31 19:15:00|28.17|25.77|28.3|25.9|28.33|25.93|28.15|25.75|0
1648754400000|2022-03-31 19:20:00|28.31|25.91|28.55|26.15|28.57|26.17|28.31|25.91|0
1648754700000|2022-03-31 19:25:00|28.54|26.14|28.57|26.17|28.67|26.27|28.49|26.09|0
1648755000000|2022-03-31 19:30:00|28.58|26.18|28.85|26.45|28.92|26.52|28.52|26.12|0
1648755300000|2022-03-31 19:35:00|28.86|26.46|28.74|26.34|28.92|26.52|28.63|26.23|0
1648755600000|2022-03-31 19:40:00|28.81|26.41|29.07|26.67|29.09|26.69|28.74|26.34|0
1648755900000|2022-03-31 19:45:00|29.06|26.66|28.11|25.71|29.13|26.73|28.11|25.71|0
1648756200000|2022-03-31 19:50:00|28.12|25.72|28.55|26.15|28.55|26.15|28.1|25.7|0
1648756500000|2022-03-31 19:55:00|28.61|26.21|28.62|26.22|29.31|26.91|28.25|25.85|0
1648756800000|2022-03-31 20:00:00|28.73|26.33|28.61|26.21|28.73|26.33|28.29|25.89|0
1648757100000|2022-03-31 20:05:00|28.6|26.2|28.45|26.05|28.67|26.27|28.43|26.03|0
1648757400000|2022-03-31 20:10:00|28.43|26.03|28.14|25.74|28.43|26.03|28.11|25.71|0
1648757700000|2022-03-31 20:15:00|28.32|25.62|28.33|25.63|28.38|25.68|28.23|25.54|0
1648758000000|2022-03-31 20:20:00|28.34|25.64|28.53|25.82|28.54|25.82|28.31|25.62|0
1648758300000|2022-03-31 20:25:00|28.54|25.81|28.46|25.75|28.58|25.86|28.43|25.72|0
1648758600000|2022-03-31 20:30:00|28.45|25.74|28.42|25.71|28.47|25.76|28.38|25.67|0
1648758900000|2022-03-31 20:35:00|28.45|25.74|28.39|25.68|28.45|25.74|28.34|25.64|0
1648759200000|2022-03-31 20:40:00|28.38|25.66|28.35|25.65|28.38|25.67|28.32|25.62|0
1648759500000|2022-03-31 20:45:00|28.34|25.64|28.34|25.64|28.44|25.73|28.3|25.6|0
1648759800000|2022-03-31 20:50:00|28.33|25.63|28.36|25.66|28.43|25.72|28.33|25.63|0
1648760100000|2022-03-31 20:55:00|28.35|25.65|28.36|25.66|28.38|25.68|28.33|25.63|0
1648760400000|2022-03-31 21:00:00|28.35|25.65|28.38|25.68|28.38|25.68|28.35|25.65|0
1648760700000|2022-03-31 21:05:00|28.39|25.67|28.38|25.68|28.39|25.68|28.37|25.67|0
1648761000000|2022-03-31 21:10:00|28.37|25.67|28.37|25.67|28.38|25.68|28.37|25.67|0
1648761300000|2022-03-31 21:15:00|28.38||28.37||28.38||28.37||0
1648761600000|2022-03-31 21:20:00|28.38|25.68|28.41|25.7|28.41|25.7|28.38|25.68|0
1648761900000|2022-03-31 21:25:00|28.4|25.69|28.45|25.74|28.45|25.74|28.39|25.68|0
1648762200000|2022-03-31 21:30:00|28.43|25.72|28.46|25.75|28.47|25.76|28.42|25.72|0
1648762500000|2022-03-31 21:35:00|28.47|25.76|28.49|25.77|28.5|25.78|28.46|25.75|0
1648762800000|2022-03-31 21:40:00|28.48|25.78|28.45|25.74|28.49|25.78|28.45|25.74|0
1648763100000|2022-03-31 21:45:00|28.46|25.75|28.45|25.74|28.46|25.75|28.42|25.71|0
1648763400000|2022-03-31 21:50:00|28.44|25.73|28.43|25.72|28.44|25.73|28.39|25.68|0
1648763700000|2022-03-31 21:55:00|28.42|25.71|28.38|25.68|28.42|25.71|28.36|25.66|0
1648764000000|2022-03-31 22:00:00|28.37|25.66|28.24|25.55|28.38|25.67|28.2|25.51|0
1648764300000|2022-03-31 22:05:00|28.25|25.56|28.28|25.59|28.3|25.6|28.22|25.53|0
1648764600000|2022-03-31 22:10:00|28.27|25.58|28.35|25.65|28.37|25.67|28.27|25.58|0
1648764900000|2022-03-31 22:15:00|28.34|25.64|28.42|25.71|28.45|25.74|28.33|25.63|0
1648765200000|2022-03-31 22:20:00|28.43|25.72|28.45|25.74|28.5|25.78|28.41|25.7|0
1648765500000|2022-03-31 22:25:00|28.44|25.73|28.48|25.77|28.48|25.77|28.43|25.72|0
1648765800000|2022-03-31 22:30:00|28.45|25.74|28.35|25.65|28.45|25.74|28.35|25.65|0
1648766100000|2022-03-31 22:35:00|28.34|25.64|28.32|25.62|28.34|25.64|28.3|25.61|0
1648766400000|2022-03-31 22:40:00|28.31|25.61|28.31|25.61|28.32|25.62|28.29|25.59|0
1648766700000|2022-03-31 22:45:00|28.3|25.6|28.32|25.62|28.32|25.62|28.27|25.58|0
1648767000000|2022-03-31 22:50:00|28.31|25.61|28.3|25.6|28.31|25.61|28.27|25.57|0
1648767300000|2022-03-31 22:55:00|28.29|25.59|28.3|25.6|28.33|25.63|28.29|25.59|0
1648767600000|2022-03-31 23:00:00|28.29|25.59|28.3|25.6|28.3|25.6|28.26|25.57|0
1648767900000|2022-03-31 23:05:00|28.31|25.61|28.28|25.59|28.33|25.63|28.27|25.58|0
1648768200000|2022-03-31 23:10:00|28.3|25.6|28.27|25.58|28.31|25.61|28.26|25.57|0
1648768500000|2022-03-31 23:15:00|28.28|25.59|28.27|25.58|28.3|25.61|28.23|25.54|0
1648768800000|2022-03-31 23:20:00|28.26|25.57|28.26|25.56|28.3|25.61|28.25|25.56|0
1648769100000|2022-03-31 23:25:00|28.27|25.57|28.25|25.56|28.28|25.59|28.25|25.56|0
1648769400000|2022-03-31 23:30:00|28.26|25.57|28.27|25.58|28.29|25.6|28.22|25.53|0
1648769700000|2022-03-31 23:35:00|28.26|25.57|28.23|25.54|28.26|25.57|28.22|25.53|0
1648770000000|2022-03-31 23:40:00|28.24|25.55|28.18|25.5|28.24|25.55|28.16|25.48|0
1648770300000|2022-03-31 23:45:00|28.19|25.51|28.28|25.58|28.28|25.58|28.19|25.51|0
1648770600000|2022-03-31 23:50:00|28.27|25.57|28.23|25.55|28.3|25.6|28.23|25.55|0
1648770900000|2022-03-31 23:55:00|28.22|25.54|28.25|25.56|28.27|25.57|28.22|25.54|0
1648771200000|2022-04-01 00:00:00|28.24|25.55|28.33|25.63|28.37|25.67|28.16|25.48|0
1648771500000|2022-04-01 00:05:00|28.32|25.62|28.31|25.61|28.37|25.67|28.24|25.55|0
1648771800000|2022-04-01 00:10:00|28.3|25.6|28.24|25.55|28.36|25.66|28.22|25.53|0
1648772100000|2022-04-01 00:15:00|28.25|25.56|28.38|25.68|28.39|25.69|28.23|25.54|0
1648772400000|2022-04-01 00:20:00|28.37|25.67|28.31|25.62|28.39|25.69|28.28|25.59|0
1648772700000|2022-04-01 00:25:00|28.32|25.63|28.39|25.68|28.41|25.7|28.32|25.63|0
1648773000000|2022-04-01 00:30:00|28.38|25.67|28.45|25.74|28.45|25.74|28.37|25.66|0
1648773300000|2022-04-01 00:35:00|28.44|25.73|28.33|25.63|28.49|25.78|28.33|25.63|0
1648773600000|2022-04-01 00:40:00|28.32|25.62|28.29|25.59|28.37|25.67|28.26|25.57|0
1648773900000|2022-04-01 00:45:00|28.3|25.6|28.31|25.62|28.33|25.63|28.27|25.58|0
1648774200000|2022-04-01 00:50:00|28.32|25.61|28.34|25.64|28.38|25.68|28.31|25.61|0
1648774500000|2022-04-01 00:55:00|28.33|25.63|28.24|25.55|28.38|25.68|28.24|25.55|0
1648774800000|2022-04-01 01:00:00|28.25|25.56|28.27|25.58|28.33|25.63|28.24|25.55|0
1648775100000|2022-04-01 01:05:00|28.26|25.57|28.24|25.55|28.3|25.6|28.23|25.54|0
1648775400000|2022-04-01 01:10:00|28.25|25.56|28.22|25.53|28.27|25.58|28.2|25.51|0
1648775700000|2022-04-01 01:15:00|28.23|25.54|28.2|25.51|28.25|25.56|28.16|25.47|0
1648776000000|2022-04-01 01:20:00|28.19|25.5|28.15|25.47|28.2|25.51|28.13|25.45|0
1648776300000|2022-04-01 01:25:00|28.16|25.48|28.17|25.49|28.23|25.54|28.16|25.48|0
1648776600000|2022-04-01 01:30:00|28.19|25.5|28.19|25.51|28.24|25.55|28.17|25.49|0
1648776900000|2022-04-01 01:35:00|28.18|25.5|28.31|25.61|28.35|25.65|28.18|25.5|0
1648777200000|2022-04-01 01:40:00|28.32|25.62|28.28|25.59|28.32|25.62|28.25|25.56|0
1648777500000|2022-04-01 01:45:00|28.29|25.6|28.3|25.6|28.33|25.63|28.27|25.58|0
1648777800000|2022-04-01 01:50:00|28.28|25.61|28.29|25.59|28.29|25.61|28.19|25.51|0
1648778100000|2022-04-01 01:55:00|28.28|25.58|28.25|25.56|28.29|25.59|28.23|25.54|0
1648778400000|2022-04-01 02:00:00|28.26|25.57|28.23|25.54|28.28|25.58|28.18|25.5|0
1648778700000|2022-04-01 02:05:00|28.22|25.53|28.27|25.58|28.27|25.58|28.21|25.52|0
1648779000000|2022-04-01 02:10:00|28.28|25.59|28.22|25.53|28.28|25.59|28.2|25.52|0
1648779300000|2022-04-01 02:15:00|28.21|25.52|28.21|25.52|28.23|25.54|28.2|25.51|0
1648779600000|2022-04-01 02:20:00|28.22|25.53|28.23|25.54|28.28|25.59|28.21|25.52|0
1648779900000|2022-04-01 02:25:00|28.24|25.55|28.24|25.55|28.25|25.56|28.22|25.53|0
1648780200000|2022-04-01 02:30:00|28.23|25.54|28.19|25.51|28.24|25.55|28.18|25.5|0
1648780500000|2022-04-01 02:35:00|28.18|25.5|28.13|25.45|28.21|25.52|28.12|25.44|0
1648780800000|2022-04-01 02:40:00|28.14|25.46|28.1|25.42|28.14|25.46|28.07|25.39|0
1648781100000|2022-04-01 02:45:00|28.11|25.43|28.05|25.38|28.12|25.44|28.05|25.38|0
1648781400000|2022-04-01 02:50:00|28.07|25.39|28.1|25.42|28.1|25.42|28.04|25.37|0
1648781700000|2022-04-01 02:55:00|28.09|25.41|28.06|25.39|28.09|25.41|28.05|25.38|0
1648782000000|2022-04-01 03:00:00|28.05|25.38|27.96|25.29|28.05|25.38|27.94|25.28|0
1648782300000|2022-04-01 03:05:00|27.97|25.3|28.02|25.35|28.03|25.36|27.97|25.3|0
1648782600000|2022-04-01 03:10:00|28.01|25.34|27.98|25.31|28.02|25.35|27.98|25.31|0
1648782900000|2022-04-01 03:15:00|27.97|25.3|27.96|25.3|27.98|25.31|27.94|25.28|0
1648783200000|2022-04-01 03:20:00|27.98|25.31|27.97|25.31|27.98|25.31|27.95|25.29|0
1648783500000|2022-04-01 03:25:00|27.96|25.3|27.99|25.33|28.01|25.34|27.96|25.3|0
1648783800000|2022-04-01 03:30:00|28.01|25.34|28.03|25.36|28.03|25.36|27.98|25.32|0
1648784100000|2022-04-01 03:35:00|28.01|25.35|28.06|25.38|28.08|25.4|28.01|25.35|0
1648784400000|2022-04-01 03:40:00|28.07|25.39|28.06|25.38|28.08|25.4|28.02|25.36|0
1648784700000|2022-04-01 03:45:00|28.04|25.37|28.04|25.37|28.07|25.39|28.04|25.37|0
1648785000000|2022-04-01 03:50:00|28.03|25.36|28.06|25.39|28.06|25.39|28.02|25.35|0
1648785300000|2022-04-01 03:55:00|28.07|25.4|28.04|25.37|28.09|25.41|28.04|25.37|0
1648785600000|2022-04-01 04:00:00|28.03|25.36|28.07|25.4|28.07|25.4|28.03|25.36|0
1648785900000|2022-04-01 04:05:00|28.06|25.39|28.04|25.37|28.07|25.4|28.04|25.37|0
1648786200000|2022-04-01 04:10:00|28.05|25.38|28.04|25.37|28.06|25.39|28.04|25.37|0
1648786500000|2022-04-01 04:15:00|28.05|25.38|28.02|25.35|28.05|25.38|28.02|25.35|0
1648786800000|2022-04-01 04:20:00|28.03|25.36|28.03|25.36|28.04|25.37|28.02|25.35|0
1648787100000|2022-04-01 04:25:00|28.04|25.37|28.05|25.38|28.05|25.38|28.04|25.37|0
1648787400000|2022-04-01 04:30:00|28.06|25.39|28.07|25.39|28.07|25.39|28.04|25.37|0
1648787700000|2022-04-01 04:35:00|28.08|25.4|28.1|25.42|28.1|25.42|28.07|25.39|0
1648788000000|2022-04-01 04:40:00|28.12|25.44|28.16|25.48|28.18|25.5|28.11|25.43|0
1648788300000|2022-04-01 04:45:00|28.17|25.49|28.14|25.46|28.17|25.49|28.13|25.45|0
1648788600000|2022-04-01 04:50:00|28.15|25.47|28.18|25.5|28.2|25.52|28.15|25.47|0
1648788900000|2022-04-01 04:55:00|28.17|25.49|28.83|26.09|28.88|26.13|28.17|25.49|0
1648789200000|2022-04-01 05:00:00|28.84|26.1|28.79|26.05|28.86|26.12|28.79|26.05|0
1648789500000|2022-04-01 05:05:00|28.8|26.06|28.79|26.05|28.81|26.07|28.77|26.03|0
1648789800000|2022-04-01 05:10:00|28.8|26.06|28.7|25.97|28.83|26.08|28.69|25.96|0
1648790100000|2022-04-01 05:15:00|28.69|25.96|28.7|25.97|28.72|25.99|28.68|25.95|0
1648790400000|2022-04-01 05:20:00|28.71|25.98|28.74|26|28.75|26.01|28.69|25.96|0
1648790700000|2022-04-01 05:25:00|28.76|26.02|28.76|26.02|28.77|26.03|28.74|26|0
1648791000000|2022-04-01 05:30:00|28.75|26.01|28.82|26.07|28.82|26.07|28.75|26.01|0
1648791300000|2022-04-01 05:35:00|28.8|26.06|28.88|26.13|28.89|26.14|28.79|26.05|0
1648791600000|2022-04-01 05:40:00|28.87|26.12|28.82|26.08|28.88|26.13|28.81|26.07|0
1648791900000|2022-04-01 05:45:00|28.83|26.09|28.84|26.1|28.86|26.11|28.82|26.08|0
1648792200000|2022-04-01 05:50:00|28.86|26.11|28.91|26.16|28.94|26.19|28.86|26.11|0
1648792500000|2022-04-01 05:55:00|28.9|26.15|28.94|26.18|28.94|26.18|28.9|26.15|0
1648792800000|2022-04-01 06:00:00|28.96|26.2|28.9|26.14|29.02|26.25|28.89|26.13|0
1648793100000|2022-04-01 06:05:00|28.91|26.15|28.95|26.19|29|26.24|28.9|26.14|0
1648793400000|2022-04-01 06:10:00|28.96|26.2|28.93|26.17|28.98|26.22|28.93|26.17|0
1648793700000|2022-04-01 06:15:00|28.94|26.18|28.84|26.09|28.95|26.19|28.84|26.09|0
1648794000000|2022-04-01 06:20:00|28.82|26.07|28.7|25.97|28.82|26.07|28.68|25.95|0
1648794300000|2022-04-01 06:25:00|28.69|25.96|28.73|25.99|28.74|26|28.64|25.92|0
1648794600000|2022-04-01 06:30:00|28.74|26|28.76|26.02|28.76|26.02|28.68|25.95|0
1648794900000|2022-04-01 06:35:00|28.77|26.03|28.66|25.93|28.78|26.04|28.64|25.91|0
1648795200000|2022-04-01 06:40:00|28.67|25.94|28.62|25.89|28.69|25.95|28.61|25.88|0
1648795500000|2022-04-01 06:45:00|28.61|25.88|28.6|25.87|28.62|25.89|28.58|25.86|0
1648795800000|2022-04-01 06:50:00|28.59|25.88|28.61|25.88|28.64|25.91|28.57|25.85|0
1648796100000|2022-04-01 06:55:00|28.62|25.89|28.61|25.88|28.67|25.94|28.58|25.85|0
1648796400000|2022-04-01 07:00:00|28.62|25.89|28.69|25.96|28.72|25.99|28.61|25.88|0
1648796700000|2022-04-01 07:05:00|28.5|26.1|28.51|26.11|28.59|26.19|28.49|26.09|0
1648797000000|2022-04-01 07:10:00|28.52|26.12|28.6|26.2|28.63|26.23|28.45|26.05|0
1648797300000|2022-04-01 07:15:00|28.58|26.18|28.46|26.06|28.61|26.21|28.44|26.04|0
1648797600000|2022-04-01 07:20:00|28.47|26.07|28.37|25.97|28.47|26.07|28.29|25.89|0
1648797900000|2022-04-01 07:25:00|28.4|26|28.48|26.08|28.48|26.08|28.38|25.98|0
1648798200000|2022-04-01 07:30:00|28.51|26.11|28.61|26.21|28.61|26.21|28.47|26.07|0
1648798500000|2022-04-01 07:35:00|28.6|26.2|28.57|26.17|28.69|26.29|28.56|26.16|0
1648798800000|2022-04-01 07:40:00|28.58|26.18|28.56|26.16|28.63|26.23|28.51|26.11|0
1648799100000|2022-04-01 07:45:00|28.58|26.18|28.5|26.1|28.58|26.18|28.47|26.07|0
1648799400000|2022-04-01 07:50:00|28.49|26.09|28.39|25.99|28.5|26.1|28.39|25.99|0
1648799700000|2022-04-01 07:55:00|28.38|25.98|28.44|26.04|28.49|26.09|28.38|25.98|0
1648800000000|2022-04-01 08:00:00|28.45|26.05|28.34|25.94|28.49|26.09|28.34|25.94|0
1648800300000|2022-04-01 08:05:00|28.36|25.96|28.4|26|28.43|26.03|28.34|25.94|0
1648800600000|2022-04-01 08:10:00|28.41|26.01|28.46|26.06|28.46|26.06|28.34|25.94|0
1648800900000|2022-04-01 08:15:00|28.45|26.05|28.45|26.05|28.49|26.09|28.4|26|0
1648801200000|2022-04-01 08:20:00|28.44|26.04|28.39|25.99|28.45|26.05|28.36|25.96|0
1648801500000|2022-04-01 08:25:00|28.4|26|28.37|25.97|28.42|26.02|28.34|25.94|0
1648801800000|2022-04-01 08:30:00|28.38|25.98|28.4|26|28.45|26.05|28.38|25.98|0
1648802100000|2022-04-01 08:35:00|28.39|25.99|28.45|26.05|28.45|26.05|28.36|25.96|0
1648802400000|2022-04-01 08:40:00|28.44|26.04|28.33|25.93|28.45|26.05|28.33|25.93|0
1648802700000|2022-04-01 08:45:00|28.31|25.91|28.32|25.92|28.36|25.96|28.28|25.88|0
1648803000000|2022-04-01 08:50:00|28.31|25.91|28.31|25.91|28.35|25.95|28.29|25.89|0
1648803300000|2022-04-01 08:55:00|28.32|25.92|28.32|25.92|28.35|25.95|28.31|25.91|0
1648803600000|2022-04-01 09:00:00|28.34|25.94|28.41|26.01|28.43|26.03|28.34|25.94|0
1648803900000|2022-04-01 09:05:00|28.4|26|28.47|26.07|28.49|26.09|28.4|26|0
1648804200000|2022-04-01 09:10:00|28.48|26.08|28.43|26.03|28.49|26.09|28.41|26.01|0
1648804500000|2022-04-01 09:15:00|28.42|26.02|28.45|26.05|28.48|26.08|28.41|26.01|0
1648804800000|2022-04-01 09:20:00|28.46|26.06|28.37|25.97|28.53|26.13|28.25|25.85|0
1648805100000|2022-04-01 09:25:00|28.36|25.96|28.34|25.94|28.38|25.98|28.33|25.93|0
1648805400000|2022-04-01 09:30:00|28.33|25.93|28.2|25.8|28.33|25.93|28.14|25.74|0
1648805700000|2022-04-01 09:35:00|28.18|25.78|28.23|25.83|28.24|25.84|28.15|25.75|0
1648806000000|2022-04-01 09:40:00|28.24|25.84|28.28|25.88|28.34|25.94|28.23|25.83|0
1648806300000|2022-04-01 09:45:00|28.27|25.87|28.31|25.91|28.35|25.95|28.26|25.86|0
1648806600000|2022-04-01 09:50:00|28.3|25.9|28.22|25.82|28.3|25.9|28.18|25.78|0
1648806900000|2022-04-01 09:55:00|28.21|25.81|28.2|25.8|28.24|25.84|28.17|25.77|0
1648807200000|2022-04-01 10:00:00|28.21|25.81|28.48|26.08|29.07|26.67|28.11|25.71|0
1648807500000|2022-04-01 10:05:00|28.5|26.1|28.44|26.04|28.51|26.11|28.44|26.04|0
1648807800000|2022-04-01 10:10:00|28.45|26.05|28.48|26.08|28.5|26.1|28.43|26.03|0
1648808100000|2022-04-01 10:15:00|28.49|26.09|28.46|26.06|28.5|26.1|28.46|26.06|0
1648808400000|2022-04-01 10:20:00|28.47|26.07|28.49|26.09|28.49|26.09|28.45|26.05|0
1648808700000|2022-04-01 10:25:00|28.47|26.07|28.43|26.03|28.48|26.08|28.42|26.02|0
1648809000000|2022-04-01 10:30:00|28.45|26.05|28.43|26.03|28.47|26.07|28.41|26.01|0
1648809300000|2022-04-01 10:35:00|28.44|26.04|28.54|26.14|28.54|26.14|28.43|26.03|0
1648809600000|2022-04-01 10:40:00|28.53|26.13|28.54|26.14|28.56|26.16|28.51|26.11|0
1648809900000|2022-04-01 10:45:00|28.53|26.13|28.56|26.16|28.59|26.19|28.53|26.13|0
1648810200000|2022-04-01 10:50:00|28.57|26.17|28.59|26.19|28.6|26.2|28.56|26.16|0
1648810500000|2022-04-01 10:55:00|28.58|26.18|28.5|26.1|28.61|26.21|28.48|26.08|0
1648810800000|2022-04-01 11:00:00|28.52|26.12|28.51|26.11|28.52|26.12|28.46|26.06|0
1648811100000|2022-04-01 11:05:00|28.5|26.1|28.5|26.1|28.51|26.11|28.46|26.06|0
1648811400000|2022-04-01 11:10:00|28.49|26.09|28.58|26.18|28.59|26.19|28.49|26.09|0
1648811700000|2022-04-01 11:15:00|28.59|26.19|28.58|26.18|28.59|26.19|28.53|26.13|0
1648812000000|2022-04-01 11:20:00|28.59|26.19|28.55|26.15|28.6|26.2|28.53|26.13|0
1648812300000|2022-04-01 11:25:00|28.56|26.16|28.57|26.17|28.58|26.18|28.53|26.13|0
1648812600000|2022-04-01 11:30:00|28.59|26.19|28.55|26.15|28.61|26.21|28.55|26.15|0
1648812900000|2022-04-01 11:35:00|28.57|26.17|28.56|26.16|28.6|26.2|28.55|26.15|0
1648813200000|2022-04-01 11:40:00|28.57|26.17|28.57|26.17|28.58|26.18|28.56|26.16|0
1648813500000|2022-04-01 11:45:00|28.58|26.18|28.53|26.13|28.58|26.18|28.53|26.13|0
1648813800000|2022-04-01 11:50:00|29.83|27.43|29.26|26.86|29.83|27.43|27.96|25.56|0
1648814100000|2022-04-01 11:55:00|29.25|26.85|28.9|26.5|29.27|26.87|28.9|26.5|0
1648814400000|2022-04-01 12:00:00|28.91|26.51|28.95|26.55|28.96|26.56|28.9|26.5|0
1648814700000|2022-04-01 12:05:00|28.94|26.54|28.85|26.45|28.94|26.54|28.85|26.45|0
1648815000000|2022-04-01 12:10:00|28.86|26.46|28.89|26.49|28.89|26.49|28.84|26.44|0
1648815300000|2022-04-01 12:15:00|28.9|26.5|28.89|26.49|28.9|26.5|28.82|26.42|0
1648815600000|2022-04-01 12:20:00|28.88|26.48|28.83|26.43|28.89|26.49|28.81|26.41|0
1648815900000|2022-04-01 12:25:00|28.82|26.42|28.85|26.45|28.94|26.54|28.8|26.4|0
1648816200000|2022-04-01 12:30:00|28.86|26.46|29.12|26.72|29.16|26.76|28.85|26.45|0
1648816500000|2022-04-01 12:35:00|29.11|26.71|29.54|27.14|29.59|27.19|28.78|26.38|0
1648816800000|2022-04-01 12:40:00|29.53|27.13|29.65|27.25|29.71|27.31|29.53|27.13|0
1648817100000|2022-04-01 12:45:00|29.66|27.26|29.67|27.27|29.67|27.27|29.59|27.19|0
1648817400000|2022-04-01 12:50:00|29.69|27.29|29.72|27.32|29.79|27.39|29.66|27.26|0
1648817700000|2022-04-01 12:55:00|29.73|27.33|29.76|27.36|29.77|27.37|29.68|27.28|0
1648818000000|2022-04-01 13:00:00|29.77|27.37|29.95|27.55|29.95|27.55|29.74|27.34|0
1648818300000|2022-04-01 13:05:00|29.94|27.54|29.8|27.4|29.94|27.54|29.79|27.39|0
1648818600000|2022-04-01 13:10:00|29.79|27.39|29.7|27.3|29.81|27.41|29.7|27.3|0
1648818900000|2022-04-01 13:15:00|29.69|27.29|29.62|27.22|29.69|27.29|29.59|27.19|0
1648819200000|2022-04-01 13:20:00|29.61|27.21|29.69|27.29|29.69|27.29|29.57|27.17|0
1648819500000|2022-04-01 13:25:00|29.68|27.28|29.77|27.37|29.78|27.38|29.64|27.24|0
1648819800000|2022-04-01 13:30:00|29.79|27.39|30.03|27.63|30.03|27.63|29.7|27.3|0
1648820100000|2022-04-01 13:35:00|30.02|27.62|29.69|27.29|30.12|27.72|29.45|27.05|0
1648820400000|2022-04-01 13:40:00|29.68|27.28|30.01|27.13|30.09|27.4|29.67|27.01|0
1648820700000|2022-04-01 13:45:00|30|27.12|29.24|26.36|30.09|27.21|29.15|26.27|0
1648821000000|2022-04-01 13:50:00|29.25|26.37|29.61|26.73|29.67|26.79|29.21|26.33|0
1648821300000|2022-04-01 13:55:00|29.63|26.75|29.45|26.57|29.65|26.77|29.44|26.56|0
1648821600000|2022-04-01 14:00:00|29.53|26.65|29.58|26.7|29.73|26.85|29.37|26.49|0
1648821900000|2022-04-01 14:05:00|29.56|26.68|29.54|26.66|29.6|26.72|29.41|26.53|0
1648822200000|2022-04-01 14:10:00|29.53|26.65|29.24|26.36|29.53|26.65|29.2|26.32|0
1648822500000|2022-04-01 14:15:00|29.25|26.37|29.6|26.72|29.61|26.73|29.19|26.31|0
1648822800000|2022-04-01 14:20:00|29.58|26.7|29.83|26.95|29.88|27|29.52|26.64|0
1648823100000|2022-04-01 14:25:00|29.8|26.92|29.89|27.01|29.96|27.08|29.76|26.88|0
1648823400000|2022-04-01 14:30:00|29.84|26.96|29.67|26.79|29.86|26.98|29.66|26.78|0
1648823700000|2022-04-01 14:35:00|29.64|26.76|29.77|26.89|29.81|26.93|29.58|26.7|0
1648824000000|2022-04-01 14:40:00|29.79|26.91|29.73|26.85|29.95|27.07|29.7|26.82|0
1648824300000|2022-04-01 14:45:00|29.75|26.87|29.58|26.7|29.75|26.87|29.47|26.59|0
1648824600000|2022-04-01 14:50:00|29.56|26.68|29.38|26.5|29.62|26.74|29.37|26.49|0
1648824900000|2022-04-01 14:55:00|29.37|26.49|29.23|26.83|29.37|26.87|29.12|26.46|0
1648825200000|2022-04-01 15:00:00|29.25|26.85|29.26|26.86|29.31|26.91|29.19|26.79|0
1648825500000|2022-04-01 15:05:00|29.25|26.85|29.08|26.68|29.32|26.92|29.04|26.64|0
1648825800000|2022-04-01 15:10:00|29.09|26.69|29.41|27.01|29.47|27.07|28.87|26.47|0
1648826100000|2022-04-01 15:15:00|29.43|27.03|29.41|27.01|29.53|27.13|29.36|26.96|0
1648826400000|2022-04-01 15:20:00|29.4|27|29.39|26.99|29.49|27.09|29.26|26.86|0
1648826700000|2022-04-01 15:25:00|29.38|26.98|29.5|27.1|29.52|27.12|29.32|26.92|0
1648827000000|2022-04-01 15:30:00|29.51|27.11|29.64|27.24|29.69|27.29|29.48|27.08|0
1648827300000|2022-04-01 15:35:00|29.65|27.25|29.84|27.44|29.92|27.52|29.64|27.24|0
1648827600000|2022-04-01 15:40:00|29.85|27.45|30.03|27.63|30.06|27.66|29.85|27.45|0
1648827900000|2022-04-01 15:45:00|30.05|27.65|30.03|27.63|30.09|27.69|29.34|26.94|0
1648828200000|2022-04-01 15:50:00|30.06|27.66|29.84|27.44|30.1|27.7|29.78|27.38|0
1648828500000|2022-04-01 15:55:00|29.87|27.47|30.11|27.71|30.2|27.8|29.87|27.47|0
1648828800000|2022-04-01 16:00:00|30.16|27.76|30.26|27.86|30.26|27.86|30.1|27.7|0
1648829100000|2022-04-01 16:05:00|30.28|27.88|30.61|28.21|30.74|28.34|30.28|27.88|0
1648829400000|2022-04-01 16:10:00|30.6|28.2|30.58|28.18|30.71|28.31|30.56|28.16|0
1648829700000|2022-04-01 16:15:00|30.57|28.17|30.47|28.07|30.74|28.34|30.44|28.04|0
1648830000000|2022-04-01 16:20:00|30.49|28.09|30.36|27.96|30.5|28.1|30.31|27.91|0
1648830300000|2022-04-01 16:25:00|30.32|27.92|30.24|27.84|30.39|27.99|30.23|27.83|0
1648830600000|2022-04-01 16:30:00|30.26|27.86|30.6|28.2|30.65|28.25|30.26|27.86|0
1648830900000|2022-04-01 16:35:00|30.63|28.23|30.53|28.13|30.71|28.31|30.51|28.11|0
1648831200000|2022-04-01 16:40:00|30.54|28.14|30.35|27.95|30.62|28.22|30.32|27.92|0
1648831500000|2022-04-01 16:45:00|30.32|27.92|30.3|27.9|30.49|28.09|30.29|27.89|0
1648831800000|2022-04-01 16:50:00|30.31|27.91|30.33|27.93|30.47|28.07|30.27|27.87|0
1648832100000|2022-04-01 16:55:00|30.32|27.92|30.45|28.05|30.46|28.06|30.25|27.85|0
1648832400000|2022-04-01 17:00:00|30.43|28.03|30.32|27.92|30.53|28.13|30.24|27.84|0
1648832700000|2022-04-01 17:05:00|30.31|27.91|30.34|27.94|30.34|27.94|30.17|27.77|0
1648833000000|2022-04-01 17:10:00|30.35|27.95|30.44|28.04|30.49|28.09|30.35|27.95|0
1648833300000|2022-04-01 17:15:00|30.45|28.05|30.42|28.02|30.51|28.11|30.4|28|0
1648833600000|2022-04-01 17:20:00|30.41|28.01|30.36|27.96|30.62|28.22|30.35|27.95|0
1648833900000|2022-04-01 17:25:00|30.37|27.97|30.4|28|30.46|28.06|30.35|27.95|0
1648834200000|2022-04-01 17:30:00|30.41|28.01|30.4|28|30.43|28.03|30.28|27.88|0
1648834500000|2022-04-01 17:35:00|30.41|28.01|30.03|27.63|30.41|28.01|29.97|27.57|0
1648834800000|2022-04-01 17:40:00|30.02|27.62|30|27.6|30.05|27.65|29.87|27.47|0
1648835100000|2022-04-01 17:45:00|30.02|27.62|30.04|27.64|30.12|27.72|30.01|27.61|0
1648835400000|2022-04-01 17:50:00|30.06|27.66|30.09|27.69|30.27|27.87|30.04|27.64|0
1648835700000|2022-04-01 17:55:00|30.1|27.7|29.99|27.59|30.13|27.73|29.93|27.53|0
1648836000000|2022-04-01 18:00:00|30|27.6|29.66|27.26|30.03|27.63|29.66|27.26|0
1648836300000|2022-04-01 18:05:00|29.67|27.27|29.64|27.24|29.73|27.33|29.48|27.08|0
1648836600000|2022-04-01 18:10:00|29.66|27.26|29.57|27.17|29.77|27.37|29.57|27.17|0
1648836900000|2022-04-01 18:15:00|29.55|27.15|29.32|26.92|29.96|27.56|29.17|26.77|0
1648837200000|2022-04-01 18:20:00|29.3|26.9|29.29|26.89|29.33|26.93|29.16|26.76|0
1648837500000|2022-04-01 18:25:00|29.3|26.9|29.01|26.61|29.31|26.91|29.01|26.61|0
1648837800000|2022-04-01 18:30:00|29.03|26.63|28.85|26.45|29.06|26.66|28.83|26.43|0
1648838100000|2022-04-01 18:35:00|28.84|26.44|29|26.6|29.09|26.69|28.84|26.44|0
1648838400000|2022-04-01 18:40:00|28.99|26.59|28.77|26.37|29.24|26.84|28.73|26.33|0
1648838700000|2022-04-01 18:45:00|28.76|26.36|28.87|26.47|28.88|26.48|28.67|26.27|0
1648839000000|2022-04-01 18:50:00|28.86|26.46|28.98|26.58|29|26.6|28.85|26.45|0
1648839300000|2022-04-01 18:55:00|28.97|26.57|29.06|26.66|29.13|26.73|28.87|26.47|0
1648839600000|2022-04-01 19:00:00|29.09|26.69|28.9|26.5|29.1|26.7|28.8|26.4|0
1648839900000|2022-04-01 19:05:00|28.92|26.52|29.04|26.64|29.05|26.65|28.79|26.39|0
1648840200000|2022-04-01 19:10:00|29.03|26.63|29.05|26.65|29.24|26.84|28.96|26.56|0
1648840500000|2022-04-01 19:15:00|29.07|26.67|29.43|27.03|29.43|27.03|28.98|26.58|0
1648840800000|2022-04-01 19:20:00|29.46|27.06|29.3|26.9|29.53|27.13|28.97|26.57|0
1648841100000|2022-04-01 19:25:00|29.27|26.87|29.23|26.83|29.32|26.92|29.19|26.79|0
1648841400000|2022-04-01 19:30:00|29.2|26.8|29.43|27.03|29.51|27.11|29.12|26.72|0
1648841700000|2022-04-01 19:35:00|29.38|26.98|29.41|27.01|29.53|27.13|29.37|26.97|0
1648842000000|2022-04-01 19:40:00|29.42|27.02|29.43|27.03|29.51|27.11|29.22|26.82|0
1648842300000|2022-04-01 19:45:00|29.39|26.99|29.89|27.49|30.18|27.78|29.39|26.99|0
1648842600000|2022-04-01 19:50:00|29.71|27.31|29.3|26.42|30.05|27.36|29.26|26.38|0
1648842900000|2022-04-01 19:55:00|29.32|26.44|29.18|26.3|29.37|26.49|29.07|26.19|0
1648843200000|2022-04-01 20:00:00|29.31|26.43|28.93|26.53|29.35|26.56|28.89|26.3|0
1648843500000|2022-04-01 20:05:00|28.94|26.54|29.04|26.64|29.06|26.66|28.93|26.53|0
1648843800000|2022-04-01 20:10:00|29.06|26.66|29.24|26.84|29.24|26.84|29.04|26.64|0
1649055900000|2022-04-04 07:05:00|28.43|26.03|28.67|26.27|28.71|26.31|28.42|26.02|0
1649056200000|2022-04-04 07:10:00|28.66|26.26|28.99|26.59|29.02|26.62|28.66|26.26|0
1649056500000|2022-04-04 07:15:00|29|26.6|28.9|26.5|29.04|26.64|28.83|26.43|0
1649056800000|2022-04-04 07:20:00|28.91|26.51|28.94|26.54|28.96|26.56|28.85|26.45|0
1649057100000|2022-04-04 07:25:00|28.93|26.53|28.94|26.54|28.99|26.59|28.89|26.49|0
1649057400000|2022-04-04 07:30:00|28.93|26.53|28.79|26.39|28.93|26.53|28.79|26.39|0
1649057700000|2022-04-04 07:35:00|28.8|26.4|28.76|26.36|28.83|26.43|28.75|26.35|0
1649058000000|2022-04-04 07:40:00|28.75|26.35|28.84|26.44|28.84|26.44|28.72|26.32|0
1649058300000|2022-04-04 07:45:00|28.85|26.45|28.84|26.44|28.86|26.46|28.84|26.44|0
1649058600000|2022-04-04 07:50:00|28.85|26.45|28.84|26.44|28.85|26.45|28.84|26.44|0
1649058900000|2022-04-04 07:55:00|28.85|26.45|28.85|26.45|28.91|26.51|28.84|26.44|0
1649059200000|2022-04-04 08:00:00|28.84|26.44|28.94|26.54|29|26.6|28.76|26.36|0
1649059500000|2022-04-04 08:05:00|28.92|26.52|28.92|26.52|28.98|26.58|28.86|26.46|0
1649059800000|2022-04-04 08:10:00|28.91|26.51|28.86|26.46|28.94|26.54|28.86|26.46|0
1649060100000|2022-04-04 08:15:00|28.87|26.47|28.85|26.45|28.93|26.53|28.84|26.44|0
1649060400000|2022-04-04 08:20:00|28.84|26.44|28.78|26.38|28.88|26.48|28.76|26.36|0
1649060700000|2022-04-04 08:25:00|28.79|26.39|28.71|26.31|28.85|26.45|28.71|26.31|0
1649061000000|2022-04-04 08:30:00|28.7|26.3|28.65|26.25|28.71|26.31|28.63|26.23|0
1649061300000|2022-04-04 08:35:00|28.64|26.24|28.79|26.39|28.85|26.45|28.61|26.21|0
1649061600000|2022-04-04 08:40:00|28.82|26.42|28.9|26.5|28.9|26.5|28.78|26.38|0
1649061900000|2022-04-04 08:45:00|28.89|26.49|28.8|26.4|28.89|26.49|28.79|26.39|0
1649062200000|2022-04-04 08:50:00|28.79|26.39|28.75|26.35|28.81|26.41|28.75|26.35|0
1649062500000|2022-04-04 08:55:00|28.73|26.33|28.75|26.35|28.77|26.37|28.72|26.32|0
1649062800000|2022-04-04 09:00:00|28.76|26.36|28.61|26.21|28.76|26.36|28.6|26.2|0
1649063100000|2022-04-04 09:05:00|28.6|26.2|28.47|26.07|28.61|26.21|28.43|26.03|0
1649063400000|2022-04-04 09:10:00|28.46|26.06|28.38|25.98|28.46|26.06|28.36|25.96|0
1649063700000|2022-04-04 09:15:00|28.37|25.97|28.42|26.02|28.43|26.03|28.34|25.94|0
1649064000000|2022-04-04 09:20:00|28.43|26.03|28.39|25.99|28.44|26.04|28.36|25.96|0
1649064300000|2022-04-04 09:25:00|28.4|26|28.42|26.02|28.42|26.02|28.4|26|0
1649064600000|2022-04-04 09:30:00|28.41|26.01|28.45|26.05|28.52|26.12|28.41|26.01|0
1649064900000|2022-04-04 09:35:00|28.44|26.04|28.36|25.96|28.45|26.05|28.31|25.91|0
1649065200000|2022-04-04 09:40:00|28.34|25.94|28.39|25.99|28.39|25.99|28.33|25.93|0
1649065500000|2022-04-04 09:45:00|28.38|25.98|28.37|25.97|28.41|26.01|28.37|25.97|0
1649065800000|2022-04-04 09:50:00|28.36|25.96|28.42|26.02|28.42|26.02|28.33|25.93|0
1649066100000|2022-04-04 09:55:00|28.41|26.01|28.31|25.91|28.41|26.01|28.25|25.85|0
1649066400000|2022-04-04 10:00:00|28.3|25.9|28.35|25.95|28.35|25.95|28.26|25.86|0
1649066700000|2022-04-04 10:05:00|28.34|25.94|28.31|25.91|28.35|25.95|28.3|25.9|0
1649067000000|2022-04-04 10:10:00|28.3|25.9|28.27|25.87|28.35|25.95|28.26|25.86|0
1649067300000|2022-04-04 10:15:00|28.26|25.86|28.25|25.85|28.29|25.89|28.16|25.76|0
1649067600000|2022-04-04 10:20:00|28.24|25.84|28.21|25.81|28.27|25.87|28.17|25.77|0
1649067900000|2022-04-04 10:25:00|28.2|25.8|28.33|25.93|28.33|25.93|28.19|25.79|0
1649068200000|2022-04-04 10:30:00|28.32|25.92|28.36|25.96|28.37|25.97|28.32|25.92|0
1649068500000|2022-04-04 10:35:00|28.37|25.97|28.41|26.01|28.41|26.01|28.37|25.97|0
1649068800000|2022-04-04 10:40:00|28.42|26.02|28.43|26.03|28.44|26.04|28.38|25.98|0
1649069100000|2022-04-04 10:45:00|28.42|26.02|28.43|26.03|28.44|26.04|28.4|26|0
1649069400000|2022-04-04 10:50:00|28.44|26.04|28.45|26.05|28.47|26.07|28.42|26.02|0
1649069700000|2022-04-04 10:55:00|28.46|26.06|28.45|26.05|28.48|26.08|28.44|26.04|0
1649070000000|2022-04-04 11:00:00|28.46|26.06|28.41|26.01|28.46|26.06|28.4|26|0
1649070300000|2022-04-04 11:05:00|28.4|26|28.35|25.95|28.43|26.03|28.35|25.95|0
1649070600000|2022-04-04 11:10:00|28.36|25.96|28.35|25.95|28.39|25.99|28.33|25.93|0
1649070900000|2022-04-04 11:15:00|28.36|25.96|28.29|25.89|28.36|25.96|28.23|25.83|0
1649071200000|2022-04-04 11:20:00|28.28|25.88|28.29|25.89|28.3|25.9|28.24|25.84|0
1649071500000|2022-04-04 11:25:00|28.28|25.88|28.28|25.88|28.33|25.93|28.28|25.88|0
1649071800000|2022-04-04 11:30:00|28.29|25.89|28.35|25.95|28.35|25.95|28.27|25.87|0
1649072100000|2022-04-04 11:35:00|28.34|25.94|28.38|25.98|28.42|26.02|28.34|25.94|0
1649072400000|2022-04-04 11:40:00|28.37|25.97|28.36|25.96|28.38|25.98|28.35|25.95|0
1649072700000|2022-04-04 11:45:00|28.37|25.97|28.4|26|28.41|26.01|28.36|25.96|0
1649073000000|2022-04-04 11:50:00|28.41|26.01|28.3|25.9|28.41|26.01|28.3|25.9|0
1649073300000|2022-04-04 11:55:00|28.29|25.89|28.23|25.83|28.3|25.9|28.17|25.77|0
1649073600000|2022-04-04 12:00:00|28.22|25.82|28.29|25.89|28.3|25.9|28.18|25.78|0
1649073900000|2022-04-04 12:05:00|28.3|25.9|28.35|25.95|28.36|25.96|28.3|25.9|0
1649074200000|2022-04-04 12:10:00|28.34|25.94|28.31|25.91|28.35|25.95|28.27|25.87|0
1649074500000|2022-04-04 12:15:00|28.32|25.92|28.29|25.89|28.32|25.92|28.25|25.85|0
1649074800000|2022-04-04 12:20:00|28.3|25.9|28.2|25.8|28.3|25.9|28.19|25.79|0
1649075100000|2022-04-04 12:25:00|28.21|25.81|28.3|25.9|28.31|25.91|28.17|25.77|0
1649075400000|2022-04-04 12:30:00|28.29|25.89|28.24|25.84|28.31|25.91|28.23|25.83|0
1649075700000|2022-04-04 12:35:00|28.23|25.83|28.35|25.95|28.35|25.95|28.22|25.82|0
1649076000000|2022-04-04 12:40:00|28.34|25.94|28.36|25.96|28.39|25.99|28.31|25.91|0
1649076300000|2022-04-04 12:45:00|28.37|25.97|28.72|26.32|28.73|26.33|28.37|25.97|0
1649076600000|2022-04-04 12:50:00|28.71|26.31|28.71|26.31|28.72|26.32|28.66|26.26|0
1649076900000|2022-04-04 12:55:00|28.72|26.32|28.75|26.35|28.8|26.4|28.71|26.31|0
1649077200000|2022-04-04 13:00:00|28.76|26.36|28.63|26.23|28.76|26.36|28.62|26.22|0
1649077500000|2022-04-04 13:05:00|28.64|26.24|28.64|26.24|28.66|26.26|28.61|26.21|0
1649077800000|2022-04-04 13:10:00|28.65|26.25|28.57|26.17|28.65|26.25|28.56|26.16|0
1649078100000|2022-04-04 13:15:00|28.56|26.16|28.5|26.1|28.56|26.16|28.5|26.1|0
1649078400000|2022-04-04 13:20:00|28.51|26.11|28.55|26.15|28.57|26.17|28.5|26.1|0
1649078700000|2022-04-04 13:25:00|28.54|26.14|28.65|26.25|28.65|26.25|28.53|26.13|0
1649079000000|2022-04-04 13:30:00|28.67|26.27|28.72|26.32|28.88|26.48|28.59|26.19|0
1649079300000|2022-04-04 13:35:00|28.71|26.31|28.67|26.27|28.71|26.31|28.53|26.13|0
1649079600000|2022-04-04 13:40:00|28.65|26.25|28.41|26.01|28.65|26.25|28.35|25.95|0
1649079900000|2022-04-04 13:45:00|28.39|25.99|28.34|25.94|28.6|26.2|28.34|25.94|0
1649080200000|2022-04-04 13:50:00|28.35|25.95|28.13|25.73|28.48|26.08|28.11|25.71|0
1649080500000|2022-04-04 13:55:00|28.11|25.71|28.12|25.72|28.48|26.08|27.88|25.48|0
1649080800000|2022-04-04 14:00:00|28.11|25.71|28.1|25.7|28.17|25.77|28.08|25.68|0
1649081100000|2022-04-04 14:05:00|28.12|25.72|28.17|25.77|28.18|25.78|28.07|25.67|0
1649081400000|2022-04-04 14:10:00|28.13|25.73|28.27|25.87|28.32|25.92|28.06|25.66|0
1649081700000|2022-04-04 14:15:00|28.29|25.89|28.3|25.9|28.54|26.14|28.27|25.87|0
1649082000000|2022-04-04 14:20:00|28.29|25.89|28.1|25.7|28.32|25.92|28.07|25.67|0
1649082300000|2022-04-04 14:25:00|28.09|25.69|28|25.6|28.15|25.75|28|25.6|0
1649082600000|2022-04-04 14:30:00|27.99|25.59|28.09|25.69|28.1|25.7|27.97|25.57|0
1649082900000|2022-04-04 14:35:00|28.08|25.68|28.03|25.63|28.2|25.8|27.95|25.55|0
1649083200000|2022-04-04 14:40:00|28.01|25.61|28.26|25.86|28.26|25.86|28.01|25.61|0
1649083500000|2022-04-04 14:45:00|28.23|25.83|27.6|25.2|28.26|25.86|27.55|25.15|0
1649083800000|2022-04-04 14:50:00|27.61|25.21|27.62|25.22|27.62|25.22|27.53|25.13|0
1649084100000|2022-04-04 14:55:00|27.68|25.28|27.65|25.25|27.74|25.34|27.57|25.17|0
1649084400000|2022-04-04 15:00:00|27.63|25.23|27.41|25.01|27.67|25.27|27.38|24.98|0
1649084700000|2022-04-04 15:05:00|27.42|25.02|27.69|25.29|27.84|25.44|27.31|24.91|0
1649085000000|2022-04-04 15:10:00|27.72|25.32|27.76|25.36|27.84|25.44|27.69|25.29|0
1649085300000|2022-04-04 15:15:00|27.75|25.35|27.75|25.35|27.83|25.43|27.74|25.34|0
1649085600000|2022-04-04 15:20:00|27.79|25.39|27.72|25.32|27.81|25.41|27.72|25.32|0
1649085900000|2022-04-04 15:25:00|27.7|25.3|27.5|25.1|27.77|25.37|27.49|25.09|0
1649086200000|2022-04-04 15:30:00|27.49|25.09|27.51|25.11|27.54|25.14|27.42|25.02|0
1649086500000|2022-04-04 15:35:00|27.52|25.12|27.52|25.12|27.62|25.22|27.48|25.08|0
1649086800000|2022-04-04 15:40:00|27.54|25.14|27.53|25.13|27.55|25.15|27.49|25.09|0
1649087100000|2022-04-04 15:45:00|27.52|25.12|27.25|24.85|27.56|25.16|27.21|24.81|0
1649087400000|2022-04-04 15:50:00|27.26|24.86|27.18|24.78|27.28|24.88|27.17|24.77|0
1649087700000|2022-04-04 15:55:00|27.17|24.77|27.21|24.81|27.22|24.82|27.13|24.73|0
1649088000000|2022-04-04 16:00:00|27.2|24.8|27.25|24.85|27.27|24.87|27.2|24.8|0
1649088300000|2022-04-04 16:05:00|27.26|24.86|27.06|24.66|27.29|24.89|27.03|24.63|0
1649088600000|2022-04-04 16:10:00|27.05|24.65|27|24.6|27.11|24.71|27|24.6|0
1649088900000|2022-04-04 16:15:00|27.01|24.61|27.05|24.65|27.07|24.67|26.99|24.59|0
1649089200000|2022-04-04 16:20:00|27.04|24.64|27.06|24.66|27.1|24.7|27.02|24.62|0
1649089500000|2022-04-04 16:25:00|27.05|24.65|27.02|24.62|27.08|24.68|27|24.6|0
1649089800000|2022-04-04 16:30:00|27.03|24.63|27.02|24.62|27.04|24.64|26.97|24.57|0
1649090100000|2022-04-04 16:35:00|27.01|24.61|27|24.6|27.05|24.65|26.88|24.48|0
1649090400000|2022-04-04 16:40:00|27.01|24.61|27.07|24.67|27.13|24.73|27|24.6|0
1649090700000|2022-04-04 16:45:00|27.06|24.66|27.02|24.62|27.12|24.72|27.01|24.61|0
1649091000000|2022-04-04 16:50:00|27.01|24.61|27.03|24.63|27.08|24.68|27|24.6|0
1649091300000|2022-04-04 16:55:00|27.04|24.64|27.11|24.71|27.11|24.71|27.04|24.64|0
1649091600000|2022-04-04 17:00:00|27.12|24.72|27.13|24.73|27.2|24.8|27.11|24.71|0
1649091900000|2022-04-04 17:05:00|27.14|24.74|27.1|24.7|27.18|24.78|27.08|24.68|0
1649092200000|2022-04-04 17:10:00|27.11|24.71|27.11|24.71|27.14|24.74|27.09|24.69|0
1649092500000|2022-04-04 17:15:00|27.1|24.7|27.1|24.7|27.14|24.74|26.79|24.39|0
1649092800000|2022-04-04 17:20:00|27.11|24.71|27.08|24.68|27.14|24.74|27.06|24.66|0
1649093100000|2022-04-04 17:25:00|27.09|24.69|27.04|24.64|27.1|24.7|27.03|24.63|0
1649093400000|2022-04-04 17:30:00|27.05|24.65|27.03|24.63|27.06|24.66|26.99|24.59|0
1649093700000|2022-04-04 17:35:00|27.02|24.62|27.09|24.69|27.1|24.7|26.99|24.59|0
1649094000000|2022-04-04 17:40:00|27.08|24.68|27.01|24.61|27.11|24.71|27.01|24.61|0
1649094300000|2022-04-04 17:45:00|27|24.6|27.04|24.64|27.05|24.65|27|24.6|0
1649094600000|2022-04-04 17:50:00|27.03|24.63|26.99|24.59|27.03|24.63|26.96|24.56|0
1649094900000|2022-04-04 17:55:00|26.98|24.58|26.96|24.56|27.17|24.77|26.89|24.49|0
1649095200000|2022-04-04 18:00:00|26.95|24.55|26.94|24.54|27.04|24.64|26.94|24.54|0
1649095500000|2022-04-04 18:05:00|26.93|24.53|27.19|24.79|27.19|24.79|26.93|24.53|0
1649095800000|2022-04-04 18:10:00|27.18|24.78|27.31|24.91|27.33|24.93|27.11|24.71|0
1649096100000|2022-04-04 18:15:00|27.3|24.9|27.19|24.79|27.35|24.95|27.19|24.79|0
1649096400000|2022-04-04 18:20:00|27.2|24.8|27.15|24.75|27.22|24.82|27.15|24.75|0
1649096700000|2022-04-04 18:25:00|27.14|24.74|27.14|24.74|27.31|24.91|27.06|24.66|0
1649097000000|2022-04-04 18:30:00|27.12|24.72|27.09|24.69|27.21|24.81|27.09|24.69|0
1649097300000|2022-04-04 18:35:00|27.1|24.7|27.09|24.69|27.12|24.72|27.07|24.67|0
1649097600000|2022-04-04 18:40:00|27.1|24.7|27.1|24.7|27.14|24.74|27.09|24.69|0
1649097900000|2022-04-04 18:45:00|27.11|24.71|27.09|24.69|27.11|24.71|27|24.6|0
1649098200000|2022-04-04 18:50:00|27.08|24.68|27|24.6|27.13|24.73|27|24.6|0
1649098500000|2022-04-04 18:55:00|26.99|24.59|27.08|24.68|27.08|24.68|26.98|24.58|0
1649098800000|2022-04-04 19:00:00|27.07|24.67|27.06|24.66|27.13|24.73|27.03|24.63|0
1649099100000|2022-04-04 19:05:00|27.03|24.63|27.02|24.62|27.08|24.68|26.97|24.57|0
1649099400000|2022-04-04 19:10:00|26.99|24.59|27.03|24.63|27.11|24.71|26.96|24.56|0
1649099700000|2022-04-04 19:15:00|27.02|24.62|27.08|24.68|27.1|24.7|27.01|24.61|0
1649100000000|2022-04-04 19:20:00|27.06|24.66|26.96|24.56|27.06|24.66|26.95|24.55|0
1649100300000|2022-04-04 19:25:00|26.95|24.55|27.03|24.63|27.06|24.66|26.95|24.55|0
1649100600000|2022-04-04 19:30:00|27.04|24.64|27.01|24.61|27.08|24.68|26.96|24.56|0
1649100900000|2022-04-04 19:35:00|27.02|24.62|26.9|24.5|27.23|24.83|26.88|24.48|0
1649101200000|2022-04-04 19:40:00|26.89|24.49|27.03|24.63|27.04|24.64|26.85|24.45|0
1649101500000|2022-04-04 19:45:00|27.05|24.65|26.93|24.53|27.08|24.68|26.83|24.43|0
1649101800000|2022-04-04 19:50:00|26.87|24.47|26.79|24.39|26.93|24.53|26.7|24.3|0
1649102100000|2022-04-04 19:55:00|26.8|24.4|26.72|24.32|27.01|24.61|26.68|24.28|0
1649102400000|2022-04-04 20:00:00|26.69|24.29|26.77|24.37|26.79|24.39|26.67|24.27|0
1649102700000|2022-04-04 20:05:00|26.78|24.38|26.74|24.34|26.78|24.38|26.7|24.3|0
1649103000000|2022-04-04 20:10:00|26.75|24.35|26.61|24.21|26.77|24.37|26.6|24.2|0
1649103300000|2022-04-04 20:15:00|26.67|24.13|26.62|24.09|26.67|24.13|26.59|24.06|0
1649103600000|2022-04-04 20:20:00|26.61|24.08|26.57|24.04|26.62|24.09|26.57|24.04|0
1649103900000|2022-04-04 20:25:00|26.56|24.03|26.59|24.06|26.6|24.06|26.56|24.03|0
1649104200000|2022-04-04 20:30:00|26.6|24.07|26.58|24.05|26.61|24.08|26.58|24.05|0
1649104500000|2022-04-04 20:35:00|26.57|24.04|26.54|24.01|26.58|24.05|26.54|24.01|0
1649104800000|2022-04-04 20:40:00|26.53|24|26.54|24.01|26.55|24.02|26.52|24|0
1649105100000|2022-04-04 20:45:00|26.55|24.02|26.63|24.09|26.63|24.09|26.55|24.02|0
1649105400000|2022-04-04 20:50:00|26.64|24.1|26.61|24.07|26.66|24.12|26.61|24.07|0
1649105700000|2022-04-04 20:55:00|26.6|24.06|26.66|24.12|26.67|24.13|26.59|24.05|0
1649106000000|2022-04-04 21:00:00|26.65|24.11|26.65|24.11|26.67|24.13|26.65|24.11|0
1649106300000|2022-04-04 21:05:00|26.66|24.12|26.65|24.11|26.67|24.13|26.65|24.11|0
1649106600000|2022-04-04 21:10:00|26.66|24.12|26.65|24.11|26.67|24.13|26.65|24.11|0
1649106900000|2022-04-04 21:15:00|26.66|24.12|26.66|24.12|26.66|24.12|26.65|24.11|0
1649107200000|2022-04-04 21:20:00|26.65|24.13|26.65|24.11|26.67|24.13|26.65|24.11|0
1649107500000|2022-04-04 21:25:00|26.63|24.1|26.62|24.08|26.65|24.11|26.62|24.08|0
1649107800000|2022-04-04 21:30:00|26.63|24.09|26.63|24.09|26.63|24.1|26.62|24.09|0
1649108100000|2022-04-04 21:35:00|26.62|24.08|26.63|24.09|26.63|24.09|26.62|24.08|0
1649108400000|2022-04-04 21:40:00|26.65|24.1|26.64|24.1|26.65|24.11|26.64|24.09|0
1649108700000|2022-04-04 21:45:00|26.63||26.64||26.64||26.63||0
1649109000000|2022-04-04 21:50:00|26.63||26.63||26.63||26.63||0
1649109300000|2022-04-04 21:55:00|26.62|24.09|26.61|24.08|26.63|24.09|26.61|24.08|0
1649109600000|2022-04-04 22:00:00|26.62|24.12|26.66|24.12|26.68|24.14|26.62|24.1|0
1649109900000|2022-04-04 22:05:00|26.65|24.13|26.65|24.12|26.68|24.13|26.63|24.1|0
1649110200000|2022-04-04 22:10:00|26.66|24.11|26.64|24.11|26.66|24.12|26.64|24.1|0
1649110500000|2022-04-04 22:15:00|26.63|24.1|26.67|24.13|26.68|24.14|26.63|24.1|0
1649110800000|2022-04-04 22:20:00|26.66|24.12|26.68|24.14|26.68|24.14|26.66|24.12|0
1649111100000|2022-04-04 22:25:00|26.67|24.13|26.66|24.12|26.69|24.15|26.65|24.11|0
1649111400000|2022-04-04 22:30:00|26.67|24.13|26.68|24.14|26.69|24.15|26.66|24.12|0
1649111700000|2022-04-04 22:35:00|26.69|24.15|26.7|24.16|26.71|24.17|26.68|24.14|0
1649112000000|2022-04-04 22:40:00|26.71|24.17|26.7|24.16|26.71|24.17|26.69|24.15|0
1649112300000|2022-04-04 22:45:00|26.69|24.15|26.68|24.14|26.69|24.15|26.67|24.13|0
1649112600000|2022-04-04 22:50:00|26.67|24.13|26.69|24.15|26.7|24.15|26.67|24.13|0
1649112900000|2022-04-04 22:55:00|26.68|24.14|26.68|24.14|26.69|24.15|26.68|24.14|0
1649113200000|2022-04-04 23:00:00|26.69|24.13|26.67|24.13|26.69|24.14|26.67|24.13|0
1649113500000|2022-04-04 23:05:00|26.68|24.14|26.67|24.13|26.69|24.15|26.67|24.13|0
1649113800000|2022-04-04 23:10:00|26.68|24.14|26.69|24.15|26.69|24.15|26.68|24.14|0
1649114100000|2022-04-04 23:15:00|26.68|24.14|26.68|24.14|26.69|24.15|26.68|24.14|0
1649114400000|2022-04-04 23:20:00|26.69|24.15|26.69|24.15|26.7|24.16|26.68|24.14|0
1649114700000|2022-04-04 23:25:00|26.68|24.14|26.68|24.14|26.7|24.16|26.68|24.14|0
1649115000000|2022-04-04 23:30:00|26.67|24.13|26.62|24.08|26.67|24.13|26.62|24.08|0
1649115300000|2022-04-04 23:35:00|26.63|24.09|26.63|24.09|26.64|24.1|26.62|24.09|0
1649115600000|2022-04-04 23:40:00|26.64|24.1|26.64|24.1|26.66|24.12|26.63|24.09|0
1649115900000|2022-04-04 23:45:00|26.65|24.11|26.7|24.15|26.7|24.15|26.64|24.1|0
1649116200000|2022-04-04 23:50:00|26.69|24.16|26.7|24.15|26.71|24.16|26.69|24.15|0
1649116500000|2022-04-04 23:55:00|26.69|24.14|26.74|24.19|26.74|24.19|26.69|24.14|0
1649116800000|2022-04-05 00:00:00|26.73|24.18|26.82|24.26|26.82|24.26|26.73|24.18|0
1649117100000|2022-04-05 00:05:00|26.81|24.25|26.79|24.24|26.82|24.26|26.77|24.22|0
1649117400000|2022-04-05 00:10:00|26.78|24.23|26.78|24.23|26.79|24.24|26.76|24.21|0
1649117700000|2022-04-05 00:15:00|26.79|24.24|26.81|24.26|26.84|24.29|26.78|24.23|0
1649118000000|2022-04-05 00:20:00|26.8|24.25|26.82|24.27|26.82|24.27|26.79|24.24|0
1649118300000|2022-04-05 00:25:00|26.81|24.26|26.81|24.26|26.84|24.29|26.8|24.25|0
1649118600000|2022-04-05 00:30:00|26.8|24.25|26.78|24.23|26.82|24.27|26.77|24.22|0
1649118900000|2022-04-05 00:35:00|26.77|24.22|26.78|24.23|26.78|24.23|26.76|24.21|0
1649119200000|2022-04-05 00:40:00|26.79|24.24|26.77|24.22|26.81|24.26|26.77|24.22|0
1649119500000|2022-04-05 00:45:00|26.78|24.23|26.8|24.25|26.82|24.26|26.78|24.23|0
1649119800000|2022-04-05 00:50:00|26.79|24.24|26.79|24.24|26.81|24.25|26.75|24.2|0
1649120100000|2022-04-05 00:55:00|26.78|24.23|26.74|24.19|26.8|24.24|26.74|24.19|0
1649120400000|2022-04-05 01:00:00|26.73|24.18|26.75|24.21|26.77|24.22|26.72|24.17|0
1649120700000|2022-04-05 01:05:00|26.77|24.22|26.76|24.22|26.78|24.23|26.75|24.21|0
1649121000000|2022-04-05 01:10:00|26.75|24.21|26.76|24.21|26.76|24.22|26.74|24.2|0
1649121300000|2022-04-05 01:15:00|26.75|24.2|26.73|24.19|26.76|24.2|26.73|24.19|0
1649121600000|2022-04-05 01:20:00|26.74|24.2|26.73|24.19|26.74|24.2|26.71|24.17|0
1649121900000|2022-04-05 01:25:00|26.74|24.2|26.77|24.22|26.78|24.23|26.74|24.19|0
1649122200000|2022-04-05 01:30:00|26.78|24.23|26.75|24.21|26.78|24.23|26.74|24.19|0
1649122500000|2022-04-05 01:35:00|26.76|24.2|26.74|24.19|26.76|24.21|26.72|24.18|0
1649122800000|2022-04-05 01:40:00|26.73|24.2|26.74|24.19|26.76|24.21|26.73|24.19|0
1649123100000|2022-04-05 01:45:00|26.73|24.18|26.72|24.17|26.75|24.2|26.72|24.17|0
1649123400000|2022-04-05 01:50:00|26.71|24.16|26.68|24.14|26.71|24.16|26.68|24.14|0
1649123700000|2022-04-05 01:55:00|26.69|24.13|26.68|24.14|26.69|24.14|26.67|24.13|0
1649124000000|2022-04-05 02:00:00|26.67|24.13|26.67|24.13|26.68|24.14|26.67|24.13|0
1649124300000|2022-04-05 02:05:00|26.68|24.14|26.7|24.16|26.7|24.16|26.67|24.13|0
1649124600000|2022-04-05 02:10:00|26.71|24.17|26.71|24.17|26.71|24.17|26.7|24.16|0
1649124900000|2022-04-05 02:15:00|26.72|24.18|26.73|24.19|26.73|24.19|26.71|24.17|0
1649125200000|2022-04-05 02:20:00|26.74|24.2|26.63|24.09|26.76|24.21|26.63|24.09|0
1649125500000|2022-04-05 02:25:00|26.62|24.08|26.63|24.09|26.63|24.09|26.62|24.08|0
1649125800000|2022-04-05 02:30:00|26.64|24.1|26.6|24.06|26.64|24.1|26.6|24.06|0
1649126100000|2022-04-05 02:35:00|26.61|24.07|26.6|24.06|26.61|24.07|26.6|24.06|0
1649126400000|2022-04-05 02:40:00|26.61|24.07|26.6|24.06|26.61|24.07|26.6|24.06|0
1649126700000|2022-04-05 02:45:00|26.61|24.07|26.62|24.08|26.63|24.09|26.61|24.07|0
1649127000000|2022-04-05 02:50:00|26.63|24.09|26.66|24.12|26.66|24.12|26.63|24.09|0
1649127300000|2022-04-05 02:55:00|26.65|24.13|26.65|24.12|26.66|24.13|26.64|24.11|0
1649127600000|2022-04-05 03:00:00|26.64|24.11|26.63|24.1|26.64|24.11|26.62|24.09|0
1649127900000|2022-04-05 03:05:00|26.61|24.09|26.64|24.1|26.65|24.11|26.61|24.08|0
1649128200000|2022-04-05 03:10:00|26.63|24.09|26.63|24.1|26.63|24.1|26.61|24.08|0
1649128500000|2022-04-05 03:15:00|26.62|24.09|26.61|24.08|26.62|24.09|26.61|24.08|0
1649128800000|2022-04-05 03:20:00|26.62|24.09|26.63|24.09|26.63|24.09|26.61|24.08|0
1649129100000|2022-04-05 03:25:00|26.62|24.08|26.68|24.14|26.68|24.14|26.62|24.08|0
1649129400000|2022-04-05 03:30:00|26.67|24.13|26.69|24.15|26.7|24.16|26.67|24.13|0
1649129700000|2022-04-05 03:35:00|26.68|24.14|26.67|24.13|26.68|24.14|26.66|24.12|0
1649130000000|2022-04-05 03:40:00|26.66|24.12|26.67|24.13|26.67|24.13|26.65|24.11|0
1649130300000|2022-04-05 03:45:00|26.68|24.14|26.66|24.12|26.68|24.14|26.65|24.11|0
1649130600000|2022-04-05 03:50:00|26.65|24.11|26.66|24.13|26.67|24.13|26.65|24.11|0
1649130900000|2022-04-05 03:55:00|26.65|24.12|26.65|24.12|26.65|24.13|26.64|24.11|0
1649131200000|2022-04-05 04:00:00|26.64|24.11|26.65|24.11|26.66|24.12|26.64|24.11|0
1649131500000|2022-04-05 04:05:00|26.64|24.1|26.63|24.1|26.64|24.11|26.62|24.09|0
1649131800000|2022-04-05 04:10:00|26.62|24.09|26.64|24.1|26.64|24.1|26.62|24.09|0
1649132100000|2022-04-05 04:15:00|26.63|24.09|26.63|24.09|26.63|24.09|26.62|24.09|0
1649132400000|2022-04-05 04:20:00|26.64|24.1|26.63|24.09|26.64|24.1|26.62|24.09|0
1649132700000|2022-04-05 04:25:00|26.62|24.08|26.62|24.08|26.63|24.09|26.61|24.07|0
1649133000000|2022-04-05 04:30:00|26.61|24.07|26.58|24.05|26.62|24.07|26.56|24.03|0
1649133300000|2022-04-05 04:35:00|26.59|24.06|26.58|24.05|26.6|24.06|26.58|24.05|0
1649133600000|2022-04-05 04:40:00|26.59|24.06|26.6|24.06|26.6|24.06|26.58|24.04|0
1649133900000|2022-04-05 04:45:00|26.59|24.05|26.57|24.04|26.6|24.06|26.57|24.04|0
1649134200000|2022-04-05 04:50:00|26.56|24.03|26.56|24.03|26.59|24.06|26.56|24.03|0
1649134500000|2022-04-05 04:55:00|26.57|24.04|26.58|24.05|26.58|24.05|26.56|24.03|0
1649134800000|2022-04-05 05:00:00|26.59|24.06|26.56|24.03|26.59|24.06|26.55|24.02|0
1649135100000|2022-04-05 05:05:00|26.57|24.04|26.59|24.06|26.59|24.06|26.56|24.03|0
1649135400000|2022-04-05 05:10:00|26.6|24.07|26.58|24.05|26.6|24.07|26.58|24.05|0
1649135700000|2022-04-05 05:15:00|26.57|24.04|26.59|24.06|26.59|24.06|26.54|24.01|0
1649136000000|2022-04-05 05:20:00|26.58|24.05|26.57|24.04|26.58|24.05|26.57|24.04|0
1649136300000|2022-04-05 05:25:00|26.56|24.03|26.54|24.01|26.56|24.03|26.54|24.01|0
1649136600000|2022-04-05 05:30:00|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1649136900000|2022-04-05 05:35:00|26.56|24.03|26.56|24.03|26.57|24.04|26.55|24.02|0
1649137200000|2022-04-05 05:40:00|26.57|24.04|26.57|24.04|26.59|24.05|26.56|24.03|0
1649137500000|2022-04-05 05:45:00|26.56|24.03|26.56|24.03|26.56|24.03|26.54|24.02|0
1649137800000|2022-04-05 05:50:00|26.55|24.02|26.53|24.01|26.56|24.03|26.53|24.01|0
1649138100000|2022-04-05 05:55:00|26.52|24|26.45|23.93|26.52|24|26.43|23.92|0
1649138400000|2022-04-05 06:00:00|26.44|23.92|26.38|23.87|26.45|23.93|26.38|23.87|0
1649138700000|2022-04-05 06:05:00|26.39|23.88|26.42|23.9|26.42|23.9|26.37|23.86|0
1649139000000|2022-04-05 06:10:00|26.43|23.91|26.5|23.98|26.5|23.98|26.43|23.91|0
1649139300000|2022-04-05 06:15:00|26.51|23.99|26.54|24.01|26.55|24.02|26.5|23.98|0
1649139600000|2022-04-05 06:20:00|26.53|24|26.54|24.01|26.61|24.08|26.52|23.99|0
1649139900000|2022-04-05 06:25:00|26.53|24.02|26.53|24|26.57|24.04|26.52|23.99|0
1649140200000|2022-04-05 06:30:00|26.54|24.01|26.53|24|26.57|24.04|26.53|24|0
1649140500000|2022-04-05 06:35:00|26.54|24.01|26.54|24.01|26.55|24.02|26.53|24|0
1649140800000|2022-04-05 06:40:00|26.55|24.02|26.59|24.06|26.59|24.06|26.55|24.02|0
1649141100000|2022-04-05 06:45:00|26.58|24.05|26.97|24.4|26.99|24.42|26.54|24.02|0
1649141400000|2022-04-05 06:50:00|26.98|24.41|26.97|24.4|27|24.43|26.97|24.4|0
1649141700000|2022-04-05 06:55:00|26.95|24.38|26.98|24.41|27.03|24.46|26.95|24.38|0
1649142000000|2022-04-05 07:00:00|26.94|24.37|26.83|24.27|26.95|24.38|26.71|24.16|0
1649142300000|2022-04-05 07:05:00|26.74|24.34|26.8|24.4|26.88|24.48|26.74|24.34|0
1649142600000|2022-04-05 07:10:00|26.78|24.38|27.07|24.19|27.16|24.51|26.73|24.18|0
1649142900000|2022-04-05 07:15:00|27.06|24.18|26.98|24.1|27.13|24.25|26.98|24.1|0
1649143200000|2022-04-05 07:20:00|26.97|24.09|27|24.12|27.03|24.15|26.95|24.07|0
1649143500000|2022-04-05 07:25:00|26.99|24.11|26.81|23.93|27.14|24.26|26.78|23.9|0
1649143800000|2022-04-05 07:30:00|26.8|23.92|26.74|23.86|26.85|23.97|26.66|23.78|0
1649144100000|2022-04-05 07:35:00|26.73|23.85|26.73|23.85|26.84|23.96|26.57|23.69|0
1649144400000|2022-04-05 07:40:00|26.72|23.84|26.69|23.81|26.74|23.86|26.67|23.79|0
1649144700000|2022-04-05 07:45:00|26.7|23.82|26.65|23.77|26.75|23.87|26.64|23.76|0
1649145000000|2022-04-05 07:50:00|26.66|23.78|26.78|23.9|26.8|23.92|26.66|23.78|0
1649145300000|2022-04-05 07:55:00|26.76|23.88|26.76|23.88|26.78|23.9|26.69|23.81|0
1649145600000|2022-04-05 08:00:00|26.75|23.87|26.56|24.16|26.78|24.16|26.52|23.83|0
1649145900000|2022-04-05 08:05:00|26.55|24.15|26.53|24.13|26.57|24.17|26.52|24.12|0
1649146200000|2022-04-05 08:10:00|26.54|24.14|26.47|24.07|26.54|24.14|26.47|24.07|0
1649146500000|2022-04-05 08:15:00|26.48|24.08|26.52|24.12|26.53|24.13|26.45|24.05|0
1649146800000|2022-04-05 08:20:00|26.53|24.13|26.53|24.13|26.55|24.15|26.48|24.08|0
1649147100000|2022-04-05 08:25:00|26.52|24.12|26.64|24.24|26.65|24.25|26.51|24.11|0
1649147400000|2022-04-05 08:30:00|26.65|24.25|26.64|24.24|26.67|24.27|26.61|24.21|0
1649147700000|2022-04-05 08:35:00|26.63|24.23|26.61|24.21|26.64|24.24|26.59|24.19|0
1649148000000|2022-04-05 08:40:00|26.62|24.22|26.6|24.2|26.62|24.22|26.57|24.17|0
1649148300000|2022-04-05 08:45:00|26.61|24.21|26.43|24.03|26.68|24.28|26.43|24.03|0
1649148600000|2022-04-05 08:50:00|26.44|24.04|26.61|24.21|26.61|24.21|26.43|24.03|0
1649148900000|2022-04-05 08:55:00|26.6|24.2|26.64|24.24|26.67|24.27|26.59|24.19|0
1649149200000|2022-04-05 09:00:00|26.65|24.25|26.66|24.26|26.68|24.28|26.63|24.23|0
1649149500000|2022-04-05 09:05:00|26.65|24.25|26.63|24.23|26.65|24.25|26.61|24.21|0
1649149800000|2022-04-05 09:10:00|26.62|24.22|26.62|24.22|26.64|24.24|26.61|24.21|0
1649150100000|2022-04-05 09:15:00|26.63|24.23|26.65|24.25|26.66|24.26|26.61|24.21|0
1649150400000|2022-04-05 09:20:00|26.63|24.23|26.69|24.29|26.7|24.3|26.62|24.22|0
1649150700000|2022-04-05 09:25:00|26.7|24.3|26.74|24.34|26.78|24.38|26.69|24.29|0
1649151000000|2022-04-05 09:30:00|26.73|24.33|26.5|24.1|26.73|24.33|26.47|24.07|0
1649151300000|2022-04-05 09:35:00|26.48|24.08|26.61|24.21|26.61|24.21|26.47|24.07|0
1649151600000|2022-04-05 09:40:00|26.6|24.2|26.62|24.22|26.64|24.24|26.59|24.19|0
1649151900000|2022-04-05 09:45:00|26.63|24.23|26.71|24.31|26.72|24.32|26.63|24.23|0
1649152200000|2022-04-05 09:50:00|26.72|24.32|26.75|24.35|26.76|24.36|26.42|24.02|0
1649152500000|2022-04-05 09:55:00|26.76|24.36|26.78|24.38|26.8|24.4|26.74|24.34|0
1649152800000|2022-04-05 10:00:00|26.79|24.39|26.72|24.32|26.81|24.41|26.7|24.3|0
1649153100000|2022-04-05 10:05:00|26.73|24.33|26.86|24.46|26.89|24.49|26.7|24.3|0
1649153400000|2022-04-05 10:10:00|26.87|24.47|26.86|24.46|26.9|24.5|26.84|24.44|0
1649153700000|2022-04-05 10:15:00|26.87|24.47|26.79|24.39|26.87|24.47|26.79|24.39|0
1649154000000|2022-04-05 10:20:00|26.8|24.4|26.94|24.54|26.97|24.57|26.78|24.38|0
1649154300000|2022-04-05 10:25:00|26.92|24.52|26.9|24.5|26.95|24.55|26.89|24.49|0
1649154600000|2022-04-05 10:30:00|26.89|24.49|26.96|24.56|26.96|24.56|26.83|24.43|0
1649154900000|2022-04-05 10:35:00|26.94|24.54|26.95|24.55|26.99|24.59|26.92|24.52|0
1649155200000|2022-04-05 10:40:00|26.96|24.56|26.88|24.48|26.96|24.56|26.88|24.48|0
1649155500000|2022-04-05 10:45:00|26.89|24.49|26.87|24.47|26.93|24.53|26.86|24.46|0
1649155800000|2022-04-05 10:50:00|26.89|24.49|26.8|24.4|26.9|24.5|26.79|24.39|0
1649156100000|2022-04-05 10:55:00|26.81|24.41|26.79|24.39|26.83|24.43|26.78|24.38|0
1649156400000|2022-04-05 11:00:00|26.8|24.4|26.82|24.42|26.84|24.44|26.78|24.38|0
1649156700000|2022-04-05 11:05:00|26.81|24.41|26.89|24.49|26.9|24.5|26.8|24.4|0
1649157000000|2022-04-05 11:10:00|26.9|24.5|26.9|24.5|26.95|24.55|26.88|24.48|0
1649157300000|2022-04-05 11:15:00|26.91|24.51|26.86|24.46|26.91|24.51|26.86|24.46|0
1649157600000|2022-04-05 11:20:00|26.87|24.47|26.87|24.47|26.88|24.48|26.81|24.41|0
1649157900000|2022-04-05 11:25:00|26.86|24.46|26.8|24.4|26.87|24.47|26.79|24.39|0
1649158200000|2022-04-05 11:30:00|26.79|24.39|26.96|24.56|27.1|24.7|26.77|24.37|0
1649158500000|2022-04-05 11:35:00|26.98|24.58|26.9|24.5|26.98|24.58|26.9|24.5|0
1649158800000|2022-04-05 11:40:00|26.89|24.49|26.83|24.43|26.9|24.5|26.82|24.42|0
1649159100000|2022-04-05 11:45:00|26.84|24.44|26.83|24.43|26.85|24.45|26.82|24.42|0
1649159400000|2022-04-05 11:50:00|26.84|24.44|26.87|24.47|26.89|24.49|26.83|24.43|0
1649159700000|2022-04-05 11:55:00|26.86|24.46|26.86|24.46|26.88|24.48|26.86|24.46|0
1649160000000|2022-04-05 12:00:00|26.85|24.45|26.77|24.37|26.9|24.5|26.77|24.37|0
1649160300000|2022-04-05 12:05:00|26.78|24.38|26.87|24.47|26.89|24.49|26.78|24.38|0
1649160600000|2022-04-05 12:10:00|26.88|24.48|26.88|24.48|26.89|24.49|26.84|24.44|0
1649160900000|2022-04-05 12:15:00|26.89|24.49|26.92|24.52|26.96|24.56|26.89|24.49|0
1649161200000|2022-04-05 12:20:00|26.93|24.53|27.02|24.62|27.02|24.62|26.9|24.5|0
1649161500000|2022-04-05 12:25:00|27.04|24.64|27|24.6|27.04|24.64|26.97|24.57|0
1649161800000|2022-04-05 12:30:00|26.99|24.59|26.94|24.54|26.99|24.59|26.93|24.53|0
1649162100000|2022-04-05 12:35:00|26.93|24.53|26.94|24.54|26.99|24.59|26.9|24.5|0
1649162400000|2022-04-05 12:40:00|26.93|24.53|26.95|24.55|26.96|24.56|26.9|24.5|0
1649162700000|2022-04-05 12:45:00|26.94|24.54|26.97|24.57|26.97|24.57|26.92|24.52|0
1649163000000|2022-04-05 12:50:00|26.96|24.56|26.98|24.58|27.02|24.62|26.93|24.53|0
1649163300000|2022-04-05 12:55:00|26.99|24.59|27.08|24.68|27.12|24.72|26.97|24.57|0
1649163600000|2022-04-05 13:00:00|27.09|24.69|26.96|24.56|27.09|24.69|26.94|24.54|0
1649163900000|2022-04-05 13:05:00|26.95|24.55|26.98|24.58|27.06|24.66|26.95|24.55|0
1649164200000|2022-04-05 13:10:00|26.97|24.57|26.96|24.56|27.01|24.61|26.95|24.55|0
1649164500000|2022-04-05 13:15:00|26.95|24.55|26.94|24.54|26.95|24.55|26.88|24.48|0
1649164800000|2022-04-05 13:20:00|26.93|24.53|26.97|24.57|27.02|24.62|26.9|24.5|0
1649165100000|2022-04-05 13:25:00|26.98|24.58|27.14|24.74|27.16|24.76|26.95|24.55|0
1649165400000|2022-04-05 13:30:00|27.15|24.75|26.92|24.52|27.15|24.75|26.64|24.24|0
1649165700000|2022-04-05 13:35:00|26.85|24.45|26.74|24.34|26.91|24.51|26.73|24.33|0
1649166000000|2022-04-05 13:40:00|26.75|24.35|26.78|24.38|26.79|24.39|26.64|24.24|0
1649166300000|2022-04-05 13:45:00|26.77|24.37|26.82|24.42|26.85|24.45|26.65|24.25|0
1649166600000|2022-04-05 13:50:00|26.8|24.4|26.86|24.46|26.98|24.58|26.79|24.39|0
1649166900000|2022-04-05 13:55:00|26.87|24.47|26.73|24.33|26.88|24.48|26.73|24.33|0
1649167200000|2022-04-05 14:00:00|26.72|24.32|26.58|24.18|26.79|24.39|26.4|24|0
1649167500000|2022-04-05 14:05:00|26.6|24.2|27.77|24.89|27.81|25.21|26.6|24.2|0
1649167800000|2022-04-05 14:10:00|27.79|24.91|27.81|24.93|28.3|25.42|27.45|24.57|0
1649168100000|2022-04-05 14:15:00|27.86|24.98|28.13|25.25|28.18|25.3|27.86|24.98|0
1649168400000|2022-04-05 14:20:00|28.12|25.24|27.95|25.07|28.24|25.36|27.71|24.83|0
1649168700000|2022-04-05 14:25:00|27.94|25.06|27.87|24.99|28.02|25.14|27.84|24.96|0
1649169000000|2022-04-05 14:30:00|27.84|24.96|27.97|25.09|27.99|25.11|27.76|24.88|0
1649169300000|2022-04-05 14:35:00|27.96|25.08|28.07|25.19|28.1|25.22|27.79|24.91|0
1649169600000|2022-04-05 14:40:00|28.09|25.21|27.97|25.09|28.09|25.21|27.94|25.06|0
1649169900000|2022-04-05 14:45:00|27.99|25.11|27.71|24.83|28.02|25.14|27.69|24.81|0
1649170200000|2022-04-05 14:50:00|27.7|24.82|27.48|24.6|27.74|24.86|27.43|24.55|0
1649170500000|2022-04-05 14:55:00|27.49|24.61|28.31|25.43|28.36|25.48|27.49|24.61|0
1649170800000|2022-04-05 15:00:00|28.3|25.42|28.36|25.48|28.45|25.57|28.24|25.36|0
1649171100000|2022-04-05 15:05:00|28.35|25.47|28.44|25.56|28.49|25.61|28.27|25.39|0
1649171400000|2022-04-05 15:10:00|28.43|25.55|28.4|25.52|28.59|25.71|28.37|25.49|0
1649171700000|2022-04-05 15:15:00|28.41|25.53|28.6|25.72|28.65|25.77|28.4|25.52|0
1649172000000|2022-04-05 15:20:00|28.59|25.71|28.59|25.71|28.59|25.71|27.99|25.11|0
1649172300000|2022-04-05 15:25:00|28.6|25.72|28.5|25.62|28.64|25.76|28.5|25.62|0
1649172600000|2022-04-05 15:30:00|28.52|25.64|28.36|25.48|28.57|25.69|28.35|25.47|0
1649172900000|2022-04-05 15:35:00|28.37|25.49|28.76|25.88|28.82|25.94|28.35|25.47|0
1649173200000|2022-04-05 15:40:00|28.74|25.86|28.39|25.99|28.78|26.02|28.35|25.75|0
1649173500000|2022-04-05 15:45:00|28.4|26|28.52|26.12|28.55|26.15|28.38|25.98|0
1649173800000|2022-04-05 15:50:00|28.51|26.11|28.57|26.17|28.66|26.26|28.4|26|0
1649174100000|2022-04-05 15:55:00|28.56|26.16|28.69|26.29|28.7|26.3|28.55|26.15|0
1649174400000|2022-04-05 16:00:00|28.7|26.3|28.68|26.28|28.83|26.43|28.6|26.2|0
1649174700000|2022-04-05 16:05:00|28.67|26.27|28.62|26.22|28.68|26.28|28.54|26.14|0
1649175000000|2022-04-05 16:10:00|28.6|26.2|28.63|26.23|28.68|26.28|28.56|26.16|0
1649175300000|2022-04-05 16:15:00|28.62|26.22|28.88|26.48|28.88|26.48|28.62|26.22|0
1649175600000|2022-04-05 16:20:00|28.87|26.47|28.9|26.5|28.99|26.59|28.8|26.4|0
1649175900000|2022-04-05 16:25:00|28.94|26.54|29|26.6|29.02|26.62|28.9|26.5|0
1649176200000|2022-04-05 16:30:00|29.01|26.61|28.96|26.56|29.04|26.64|28.59|26.19|0
1649176500000|2022-04-05 16:35:00|28.97|26.57|28.73|26.33|29.03|26.63|28.18|25.78|0
1649176800000|2022-04-05 16:40:00|28.78|26.38|28.86|26.46|28.88|26.48|28.73|26.33|0
1649177100000|2022-04-05 16:45:00|28.84|26.44|28.69|26.29|28.89|26.49|28.69|26.29|0
1649177400000|2022-04-05 16:50:00|28.7|26.3|28.6|26.2|28.74|26.34|28.59|26.19|0
1649177700000|2022-04-05 16:55:00|28.59|26.19|28.57|26.17|28.67|26.27|28.53|26.13|0
1649178000000|2022-04-05 17:00:00|28.58|26.18|28.23|25.83|28.65|26.25|28.22|25.82|0
1649178300000|2022-04-05 17:05:00|28.25|25.85|27.93|25.53|28.29|25.89|27.93|25.53|0
1649178600000|2022-04-05 17:10:00|27.9|25.5|27.92|25.52|27.97|25.57|27.9|25.5|0
1649178900000|2022-04-05 17:15:00|27.93|25.53|27.81|25.41|27.96|25.56|27.8|25.4|0
1649179200000|2022-04-05 17:20:00|27.82|25.42|29.2|26.8|29.21|26.81|27.79|25.39|0
1649179500000|2022-04-05 17:25:00|29.19|26.79|29.29|26.89|29.33|26.93|29.16|26.76|0
1649179800000|2022-04-05 17:30:00|29.28|26.88|29.44|27.04|29.47|27.07|29.28|26.88|0
1649180100000|2022-04-05 17:35:00|29.43|27.03|29.5|27.1|29.51|27.11|29.43|27.03|0
1649180400000|2022-04-05 17:40:00|29.51|27.11|29.7|27.3|29.7|27.3|29.51|27.11|0
1649180700000|2022-04-05 17:45:00|29.69|27.29|29.81|27.41|29.85|27.45|29.67|27.27|0
1649181000000|2022-04-05 17:50:00|29.83|27.43|29.3|26.9|30.31|27.91|29.24|26.84|0
1649181300000|2022-04-05 17:55:00|29.29|26.89|29.15|26.75|29.33|26.93|29.13|26.73|0
1649181600000|2022-04-05 18:00:00|29.16|26.76|29.26|26.86|29.29|26.89|29.1|26.7|0
1649181900000|2022-04-05 18:05:00|29.25|26.85|29.28|26.88|29.31|26.91|29.19|26.79|0
1649182200000|2022-04-05 18:10:00|29.27|26.87|29.12|26.72|29.27|26.87|28.49|26.09|0
1649182500000|2022-04-05 18:15:00|29.14|26.74|28.94|26.54|29.19|26.79|28.94|26.54|0
1649182800000|2022-04-05 18:20:00|28.93|26.53|28.97|26.57|29.03|26.63|28.86|26.46|0
1649183100000|2022-04-05 18:25:00|28.96|26.56|29.09|26.69|29.11|26.71|28.9|26.5|0
1649183400000|2022-04-05 18:30:00|29.08|26.68|29.15|26.75|29.17|26.77|29.07|26.67|0
1649183700000|2022-04-05 18:35:00|29.14|26.74|29.22|26.82|29.26|26.86|29.02|26.62|0
1649184000000|2022-04-05 18:40:00|29.21|26.81|29.03|26.63|29.27|26.87|29.01|26.61|0
1649184300000|2022-04-05 18:45:00|29.05|26.65|29.09|26.69|29.19|26.79|28.97|26.57|0
1649184600000|2022-04-05 18:50:00|29.08|26.68|29.09|26.69|29.13|26.73|28.99|26.59|0
1649184900000|2022-04-05 18:55:00|29.07|26.67|29.25|26.85|29.3|26.9|28.98|26.58|0
1649185200000|2022-04-05 19:00:00|29.22|26.82|29.43|27.03|29.43|27.03|29.16|26.76|0
1649185500000|2022-04-05 19:05:00|29.41|27.01|29.52|27.12|29.59|27.19|29.4|27|0
1649185800000|2022-04-05 19:10:00|29.51|27.11|29.71|27.31|29.77|27.37|29.5|27.1|0
1649186100000|2022-04-05 19:15:00|29.72|27.32|29.78|27.38|29.81|27.41|29.64|27.24|0
1649186400000|2022-04-05 19:20:00|29.8|27.4|29.52|27.12|29.85|27.45|29.52|27.12|0
1649186700000|2022-04-05 19:25:00|29.53|27.13|29.72|27.32|29.74|27.34|29.53|27.13|0
1649187000000|2022-04-05 19:30:00|29.73|27.33|29.99|27.59|30|27.6|29.73|27.33|0
1649187300000|2022-04-05 19:35:00|30|27.6|30.01|27.61|30.09|27.69|29.9|27.5|0
1649187600000|2022-04-05 19:40:00|30|27.6|29.97|27.57|30.1|27.7|29.92|27.52|0
1649187900000|2022-04-05 19:45:00|29.94|27.54|30.42|28.02|30.44|28.04|29.19|26.79|0
1649188200000|2022-04-05 19:50:00|30.47|28.07|30.03|27.63|30.47|28.07|29.86|27.46|0
1649188500000|2022-04-05 19:55:00|29.98|27.58|29.9|27.5|30.19|27.79|29.9|27.5|0
1649188800000|2022-04-05 20:00:00|29.88|27.48|29.83|27.43|29.9|27.5|29.82|27.42|0
1649189100000|2022-04-05 20:05:00|29.82|27.42|29.82|27.42|29.85|27.45|29.79|27.39|0
1649189400000|2022-04-05 20:10:00|29.83|27.43|29.89|27.49|29.89|27.49|29.81|27.41|0
1649189700000|2022-04-05 20:15:00|30.09|27.29|30|27.2|30.09|27.29|30|27.2|0
1649190000000|2022-04-05 20:20:00|30.03|27.23|30.06|27.26|30.06|27.26|30.02|27.22|0
1649190300000|2022-04-05 20:25:00|30.05|27.25|30.06|27.26|30.07|27.27|30.05|27.25|0
1649190600000|2022-04-05 20:30:00|30.05|27.25|30.02|27.22|30.05|27.25|30.01|27.21|0
1649190900000|2022-04-05 20:35:00|30.01|27.21|30.01|27.21|30.02|27.22|30.01|27.21|0
1649191200000|2022-04-05 20:40:00|30|27.2|30.01|27.21|30.01|27.21|29.99|27.19|0
1649191500000|2022-04-05 20:45:00|30|27.2|29.96|27.16|30|27.2|29.95|27.15|0
1649191800000|2022-04-05 20:50:00|29.95|27.15|29.92|27.12|29.97|27.17|29.92|27.12|0
1649192100000|2022-04-05 20:55:00|29.93|27.13|29.9|27.1|29.93|27.13|29.89|27.09|0
1649192400000|2022-04-05 21:00:00|29.89|27.09|29.89|27.09|29.9|27.1|29.88|27.08|0
1649192700000|2022-04-05 21:05:00|29.9|27.1|29.9|27.1|29.91|27.11|29.9|27.1|0
1649193000000|2022-04-05 21:10:00|29.91|27.11|29.89|27.09|29.91|27.11|29.88|27.08|0
1649193300000|2022-04-05 21:15:00|29.9|27.1|29.88|27.08|29.9|27.1|29.87|27.07|0
1649193600000|2022-04-05 21:20:00|29.89|27.09|29.87|27.07|29.89|27.09|29.87|27.07|0
1649193900000|2022-04-05 21:25:00|29.86|27.06|29.86|27.06|29.89|27.09|29.85|27.05|0
1649194200000|2022-04-05 21:30:00|29.85|27.05|29.87|27.07|29.89|27.09|29.85|27.05|0
1649194500000|2022-04-05 21:35:00|29.83|27.03|29.85|27.05|29.85|27.05|29.83|27.03|0
1649194800000|2022-04-05 21:40:00|29.84|27.04|29.85|27.05|29.85|27.05|29.84|27.04|0
1649195100000|2022-04-05 21:45:00|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1649195400000|2022-04-05 21:50:00|29.87|27.07|29.87|27.07|29.87|27.07|29.86|27.06|0
1649195700000|2022-04-05 21:55:00|29.86|27.06|29.87|27.07|29.87|27.07|29.86|27.06|0
1649196000000|2022-04-05 22:00:00|29.9|27.1|29.95|27.15|29.95|27.15|29.88|27.08|0
1649196300000|2022-04-05 22:05:00|29.94|27.14|29.98|27.18|29.99|27.19|29.94|27.14|0
1649196600000|2022-04-05 22:10:00|29.97|27.17|30.01|27.21|30.01|27.21|29.97|27.17|0
1649196900000|2022-04-05 22:15:00|30|27.2|30|27.2|30.02|27.22|29.99|27.19|0
1649197200000|2022-04-05 22:20:00|30.01|27.21|30.06|27.26|30.06|27.26|30.01|27.21|0
1649197500000|2022-04-05 22:25:00|30.07|27.27|30.07|27.27|30.09|27.29|30.06|27.26|0
1649197800000|2022-04-05 22:30:00|30.05|27.25|30|27.2|30.05|27.25|29.99|27.19|0
1649198100000|2022-04-05 22:35:00|29.99|27.19|30.02|27.22|30.03|27.23|29.98|27.18|0
1649198400000|2022-04-05 22:40:00|30.01|27.21|29.97|27.17|30.01|27.21|29.95|27.15|0
1649198700000|2022-04-05 22:45:00|29.96|27.16|29.96|27.16|29.97|27.17|29.95|27.15|0
1649199000000|2022-04-05 22:50:00|29.95|27.15|29.94|27.14|29.96|27.16|29.93|27.13|0
1649199300000|2022-04-05 22:55:00|29.95|27.15|29.95|27.15|29.95|27.15|29.94|27.14|0
1649199600000|2022-04-05 23:00:00|29.94|27.14|29.95|27.15|29.96|27.16|29.93|27.13|0
1649199900000|2022-04-05 23:05:00|29.96|27.16|30|27.2|30|27.2|29.96|27.16|0
1649200200000|2022-04-05 23:10:00|29.99|27.19|30.02|27.22|30.02|27.22|29.99|27.19|0
1649200500000|2022-04-05 23:15:00|30.03|27.23|30|27.2|30.03|27.23|30|27.2|0
1649200800000|2022-04-05 23:20:00|29.99|27.19|30.01|27.21|30.01|27.21|29.99|27.19|0
1649201100000|2022-04-05 23:25:00|30.02|27.22|30.03|27.23|30.04|27.24|30.01|27.21|0
1649201400000|2022-04-05 23:30:00|30.02|27.22|30|27.2|30.02|27.22|30|27.2|0
1649201700000|2022-04-05 23:35:00|29.99|27.19|30|27.2|30.01|27.21|29.99|27.19|0
1649202000000|2022-04-05 23:40:00|29.99|27.19|29.9|27.1|29.99|27.19|29.89|27.09|0
1649202300000|2022-04-05 23:45:00|29.91|27.11|29.96|27.16|29.96|27.16|29.9|27.1|0
1649202600000|2022-04-05 23:50:00|29.95|27.15|29.95|27.15|29.96|27.16|29.93|27.13|0
1649202900000|2022-04-05 23:55:00|29.96|27.16|30|27.2|30.04|27.24|29.96|27.16|0
1649203200000|2022-04-06 00:00:00|30.01|27.21|30.09|27.29|30.11|27.31|30.01|27.21|0
1649203500000|2022-04-06 00:05:00|30.1|27.3|29.96|27.16|30.12|27.32|29.94|27.14|0
1649203800000|2022-04-06 00:10:00|29.95|27.15|29.93|27.13|29.95|27.15|29.89|27.09|0
1649204100000|2022-04-06 00:15:00|29.92|27.12|29.97|27.17|29.99|27.19|29.9|27.1|0
1649204400000|2022-04-06 00:20:00|29.96|27.16|30|27.2|30.01|27.21|29.96|27.16|0
1649204700000|2022-04-06 00:25:00|30.01|27.21|30.09|27.29|30.1|27.3|29.98|27.18|0
1649205000000|2022-04-06 00:30:00|30.1|27.3|30.18|27.38|30.18|27.38|30.1|27.3|0
1649205300000|2022-04-06 00:35:00|30.19|27.39|30.16|27.36|30.23|27.43|30.16|27.36|0
1649205600000|2022-04-06 00:40:00|30.15|27.35|30.22|27.42|30.24|27.44|30.13|27.33|0
1649205900000|2022-04-06 00:45:00|30.23|27.43|30.29|27.49|30.34|27.54|30.23|27.43|0
1649206200000|2022-04-06 00:50:00|30.3|27.5|30.34|27.54|30.34|27.54|30.29|27.49|0
1649206500000|2022-04-06 00:55:00|30.32|27.52|30.44|27.64|30.44|27.64|30.31|27.51|0
1649206800000|2022-04-06 01:00:00|30.45|27.65|30.43|27.63|30.52|27.72|30.43|27.63|0
1649207100000|2022-04-06 01:05:00|30.42|27.62|30.35|27.55|30.45|27.65|30.34|27.54|0
1649207400000|2022-04-06 01:10:00|30.34|27.54|30.35|27.55|30.4|27.6|30.34|27.54|0
1649207700000|2022-04-06 01:15:00|30.34|27.54|30.19|27.39|30.35|27.55|30.18|27.38|0
1649208000000|2022-04-06 01:20:00|30.18|27.38|30.2|27.4|30.23|27.43|30.18|27.38|0
1649208300000|2022-04-06 01:25:00|30.19|27.39|30.21|27.41|30.21|27.41|30.16|27.36|0
1649208600000|2022-04-06 01:30:00|30.22|27.42|30.25|27.45|30.3|27.5|30.21|27.41|0
1649208900000|2022-04-06 01:35:00|30.24|27.44|30.31|27.51|30.32|27.52|30.22|27.42|0
1649209200000|2022-04-06 01:40:00|30.32|27.52|30.28|27.48|30.36|27.56|30.28|27.48|0
1649209500000|2022-04-06 01:45:00|30.29|27.49|30.34|27.54|30.43|27.63|30.29|27.49|0
1649209800000|2022-04-06 01:50:00|30.36|27.56|30.41|27.61|30.41|27.61|30.3|27.5|0
1649210100000|2022-04-06 01:55:00|30.4|27.6|30.44|27.64|30.49|27.69|30.39|27.59|0
1649210400000|2022-04-06 02:00:00|30.46|27.66|30.44|27.64|30.46|27.66|30.4|27.6|0
1649210700000|2022-04-06 02:05:00|30.43|27.63|30.35|27.55|30.44|27.64|30.34|27.54|0
1649211000000|2022-04-06 02:10:00|30.34|27.54|30.4|27.6|30.41|27.61|30.34|27.54|0
1649211300000|2022-04-06 02:15:00|30.39|27.59|30.43|27.63|30.44|27.64|30.39|27.59|0
1649211600000|2022-04-06 02:20:00|30.44|27.64|30.37|27.57|30.44|27.64|30.36|27.56|0
1649211900000|2022-04-06 02:25:00|30.36|27.56|30.34|27.54|30.37|27.57|30.32|27.52|0
1649212200000|2022-04-06 02:30:00|30.35|27.55|30.3|27.5|30.38|27.58|30.27|27.47|0
1649212500000|2022-04-06 02:35:00|30.29|27.49|30.25|27.45|30.3|27.5|30.25|27.45|0
1649212800000|2022-04-06 02:40:00|30.26|27.46|30.28|27.48|30.31|27.51|30.25|27.45|0
1649213100000|2022-04-06 02:45:00|30.27|27.47|30.3|27.5|30.32|27.52|30.27|27.47|0
1649213400000|2022-04-06 02:50:00|30.29|27.49|30.27|27.47|30.31|27.51|30.27|27.47|0
1649213700000|2022-04-06 02:55:00|30.26|27.46|30.27|27.47|30.29|27.49|30.26|27.46|0
1649214000000|2022-04-06 03:00:00|30.28|27.48|30.26|27.46|30.28|27.48|30.22|27.42|0
1649214300000|2022-04-06 03:05:00|30.25|27.45|30.23|27.43|30.27|27.47|30.23|27.43|0
1649214600000|2022-04-06 03:10:00|30.21|27.41|30.25|27.45|30.27|27.47|30.19|27.39|0
1649214900000|2022-04-06 03:15:00|30.26|27.46|30.24|27.44|30.27|27.47|30.23|27.43|0
1649215200000|2022-04-06 03:20:00|30.25|27.45|30.3|27.5|30.3|27.5|30.25|27.45|0
1649215500000|2022-04-06 03:25:00|30.31|27.51|30.28|27.48|30.31|27.51|30.26|27.46|0
1649215800000|2022-04-06 03:30:00|30.29|27.49|30.29|27.49|30.31|27.51|30.26|27.46|0
1649216100000|2022-04-06 03:35:00|30.28|27.48|30.32|27.52|30.35|27.55|30.27|27.47|0
1649216400000|2022-04-06 03:40:00|30.33|27.53|30.37|27.57|30.38|27.58|30.32|27.52|0
1649216700000|2022-04-06 03:45:00|30.38|27.58|30.39|27.59|30.41|27.61|30.38|27.58|0
1649217000000|2022-04-06 03:50:00|30.38|27.58|30.34|27.54|30.39|27.59|30.32|27.52|0
1649217300000|2022-04-06 03:55:00|30.35|27.55|30.32|27.52|30.38|27.58|30.32|27.52|0
1649217600000|2022-04-06 04:00:00|30.31|27.51|30.29|27.49|30.31|27.51|30.28|27.48|0
1649217900000|2022-04-06 04:05:00|30.28|27.48|30.26|27.46|30.29|27.49|30.24|27.44|0
1649218200000|2022-04-06 04:10:00|30.25|27.45|30.23|27.43|30.25|27.45|30.21|27.41|0
1649218500000|2022-04-06 04:15:00|30.22|27.42|30.16|27.36|30.22|27.42|30.14|27.34|0
1649218800000|2022-04-06 04:20:00|30.15|27.35|30.17|27.37|30.17|27.37|30.15|27.35|0
1649219100000|2022-04-06 04:25:00|30.16|27.36|30.2|27.4|30.2|27.4|30.15|27.35|0
1649219400000|2022-04-06 04:30:00|30.21|27.41|30.23|27.43|30.24|27.44|30.19|27.39|0
1649219700000|2022-04-06 04:35:00|30.24|27.44|30.27|27.47|30.27|27.47|30.24|27.44|0
1649220000000|2022-04-06 04:40:00|30.26|27.46|30.23|27.43|30.26|27.46|30.22|27.42|0
1649220300000|2022-04-06 04:45:00|30.24|27.44|30.2|27.4|30.24|27.44|30.18|27.38|0
1649220600000|2022-04-06 04:50:00|30.19|27.39|30.23|27.43|30.23|27.43|30.19|27.39|0
1649220900000|2022-04-06 04:55:00|30.22|27.42|30.23|27.43|30.23|27.43|30.19|27.39|0
1649221200000|2022-04-06 05:00:00|30.22|27.42|30.15|27.35|30.23|27.43|30.15|27.35|0
1649221500000|2022-04-06 05:05:00|30.16|27.36|30.05|27.25|30.19|27.39|30.03|27.23|0
1649221800000|2022-04-06 05:10:00|30.04|27.24|30.1|27.3|30.11|27.31|30.04|27.24|0
1649222100000|2022-04-06 05:15:00|30.08|27.28|30|27.2|30.08|27.28|29.98|27.18|0
1649222400000|2022-04-06 05:20:00|30.01|27.21|29.98|27.18|30.02|27.22|29.97|27.17|0
1649222700000|2022-04-06 05:25:00|29.97|27.17|29.92|27.12|30|27.2|29.92|27.12|0
1649223000000|2022-04-06 05:30:00|29.93|27.13|29.93|27.13|29.95|27.15|29.91|27.11|0
1649223300000|2022-04-06 05:35:00|29.92|27.12|29.93|27.13|29.93|27.13|29.89|27.09|0
1649223600000|2022-04-06 05:40:00|29.94|27.14|29.97|27.17|29.98|27.18|29.91|27.11|0
1649223900000|2022-04-06 05:45:00|29.98|27.18|30|27.2|30.01|27.21|29.95|27.15|0
1649224200000|2022-04-06 05:50:00|29.99|27.19|30.01|27.21|30.04|27.24|29.98|27.18|0
1649224500000|2022-04-06 05:55:00|30.02|27.22|30.08|27.28|30.1|27.3|30.02|27.22|0
1649224800000|2022-04-06 06:00:00|30.1|27.3|30.02|27.22|30.1|27.3|30|27.2|0
1649225100000|2022-04-06 06:05:00|30.04|27.24|30.03|27.23|30.1|27.3|30.02|27.22|0
1649225400000|2022-04-06 06:10:00|30.02|27.22|29.99|27.19|30.03|27.23|29.96|27.16|0
1649225700000|2022-04-06 06:15:00|30|27.2|29.99|27.19|30.04|27.24|29.94|27.14|0
1649226000000|2022-04-06 06:20:00|30|27.2|30.02|27.22|30.05|27.25|29.97|27.17|0
1649226300000|2022-04-06 06:25:00|30.01|27.21|29.95|27.15|30.01|27.21|29.9|27.1|0
1649226600000|2022-04-06 06:30:00|29.94|27.14|29.88|27.08|29.96|27.16|29.88|27.08|0
1649226900000|2022-04-06 06:35:00|29.87|27.07|29.76|26.96|29.88|27.08|29.75|26.95|0
1649227200000|2022-04-06 06:40:00|29.75|26.95|29.74|26.94|29.76|26.96|29.72|26.92|0
1649227500000|2022-04-06 06:45:00|29.73|26.93|29.78|26.98|29.78|26.98|29.72|26.92|0
1649227800000|2022-04-06 06:50:00|29.77|26.97|29.91|27.11|29.91|27.11|29.77|26.97|0
1649228100000|2022-04-06 06:55:00|29.9|27.1|29.85|27.05|29.91|27.11|29.82|27.02|0
1649228400000|2022-04-06 07:00:00|29.81|27.01|29.97|27.17|29.97|27.17|29.79|26.99|0
1649228700000|2022-04-06 07:05:00|29.76|27.36|29.66|27.26|29.81|27.41|29.65|27.25|0
1649229000000|2022-04-06 07:10:00|29.65|27.25|29.63|27.23|29.75|27.35|29.53|27.13|0
1649229300000|2022-04-06 07:15:00|29.64|27.24|29.66|27.26|29.71|27.31|29.6|27.2|0
1649229600000|2022-04-06 07:20:00|29.67|27.27|29.76|27.36|29.77|27.37|29.66|27.26|0
1649229900000|2022-04-06 07:25:00|29.77|27.37|29.76|27.36|29.79|27.39|29.69|27.29|0
1649230200000|2022-04-06 07:30:00|29.75|27.35|30.22|27.82|30.22|27.82|29.73|27.33|0
1649230500000|2022-04-06 07:35:00|30.21|27.81|30.39|27.99|30.41|28.01|30.18|27.78|0
1649230800000|2022-04-06 07:40:00|30.38|27.98|30.39|27.99|30.45|28.05|30.27|27.87|0
1649231100000|2022-04-06 07:45:00|30.4|28|30.49|28.09|30.54|28.14|30.4|28|0
1649231400000|2022-04-06 07:50:00|30.5|28.1|30.57|28.17|30.89|28.49|30.18|27.78|0
1649231700000|2022-04-06 07:55:00|30.56|28.16|31.01|28.61|31.05|28.65|30.56|28.16|0
1649232000000|2022-04-06 08:00:00|31.02|28.62|30.91|28.51|31.08|28.68|30.89|28.49|0
1649232300000|2022-04-06 08:05:00|30.9|28.5|30.85|28.45|30.93|28.53|30.81|28.41|0
1649232600000|2022-04-06 08:10:00|30.86|28.46|30.91|28.51|30.96|28.56|30.84|28.44|0
1649232900000|2022-04-06 08:15:00|30.93|28.53|31.04|28.64|31.09|28.69|30.83|28.43|0
1649233200000|2022-04-06 08:20:00|31.05|28.65|31.14|28.74|31.18|28.78|31.04|28.64|0
1649233500000|2022-04-06 08:25:00|31.15|28.75|32.22|29.82|32.59|30.19|31.04|28.64|0
1649233800000|2022-04-06 08:30:00|32.2|29.8|32.29|29.89|32.35|29.95|32.18|29.78|0
1649234100000|2022-04-06 08:35:00|32.28|29.88|32.26|29.86|32.37|29.97|32.2|29.8|0
1649234400000|2022-04-06 08:40:00|32.25|29.85|32.36|29.96|32.36|29.96|32.25|29.85|0
1649234700000|2022-04-06 08:45:00|32.35|29.95|32.16|29.76|32.37|29.97|32.11|29.71|0
1649235000000|2022-04-06 08:50:00|32.13|29.73|32.05|29.65|32.14|29.74|32.03|29.63|0
1649235300000|2022-04-06 08:55:00|32.06|29.66|32.05|29.65|32.1|29.7|32.03|29.63|0
1649235600000|2022-04-06 09:00:00|32.04|29.64|32.07|29.67|32.08|29.68|31.96|29.56|0
1649235900000|2022-04-06 09:05:00|32.06|29.66|32.14|29.74|32.16|29.76|32.06|29.66|0
1649236200000|2022-04-06 09:10:00|32.15|29.75|32.25|29.85|32.26|29.86|32.09|29.69|0
1649236500000|2022-04-06 09:15:00|32.26|29.86|32.25|29.85|32.36|29.96|32.18|29.78|0
1649236800000|2022-04-06 09:20:00|32.23|29.83|32.25|29.85|32.32|29.92|32.23|29.83|0
1649237100000|2022-04-06 09:25:00|32.24|29.84|32.34|29.94|32.34|29.94|32.22|29.82|0
1649237400000|2022-04-06 09:30:00|32.33|29.93|32.33|29.93|32.34|29.94|32.26|29.86|0
1649237700000|2022-04-06 09:35:00|32.32|29.92|32.42|30.02|32.44|30.04|32.32|29.92|0
1649238000000|2022-04-06 09:40:00|32.41|30.01|32.47|30.07|32.58|30.18|32.37|29.97|0
1649238300000|2022-04-06 09:45:00|32.52|30.12|32.62|30.22|32.62|30.22|32.49|30.09|0
1649238600000|2022-04-06 09:50:00|32.66|30.26|31.38|28.98|34.61|32.21|30.58|28.18|0
1649238900000|2022-04-06 09:55:00|31.37|28.97|31.13|28.73|31.38|28.98|31.11|28.71|0
1649239200000|2022-04-06 10:00:00|31.14|28.74|31.15|28.75|31.2|28.8|31.11|28.71|0
1649239500000|2022-04-06 10:05:00|31.13|28.73|31.17|28.77|31.17|28.77|31.12|28.72|0
1649239800000|2022-04-06 10:10:00|31.18|28.78|31.33|28.93|31.33|28.93|31.14|28.74|0
1649240100000|2022-04-06 10:15:00|31.35|28.95|31.42|29.02|31.49|29.09|31.3|28.9|0
1649240400000|2022-04-06 10:20:00|31.41|29.01|32.21|29.81|32.31|29.91|30.98|28.58|0
1649240700000|2022-04-06 10:25:00|32.22|29.82|32.16|29.76|32.26|29.86|32.15|29.75|0
1649241000000|2022-04-06 10:30:00|32.18|29.78|32.27|29.87|32.32|29.92|32.18|29.78|0
1649241300000|2022-04-06 10:35:00|32.25|29.85|32.32|29.92|32.36|29.96|32.24|29.84|0
1649241600000|2022-04-06 10:40:00|32.33|29.93|32.3|29.9|32.38|29.98|32.26|29.86|0
1649241900000|2022-04-06 10:45:00|32.31|29.91|32.35|29.95|32.35|29.95|32.29|29.89|0
1649242200000|2022-04-06 10:50:00|32.36|29.96|32.38|29.98|32.45|30.05|32.34|29.94|0
1649242500000|2022-04-06 10:55:00|32.39|29.99|32.39|29.99|32.43|30.03|32.34|29.94|0
1649242800000|2022-04-06 11:00:00|32.38|29.98|32.33|29.93|32.38|29.98|32.31|29.91|0
1649243100000|2022-04-06 11:05:00|32.36|29.96|32.49|30.09|32.49|30.09|32.34|29.94|0
1649243400000|2022-04-06 11:10:00|32.48|30.08|32.61|30.21|32.66|30.26|32.45|30.05|0
1649243700000|2022-04-06 11:15:00|32.63|30.23|32.54|30.14|32.67|30.27|32.51|30.11|0
1649244000000|2022-04-06 11:20:00|32.56|30.16|32.69|30.29|32.69|30.29|32.53|30.13|0
1649244300000|2022-04-06 11:25:00|32.7|30.3|32.69|30.29|32.72|30.32|32.66|30.26|0
1649244600000|2022-04-06 11:30:00|32.7|30.3|32.64|30.24|32.8|30.4|32.64|30.24|0
1649244900000|2022-04-06 11:35:00|32.66|30.26|32.67|30.27|32.7|30.3|32.6|30.2|0
1649245200000|2022-04-06 11:40:00|32.66|30.26|32.77|30.37|32.79|30.39|32.66|30.26|0
1649245500000|2022-04-06 11:45:00|32.78|30.38|32.73|30.33|32.79|30.39|32.65|30.25|0
1649245800000|2022-04-06 11:50:00|32.78|30.38|32.83|30.43|32.87|30.47|32.78|30.38|0
1649246100000|2022-04-06 11:55:00|32.82|30.42|33.9|31.5|33.97|31.57|32.23|29.83|0
1649246400000|2022-04-06 12:00:00|33.88|31.48|33.97|31.57|33.98|31.58|33.84|31.44|0
1649246700000|2022-04-06 12:05:00|33.93|31.53|33.87|31.47|34.02|31.62|33.86|31.46|0
1649247000000|2022-04-06 12:10:00|33.88|31.48|33.82|31.42|33.96|31.56|33.77|31.37|0
1649247300000|2022-04-06 12:15:00|33.83|31.43|33.84|31.44|33.9|31.5|33.8|31.4|0
1649247600000|2022-04-06 12:20:00|33.83|31.43|33.8|31.4|33.86|31.46|33.78|31.38|0
1649247900000|2022-04-06 12:25:00|33.82|31.42|33.68|31.28|33.83|31.43|33.68|31.28|0
1649248200000|2022-04-06 12:30:00|33.66|31.26|33.79|31.39|33.83|31.43|33.5|31.1|0
1649248500000|2022-04-06 12:35:00|33.81|31.41|33.78|31.38|33.83|31.43|33.76|31.36|0
1649248800000|2022-04-06 12:40:00|33.79|31.39|33.84|31.44|33.86|31.46|33.79|31.39|0
1649249100000|2022-04-06 12:45:00|33.83|31.43|34.09|31.69|34.31|31.91|33.83|31.43|0
1649249400000|2022-04-06 12:50:00|34.11|31.71|34.05|31.65|34.12|31.72|33.93|31.53|0
1649249700000|2022-04-06 12:55:00|34.01|31.61|33.89|31.49|34.01|31.61|33.84|31.44|0
1649250000000|2022-04-06 13:00:00|33.93|31.53|33.78|31.38|33.95|31.55|33.77|31.37|0
1649250300000|2022-04-06 13:05:00|33.8|31.4|33.79|31.39|33.82|31.42|33.75|31.35|0
1649250600000|2022-04-06 13:10:00|33.78|31.38|33.84|31.44|33.9|31.5|33.77|31.37|0
1649250900000|2022-04-06 13:15:00|33.83|31.43|33.8|31.4|33.88|31.48|33.77|31.37|0
1649251200000|2022-04-06 13:20:00|33.82|31.42|33.87|31.47|33.92|31.52|33.78|31.38|0
1649251500000|2022-04-06 13:25:00|33.89|31.49|33.94|31.54|33.96|31.56|33.87|31.47|0
1649251800000|2022-04-06 13:30:00|33.98|31.58|34.08|31.68|34.24|31.84|33.65|31.25|0
1649252100000|2022-04-06 13:35:00|34.06|31.66|34.12|31.72|34.31|31.91|34.06|31.66|0
1649252400000|2022-04-06 13:40:00|34.14|31.74|34.71|31.83|34.71|32.07|34.12|31.72|0
1649252700000|2022-04-06 13:45:00|34.67|31.79|34.73|31.85|34.82|31.94|34.02|31.14|0
1649253000000|2022-04-06 13:50:00|34.75|31.87|34.71|31.83|34.83|31.95|34.66|31.78|0
1649253300000|2022-04-06 13:55:00|34.77|31.89|35.56|32.68|35.56|32.68|34.6|31.72|0
1649253600000|2022-04-06 14:00:00|35.54|32.66|35.87|32.99|35.89|33.01|35.48|32.6|0
1649253900000|2022-04-06 14:05:00|35.89|33.01|36.55|33.67|36.56|33.68|35.8|32.92|0
1649254200000|2022-04-06 14:10:00|36.56|33.68|36.21|33.33|36.67|33.79|36.21|33.33|0
1649254500000|2022-04-06 14:15:00|36.24|33.36|35.93|33.05|36.24|33.36|35.86|32.98|0
1649254800000|2022-04-06 14:20:00|35.96|33.08|35.91|33.03|36.06|33.18|35.84|32.96|0
1649255100000|2022-04-06 14:25:00|35.94|33.06|36.24|33.36|36.24|33.36|35.89|33.01|0
1649255400000|2022-04-06 14:30:00|36.21|33.33|36.23|33.35|36.35|33.47|36.09|33.21|0
1649255700000|2022-04-06 14:35:00|36.18|33.3|35.98|33.1|36.23|33.35|35.98|33.1|0
1649256000000|2022-04-06 14:40:00|36.01|33.13|35.76|32.88|36.15|33.27|35.63|32.75|0
1649256300000|2022-04-06 14:45:00|35.8|32.92|35.41|33.01|35.83|33.13|35.4|32.84|0
1649256600000|2022-04-06 14:50:00|35.43|33.03|35.32|32.92|35.43|33.03|35.02|32.62|0
1649256900000|2022-04-06 14:55:00|35.29|32.89|35.42|33.02|35.42|33.02|35.2|32.8|0
1649257200000|2022-04-06 15:00:00|35.45|33.05|35.19|32.79|35.47|33.07|35.19|32.79|0
1649257500000|2022-04-06 15:05:00|35.2|32.8|35.47|33.07|35.52|33.12|35.16|32.76|0
1649257800000|2022-04-06 15:10:00|35.49|33.09|35.45|33.05|35.5|33.1|35.37|32.97|0
1649258100000|2022-04-06 15:15:00|35.42|33.02|35.51|33.11|35.58|33.18|35.36|32.96|0
1649258400000|2022-04-06 15:20:00|35.53|33.13|35.45|33.05|35.63|33.23|35.05|32.65|0
1649258700000|2022-04-06 15:25:00|35.46|33.06|35.4|33|35.57|33.17|35.36|32.96|0
1649259000000|2022-04-06 15:30:00|35.36|32.96|35.57|33.17|35.63|33.23|35.32|32.92|0
1649259300000|2022-04-06 15:35:00|35.54|33.14|35.56|33.16|35.59|33.19|35.44|33.04|0
1649259600000|2022-04-06 15:40:00|35.55|33.15|35.36|32.96|35.57|33.17|35.34|32.94|0
1649259900000|2022-04-06 15:45:00|35.32|32.92|35.11|32.71|35.4|33|35.01|32.61|0
1649260200000|2022-04-06 15:50:00|35.09|32.69|35.06|32.66|35.15|32.75|34.9|32.5|0
1649260500000|2022-04-06 15:55:00|35.07|32.67|35.14|32.74|35.21|32.81|35.01|32.61|0
1649260800000|2022-04-06 16:00:00|35.13|32.73|35.24|32.84|35.24|32.84|35.05|32.65|0
1649261100000|2022-04-06 16:05:00|35.2|32.8|35.23|32.83|35.24|32.84|35.07|32.67|0
1649261400000|2022-04-06 16:10:00|35.18|32.78|35.07|32.67|35.18|32.78|34.46|32.06|0
1649261700000|2022-04-06 16:15:00|35.09|32.69|35.2|32.8|35.23|32.83|35.09|32.69|0
1649262000000|2022-04-06 16:20:00|35.21|32.81|35.24|32.84|35.39|32.99|35.19|32.79|0
1649262300000|2022-04-06 16:25:00|35.23|32.83|35.25|32.85|35.3|32.9|35.16|32.76|0
1649262600000|2022-04-06 16:30:00|35.26|32.86|35.09|32.69|35.32|32.92|35.08|32.68|0
1649262900000|2022-04-06 16:35:00|35.13|32.73|35.17|32.77|35.21|32.81|35.1|32.7|0
1649263200000|2022-04-06 16:40:00|35.19|32.79|35.12|32.72|35.2|32.8|35.05|32.65|0
1649263500000|2022-04-06 16:45:00|35.15|32.75|35.13|32.73|35.31|32.91|35.06|32.66|0
1649263800000|2022-04-06 16:50:00|35.12|32.72|35.12|32.72|35.27|32.87|35.12|32.72|0
1649264100000|2022-04-06 16:55:00|35.11|32.71|35.05|32.65|35.15|32.75|35.02|32.62|0
1649264400000|2022-04-06 17:00:00|35.07|32.67|35.18|32.78|35.23|32.83|35.03|32.63|0
1649264700000|2022-04-06 17:05:00|35.17|32.77|35.33|32.93|35.41|33.01|34.86|32.46|0
1649265000000|2022-04-06 17:10:00|35.3|32.9|35.27|32.87|35.38|32.98|35.25|32.85|0
1649265300000|2022-04-06 17:15:00|35.28|32.88|35.2|32.8|35.33|32.93|35.12|32.72|0
1649265600000|2022-04-06 17:20:00|35.22|32.82|34.97|32.57|35.26|32.86|34.97|32.57|0
1649265900000|2022-04-06 17:25:00|34.99|32.59|34.81|32.41|35.19|32.79|34.8|32.4|0
1649266200000|2022-04-06 17:30:00|34.79|32.39|34.65|32.25|34.86|32.46|34.57|32.17|0
1649266500000|2022-04-06 17:35:00|34.64|32.24|34.54|32.14|34.77|32.37|34.54|32.14|0
1649266800000|2022-04-06 17:40:00|34.55|32.15|34.35|31.95|34.59|32.19|34.28|31.88|0
1649267100000|2022-04-06 17:45:00|34.36|31.96|34.56|31.68|34.77|32.2|34.35|31.67|0
1649267400000|2022-04-06 17:50:00|34.57|31.69|34.27|31.39|34.62|31.74|34.14|31.26|0
1649267700000|2022-04-06 17:55:00|34.29|31.41|34.52|31.64|34.52|31.64|34.25|31.37|0
1649268000000|2022-04-06 18:00:00|34.53|31.65|33.5|30.62|34.81|31.93|32.93|30.05|0
1649268300000|2022-04-06 18:05:00|33.63|30.75|34.59|31.71|34.67|31.79|33.61|30.73|0
1649268600000|2022-04-06 18:10:00|34.63|31.75|35.33|32.45|35.46|32.58|34.54|31.66|0
1649268900000|2022-04-06 18:15:00|35.36|32.48|35.95|33.07|36.15|33.27|35.25|32.37|0
1649269200000|2022-04-06 18:20:00|35.97|33.09|35.75|32.87|36|33.12|35.59|32.71|0
1649269500000|2022-04-06 18:25:00|35.74|32.86|35.52|32.64|35.82|32.94|35.31|32.43|0
1649269800000|2022-04-06 18:30:00|35.43|32.55|34.15|31.75|35.48|32.7|34.02|31.62|0
1649270100000|2022-04-06 18:35:00|34.14|31.74|34.34|31.46|34.73|31.85|33.73|30.85|0
1649270400000|2022-04-06 18:40:00|34.38|31.5|34.13|31.25|34.52|31.64|34.06|31.18|0
1649270700000|2022-04-06 18:45:00|34.2|31.32|34.1|31.7|34.32|31.76|33.89|31.01|0
1649271000000|2022-04-06 18:50:00|33.97|31.57|33.21|30.81|34.02|31.62|33.15|30.75|0
1649271300000|2022-04-06 18:55:00|33.17|30.77|32.81|30.41|33.22|30.82|32.8|30.4|0
1649271600000|2022-04-06 19:00:00|32.79|30.39|32.32|29.92|32.79|30.39|31.41|29.01|0
1649271900000|2022-04-06 19:05:00|32.35|29.95|32.8|30.4|32.93|30.53|32.35|29.95|0
1649272200000|2022-04-06 19:10:00|32.72|30.32|32.65|30.25|32.87|30.47|32.51|30.11|0
1649272500000|2022-04-06 19:15:00|32.7|30.3|32.98|30.58|32.99|30.59|32.46|30.06|0
1649272800000|2022-04-06 19:20:00|33.01|30.61|33.59|31.19|33.62|31.22|32.4|30|0
1649273100000|2022-04-06 19:25:00|33.57|31.17|33.89|31.49|33.92|31.52|33.52|31.12|0
1649273400000|2022-04-06 19:30:00|33.91|31.51|34.01|31.61|34.05|31.65|33.66|31.26|0
1649273700000|2022-04-06 19:35:00|33.95|31.55|33.39|30.99|34.03|31.63|33.38|30.98|0
1649274000000|2022-04-06 19:40:00|33.44|31.04|33.36|30.96|33.62|31.22|33.28|30.88|0
1649274300000|2022-04-06 19:45:00|33.46|31.06|32.8|30.4|33.46|31.06|32.65|30.25|0
1649274600000|2022-04-06 19:50:00|32.68|30.28|33.24|30.84|33.25|30.85|32.63|30.23|0
1649274900000|2022-04-06 19:55:00|33.25|30.85|32.86|30.46|33.35|30.95|32.86|30.46|0
1649275200000|2022-04-06 20:00:00|33.15|30.75|33.12|30.72|33.29|30.89|33.12|30.72|0
1649275500000|2022-04-06 20:05:00|33.11|30.71|33.04|30.64|33.11|30.71|33.02|30.62|0
1649275800000|2022-04-06 20:10:00|33.05|30.65|33.16|30.76|33.16|30.76|33|30.6|0
1649276100000|2022-04-06 20:15:00|33.36|30.56|33.33|30.53|33.5|30.7|33.33|30.53|0
1649276400000|2022-04-06 20:20:00|33.34|30.54|33.38|30.58|33.4|30.6|33.32|30.52|0
1649276700000|2022-04-06 20:25:00|33.37|30.57|33.34|30.54|33.38|30.58|33.32|30.52|0
1649277000000|2022-04-06 20:30:00|33.33|30.53|33.35|30.55|33.35|30.55|33.32|30.52|0
1649277300000|2022-04-06 20:35:00|33.33|30.53|33.42|30.62|33.47|30.67|33.33|30.53|0
1649277600000|2022-04-06 20:40:00|33.41|30.61|33.44|30.64|33.44|30.64|33.4|30.6|0
1649277900000|2022-04-06 20:45:00|33.42|30.62|33.39|30.59|33.44|30.64|33.38|30.58|0
1649278200000|2022-04-06 20:50:00|33.4|30.6|33.48|30.68|33.48|30.68|33.4|30.6|0
1649278500000|2022-04-06 20:55:00|33.46|30.66|33.49|30.69|33.49|30.69|33.45|30.65|0
1649278800000|2022-04-06 21:00:00|33.47|30.67|33.47|30.67|33.48|30.68|33.46|30.66|0
1649279100000|2022-04-06 21:05:00|33.46|30.66|33.43|30.63|33.47|30.67|33.43|30.63|0
1649279400000|2022-04-06 21:10:00|33.42|30.62|33.43|30.63|33.45|30.65|33.42|30.62|0
1649280000000|2022-04-06 21:20:00|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649280300000|2022-04-06 21:25:00|33.43|30.63|33.43|30.63|33.43|30.63|33.42|30.62|0
1649280600000|2022-04-06 21:30:00|33.44|30.64|33.46|30.66|33.48|30.68|33.44|30.64|0
1649280900000|2022-04-06 21:35:00|33.45|30.65|33.46|30.66|33.46|30.66|33.45|30.65|0
1649281200000|2022-04-06 21:40:00|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649281500000|2022-04-06 21:45:00|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649281800000|2022-04-06 21:50:00|33.45|30.65|33.44|30.64|33.45|30.65|33.44|30.64|0
1649282100000|2022-04-06 21:55:00|33.45|30.65|33.44|30.64|33.45|30.65|33.44|30.64|0
1649282400000|2022-04-06 22:00:00|33.47|30.67|33.32|30.52|33.47|30.67|33.32|30.52|0
1649282700000|2022-04-06 22:05:00|33.31|30.51|33.26|30.46|33.33|30.53|33.25|30.45|0
1649283000000|2022-04-06 22:10:00|33.25|30.45|33.25|30.45|33.27|30.47|33.24|30.44|0
1649283300000|2022-04-06 22:15:00|33.23|30.43|33.28|30.48|33.28|30.48|33.2|30.4|0
1649283600000|2022-04-06 22:20:00|33.27|30.47|33.28|30.48|33.3|30.5|33.26|30.46|0
1649283900000|2022-04-06 22:25:00|33.27|30.47|33.28|30.48|33.32|30.52|33.27|30.47|0
1649284200000|2022-04-06 22:30:00|33.26|30.46|33.19|30.39|33.26|30.46|33.19|30.39|0
1649284500000|2022-04-06 22:35:00|33.18|30.38|33.21|30.41|33.22|30.42|33.18|30.38|0
1649284800000|2022-04-06 22:40:00|33.2|30.4|33.2|30.4|33.29|30.49|33.19|30.39|0
1649285100000|2022-04-06 22:45:00|33.19|30.39|33.23|30.43|33.23|30.43|33.19|30.39|0
1649285400000|2022-04-06 22:50:00|33.24|30.44|33.29|30.49|33.32|30.52|33.23|30.43|0
1649285700000|2022-04-06 22:55:00|33.3|30.5|33.26|30.46|33.3|30.5|33.24|30.44|0
1649286000000|2022-04-06 23:00:00|33.25|30.45|33.33|30.53|33.33|30.53|33.23|30.43|0
1649286300000|2022-04-06 23:05:00|33.35|30.55|33.33|30.53|33.37|30.57|33.32|30.52|0
1649286600000|2022-04-06 23:10:00|33.36|30.56|33.34|30.54|33.37|30.57|33.31|30.51|0
1649286900000|2022-04-06 23:15:00|33.33|30.53|33.33|30.53|33.34|30.54|33.31|30.51|0
1649287200000|2022-04-06 23:20:00|33.34|30.54|33.31|30.51|33.34|30.54|33.28|30.48|0
1649287500000|2022-04-06 23:25:00|33.32|30.52|33.32|30.52|33.34|30.54|33.31|30.51|0
1649287800000|2022-04-06 23:30:00|33.33|30.53|33.46|30.66|33.49|30.69|33.31|30.51|0
1649288100000|2022-04-06 23:35:00|33.47|30.67|33.66|30.86|33.68|30.88|33.46|30.66|0
1649288400000|2022-04-06 23:40:00|33.65|30.85|33.65|30.85|33.69|30.89|33.62|30.82|0
1649288700000|2022-04-06 23:45:00|33.64|30.84|33.7|30.9|33.7|30.9|33.63|30.83|0
1649289000000|2022-04-06 23:50:00|33.71|30.91|33.79|30.99|33.84|31.04|33.69|30.89|0
1649289300000|2022-04-06 23:55:00|33.8|31|33.89|31.09|33.95|31.15|33.8|31|0
1649289600000|2022-04-07 00:00:00|33.93|31.13|33.83|31.03|34.03|31.23|33.79|30.99|0
1649289900000|2022-04-07 00:05:00|33.82|31.02|33.88|31.08|33.89|31.09|33.79|30.99|0
1649290200000|2022-04-07 00:10:00|33.9|31.1|33.9|31.1|33.92|31.12|33.79|30.99|0
1649290500000|2022-04-07 00:15:00|33.89|31.09|33.99|31.19|34|31.2|33.83|31.03|0
1649290800000|2022-04-07 00:20:00|34|31.2|33.97|31.17|34|31.2|33.91|31.11|0
1649291100000|2022-04-07 00:25:00|33.96|31.16|33.88|31.08|33.99|31.19|33.87|31.07|0
1649291400000|2022-04-07 00:30:00|33.87|31.07|33.94|31.14|33.98|31.18|33.87|31.07|0
1649291700000|2022-04-07 00:35:00|33.95|31.15|33.99|31.19|34|31.2|33.94|31.14|0
1649292000000|2022-04-07 00:40:00|33.98|31.18|33.86|31.06|33.98|31.18|33.83|31.03|0
1649292300000|2022-04-07 00:45:00|33.87|31.07|33.94|31.14|33.96|31.16|33.87|31.07|0
1649292600000|2022-04-07 00:50:00|33.91|31.11|33.91|31.11|33.95|31.15|33.88|31.08|0
1649292900000|2022-04-07 00:55:00|33.9|31.1|33.85|31.05|33.95|31.15|33.85|31.05|0
1649293200000|2022-04-07 01:00:00|33.84|31.04|33.91|31.11|33.95|31.15|33.84|31.04|0
1649293500000|2022-04-07 01:05:00|33.9|31.1|33.73|30.93|33.9|31.1|33.73|30.93|0
1649293800000|2022-04-07 01:10:00|33.72|30.92|33.76|30.96|33.8|31|33.7|30.9|0
1649294100000|2022-04-07 01:15:00|33.77|30.97|33.75|30.95|33.77|30.97|33.7|30.9|0
1649294400000|2022-04-07 01:20:00|33.74|30.94|33.8|31|33.81|31.01|33.72|30.92|0
1649294700000|2022-04-07 01:25:00|33.81|31.01|33.88|31.08|33.9|31.1|33.81|31.01|0
1649295000000|2022-04-07 01:30:00|33.9|31.1|33.81|31.01|33.93|31.13|33.79|30.99|0
1649295300000|2022-04-07 01:35:00|33.82|31.02|33.76|30.96|33.82|31.02|33.75|30.95|0
1649295600000|2022-04-07 01:40:00|33.75|30.95|33.58|30.78|33.75|30.95|33.57|30.77|0
1649295900000|2022-04-07 01:45:00|33.55|30.75|33.57|30.77|33.62|30.82|33.42|30.62|0
1649296200000|2022-04-07 01:50:00|33.56|30.76|33.59|30.79|33.63|30.83|33.55|30.75|0
1649296500000|2022-04-07 01:55:00|33.58|30.78|33.61|30.81|33.63|30.83|33.54|30.74|0
1649296800000|2022-04-07 02:00:00|33.62|30.82|33.68|30.88|33.69|30.89|33.58|30.78|0
1649297100000|2022-04-07 02:05:00|33.7|30.9|33.7|30.9|33.71|30.91|33.64|30.84|0
1649297400000|2022-04-07 02:10:00|33.69|30.89|33.66|30.86|33.71|30.91|33.64|30.84|0
1649297700000|2022-04-07 02:15:00|33.67|30.87|33.68|30.88|33.71|30.91|33.65|30.85|0
1649298000000|2022-04-07 02:20:00|33.7|30.9|33.68|30.88|33.71|30.91|33.67|30.87|0
1649298300000|2022-04-07 02:25:00|33.67|30.87|33.68|30.88|33.68|30.88|33.65|30.85|0
1649298600000|2022-04-07 02:30:00|33.67|30.87|33.65|30.85|33.67|30.87|33.58|30.78|0
1649298900000|2022-04-07 02:35:00|33.66|30.86|33.76|30.96|33.78|30.98|33.66|30.86|0
1649299200000|2022-04-07 02:40:00|33.77|30.97|33.77|30.97|33.8|31|33.76|30.96|0
1649299500000|2022-04-07 02:45:00|33.78|30.98|33.77|30.97|33.79|30.99|33.74|30.94|0
1649299800000|2022-04-07 02:50:00|33.76|30.96|33.74|30.94|33.76|30.96|33.7|30.9|0
1649300100000|2022-04-07 02:55:00|33.75|30.95|33.74|30.94|33.76|30.96|33.7|30.9|0
1649300400000|2022-04-07 03:00:00|33.73|30.93|33.75|30.95|33.75|30.95|33.7|30.9|0
1649300700000|2022-04-07 03:05:00|33.76|30.96|33.77|30.97|33.79|30.99|33.75|30.95|0
1649301000000|2022-04-07 03:10:00|33.78|30.98|33.77|30.97|33.79|30.99|33.76|30.96|0
1649301300000|2022-04-07 03:15:00|33.78|30.98|33.83|31.03|33.84|31.04|33.77|30.97|0
1649301600000|2022-04-07 03:20:00|33.81|31.01|33.81|31.01|33.81|31.01|33.79|30.99|0
1649301900000|2022-04-07 03:25:00|33.83|31.03|35|32.2|35.03|32.23|33.8|31|0
1649302200000|2022-04-07 03:30:00|34.99|32.19|35.02|32.22|35.04|32.24|34.98|32.18|0
1649302500000|2022-04-07 03:35:00|35|32.2|35.05|32.25|35.05|32.25|34.99|32.19|0
1649302800000|2022-04-07 03:40:00|35.06|32.26|35.1|32.3|35.1|32.3|35.05|32.25|0
1649303100000|2022-04-07 03:45:00|35.09|32.29|35.04|32.24|35.09|32.29|35.02|32.22|0
1649303400000|2022-04-07 03:50:00|35.02|32.22|35.1|32.3|35.1|32.3|35.02|32.22|0
1649303700000|2022-04-07 03:55:00|35.08|32.28|35.2|32.4|35.21|32.41|35.08|32.28|0
1649304000000|2022-04-07 04:00:00|35.19|32.39|35.16|32.36|35.23|32.43|35.14|32.34|0
1649304300000|2022-04-07 04:05:00|35.17|32.37|35.18|32.38|35.18|32.38|35.13|32.33|0
1649304600000|2022-04-07 04:10:00|35.19|32.39|35.21|32.41|35.23|32.43|35.18|32.38|0
1649304900000|2022-04-07 04:15:00|35.22|32.42|35.18|32.38|35.23|32.43|35.18|32.38|0
1649305200000|2022-04-07 04:20:00|35.19|32.39|35.24|32.44|35.24|32.44|35.18|32.38|0
1649305500000|2022-04-07 04:25:00|35.3|32.5|35.21|32.41|35.32|32.52|35.21|32.41|0
1649305800000|2022-04-07 04:30:00|35.19|32.39|35.12|32.32|35.2|32.4|35.09|32.29|0
1649306100000|2022-04-07 04:35:00|35.14|32.34|35.11|32.31|35.15|32.35|35.11|32.31|0
1649306400000|2022-04-07 04:40:00|35.14|32.34|33.64|30.84|35.15|32.35|33.64|30.84|0
1649306700000|2022-04-07 04:45:00|33.63|30.83|33.63|30.83|33.69|30.89|33.62|30.82|0
1649307000000|2022-04-07 04:50:00|33.62|30.82|33.68|30.88|33.69|30.89|33.61|30.81|0
1649307300000|2022-04-07 04:55:00|33.69|30.89|33.7|30.9|33.74|30.94|33.69|30.89|0
1649307600000|2022-04-07 05:00:00|33.71|30.91|33.72|30.92|33.76|30.96|33.63|30.83|0
1649307900000|2022-04-07 05:05:00|33.75|30.95|33.67|30.87|33.79|30.99|33.67|30.87|0
1649308200000|2022-04-07 05:10:00|33.66|30.86|33.66|30.86|33.75|30.95|33.64|30.84|0
1649308500000|2022-04-07 05:15:00|33.65|30.85|33.73|30.93|33.76|30.96|33.64|30.84|0
1649308800000|2022-04-07 05:20:00|33.72|30.92|33.78|30.98|33.79|30.99|33.71|30.91|0
1649309100000|2022-04-07 05:25:00|33.79|30.99|33.79|30.99|33.84|31.04|33.78|30.98|0
1649309400000|2022-04-07 05:30:00|33.8|31|33.74|30.94|33.81|31.01|33.69|30.89|0
1649309700000|2022-04-07 05:35:00|33.73|30.93|33.58|30.78|33.75|30.95|33.57|30.77|0
1649310000000|2022-04-07 05:40:00|33.59|30.79|33.63|30.83|33.63|30.83|33.55|30.75|0
1649310300000|2022-04-07 05:45:00|33.64|30.84|33.44|30.64|33.64|30.84|33.41|30.61|0
1649310600000|2022-04-07 05:50:00|33.45|30.65|33.37|30.57|33.49|30.69|33.36|30.56|0
1649310900000|2022-04-07 05:55:00|33.38|30.58|33.48|30.68|33.48|30.68|33.33|30.53|0
1649311200000|2022-04-07 06:00:00|33.49|30.69|33.46|30.66|33.57|30.77|33.38|30.58|0
1649311500000|2022-04-07 06:05:00|33.45|30.65|33.31|30.51|33.47|30.67|33.26|30.46|0
1649311800000|2022-04-07 06:10:00|33.33|30.53|33.09|30.29|33.33|30.53|33.09|30.29|0
1649312100000|2022-04-07 06:15:00|33.08|30.28|33.02|30.22|33.09|30.29|32.98|30.18|0
1649312400000|2022-04-07 06:20:00|33.01|30.21|32.92|30.12|33.06|30.26|32.9|30.1|0
1649312700000|2022-04-07 06:25:00|32.91|30.11|32.82|30.02|32.95|30.15|32.81|30.01|0
1649313000000|2022-04-07 06:30:00|32.83|30.03|32.89|30.09|32.95|30.15|32.76|29.96|0
1649313300000|2022-04-07 06:35:00|32.9|30.1|32.83|30.03|32.91|30.11|32.79|29.99|0
1649313600000|2022-04-07 06:40:00|32.82|30.02|32.64|29.84|32.83|30.03|32.64|29.84|0
1649313900000|2022-04-07 06:45:00|32.65|29.85|32.68|29.88|32.86|30.06|32.6|29.8|0
1649314200000|2022-04-07 06:50:00|32.69|29.89|33.97|31.17|33.98|31.18|32.61|29.81|0
1649314500000|2022-04-07 06:55:00|33.98|31.18|33.91|31.11|34.01|31.21|33.83|31.03|0
1649314800000|2022-04-07 07:00:00|33.9|31.1|33.9|31.1|34.02|31.22|33.76|30.96|0
1649315100000|2022-04-07 07:05:00|33.87|31.07|33.66|31.26|33.87|31.33|33.56|31.07|0
1649315400000|2022-04-07 07:10:00|33.67|31.27|33.5|31.1|33.67|31.27|33.4|31|0
1649315700000|2022-04-07 07:15:00|33.51|31.11|33.58|31.18|33.59|31.19|33.45|31.05|0
1649316000000|2022-04-07 07:20:00|33.57|31.17|33.34|30.94|33.62|31.22|33.32|30.92|0
1649316300000|2022-04-07 07:25:00|33.33|30.93|33.47|31.07|33.49|31.09|33.32|30.92|0
1649316600000|2022-04-07 07:30:00|33.52|31.12|33.54|31.14|33.69|31.29|33.52|31.12|0
1649316900000|2022-04-07 07:35:00|33.55|31.15|33.62|31.22|33.63|31.23|33.52|31.12|0
1649317200000|2022-04-07 07:40:00|33.61|31.21|33.7|31.3|33.71|31.31|33.59|31.19|0
1649317500000|2022-04-07 07:45:00|33.68|31.28|33.63|31.23|33.73|31.33|33.6|31.2|0
1649317800000|2022-04-07 07:50:00|33.64|31.24|33.61|31.21|33.65|31.25|33.54|31.14|0
1649318100000|2022-04-07 07:55:00|33.62|31.22|33.83|31.43|33.88|31.48|33.62|31.22|0
1649318400000|2022-04-07 08:00:00|33.82|31.42|33.86|31.46|33.94|31.54|33.79|31.39|0
1649318700000|2022-04-07 08:05:00|33.85|31.45|33.63|31.23|33.91|31.51|33.6|31.2|0
1649319000000|2022-04-07 08:10:00|33.62|31.22|33.81|31.41|33.85|31.45|33.59|31.19|0
1649319300000|2022-04-07 08:15:00|33.79|31.39|33.83|31.43|33.89|31.49|33.7|31.3|0
1649319600000|2022-04-07 08:20:00|33.81|31.41|33.74|31.34|33.81|31.41|33.66|31.26|0
1649319900000|2022-04-07 08:25:00|33.75|31.35|33.69|31.29|33.77|31.37|33.65|31.25|0
1649320200000|2022-04-07 08:30:00|33.71|31.31|33.71|31.31|33.73|31.33|33.6|31.2|0
1649320500000|2022-04-07 08:35:00|33.7|31.3|33.8|31.4|33.82|31.42|33.67|31.27|0
1649320800000|2022-04-07 08:40:00|33.79|31.39|33.64|31.24|33.83|31.43|33.63|31.23|0
1649321100000|2022-04-07 08:45:00|33.63|31.23|33.55|31.15|33.65|31.25|33.55|31.15|0
1649321400000|2022-04-07 08:50:00|33.54|31.14|33.41|31.01|33.55|31.15|33.39|30.99|0
1649321700000|2022-04-07 08:55:00|33.42|31.02|33.26|30.86|33.46|31.06|33.26|30.86|0
1649322000000|2022-04-07 09:00:00|33.28|30.88|33.38|30.98|33.38|30.98|33.26|30.86|0
1649322300000|2022-04-07 09:05:00|33.37|30.97|33.44|31.04|33.46|31.06|33.35|30.95|0
1649322600000|2022-04-07 09:10:00|33.43|31.03|33.41|31.01|33.47|31.07|33.41|31.01|0
1649322900000|2022-04-07 09:15:00|33.43|31.03|33.19|30.79|33.67|31.27|33.12|30.72|0
1649323200000|2022-04-07 09:20:00|33.2|30.8|33.17|30.77|33.21|30.81|33.05|30.65|0
1649323500000|2022-04-07 09:25:00|33.18|30.78|33.15|30.75|33.22|30.82|33.14|30.74|0
1649323800000|2022-04-07 09:30:00|33.17|30.77|33.15|30.75|33.19|30.79|33.11|30.71|0
1649324100000|2022-04-07 09:35:00|33.14|30.74|33.06|30.66|33.18|30.78|33.05|30.65|0
1649324400000|2022-04-07 09:40:00|33.05|30.65|33.02|30.62|33.09|30.69|32.97|30.57|0
1649324700000|2022-04-07 09:45:00|33.06|30.66|33.04|30.64|33.1|30.7|33.02|30.62|0
1649325000000|2022-04-07 09:50:00|33.03|30.63|33|30.6|33.09|30.69|32.99|30.59|0
1649325300000|2022-04-07 09:55:00|32.99|30.59|32.92|30.52|33.03|30.63|32.87|30.47|0
1649325600000|2022-04-07 10:00:00|32.94|30.54|32.91|30.51|32.94|30.54|32.87|30.47|0
1649325900000|2022-04-07 10:05:00|32.9|30.5|32.9|30.5|32.93|30.53|32.88|30.48|0
1649326200000|2022-04-07 10:10:00|32.91|30.51|32.9|30.5|32.94|30.54|32.9|30.5|0
1649326500000|2022-04-07 10:15:00|32.91|30.51|32.92|30.52|32.94|30.54|32.84|30.44|0
1649326800000|2022-04-07 10:20:00|32.91|30.51|32.88|30.48|33.1|30.7|32.86|30.46|0
1649327100000|2022-04-07 10:25:00|32.87|30.47|32.91|30.51|32.94|30.54|32.87|30.47|0
1649327400000|2022-04-07 10:30:00|32.92|30.52|32.96|30.56|32.98|30.58|32.92|30.52|0
1649327700000|2022-04-07 10:35:00|32.98|30.58|32.91|30.51|32.99|30.59|32.87|30.47|0
1649328000000|2022-04-07 10:40:00|32.92|30.52|33.01|30.61|33.01|30.61|32.92|30.52|0
1649328300000|2022-04-07 10:45:00|33|30.6|32.96|30.56|33.02|30.62|32.94|30.54|0
1649328600000|2022-04-07 10:50:00|32.94|30.54|32.99|30.59|33|30.6|32.93|30.53|0
1649328900000|2022-04-07 10:55:00|33|30.6|33.05|30.65|33.07|30.67|33|30.6|0
1649329200000|2022-04-07 11:00:00|33.06|30.66|33.16|30.76|33.2|30.8|33.01|30.61|0
1649329500000|2022-04-07 11:05:00|33.15|30.75|32.97|30.57|33.17|30.77|32.53|30.13|0
1649329800000|2022-04-07 11:10:00|33.01|30.61|32.82|30.42|33.08|30.68|32.77|30.37|0
1649330100000|2022-04-07 11:15:00|32.84|30.44|33.03|30.63|33.03|30.63|32.82|30.42|0
1649330400000|2022-04-07 11:20:00|33.02|30.62|33.17|30.77|33.17|30.77|33.01|30.61|0
1649330700000|2022-04-07 11:25:00|33.18|30.78|33.23|30.83|33.25|30.85|33.15|30.75|0
1649331000000|2022-04-07 11:30:00|33.22|30.82|33.26|30.86|33.34|30.94|33.06|30.66|0
1649331300000|2022-04-07 11:35:00|33.27|30.87|33.31|30.91|33.34|30.94|33.2|30.8|0
1649331600000|2022-04-07 11:40:00|33.3|30.9|33.36|30.96|33.4|31|33.02|30.62|0
1649331900000|2022-04-07 11:45:00|33.37|30.97|33.4|31|33.44|31.04|33.3|30.9|0
1649332200000|2022-04-07 11:50:00|33.41|31.01|33.43|31.03|33.48|31.08|33.37|30.97|0
1649332500000|2022-04-07 11:55:00|33.41|31.01|33.31|30.91|33.44|31.04|33.3|30.9|0
1649332800000|2022-04-07 12:00:00|33.32|30.92|33.59|31.19|33.59|31.19|33.27|30.87|0
1649333100000|2022-04-07 12:05:00|33.56|31.16|33.57|31.17|33.65|31.25|33.53|31.13|0
1649333400000|2022-04-07 12:10:00|33.58|31.18|33.71|31.31|33.72|31.32|33.45|31.05|0
1649333700000|2022-04-07 12:15:00|33.75|31.35|33.65|31.25|33.83|31.43|33.65|31.25|0
1649334000000|2022-04-07 12:20:00|33.66|31.26|33.72|31.32|33.75|31.35|33.62|31.22|0
1649334300000|2022-04-07 12:25:00|33.73|31.33|33.75|31.35|33.82|31.42|33.57|31.17|0
1649334600000|2022-04-07 12:30:00|33.76|31.36|33.63|31.23|33.82|31.42|33.63|31.23|0
1649334900000|2022-04-07 12:35:00|33.61|31.21|33.66|31.26|33.72|31.32|33.61|31.21|0
1649335200000|2022-04-07 12:40:00|33.64|31.24|33.74|31.34|33.74|31.34|33.61|31.21|0
1649335500000|2022-04-07 12:45:00|33.75|31.35|33.75|31.35|33.78|31.38|33.65|31.25|0
1649335800000|2022-04-07 12:50:00|33.76|31.36|33.96|31.56|33.99|31.59|33.7|31.3|0
1649336100000|2022-04-07 12:55:00|33.95|31.55|33.96|31.56|34.03|31.63|33.91|31.51|0
1649336400000|2022-04-07 13:00:00|33.92|31.52|34.21|31.81|34.21|31.81|33.88|31.48|0
1649336700000|2022-04-07 13:05:00|34.2|31.8|34.2|31.8|34.25|31.85|34.16|31.76|0
1649337000000|2022-04-07 13:10:00|34.21|31.81|34.16|31.76|34.21|31.81|34.13|31.73|0
1649337300000|2022-04-07 13:15:00|34.15|31.75|33.99|31.59|34.22|31.82|33.98|31.58|0
1649337600000|2022-04-07 13:20:00|33.98|31.58|34.04|31.64|34.08|31.68|33.98|31.58|0
1649337900000|2022-04-07 13:25:00|34.05|31.65|34.12|31.72|34.18|31.78|34.04|31.64|0
1649338200000|2022-04-07 13:30:00|34.16|31.76|33.77|31.37|34.25|31.85|33.77|31.37|0
1649338500000|2022-04-07 13:35:00|33.76|31.36|33.43|31.03|33.89|31.49|33.4|31|0
1649338800000|2022-04-07 13:40:00|33.37|30.97|33.73|31.33|33.73|31.33|33.17|30.77|0
1649339100000|2022-04-07 13:45:00|33.69|31.29|33.99|31.59|34.03|31.63|33.55|31.15|0
1649339400000|2022-04-07 13:50:00|33.96|31.56|33.52|31.12|34.01|31.61|33.43|31.03|0
1649339700000|2022-04-07 13:55:00|33.51|31.11|33.49|31.09|33.62|31.22|33.45|31.05|0
1649340000000|2022-04-07 14:00:00|33.46|31.06|33.71|31.31|33.73|31.33|33.14|30.74|0
1649340300000|2022-04-07 14:05:00|33.7|31.3|34.53|32.13|34.65|32.25|33.63|31.23|0
1649340600000|2022-04-07 14:10:00|34.52|32.12|34.33|31.93|34.68|32.28|34.26|31.86|0
1649340900000|2022-04-07 14:15:00|34.37|31.97|34.51|32.11|34.59|32.19|34.34|31.94|0
1649341200000|2022-04-07 14:20:00|34.52|32.12|34.61|32.21|34.77|32.37|34.52|32.12|0
1649341500000|2022-04-07 14:25:00|34.6|32.2|34.74|32.34|34.77|32.37|34.47|32.07|0
1649341800000|2022-04-07 14:30:00|34.75|32.35|34.45|32.05|34.75|32.35|34.4|32|0
1649342100000|2022-04-07 14:35:00|34.41|32.01|34.74|32.34|34.74|32.34|34.26|31.86|0
1649342400000|2022-04-07 14:40:00|34.73|32.33|35.17|32.77|35.27|32.87|34.73|32.33|0
1649342700000|2022-04-07 14:45:00|35.14|32.74|35.03|32.63|35.33|32.93|34.47|32.07|0
1649343000000|2022-04-07 14:50:00|35|32.6|34.99|32.59|35.14|32.74|34.88|32.48|0
1649343300000|2022-04-07 14:55:00|34.96|32.56|34.92|32.52|35.02|32.62|34.81|32.41|0
1649343600000|2022-04-07 15:00:00|34.96|32.56|34.74|32.34|34.96|32.56|34.52|32.12|0
1649343900000|2022-04-07 15:05:00|34.77|32.37|35.21|32.81|35.39|32.99|34.75|32.35|0
1649344200000|2022-04-07 15:10:00|35.24|32.84|35.22|32.82|35.39|32.99|35.16|32.76|0
1649344500000|2022-04-07 15:15:00|35.25|32.85|35.29|32.89|35.42|33.02|35.25|32.85|0
1649344800000|2022-04-07 15:20:00|35.32|32.92|35.16|32.76|35.33|32.93|35.07|32.67|0
1649345100000|2022-04-07 15:25:00|35.13|32.73|35.48|33.08|35.6|33.2|35.02|32.62|0
1649345400000|2022-04-07 15:30:00|35.45|33.05|35.63|33.23|35.9|33.5|35.12|32.72|0
1649345700000|2022-04-07 15:35:00|35.6|33.2|35.2|32.8|35.6|33.2|34.94|32.54|0
1649346000000|2022-04-07 15:40:00|35.22|32.82|35.33|32.93|35.35|32.95|35.14|32.74|0
1649346300000|2022-04-07 15:45:00|35.34|32.94|35.33|32.93|35.35|32.95|35.07|32.67|0
1649346600000|2022-04-07 15:50:00|35.35|32.95|35.57|33.17|35.58|33.18|35.28|32.88|0
1649346900000|2022-04-07 15:55:00|35.55|33.15|35.34|32.94|35.57|33.17|35.3|32.9|0
1649347200000|2022-04-07 16:00:00|35.36|32.96|35.41|33.01|35.42|33.02|35.24|32.84|0
1649347500000|2022-04-07 16:05:00|35.4|33|35.19|32.79|35.4|33|35.14|32.74|0
1649347800000|2022-04-07 16:10:00|35.16|32.76|35.12|32.72|35.25|32.85|34.95|32.55|0
1649348100000|2022-04-07 16:15:00|35.11|32.71|35.27|32.87|35.32|32.92|35.1|32.7|0
1649348400000|2022-04-07 16:20:00|35.29|32.89|35.2|32.8|35.33|32.93|35.05|32.65|0
1649348700000|2022-04-07 16:25:00|35.21|32.81|35.35|32.95|35.44|33.04|35.13|32.73|0
1649349000000|2022-04-07 16:30:00|35.37|32.97|35.38|32.98|35.44|33.04|35.25|32.85|0
1649349300000|2022-04-07 16:35:00|35.39|32.99|35.41|33.01|35.44|33.04|35.24|32.84|0
1649349600000|2022-04-07 16:40:00|35.44|33.04|35.49|33.09|35.5|33.1|35.33|32.93|0
1649349900000|2022-04-07 16:45:00|35.47|33.07|35.71|33.31|35.71|33.31|35.36|32.96|0
1649350200000|2022-04-07 16:50:00|35.72|33.32|35.52|33.12|35.72|33.32|35.4|33|0
1649350500000|2022-04-07 16:55:00|35.51|33.11|35.39|32.99|35.55|33.15|35.35|32.95|0
1649350800000|2022-04-07 17:00:00|35.37|32.97|35.11|32.71|35.43|33.03|35.03|32.63|0
1649351100000|2022-04-07 17:05:00|35.1|32.7|34.97|32.57|35.19|32.79|34.97|32.57|0
1649351400000|2022-04-07 17:10:00|34.99|32.59|34.65|32.25|35|32.6|34.47|32.07|0
1649351700000|2022-04-07 17:15:00|34.66|32.26|35.05|32.65|35.05|32.65|34.41|32.01|0
1649352000000|2022-04-07 17:20:00|34.11|31.71|34.14|31.74|34.14|31.74|33.94|31.54|0
1649352300000|2022-04-07 17:25:00|34.13|31.73|33.9|31.5|34.13|31.73|33.81|31.41|0
1649352600000|2022-04-07 17:30:00|33.88|31.48|34.01|31.61|34.03|31.63|33.79|31.39|0
1649352900000|2022-04-07 17:35:00|33.99|31.59|34.11|31.71|34.11|31.71|33.88|31.48|0
1649353200000|2022-04-07 17:40:00|34.05|31.65|34.09|31.69|34.11|31.71|33.96|31.56|0
1649353500000|2022-04-07 17:45:00|34.1|31.7|34.15|31.75|34.17|31.77|33.9|31.5|0
1649353800000|2022-04-07 17:50:00|34.13|31.73|34.07|31.67|34.19|31.79|34|31.6|0
1649354100000|2022-04-07 17:55:00|34.11|31.71|33.42|31.02|34.11|31.71|33.38|30.98|0
1649354400000|2022-04-07 18:00:00|33.46|31.06|33.41|31.01|33.5|31.1|33.27|30.87|0
1649354700000|2022-04-07 18:05:00|33.43|31.03|33.35|30.95|33.63|31.23|33.35|30.95|0
1649355000000|2022-04-07 18:10:00|33.4|31|33.41|31.01|33.49|31.09|33.28|30.88|0
1649355300000|2022-04-07 18:15:00|33.37|30.97|33.69|31.29|33.71|31.31|33.37|30.97|0
1649355600000|2022-04-07 18:20:00|33.68|31.28|33.5|31.1|33.69|31.29|33.5|31.1|0
1649355900000|2022-04-07 18:25:00|33.49|31.09|33.55|31.15|33.58|31.18|33.1|30.7|0
1649356200000|2022-04-07 18:30:00|33.61|31.21|33.55|31.15|33.64|31.24|33.48|31.08|0
1649356500000|2022-04-07 18:35:00|33.52|31.12|33.44|31.04|33.67|31.27|33.42|31.02|0
1649356800000|2022-04-07 18:40:00|33.47|31.07|33.34|30.94|33.59|31.19|33.29|30.89|0
1649357100000|2022-04-07 18:45:00|33.33|30.93|33.16|30.76|33.46|31.06|33.05|30.65|0
1649357400000|2022-04-07 18:50:00|33.2|30.8|32.97|30.57|33.24|30.84|32.91|30.51|0
1649357700000|2022-04-07 18:55:00|32.95|30.55|32.58|30.18|32.95|30.55|32.55|30.15|0
1649358000000|2022-04-07 19:00:00|32.67|30.27|32.79|30.39|33.86|31.46|32.32|29.92|0
1649358300000|2022-04-07 19:05:00|32.8|30.4|32.66|30.26|32.88|30.48|32.63|30.23|0
1649358600000|2022-04-07 19:10:00|32.65|30.25|32.5|30.1|32.73|30.33|32.5|30.1|0
1649358900000|2022-04-07 19:15:00|32.52|30.12|32.7|30.3|32.74|30.34|32.42|30.02|0
1649359200000|2022-04-07 19:20:00|32.71|30.31|32.91|30.51|32.99|30.59|32.71|30.31|0
1649359500000|2022-04-07 19:25:00|32.89|30.49|32.98|30.58|33.03|30.63|32.78|30.38|0
1649359800000|2022-04-07 19:30:00|32.95|30.55|32.62|30.22|33.02|30.62|32.62|30.22|0
1649360100000|2022-04-07 19:35:00|32.63|30.23|32.59|30.19|32.73|30.33|32.59|30.19|0
1649360400000|2022-04-07 19:40:00|32.56|30.16|32.49|30.09|32.72|30.32|32.21|29.81|0
1649360700000|2022-04-07 19:45:00|32.52|30.12|32.69|30.29|32.79|30.39|32.36|29.96|0
1649361000000|2022-04-07 19:50:00|32.7|30.3|32.99|30.59|33.06|30.66|32.66|30.26|0
1649361300000|2022-04-07 19:55:00|33.04|30.64|33.24|30.84|33.33|30.93|33.04|30.64|0
1649361600000|2022-04-07 20:00:00|33.21|30.81|33.23|30.83|33.28|30.88|33.14|30.74|0
1649361900000|2022-04-07 20:05:00|33.21|30.81|33.2|30.8|33.26|30.86|33.16|30.76|0
1649362200000|2022-04-07 20:10:00|33.19|30.79|33.2|30.8|33.2|30.8|33.09|30.69|0
1649362500000|2022-04-07 20:15:00|33.33|30.53|33.44|30.64|33.46|30.66|33.33|30.53|0
1649362800000|2022-04-07 20:20:00|33.45|30.65|33.58|30.78|33.59|30.79|33.45|30.65|0
1649363100000|2022-04-07 20:25:00|33.57|30.77|33.59|30.79|33.65|30.85|33.56|30.76|0
1649363400000|2022-04-07 20:30:00|33.6|30.8|33.55|30.75|33.63|30.83|33.54|30.74|0
1649363700000|2022-04-07 20:35:00|33.56|30.76|33.5|30.7|33.57|30.77|33.5|30.7|0
1649364000000|2022-04-07 20:40:00|33.49|30.69|33.53|30.73|33.54|30.74|33.49|30.69|0
1649364300000|2022-04-07 20:45:00|33.51|30.71|33.48|30.68|33.55|30.75|33.48|30.68|0
1649364600000|2022-04-07 20:50:00|33.47|30.67|33.4|30.6|33.47|30.67|33.39|30.59|0
1649364900000|2022-04-07 20:55:00|33.41|30.61|33.49|30.69|33.5|30.7|33.4|30.6|0
1649365200000|2022-04-07 21:00:00|33.46|30.66|33.46|30.66|33.48|30.68|33.45|30.65|0
1649365500000|2022-04-07 21:05:00|33.47|30.67|33.48|30.68|33.48|30.68|33.45|30.65|0
1649365800000|2022-04-07 21:10:00|33.49|30.69|33.49|30.69|33.51|30.71|33.48|30.68|0
1649366100000|2022-04-07 21:15:00|33.5|30.7|33.52|30.72|33.53|30.73|33.49|30.69|0
1649366400000|2022-04-07 21:20:00|33.51|30.71|33.51|30.71|33.52|30.72|33.5|30.7|0
1649366700000|2022-04-07 21:25:00|33.52|30.72|33.5|30.7|33.52|30.72|33.46|30.66|0
1649367000000|2022-04-07 21:30:00|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649367300000|2022-04-07 21:35:00|33.47|30.67|33.47|30.67|33.48|30.68|33.46|30.66|0
1649367600000|2022-04-07 21:40:00|33.46|30.66|33.46|30.66|33.48|30.68|33.46|30.66|0
1649367900000|2022-04-07 21:45:00|33.47|30.67|33.46|30.66|33.47|30.67|33.45|30.65|0
1649368200000|2022-04-07 21:50:00|33.45|30.65|33.46|30.66|33.46|30.66|33.45|30.65|0
1649368500000|2022-04-07 21:55:00|33.47|30.67|33.48|30.68|33.48|30.68|33.44|30.64|0
1649368800000|2022-04-07 22:00:00|33.46|30.66|33.38|30.58|33.49|30.69|33.38|30.58|0
1649369100000|2022-04-07 22:05:00|33.39|30.59|33.4|30.6|33.43|30.63|33.38|30.58|0
1649369400000|2022-04-07 22:10:00|33.39|30.59|33.34|30.54|33.41|30.61|33.32|30.52|0
1649369700000|2022-04-07 22:15:00|33.33|30.53|33.37|30.57|33.37|30.57|33.33|30.53|0
1649370000000|2022-04-07 22:20:00|33.36|30.56|33.36|30.56|33.37|30.57|33.34|30.54|0
1649370300000|2022-04-07 22:25:00|33.37|30.57|33.41|30.61|33.41|30.61|33.37|30.57|0
1649370600000|2022-04-07 22:30:00|33.39|30.59|33.42|30.62|33.42|30.62|33.38|30.58|0
1649370900000|2022-04-07 22:35:00|33.41|30.61|33.4|30.6|33.42|30.62|33.39|30.59|0
1649371200000|2022-04-07 22:40:00|33.38|30.58|33.38|30.58|33.39|30.59|33.38|30.58|0
1649371500000|2022-04-07 22:45:00|33.4|30.6|33.4|30.6|33.41|30.61|33.38|30.58|0
1649371800000|2022-04-07 22:50:00|33.41|30.61|33.44|30.64|33.45|30.65|33.41|30.61|0
1649372100000|2022-04-07 22:55:00|33.42|30.62|33.39|30.59|33.44|30.64|33.39|30.59|0
1649372400000|2022-04-07 23:00:00|33.41|30.61|33.43|30.63|33.45|30.65|33.38|30.58|0
1649372700000|2022-04-07 23:05:00|33.42|30.62|33.41|30.61|33.42|30.62|33.4|30.6|0
1649373000000|2022-04-07 23:10:00|33.4|30.6|33.28|30.48|33.42|30.62|33.28|30.48|0
1649373300000|2022-04-07 23:15:00|33.29|30.49|33.34|30.54|33.34|30.54|33.28|30.48|0
1649373600000|2022-04-07 23:20:00|33.33|30.53|33.3|30.5|33.34|30.54|33.29|30.49|0
1649373900000|2022-04-07 23:25:00|33.29|30.49|33.26|30.46|33.3|30.5|33.22|30.42|0
1649374200000|2022-04-07 23:30:00|33.24|30.44|33.28|30.48|33.3|30.5|33.24|30.44|0
1649374500000|2022-04-07 23:35:00|33.27|30.47|33.24|30.44|33.29|30.49|33.24|30.44|0
1649374800000|2022-04-07 23:40:00|33.25|30.45|33.22|30.42|33.25|30.45|33.18|30.38|0
1649375100000|2022-04-07 23:45:00|33.23|30.43|33.17|30.37|33.25|30.45|33.17|30.37|0
1649375400000|2022-04-07 23:50:00|33.18|30.38|33.12|30.32|33.18|30.38|33.1|30.3|0
1649375700000|2022-04-07 23:55:00|33.11|30.31|33.15|30.35|33.15|30.35|33.08|30.28|0
1649376000000|2022-04-08 00:00:00|33.16|30.36|33.12|30.32|33.25|30.45|33.11|30.31|0
1649376300000|2022-04-08 00:05:00|33.13|30.33|33.14|30.34|33.17|30.37|33.1|30.3|0
1649376600000|2022-04-08 00:10:00|33.16|30.36|33.19|30.39|33.2|30.4|33.13|30.33|0
1649376900000|2022-04-08 00:15:00|33.2|30.4|33.35|30.55|33.36|30.56|33.2|30.4|0
1649377200000|2022-04-08 00:20:00|33.37|30.57|33.38|30.58|33.42|30.62|33.28|30.48|0
1649377500000|2022-04-08 00:25:00|33.4|30.6|33.58|30.78|33.6|30.8|33.35|30.55|0
1649377800000|2022-04-08 00:30:00|33.6|30.8|33.6|30.8|33.6|30.8|33.53|30.73|0
1649378100000|2022-04-08 00:35:00|33.59|30.79|33.53|30.73|33.6|30.8|33.52|30.72|0
1649378400000|2022-04-08 00:40:00|33.54|30.74|33.54|30.74|33.55|30.75|33.52|30.72|0
1649378700000|2022-04-08 00:45:00|33.53|30.73|33.54|30.74|33.58|30.78|33.5|30.7|0
1649379000000|2022-04-08 00:50:00|33.53|30.73|33.51|30.71|33.54|30.74|33.49|30.69|0
1649379300000|2022-04-08 00:55:00|33.52|30.72|33.45|30.65|33.55|30.75|33.45|30.65|0
1649379600000|2022-04-08 01:00:00|33.43|30.63|33.43|30.63|33.47|30.67|33.41|30.61|0
1649379900000|2022-04-08 01:05:00|33.42|30.62|33.47|30.67|33.47|30.67|33.4|30.6|0
1649380200000|2022-04-08 01:10:00|33.46|30.66|33.52|30.72|33.52|30.72|33.46|30.66|0
1649380500000|2022-04-08 01:15:00|33.51|30.71|33.55|30.75|33.58|30.78|33.48|30.68|0
1649380800000|2022-04-08 01:20:00|33.54|30.74|33.59|30.79|33.59|30.79|33.5|30.7|0
1649381100000|2022-04-08 01:25:00|33.57|30.77|33.57|30.77|33.59|30.79|33.54|30.74|0
1649381400000|2022-04-08 01:30:00|33.56|30.76|33.57|30.77|33.58|30.78|33.54|30.74|0
1649381700000|2022-04-08 01:35:00|33.56|30.76|33.55|30.75|33.59|30.79|33.54|30.74|0
1649382000000|2022-04-08 01:40:00|33.54|30.74|33.46|30.66|33.55|30.75|33.45|30.65|0
1649382300000|2022-04-08 01:45:00|33.45|30.65|33.47|30.67|33.47|30.67|33.45|30.65|0
1649382600000|2022-04-08 01:50:00|33.46|30.66|33.59|30.79|33.59|30.79|33.46|30.66|0
1649382900000|2022-04-08 01:55:00|33.57|30.77|33.57|30.77|33.59|30.79|33.55|30.75|0
1649383200000|2022-04-08 02:00:00|33.58|30.78|33.51|30.71|33.59|30.79|33.5|30.7|0
1649383500000|2022-04-08 02:05:00|33.52|30.72|33.54|30.74|33.55|30.75|33.49|30.69|0
1649383800000|2022-04-08 02:10:00|33.55|30.75|33.52|30.72|33.56|30.76|33.51|30.71|0
1649384100000|2022-04-08 02:15:00|33.51|30.71|33.53|30.73|33.58|30.78|33.48|30.68|0
1649384400000|2022-04-08 02:20:00|33.52|30.72|33.51|30.71|33.53|30.73|33.49|30.69|0
1649384700000|2022-04-08 02:25:00|33.52|30.72|33.46|30.66|33.52|30.72|33.46|30.66|0
1649385000000|2022-04-08 02:30:00|33.45|30.65|33.4|30.6|33.47|30.67|33.39|30.59|0
1649385300000|2022-04-08 02:35:00|33.42|30.62|33.41|30.61|33.43|30.63|33.4|30.6|0
1649385600000|2022-04-08 02:40:00|33.4|30.6|33.32|30.52|33.43|30.63|33.32|30.52|0
1649385900000|2022-04-08 02:45:00|33.3|30.5|33.27|30.47|33.32|30.52|33.23|30.43|0
1649386200000|2022-04-08 02:50:00|33.26|30.46|33.27|30.47|33.29|30.49|33.25|30.45|0
1649386500000|2022-04-08 02:55:00|33.28|30.48|33.25|30.45|33.28|30.48|33.24|30.44|0
1649386800000|2022-04-08 03:00:00|33.24|30.44|33.33|30.53|33.34|30.54|33.21|30.41|0
1649387100000|2022-04-08 03:05:00|33.34|30.54|33.29|30.49|33.35|30.55|33.29|30.49|0
1649387400000|2022-04-08 03:10:00|33.3|30.5|33.26|30.46|33.31|30.51|33.22|30.42|0
1649387700000|2022-04-08 03:15:00|33.27|30.47|33.27|30.47|33.28|30.48|33.23|30.43|0
1649388000000|2022-04-08 03:20:00|33.28|30.48|33.24|30.44|33.28|30.48|33.21|30.41|0
1649388300000|2022-04-08 03:25:00|33.26|30.46|33.3|30.5|33.31|30.51|33.26|30.46|0
1649388600000|2022-04-08 03:30:00|33.29|30.49|33.36|30.56|33.43|30.63|33.28|30.48|0
1649388900000|2022-04-08 03:35:00|33.37|30.57|33.35|30.55|33.37|30.57|33.33|30.53|0
1649389200000|2022-04-08 03:40:00|33.33|30.53|33.31|30.51|33.36|30.56|33.3|30.5|0
1649389500000|2022-04-08 03:45:00|33.32|30.52|33.35|30.55|33.35|30.55|33.3|30.5|0
1649389800000|2022-04-08 03:50:00|33.34|30.54|33.42|30.62|33.43|30.63|33.34|30.54|0
1649390100000|2022-04-08 03:55:00|33.41|30.61|33.38|30.58|33.45|30.65|33.38|30.58|0
1649390400000|2022-04-08 04:00:00|33.36|30.56|33.44|30.64|33.44|30.64|33.35|30.55|0
1649390700000|2022-04-08 04:05:00|33.43|30.63|33.44|30.64|33.44|30.64|33.41|30.61|0
1649391000000|2022-04-08 04:10:00|33.43|30.63|33.43|30.63|33.44|30.64|33.4|30.6|0
1649391300000|2022-04-08 04:15:00|33.42|30.62|33.48|30.68|33.48|30.68|33.42|30.62|0
1649391600000|2022-04-08 04:20:00|33.46|30.66|32.62|29.82|33.5|30.7|32.61|29.81|0
1649391900000|2022-04-08 04:25:00|32.63|29.83|32.58|29.78|32.63|29.83|32.57|29.77|0
1649392200000|2022-04-08 04:30:00|32.57|29.77|32.59|29.79|32.6|29.8|32.57|29.77|0
1649392500000|2022-04-08 04:35:00|32.58|29.78|32.56|29.76|32.58|29.78|32.53|29.73|0
1649392800000|2022-04-08 04:40:00|32.55|29.75|32.6|29.8|32.6|29.8|32.52|29.72|0
1649393100000|2022-04-08 04:45:00|32.61|29.81|32.65|29.85|32.65|29.85|32.61|29.81|0
1649393400000|2022-04-08 04:50:00|32.64|29.84|32.69|29.89|32.69|29.89|32.64|29.84|0
1649393700000|2022-04-08 04:55:00|32.68|29.88|32.62|29.82|32.69|29.89|32.62|29.82|0
1649394000000|2022-04-08 05:00:00|32.63|29.83|32.63|29.83|32.64|29.84|32.58|29.78|0
1649394300000|2022-04-08 05:05:00|32.64|29.84|32.62|29.82|32.69|29.89|32.62|29.82|0
1649394600000|2022-04-08 05:10:00|32.63|29.83|32.51|29.71|32.65|29.85|32.51|29.71|0
1649394900000|2022-04-08 05:15:00|32.49|29.69|32.4|29.6|32.52|29.72|32.4|29.6|0
1649395200000|2022-04-08 05:20:00|32.39|29.59|32.4|29.6|32.44|29.64|32.36|29.56|0
1649395500000|2022-04-08 05:25:00|32.41|29.61|32.42|29.62|32.46|29.66|32.39|29.59|0
1649395800000|2022-04-08 05:30:00|32.43|29.63|32.42|29.62|32.46|29.66|32.41|29.61|0
1649396100000|2022-04-08 05:35:00|32.43|29.63|32.44|29.64|32.47|29.67|32.42|29.62|0
1649396400000|2022-04-08 05:40:00|32.45|29.65|32.43|29.63|32.48|29.68|32.43|29.63|0
1649396700000|2022-04-08 05:45:00|32.42|29.62|32.38|29.58|32.43|29.63|32.37|29.57|0
1649397000000|2022-04-08 05:50:00|32.4|29.6|32.32|29.52|32.4|29.6|32.28|29.48|0
1649397300000|2022-04-08 05:55:00|32.33|29.53|32.28|29.48|32.33|29.53|32.24|29.44|0
1649397600000|2022-04-08 06:00:00|32.27|29.47|32.33|29.53|32.35|29.55|32.2|29.4|0
1649397900000|2022-04-08 06:05:00|32.32|29.52|32.13|29.33|32.33|29.53|32.13|29.33|0
1649398200000|2022-04-08 06:10:00|32.14|29.34|32.23|29.43|32.28|29.48|32.14|29.34|0
1649398500000|2022-04-08 06:15:00|32.24|29.44|32.2|29.4|32.26|29.46|32.13|29.33|0
1649398800000|2022-04-08 06:20:00|32.21|29.41|31.83|29.03|32.21|29.41|31.83|29.03|0
1649399100000|2022-04-08 06:25:00|31.84|29.04|31.91|29.11|32.03|29.23|31.81|29.01|0
1649399400000|2022-04-08 06:30:00|31.89|29.09|31.82|29.02|31.89|29.09|31.8|29|0
1649399700000|2022-04-08 06:35:00|31.83|29.03|31.87|29.07|31.89|29.09|31.76|28.96|0
1649400000000|2022-04-08 06:40:00|31.88|29.08|31.87|29.07|31.98|29.18|31.86|29.06|0
1649400300000|2022-04-08 06:45:00|31.88|29.08|31.84|29.04|31.91|29.11|31.81|29.01|0
1649400600000|2022-04-08 06:50:00|31.82|29.02|31.74|28.94|31.84|29.04|31.71|28.91|0
1649400900000|2022-04-08 06:55:00|31.73|28.93|31.71|28.91|31.74|28.94|31.66|28.86|0
1649401200000|2022-04-08 07:00:00|31.7|28.9|31.9|29.1|31.9|29.1|31.68|28.88|0
1649401500000|2022-04-08 07:05:00|31.69|29.29|31.69|29.29|31.81|29.41|31.63|29.23|0
1649401800000|2022-04-08 07:10:00|31.68|29.28|31.55|29.15|31.71|29.31|31.51|29.11|0
1649402100000|2022-04-08 07:15:00|31.54|29.14|31.61|29.21|31.72|29.32|31.54|29.14|0
1649402400000|2022-04-08 07:20:00|31.6|29.2|31.58|29.18|31.62|29.22|31.46|29.06|0
1649402700000|2022-04-08 07:25:00|31.57|29.17|31.58|29.18|31.65|29.25|31.54|29.14|0
1649403000000|2022-04-08 07:30:00|31.59|29.19|31.58|29.18|31.7|29.3|31.56|29.16|0
1649403300000|2022-04-08 07:35:00|31.57|29.17|31.37|28.97|31.57|29.17|31.36|28.96|0
1649403600000|2022-04-08 07:40:00|31.36|28.96|31.34|28.94|31.44|29.04|31.31|28.91|0
1649403900000|2022-04-08 07:45:00|31.35|28.95|31.42|29.02|31.49|29.09|31.35|28.95|0
1649404200000|2022-04-08 07:50:00|31.41|29.01|31.36|28.96|31.41|29.01|31.26|28.86|0
1649404500000|2022-04-08 07:55:00|31.34|28.94|31.26|28.86|31.37|28.97|31.24|28.84|0
1649404800000|2022-04-08 08:00:00|31.27|28.87|31.13|28.73|31.29|28.89|31.13|28.73|0
1649405100000|2022-04-08 08:05:00|31.12|28.72|31.14|28.74|31.46|29.06|31.1|28.7|0
1649405400000|2022-04-08 08:10:00|31.13|28.73|31.17|28.77|31.17|28.77|31.11|28.71|0
1649405700000|2022-04-08 08:15:00|31.16|28.76|31.2|28.8|31.26|28.86|31.16|28.76|0
1649406000000|2022-04-08 08:20:00|31.21|28.81|31.16|28.76|31.21|28.81|31.15|28.75|0
1649406300000|2022-04-08 08:25:00|31.17|28.77|31.1|28.7|31.18|28.78|31.05|28.65|0
1649406600000|2022-04-08 08:30:00|31.09|28.69|31.15|28.75|31.16|28.76|31.05|28.65|0
1649406900000|2022-04-08 08:35:00|31.16|28.76|31.2|28.8|31.22|28.82|31.16|28.76|0
1649407200000|2022-04-08 08:40:00|31.21|28.81|31.29|28.89|31.29|28.89|31.2|28.8|0
1649407500000|2022-04-08 08:45:00|31.3|28.9|31.35|28.95|31.36|28.96|31.27|28.87|0
1649407800000|2022-04-08 08:50:00|31.34|28.94|31.45|29.05|31.45|29.05|31.34|28.94|0
1649408100000|2022-04-08 08:55:00|31.48|29.08|31.51|29.11|31.56|29.16|31.48|29.08|0
1649408400000|2022-04-08 09:00:00|31.53|29.13|31.64|29.24|31.71|29.31|31.53|29.13|0
1649408700000|2022-04-08 09:05:00|31.63|29.23|31.72|29.32|31.73|29.33|31.18|28.78|0
1649409000000|2022-04-08 09:10:00|31.73|29.33|31.65|29.25|31.73|29.33|31.6|29.2|0
1649409300000|2022-04-08 09:15:00|31.64|29.24|31.62|29.22|31.67|29.27|31.62|29.22|0
1649409600000|2022-04-08 09:20:00|31.63|29.23|31.61|29.21|31.64|29.24|31.61|29.21|0
1649409900000|2022-04-08 09:25:00|31.62|29.22|31.63|29.23|31.65|29.25|31.6|29.2|0
1649410200000|2022-04-08 09:30:00|31.62|29.22|31.64|29.24|31.67|29.27|31.62|29.22|0
1649410500000|2022-04-08 09:35:00|31.66|29.26|31.62|29.22|31.75|29.35|31.62|29.22|0
1649410800000|2022-04-08 09:40:00|31.63|29.23|31.73|29.33|31.73|29.33|31.62|29.22|0
1649411100000|2022-04-08 09:45:00|31.72|29.32|31.56|29.16|31.72|29.32|31.56|29.16|0
1649411400000|2022-04-08 09:50:00|31.58|29.18|31.59|29.19|31.61|29.21|31.55|29.15|0
1649411700000|2022-04-08 09:55:00|31.6|29.2|31.57|29.17|31.61|29.21|31.55|29.15|0
1649412000000|2022-04-08 10:00:00|31.58|29.18|31.57|29.17|31.66|29.26|31.52|29.12|0
1649412300000|2022-04-08 10:05:00|31.58|29.18|31.59|29.19|31.63|29.23|31.57|29.17|0
1649412600000|2022-04-08 10:10:00|31.58|29.18|31.77|29.37|31.77|29.37|31.56|29.16|0
1649412900000|2022-04-08 10:15:00|31.75|29.35|31.8|29.4|31.8|29.4|31.63|29.23|0
1649413200000|2022-04-08 10:20:00|31.79|29.39|31.8|29.4|31.85|29.45|31.76|29.36|0
1649413500000|2022-04-08 10:25:00|31.81|29.41|31.79|29.39|31.85|29.45|31.77|29.37|0
1649413800000|2022-04-08 10:30:00|31.8|29.4|31.82|29.42|31.85|29.45|31.78|29.38|0
1649414100000|2022-04-08 10:35:00|31.84|29.44|31.74|29.34|31.86|29.46|31.73|29.33|0
1649414400000|2022-04-08 10:40:00|31.72|29.32|31.65|29.25|31.74|29.34|31.63|29.23|0
1649414700000|2022-04-08 10:45:00|31.64|29.24|31.62|29.22|31.69|29.29|31.6|29.2|0
1649415000000|2022-04-08 10:50:00|31.61|29.21|31.49|29.09|31.61|29.21|31.49|29.09|0
1649415300000|2022-04-08 10:55:00|31.5|29.1|31.43|29.03|31.51|29.11|31.41|29.01|0
1649415600000|2022-04-08 11:00:00|31.42|29.02|31.48|29.08|31.51|29.11|31.41|29.01|0
1649415900000|2022-04-08 11:05:00|31.47|29.07|31.37|28.97|31.73|29.33|31.35|28.95|0
1649416200000|2022-04-08 11:10:00|31.38|28.98|31.39|28.99|31.42|29.02|31.34|28.94|0
1649416500000|2022-04-08 11:15:00|31.4|29|31.43|29.03|31.44|29.04|31.37|28.97|0
1649416800000|2022-04-08 11:20:00|31.42|29.02|31.42|29.02|31.44|29.04|31.33|28.93|0
1649417100000|2022-04-08 11:25:00|31.41|29.01|31.36|28.96|31.41|29.01|31.36|28.96|0
1649417400000|2022-04-08 11:30:00|31.37|28.97|31.38|28.98|31.46|29.06|31.37|28.97|0
1649417700000|2022-04-08 11:35:00|31.4|29|31.27|28.87|31.4|29|31.27|28.87|0
1649418000000|2022-04-08 11:40:00|31.26|28.86|31.28|28.88|31.29|28.89|31.22|28.82|0
1649418300000|2022-04-08 11:45:00|31.27|28.87|31.3|28.9|31.3|28.9|31.26|28.86|0
1649418600000|2022-04-08 11:50:00|31.32|28.92|31.33|28.93|31.37|28.97|31.29|28.89|0
1649418900000|2022-04-08 11:55:00|31.31|28.91|31.38|28.98|31.44|29.04|31.31|28.91|0
1649419200000|2022-04-08 12:00:00|31.37|28.97|31.5|29.1|31.52|29.12|31.34|28.94|0
1649419500000|2022-04-08 12:05:00|31.51|29.11|31.5|29.1|31.53|29.13|31.47|29.07|0
1649419800000|2022-04-08 12:10:00|31.51|29.11|31.54|29.14|31.57|29.17|31.51|29.11|0
1649420100000|2022-04-08 12:15:00|31.53|29.13|31.58|29.18|31.6|29.2|31.5|29.1|0
1649420400000|2022-04-08 12:20:00|31.57|29.17|31.5|29.1|31.58|29.18|31.49|29.09|0
1649420700000|2022-04-08 12:25:00|31.51|29.11|31.52|29.12|31.54|29.14|31.46|29.06|0
1649421000000|2022-04-08 12:30:00|31.51|29.11|31.64|29.24|31.66|29.26|31.48|29.08|0
1649421300000|2022-04-08 12:35:00|31.65|29.25|31.7|29.3|31.7|29.3|31.6|29.2|0
1649421600000|2022-04-08 12:40:00|31.72|29.32|31.82|29.42|31.87|29.47|31.72|29.32|0
1649421900000|2022-04-08 12:45:00|31.83|29.43|31.92|29.52|32|29.6|31.81|29.41|0
1649422200000|2022-04-08 12:50:00|31.96|29.56|31.98|29.58|32.03|29.63|31.92|29.52|0
1649422500000|2022-04-08 12:55:00|31.96|29.56|31.95|29.55|31.98|29.58|31.92|29.52|0
1649422800000|2022-04-08 13:00:00|31.97|29.57|32.17|29.77|32.21|29.81|31.45|29.05|0
1649423100000|2022-04-08 13:05:00|32.16|29.76|32.17|29.77|32.22|29.82|32.14|29.74|0
1649423400000|2022-04-08 13:10:00|32.18|29.78|32.48|30.08|32.53|30.13|32.18|29.78|0
1649423700000|2022-04-08 13:15:00|32.49|30.09|32.38|29.98|32.5|30.1|32.36|29.96|0
1649424000000|2022-04-08 13:20:00|32.39|29.99|32.42|30.02|32.45|30.05|32.36|29.96|0
1649424300000|2022-04-08 13:25:00|32.41|30.01|32.51|30.11|32.55|30.15|32.4|30|0
1649424600000|2022-04-08 13:30:00|32.46|30.06|32.72|30.32|32.91|30.51|32.42|30.02|0
1649424900000|2022-04-08 13:35:00|32.79|30.39|32.85|30.45|32.92|30.52|32.77|30.37|0
1649425200000|2022-04-08 13:40:00|32.9|30.5|33.21|30.81|33.21|30.81|32.45|30.05|0
1649425500000|2022-04-08 13:45:00|33.24|30.84|33.09|30.69|33.32|30.92|33|30.6|0
1649425800000|2022-04-08 13:50:00|33.12|30.72|33.36|30.96|33.4|31|33.06|30.66|0
1649426100000|2022-04-08 13:55:00|33.39|30.99|33.31|30.91|33.42|31.02|33.22|30.82|0
1649426400000|2022-04-08 14:00:00|33.42|31.02|33|30.6|33.42|31.02|32.97|30.57|0
1649426700000|2022-04-08 14:05:00|33.01|30.61|32.8|30.4|33.1|30.7|32.72|30.32|0
1649427000000|2022-04-08 14:10:00|32.79|30.39|32.38|29.98|32.89|30.49|32.12|29.72|0
1649427300000|2022-04-08 14:15:00|32.35|29.95|32.39|29.99|32.63|30.23|32.32|29.92|0
1649427600000|2022-04-08 14:20:00|32.37|29.97|32.19|29.79|32.4|30|32.12|29.72|0
1649427900000|2022-04-08 14:25:00|32.18|29.78|32.04|29.64|32.29|29.89|32.01|29.61|0
1649428200000|2022-04-08 14:30:00|32.05|29.65|31.9|29.5|32.06|29.66|31.77|29.37|0
1649428500000|2022-04-08 14:35:00|31.89|29.49|31.89|29.49|32.03|29.63|31.79|29.39|0
1649428800000|2022-04-08 14:40:00|31.87|29.47|31.99|29.59|32.02|29.62|31.8|29.4|0
1649429100000|2022-04-08 14:45:00|32.02|29.62|32.11|29.71|32.13|29.73|31.82|29.42|0
1649429400000|2022-04-08 14:50:00|32.08|29.68|31.34|28.94|32.08|29.68|31.32|28.92|0
1649429700000|2022-04-08 14:55:00|31.36|28.96|30.98|28.58|31.39|28.99|30.98|28.58|0
1649430000000|2022-04-08 15:00:00|31.02|28.62|30.61|28.21|31.92|29.52|30.49|28.09|0
1649430300000|2022-04-08 15:05:00|30.58|28.18|30.69|28.29|30.75|28.35|30.53|28.13|0
1649430600000|2022-04-08 15:10:00|30.72|28.32|30.77|28.37|30.8|28.4|30.55|28.15|0
1649430900000|2022-04-08 15:15:00|30.76|28.36|30.97|28.57|30.99|28.59|30.76|28.36|0
1649431200000|2022-04-08 15:20:00|30.96|28.56|31.12|28.72|31.15|28.75|30.96|28.56|0
1649431500000|2022-04-08 15:25:00|31.15|28.75|30.99|28.59|31.15|28.75|30.72|28.32|0
1649431800000|2022-04-08 15:30:00|30.98|28.58|30.87|28.47|30.99|28.59|30.76|28.36|0
1649432100000|2022-04-08 15:35:00|30.88|28.48|30.98|28.58|31.2|28.8|30.88|28.48|0
1649432400000|2022-04-08 15:40:00|31.02|28.62|31.03|28.63|31.11|28.71|30.93|28.53|0
1649432700000|2022-04-08 15:45:00|31.06|28.66|30.99|28.59|31.13|28.73|30.81|28.41|0
1649433000000|2022-04-08 15:50:00|31.02|28.62|30.98|28.58|31.03|28.63|30.8|28.4|0
1649433300000|2022-04-08 15:55:00|30.97|28.57|30.88|28.48|31.04|28.64|30.79|28.39|0
1649433600000|2022-04-08 16:00:00|30.89|28.49|30.83|28.43|30.9|28.5|30.75|28.35|0
1649433900000|2022-04-08 16:05:00|30.84|28.44|30.87|28.47|30.96|28.56|30.76|28.36|0
1649434200000|2022-04-08 16:10:00|30.9|28.5|30.94|28.54|31.09|28.69|30.75|28.35|0
1649434500000|2022-04-08 16:15:00|30.92|28.52|30.76|28.36|31.06|28.66|30.71|28.31|0
1649434800000|2022-04-08 16:20:00|30.75|28.35|30.6|28.2|30.77|28.37|30.57|28.17|0
1649435100000|2022-04-08 16:25:00|30.61|28.21|30.33|27.93|30.62|28.22|29.99|27.59|0
1649435400000|2022-04-08 16:30:00|30.34|27.94|30.6|28.2|30.62|28.22|30.32|27.92|0
1649435700000|2022-04-08 16:35:00|30.55|28.15|30.49|28.09|30.61|28.21|30.49|28.09|0
1649436000000|2022-04-08 16:40:00|30.48|28.08|30.55|28.15|30.58|28.18|30.4|28|0
1649436300000|2022-04-08 16:45:00|30.56|28.16|30.68|28.28|30.7|28.3|30.49|28.09|0
1649436600000|2022-04-08 16:50:00|30.67|28.27|30.52|28.12|30.74|28.34|30.47|28.07|0
1649436900000|2022-04-08 16:55:00|30.53|28.13|30.43|28.03|30.54|28.14|30.4|28|0
1649437200000|2022-04-08 17:00:00|30.44|28.04|30.5|28.1|30.65|28.25|30.42|28.02|0
1649437500000|2022-04-08 17:05:00|30.53|28.13|30.54|28.14|30.67|28.27|30.51|28.11|0
1649437800000|2022-04-08 17:10:00|30.51|28.11|30.75|28.35|30.75|28.35|30.51|28.11|0
1649438100000|2022-04-08 17:15:00|30.74|28.34|30.82|28.42|30.84|28.44|30.72|28.32|0
1649438400000|2022-04-08 17:20:00|30.81|28.41|30.73|28.33|30.83|28.43|30.68|28.28|0
1649438700000|2022-04-08 17:25:00|30.75|28.35|30.85|28.45|30.86|28.46|30.75|28.35|0
1649439000000|2022-04-08 17:30:00|30.84|28.44|30.97|28.57|30.97|28.57|30.83|28.43|0
1649439300000|2022-04-08 17:35:00|30.98|28.58|30.94|28.54|30.98|28.58|30.85|28.45|0
1649439600000|2022-04-08 17:40:00|30.95|28.55|30.92|28.52|31.03|28.63|30.89|28.49|0
1649439900000|2022-04-08 17:45:00|30.93|28.53|31.07|28.67|31.09|28.69|30.93|28.53|0
1649440200000|2022-04-08 17:50:00|31.09|28.69|31.01|28.61|31.11|28.71|30.94|28.54|0
1649440500000|2022-04-08 17:55:00|31.02|28.62|30.98|28.58|31.05|28.65|30.97|28.57|0
1649440800000|2022-04-08 18:00:00|31|28.6|31.1|28.7|31.12|28.72|30.9|28.5|0
1649441100000|2022-04-08 18:05:00|31.09|28.69|30.95|28.55|31.13|28.73|30.94|28.54|0
1649441400000|2022-04-08 18:10:00|30.94|28.54|30.85|28.45|30.95|28.55|30.84|28.44|0
1649441700000|2022-04-08 18:15:00|30.84|28.44|30.96|28.56|31.01|28.61|30.84|28.44|0
1649442000000|2022-04-08 18:20:00|30.97|28.57|31.12|28.72|31.13|28.73|30.79|28.39|0
1649442300000|2022-04-08 18:25:00|31.13|28.73|31.36|28.96|31.47|29.07|31.13|28.73|0
1649442600000|2022-04-08 18:30:00|31.37|28.97|31.66|29.26|32.5|30.1|31.35|28.95|0
1649442900000|2022-04-08 18:35:00|31.67|29.27|31.53|29.13|31.73|29.33|31.46|29.06|0
1649443200000|2022-04-08 18:40:00|31.56|29.16|31.59|29.19|31.64|29.24|31.44|29.04|0
1649443500000|2022-04-08 18:45:00|31.57|29.17|31.39|28.99|31.62|29.22|31.38|28.98|0
1649443800000|2022-04-08 18:50:00|31.38|28.98|31.13|28.73|31.41|29.01|31.07|28.67|0
1649444100000|2022-04-08 18:55:00|31.14|28.74|31.29|28.89|31.33|28.93|31.11|28.71|0
1649444400000|2022-04-08 19:00:00|31.32|28.92|31.34|28.94|31.38|28.98|31.24|28.84|0
1649444700000|2022-04-08 19:05:00|31.33|28.93|31.42|29.02|31.46|29.06|31.23|28.83|0
1649445000000|2022-04-08 19:10:00|31.43|29.03|31.22|28.82|31.49|29.09|31.03|28.63|0
1649445300000|2022-04-08 19:15:00|31.25|28.85|31.25|28.85|31.3|28.9|30.95|28.55|0
1649445600000|2022-04-08 19:20:00|31.26|28.86|31.24|28.84|31.37|28.97|31.17|28.77|0
1649445900000|2022-04-08 19:25:00|31.25|28.85|31.15|28.75|31.25|28.85|31.14|28.74|0
1649446200000|2022-04-08 19:30:00|31.12|28.72|31.38|28.98|31.38|28.98|31.05|28.65|0
1649446500000|2022-04-08 19:35:00|31.44|29.04|31.53|29.13|31.54|29.14|31.41|29.01|0
1649446800000|2022-04-08 19:40:00|31.5|29.1|31.25|28.85|31.57|29.17|31.25|28.85|0
1649447100000|2022-04-08 19:45:00|31.28|28.88|31.63|29.23|31.63|29.23|31.19|28.79|0
1649447400000|2022-04-08 19:50:00|31.66|29.26|32.26|29.86|32.27|29.87|30.97|28.57|0
1649447700000|2022-04-08 19:55:00|32.23|29.83|32.09|29.69|32.46|30.06|32.09|29.69|0
1649448000000|2022-04-08 20:00:00|32.06|29.66|32.02|29.62|32.06|29.66|31.89|29.49|0
1649448300000|2022-04-08 20:05:00|32.01|29.61|32.02|29.62|32.09|29.69|32|29.6|0
1649448600000|2022-04-08 20:10:00|32.01|29.61|32.15|29.75|32.15|29.75|32.01|29.61|0
1649660700000|2022-04-11 07:05:00|33.46|31.06|33.67|31.27|33.71|31.31|33.42|31.02|0
1649661000000|2022-04-11 07:10:00|33.7|31.3|34.08|31.68|34.08|31.68|33.68|31.28|0
1649661300000|2022-04-11 07:15:00|34.15|31.75|33.95|31.55|34.19|31.79|33.8|31.4|0
1649661600000|2022-04-11 07:20:00|33.98|31.58|33.63|31.23|33.98|31.58|33.62|31.22|0
1649661900000|2022-04-11 07:25:00|33.65|31.25|32.94|30.54|33.67|31.27|32.94|30.54|0
1649662200000|2022-04-11 07:30:00|32.93|30.53|33|30.6|33.11|30.71|32.92|30.52|0
1649662500000|2022-04-11 07:35:00|32.98|30.58|32.94|30.54|33.04|30.64|32.93|30.53|0
1649662800000|2022-04-11 07:40:00|32.93|30.53|33.01|30.61|33.04|30.64|32.9|30.5|0
1649663100000|2022-04-11 07:45:00|33|30.6|32.92|30.52|33.12|30.72|32.77|30.37|0
1649663400000|2022-04-11 07:50:00|32.94|30.54|33.07|30.67|33.1|30.7|32.93|30.53|0
1649663700000|2022-04-11 07:55:00|33.06|30.66|33.19|30.79|33.19|30.79|33.05|30.65|0
1649664000000|2022-04-11 08:00:00|33.18|30.78|33.38|30.98|33.38|30.98|33.06|30.66|0
1649664300000|2022-04-11 08:05:00|33.39|30.99|33.52|31.12|33.58|31.18|33.32|30.92|0
1649664600000|2022-04-11 08:10:00|33.54|31.14|33.58|31.18|33.62|31.22|33.47|31.07|0
1649664900000|2022-04-11 08:15:00|33.67|31.27|34.02|31.62|34.03|31.63|33.53|31.13|0
1649665200000|2022-04-11 08:20:00|34.04|31.64|34.05|31.65|34.14|31.74|33.94|31.54|0
1649665500000|2022-04-11 08:25:00|34.06|31.66|34.09|31.69|34.22|31.82|34.06|31.66|0
1649665800000|2022-04-11 08:30:00|34.08|31.68|34|31.6|34.2|31.8|34|31.6|0
1649666100000|2022-04-11 08:35:00|34.04|31.64|33.98|31.58|34.04|31.64|33.93|31.53|0
1649666400000|2022-04-11 08:40:00|33.99|31.59|33.99|31.59|34.02|31.62|33.94|31.54|0
1649666700000|2022-04-11 08:45:00|34|31.6|33.87|31.47|34|31.6|33.86|31.46|0
1649667000000|2022-04-11 08:50:00|33.86|31.46|33.82|31.42|33.97|31.57|33.82|31.42|0
1649667300000|2022-04-11 08:55:00|33.83|31.43|33.91|31.51|33.94|31.54|33.76|31.36|0
1649667600000|2022-04-11 09:00:00|33.9|31.5|33.82|31.42|33.94|31.54|33.82|31.42|0
1649667900000|2022-04-11 09:05:00|33.83|31.43|33.9|31.5|33.96|31.56|33.77|31.37|0
1649668200000|2022-04-11 09:10:00|33.89|31.49|33.9|31.5|33.98|31.58|33.82|31.42|0
1649668500000|2022-04-11 09:15:00|33.89|31.49|33.79|31.39|33.93|31.53|33.79|31.39|0
1649668800000|2022-04-11 09:20:00|33.78|31.38|33.7|31.3|33.85|31.45|33.7|31.3|0
1649669100000|2022-04-11 09:25:00|33.72|31.32|33.66|31.26|33.72|31.32|33.64|31.24|0
1649669400000|2022-04-11 09:30:00|33.67|31.27|33.72|31.32|33.75|31.35|33.67|31.27|0
1649669700000|2022-04-11 09:35:00|33.7|31.3|33.64|31.24|33.73|31.33|33.64|31.24|0
1649670000000|2022-04-11 09:40:00|33.65|31.25|33.65|31.25|33.78|31.38|33.62|31.22|0
1649670300000|2022-04-11 09:45:00|33.64|31.24|33.58|31.18|33.67|31.27|33.34|30.94|0
1649670600000|2022-04-11 09:50:00|33.56|31.16|33.4|31|33.59|31.19|33.39|30.99|0
1649670900000|2022-04-11 09:55:00|33.37|30.97|33.38|30.98|33.46|31.06|33.3|30.9|0
1649671200000|2022-04-11 10:00:00|33.37|30.97|33.33|30.93|33.37|30.97|33.29|30.89|0
1649671500000|2022-04-11 10:05:00|33.32|30.92|33.32|30.92|33.36|30.96|33.24|30.84|0
1649671800000|2022-04-11 10:10:00|33.35|30.95|33.3|30.9|33.38|30.98|33.3|30.9|0
1649672100000|2022-04-11 10:15:00|33.29|30.89|33.19|30.79|33.31|30.91|33.13|30.73|0
1649672400000|2022-04-11 10:20:00|33.18|30.78|33.38|30.98|33.4|31|33.17|30.77|0
1649672700000|2022-04-11 10:25:00|33.39|30.99|33.43|31.03|33.48|31.08|33.36|30.96|0
1649673000000|2022-04-11 10:30:00|33.44|31.04|33.5|31.1|33.51|31.11|33.34|30.94|0
1649673300000|2022-04-11 10:35:00|33.51|31.11|33.49|31.09|33.56|31.16|33.46|31.06|0
1649673600000|2022-04-11 10:40:00|33.48|31.08|33.67|31.27|33.7|31.3|33.45|31.05|0
1649673900000|2022-04-11 10:45:00|33.68|31.28|33.47|31.07|33.69|31.29|33.46|31.06|0
1649674200000|2022-04-11 10:50:00|33.48|31.08|33.41|31.01|33.48|31.08|33.34|30.94|0
1649674500000|2022-04-11 10:55:00|33.4|31|33.24|30.84|33.41|31.01|33.24|30.84|0
1649674800000|2022-04-11 11:00:00|33.25|30.85|33.31|30.91|33.37|30.97|33.21|30.81|0
1649675100000|2022-04-11 11:05:00|33.3|30.9|33.35|30.95|33.41|31.01|33.22|30.82|0
1649675400000|2022-04-11 11:10:00|33.34|30.94|33.38|30.98|33.43|31.03|33.27|30.87|0
1649675700000|2022-04-11 11:15:00|33.39|30.99|33.55|31.15|33.57|31.17|33.39|30.99|0
1649676000000|2022-04-11 11:20:00|33.56|31.16|33.55|31.15|33.62|31.22|33.54|31.14|0
1649676300000|2022-04-11 11:25:00|33.56|31.16|33.51|31.11|33.63|31.23|33.49|31.09|0
1649676600000|2022-04-11 11:30:00|33.5|31.1|33.62|31.22|33.64|31.24|33.5|31.1|0
1649676900000|2022-04-11 11:35:00|33.63|31.23|33.82|31.42|33.82|31.42|33.61|31.21|0
1649677200000|2022-04-11 11:40:00|33.83|31.43|33.9|31.5|33.96|31.56|33.81|31.41|0
1649677500000|2022-04-11 11:45:00|33.92|31.52|33.9|31.5|33.95|31.55|33.85|31.45|0
1649677800000|2022-04-11 11:50:00|33.89|31.49|33.91|31.51|33.96|31.56|33.83|31.43|0
1649678100000|2022-04-11 11:55:00|33.93|31.53|34|31.6|34.03|31.63|33.88|31.48|0
1649678400000|2022-04-11 12:00:00|33.98|31.58|33.95|31.55|34.06|31.66|33.88|31.48|0
1649678700000|2022-04-11 12:05:00|33.96|31.56|34.17|31.77|34.21|31.81|33.95|31.55|0
1649679000000|2022-04-11 12:10:00|34.19|31.79|34.14|31.74|34.31|31.91|34.13|31.73|0
1649679300000|2022-04-11 12:15:00|34.15|31.75|34.16|31.76|34.23|31.83|34.09|31.69|0
1649679600000|2022-04-11 12:20:00|34.15|31.75|34.34|31.94|34.38|31.98|34.12|31.72|0
1649679900000|2022-04-11 12:25:00|34.35|31.95|34.31|31.91|34.35|31.95|34.23|31.83|0
1649680200000|2022-04-11 12:30:00|34.3|31.9|34.26|31.86|34.35|31.95|34.18|31.78|0
1649680500000|2022-04-11 12:35:00|34.27|31.87|34.33|31.93|34.33|31.93|34.18|31.78|0
1649680800000|2022-04-11 12:40:00|34.3|31.9|34.19|31.79|34.36|31.96|34.19|31.79|0
1649681100000|2022-04-11 12:45:00|34.17|31.77|34.06|31.66|34.17|31.77|34.02|31.62|0
1649681400000|2022-04-11 12:50:00|34.07|31.67|33.67|31.27|34.08|31.68|33.65|31.25|0
1649681700000|2022-04-11 12:55:00|33.68|31.28|33.71|31.31|33.71|31.31|33.59|31.19|0
1649682000000|2022-04-11 13:00:00|33.7|31.3|33.6|31.2|33.72|31.32|33.57|31.17|0
1649682300000|2022-04-11 13:05:00|33.61|31.21|33.74|31.34|33.74|31.34|33.6|31.2|0
1649682600000|2022-04-11 13:10:00|33.75|31.35|33.6|31.2|33.8|31.4|33.6|31.2|0
1649682900000|2022-04-11 13:15:00|33.58|31.18|32.97|30.57|34.56|32.16|32.89|30.49|0
1649683200000|2022-04-11 13:20:00|32.98|30.58|32.98|30.58|33.09|30.69|32.92|30.52|0
1649683500000|2022-04-11 13:25:00|32.97|30.57|33.1|30.7|33.12|30.72|32.89|30.49|0
1649683800000|2022-04-11 13:30:00|33.09|30.69|33.11|30.71|33.22|30.82|32.76|30.36|0
1649684100000|2022-04-11 13:35:00|33.13|30.73|33.48|31.08|33.49|31.09|32.71|30.31|0
1649684400000|2022-04-11 13:40:00|33.45|31.05|33.13|30.73|33.68|31.28|33.02|30.62|0
1649684700000|2022-04-11 13:45:00|33.11|30.71|33.11|30.71|33.35|30.95|32.99|30.59|0
1649685000000|2022-04-11 13:50:00|33.12|30.72|33.05|30.65|33.33|30.93|32.91|30.51|0
1649685300000|2022-04-11 13:55:00|33.03|30.63|33.09|30.69|33.25|30.85|32.95|30.55|0
1649685600000|2022-04-11 14:00:00|33.15|30.75|33.33|30.93|33.39|30.99|32.95|30.55|0
1649685900000|2022-04-11 14:05:00|33.37|30.97|33.16|30.76|33.46|31.06|33.07|30.67|0
1649686200000|2022-04-11 14:10:00|33.14|30.74|33.2|30.8|33.3|30.9|32.97|30.57|0
1649686500000|2022-04-11 14:15:00|33.16|30.76|33.4|31|33.43|31.03|32.94|30.54|0
1649686800000|2022-04-11 14:20:00|33.43|31.03|33.48|31.08|33.52|31.12|33.28|30.88|0
1649687100000|2022-04-11 14:25:00|33.46|31.06|34.84|32.44|37.39|34.99|33.12|30.72|0
1649687400000|2022-04-11 14:30:00|34.91|32.51|32.37|29.97|34.96|32.56|31.59|29.19|0
1649687700000|2022-04-11 14:35:00|32.34|29.94|32.47|30.07|32.57|30.17|32.3|29.9|0
1649688000000|2022-04-11 14:40:00|32.48|30.08|32.61|30.21|32.68|30.28|32.45|30.05|0
1649688300000|2022-04-11 14:45:00|32.62|30.22|33.45|31.05|33.48|31.08|32.54|30.14|0
1649688600000|2022-04-11 14:50:00|33.44|31.04|33.21|30.81|33.46|31.06|33.17|30.77|0
1649688900000|2022-04-11 14:55:00|33.23|30.83|33.33|30.93|33.37|30.97|33.19|30.79|0
1649689200000|2022-04-11 15:00:00|33.39|30.99|33.32|30.92|33.39|30.99|33.19|30.79|0
1649689500000|2022-04-11 15:05:00|33.33|30.93|33.46|31.06|33.5|31.1|33.32|30.92|0
1649689800000|2022-04-11 15:10:00|33.47|31.07|33.51|31.11|33.59|31.19|33.38|30.98|0
1649690100000|2022-04-11 15:15:00|33.52|31.12|33.55|31.15|33.63|31.23|33.45|31.05|0
1649690400000|2022-04-11 15:20:00|33.57|31.17|33.61|31.21|33.64|31.24|33.48|31.08|0
1649690700000|2022-04-11 15:25:00|33.63|31.23|33.79|31.39|33.9|31.5|33.24|30.84|0
1649691000000|2022-04-11 15:30:00|33.81|31.41|33.54|31.14|33.84|31.44|33.52|31.12|0
1649691300000|2022-04-11 15:35:00|33.56|31.16|33.68|31.28|33.68|31.28|33.42|31.02|0
1649691600000|2022-04-11 15:40:00|33.66|31.26|33.53|31.13|33.68|31.28|33.48|31.08|0
1649691900000|2022-04-11 15:45:00|33.52|31.12|33.61|31.21|33.67|31.27|33.42|31.02|0
1649692200000|2022-04-11 15:50:00|33.6|31.2|33.56|31.16|33.7|31.3|33.47|31.07|0
1649692500000|2022-04-11 15:55:00|33.58|31.18|33.7|31.3|33.74|31.34|33.56|31.16|0
1649692800000|2022-04-11 16:00:00|33.71|31.31|33.74|31.34|33.85|31.45|33.7|31.3|0
1649693100000|2022-04-11 16:05:00|33.75|31.35|33.68|31.28|33.75|31.35|33.61|31.21|0
1649693400000|2022-04-11 16:10:00|33.67|31.27|33.79|31.39|33.82|31.42|33.63|31.23|0
1649693700000|2022-04-11 16:15:00|33.77|31.37|33.73|31.33|33.84|31.44|33.73|31.33|0
1649694000000|2022-04-11 16:20:00|33.7|31.3|33.8|31.4|33.83|31.43|33.67|31.27|0
1649694300000|2022-04-11 16:25:00|33.81|31.41|33.9|31.5|33.9|31.5|33.8|31.4|0
1649694600000|2022-04-11 16:30:00|33.88|31.48|33.86|31.46|33.96|31.56|33.83|31.43|0
1649694900000|2022-04-11 16:35:00|33.85|31.45|33.87|31.47|33.92|31.52|33.82|31.42|0
1649695200000|2022-04-11 16:40:00|33.88|31.48|33.95|31.55|34.02|31.62|33.87|31.47|0
1649695500000|2022-04-11 16:45:00|33.94|31.54|33.8|31.4|33.94|31.54|33.75|31.35|0
1649695800000|2022-04-11 16:50:00|33.81|31.41|33.98|31.58|34.06|31.66|33.75|31.35|0
1649696100000|2022-04-11 16:55:00|33.99|31.59|33.83|31.43|34.03|31.63|33.79|31.39|0
1649696400000|2022-04-11 17:00:00|33.84|31.44|33.56|31.16|33.84|31.44|33.51|31.11|0
1649696700000|2022-04-11 17:05:00|33.57|31.17|33.61|31.21|33.63|31.23|33.48|31.08|0
1649697000000|2022-04-11 17:10:00|33.6|31.2|33.51|31.11|33.64|31.24|33.49|31.09|0
1649697300000|2022-04-11 17:15:00|33.52|31.12|33.69|31.29|33.78|31.38|33.51|31.11|0
1649697600000|2022-04-11 17:20:00|33.64|31.24|33.93|31.53|33.97|31.57|33.64|31.24|0
1649697900000|2022-04-11 17:25:00|33.91|31.51|33.89|31.49|34.01|31.61|33.82|31.42|0
1649698200000|2022-04-11 17:30:00|33.9|31.5|33.7|31.3|33.9|31.5|33.7|31.3|0
1649698500000|2022-04-11 17:35:00|33.69|31.29|33.76|31.36|33.94|31.54|33.6|31.2|0
1649698800000|2022-04-11 17:40:00|33.78|31.38|33.78|31.38|33.81|31.41|33.62|31.22|0
1649699100000|2022-04-11 17:45:00|33.8|31.4|33.77|31.37|33.81|31.41|33.7|31.3|0
1649699400000|2022-04-11 17:50:00|33.76|31.36|33.79|31.39|33.82|31.42|33.73|31.33|0
1649699700000|2022-04-11 17:55:00|33.81|31.41|33.66|31.26|33.85|31.45|33.64|31.24|0
1649700000000|2022-04-11 18:00:00|33.65|31.25|33.82|31.42|33.89|31.49|33.6|31.2|0
1649700300000|2022-04-11 18:05:00|33.79|31.39|33.54|31.14|33.85|31.45|33.48|31.08|0
1649700600000|2022-04-11 18:10:00|33.55|31.15|33.94|31.54|33.97|31.57|33.5|31.1|0
1649700900000|2022-04-11 18:15:00|33.97|31.57|34.06|31.66|34.07|31.67|33.94|31.54|0
1649701200000|2022-04-11 18:20:00|34.07|31.67|34.01|31.61|34.07|31.67|33.98|31.58|0
1649701500000|2022-04-11 18:25:00|34.02|31.62|33.96|31.56|34.04|31.64|33.92|31.52|0
1649701800000|2022-04-11 18:30:00|34.01|31.61|33.88|31.48|34.13|31.73|33.87|31.47|0
1649702100000|2022-04-11 18:35:00|33.91|31.51|33.85|31.45|33.98|31.58|33.85|31.45|0
1649702400000|2022-04-11 18:40:00|33.81|31.41|33.83|31.43|33.92|31.52|33.74|31.34|0
1649702700000|2022-04-11 18:45:00|33.82|31.42|33.55|31.15|33.84|31.44|33.54|31.14|0
1649703000000|2022-04-11 18:50:00|33.57|31.17|33.56|31.16|33.6|31.2|33.35|30.95|0
1649703300000|2022-04-11 18:55:00|33.55|31.15|33.52|31.12|33.56|31.16|33.46|31.06|0
1649703600000|2022-04-11 19:00:00|33.53|31.13|33.71|31.31|33.74|31.34|33.25|30.85|0
1649703900000|2022-04-11 19:05:00|33.73|31.33|33.65|31.25|33.83|31.43|33.65|31.25|0
1649704200000|2022-04-11 19:10:00|33.62|31.22|33.81|31.41|33.82|31.42|33.56|31.16|0
1649704500000|2022-04-11 19:15:00|33.78|31.38|33.87|31.47|33.97|31.57|33.78|31.38|0
1649704800000|2022-04-11 19:20:00|33.9|31.5|34|31.6|34.01|31.61|33.89|31.49|0
1649705100000|2022-04-11 19:25:00|34.01|31.61|34.25|31.85|34.26|31.86|33.98|31.58|0
1649705400000|2022-04-11 19:30:00|34.24|31.84|34.51|32.11|34.52|32.12|34.2|31.8|0
1649705700000|2022-04-11 19:35:00|34.54|32.14|34.44|32.04|34.59|32.19|34.44|32.04|0
1649706000000|2022-04-11 19:40:00|34.45|32.05|34.51|32.11|34.59|32.19|34.31|31.91|0
1649706300000|2022-04-11 19:45:00|34.52|32.12|34.05|31.65|34.69|32.29|33.95|31.55|0
1649706600000|2022-04-11 19:50:00|33.95|31.55|34.32|31.92|34.32|31.92|33.85|31.45|0
1649706900000|2022-04-11 19:55:00|34.29|31.89|34.06|31.66|34.38|31.98|34.04|31.64|0
1649707200000|2022-04-11 20:00:00|34.19|31.79|34.48|32.08|34.48|32.08|34.02|31.62|0
1649707500000|2022-04-11 20:05:00|34.46|32.06|34.31|31.91|34.46|32.06|34.31|31.91|0
1649707800000|2022-04-11 20:10:00|34.33|31.93|34.38|31.98|34.38|31.98|34.2|31.8|0
1649708100000|2022-04-11 20:15:00|34.56|31.76|34.55|31.75|34.58|31.78|34.49|31.69|0
1649708400000|2022-04-11 20:20:00|34.54|31.74|34.6|31.8|34.61|31.81|34.52|31.72|0
1649708700000|2022-04-11 20:25:00|34.61|31.81|34.63|31.83|34.63|31.83|34.59|31.79|0
1649709000000|2022-04-11 20:30:00|34.62|31.82|34.82|32.02|34.86|32.06|34.61|31.81|0
1649709300000|2022-04-11 20:35:00|34.81|32.01|34.68|31.88|34.81|32.01|34.68|31.88|0
1649709600000|2022-04-11 20:40:00|34.67|31.87|34.67|31.87|34.71|31.91|34.67|31.87|0
1649709900000|2022-04-11 20:45:00|34.66|31.86|34.67|31.87|34.72|31.92|34.66|31.86|0
1649710200000|2022-04-11 20:50:00|34.66|31.86|34.66|31.86|34.68|31.88|34.63|31.83|0
1649710500000|2022-04-11 20:55:00|34.64|31.84|34.64|31.84|34.66|31.86|34.62|31.82|0
1649710800000|2022-04-11 21:00:00|34.63|31.83|34.64|31.84|34.65|31.85|34.63|31.83|0
1649711100000|2022-04-11 21:05:00|34.65|31.85|34.64|31.84|34.65|31.85|34.64|31.84|0
1649711700000|2022-04-11 21:15:00|34.63|31.83|34.63|31.83|34.64|31.84|34.63|31.83|0
1649712000000|2022-04-11 21:20:00|34.62|31.82|34.62|31.82|34.62|31.82|34.58|31.78|0
1649712300000|2022-04-11 21:25:00|34.61|31.81|34.61|31.81|34.63|31.83|34.6|31.8|0
1649712600000|2022-04-11 21:30:00|34.62|31.82|34.61|31.81|34.62|31.82|34.6|31.8|0
1649712900000|2022-04-11 21:35:00|34.62|31.82|34.62|31.82|34.62|31.82|34.6|31.8|0
1649713200000|2022-04-11 21:40:00|34.63|31.83|34.63|31.83|34.63|31.83|34.62|31.82|0
1649713500000|2022-04-11 21:45:00|34.64|31.84|34.63|31.83|34.64|31.84|34.63|31.83|0
1649713800000|2022-04-11 21:50:00|34.62|31.82|34.63|31.83|34.63|31.83|34.62|31.82|0
1649714100000|2022-04-11 21:55:00|34.62|31.82|34.62|31.82|34.62|31.82|34.61|31.81|0
1649714400000|2022-04-11 22:00:00|34.6|31.8|34.53|31.73|34.6|31.8|34.46|31.66|0
1649714700000|2022-04-11 22:05:00|34.52|31.72|34.57|31.77|34.58|31.78|34.5|31.7|0
1649715000000|2022-04-11 22:10:00|34.55|31.75|34.51|31.71|34.55|31.75|34.5|31.7|0
1649715300000|2022-04-11 22:15:00|34.52|31.72|34.54|31.74|34.54|31.74|34.5|31.7|0
1649715600000|2022-04-11 22:20:00|34.53|31.73|34.54|31.74|34.55|31.75|34.5|31.7|0
1649715900000|2022-04-11 22:25:00|34.53|31.73|34.52|31.72|34.55|31.75|34.51|31.71|0
1649716200000|2022-04-11 22:30:00|34.51|31.71|34.47|31.67|34.51|31.71|34.47|31.67|0
1649716500000|2022-04-11 22:35:00|34.48|31.68|34.46|31.66|34.49|31.69|34.45|31.65|0
1649716800000|2022-04-11 22:40:00|34.47|31.67|34.45|31.65|34.47|31.67|34.45|31.65|0
1649717100000|2022-04-11 22:45:00|34.44|31.64|34.46|31.66|34.46|31.66|34.43|31.63|0
1649717400000|2022-04-11 22:50:00|34.47|31.67|34.46|31.66|34.48|31.68|34.46|31.66|0
1649717700000|2022-04-11 22:55:00|34.45|31.65|34.43|31.63|34.45|31.65|34.42|31.62|0
1649718000000|2022-04-11 23:00:00|34.42|31.62|34.48|31.68|34.48|31.68|34.42|31.62|0
1649718300000|2022-04-11 23:05:00|34.49|31.69|34.5|31.7|34.54|31.74|34.49|31.69|0
1649718600000|2022-04-11 23:10:00|34.52|31.72|34.54|31.74|34.58|31.78|34.5|31.7|0
1649718900000|2022-04-11 23:15:00|34.55|31.75|34.58|31.78|34.6|31.8|34.54|31.74|0
1649719200000|2022-04-11 23:20:00|34.59|31.79|34.69|31.89|34.72|31.92|34.53|31.73|0
1649719500000|2022-04-11 23:25:00|34.66|31.86|34.67|31.87|34.74|31.94|34.64|31.84|0
1649719800000|2022-04-11 23:30:00|34.68|31.88|34.65|31.85|34.71|31.91|34.57|31.77|0
1649720100000|2022-04-11 23:35:00|34.66|31.86|34.71|31.91|34.73|31.93|34.65|31.85|0
1649720400000|2022-04-11 23:40:00|34.72|31.92|34.68|31.88|34.72|31.92|34.65|31.85|0
1649720700000|2022-04-11 23:45:00|34.7|31.9|34.79|31.99|34.79|31.99|34.67|31.87|0
1649721000000|2022-04-11 23:50:00|34.81|32.01|34.83|32.03|34.86|32.06|34.72|31.92|0
1649721300000|2022-04-11 23:55:00|34.84|32.04|34.77|31.97|34.89|32.09|34.75|31.95|0
1649721600000|2022-04-12 00:00:00|34.79|31.99|34.72|31.92|34.79|31.99|34.62|31.82|0
1649721900000|2022-04-12 00:05:00|34.73|31.93|34.8|32|34.83|32.03|34.69|31.89|0
1649722200000|2022-04-12 00:10:00|34.81|32.01|34.85|32.05|34.9|32.1|34.8|32|0
1649722500000|2022-04-12 00:15:00|34.84|32.04|34.8|32|34.89|32.09|34.69|31.89|0
1649722800000|2022-04-12 00:20:00|34.79|31.99|34.76|31.96|34.84|32.04|34.71|31.91|0
1649723100000|2022-04-12 00:25:00|34.75|31.95|34.77|31.97|34.81|32.01|34.69|31.89|0
1649723400000|2022-04-12 00:30:00|34.76|31.96|34.81|32.01|34.83|32.03|34.71|31.91|0
1649723700000|2022-04-12 00:35:00|34.8|32|34.85|32.05|34.87|32.07|34.75|31.95|0
1649724000000|2022-04-12 00:40:00|34.83|32.03|34.9|32.1|34.9|32.1|34.83|32.03|0
1649724300000|2022-04-12 00:45:00|34.98|32.18|35.04|32.24|35.07|32.27|34.98|32.18|0
1649724600000|2022-04-12 00:50:00|35.03|32.23|35.19|32.39|35.21|32.41|35.03|32.23|0
1649724900000|2022-04-12 00:55:00|35.23|32.43|35.38|32.58|35.43|32.63|35.19|32.39|0
1649725200000|2022-04-12 01:00:00|35.4|32.6|35.36|32.56|35.45|32.65|35.32|32.52|0
1649725500000|2022-04-12 01:05:00|35.37|32.57|35.37|32.57|35.42|32.62|35.34|32.54|0
1649725800000|2022-04-12 01:10:00|35.38|32.58|35.41|32.61|35.42|32.62|35.38|32.58|0
1649726100000|2022-04-12 01:15:00|35.39|32.59|35.4|32.6|35.42|32.62|35.34|32.54|0
1649726400000|2022-04-12 01:20:00|35.42|32.62|35.42|32.62|35.42|32.62|35.34|32.54|0
1649726700000|2022-04-12 01:25:00|35.45|32.65|35.5|32.7|35.56|32.76|35.44|32.64|0
1649727000000|2022-04-12 01:30:00|35.48|32.68|35.47|32.67|35.53|32.73|35.38|32.58|0
1649727300000|2022-04-12 01:35:00|35.45|32.65|35.49|32.69|35.5|32.7|35.38|32.58|0
1649727600000|2022-04-12 01:40:00|35.5|32.7|35.5|32.7|35.59|32.79|35.46|32.66|0
1649727900000|2022-04-12 01:45:00|35.51|32.71|35.54|32.74|35.56|32.76|35.48|32.68|0
1649728200000|2022-04-12 01:50:00|35.55|32.75|35.68|32.88|35.68|32.88|35.53|32.73|0
1649728500000|2022-04-12 01:55:00|35.67|32.87|35.66|32.86|35.7|32.9|35.61|32.81|0
1649728800000|2022-04-12 02:00:00|35.65|32.85|35.69|32.89|35.69|32.89|35.61|32.81|0
1649729100000|2022-04-12 02:05:00|35.68|32.88|35.56|32.76|35.69|32.89|35.56|32.76|0
1649729400000|2022-04-12 02:10:00|35.55|32.75|35.53|32.73|35.56|32.76|35.5|32.7|0
1649729700000|2022-04-12 02:15:00|35.52|32.72|35.61|32.81|35.62|32.82|35.49|32.69|0
1649730000000|2022-04-12 02:20:00|35.6|32.8|35.65|32.85|35.66|32.86|35.56|32.76|0
1649730300000|2022-04-12 02:25:00|35.66|32.86|35.59|32.79|35.67|32.87|35.58|32.78|0
1649730600000|2022-04-12 02:30:00|35.58|32.78|35.48|32.68|35.59|32.79|35.44|32.64|0
1649730900000|2022-04-12 02:35:00|35.49|32.69|35.54|32.74|35.54|32.74|35.44|32.64|0
1649731200000|2022-04-12 02:40:00|35.53|32.73|35.5|32.7|35.54|32.74|35.49|32.69|0
1649731500000|2022-04-12 02:45:00|35.49|32.69|35.49|32.69|35.51|32.71|35.49|32.69|0
1649731800000|2022-04-12 02:50:00|35.5|32.7|35.49|32.69|35.53|32.73|35.49|32.69|0
1649732100000|2022-04-12 02:55:00|35.5|32.7|35.5|32.7|35.54|32.74|35.49|32.69|0
1649732400000|2022-04-12 03:00:00|35.49|32.69|35.47|32.67|35.5|32.7|35.41|32.61|0
1649732700000|2022-04-12 03:05:00|35.48|32.68|35.49|32.69|35.52|32.72|35.47|32.67|0
1649733000000|2022-04-12 03:10:00|35.48|32.68|35.49|32.69|35.55|32.75|35.48|32.68|0
1649733300000|2022-04-12 03:15:00|35.48|32.68|35.66|32.86|35.69|32.89|35.47|32.67|0
1649733600000|2022-04-12 03:20:00|35.67|32.87|35.66|32.86|35.7|32.9|35.63|32.83|0
1649733900000|2022-04-12 03:25:00|35.65|32.85|35.65|32.85|35.65|32.85|35.61|32.81|0
1649734200000|2022-04-12 03:30:00|35.66|32.86|35.64|32.84|35.66|32.86|35.54|32.74|0
1649734500000|2022-04-12 03:35:00|35.63|32.83|35.61|32.81|35.68|32.88|35.59|32.79|0
1649734800000|2022-04-12 03:40:00|35.6|32.8|35.64|32.84|35.66|32.86|35.6|32.8|0
1649735100000|2022-04-12 03:45:00|35.63|32.83|35.64|32.84|35.65|32.85|35.6|32.8|0
1649735400000|2022-04-12 03:50:00|35.63|32.83|35.64|32.84|35.68|32.88|35.6|32.8|0
1649735700000|2022-04-12 03:55:00|35.63|32.83|35.66|32.86|35.7|32.9|35.63|32.83|0
1649736000000|2022-04-12 04:00:00|35.65|32.85|35.65|32.85|35.68|32.88|35.6|32.8|0
1649736300000|2022-04-12 04:05:00|35.64|32.84|35.7|32.9|35.7|32.9|35.6|32.8|0
1649736600000|2022-04-12 04:10:00|35.69|32.89|35.67|32.87|35.69|32.89|35.65|32.85|0
1649736900000|2022-04-12 04:15:00|35.68|32.88|35.67|32.87|35.68|32.88|35.65|32.85|0
1649737200000|2022-04-12 04:20:00|35.66|32.86|35.66|32.86|35.67|32.87|35.65|32.85|0
1649737500000|2022-04-12 04:25:00|35.67|32.87|35.83|33.03|35.85|33.05|35.67|32.87|0
1649737800000|2022-04-12 04:30:00|35.84|33.04|35.81|33.01|35.84|33.04|35.77|32.97|0
1649738100000|2022-04-12 04:35:00|35.8|33|35.8|33|35.83|33.03|35.77|32.97|0
1649738400000|2022-04-12 04:40:00|35.78|32.98|35.83|33.03|35.85|33.05|35.78|32.98|0
1649738700000|2022-04-12 04:45:00|35.84|33.04|35.85|33.05|35.85|33.05|35.81|33.01|0
1649739000000|2022-04-12 04:50:00|35.83|33.03|35.83|33.03|35.85|33.05|35.82|33.02|0
1649739300000|2022-04-12 04:55:00|35.84|33.04|35.83|33.03|35.87|33.07|35.83|33.03|0
1649739600000|2022-04-12 05:00:00|35.82|33.02|35.87|33.07|35.9|33.1|35.77|32.97|0
1649739900000|2022-04-12 05:05:00|35.88|33.08|36.11|33.31|36.2|33.4|35.79|32.99|0
1649740200000|2022-04-12 05:10:00|36.1|33.3|35.96|33.16|36.12|33.32|35.96|33.16|0
1649740500000|2022-04-12 05:15:00|35.95|33.15|35.72|32.92|35.97|33.17|35.72|32.92|0
1649740800000|2022-04-12 05:20:00|35.71|32.91|35.88|33.08|35.88|33.08|35.7|32.9|0
1649741100000|2022-04-12 05:25:00|35.86|33.06|35.94|33.14|35.94|33.14|35.86|33.06|0
1649741400000|2022-04-12 05:30:00|35.93|33.13|35.89|33.09|35.95|33.15|35.87|33.07|0
1649741700000|2022-04-12 05:35:00|35.87|33.07|35.74|32.94|35.95|33.15|35.74|32.94|0
1649742000000|2022-04-12 05:40:00|35.76|32.96|35.77|32.97|35.86|33.06|35.73|32.93|0
1649742300000|2022-04-12 05:45:00|35.78|32.98|35.81|33.01|35.87|33.07|35.77|32.97|0
1649742600000|2022-04-12 05:50:00|35.82|33.02|35.78|32.98|35.84|33.04|35.74|32.94|0
1649742900000|2022-04-12 05:55:00|35.79|32.99|35.88|33.08|35.89|33.09|35.78|32.98|0
1649743200000|2022-04-12 06:00:00|35.89|33.09|36.01|33.21|36.09|33.29|35.78|32.98|0
1649743500000|2022-04-12 06:05:00|36|33.2|35.85|33.05|36.06|33.26|35.85|33.05|0
1649743800000|2022-04-12 06:10:00|35.87|33.07|35.79|32.99|35.87|33.07|35.78|32.98|0
1649744100000|2022-04-12 06:15:00|35.8|33|35.76|32.96|35.85|33.05|35.76|32.96|0
1649744400000|2022-04-12 06:20:00|35.77|32.97|35.88|33.08|35.88|33.08|35.76|32.96|0
1649744700000|2022-04-12 06:25:00|35.86|33.06|35.79|32.99|35.87|33.07|35.79|32.99|0
1649745000000|2022-04-12 06:30:00|35.8|33|35.78|32.98|35.85|33.05|35.77|32.97|0
1649745300000|2022-04-12 06:35:00|35.77|32.97|35.52|32.72|35.77|32.97|35.48|32.68|0
1649745600000|2022-04-12 06:40:00|35.53|32.73|35.64|32.84|35.64|32.84|35.48|32.68|0
1649745900000|2022-04-12 06:45:00|35.65|32.85|35.68|32.88|35.74|32.94|35.59|32.79|0
1649746200000|2022-04-12 06:50:00|35.67|32.87|35.69|32.89|35.73|32.93|35.65|32.85|0
1649746500000|2022-04-12 06:55:00|35.73|32.93|35.59|32.79|35.77|32.97|35.59|32.79|0
1649746800000|2022-04-12 07:00:00|35.6|32.8|35.83|33.03|35.83|33.03|35.51|32.71|0
1649747100000|2022-04-12 07:05:00|35.65|33.25|34.93|32.53|35.78|33.38|34.83|32.43|0
1649747400000|2022-04-12 07:10:00|34.96|32.56|34.82|32.42|34.98|32.58|34.68|32.28|0
1649747700000|2022-04-12 07:15:00|34.8|32.4|35.06|32.66|35.18|32.78|34.8|32.4|0
1649748000000|2022-04-12 07:20:00|35.07|32.67|34.98|32.58|35.3|32.9|34.95|32.55|0
1649748300000|2022-04-12 07:25:00|35|32.6|35.26|32.86|35.38|32.98|34.88|32.48|0
1649748600000|2022-04-12 07:30:00|35.27|32.87|35.47|33.07|35.57|33.17|35.27|32.87|0
1649748900000|2022-04-12 07:35:00|35.48|33.08|35.56|33.16|35.7|33.3|35.46|33.06|0
1649749200000|2022-04-12 07:40:00|35.59|33.19|35.69|33.29|35.75|33.35|35.53|33.13|0
1649749500000|2022-04-12 07:45:00|35.73|33.33|35.35|32.95|35.74|33.34|35.35|32.95|0
1649749800000|2022-04-12 07:50:00|35.37|32.97|35.31|32.91|35.51|33.11|35.22|32.82|0
1649750100000|2022-04-12 07:55:00|35.29|32.89|35.29|32.89|35.31|32.91|35.2|32.8|0
1649750400000|2022-04-12 08:00:00|35.27|32.87|35.31|32.91|35.35|32.95|35.15|32.75|0
1649750700000|2022-04-12 08:05:00|35.32|32.92|35.23|32.83|35.36|32.96|35.22|32.82|0
1649751000000|2022-04-12 08:10:00|35.22|32.82|35.12|32.72|35.25|32.85|35.11|32.71|0
1649751300000|2022-04-12 08:15:00|35.11|32.71|35.11|32.71|35.14|32.74|35.01|32.61|0
1649751600000|2022-04-12 08:20:00|35.07|32.67|34.93|32.53|35.08|32.68|34.9|32.5|0
1649751900000|2022-04-12 08:25:00|34.94|32.54|34.93|32.53|35.09|32.69|34.9|32.5|0
1649752200000|2022-04-12 08:30:00|34.94|32.54|34.77|32.37|34.98|32.58|34.74|32.34|0
1649752500000|2022-04-12 08:35:00|34.76|32.36|34.61|32.21|34.76|32.36|34.56|32.16|0
1649752800000|2022-04-12 08:40:00|34.6|32.2|34.59|32.19|34.61|32.21|34.51|32.11|0
1649753100000|2022-04-12 08:45:00|34.57|32.17|34.52|32.12|34.62|32.22|34.45|32.05|0
1649753400000|2022-04-12 08:50:00|34.53|32.13|34.42|32.02|34.53|32.13|34.38|31.98|0
1649753700000|2022-04-12 08:55:00|34.4|32|34.5|32.1|35.25|32.85|34.4|32|0
1649754000000|2022-04-12 09:00:00|34.49|32.09|34.86|32.46|34.86|32.46|34.44|32.04|0
1649754300000|2022-04-12 09:05:00|34.87|32.47|34.71|32.31|34.87|32.47|34.67|32.27|0
1649754600000|2022-04-12 09:10:00|34.72|32.32|34.9|32.5|34.94|32.54|34.71|32.31|0
1649754900000|2022-04-12 09:15:00|34.91|32.51|34.87|32.47|34.95|32.55|34.83|32.43|0
1649755200000|2022-04-12 09:20:00|34.88|32.48|34.89|32.49|35|32.6|34.86|32.46|0
1649755500000|2022-04-12 09:25:00|34.9|32.5|34.79|32.39|34.93|32.53|34.76|32.36|0
1649755800000|2022-04-12 09:30:00|34.8|32.4|34.75|32.35|34.84|32.44|34.66|32.26|0
1649756100000|2022-04-12 09:35:00|34.74|32.34|34.69|32.29|34.79|32.39|34.65|32.25|0
1649756400000|2022-04-12 09:40:00|34.68|32.28|34.62|32.22|34.69|32.29|34.62|32.22|0
1649756700000|2022-04-12 09:45:00|34.61|32.21|34.72|32.32|34.75|32.35|34.58|32.18|0
1649757000000|2022-04-12 09:50:00|34.71|32.31|34.52|32.12|34.71|32.31|34.52|32.12|0
1649757300000|2022-04-12 09:55:00|34.53|32.13|34.65|32.25|34.66|32.26|34.48|32.08|0
1649757600000|2022-04-12 10:00:00|34.67|32.27|34.58|32.18|34.67|32.27|34.5|32.1|0
1649757900000|2022-04-12 10:05:00|34.6|32.2|34.6|32.2|34.69|32.29|34.57|32.17|0
1649758200000|2022-04-12 10:10:00|34.61|32.21|34.64|32.24|34.68|32.28|34.51|32.11|0
1649758500000|2022-04-12 10:15:00|34.66|32.26|34.75|32.35|34.75|32.35|34.63|32.23|0
1649758800000|2022-04-12 10:20:00|34.74|32.34|34.73|32.33|34.8|32.4|34.69|32.29|0
1649759100000|2022-04-12 10:25:00|34.74|32.34|34.63|32.23|34.82|32.42|34.62|32.22|0
1649759400000|2022-04-12 10:30:00|34.64|32.24|34.58|32.18|34.69|32.29|34.56|32.16|0
1649759700000|2022-04-12 10:35:00|34.54|32.14|34.44|32.04|34.54|32.14|34.38|31.98|0
1649760000000|2022-04-12 10:40:00|34.45|32.05|34.44|32.04|34.55|32.15|34.41|32.01|0
1649760300000|2022-04-12 10:45:00|34.43|32.03|34.5|32.1|34.54|32.14|34.41|32.01|0
1649760600000|2022-04-12 10:50:00|34.49|32.09|34.44|32.04|34.5|32.1|34.44|32.04|0
1649760900000|2022-04-12 10:55:00|34.42|32.02|34.56|32.16|34.57|32.17|34.41|32.01|0
1649761200000|2022-04-12 11:00:00|34.57|32.17|34.57|32.17|34.6|32.2|34.5|32.1|0
1649761500000|2022-04-12 11:05:00|34.58|32.18|34.64|32.24|34.64|32.24|34.54|32.14|0
1649761800000|2022-04-12 11:10:00|34.66|32.26|34.73|32.33|34.74|32.34|34.64|32.24|0
1649762100000|2022-04-12 11:15:00|34.72|32.32|34.69|32.29|34.83|32.43|34.67|32.27|0
1649762400000|2022-04-12 11:20:00|34.7|32.3|34.68|32.28|34.7|32.3|34.59|32.19|0
1649762700000|2022-04-12 11:25:00|34.69|32.29|34.54|32.14|34.7|32.3|34.53|32.13|0
1649763000000|2022-04-12 11:30:00|34.53|32.13|34.45|32.05|34.54|32.14|34.42|32.02|0
1649763300000|2022-04-12 11:35:00|34.47|32.07|34.46|32.06|34.55|32.15|34.4|32|0
1649763600000|2022-04-12 11:40:00|34.48|32.08|34.45|32.05|34.6|32.2|34.39|31.99|0
1649763900000|2022-04-12 11:45:00|34.44|32.04|34.4|32|34.44|32.04|34.36|31.96|0
1649764200000|2022-04-12 11:50:00|34.39|31.99|34.39|31.99|34.41|32.01|34.34|31.94|0
1649764500000|2022-04-12 11:55:00|34.4|32|34.35|31.95|34.45|32.05|34.34|31.94|0
1649764800000|2022-04-12 12:00:00|34.34|31.94|34.35|31.95|34.45|32.05|34.34|31.94|0
1649765100000|2022-04-12 12:05:00|34.34|31.94|34.11|31.71|34.35|31.95|34.09|31.69|0
1649765400000|2022-04-12 12:10:00|34.12|31.72|34.11|31.71|34.17|31.77|34.09|31.69|0
1649765700000|2022-04-12 12:15:00|34.12|31.72|34.2|31.8|34.2|31.8|34.09|31.69|0
1649766000000|2022-04-12 12:20:00|34.18|31.78|34.2|31.8|34.23|31.83|34.13|31.73|0
1649766300000|2022-04-12 12:25:00|34.19|31.79|34.64|32.24|34.64|32.24|34.19|31.79|0
1649766600000|2022-04-12 12:30:00|34.62|32.22|32.49|30.09|34.62|32.22|32.49|30.09|0
1649766900000|2022-04-12 12:35:00|32.52|30.12|32.68|30.28|32.81|30.41|32.52|30.12|0
1649767200000|2022-04-12 12:40:00|32.69|30.29|32.3|29.9|32.73|30.33|32.22|29.82|0
1649767500000|2022-04-12 12:45:00|32.29|29.89|31.98|29.58|32.29|29.89|31.95|29.55|0
1649767800000|2022-04-12 12:50:00|31.99|29.59|31.79|29.39|32.14|29.74|31.79|29.39|0
1649768100000|2022-04-12 12:55:00|31.78|29.38|31.86|29.46|31.9|29.5|31.62|29.22|0
1649768400000|2022-04-12 13:00:00|31.87|29.47|31.95|29.55|31.96|29.56|31.86|29.46|0
1649768700000|2022-04-12 13:05:00|31.94|29.54|32.19|29.79|32.3|29.9|31.86|29.46|0
1649769000000|2022-04-12 13:10:00|32.22|29.82|32.44|30.04|32.45|30.05|32.22|29.82|0
1649769300000|2022-04-12 13:15:00|32.43|30.03|32.41|30.01|32.47|30.07|32.3|29.9|0
1649769600000|2022-04-12 13:20:00|32.39|29.99|32.6|30.2|32.66|30.26|32.38|29.98|0
1649769900000|2022-04-12 13:25:00|32.61|30.21|32.68|30.28|32.68|30.28|32.47|30.07|0
1649770200000|2022-04-12 13:30:00|32.62|30.22|32.85|30.45|33|30.6|32.62|30.22|0
1649770500000|2022-04-12 13:35:00|32.78|30.38|32.39|29.99|32.99|30.59|32.27|29.87|0
1649770800000|2022-04-12 13:40:00|32.32|29.92|32.23|29.83|32.67|30.27|32.2|29.8|0
1649771100000|2022-04-12 13:45:00|32.2|29.8|32.04|29.64|32.31|29.91|31.93|29.53|0
1649771400000|2022-04-12 13:50:00|32.05|29.65|31.76|29.36|32.62|30.22|31.48|29.08|0
1649771700000|2022-04-12 13:55:00|31.79|29.39|31.9|29.5|32.02|29.62|31.79|29.39|0
1649772000000|2022-04-12 14:00:00|31.89|29.49|32.06|29.66|32.2|29.8|31.81|29.41|0
1649772300000|2022-04-12 14:05:00|32.07|29.67|32.15|29.75|32.32|29.92|32.06|29.66|0
1649772600000|2022-04-12 14:10:00|32.04|29.64|32.02|29.62|32.23|29.83|32|29.6|0
1649772900000|2022-04-12 14:15:00|31.99|29.59|32.41|30.01|32.43|30.03|31.98|29.58|0
1649773200000|2022-04-12 14:20:00|32.37|29.97|32.31|29.91|32.42|30.02|32.12|29.72|0
1649773500000|2022-04-12 14:25:00|32.3|29.9|32.59|30.19|32.59|30.19|32.28|29.88|0
1649773800000|2022-04-12 14:30:00|32.57|30.17|32.55|30.15|32.72|30.32|32.51|30.11|0
1649774100000|2022-04-12 14:35:00|32.52|30.12|32.87|30.47|32.92|30.52|32.46|30.06|0
1649774400000|2022-04-12 14:40:00|32.88|30.48|32.87|30.47|33|30.6|32.78|30.38|0
1649774700000|2022-04-12 14:45:00|32.88|30.48|33.02|30.62|33.06|30.66|32.11|29.71|0
1649775000000|2022-04-12 14:50:00|33.01|30.61|33.04|30.64|33.23|30.83|33|30.6|0
1649775300000|2022-04-12 14:55:00|33.05|30.65|33.05|30.65|33.16|30.76|32.94|30.54|0
1649775600000|2022-04-12 15:00:00|33.06|30.66|32.88|30.48|33.21|30.81|32.83|30.43|0
1649775900000|2022-04-12 15:05:00|32.87|30.47|33.15|30.75|33.19|30.79|32.84|30.44|0
1649776200000|2022-04-12 15:10:00|33.14|30.74|32.94|30.54|33.19|30.79|32.91|30.51|0
1649776500000|2022-04-12 15:15:00|32.9|30.5|32.69|30.29|32.96|30.56|32.69|30.29|0
1649776800000|2022-04-12 15:20:00|32.68|30.28|32.59|30.19|32.71|30.31|32.51|30.11|0
1649777100000|2022-04-12 15:25:00|32.55|30.15|31.66|29.26|32.69|30.29|31.62|29.22|0
1649777400000|2022-04-12 15:30:00|31.63|29.23|31.54|29.14|31.63|29.23|31.45|29.05|0
1649777700000|2022-04-12 15:35:00|31.5|29.1|31.75|29.35|31.79|29.39|31.45|29.05|0
1649778000000|2022-04-12 15:40:00|31.76|29.36|31.71|29.31|31.8|29.4|31.64|29.24|0
1649778300000|2022-04-12 15:45:00|31.7|29.3|31.81|29.41|31.86|29.46|31.65|29.25|0
1649778600000|2022-04-12 15:50:00|31.78|29.38|31.71|29.31|31.94|29.54|31.66|29.26|0
1649778900000|2022-04-12 15:55:00|31.68|29.28|31.83|29.43|31.9|29.5|31.65|29.25|0
1649779200000|2022-04-12 16:00:00|31.81|29.41|31.98|29.58|32|29.6|31.79|29.39|0
1649779500000|2022-04-12 16:05:00|31.97|29.57|32.17|29.77|32.24|29.84|31.9|29.5|0
1649779800000|2022-04-12 16:10:00|32.16|29.76|32.24|29.84|32.34|29.94|32.16|29.76|0
1649780100000|2022-04-12 16:15:00|32.2|29.8|32.1|29.7|32.28|29.88|31.88|29.48|0
1649780400000|2022-04-12 16:20:00|32.13|29.73|32.45|30.05|32.46|30.06|32.13|29.73|0
1649780700000|2022-04-12 16:25:00|32.47|30.07|32.7|30.3|32.76|30.36|32.47|30.07|0
1649781000000|2022-04-12 16:30:00|32.74|30.34|32.74|30.34|32.74|30.34|32.55|30.15|0
1649781300000|2022-04-12 16:35:00|32.77|30.37|32.65|30.25|32.77|30.37|32.58|30.18|0
1649781600000|2022-04-12 16:40:00|32.63|30.23|32.81|30.41|32.88|30.48|32.57|30.17|0
1649781900000|2022-04-12 16:45:00|32.79|30.39|32.69|30.29|32.95|30.55|32.68|30.28|0
1649782200000|2022-04-12 16:50:00|32.7|30.3|32.61|30.21|32.7|30.3|32.42|30.02|0
1649782500000|2022-04-12 16:55:00|32.6|30.2|32.57|30.17|32.61|30.21|32.49|30.09|0
1649782800000|2022-04-12 17:00:00|32.58|30.18|32.7|30.3|32.92|30.52|32|29.6|0
1649783100000|2022-04-12 17:05:00|32.64|30.24|32.64|30.24|32.76|30.36|32.53|30.13|0
1649783400000|2022-04-12 17:10:00|32.66|30.26|32.38|29.98|32.66|30.26|32.25|29.85|0
1649783700000|2022-04-12 17:15:00|32.4|30|32.37|29.97|32.56|30.16|32.35|29.95|0
1649784000000|2022-04-12 17:20:00|32.36|29.96|32.41|30.01|32.51|30.11|32.1|29.7|0
1649784300000|2022-04-12 17:25:00|32.43|30.03|32.56|30.16|32.59|30.19|32.4|30|0
1649784600000|2022-04-12 17:30:00|32.54|30.14|32.53|30.13|32.74|30.34|32.47|30.07|0
1649784900000|2022-04-12 17:35:00|32.54|30.14|32.4|30|32.6|30.2|31.77|29.37|0
1649785200000|2022-04-12 17:40:00|32.39|29.99|32.67|30.27|32.7|30.3|32.35|29.95|0
1649785500000|2022-04-12 17:45:00|32.68|30.28|32.78|30.38|32.86|30.46|32.64|30.24|0
1649785800000|2022-04-12 17:50:00|32.79|30.39|33.07|30.67|33.12|30.72|32.79|30.39|0
1649786100000|2022-04-12 17:55:00|33.08|30.68|33.19|30.79|33.28|30.88|32.49|30.09|0
1649786400000|2022-04-12 18:00:00|33.17|30.77|33.02|30.62|33.37|30.97|33|30.6|0
1649786700000|2022-04-12 18:05:00|33.04|30.64|32.99|30.59|33.08|30.68|32.84|30.44|0
1649787000000|2022-04-12 18:10:00|33.02|30.62|33.38|30.98|33.38|30.98|33|30.6|0
1649787300000|2022-04-12 18:15:00|33.39|30.99|34.33|31.93|34.39|31.99|33.39|30.99|0
1649787600000|2022-04-12 18:20:00|34.36|31.96|34.38|31.98|34.4|32|34.17|31.77|0
1649787900000|2022-04-12 18:25:00|34.4|32|34.46|32.06|34.48|32.08|34.3|31.9|0
1649788200000|2022-04-12 18:30:00|34.47|32.07|34.41|32.01|34.72|32.32|34.37|31.97|0
1649788500000|2022-04-12 18:35:00|34.45|32.05|34.43|32.03|34.54|32.14|34.21|31.81|0
1649788800000|2022-04-12 18:40:00|34.45|32.05|34.5|32.1|34.63|32.23|34.35|31.95|0
1649789100000|2022-04-12 18:45:00|34.48|32.08|34.27|31.87|34.48|32.08|34.1|31.7|0
1649789400000|2022-04-12 18:50:00|34.26|31.86|34.22|31.82|34.46|32.06|34.19|31.79|0
1649789700000|2022-04-12 18:55:00|34.2|31.8|34.31|31.91|34.36|31.96|34.09|31.69|0
1649790000000|2022-04-12 19:00:00|34.35|31.95|34.82|32.42|34.85|32.45|34.21|31.81|0
1649790300000|2022-04-12 19:05:00|34.81|32.41|35.15|32.75|35.17|32.77|34.73|32.33|0
1649790600000|2022-04-12 19:10:00|35.13|32.73|35.56|33.16|35.64|33.24|34.43|32.03|0
1649790900000|2022-04-12 19:15:00|35.57|33.17|35.39|32.99|35.62|33.22|35.39|32.99|0
1649791200000|2022-04-12 19:20:00|35.38|32.98|35.27|32.87|35.38|32.98|35.11|32.71|0
1649791500000|2022-04-12 19:25:00|35.31|32.91|35.57|33.17|35.76|33.36|35.31|32.91|0
1649791800000|2022-04-12 19:30:00|35.65|33.25|35.58|33.18|35.74|33.34|35.46|33.06|0
1649792100000|2022-04-12 19:35:00|35.63|33.23|35.09|32.69|35.67|33.27|35.03|32.63|0
1649792400000|2022-04-12 19:40:00|35.12|32.72|35.23|32.83|35.28|32.88|34.97|32.57|0
1649792700000|2022-04-12 19:45:00|35.39|32.99|37.28|34.88|37.28|34.88|34.35|31.95|0
1649793000000|2022-04-12 19:50:00|37.3|34.9|37.26|34.86|37.49|35.09|37.12|34.72|0
1649793300000|2022-04-12 19:55:00|37.21|34.81|35.55|33.15|37.38|34.98|35.34|32.94|0
1649793600000|2022-04-12 20:00:00|35.61|33.21|35.71|33.31|35.79|33.39|35.61|33.21|0
1649793900000|2022-04-12 20:05:00|35.66|33.26|35.3|32.9|35.73|33.33|35.3|32.9|0
1649794200000|2022-04-12 20:10:00|35.34|32.94|35.43|33.03|35.43|33.03|35.3|32.9|0
1649794500000|2022-04-12 20:15:00|35.63|32.83|35.6|32.8|35.67|32.87|35.59|32.79|0
1649794800000|2022-04-12 20:20:00|35.61|32.81|35.6|32.8|35.65|32.85|35.6|32.8|0
1649795100000|2022-04-12 20:25:00|35.59|32.79|35.56|32.76|35.62|32.82|35.55|32.75|0
1649795400000|2022-04-12 20:30:00|35.55|32.75|35.56|32.76|35.56|32.76|35.51|32.71|0
1649795700000|2022-04-12 20:35:00|35.55|32.75|35.56|32.76|35.57|32.77|35.55|32.75|0
1649796000000|2022-04-12 20:40:00|35.55|32.75|35.59|32.79|35.59|32.79|35.55|32.75|0
1649796300000|2022-04-12 20:45:00|35.6|32.8|35.65|32.85|35.66|32.86|35.59|32.79|0
1649796600000|2022-04-12 20:50:00|35.66|32.86|35.58|32.78|35.66|32.86|35.57|32.77|0
1649796900000|2022-04-12 20:55:00|35.57|32.77|35.64|32.84|35.65|32.85|35.56|32.76|0
1649797200000|2022-04-12 21:00:00|35.65|32.85|35.62|32.82|35.65|32.85|35.61|32.81|0
1649797500000|2022-04-12 21:05:00|35.61|32.81|35.62|32.82|35.62|32.82|35.61|32.81|0
1649798100000|2022-04-12 21:15:00|35.61|32.81|35.61|32.81|35.61|32.81|35.61|32.81|0
1649798400000|2022-04-12 21:20:00|35.62|32.82|35.61|32.81|35.62|32.82|35.6|32.8|0
1649798700000|2022-04-12 21:25:00|35.6|32.8|35.6|32.8|35.61|32.81|35.59|32.79|0
1649799000000|2022-04-12 21:30:00|35.64|32.84|35.63|32.83|35.64|32.84|35.63|32.83|0
1649799300000|2022-04-12 21:35:00|35.61|32.81|35.59|32.79|35.61|32.81|35.59|32.79|0
1649799600000|2022-04-12 21:40:00|35.6|32.8|35.6|32.8|35.63|32.83|35.6|32.8|0
1649799900000|2022-04-12 21:45:00|35.61|32.81|35.61|32.81|35.62|32.82|35.59|32.79|0
1649800200000|2022-04-12 21:50:00|35.63|32.83|35.61|32.81|35.63|32.83|35.6|32.8|0
1649800500000|2022-04-12 21:55:00|35.6|32.8|35.59|32.79|35.61|32.81|35.59|32.79|0
1649800800000|2022-04-12 22:00:00|35.54|32.74|35.49|32.69|35.57|32.77|35.46|32.66|0
1649801100000|2022-04-12 22:05:00|35.5|32.7|35.45|32.65|35.51|32.71|35.43|32.63|0
1649801400000|2022-04-12 22:10:00|35.44|32.64|35.5|32.7|35.5|32.7|35.4|32.6|0
1649801700000|2022-04-12 22:15:00|35.49|32.69|35.62|32.82|35.65|32.85|35.49|32.69|0
1649802000000|2022-04-12 22:20:00|35.61|32.81|35.64|32.84|35.7|32.9|35.58|32.78|0
1649802300000|2022-04-12 22:25:00|35.63|32.83|35.64|32.84|35.67|32.87|35.62|32.82|0
1649802600000|2022-04-12 22:30:00|35.63|32.83|35.56|32.76|35.63|32.83|35.56|32.76|0
1649802900000|2022-04-12 22:35:00|35.55|32.75|35.52|32.72|35.55|32.75|35.47|32.67|0
1649803200000|2022-04-12 22:40:00|35.51|32.71|35.5|32.7|35.52|32.72|35.48|32.68|0
1649803500000|2022-04-12 22:45:00|35.49|32.69|35.47|32.67|35.52|32.72|35.47|32.67|0
1649803800000|2022-04-12 22:50:00|35.46|32.66|35.37|32.57|35.46|32.66|35.37|32.57|0
1649804100000|2022-04-12 22:55:00|35.38|32.58|35.32|32.52|35.38|32.58|35.32|32.52|0
1649804400000|2022-04-12 23:00:00|35.33|32.53|35.25|32.45|35.34|32.54|35.25|32.45|0
1649804700000|2022-04-12 23:05:00|35.27|32.47|35.21|32.41|35.28|32.48|35.21|32.41|0
1649805000000|2022-04-12 23:10:00|35.23|32.43|35.25|32.45|35.25|32.45|35.21|32.41|0
1649805300000|2022-04-12 23:15:00|35.26|32.46|35.22|32.42|35.29|32.49|35.21|32.41|0
1649805600000|2022-04-12 23:20:00|35.24|32.44|35.26|32.46|35.29|32.49|35.24|32.44|0
1649805900000|2022-04-12 23:25:00|35.25|32.45|35.24|32.44|35.26|32.46|35.2|32.4|0
1649806200000|2022-04-12 23:30:00|35.23|32.43|35.28|32.48|35.28|32.48|35.22|32.42|0
1649806500000|2022-04-12 23:35:00|35.3|32.5|35.32|32.52|35.32|32.52|35.22|32.42|0
1649806800000|2022-04-12 23:40:00|35.31|32.51|35.23|32.43|35.31|32.51|35.22|32.42|0
1649807100000|2022-04-12 23:45:00|35.22|32.42|35.14|32.34|35.22|32.42|35.14|32.34|0
1649807400000|2022-04-12 23:50:00|35.13|32.33|35.08|32.28|35.13|32.33|35.04|32.24|0
1649807700000|2022-04-12 23:55:00|35.07|32.27|35.03|32.23|35.09|32.29|35.03|32.23|0
1649808000000|2022-04-13 00:00:00|35.04|32.24|35.01|32.21|35.05|32.25|34.96|32.16|0
1649808300000|2022-04-13 00:05:00|35|32.2|34.99|32.19|35.05|32.25|34.96|32.16|0
1649808600000|2022-04-13 00:10:00|34.98|32.18|35.03|32.23|35.04|32.24|34.98|32.18|0
1649808900000|2022-04-13 00:15:00|35.01|32.21|35.01|32.21|35.05|32.25|34.97|32.17|0
1649809200000|2022-04-13 00:20:00|35.02|32.22|35.01|32.21|35.04|32.24|35.01|32.21|0
1649809500000|2022-04-13 00:25:00|35.02|32.22|35.1|32.3|35.12|32.32|35.02|32.22|0
1649809800000|2022-04-13 00:30:00|35.08|32.28|35.03|32.23|35.12|32.32|35.01|32.21|0
1649810100000|2022-04-13 00:35:00|35.02|32.22|34.98|32.18|35.03|32.23|34.95|32.15|0
1649810400000|2022-04-13 00:40:00|34.99|32.19|34.94|32.14|35.01|32.21|34.94|32.14|0
1649810700000|2022-04-13 00:45:00|34.93|32.13|34.88|32.08|34.93|32.13|34.83|32.03|0
1649811000000|2022-04-13 00:50:00|34.87|32.07|34.89|32.09|34.91|32.11|34.86|32.06|0
1649811300000|2022-04-13 00:55:00|34.9|32.1|34.84|32.04|34.9|32.1|34.83|32.03|0
1649811600000|2022-04-13 01:00:00|34.85|32.05|34.85|32.05|34.87|32.07|34.8|32|0
1649811900000|2022-04-13 01:05:00|34.84|32.04|34.84|32.04|34.86|32.06|34.8|32|0
1649812200000|2022-04-13 01:10:00|34.83|32.03|34.83|32.03|34.84|32.04|34.78|31.98|0
1649812500000|2022-04-13 01:15:00|34.81|32.01|34.85|32.05|34.87|32.07|34.81|32.01|0
1649812800000|2022-04-13 01:20:00|34.86|32.06|34.81|32.01|34.89|32.09|34.8|32|0
1649813100000|2022-04-13 01:25:00|34.82|32.02|34.83|32.03|34.85|32.05|34.8|32|0
1649813400000|2022-04-13 01:30:00|34.85|32.05|34.83|32.03|34.87|32.07|34.75|31.95|0
1649813700000|2022-04-13 01:35:00|34.82|32.02|34.83|32.03|34.86|32.06|34.82|32.02|0
1649814000000|2022-04-13 01:40:00|34.85|32.05|34.77|31.97|34.85|32.05|34.76|31.96|0
1649814300000|2022-04-13 01:45:00|34.76|31.96|34.84|32.04|34.86|32.06|34.71|31.91|0
1649814600000|2022-04-13 01:50:00|34.83|32.03|34.79|31.99|34.84|32.04|34.74|31.94|0
1649814900000|2022-04-13 01:55:00|34.78|31.98|34.79|31.99|34.81|32.01|34.72|31.92|0
1649815200000|2022-04-13 02:00:00|34.78|31.98|34.8|32|34.83|32.03|34.74|31.94|0
1649815500000|2022-04-13 02:05:00|34.79|31.99|34.71|31.91|34.8|32|34.69|31.89|0
1649815800000|2022-04-13 02:10:00|34.73|31.93|34.71|31.91|34.75|31.95|34.69|31.89|0
1649816100000|2022-04-13 02:15:00|34.7|31.9|34.71|31.91|34.74|31.94|34.69|31.89|0
1649816400000|2022-04-13 02:20:00|34.73|31.93|34.69|31.89|34.73|31.93|34.65|31.85|0
1649816700000|2022-04-13 02:25:00|34.7|31.9|34.69|31.89|34.72|31.92|34.66|31.86|0
1649817000000|2022-04-13 02:30:00|34.7|31.9|34.62|31.82|34.7|31.9|34.61|31.81|0
1649817300000|2022-04-13 02:35:00|34.64|31.84|34.67|31.87|34.67|31.87|34.6|31.8|0
1649817600000|2022-04-13 02:40:00|34.66|31.86|34.73|31.93|34.75|31.95|34.66|31.86|0
1649817900000|2022-04-13 02:45:00|34.72|31.92|34.68|31.88|34.74|31.94|34.68|31.88|0
1649818200000|2022-04-13 02:50:00|34.67|31.87|34.64|31.84|34.69|31.89|34.63|31.83|0
1649818500000|2022-04-13 02:55:00|34.63|31.83|34.68|31.88|34.69|31.89|34.62|31.82|0
1649818800000|2022-04-13 03:00:00|34.67|31.87|34.58|31.78|34.67|31.87|34.57|31.77|0
1649819100000|2022-04-13 03:05:00|34.59|31.79|34.61|31.81|34.62|31.82|34.51|31.71|0
1649819400000|2022-04-13 03:10:00|34.6|31.8|34.58|31.78|34.62|31.82|34.19|31.39|0
1649819700000|2022-04-13 03:15:00|34.59|31.79|34.56|31.76|34.6|31.8|34.56|31.76|0
1649820000000|2022-04-13 03:20:00|34.55|31.75|34.54|31.74|34.56|31.76|34.5|31.7|0
1649820300000|2022-04-13 03:25:00|34.55|31.75|34.53|31.73|34.56|31.76|34.53|31.73|0
1649820600000|2022-04-13 03:30:00|34.54|31.74|34.57|31.77|34.6|31.8|34.5|31.7|0
1649820900000|2022-04-13 03:35:00|34.58|31.78|34.52|31.72|34.59|31.79|34.51|31.71|0
1649821200000|2022-04-13 03:40:00|34.51|31.71|34.55|31.75|34.55|31.75|34.5|31.7|0
1649821500000|2022-04-13 03:45:00|34.54|31.74|34.52|31.72|34.55|31.75|34.51|31.71|0
1649821800000|2022-04-13 03:50:00|34.53|31.73|34.52|31.72|34.54|31.74|34.51|31.71|0
1649822100000|2022-04-13 03:55:00|34.53|31.73|34.52|31.72|34.54|31.74|34.52|31.72|0
1649822400000|2022-04-13 04:00:00|34.51|31.71|34.57|31.77|34.58|31.78|34.51|31.71|0
1649822700000|2022-04-13 04:05:00|34.55|31.75|34.52|31.72|34.57|31.77|34.5|31.7|0
1649823000000|2022-04-13 04:10:00|34.53|31.73|34.53|31.73|34.54|31.74|34.52|31.72|0
1649823300000|2022-04-13 04:15:00|34.54|31.74|34.51|31.71|34.55|31.75|34.51|31.71|0
1649823600000|2022-04-13 04:20:00|34.53|31.73|34.54|31.74|34.54|31.74|34.5|31.7|0
1649823900000|2022-04-13 04:25:00|34.55|31.75|34.62|31.82|34.64|31.84|34.55|31.75|0
1649824200000|2022-04-13 04:30:00|34.64|31.84|34.75|31.95|34.75|31.95|34.62|31.82|0
1649824500000|2022-04-13 04:35:00|34.73|31.93|34.73|31.93|34.81|32.01|34.72|31.92|0
1649824800000|2022-04-13 04:40:00|34.75|31.95|34.72|31.92|34.76|31.96|34.71|31.91|0
1649825100000|2022-04-13 04:45:00|34.71|31.91|34.66|31.86|34.72|31.92|34.66|31.86|0
1649825400000|2022-04-13 04:50:00|34.64|31.84|34.68|31.88|34.68|31.88|34.64|31.84|0
1649825700000|2022-04-13 04:55:00|34.67|31.87|34.62|31.82|34.67|31.87|34.62|31.82|0
1649826000000|2022-04-13 05:00:00|34.63|31.83|34.52|31.72|34.66|31.86|34.51|31.71|0
1649826300000|2022-04-13 05:05:00|34.53|31.73|34.54|31.74|34.58|31.78|34.53|31.73|0
1649826600000|2022-04-13 05:10:00|34.53|31.73|34.63|31.83|34.65|31.85|34.53|31.73|0
1649826900000|2022-04-13 05:15:00|34.61|31.81|34.53|31.73|34.62|31.82|34.53|31.73|0
1649827200000|2022-04-13 05:20:00|34.54|31.74|34.53|31.73|34.54|31.74|34.48|31.68|0
1649827500000|2022-04-13 05:25:00|34.54|31.74|34.56|31.76|34.6|31.8|34.54|31.74|0
1649827800000|2022-04-13 05:30:00|34.55|31.75|34.23|31.43|34.55|31.75|34.23|31.43|0
1649828100000|2022-04-13 05:35:00|34.22|31.42|34.18|31.38|34.29|31.49|34.07|31.27|0
1649828400000|2022-04-13 05:40:00|34.19|31.39|34.2|31.4|34.2|31.4|34.13|31.33|0
1649828700000|2022-04-13 05:45:00|34.21|31.41|34.09|31.29|34.21|31.41|34.09|31.29|0
1649829000000|2022-04-13 05:50:00|34.08|31.28|33.97|31.17|34.13|31.33|33.96|31.16|0
1649829300000|2022-04-13 05:55:00|33.96|31.16|33.9|31.1|33.98|31.18|33.88|31.08|0
1649829600000|2022-04-13 06:00:00|33.88|31.08|34.02|31.22|34.02|31.22|33.88|31.08|0
1649829900000|2022-04-13 06:05:00|34|31.2|34.15|31.35|34.16|31.36|34|31.2|0
1649830200000|2022-04-13 06:10:00|34.14|31.34|34.07|31.27|34.16|31.36|34.04|31.24|0
1649830500000|2022-04-13 06:15:00|34.09|31.29|34|31.2|34.13|31.33|34|31.2|0
1649830800000|2022-04-13 06:20:00|34.01|31.21|34.1|31.3|34.1|31.3|33.99|31.19|0
1649831100000|2022-04-13 06:25:00|34.09|31.29|34.14|31.34|34.16|31.36|34.06|31.26|0
1649831400000|2022-04-13 06:30:00|34.16|31.36|34.27|31.47|34.32|31.52|34.13|31.33|0
1649831700000|2022-04-13 06:35:00|34.28|31.48|34.34|31.54|34.34|31.54|34.2|31.4|0
1649832000000|2022-04-13 06:40:00|34.35|31.55|34.34|31.54|34.36|31.56|34.29|31.49|0
1649832300000|2022-04-13 06:45:00|34.33|31.53|34.31|31.51|34.36|31.56|34.26|31.46|0
1649832600000|2022-04-13 06:50:00|34.3|31.5|34.32|31.52|34.32|31.52|34.26|31.46|0
1649832900000|2022-04-13 06:55:00|34.34|31.54|34.37|31.57|34.43|31.63|34.34|31.54|0
1649833200000|2022-04-13 07:00:00|34.36|31.56|34.49|31.69|34.51|31.71|34.24|31.44|0
1649833500000|2022-04-13 07:05:00|34.26|31.86|34.54|32.14|34.58|32.18|34.21|31.81|0
1649833800000|2022-04-13 07:10:00|34.55|32.15|34.48|32.08|34.58|32.18|34.4|32|0
1649834100000|2022-04-13 07:15:00|34.5|32.1|34.39|31.99|34.51|32.11|34.25|31.85|0
1649834400000|2022-04-13 07:20:00|34.4|32|34.28|31.88|34.41|32.01|34.09|31.69|0
1649834700000|2022-04-13 07:25:00|34.26|31.86|34.28|31.88|34.35|31.95|34.18|31.78|0
1649835000000|2022-04-13 07:30:00|34.27|31.87|34.37|31.97|34.45|32.05|34.27|31.87|0
1649835300000|2022-04-13 07:35:00|34.36|31.96|34.21|31.81|34.37|31.97|34.16|31.76|0
1649835600000|2022-04-13 07:40:00|34.2|31.8|33.63|31.23|35.21|32.81|33.63|31.23|0
1649835900000|2022-04-13 07:45:00|33.64|31.24|33.6|31.2|33.68|31.28|33.57|31.17|0
1649836200000|2022-04-13 07:50:00|33.59|31.19|33.7|31.3|33.76|31.36|33.58|31.18|0
1649836500000|2022-04-13 07:55:00|33.71|31.31|33.76|31.36|33.82|31.42|33.65|31.25|0
1649836800000|2022-04-13 08:00:00|33.77|31.37|33.58|31.18|33.81|31.41|33.48|31.08|0
1649837100000|2022-04-13 08:05:00|33.56|31.16|33.47|31.07|33.56|31.16|33.39|30.99|0
1649837400000|2022-04-13 08:10:00|33.48|31.08|33.59|31.19|33.61|31.21|33.47|31.07|0
1649837700000|2022-04-13 08:15:00|33.6|31.2|33.61|31.21|33.61|31.21|33.49|31.09|0
1649838000000|2022-04-13 08:20:00|33.62|31.22|33.59|31.19|33.67|31.27|33.57|31.17|0
1649838300000|2022-04-13 08:25:00|33.58|31.18|33.7|31.3|33.75|31.35|33.58|31.18|0
1649838600000|2022-04-13 08:30:00|33.72|31.32|33.64|31.24|33.78|31.38|33.63|31.23|0
1649838900000|2022-04-13 08:35:00|33.67|31.27|33.73|31.33|33.74|31.34|33.65|31.25|0
1649839200000|2022-04-13 08:40:00|33.71|31.31|33.45|31.05|33.71|31.31|33.43|31.03|0
1649839500000|2022-04-13 08:45:00|33.42|31.02|33.35|30.95|33.43|31.03|33.31|30.91|0
1649839800000|2022-04-13 08:50:00|33.36|30.96|33.35|30.95|33.44|31.04|33.3|30.9|0
1649840100000|2022-04-13 08:55:00|33.36|30.96|33.42|31.02|33.46|31.06|33.3|30.9|0
1649840400000|2022-04-13 09:00:00|33.43|31.03|33.48|31.08|33.49|31.09|33.42|31.02|0
1649840700000|2022-04-13 09:05:00|33.49|31.09|33.43|31.03|33.53|31.13|33.42|31.02|0
1649841000000|2022-04-13 09:10:00|33.44|31.04|33.48|31.08|33.48|31.08|33.39|30.99|0
1649841300000|2022-04-13 09:15:00|33.5|31.1|33.57|31.17|33.62|31.22|33.5|31.1|0
1649841600000|2022-04-13 09:20:00|33.58|31.18|33.62|31.22|33.64|31.24|33.56|31.16|0
1649841900000|2022-04-13 09:25:00|33.61|31.21|33.64|31.24|33.67|31.27|33.57|31.17|0
1649842200000|2022-04-13 09:30:00|33.67|31.27|33.67|31.27|33.7|31.3|33.65|31.25|0
1649842500000|2022-04-13 09:35:00|33.66|31.26|33.92|31.52|33.96|31.56|33.65|31.25|0
1649842800000|2022-04-13 09:40:00|33.91|31.51|34|31.6|34.02|31.62|33.91|31.51|0
1649843100000|2022-04-13 09:45:00|34.01|31.61|34.02|31.62|34.08|31.68|33.96|31.56|0
1649843400000|2022-04-13 09:50:00|34.03|31.63|34.51|32.11|34.56|32.16|33.8|31.4|0
1649843700000|2022-04-13 09:55:00|34.52|32.12|34.8|32.4|34.81|32.41|34.51|32.11|0
1649844000000|2022-04-13 10:00:00|34.78|32.38|34.66|32.26|34.83|32.43|34.61|32.21|0
1649844300000|2022-04-13 10:05:00|34.67|32.27|34.73|32.33|34.76|32.36|34.63|32.23|0
1649844600000|2022-04-13 10:10:00|34.71|32.31|34.6|32.2|34.71|32.31|34.57|32.17|0
1649844900000|2022-04-13 10:15:00|34.59|32.19|34.64|32.24|34.7|32.3|34.54|32.14|0
1649845200000|2022-04-13 10:20:00|34.65|32.25|34.7|32.3|34.7|32.3|34.55|32.15|0
1649845500000|2022-04-13 10:25:00|34.69|32.29|34.65|32.25|34.71|32.31|34.59|32.19|0
1649845800000|2022-04-13 10:30:00|34.66|32.26|34.46|32.06|34.66|32.26|34.45|32.05|0
1649846100000|2022-04-13 10:35:00|34.45|32.05|34.3|31.9|34.5|32.1|34.28|31.88|0
1649846400000|2022-04-13 10:40:00|34.29|31.89|34.32|31.92|34.35|31.95|34.25|31.85|0
1649846700000|2022-04-13 10:45:00|34.33|31.93|34.44|32.04|34.49|32.09|34.25|31.85|0
1649847000000|2022-04-13 10:50:00|34.42|32.02|34.27|31.87|34.43|32.03|34.2|31.8|0
1649847300000|2022-04-13 10:55:00|34.26|31.86|34.19|31.79|34.27|31.87|34.16|31.76|0
1649847600000|2022-04-13 11:00:00|34.17|31.77|34.1|31.7|34.24|31.84|34.09|31.69|0
1649847900000|2022-04-13 11:05:00|34.09|31.69|34.01|31.61|34.09|31.69|33.95|31.55|0
1649848200000|2022-04-13 11:10:00|34|31.6|33.94|31.54|34.05|31.65|33.94|31.54|0
1649848500000|2022-04-13 11:15:00|33.93|31.53|34|31.6|34.04|31.64|33.93|31.53|0
1649848800000|2022-04-13 11:20:00|34.01|31.61|34.14|31.74|34.14|31.74|33.99|31.59|0
1649849100000|2022-04-13 11:25:00|34.13|31.73|34.09|31.69|34.24|31.84|34.08|31.68|0
1649849400000|2022-04-13 11:30:00|34.1|31.7|34.3|31.9|34.3|31.9|34.09|31.69|0
1649849700000|2022-04-13 11:35:00|34.29|31.89|34.36|31.96|34.39|31.99|34.25|31.85|0
1649850000000|2022-04-13 11:40:00|34.38|31.98|34.56|32.16|34.57|32.17|34.36|31.96|0
1649850300000|2022-04-13 11:45:00|34.55|32.15|34.62|32.22|34.62|32.22|34.51|32.11|0
1649850600000|2022-04-13 11:50:00|34.61|32.21|34.82|32.42|34.85|32.45|34.61|32.21|0
1649850900000|2022-04-13 11:55:00|34.83|32.43|35.02|32.62|35.12|32.72|34.83|32.43|0
1649851200000|2022-04-13 12:00:00|35.01|32.61|35.07|32.67|35.1|32.7|34.95|32.55|0
1649851500000|2022-04-13 12:05:00|35.12|32.72|35.27|32.87|35.27|32.87|35.03|32.63|0
1649851800000|2022-04-13 12:10:00|35.29|32.89|35.16|32.76|35.3|32.9|35.13|32.73|0
1649852100000|2022-04-13 12:15:00|35.2|32.8|35.07|32.67|35.27|32.87|35.03|32.63|0
1649852400000|2022-04-13 12:20:00|35.08|32.68|35.44|33.04|35.52|33.12|35.03|32.63|0
1649852700000|2022-04-13 12:25:00|35.42|33.02|35.37|32.97|35.54|33.14|35.31|32.91|0
1649853000000|2022-04-13 12:30:00|35.36|32.96|35.41|33.01|35.7|33.3|35.27|32.87|0
1649853300000|2022-04-13 12:35:00|35.4|33|35.32|32.92|35.51|33.11|35.29|32.89|0
1649853600000|2022-04-13 12:40:00|35.31|32.91|35.18|32.78|35.37|32.97|35.08|32.68|0
1649853900000|2022-04-13 12:45:00|35.16|32.76|35.25|32.85|35.29|32.89|35.11|32.71|0
1649854200000|2022-04-13 12:50:00|35.26|32.86|35.33|32.93|35.34|32.94|35.24|32.84|0
1649854500000|2022-04-13 12:55:00|35.34|32.94|35.56|33.16|35.56|33.16|35.33|32.93|0
1649854800000|2022-04-13 13:00:00|35.58|33.18|35.53|33.13|35.58|33.18|35.5|33.1|0
1649855100000|2022-04-13 13:05:00|35.5|33.1|35.79|33.39|35.8|33.4|35.5|33.1|0
1649855400000|2022-04-13 13:10:00|35.77|33.37|36.53|34.13|37.1|34.7|35.51|33.11|0
1649855700000|2022-04-13 13:15:00|36.52|34.12|36.34|33.94|36.54|34.14|36.32|33.92|0
1649856000000|2022-04-13 13:20:00|36.32|33.92|36.32|33.92|36.34|33.94|36.19|33.79|0
1649856300000|2022-04-13 13:25:00|36.33|33.93|36.54|34.14|36.57|34.17|36.33|33.93|0
1649856600000|2022-04-13 13:30:00|36.53|34.13|35.98|33.58|36.61|34.21|35.98|33.58|0
1649856900000|2022-04-13 13:35:00|35.96|33.56|35.76|33.36|36.48|34.08|35.62|33.22|0
1649857200000|2022-04-13 13:40:00|35.7|33.3|35.46|33.06|35.79|33.39|35.33|32.93|0
1649857500000|2022-04-13 13:45:00|35.42|33.02|35.28|32.88|35.53|33.13|35.22|32.82|0
1649857800000|2022-04-13 13:50:00|35.29|32.89|35.35|32.95|35.44|33.04|35.25|32.85|0
1649858100000|2022-04-13 13:55:00|35.33|32.93|35.85|33.45|35.85|33.45|35.32|32.92|0
1649858400000|2022-04-13 14:00:00|35.82|33.42|35.85|33.45|36.07|33.67|35.79|33.39|0
1649858700000|2022-04-13 14:05:00|35.84|33.44|36.12|33.72|36.12|33.72|35.62|33.22|0
1649859000000|2022-04-13 14:10:00|36.1|33.7|36.03|33.63|36.21|33.81|35.92|33.52|0
1649859300000|2022-04-13 14:15:00|35.99|33.59|35.38|32.98|35.99|33.59|35.34|32.94|0
1649859600000|2022-04-13 14:20:00|35.39|32.99|35.22|32.82|35.46|33.06|35.22|32.82|0
1649859900000|2022-04-13 14:25:00|35.23|32.83|35.52|33.12|35.52|33.12|35.23|32.83|0
1649860200000|2022-04-13 14:30:00|35.54|33.14|35.37|32.97|35.62|33.22|35.21|32.81|0
1649860500000|2022-04-13 14:35:00|35.38|32.98|35.58|33.18|35.61|33.21|35.29|32.89|0
1649860800000|2022-04-13 14:40:00|35.62|33.22|35.38|32.98|35.76|33.36|35.36|32.96|0
1649861100000|2022-04-13 14:45:00|35.36|32.96|35.45|33.05|35.45|33.05|35.2|32.8|0
1649861400000|2022-04-13 14:50:00|35.44|33.04|35.25|32.85|35.49|33.09|35.19|32.79|0
1649861700000|2022-04-13 14:55:00|35.3|32.9|35.22|32.82|35.36|32.96|35.18|32.78|0
1649862000000|2022-04-13 15:00:00|35.23|32.83|34.73|32.33|35.25|32.85|34.68|32.28|0
1649862300000|2022-04-13 15:05:00|34.72|32.32|34.84|32.44|34.87|32.47|34.71|32.31|0
1649862600000|2022-04-13 15:10:00|34.83|32.43|34.63|32.23|34.86|32.46|34.62|32.22|0
1649862900000|2022-04-13 15:15:00|34.62|32.22|34.54|32.14|34.66|32.26|34.51|32.11|0
1649863200000|2022-04-13 15:20:00|34.53|32.13|34.3|31.9|35.16|32.76|33.27|30.87|0
1649863500000|2022-04-13 15:25:00|34.28|31.88|34.21|31.81|34.3|31.9|34.12|31.72|0
1649863800000|2022-04-13 15:30:00|34.18|31.78|34.14|31.74|34.22|31.82|34|31.6|0
1649864100000|2022-04-13 15:35:00|34.11|31.71|34.25|31.85|34.31|31.91|34.09|31.69|0
1649864400000|2022-04-13 15:40:00|34.23|31.83|34.23|31.83|34.33|31.93|34.13|31.73|0
1649864700000|2022-04-13 15:45:00|34.24|31.84|34.32|31.92|34.36|31.96|34.23|31.83|0
1649865000000|2022-04-13 15:50:00|34.35|31.95|34.43|32.03|34.48|32.08|34.35|31.95|0
1649865300000|2022-04-13 15:55:00|34.45|32.05|34.45|32.05|34.54|32.14|34.42|32.02|0
1649865600000|2022-04-13 16:00:00|34.46|32.06|34.38|31.98|34.58|32.18|34.36|31.96|0
1649865900000|2022-04-13 16:05:00|34.39|31.99|34.28|31.88|34.41|32.01|34.26|31.86|0
1649866200000|2022-04-13 16:10:00|34.3|31.9|34.32|31.92|34.52|32.12|34.26|31.86|0
1649866500000|2022-04-13 16:15:00|34.29|31.89|34.18|31.78|34.37|31.97|34.13|31.73|0
1649866800000|2022-04-13 16:20:00|34.21|31.81|34.04|31.64|34.28|31.88|34.04|31.64|0
1649867100000|2022-04-13 16:25:00|34.02|31.62|34.18|31.78|34.18|31.78|33.94|31.54|0
1649867400000|2022-04-13 16:30:00|34.16|31.76|34.03|31.63|34.17|31.77|33.98|31.58|0
1649867700000|2022-04-13 16:35:00|34.01|31.61|33.97|31.57|34.01|31.61|33.91|31.51|0
1649868000000|2022-04-13 16:40:00|33.96|31.56|33.73|31.33|33.97|31.57|33.7|31.3|0
1649868300000|2022-04-13 16:45:00|33.72|31.32|33.76|31.36|33.79|31.39|33.69|31.29|0
1649868600000|2022-04-13 16:50:00|33.77|31.37|33.47|31.07|33.87|31.47|33.47|31.07|0
1649868900000|2022-04-13 16:55:00|33.46|31.06|34.05|31.65|34.08|31.68|33.46|31.06|0
1649869200000|2022-04-13 17:00:00|34.03|31.63|33.93|31.53|34.08|31.68|33.86|31.46|0
1649869500000|2022-04-13 17:05:00|33.96|31.56|33.87|31.47|33.96|31.56|33.82|31.42|0
1649869800000|2022-04-13 17:10:00|33.88|31.48|33.83|31.43|33.89|31.49|33.7|31.3|0
1649870100000|2022-04-13 17:15:00|33.84|31.44|33.83|31.43|33.86|31.46|33.77|31.37|0
1649870400000|2022-04-13 17:20:00|33.81|31.41|33.76|31.36|33.81|31.41|33.67|31.27|0
1649870700000|2022-04-13 17:25:00|33.78|31.38|33.89|31.49|33.96|31.56|33.77|31.37|0
1649871000000|2022-04-13 17:30:00|33.9|31.5|34.1|31.7|34.11|31.71|33.87|31.47|0
1649871300000|2022-04-13 17:35:00|34.07|31.67|34.18|31.78|34.26|31.86|34.07|31.67|0
1649871600000|2022-04-13 17:40:00|34.16|31.76|34.19|31.79|34.23|31.83|34.16|31.76|0
1649871900000|2022-04-13 17:45:00|34.2|31.8|34.16|31.76|34.43|32.03|34.01|31.61|0
1649872200000|2022-04-13 17:50:00|34.17|31.77|34.26|31.86|34.29|31.89|34.16|31.76|0
1649872500000|2022-04-13 17:55:00|34.24|31.84|34.04|31.64|34.29|31.89|34.04|31.64|0
1649872800000|2022-04-13 18:00:00|34.07|31.67|34.05|31.65|34.14|31.74|34.02|31.62|0
1649873100000|2022-04-13 18:05:00|34.06|31.66|33.88|31.48|34.07|31.67|33.8|31.4|0
1649873400000|2022-04-13 18:10:00|33.89|31.49|34.01|31.61|34.17|31.77|33.89|31.49|0
1649873700000|2022-04-13 18:15:00|34.02|31.62|33.92|31.52|34.03|31.63|33.91|31.51|0
1649874000000|2022-04-13 18:20:00|33.91|31.51|33.94|31.54|34.03|31.63|33.82|31.42|0
1649874300000|2022-04-13 18:25:00|33.93|31.53|33.97|31.57|34.07|31.67|33.91|31.51|0
1649874600000|2022-04-13 18:30:00|33.96|31.56|33.75|31.35|34.11|31.71|33.75|31.35|0
1649874900000|2022-04-13 18:35:00|33.73|31.33|33.69|31.29|33.8|31.4|33.62|31.22|0
1649875200000|2022-04-13 18:40:00|33.7|31.3|33.53|31.13|33.73|31.33|33.53|31.13|0
1649875500000|2022-04-13 18:45:00|33.52|31.12|33.46|31.06|33.62|31.22|33.46|31.06|0
1649875800000|2022-04-13 18:50:00|33.45|31.05|33.3|30.9|33.63|31.23|33.07|30.67|0
1649876100000|2022-04-13 18:55:00|33.28|30.88|33.3|30.9|33.32|30.92|33.21|30.81|0
1649876400000|2022-04-13 19:00:00|33.28|30.88|33.43|31.03|33.52|31.12|33.27|30.87|0
1649876700000|2022-04-13 19:05:00|33.41|31.01|33.11|30.71|33.41|31.01|33.09|30.69|0
1649877000000|2022-04-13 19:10:00|33.13|30.73|33.13|30.73|33.19|30.79|33.08|30.68|0
1649877300000|2022-04-13 19:15:00|33.14|30.74|32.98|30.58|33.14|30.74|32.96|30.56|0
1649877600000|2022-04-13 19:20:00|32.99|30.59|33.34|30.94|33.34|30.94|32.96|30.56|0
1649877900000|2022-04-13 19:25:00|33.31|30.91|32.74|30.34|33.35|30.95|32.7|30.3|0
1649878200000|2022-04-13 19:30:00|32.73|30.33|32.59|30.19|32.78|30.38|32.54|30.14|0
1649878500000|2022-04-13 19:35:00|32.58|30.18|32.54|30.14|32.71|30.31|32.52|30.12|0
1649878800000|2022-04-13 19:40:00|32.56|30.16|32.57|30.17|32.66|30.26|32.53|30.13|0
1649879100000|2022-04-13 19:45:00|32.54|30.14|32.5|30.1|32.63|30.23|32.46|30.06|0
1649879400000|2022-04-13 19:50:00|32.51|30.11|32.81|30.41|32.88|30.48|32.51|30.11|0
1649879700000|2022-04-13 19:55:00|32.88|30.48|32.43|30.03|32.88|30.48|32.35|29.95|0
1649880000000|2022-04-13 20:00:00|32.4|30|32.57|30.17|32.62|30.22|32.4|30|0
1649880300000|2022-04-13 20:05:00|32.59|30.19|32.56|30.16|32.62|30.22|32.55|30.15|0
1649880600000|2022-04-13 20:10:00|32.57|30.17|32.62|30.22|32.62|30.22|32.51|30.11|0
1649880900000|2022-04-13 20:15:00|32.82|30.02|32.76|29.96|32.82|30.02|32.74|29.94|0
1649881200000|2022-04-13 20:20:00|32.75|29.95|32.76|29.96|32.77|29.97|32.75|29.95|0
1649881500000|2022-04-13 20:25:00|32.75|29.95|32.77|29.97|32.77|29.97|32.74|29.94|0
1649881800000|2022-04-13 20:30:00|32.76|29.96|32.76|29.96|32.77|29.97|32.76|29.96|0
1649882100000|2022-04-13 20:35:00|32.75|29.95|32.77|29.97|32.77|29.97|32.74|29.94|0
1649882400000|2022-04-13 20:40:00|32.76|29.96|32.74|29.94|32.77|29.97|32.73|29.93|0
1649882700000|2022-04-13 20:45:00|32.76|29.96|32.75|29.95|32.77|29.97|32.73|29.93|0
1649883000000|2022-04-13 20:50:00|32.77|29.97|32.77|29.97|32.77|29.97|32.74|29.94|0
1649883300000|2022-04-13 20:55:00|32.75|29.95|32.79|29.99|32.81|30.01|32.74|29.94|0
1649883600000|2022-04-13 21:00:00|32.8|30|32.78|29.98|32.8|30|32.78|29.98|0
1649883900000|2022-04-13 21:05:00|32.79|29.99|32.8|30|32.8|30|32.78|29.98|0
1649884500000|2022-04-13 21:15:00|32.79|29.99|32.79|29.99|32.8|30|32.79|29.99|0
1649884800000|2022-04-13 21:20:00|32.77|29.97|32.75|29.95|32.77|29.97|32.75|29.95|0
1649885100000|2022-04-13 21:25:00|32.76|29.96|32.75|29.95|32.76|29.96|32.75|29.95|0
1649886300000|2022-04-13 21:45:00|32.76|29.96|32.75|29.95|32.76|29.96|32.75|29.95|0
1649886900000|2022-04-13 21:55:00|32.74|29.94|32.75|29.95|32.75|29.95|32.74|29.94|0
1649887200000|2022-04-13 22:00:00|32.76|29.96|32.79|29.99|32.8|30|32.74|29.94|0
1649887500000|2022-04-13 22:05:00|32.8|30|32.79|29.99|32.8|30|32.76|29.96|0
1649887800000|2022-04-13 22:10:00|32.78|29.98|32.77|29.97|32.8|30|32.77|29.97|0
1649888100000|2022-04-13 22:15:00|32.78|29.98|32.75|29.95|32.78|29.98|32.71|29.91|0
1649888400000|2022-04-13 22:20:00|32.74|29.94|32.78|29.98|32.78|29.98|32.73|29.93|0
1649888700000|2022-04-13 22:25:00|32.77|29.97|32.77|29.97|32.79|29.99|32.76|29.96|0
1649889000000|2022-04-13 22:30:00|32.76|29.96|32.69|29.89|32.77|29.97|32.67|29.87|0
1649889300000|2022-04-13 22:35:00|32.67|29.87|32.66|29.86|32.67|29.87|32.63|29.83|0
1649889600000|2022-04-13 22:40:00|32.65|29.85|32.64|29.84|32.65|29.85|32.62|29.82|0
1649889900000|2022-04-13 22:45:00|32.63|29.83|32.61|29.81|32.63|29.83|32.61|29.81|0
1649890200000|2022-04-13 22:50:00|32.62|29.82|32.59|29.79|32.62|29.82|32.59|29.79|0
1649890500000|2022-04-13 22:55:00|32.58|29.78|32.59|29.79|32.61|29.81|32.58|29.78|0
1649890800000|2022-04-13 23:00:00|32.58|29.78|32.64|29.84|32.65|29.85|32.58|29.78|0
1649891100000|2022-04-13 23:05:00|32.65|29.85|32.66|29.86|32.67|29.87|32.63|29.83|0
1649891400000|2022-04-13 23:10:00|32.65|29.85|32.68|29.88|32.68|29.88|32.65|29.85|0
1649891700000|2022-04-13 23:15:00|32.67|29.87|32.63|29.83|32.67|29.87|32.62|29.82|0
1649892000000|2022-04-13 23:20:00|32.64|29.84|32.61|29.81|32.64|29.84|32.59|29.79|0
1649892300000|2022-04-13 23:25:00|32.62|29.82|32.73|29.93|32.75|29.95|32.61|29.81|0
1649892600000|2022-04-13 23:30:00|32.74|29.94|32.75|29.95|32.76|29.96|32.73|29.93|0
1649892900000|2022-04-13 23:35:00|32.73|29.93|32.77|29.97|32.78|29.98|32.73|29.93|0
1649893200000|2022-04-13 23:40:00|32.76|29.96|32.74|29.94|32.76|29.96|32.73|29.93|0
1649893500000|2022-04-13 23:45:00|32.73|29.93|32.74|29.94|32.77|29.97|32.7|29.9|0
1649893800000|2022-04-13 23:50:00|32.75|29.95|32.74|29.94|32.76|29.96|32.72|29.92|0
1649894100000|2022-04-13 23:55:00|32.73|29.93|32.76|29.96|32.76|29.96|32.72|29.92|0
1649894400000|2022-04-14 00:00:00|32.73|29.93|32.62|29.82|32.76|29.96|32.61|29.81|0
1649894700000|2022-04-14 00:05:00|32.61|29.81|32.54|29.74|32.67|29.87|32.52|29.72|0
1649895000000|2022-04-14 00:10:00|32.55|29.75|32.44|29.64|32.57|29.77|32.42|29.62|0
1649895300000|2022-04-14 00:15:00|32.43|29.63|32.48|29.68|32.58|29.78|32.43|29.63|0
1649895600000|2022-04-14 00:20:00|32.47|29.67|32.44|29.64|32.53|29.73|32.41|29.61|0
1649895900000|2022-04-14 00:25:00|32.43|29.63|32.45|29.65|32.45|29.65|32.42|29.62|0
1649896200000|2022-04-14 00:30:00|32.44|29.64|32.42|29.62|32.46|29.66|32.39|29.59|0
1649896500000|2022-04-14 00:35:00|32.41|29.61|32.44|29.64|32.46|29.66|32.41|29.61|0
1649896800000|2022-04-14 00:40:00|32.43|29.63|32.46|29.66|32.49|29.69|32.43|29.63|0
1649897100000|2022-04-14 00:45:00|32.47|29.67|32.44|29.64|32.47|29.67|32.43|29.63|0
1649897400000|2022-04-14 00:50:00|32.43|29.63|32.42|29.62|32.45|29.65|32.42|29.62|0
1649897700000|2022-04-14 00:55:00|32.44|29.64|32.52|29.72|32.53|29.73|32.44|29.64|0
1649898000000|2022-04-14 01:00:00|32.53|29.73|32.59|29.79|32.65|29.85|32.51|29.71|0
1649898300000|2022-04-14 01:05:00|32.6|29.8|32.62|29.82|32.66|29.86|32.6|29.8|0
1649898600000|2022-04-14 01:10:00|32.63|29.83|32.63|29.83|32.66|29.86|32.58|29.78|0
1649898900000|2022-04-14 01:15:00|32.62|29.82|32.58|29.78|32.62|29.82|32.56|29.76|0
1649899200000|2022-04-14 01:20:00|32.6|29.8|32.59|29.79|32.64|29.84|32.58|29.78|0
1649899500000|2022-04-14 01:25:00|32.58|29.78|32.61|29.81|32.61|29.81|32.57|29.77|0
1649899800000|2022-04-14 01:30:00|32.59|29.79|32.63|29.83|32.66|29.86|32.58|29.78|0
1649900100000|2022-04-14 01:35:00|32.62|29.82|32.62|29.82|32.64|29.84|32.6|29.8|0
1649900400000|2022-04-14 01:40:00|32.6|29.8|32.68|29.88|32.68|29.88|32.59|29.79|0
1649900700000|2022-04-14 01:45:00|32.67|29.87|32.58|29.78|32.68|29.88|32.55|29.75|0
1649901000000|2022-04-14 01:50:00|32.57|29.77|32.51|29.71|32.59|29.79|32.47|29.67|0
1649901300000|2022-04-14 01:55:00|32.5|29.7|32.42|29.62|32.52|29.72|32.4|29.6|0
1649901600000|2022-04-14 02:00:00|32.44|29.64|32.45|29.65|32.47|29.67|32.42|29.62|0
1649901900000|2022-04-14 02:05:00|32.46|29.66|32.36|29.56|32.46|29.66|32.34|29.54|0
1649902200000|2022-04-14 02:10:00|32.35|29.55|32.36|29.56|32.37|29.57|32.3|29.5|0
1649902500000|2022-04-14 02:15:00|32.35|29.55|32.3|29.5|32.36|29.56|32.28|29.48|0
1649902800000|2022-04-14 02:20:00|32.31|29.51|32.36|29.56|32.4|29.6|32.31|29.51|0
1649903100000|2022-04-14 02:25:00|32.35|29.55|32.36|29.56|32.37|29.57|32.31|29.51|0
1649903400000|2022-04-14 02:30:00|32.37|29.57|32.42|29.62|32.42|29.62|32.36|29.56|0
1649903700000|2022-04-14 02:35:00|32.41|29.61|32.42|29.62|32.43|29.63|32.4|29.6|0
1649904000000|2022-04-14 02:40:00|32.43|29.63|32.4|29.6|32.43|29.63|32.37|29.57|0
1649904300000|2022-04-14 02:45:00|32.39|29.59|32.4|29.6|32.4|29.6|32.36|29.56|0
1649904600000|2022-04-14 02:50:00|32.39|29.59|32.37|29.57|32.41|29.61|32.35|29.55|0
1649904900000|2022-04-14 02:55:00|32.35|29.55|32.39|29.59|32.39|29.59|32.34|29.54|0
1649905200000|2022-04-14 03:00:00|32.38|29.58|32.34|29.54|32.39|29.59|32.34|29.54|0
1649905500000|2022-04-14 03:05:00|32.35|29.55|32.4|29.6|32.43|29.63|32.34|29.54|0
1649905800000|2022-04-14 03:10:00|32.41|29.61|32.4|29.6|32.42|29.62|32.39|29.59|0
1649906100000|2022-04-14 03:15:00|32.41|29.61|32.33|29.53|32.41|29.61|32.29|29.49|0
1649906400000|2022-04-14 03:20:00|32.34|29.54|32.4|29.6|32.43|29.63|32.33|29.53|0
1649906700000|2022-04-14 03:25:00|32.41|29.61|32.38|29.58|32.41|29.61|32.37|29.57|0
1649907000000|2022-04-14 03:30:00|32.37|29.57|32.41|29.61|32.42|29.62|32.37|29.57|0
1649907300000|2022-04-14 03:35:00|32.39|29.59|32.45|29.65|32.46|29.66|32.39|29.59|0
1649907600000|2022-04-14 03:40:00|32.44|29.64|32.39|29.59|32.45|29.65|32.38|29.58|0
1649907900000|2022-04-14 03:45:00|32.38|29.58|32.32|29.52|32.4|29.6|32.24|29.44|0
1649908200000|2022-04-14 03:50:00|32.31|29.51|32.38|29.58|32.38|29.58|32.31|29.51|0
1649908500000|2022-04-14 03:55:00|32.39|29.59|32.37|29.57|32.39|29.59|32.35|29.55|0
1649908800000|2022-04-14 04:00:00|32.35|29.55|32.31|29.51|32.35|29.55|32.29|29.49|0
1649909100000|2022-04-14 04:05:00|32.26|29.46|32.27|29.47|32.29|29.49|32.25|29.45|0
1649909400000|2022-04-14 04:10:00|32.26|29.46|32.2|29.4|32.27|29.47|32.17|29.37|0
1649909700000|2022-04-14 04:15:00|32.21|29.41|32.18|29.38|32.25|29.45|32.14|29.34|0
1649910000000|2022-04-14 04:20:00|32.19|29.39|32.12|29.32|32.2|29.4|32.12|29.32|0
1649910300000|2022-04-14 04:25:00|32.13|29.33|32.09|29.29|32.15|29.35|32.07|29.27|0
1649910600000|2022-04-14 04:30:00|32.08|29.28|32.07|29.27|32.08|29.28|32.06|29.26|0
1649910900000|2022-04-14 04:35:00|32.06|29.26|32.06|29.26|32.07|29.27|32.03|29.23|0
1649911200000|2022-04-14 04:40:00|32.07|29.27|32.04|29.24|32.07|29.27|32.03|29.23|0
1649911500000|2022-04-14 04:45:00|32.03|29.23|31.99|29.19|32.03|29.23|31.99|29.19|0
1649911800000|2022-04-14 04:50:00|32|29.2|32.04|29.24|32.04|29.24|32|29.2|0
1649912100000|2022-04-14 04:55:00|32.03|29.23|32.05|29.25|32.05|29.25|32.03|29.23|0
1649912400000|2022-04-14 05:00:00|32.04|29.24|32.05|29.25|32.08|29.28|31.99|29.19|0
1649912700000|2022-04-14 05:05:00|32.06|29.26|32.07|29.27|32.07|29.27|32|29.2|0
1649913000000|2022-04-14 05:10:00|32.06|29.26|32.05|29.25|32.1|29.3|32.05|29.25|0
1649913300000|2022-04-14 05:15:00|32.03|29.23|32.01|29.21|32.03|29.23|31.99|29.19|0
1649913600000|2022-04-14 05:20:00|32|29.2|32.06|29.26|32.07|29.27|32|29.2|0
1649913900000|2022-04-14 05:25:00|32.05|29.25|32.07|29.27|32.07|29.27|32.02|29.22|0
1649914200000|2022-04-14 05:30:00|32.06|29.26|32.02|29.22|32.1|29.3|32.01|29.21|0
1649914500000|2022-04-14 05:35:00|32.01|29.21|31.92|29.12|32.03|29.23|31.9|29.1|0
1649914800000|2022-04-14 05:40:00|31.91|29.11|31.96|29.16|31.99|29.19|31.91|29.11|0
1649915100000|2022-04-14 05:45:00|31.95|29.15|32.04|29.24|32.04|29.24|31.9|29.1|0
1649915400000|2022-04-14 05:50:00|32.05|29.25|32.03|29.23|32.07|29.27|32.02|29.22|0
1649915700000|2022-04-14 05:55:00|32.02|29.22|32.09|29.29|32.09|29.29|31.97|29.17|0
1649916000000|2022-04-14 06:00:00|32.05|29.25|32.12|29.32|32.13|29.33|32.03|29.23|0
1649916300000|2022-04-14 06:05:00|32.13|29.33|32.15|29.35|32.2|29.4|32.1|29.3|0
1649916600000|2022-04-14 06:10:00|32.14|29.34|32.13|29.33|32.17|29.37|32.11|29.31|0
1649916900000|2022-04-14 06:15:00|32.14|29.34|32.24|29.44|32.26|29.46|32.07|29.27|0
1649917200000|2022-04-14 06:20:00|32.23|29.43|32.2|29.4|32.27|29.47|32.2|29.4|0
1649917500000|2022-04-14 06:25:00|32.21|29.41|32.3|29.5|32.34|29.54|32.2|29.4|0
1649917800000|2022-04-14 06:30:00|32.31|29.51|32.39|29.59|32.4|29.6|32.27|29.47|0
1649918100000|2022-04-14 06:35:00|32.38|29.58|32.37|29.57|32.39|29.59|32.33|29.53|0
1649918400000|2022-04-14 06:40:00|32.36|29.56|32.38|29.58|32.4|29.6|32.34|29.54|0
1649918700000|2022-04-14 06:45:00|32.39|29.59|32.41|29.61|32.41|29.61|32.36|29.56|0
1649919000000|2022-04-14 06:50:00|32.42|29.62|32.47|29.67|32.47|29.67|32.39|29.59|0
1649919300000|2022-04-14 06:55:00|32.48|29.68|32.5|29.7|32.51|29.71|32.48|29.68|0
1649919600000|2022-04-14 07:00:00|32.47|29.67|32.84|29.48|32.91|29.81|32.47|29.44|0
1649919900000|2022-04-14 07:05:00|32.61|29.73|32.69|29.81|32.71|29.83|32.58|29.7|0
1649920200000|2022-04-14 07:10:00|32.71|29.83|32.76|29.88|32.85|29.97|32.67|29.79|0
1649920500000|2022-04-14 07:15:00|32.78|29.9|32.71|29.83|32.91|30.03|32.69|29.81|0
1649920800000|2022-04-14 07:20:00|32.7|29.82|32.68|29.8|32.85|29.97|32.66|29.78|0
1649921100000|2022-04-14 07:25:00|32.67|29.79|32.77|29.89|32.78|29.9|32.42|29.54|0
1649921400000|2022-04-14 07:30:00|32.76|29.88|32.94|30.06|32.95|30.07|32.75|29.87|0
1649921700000|2022-04-14 07:35:00|32.93|30.05|32.91|30.03|32.99|30.11|32.84|29.96|0
1649922000000|2022-04-14 07:40:00|32.9|30.02|32.49|30.09|32.93|30.12|32.47|29.88|0
1649922300000|2022-04-14 07:45:00|32.48|30.08|32.41|30.01|32.54|30.14|32.39|29.99|0
1649922600000|2022-04-14 07:50:00|32.4|30|32.48|30.08|32.5|30.1|32.4|30|0
1649922900000|2022-04-14 07:55:00|32.46|30.06|32.48|30.08|32.57|30.17|32.46|30.06|0
1649923200000|2022-04-14 08:00:00|32.47|30.07|32.61|30.21|32.63|30.23|32.44|30.04|0
1649923500000|2022-04-14 08:05:00|32.62|30.22|32.51|30.11|32.62|30.22|32.4|30|0
1649923800000|2022-04-14 08:10:00|32.49|30.09|32.47|30.07|32.52|30.12|32.43|30.03|0
1649924100000|2022-04-14 08:15:00|32.45|30.05|32.52|30.12|32.53|30.13|32.42|30.02|0
1649924400000|2022-04-14 08:20:00|32.53|30.13|32.56|30.16|32.58|30.18|32.49|30.09|0
1649924700000|2022-04-14 08:25:00|32.57|30.17|32.66|30.26|32.73|30.33|32.57|30.17|0
1649925000000|2022-04-14 08:30:00|32.67|30.27|32.69|30.29|32.72|30.32|32.64|30.24|0
1649925300000|2022-04-14 08:35:00|32.7|30.3|32.68|30.28|32.73|30.33|32.67|30.27|0
1649925600000|2022-04-14 08:40:00|32.7|30.3|32.62|30.22|32.7|30.3|32.54|30.14|0
1649925900000|2022-04-14 08:45:00|32.61|30.21|32.62|30.22|32.68|30.28|32.59|30.19|0
1649926200000|2022-04-14 08:50:00|32.61|30.21|32.56|30.16|32.63|30.23|32.55|30.15|0
1649926500000|2022-04-14 08:55:00|32.57|30.17|32.54|30.14|32.63|30.23|32.54|30.14|0
1649926800000|2022-04-14 09:00:00|32.55|30.15|32.39|29.99|32.57|30.17|32.3|29.9|0
1649927100000|2022-04-14 09:05:00|32.43|30.03|32.38|29.98|32.45|30.05|32.29|29.89|0
1649927400000|2022-04-14 09:10:00|32.39|29.99|32.38|29.98|32.51|30.11|32.3|29.9|0
1649927700000|2022-04-14 09:15:00|32.37|29.97|32.41|30.01|32.42|30.02|32.34|29.94|0
1649928000000|2022-04-14 09:20:00|32.4|30|32.36|29.96|32.41|30.01|32.32|29.92|0
1649928300000|2022-04-14 09:25:00|32.35|29.95|32.36|29.96|32.41|30.01|32.34|29.94|0
1649928600000|2022-04-14 09:30:00|32.35|29.95|32.28|29.88|32.39|29.99|32.27|29.87|0
1649928900000|2022-04-14 09:35:00|32.29|29.89|32.27|29.87|32.29|29.89|32.24|29.84|0
1649929200000|2022-04-14 09:40:00|32.26|29.86|32.28|29.88|32.3|29.9|32.24|29.84|0
1649929500000|2022-04-14 09:45:00|32.29|29.89|32.27|29.87|32.3|29.9|32.25|29.85|0
1649929800000|2022-04-14 09:50:00|32.28|29.88|32.32|29.92|32.74|30.15|32.28|29.67|0
1649930100000|2022-04-14 09:55:00|32.31|29.91|32.25|29.85|32.32|29.92|32.23|29.83|0
1649930400000|2022-04-14 10:00:00|32.26|29.86|32.17|29.77|32.29|29.89|32.16|29.76|0
1649930700000|2022-04-14 10:05:00|32.16|29.76|32.19|29.79|32.24|29.84|32.16|29.76|0
1649931000000|2022-04-14 10:10:00|32.2|29.8|32.26|29.86|32.3|29.9|32.16|29.76|0
1649931300000|2022-04-14 10:15:00|32.25|29.85|32.29|29.89|32.33|29.93|32.2|29.8|0
1649931600000|2022-04-14 10:20:00|32.3|29.9|32.29|29.89|32.33|29.93|32.23|29.83|0
1649931900000|2022-04-14 10:25:00|32.28|29.88|32.32|29.92|32.35|29.95|32.26|29.86|0
1649932200000|2022-04-14 10:30:00|32.29|29.89|32.48|30.08|32.5|30.1|32.28|29.88|0
1649932500000|2022-04-14 10:35:00|32.49|30.09|32.48|30.08|32.49|30.09|32.43|30.03|0
1649932800000|2022-04-14 10:40:00|32.47|30.07|32.38|29.98|32.47|30.07|32.36|29.96|0
1649933100000|2022-04-14 10:45:00|32.41|30.01|32.41|30.01|32.43|30.03|32.32|29.92|0
1649933400000|2022-04-14 10:50:00|32.4|30|32.3|29.9|32.42|30.02|32.3|29.9|0
1649933700000|2022-04-14 10:55:00|32.31|29.91|32.31|29.91|32.35|29.95|32.29|29.89|0
1649934000000|2022-04-14 11:00:00|32.32|29.92|32.12|29.72|32.36|29.96|32.1|29.7|0
1649934300000|2022-04-14 11:05:00|32.11|29.71|32.09|29.69|32.44|29.89|32.09|29.49|0
1649934600000|2022-04-14 11:10:00|32.1|29.7|32.09|29.69|32.13|29.73|32.04|29.64|0
1649934900000|2022-04-14 11:15:00|32.06|29.66|32.14|29.74|32.16|29.76|32.03|29.63|0
1649935200000|2022-04-14 11:20:00|32.15|29.75|32.23|29.83|32.25|29.85|32.15|29.75|0
1649935500000|2022-04-14 11:25:00|32.21|29.81|32.3|29.9|32.31|29.91|32.21|29.81|0
1649935800000|2022-04-14 11:30:00|32.31|29.91|32.29|29.89|32.33|29.93|32.24|29.84|0
1649936100000|2022-04-14 11:35:00|32.28|29.88|32.16|29.76|32.33|29.93|32.16|29.76|0
1649936400000|2022-04-14 11:40:00|32.18|29.78|32.2|29.8|32.22|29.82|32.09|29.69|0
1649936700000|2022-04-14 11:45:00|32.19|29.79|32.7|29.34|32.74|29.82|32.12|29.24|0
1649937000000|2022-04-14 11:50:00|32.69|29.33|32.82|29.94|33.04|29.96|32.69|29.33|0
1649937300000|2022-04-14 11:55:00|32.8|29.92|32.85|29.97|33.21|30.33|32.51|29.63|0
1649937600000|2022-04-14 12:00:00|32.87|29.99|32.77|29.89|32.89|30.01|32.71|29.83|0
1649937900000|2022-04-14 12:05:00|32.75|29.87|32.71|29.83|32.75|29.87|32.67|29.79|0
1649938200000|2022-04-14 12:10:00|32.7|29.82|32.65|29.77|32.72|29.84|32.61|29.73|0
1649938500000|2022-04-14 12:15:00|32.66|29.78|32.55|29.67|32.69|29.81|32.55|29.67|0
1649938800000|2022-04-14 12:20:00|32.56|29.68|32.56|29.68|32.6|29.72|32.53|29.65|0
1649939100000|2022-04-14 12:25:00|32.57|29.69|32.41|29.53|32.72|29.84|32.36|29.48|0
1649939400000|2022-04-14 12:30:00|32.39|29.51|32.29|29.89|32.5|29.92|32.19|29.43|0
1649939700000|2022-04-14 12:35:00|32.28|29.88|32.4|30|32.4|30|32.26|29.86|0
1649940000000|2022-04-14 12:40:00|32.39|29.99|32.4|30|32.52|30.12|32.36|29.96|0
1649940300000|2022-04-14 12:45:00|32.39|29.99|32.49|30.09|32.54|30.14|32.32|29.92|0
1649940600000|2022-04-14 12:50:00|32.5|30.1|32.5|30.1|32.52|30.12|32.44|30.04|0
1649940900000|2022-04-14 12:55:00|32.49|30.09|32.58|30.18|32.6|30.2|32.44|30.04|0
1649941200000|2022-04-14 13:00:00|32.59|30.19|32.49|30.09|32.67|30.27|32.49|30.09|0
1649941500000|2022-04-14 13:05:00|32.51|30.11|32.49|30.09|32.59|30.19|32.48|30.08|0
1649941800000|2022-04-14 13:10:00|32.5|30.1|32.52|30.12|32.55|30.15|32.47|30.07|0
1649942100000|2022-04-14 13:15:00|32.51|30.11|32.31|29.91|32.54|30.14|32.31|29.91|0
1649942400000|2022-04-14 13:20:00|32.33|29.93|32.28|29.88|32.33|29.93|32.25|29.85|0
1649942700000|2022-04-14 13:25:00|32.34|29.94|31.96|29.56|32.34|29.94|31.96|29.56|0
1649943000000|2022-04-14 13:30:00|31.95|29.55|31.59|29.19|31.95|29.55|31.59|29.19|0
1649943300000|2022-04-14 13:35:00|31.56|29.16|31.97|29.09|32.09|29.69|31.06|28.66|0
1649943600000|2022-04-14 13:40:00|31.94|29.06|32.44|29.56|32.44|29.56|31.88|29|0
1649943900000|2022-04-14 13:45:00|32.43|29.55|31.81|28.93|32.66|29.78|31.8|28.92|0
1649944200000|2022-04-14 13:50:00|32.86|29.98|32.89|30.01|33.17|30.29|32.84|29.96|0
1649944500000|2022-04-14 13:55:00|32.88|30|32.86|29.98|32.97|30.09|32.77|29.89|0
1649944800000|2022-04-14 14:00:00|32.83|29.95|32.63|29.75|32.87|29.99|32.47|29.59|0
1649945100000|2022-04-14 14:05:00|32.64|29.76|33.64|30.76|33.78|30.9|32.64|29.76|0
1649945400000|2022-04-14 14:10:00|33.65|30.77|32.81|29.93|33.75|30.87|32.7|29.82|0
1649945700000|2022-04-14 14:15:00|32.82|29.94|32.76|29.88|32.96|30.08|32.62|29.74|0
1649946000000|2022-04-14 14:20:00|32.79|29.91|33.42|30.54|33.56|30.68|32.78|29.9|0
1649946300000|2022-04-14 14:25:00|33.44|30.56|33.39|30.51|33.56|30.68|33.29|30.41|0
1649946600000|2022-04-14 14:30:00|33.4|30.52|33.24|30.36|33.47|30.59|33.11|30.23|0
1649946900000|2022-04-14 14:35:00|33.23|30.35|33.42|30.54|33.59|30.71|33.12|30.24|0
1649947200000|2022-04-14 14:40:00|33.44|30.56|33.41|30.53|33.55|30.67|33.26|30.38|0
1649947500000|2022-04-14 14:45:00|33.42|30.54|33.29|30.41|33.67|30.79|33|30.12|0
1649947800000|2022-04-14 14:50:00|33.32|30.44|33.34|30.46|33.52|30.64|33.32|30.44|0
1649948100000|2022-04-14 14:55:00|33.36|30.48|33.27|30.39|33.39|30.51|33.14|30.26|0
1649948400000|2022-04-14 15:00:00|33.31|30.43|33.13|30.25|33.39|30.51|33.05|30.17|0
1649948700000|2022-04-14 15:05:00|33.14|30.26|33.14|30.26|33.25|30.37|33.03|30.15|0
1649949000000|2022-04-14 15:10:00|33.15|30.27|33.15|30.27|33.29|30.41|33.02|30.14|0
1649949300000|2022-04-14 15:15:00|33.12|30.24|33.29|30.41|33.39|30.51|32.99|30.11|0
1649949600000|2022-04-14 15:20:00|33.28|30.4|32.97|30.09|33.44|30.56|32.97|30.09|0
1649949900000|2022-04-14 15:25:00|32.96|30.08|32.8|29.92|33.13|30.25|32.75|29.87|0
1649950200000|2022-04-14 15:30:00|32.79|29.91|32.94|30.06|32.96|30.08|32.73|29.85|0
1649950500000|2022-04-14 15:35:00|32.95|30.07|33.16|30.28|33.19|30.31|32.92|30.04|0
1649950800000|2022-04-14 15:40:00|33.15|30.27|33.42|30.54|33.47|30.59|33.13|30.25|0
1649951100000|2022-04-14 15:45:00|33.44|30.56|33.4|30.52|33.5|30.62|33.33|30.45|0
1649951400000|2022-04-14 15:50:00|33.39|30.51|33.5|30.62|33.5|30.62|33.39|30.51|0
1649951700000|2022-04-14 15:55:00|33.48|30.6|33.23|30.35|33.5|30.62|32.86|29.98|0
1649952000000|2022-04-14 16:00:00|33.27|30.39|33.27|30.39|33.36|30.48|33.06|30.18|0
1649952300000|2022-04-14 16:05:00|33.29|30.41|33.09|30.21|33.3|30.42|33.04|30.16|0
1649952600000|2022-04-14 16:10:00|33.1|30.22|33.25|30.37|33.26|30.38|33.05|30.17|0
1649952900000|2022-04-14 16:15:00|33.24|30.36|33.32|30.44|33.38|30.5|33.16|30.28|0
1649953200000|2022-04-14 16:20:00|33.31|30.43|33.38|30.5|33.48|30.6|33.31|30.43|0
1649953500000|2022-04-14 16:25:00|33.37|30.49|33.56|30.68|33.61|30.73|33.33|30.45|0
1649953800000|2022-04-14 16:30:00|33.58|30.7|33.56|30.68|33.64|30.76|33.47|30.59|0
1649954100000|2022-04-14 16:35:00|33.59|30.71|33.61|30.73|33.62|30.74|33.51|30.63|0
1649954400000|2022-04-14 16:40:00|33.62|30.74|33.79|30.91|33.79|30.91|33.61|30.73|0
1649954700000|2022-04-14 16:45:00|33.78|30.9|33.81|30.93|33.84|30.96|33.73|30.85|0
1649955000000|2022-04-14 16:50:00|33.82|30.94|33.83|30.95|33.84|30.96|33.77|30.89|0
1649955300000|2022-04-14 16:55:00|33.82|30.94|33.57|30.69|33.83|30.95|33.55|30.67|0
1649955600000|2022-04-14 17:00:00|33.56|30.68|33.57|30.69|33.63|30.75|33.47|30.59|0
1649955900000|2022-04-14 17:05:00|33.58|30.7|33.68|30.8|33.73|30.85|33.56|30.68|0
1649956200000|2022-04-14 17:10:00|33.69|30.81|33.71|30.83|33.73|30.85|33.49|30.61|0
1649956500000|2022-04-14 17:15:00|33.68|30.8|33.72|30.84|33.77|30.89|33.59|30.71|0
1649956800000|2022-04-14 17:20:00|33.74|30.86|33.65|30.77|33.74|30.86|33.6|30.72|0
1649957100000|2022-04-14 17:25:00|33.61|30.73|33.6|30.72|33.69|30.81|33.57|30.69|0
1649957400000|2022-04-14 17:30:00|33.59|30.71|33.5|30.62|33.64|30.76|33.47|30.59|0
1649957700000|2022-04-14 17:35:00|33.49|30.61|33.47|30.59|33.49|30.61|33.37|30.49|0
1649958000000|2022-04-14 17:40:00|33.46|30.58|33.28|30.4|33.49|30.61|33.23|30.35|0
1649958300000|2022-04-14 17:45:00|33.26|30.38|33.11|30.23|33.27|30.39|33.08|30.2|0
1649958600000|2022-04-14 17:50:00|33.1|30.22|33.21|30.33|33.21|30.33|33.05|30.17|0
1649958900000|2022-04-14 17:55:00|33.2|30.32|32.94|30.06|33.21|30.33|32.94|30.06|0
1649959200000|2022-04-14 18:00:00|32.96|30.08|32.76|29.88|32.97|30.09|32.72|29.84|0
1649959500000|2022-04-14 18:05:00|32.75|29.87|32.94|30.06|32.98|30.1|32.74|29.86|0
1649959800000|2022-04-14 18:10:00|32.93|30.05|32.89|30.01|32.99|30.11|32.85|29.97|0
1649960100000|2022-04-14 18:15:00|32.85|29.97|33.1|30.22|33.11|30.23|32.81|29.93|0
1649960400000|2022-04-14 18:20:00|33.14|30.26|33.31|30.43|33.32|30.44|33.13|30.25|0
1649960700000|2022-04-14 18:25:00|33.29|30.41|33.15|30.27|33.35|30.47|33.07|30.19|0
1649961000000|2022-04-14 18:30:00|33.13|30.25|33.33|30.45|33.38|30.5|33.03|30.15|0
1649961300000|2022-04-14 18:35:00|33.34|30.46|33.39|30.51|33.45|30.57|33.28|30.4|0
1649961600000|2022-04-14 18:40:00|33.38|30.5|33.32|30.44|33.39|30.51|33.3|30.42|0
1649961900000|2022-04-14 18:45:00|33.33|30.45|33.34|30.46|33.4|30.52|33.25|30.37|0
1649962200000|2022-04-14 18:50:00|33.33|30.45|33.73|30.85|33.77|30.89|33.31|30.43|0
1649962500000|2022-04-14 18:55:00|33.72|30.84|33.89|31.01|33.9|31.02|33.72|30.84|0
1649962800000|2022-04-14 19:00:00|33.9|31.02|34.05|31.17|34.21|31.33|33.4|30.52|0
1649963100000|2022-04-14 19:05:00|34.04|31.16|34.31|31.43|34.31|31.43|33.98|31.1|0
1649963400000|2022-04-14 19:10:00|34.29|31.41|34.21|31.33|34.36|31.48|34.2|31.32|0
1649963700000|2022-04-14 19:15:00|34.19|31.31|33.88|31|34.19|31.31|33.84|30.96|0
1649964000000|2022-04-14 19:20:00|33.89|31.01|34|31.12|34.05|31.17|33.82|30.94|0
1649964300000|2022-04-14 19:25:00|33.99|31.11|34.2|31.32|34.23|31.35|33.99|31.11|0
1649964600000|2022-04-14 19:30:00|34.17|31.29|34.43|31.55|34.44|31.56|34.17|31.29|0
1649964900000|2022-04-14 19:35:00|34.42|31.54|34.49|31.61|34.49|31.61|34.31|31.43|0
1649965200000|2022-04-14 19:40:00|34.47|31.59|34.21|31.33|34.52|31.64|34.21|31.33|0
1649965500000|2022-04-14 19:45:00|34.22|31.34|34.38|31.5|34.45|31.57|34.18|31.3|0
1649965800000|2022-04-14 19:50:00|34.48|31.6|34.63|31.75|34.73|31.85|34.48|31.6|0
1649966100000|2022-04-14 19:55:00|34.58|31.7|34.84|31.96|34.93|32.05|34.51|31.63|0
1649966400000|2022-04-14 20:00:00|34.89|32.01|34.94|32.06|34.95|32.07|34.76|31.88|0
1649966700000|2022-04-14 20:05:00|34.93|32.05|34.92|32.04|34.95|32.07|34.89|32.01|0
1649967000000|2022-04-14 20:10:00|34.94|32.06|34.95|32.07|34.95|32.07|34.91|32.03|0
1650265500000|2022-04-18 07:05:00|35.57|32.69|35.6|32.72|35.6|32.72|35.56|32.68|0
1650265800000|2022-04-18 07:10:00|35.59|32.71|35.56|32.68|35.6|32.72|35.52|32.64|0
1650266100000|2022-04-18 07:15:00|35.57|32.69|35.57|32.69|35.6|32.72|35.55|32.67|0
1650266400000|2022-04-18 07:20:00|35.58|32.7|35.54|32.66|35.61|32.73|35.53|32.65|0
1650266700000|2022-04-18 07:25:00|35.53|32.65|35.54|32.66|35.54|32.66|35.46|32.58|0
1650267000000|2022-04-18 07:30:00|35.55|32.67|35.54|32.66|35.61|32.73|35.54|32.66|0
1650267300000|2022-04-18 07:35:00|35.52|32.64|35.66|32.78|35.77|32.89|35.5|32.62|0
1650267600000|2022-04-18 07:40:00|35.64|32.76|35.68|32.8|35.71|32.83|35.61|32.73|0
1650267900000|2022-04-18 07:45:00|35.66|32.78|35.58|32.7|35.67|32.79|35.56|32.68|0
1650268200000|2022-04-18 07:50:00|35.57|32.69|35.55|32.67|35.6|32.72|35.54|32.66|0
1650268500000|2022-04-18 07:55:00|35.56|32.68|35.54|32.66|35.59|32.71|35.52|32.64|0
1650268800000|2022-04-18 08:00:00|35.55|32.67|35.19|32.31|35.55|32.67|35.16|32.28|0
1650269100000|2022-04-18 08:05:00|35.18|32.3|35.01|32.61|35.23|32.69|34.96|32.28|0
1650269400000|2022-04-18 08:10:00|35|32.6|35.05|32.65|35.07|32.67|35|32.6|0
1650269700000|2022-04-18 08:15:00|35.04|32.64|34.96|32.56|35.05|32.65|34.96|32.56|0
1650270000000|2022-04-18 08:20:00|34.97|32.57|35|32.6|35|32.6|34.91|32.51|0
1650270300000|2022-04-18 08:25:00|34.98|32.58|35|32.6|35|32.6|34.94|32.54|0
1650270600000|2022-04-18 08:30:00|34.98|32.58|35.01|32.61|35.03|32.63|34.98|32.58|0
1650270900000|2022-04-18 08:35:00|35|32.6|35.01|32.61|35.04|32.64|34.98|32.58|0
1650271200000|2022-04-18 08:40:00|35.02|32.62|34.99|32.59|35.03|32.63|34.99|32.59|0
1650271500000|2022-04-18 08:45:00|34.98|32.58|34.98|32.58|35|32.6|34.98|32.58|0
1650271800000|2022-04-18 08:50:00|34.99|32.59|35.07|32.67|35.08|32.68|34.98|32.58|0
1650272100000|2022-04-18 08:55:00|35.08|32.68|35.12|32.72|35.13|32.73|35.07|32.67|0
1650272400000|2022-04-18 09:00:00|35.1|32.7|34.94|32.54|35.16|32.76|34.94|32.54|0
1650272700000|2022-04-18 09:05:00|34.93|32.53|34.95|32.55|34.96|32.56|34.92|32.52|0
1650273000000|2022-04-18 09:10:00|34.98|32.58|35.02|32.62|35.02|32.62|34.95|32.55|0
1650273300000|2022-04-18 09:15:00|35.01|32.61|36.61|34.21|36.61|34.21|34.99|32.59|0
1650273600000|2022-04-18 09:20:00|36.62|34.22|36.86|34.46|36.92|34.52|36.62|34.22|0
1650273900000|2022-04-18 09:25:00|36.87|34.47|36.82|34.42|36.87|34.47|36.76|34.36|0
1650274200000|2022-04-18 09:30:00|36.83|34.43|36.76|34.36|36.83|34.43|36.75|34.35|0
1650274500000|2022-04-18 09:35:00|36.78|34.38|36.76|34.36|36.78|34.38|36.72|34.32|0
1650274800000|2022-04-18 09:40:00|36.77|34.37|36.77|34.37|36.79|34.39|36.72|34.32|0
1650275100000|2022-04-18 09:45:00|36.76|34.36|36.74|34.34|36.8|34.4|36.73|34.33|0
1650275400000|2022-04-18 09:50:00|36.73|34.33|36.73|34.33|36.79|34.39|36.73|34.33|0
1650275700000|2022-04-18 09:55:00|36.74|34.34|36.72|34.32|36.76|34.36|36.72|34.32|0
1650276000000|2022-04-18 10:00:00|36.73|34.33|36.64|34.24|36.74|34.34|36.62|34.22|0
1650276300000|2022-04-18 10:05:00|36.65|34.25|36.6|34.2|36.68|34.28|36.58|34.18|0
1650276600000|2022-04-18 10:10:00|36.61|34.21|36.61|34.21|36.64|34.24|36.59|34.19|0
1650276900000|2022-04-18 10:15:00|36.62|34.22|36.63|34.23|36.63|34.23|36.6|34.2|0
1650277200000|2022-04-18 10:20:00|36.65|34.25|36.63|34.23|36.65|34.25|36.58|34.18|0
1650277500000|2022-04-18 10:25:00|36.62|34.22|36.41|34.01|36.62|34.22|36.38|33.98|0
1650277800000|2022-04-18 10:30:00|36.42|34.02|36.47|34.07|36.49|34.09|36.42|34.02|0
1650278100000|2022-04-18 10:35:00|36.46|34.06|36.5|34.1|36.51|34.11|36.46|34.06|0
1650278400000|2022-04-18 10:40:00|36.51|34.11|36.46|34.06|36.51|34.11|36.4|34|0
1650278700000|2022-04-18 10:45:00|36.47|34.07|36.45|34.05|36.47|34.07|36.42|34.02|0
1650279000000|2022-04-18 10:50:00|36.44|34.04|36.46|34.06|36.47|34.07|36.42|34.02|0
1650279300000|2022-04-18 10:55:00|36.47|34.07|36.49|34.09|36.49|34.09|36.42|34.02|0
1650279600000|2022-04-18 11:00:00|36.44|34.04|36.3|33.9|36.44|34.04|36.28|33.88|0
1650279900000|2022-04-18 11:05:00|36.31|33.91|36.14|33.74|36.31|33.91|36.09|33.69|0
1650280200000|2022-04-18 11:10:00|36.12|33.72|35.89|33.49|36.14|33.74|35.86|33.46|0
1650280500000|2022-04-18 11:15:00|35.88|33.48|35.84|33.44|35.93|33.53|35.8|33.4|0
1650280800000|2022-04-18 11:20:00|35.85|33.45|35.93|33.53|35.94|33.54|35.82|33.42|0
1650281100000|2022-04-18 11:25:00|35.92|33.52|35.95|33.55|35.98|33.58|35.91|33.51|0
1650281400000|2022-04-18 11:30:00|35.93|33.53|35.94|33.54|35.99|33.59|35.91|33.51|0
1650281700000|2022-04-18 11:35:00|35.95|33.55|36.05|33.65|36.07|33.67|35.95|33.55|0
1650282000000|2022-04-18 11:40:00|36.07|33.67|36.04|33.64|36.14|33.74|36.04|33.64|0
1650282300000|2022-04-18 11:45:00|36.05|33.65|36.14|33.74|36.15|33.75|36.05|33.65|0
1650282600000|2022-04-18 11:50:00|36.16|33.76|36.14|33.74|36.21|33.81|36.12|33.72|0
1650282900000|2022-04-18 11:55:00|36.19|33.79|36.19|33.79|36.23|33.83|36.18|33.78|0
1650283200000|2022-04-18 12:00:00|36.18|33.78|36.12|33.72|36.22|33.82|36.09|33.69|0
1650283500000|2022-04-18 12:05:00|36.13|33.73|36.2|33.8|36.24|33.84|36.06|33.66|0
1650283800000|2022-04-18 12:10:00|36.22|33.82|36.28|33.88|36.31|33.91|36.18|33.78|0
1650284100000|2022-04-18 12:15:00|36.27|33.87|36.23|33.83|36.35|33.95|36.2|33.8|0
1650284400000|2022-04-18 12:20:00|36.24|33.84|36.19|33.79|36.24|33.84|36.16|33.76|0
1650284700000|2022-04-18 12:25:00|36.2|33.8|36.11|33.71|36.2|33.8|36.09|33.69|0
1650285000000|2022-04-18 12:30:00|36.12|33.72|36.15|33.75|36.22|33.82|36.09|33.69|0
1650285300000|2022-04-18 12:35:00|36.12|33.72|35.99|33.59|36.12|33.72|35.94|33.54|0
1650285600000|2022-04-18 12:40:00|35.98|33.58|36.1|33.7|36.12|33.72|35.96|33.56|0
1650285900000|2022-04-18 12:45:00|36.09|33.69|36.08|33.68|36.13|33.73|36.06|33.66|0
1650286200000|2022-04-18 12:50:00|36.09|33.69|36.18|33.78|36.21|33.81|36.05|33.65|0
1650286500000|2022-04-18 12:55:00|36.17|33.77|36.21|33.81|36.21|33.81|36.07|33.67|0
1650286800000|2022-04-18 13:00:00|36.19|33.79|36|33.6|36.26|33.86|35.98|33.58|0
1650287100000|2022-04-18 13:05:00|36.01|33.61|36.01|33.61|36.03|33.63|35.97|33.57|0
1650287400000|2022-04-18 13:10:00|36|33.6|34.34|31.94|36.02|33.62|34.34|31.94|0
1650287700000|2022-04-18 13:15:00|34.33|31.93|34.39|31.99|34.39|31.99|34.28|31.88|0
1650288000000|2022-04-18 13:20:00|34.4|32|34.35|31.95|34.4|32|34.34|31.94|0
1650288300000|2022-04-18 13:25:00|34.37|31.97|34.5|32.1|34.55|32.15|34.37|31.97|0
1650288600000|2022-04-18 13:30:00|34.42|32.02|33.84|31.44|34.69|32.29|32.37|29.97|0
1650288900000|2022-04-18 13:35:00|33.9|31.5|33.62|31.22|33.92|31.52|33.39|30.99|0
1650289200000|2022-04-18 13:40:00|33.65|31.25|33.54|31.14|33.9|31.5|33.31|30.91|0
1650289500000|2022-04-18 13:45:00|33.49|31.09|33.59|31.19|33.8|31.4|33.49|31.09|0
1650289800000|2022-04-18 13:50:00|33.54|31.14|34.04|31.64|34.16|31.76|33.52|31.12|0
1650290100000|2022-04-18 13:55:00|34.06|31.66|34.12|31.72|34.26|31.86|34.06|31.66|0
1650290400000|2022-04-18 14:00:00|34.17|31.77|33.93|31.53|34.44|32.04|33.85|31.45|0
1650290700000|2022-04-18 14:05:00|33.9|31.5|34.66|32.26|34.66|32.26|33.7|31.3|0
1650291000000|2022-04-18 14:10:00|34.64|32.24|34.15|31.75|34.68|32.28|34.1|31.7|0
1650291300000|2022-04-18 14:15:00|34.17|31.77|34.09|31.69|34.27|31.87|34.05|31.65|0
1650291600000|2022-04-18 14:20:00|34.08|31.68|33.64|31.24|34.13|31.73|33.62|31.22|0
1650291900000|2022-04-18 14:25:00|33.63|31.23|33.96|31.56|33.96|31.56|33.56|31.16|0
1650292200000|2022-04-18 14:30:00|33.9|31.5|33.74|31.34|33.94|31.54|33.74|31.34|0
1650292500000|2022-04-18 14:35:00|33.73|31.33|33.72|31.32|33.91|31.51|33.7|31.3|0
1650292800000|2022-04-18 14:40:00|33.67|31.27|33.67|31.27|33.78|31.38|33.56|31.16|0
1650293100000|2022-04-18 14:45:00|33.65|31.25|33.73|31.33|33.84|31.44|33.59|31.19|0
1650293400000|2022-04-18 14:50:00|33.74|31.34|34.01|31.61|34.05|31.65|33.73|31.33|0
1650293700000|2022-04-18 14:55:00|34|31.6|33.63|31.23|34.16|31.76|33.56|31.16|0
1650294000000|2022-04-18 15:00:00|33.64|31.24|33.5|31.1|33.75|31.35|33.5|31.1|0
1650294300000|2022-04-18 15:05:00|33.49|31.09|33.63|31.23|33.63|31.23|33.45|31.05|0
1650294600000|2022-04-18 15:10:00|33.66|31.26|33.67|31.27|33.7|31.3|33.56|31.16|0
1650294900000|2022-04-18 15:15:00|33.68|31.28|33.89|31.49|33.97|31.57|33.64|31.24|0
1650295200000|2022-04-18 15:20:00|33.88|31.48|34.23|31.83|34.24|31.84|33.83|31.43|0
1650295500000|2022-04-18 15:25:00|34.27|31.87|34.06|31.66|34.49|32.09|34.01|31.61|0
1650295800000|2022-04-18 15:30:00|34.08|31.68|34.16|31.76|34.25|31.85|34.03|31.63|0
1650296100000|2022-04-18 15:35:00|34.15|31.75|34.33|31.93|34.39|31.99|34.14|31.74|0
1650296400000|2022-04-18 15:40:00|34.34|31.94|34.29|31.89|34.43|32.03|34.24|31.84|0
1650296700000|2022-04-18 15:45:00|34.27|31.87|34.58|32.18|34.59|32.19|34.27|31.87|0
1650297000000|2022-04-18 15:50:00|34.56|32.16|34.35|31.95|34.6|32.2|34.35|31.95|0
1650297300000|2022-04-18 15:55:00|34.37|31.97|34.15|31.75|34.39|31.99|34.12|31.72|0
1650297600000|2022-04-18 16:00:00|34.16|31.76|34.28|31.88|34.38|31.98|34.11|31.71|0
1650297900000|2022-04-18 16:05:00|34.29|31.89|34.38|31.98|34.38|31.98|34.17|31.77|0
1650298200000|2022-04-18 16:10:00|34.4|32|34.6|32.2|34.66|32.26|34.34|31.94|0
1650298500000|2022-04-18 16:15:00|34.61|32.21|34.7|32.3|35.05|32.65|34.58|32.18|0
1650298800000|2022-04-18 16:20:00|34.71|32.31|34.63|32.23|34.73|32.33|34.62|32.22|0
1650299100000|2022-04-18 16:25:00|34.62|32.22|34.74|32.34|34.81|32.41|34.62|32.22|0
1650299400000|2022-04-18 16:30:00|34.76|32.36|34.73|32.33|34.86|32.46|34.67|32.27|0
1650299700000|2022-04-18 16:35:00|34.72|32.32|35.11|32.71|35.11|32.71|34.62|32.22|0
1650300000000|2022-04-18 16:40:00|35.07|32.67|34.96|32.56|35.27|32.87|34.94|32.54|0
1650300300000|2022-04-18 16:45:00|34.95|32.55|34.21|31.81|34.96|32.56|33.38|30.98|0
1650300600000|2022-04-18 16:50:00|34.2|31.8|34|31.6|34.23|31.83|33.97|31.57|0
1650300900000|2022-04-18 16:55:00|34.01|31.61|34.02|31.62|34.06|31.66|33.92|31.52|0
1650301200000|2022-04-18 17:00:00|34|31.6|34.02|31.62|34.1|31.7|33.96|31.56|0
1650301500000|2022-04-18 17:05:00|34.04|31.64|33.72|31.32|34.05|31.65|33.72|31.32|0
1650301800000|2022-04-18 17:10:00|33.71|31.31|33.68|31.28|33.72|31.32|33.52|31.12|0
1650302100000|2022-04-18 17:15:00|33.7|31.3|33.83|31.43|34.2|31.8|33.7|31.3|0
1650302400000|2022-04-18 17:20:00|33.8|31.4|33.63|31.23|33.88|31.48|33.55|31.15|0
1650302700000|2022-04-18 17:25:00|33.61|31.21|33.46|31.06|33.66|31.26|33.46|31.06|0
1650303000000|2022-04-18 17:30:00|33.48|31.08|32.83|30.43|33.5|31.1|32.83|30.43|0
1650303300000|2022-04-18 17:35:00|32.85|30.45|32.67|30.27|33.13|30.73|32.36|29.96|0
1650303600000|2022-04-18 17:40:00|32.63|30.23|32.6|30.2|32.72|30.32|32.59|30.19|0
1650303900000|2022-04-18 17:45:00|32.62|30.22|32.51|30.11|32.7|30.3|32.46|30.06|0
1650304200000|2022-04-18 17:50:00|32.54|30.14|32.49|30.09|32.7|30.3|32.46|30.06|0
1650304500000|2022-04-18 17:55:00|32.48|30.08|32.56|30.16|32.63|30.23|32.29|29.89|0
1650304800000|2022-04-18 18:00:00|32.57|30.17|32.51|30.11|32.6|30.2|32.37|29.97|0
1650305100000|2022-04-18 18:05:00|32.54|30.14|32.63|30.23|32.69|30.29|32.49|30.09|0
1650305400000|2022-04-18 18:10:00|32.64|30.24|32.64|30.24|32.79|30.39|32.64|30.24|0
1650305700000|2022-04-18 18:15:00|32.62|30.22|32.81|30.41|32.98|30.58|32.44|30.04|0
1650306000000|2022-04-18 18:20:00|32.8|30.4|32.21|29.81|32.8|30.4|32.21|29.81|0
1650306300000|2022-04-18 18:25:00|32.19|29.79|32.48|30.08|32.56|30.16|32.1|29.7|0
1650306600000|2022-04-18 18:30:00|32.47|30.07|32.34|29.94|32.49|30.09|32.31|29.91|0
1650306900000|2022-04-18 18:35:00|32.33|29.93|32.39|29.99|32.43|30.03|32.23|29.83|0
1650307200000|2022-04-18 18:40:00|32.38|29.98|32.53|30.13|32.56|30.16|32.31|29.91|0
1650307500000|2022-04-18 18:45:00|32.51|30.11|32.58|30.18|32.71|30.31|32.49|30.09|0
1650307800000|2022-04-18 18:50:00|32.61|30.21|32.49|30.09|32.63|30.23|32.39|29.99|0
1650308100000|2022-04-18 18:55:00|32.51|30.11|32.72|30.32|32.75|30.35|32.49|30.09|0
1650308400000|2022-04-18 19:00:00|32.74|30.34|32.87|30.47|32.9|30.5|32.65|30.25|0
1650308700000|2022-04-18 19:05:00|32.86|30.46|32.91|30.51|32.96|30.56|32.74|30.34|0
1650309000000|2022-04-18 19:10:00|32.92|30.52|33.04|30.64|33.15|30.75|32.76|30.36|0
1650309300000|2022-04-18 19:15:00|33.03|30.63|33.13|30.73|33.15|30.75|32.91|30.51|0
1650309600000|2022-04-18 19:20:00|33.12|30.72|33.27|30.87|33.33|30.93|33|30.6|0
1650309900000|2022-04-18 19:25:00|33.31|30.91|33.16|30.76|33.33|30.93|32.74|30.34|0
1650310200000|2022-04-18 19:30:00|33.18|30.78|33.74|31.34|33.79|31.39|33.18|30.78|0
1650310500000|2022-04-18 19:35:00|33.76|31.36|33.84|31.44|33.89|31.49|33.5|31.1|0
1650310800000|2022-04-18 19:40:00|33.82|31.42|33.72|31.32|33.95|31.55|33.62|31.22|0
1650311100000|2022-04-18 19:45:00|33.77|31.37|34.16|31.28|34.21|31.55|33.77|31.17|0
1650311400000|2022-04-18 19:50:00|34.19|31.31|33.87|30.99|34.29|31.41|33.84|30.96|0
1650311700000|2022-04-18 19:55:00|33.88|31|33.2|30.32|33.91|31.03|33.2|30.32|0
1650312000000|2022-04-18 20:00:00|33.14|30.26|32.51|30.11|33.2|30.44|32.51|30.03|0
1650312300000|2022-04-18 20:05:00|32.52|30.12|32.35|29.95|32.73|30.33|32.17|29.77|0
1650312600000|2022-04-18 20:10:00|32.34|29.94|32.39|29.99|32.44|30.04|32.32|29.92|0
1650312900000|2022-04-18 20:15:00|32.34|29.94|32.42|29.62|32.56|29.94|32.34|29.55|0
1650313200000|2022-04-18 20:20:00|32.41|29.61|32.39|29.59|32.42|29.62|32.38|29.58|0
1650313500000|2022-04-18 20:25:00|32.42|29.62|32.5|29.7|32.55|29.75|32.42|29.62|0
1650313800000|2022-04-18 20:30:00|32.51|29.71|32.55|29.75|32.61|29.81|32.51|29.71|0
1650314100000|2022-04-18 20:35:00|32.54|29.74|32.53|29.73|32.55|29.75|32.51|29.71|0
1650314400000|2022-04-18 20:40:00|32.52|29.72|32.5|29.7|32.52|29.72|32.5|29.7|0
1650314700000|2022-04-18 20:45:00|32.51|29.71|32.58|29.78|32.58|29.78|32.47|29.67|0
1650315000000|2022-04-18 20:50:00|32.57|29.77|32.58|29.78|32.58|29.78|32.56|29.76|0
1650315300000|2022-04-18 20:55:00|32.76|29.96|32.77|29.97|32.77|29.97|32.75|29.95|0
1650315600000|2022-04-18 21:00:00|32.76|29.96|32.72|29.92|32.76|29.96|32.71|29.91|0
1650315900000|2022-04-18 21:05:00|32.71|29.91|32.73|29.93|32.73|29.93|32.71|29.91|0
1650316200000|2022-04-18 21:10:00|32.72|29.92|32.75|29.95|32.76|29.96|32.72|29.92|0
1650316500000|2022-04-18 21:15:00|32.76|29.96|32.77|29.97|32.77|29.97|32.76|29.96|0
1650316800000|2022-04-18 21:20:00|32.76|29.96|32.73|29.93|32.76|29.96|32.73|29.93|0
1650317100000|2022-04-18 21:25:00|32.74|29.94|32.75|29.95|32.75|29.95|32.73|29.93|0
1650317400000|2022-04-18 21:30:00|32.76|29.96|32.75|29.95|32.76|29.96|32.75|29.95|0
1650317700000|2022-04-18 21:35:00|32.74|29.94|32.72|29.92|32.75|29.95|32.72|29.92|0
1650318000000|2022-04-18 21:40:00|32.71|29.91|32.7|29.9|32.72|29.92|32.7|29.9|0
1650318300000|2022-04-18 21:45:00|32.71|29.91|32.71|29.91|32.71|29.91|32.69|29.89|0
1650318600000|2022-04-18 21:50:00|32.7|29.9|32.69|29.89|32.71|29.91|32.67|29.87|0
1650318900000|2022-04-18 21:55:00|32.7|29.9|32.69|29.89|32.7|29.9|32.67|29.87|0
1650319200000|2022-04-18 22:00:00|32.71|29.91|32.7|29.9|32.79|29.99|32.67|29.87|0
1650319500000|2022-04-18 22:05:00|32.69|29.89|32.8|30|32.8|30|32.69|29.89|0
1650319800000|2022-04-18 22:10:00|32.81|30.01|32.72|29.92|32.82|30.02|32.71|29.91|0
1650320100000|2022-04-18 22:15:00|32.71|29.91|32.76|29.96|32.78|29.98|32.7|29.9|0
1650320400000|2022-04-18 22:20:00|32.74|29.94|32.68|29.88|32.76|29.96|32.68|29.88|0
1650320700000|2022-04-18 22:25:00|32.67|29.87|32.64|29.84|32.68|29.88|32.64|29.84|0
1650321000000|2022-04-18 22:30:00|32.65|29.85|32.57|29.77|32.65|29.85|32.53|29.73|0
1650321300000|2022-04-18 22:35:00|32.59|29.79|32.61|29.81|32.62|29.82|32.54|29.74|0
1650321600000|2022-04-18 22:40:00|32.62|29.82|32.64|29.84|32.64|29.84|32.59|29.79|0
1650321900000|2022-04-18 22:45:00|32.63|29.83|32.63|29.83|32.66|29.86|32.62|29.82|0
1650322200000|2022-04-18 22:50:00|32.62|29.82|32.65|29.85|32.65|29.85|32.62|29.82|0
1650322500000|2022-04-18 22:55:00|32.64|29.84|32.69|29.89|32.69|29.89|32.64|29.84|0
1650322800000|2022-04-18 23:00:00|32.68|29.88|32.59|29.79|32.68|29.88|32.57|29.77|0
1650323100000|2022-04-18 23:05:00|32.6|29.8|32.65|29.85|32.65|29.85|32.59|29.79|0
1650323400000|2022-04-18 23:10:00|32.64|29.84|32.67|29.87|32.69|29.89|32.64|29.84|0
1650323700000|2022-04-18 23:15:00|32.66|29.86|32.67|29.87|32.69|29.89|32.61|29.81|0
1650324000000|2022-04-18 23:20:00|32.66|29.86|32.67|29.87|32.7|29.9|32.64|29.84|0
1650324300000|2022-04-18 23:25:00|32.68|29.88|32.73|29.93|32.73|29.93|32.67|29.87|0
1650324600000|2022-04-18 23:30:00|32.74|29.94|32.72|29.92|32.76|29.96|32.72|29.92|0
1650324900000|2022-04-18 23:35:00|32.71|29.91|32.73|29.93|32.77|29.97|32.71|29.91|0
1650325200000|2022-04-18 23:40:00|32.72|29.92|32.69|29.89|32.72|29.92|32.69|29.89|0
1650325500000|2022-04-18 23:45:00|32.67|29.87|32.44|29.64|32.67|29.87|32.36|29.56|0
1650325800000|2022-04-18 23:50:00|32.43|29.63|32.25|29.45|32.45|29.65|32.23|29.43|0
1650326100000|2022-04-18 23:55:00|32.24|29.44|32.18|29.38|32.24|29.44|32.18|29.38|0
1650326400000|2022-04-19 00:00:00|32.19|29.39|32.28|29.48|32.28|29.48|32.19|29.39|0
1650326700000|2022-04-19 00:05:00|32.27|29.47|32.28|29.48|32.32|29.52|32.22|29.42|0
1650327000000|2022-04-19 00:10:00|32.29|29.49|32.25|29.45|32.31|29.51|32.21|29.41|0
1650327300000|2022-04-19 00:15:00|32.26|29.46|32.34|29.54|32.39|29.59|32.24|29.44|0
1650327600000|2022-04-19 00:20:00|32.33|29.53|32.34|29.54|32.37|29.57|32.33|29.53|0
1650327900000|2022-04-19 00:25:00|32.33|29.53|32.35|29.55|32.36|29.56|32.31|29.51|0
1650328200000|2022-04-19 00:30:00|32.34|29.54|32.36|29.56|32.41|29.61|32.33|29.53|0
1650328500000|2022-04-19 00:35:00|32.37|29.57|32.39|29.59|32.39|29.59|32.36|29.56|0
1650328800000|2022-04-19 00:40:00|32.41|29.61|32.55|29.75|32.55|29.75|32.41|29.61|0
1650329100000|2022-04-19 00:45:00|32.56|29.76|32.86|30.06|32.87|30.07|32.55|29.75|0
1650329400000|2022-04-19 00:50:00|32.85|30.05|32.85|30.05|32.98|30.18|32.82|30.02|0
1650329700000|2022-04-19 00:55:00|32.86|30.06|32.86|30.06|32.96|30.16|32.82|30.02|0
1650330000000|2022-04-19 01:00:00|32.88|30.08|32.95|30.15|33.05|30.25|32.85|30.05|0
1650330300000|2022-04-19 01:05:00|32.94|30.14|32.9|30.1|33|30.2|32.9|30.1|0
1650330600000|2022-04-19 01:10:00|32.92|30.12|32.78|29.98|32.94|30.14|32.75|29.95|0
1650330900000|2022-04-19 01:15:00|32.81|30.01|32.88|30.08|32.91|30.11|32.78|29.98|0
1650331200000|2022-04-19 01:20:00|32.89|30.09|32.74|29.94|32.91|30.11|32.74|29.94|0
1650331500000|2022-04-19 01:25:00|32.73|29.93|32.71|29.91|32.76|29.96|32.71|29.91|0
1650331800000|2022-04-19 01:30:00|32.72|29.92|32.68|29.88|32.73|29.93|32.64|29.84|0
1650332100000|2022-04-19 01:35:00|32.67|29.87|32.64|29.84|32.69|29.89|32.63|29.83|0
1650332400000|2022-04-19 01:40:00|32.65|29.85|32.74|29.94|32.76|29.96|32.63|29.83|0
1650332700000|2022-04-19 01:45:00|32.75|29.95|32.62|29.82|32.8|30|32.6|29.8|0
1650333000000|2022-04-19 01:50:00|32.63|29.83|32.67|29.87|32.73|29.93|32.63|29.83|0
1650333300000|2022-04-19 01:55:00|32.68|29.88|32.73|29.93|32.75|29.95|32.64|29.84|0
1650333600000|2022-04-19 02:00:00|32.74|29.94|32.71|29.91|32.79|29.99|32.71|29.91|0
1650333900000|2022-04-19 02:05:00|32.72|29.92|32.78|29.98|32.8|30|32.72|29.92|0
1650334200000|2022-04-19 02:10:00|32.8|30|32.88|30.08|32.9|30.1|32.77|29.97|0
1650334500000|2022-04-19 02:15:00|32.87|30.07|32.79|29.99|32.88|30.08|32.78|29.98|0
1650334800000|2022-04-19 02:20:00|32.81|30.01|32.82|30.02|32.84|30.04|32.81|30.01|0
1650335100000|2022-04-19 02:25:00|32.81|30.01|32.89|30.09|32.9|30.1|32.8|30|0
1650335400000|2022-04-19 02:30:00|32.9|30.1|32.86|30.06|32.91|30.11|32.86|30.06|0
1650335700000|2022-04-19 02:35:00|32.88|30.08|32.75|29.95|32.88|30.08|32.74|29.94|0
1650336000000|2022-04-19 02:40:00|32.77|29.97|32.76|29.96|32.8|30|32.76|29.96|0
1650336300000|2022-04-19 02:45:00|32.78|29.98|32.75|29.95|32.78|29.98|32.72|29.92|0
1650336600000|2022-04-19 02:50:00|32.74|29.94|32.71|29.91|32.76|29.96|32.71|29.91|0
1650336900000|2022-04-19 02:55:00|32.73|29.93|32.75|29.95|32.79|29.99|32.73|29.93|0
1650337200000|2022-04-19 03:00:00|32.74|29.94|32.72|29.92|32.76|29.96|32.71|29.91|0
1650337500000|2022-04-19 03:05:00|32.73|29.93|32.72|29.92|32.75|29.95|32.71|29.91|0
1650337800000|2022-04-19 03:10:00|32.71|29.91|32.64|29.84|32.74|29.94|32.61|29.81|0
1650338100000|2022-04-19 03:15:00|32.65|29.85|32.58|29.78|32.65|29.85|32.58|29.78|0
1650338400000|2022-04-19 03:20:00|32.57|29.77|32.4|29.6|32.58|29.78|32.37|29.57|0
1650338700000|2022-04-19 03:25:00|32.39|29.59|32.38|29.58|32.43|29.63|32.38|29.58|0
1650339000000|2022-04-19 03:30:00|32.36|29.56|32.37|29.57|32.38|29.58|32.32|29.52|0
1650339300000|2022-04-19 03:35:00|32.36|29.56|32.36|29.56|32.38|29.58|32.34|29.54|0
1650339600000|2022-04-19 03:40:00|32.37|29.57|32.37|29.57|32.38|29.58|32.33|29.53|0
1650339900000|2022-04-19 03:45:00|32.38|29.58|32.44|29.64|32.51|29.71|32.38|29.58|0
1650340200000|2022-04-19 03:50:00|32.45|29.65|32.44|29.64|32.45|29.65|32.4|29.6|0
1650340500000|2022-04-19 03:55:00|32.45|29.65|32.45|29.65|32.46|29.66|32.43|29.63|0
1650340800000|2022-04-19 04:00:00|32.44|29.64|32.51|29.71|32.51|29.71|32.43|29.63|0
1650341100000|2022-04-19 04:05:00|32.5|29.7|32.48|29.68|32.5|29.7|32.44|29.64|0
1650341400000|2022-04-19 04:10:00|32.47|29.67|32.51|29.71|32.52|29.72|32.46|29.66|0
1650341700000|2022-04-19 04:15:00|32.52|29.72|32.47|29.67|32.53|29.73|32.46|29.66|0
1650342000000|2022-04-19 04:20:00|32.48|29.68|32.5|29.7|32.51|29.71|32.47|29.67|0
1650342300000|2022-04-19 04:25:00|32.52|29.72|32.52|29.72|32.54|29.74|32.49|29.69|0
1650342600000|2022-04-19 04:30:00|32.5|29.7|32.49|29.69|32.55|29.75|32.49|29.69|0
1650342900000|2022-04-19 04:35:00|32.47|29.67|32.51|29.71|32.51|29.71|32.47|29.67|0
1650343200000|2022-04-19 04:40:00|32.53|29.73|32.48|29.68|32.54|29.74|32.48|29.68|0
1650343500000|2022-04-19 04:45:00|32.49|29.69|32.46|29.66|32.49|29.69|32.46|29.66|0
1650343800000|2022-04-19 04:50:00|32.48|29.68|32.43|29.63|32.49|29.69|32.42|29.62|0
1650344100000|2022-04-19 04:55:00|32.42|29.62|32.4|29.6|32.43|29.63|32.38|29.58|0
1650344400000|2022-04-19 05:00:00|32.41|29.61|32.5|29.7|32.5|29.7|32.37|29.57|0
1650344700000|2022-04-19 05:05:00|32.49|29.69|32.58|29.78|32.59|29.79|32.49|29.69|0
1650345000000|2022-04-19 05:10:00|32.57|29.77|32.59|29.79|32.6|29.8|32.54|29.74|0
1650345300000|2022-04-19 05:15:00|32.58|29.78|32.61|29.81|32.65|29.85|32.58|29.78|0
1650345600000|2022-04-19 05:20:00|32.63|29.83|32.61|29.81|32.64|29.84|32.61|29.81|0
1650345900000|2022-04-19 05:25:00|32.62|29.82|32.58|29.78|32.62|29.82|32.56|29.76|0
1650346200000|2022-04-19 05:30:00|32.59|29.79|32.62|29.82|32.62|29.82|32.58|29.78|0
1650346500000|2022-04-19 05:35:00|32.63|29.83|32.59|29.79|32.65|29.85|32.57|29.77|0
1650346800000|2022-04-19 05:40:00|32.6|29.8|32.56|29.76|32.62|29.82|32.53|29.73|0
1650347100000|2022-04-19 05:45:00|32.55|29.75|32.58|29.78|32.61|29.81|32.54|29.74|0
1650347400000|2022-04-19 05:50:00|32.57|29.77|32.51|29.71|32.58|29.78|32.49|29.69|0
1650347700000|2022-04-19 05:55:00|32.5|29.7|32.64|29.84|32.65|29.85|32.5|29.7|0
1650348000000|2022-04-19 06:00:00|32.65|29.85|32.64|29.84|32.76|29.96|32.58|29.78|0
1650348300000|2022-04-19 06:05:00|32.62|29.82|32.45|29.65|32.74|29.94|32.4|29.6|0
1650348600000|2022-04-19 06:10:00|32.46|29.66|32.39|29.59|32.51|29.71|32.39|29.59|0
1650348900000|2022-04-19 06:15:00|32.38|29.58|32.36|29.56|32.46|29.66|32.26|29.46|0
1650349200000|2022-04-19 06:20:00|32.35|29.55|32.26|29.46|32.36|29.56|32.2|29.4|0
1650349500000|2022-04-19 06:25:00|32.27|29.47|32.38|29.58|32.53|29.73|32.25|29.45|0
1650349800000|2022-04-19 06:30:00|32.39|29.59|32.44|29.64|32.5|29.7|32.38|29.58|0
1650350100000|2022-04-19 06:35:00|32.42|29.62|32.48|29.68|32.5|29.7|32.42|29.62|0
1650350400000|2022-04-19 06:40:00|32.47|29.67|32.42|29.62|32.49|29.69|32.41|29.61|0
1650350700000|2022-04-19 06:45:00|32.43|29.63|32.46|29.66|32.49|29.69|32.41|29.61|0
1650351000000|2022-04-19 06:50:00|32.47|29.67|32.52|29.72|32.53|29.73|32.43|29.63|0
1650351300000|2022-04-19 06:55:00|32.49|29.69|32.51|29.71|32.59|29.79|32.49|29.69|0
1650351600000|2022-04-19 07:00:00|32.53|29.73|32.95|29.59|33.06|30.09|32.53|29.59|0
1650351900000|2022-04-19 07:05:00|32.71|29.83|32.8|29.92|32.87|29.99|32.61|29.73|0
1650352200000|2022-04-19 07:10:00|32.83|29.95|33.14|30.26|33.14|30.26|32.83|29.95|0
1650352500000|2022-04-19 07:15:00|33.15|30.27|33.07|30.19|33.19|30.31|33.03|30.15|0
1650352800000|2022-04-19 07:20:00|33.08|30.2|33.06|30.18|33.19|30.31|33.03|30.15|0
1650353100000|2022-04-19 07:25:00|33.04|30.16|33.12|30.24|33.13|30.25|33.02|30.14|0
1650353400000|2022-04-19 07:30:00|33.09|30.21|33.18|30.3|33.19|30.31|33.02|30.14|0
1650353700000|2022-04-19 07:35:00|33.19|30.31|33.27|30.39|33.37|30.49|33.16|30.28|0
1650354000000|2022-04-19 07:40:00|33.28|30.4|33.26|30.38|33.36|30.48|33.23|30.35|0
1650354300000|2022-04-19 07:45:00|33.27|30.39|33.06|30.18|33.28|30.4|33.05|30.17|0
1650354600000|2022-04-19 07:50:00|33.04|30.16|33.03|30.15|33.07|30.19|33.01|30.13|0
1650354900000|2022-04-19 07:55:00|32.99|30.11|32.81|29.93|32.99|30.11|32.72|29.84|0
1650355200000|2022-04-19 08:00:00|32.83|29.95|32.76|29.88|32.83|29.95|32.69|29.81|0
1650355500000|2022-04-19 08:05:00|32.75|29.87|32.68|29.8|32.77|29.89|32.53|29.65|0
1650355800000|2022-04-19 08:10:00|32.67|29.79|32.77|29.89|32.78|29.9|32.62|29.74|0
1650356100000|2022-04-19 08:15:00|32.76|29.88|32.51|29.63|32.76|29.88|32.45|29.57|0
1650356400000|2022-04-19 08:20:00|32.52|29.64|32.15|29.75|32.53|29.8|32.1|29.55|0
1650356700000|2022-04-19 08:25:00|32.16|29.76|32.16|29.76|32.2|29.8|32.08|29.68|0
1650357000000|2022-04-19 08:30:00|32.14|29.74|32.13|29.73|32.2|29.8|32.04|29.64|0
1650357300000|2022-04-19 08:35:00|32.12|29.72|32.12|29.72|32.18|29.78|32.01|29.61|0
1650357600000|2022-04-19 08:40:00|32.14|29.74|32.31|29.91|32.33|29.93|32.09|29.69|0
1650357900000|2022-04-19 08:45:00|32.34|29.94|32.84|30.44|32.91|30.51|32.3|29.9|0
1650358200000|2022-04-19 08:50:00|32.87|30.47|33.22|30.34|33.25|30.5|32.8|30.16|0
1650358500000|2022-04-19 08:55:00|33.24|30.36|33.44|30.56|33.5|30.62|32.64|29.76|0
1650358800000|2022-04-19 09:00:00|33.46|30.58|33.51|30.63|33.58|30.7|33.44|30.56|0
1650359100000|2022-04-19 09:05:00|33.52|30.64|33.51|30.63|33.56|30.68|33.47|30.59|0
1650359400000|2022-04-19 09:10:00|33.5|30.62|33.61|30.73|33.67|30.79|33.48|30.6|0
1650359700000|2022-04-19 09:15:00|33.62|30.74|33.6|30.72|33.68|30.8|33.57|30.69|0
1650360000000|2022-04-19 09:20:00|33.62|30.74|33.76|30.88|33.78|30.9|33.54|30.66|0
1650360300000|2022-04-19 09:25:00|33.78|30.9|33.86|30.98|33.9|31.02|33.74|30.86|0
1650360600000|2022-04-19 09:30:00|33.89|31.01|33.79|30.91|33.96|31.08|33.46|30.58|0
1650360900000|2022-04-19 09:35:00|33.78|30.9|33.83|30.95|33.88|31|33.67|30.79|0
1650361200000|2022-04-19 09:40:00|33.82|30.94|33.79|30.91|33.9|31.02|33.75|30.87|0
1650361500000|2022-04-19 09:45:00|33.8|30.92|33.79|30.91|33.8|30.92|33.75|30.87|0
1650361800000|2022-04-19 09:50:00|33.78|30.9|33.96|31.08|33.98|31.1|33.76|30.88|0
1650362100000|2022-04-19 09:55:00|33.94|31.06|33.72|30.84|33.94|31.06|33.71|30.83|0
1650362400000|2022-04-19 10:00:00|33.73|30.85|33.57|31.17|33.84|31.18|33.56|30.78|0
1650362700000|2022-04-19 10:05:00|33.56|31.16|33.62|31.22|33.62|31.22|33.56|31.16|0
1650363000000|2022-04-19 10:10:00|33.61|31.21|33.53|31.13|33.69|31.29|33.53|31.13|0
1650363300000|2022-04-19 10:15:00|33.54|31.14|33.38|30.98|33.54|31.14|33.36|30.96|0
1650363600000|2022-04-19 10:20:00|33.39|30.99|33.27|30.87|33.39|30.99|33.27|30.87|0
1650363900000|2022-04-19 10:25:00|33.23|30.83|33.31|30.91|33.31|30.91|33.23|30.83|0
1650364200000|2022-04-19 10:30:00|33.32|30.92|33.39|30.99|33.39|30.99|33.31|30.91|0
1650364500000|2022-04-19 10:35:00|33.37|30.97|33.33|30.93|33.38|30.98|33.32|30.92|0
1650364800000|2022-04-19 10:40:00|33.34|30.94|33.2|30.8|33.4|31|33.19|30.79|0
1650365100000|2022-04-19 10:45:00|33.23|30.83|33.36|30.96|33.4|31|33.23|30.83|0
1650365400000|2022-04-19 10:50:00|33.35|30.95|33.23|30.83|33.39|30.99|33.23|30.83|0
1650365700000|2022-04-19 10:55:00|33.24|30.84|33.13|30.73|33.31|30.91|33.12|30.72|0
1650366000000|2022-04-19 11:00:00|33.1|30.7|32.99|30.59|33.14|30.74|32.96|30.56|0
1650366300000|2022-04-19 11:05:00|32.98|30.58|33.02|30.62|33.08|30.68|32.96|30.56|0
1650366600000|2022-04-19 11:10:00|33.03|30.63|33.05|30.65|33.09|30.69|33.01|30.61|0
1650366900000|2022-04-19 11:15:00|33.03|30.63|33.01|30.61|33.08|30.68|32.9|30.5|0
1650367200000|2022-04-19 11:20:00|33.04|30.64|32.98|30.58|33.4|31|32.95|30.55|0
1650367500000|2022-04-19 11:25:00|32.97|30.57|33.07|30.67|33.08|30.68|32.9|30.5|0
1650367800000|2022-04-19 11:30:00|33.06|30.66|33.04|30.64|33.08|30.68|33.01|30.61|0
1650368100000|2022-04-19 11:35:00|33.05|30.65|33.18|30.78|33.23|30.83|33.04|30.64|0
1650368400000|2022-04-19 11:40:00|33.16|30.76|33.13|30.73|33.19|30.79|33.05|30.65|0
1650368700000|2022-04-19 11:45:00|33.11|30.71|33.03|30.63|33.11|30.71|33.02|30.62|0
1650369000000|2022-04-19 11:50:00|33.02|30.62|32.84|30.44|33.03|30.63|32.81|30.41|0
1650369300000|2022-04-19 11:55:00|32.83|30.43|32.85|30.45|32.9|30.5|32.78|30.38|0
1650369600000|2022-04-19 12:00:00|32.84|30.44|32.85|30.45|32.95|30.55|32.84|30.44|0
1650369900000|2022-04-19 12:05:00|32.87|30.47|32.69|30.29|32.87|30.47|32.69|30.29|0
1650370200000|2022-04-19 12:10:00|32.71|30.31|32.72|30.32|32.73|30.33|32.63|30.23|0
1650370500000|2022-04-19 12:15:00|32.71|30.31|32.69|30.29|32.97|30.57|32.59|30.19|0
1650370800000|2022-04-19 12:20:00|32.67|30.27|32.78|30.38|32.82|30.42|32.64|30.24|0
1650371100000|2022-04-19 12:25:00|32.79|30.39|32.73|30.33|32.84|30.44|32.73|30.33|0
1650371400000|2022-04-19 12:30:00|32.75|30.35|32.64|30.24|32.76|30.36|32.6|30.2|0
1650371700000|2022-04-19 12:35:00|32.62|30.22|32.78|30.38|32.85|30.45|32.6|30.2|0
1650372000000|2022-04-19 12:40:00|32.79|30.39|32.83|30.43|32.85|30.45|32.73|30.33|0
1650372300000|2022-04-19 12:45:00|32.85|30.45|33|30.6|33|30.6|32.82|30.42|0
1650372600000|2022-04-19 12:50:00|32.98|30.58|32.96|30.56|33|30.6|32.94|30.54|0
1650372900000|2022-04-19 12:55:00|32.97|30.57|32.92|30.52|33|30.6|32.92|30.52|0
1650373200000|2022-04-19 13:00:00|32.93|30.53|32.96|30.56|32.98|30.58|32.82|30.42|0
1650373500000|2022-04-19 13:05:00|32.97|30.57|33.1|30.7|33.33|30.93|32.97|30.57|0
1650373800000|2022-04-19 13:10:00|33.12|30.72|33.07|30.67|33.16|30.76|33.03|30.63|0
1650374100000|2022-04-19 13:15:00|33.05|30.65|33.08|30.68|33.08|30.68|32.99|30.59|0
1650374400000|2022-04-19 13:20:00|33.09|30.69|32.88|30.48|33.14|30.74|32.88|30.48|0
1650374700000|2022-04-19 13:25:00|32.87|30.47|32.86|30.46|33.09|30.69|32.84|30.44|0
1650375000000|2022-04-19 13:30:00|32.85|30.45|32.47|30.07|32.93|30.53|32.38|29.98|0
1650375300000|2022-04-19 13:35:00|32.45|30.05|32.76|30.36|32.77|30.37|32.37|29.97|0
1650375600000|2022-04-19 13:40:00|32.82|30.42|32.08|29.68|32.85|30.45|31.94|29.54|0
1650375900000|2022-04-19 13:45:00|32.01|29.61|31.75|29.35|32.53|30.13|31.7|29.3|0
1650376200000|2022-04-19 13:50:00|31.69|29.29|31.21|28.81|31.88|29.48|31.17|28.77|0
1650376500000|2022-04-19 13:55:00|31.25|28.85|30.92|28.52|31.25|28.85|30.92|28.52|0
1650376800000|2022-04-19 14:00:00|30.89|28.49|30.86|28.46|31.03|28.63|30.79|28.39|0
1650377100000|2022-04-19 14:05:00|30.87|28.47|30.71|28.31|31.48|29.08|30.71|28.31|0
1650377400000|2022-04-19 14:10:00|30.69|28.29|31.1|28.7|31.11|28.71|30.38|27.98|0
1650377700000|2022-04-19 14:15:00|31.11|28.71|31.17|28.77|31.33|28.93|31.03|28.63|0
1650378000000|2022-04-19 14:20:00|31.15|28.75|30.99|28.59|31.22|28.82|30.97|28.57|0
1650378300000|2022-04-19 14:25:00|30.98|28.58|30.53|28.13|31|28.6|30.52|28.12|0
1650378600000|2022-04-19 14:30:00|30.48|28.08|30.45|28.05|30.52|28.12|30.36|27.96|0
1650378900000|2022-04-19 14:35:00|30.46|28.06|29.96|27.56|30.61|28.21|29.96|27.56|0
1650379200000|2022-04-19 14:40:00|29.22|26.82|29.09|26.69|29.26|26.86|29.02|26.62|0
1650379500000|2022-04-19 14:45:00|29.07|26.67|28.95|26.55|29.09|26.69|28.86|26.46|0
1650379800000|2022-04-19 14:50:00|28.96|26.56|29.2|26.8|29.2|26.8|28.92|26.52|0
1650380100000|2022-04-19 14:55:00|29.19|26.79|29.14|26.74|29.23|26.83|29.01|26.61|0
1650380400000|2022-04-19 15:00:00|29.16|26.76|29.41|27.01|29.62|27.22|29.16|26.76|0
1650380700000|2022-04-19 15:05:00|29.4|27|29.34|26.94|29.44|27.04|29.24|26.84|0
1650381000000|2022-04-19 15:10:00|29.33|26.93|29.37|26.97|29.41|27.01|29.3|26.9|0
1650381300000|2022-04-19 15:15:00|29.36|26.96|29.38|26.98|29.42|27.02|29.12|26.72|0
1650381600000|2022-04-19 15:20:00|29.37|26.97|29.13|26.73|29.45|27.05|29.12|26.72|0
1650381900000|2022-04-19 15:25:00|29.14|26.74|29.04|26.64|29.46|27.06|29.03|26.63|0
1650382200000|2022-04-19 15:30:00|29.06|26.66|29.19|26.79|29.25|26.85|28.99|26.59|0
1650382500000|2022-04-19 15:35:00|29.18|26.78|29.02|26.62|29.21|26.81|29.02|26.62|0
1650382800000|2022-04-19 15:40:00|29.03|26.63|29.01|26.61|29.08|26.68|28.96|26.56|0
1650383100000|2022-04-19 15:45:00|28.99|26.59|29.02|26.62|29.07|26.67|28.98|26.58|0
1650383400000|2022-04-19 15:50:00|29|26.6|28.87|26.47|29|26.6|28.81|26.41|0
1650383700000|2022-04-19 15:55:00|28.88|26.48|29.05|26.65|29.07|26.67|28.87|26.47|0
1650384000000|2022-04-19 16:00:00|29.03|26.63|29.06|26.66|29.18|26.78|29.02|26.62|0
1650384300000|2022-04-19 16:05:00|29.04|26.64|28.99|26.59|29.11|26.71|28.99|26.59|0
1650384600000|2022-04-19 16:10:00|29.01|26.61|29.08|26.68|29.1|26.7|28.99|26.59|0
1650384900000|2022-04-19 16:15:00|29.06|26.66|29.04|26.64|29.13|26.73|29.03|26.63|0
1650385200000|2022-04-19 16:20:00|29.05|26.65|28.95|26.55|29.05|26.65|28.93|26.53|0
1650385500000|2022-04-19 16:25:00|28.97|26.57|29.11|26.71|29.14|26.74|28.91|26.51|0
1650385800000|2022-04-19 16:30:00|29.09|26.69|29.07|26.67|29.16|26.76|29.05|26.65|0
1650386100000|2022-04-19 16:35:00|29.06|26.66|29.3|26.9|29.31|26.91|29.03|26.63|0
1650386400000|2022-04-19 16:40:00|29.29|26.89|29.21|26.81|29.31|26.91|29.17|26.77|0
1650386700000|2022-04-19 16:45:00|29.23|26.83|29.19|26.79|29.28|26.88|29.17|26.77|0
1650387000000|2022-04-19 16:50:00|29.2|26.8|29.1|26.7|29.21|26.81|29.05|26.65|0
1650387300000|2022-04-19 16:55:00|29.11|26.71|29.19|26.79|29.2|26.8|29.07|26.67|0
1650387600000|2022-04-19 17:00:00|29.15|26.75|29.13|26.73|29.21|26.81|29.07|26.67|0
1650387900000|2022-04-19 17:05:00|29.14|26.74|29.23|26.83|29.23|26.83|29.08|26.68|0
1650388200000|2022-04-19 17:10:00|29.22|26.82|29.18|26.78|29.27|26.87|29.18|26.78|0
1650388500000|2022-04-19 17:15:00|29.2|26.8|29.15|26.75|29.22|26.82|29.11|26.71|0
1650388800000|2022-04-19 17:20:00|29.16|26.76|29.2|26.8|29.2|26.8|29.06|26.66|0
1650389100000|2022-04-19 17:25:00|29.19|26.79|29.48|27.08|29.5|27.1|29.19|26.79|0
1650389400000|2022-04-19 17:30:00|29.49|27.09|29.29|26.89|29.49|27.09|29.24|26.84|0
1650389700000|2022-04-19 17:35:00|29.28|26.88|29.27|26.87|29.31|26.91|29.26|26.86|0
1650390000000|2022-04-19 17:40:00|29.26|26.86|29.38|26.98|29.38|26.98|29.26|26.86|0
1650390300000|2022-04-19 17:45:00|29.37|26.97|29.17|26.77|29.44|27.04|29.17|26.77|0
1650390600000|2022-04-19 17:50:00|29.19|26.79|29.04|26.64|29.19|26.79|28.97|26.57|0
1650390900000|2022-04-19 17:55:00|29.02|26.62|29.09|26.69|29.1|26.7|28.97|26.57|0
1650391200000|2022-04-19 18:00:00|29.1|26.7|29.14|26.74|29.19|26.79|29.07|26.67|0
1650391500000|2022-04-19 18:05:00|29.15|26.75|28.5|26.1|29.15|26.75|28.42|26.02|0
1650391800000|2022-04-19 18:10:00|28.47|26.07|28.65|26.25|28.81|26.41|28.47|26.07|0
1650392100000|2022-04-19 18:15:00|28.66|26.26|28.79|26.39|28.79|26.39|28.66|26.26|0
1650392400000|2022-04-19 18:20:00|28.77|26.37|28.46|26.06|28.81|26.41|28.45|26.05|0
1650392700000|2022-04-19 18:25:00|28.48|26.08|28.44|26.04|28.63|26.23|28.43|26.03|0
1650393000000|2022-04-19 18:30:00|28.46|26.06|28.5|26.1|28.53|26.13|28.34|25.94|0
1650393300000|2022-04-19 18:35:00|28.49|26.09|28.26|25.86|28.52|26.12|28.24|25.84|0
1650393600000|2022-04-19 18:40:00|28.27|25.87|28.22|25.82|28.31|25.91|28.17|25.77|0
1650393900000|2022-04-19 18:45:00|28.21|25.81|28.22|25.82|28.28|25.88|28.19|25.79|0
1650394200000|2022-04-19 18:50:00|28.21|25.81|28.21|25.81|28.26|25.86|28.07|25.67|0
1650394500000|2022-04-19 18:55:00|28.22|25.82|28.08|25.68|28.23|25.83|28.08|25.68|0
1650394800000|2022-04-19 19:00:00|28.1|25.7|28.13|25.73|28.15|25.75|28.02|25.62|0
1650395100000|2022-04-19 19:05:00|28.12|25.72|27.94|25.54|28.19|25.79|27.93|25.53|0
1650395400000|2022-04-19 19:10:00|27.95|25.55|27.6|25.2|28|25.6|27.6|25.2|0
1650395700000|2022-04-19 19:15:00|27.61|25.21|27.53|25.13|27.62|25.22|27.47|25.07|0
1650396000000|2022-04-19 19:20:00|27.52|25.12|27.46|25.06|27.6|25.2|27.44|25.04|0
1650396300000|2022-04-19 19:25:00|27.45|25.05|27.53|25.13|27.55|25.15|27.43|25.03|0
1650396600000|2022-04-19 19:30:00|27.54|25.14|27.45|25.05|27.54|25.14|27.35|24.95|0
1650396900000|2022-04-19 19:35:00|27.46|25.06|27.05|24.65|27.89|25.49|26.97|24.57|0
1650397200000|2022-04-19 19:40:00|27.07|24.67|27.28|24.88|27.33|24.93|27.07|24.67|0
1650397500000|2022-04-19 19:45:00|27.29|24.89|27.33|24.93|27.47|25.07|27.26|24.86|0
1650397800000|2022-04-19 19:50:00|27.17|24.77|27.26|24.86|27.26|24.86|26.92|24.52|0
1650398100000|2022-04-19 19:55:00|27.33|24.93|27.27|24.87|27.54|25.14|27.15|24.75|0
1650398400000|2022-04-19 20:00:00|27.26|24.86|28.05|25.65|28.07|25.67|27.26|24.86|0
1650398700000|2022-04-19 20:05:00|28.03|25.63|28.35|25.95|28.36|25.96|27.35|24.95|0
1650399000000|2022-04-19 20:10:00|28.36|25.96|28.6|26.2|28.64|26.24|28.33|25.93|0
1650399300000|2022-04-19 20:15:00|28.61|26.21|28.48|25.77|28.67|26.21|28.46|25.75|0
1650399600000|2022-04-19 20:20:00|28.5|25.78|28.39|25.69|28.5|25.78|28.37|25.67|0
1650399900000|2022-04-19 20:25:00|28.4|25.7|28.49|25.78|28.49|25.78|28.4|25.7|0
1650400200000|2022-04-19 20:30:00|28.48|25.77|28.48|25.77|28.5|25.79|28.44|25.73|0
1650400500000|2022-04-19 20:35:00|28.47|25.76|28.46|25.75|28.49|25.78|28.44|25.73|0
1650400800000|2022-04-19 20:40:00|28.45|25.74|28.49|25.78|28.49|25.78|28.4|25.7|0
1650401100000|2022-04-19 20:45:00|28.47|25.76|28.49|25.78|28.5|25.79|28.46|25.75|0
1650401400000|2022-04-19 20:50:00|28.48|25.77|28.47|25.76|28.5|25.79|28.47|25.76|0
1650401700000|2022-04-19 20:55:00|28.46|25.75|28.47|25.76|28.5|25.79|28.44|25.73|0
1650402000000|2022-04-19 21:00:00|28.46|25.75|28.49|25.78|28.5|25.78|28.46|25.75|0
1650402300000|2022-04-19 21:05:00|28.5|25.79|28.49|25.77|28.5|25.79|28.49|25.77|0
1650402600000|2022-04-19 21:10:00|28.48|25.78|28.5|25.78|28.5|25.79|28.48|25.77|0
1650402900000|2022-04-19 21:15:00|28.49|25.79|28.53|25.81|28.53|25.81|28.48|25.77|0
1650403200000|2022-04-19 21:20:00|28.51|25.82|28.52|25.8|28.52|25.82|28.51|25.8|0
1650403500000|2022-04-19 21:25:00|28.51|25.81|28.53|25.81|28.55|25.83|28.51|25.81|0
1650403800000|2022-04-19 21:30:00|28.57|25.84|28.55|25.83|28.57|25.85|28.55|25.83|0
1650404100000|2022-04-19 21:35:00|28.54|25.82|28.52|25.8|28.55|25.83|28.52|25.8|0
1650404400000|2022-04-19 21:40:00|28.53|25.81|28.54|25.82|28.56|25.84|28.53|25.81|0
1650404700000|2022-04-19 21:45:00|28.53|25.81|28.53|25.81|28.53|25.81|28.52|25.81|0
1650405000000|2022-04-19 21:50:00|28.52|25.82|28.53|25.82|28.54|25.82|28.52|25.81|0
1650405300000|2022-04-19 21:55:00|28.54|25.83|28.54|25.82|28.54|25.83|28.51|25.79|0
1650405600000|2022-04-19 22:00:00|28.53|25.81|28.54|25.82|28.58|25.86|28.48|25.76|0
1650405900000|2022-04-19 22:05:00|28.53|25.81|28.4|25.69|28.55|25.84|28.4|25.69|0
1650406200000|2022-04-19 22:10:00|28.41|25.7|28.37|25.67|28.43|25.72|28.36|25.66|0
1650406500000|2022-04-19 22:15:00|28.35|25.65|28.3|25.61|28.37|25.67|28.29|25.59|0
1650406800000|2022-04-19 22:20:00|28.29|25.6|28.33|25.63|28.37|25.67|28.29|25.6|0
1650407100000|2022-04-19 22:25:00|28.31|25.62|28.31|25.62|28.37|25.67|28.29|25.6|0
1650407400000|2022-04-19 22:30:00|28.3|25.61|28.22|25.54|28.31|25.62|28.22|25.54|0
1650407700000|2022-04-19 22:35:00|28.23|25.55|28.17|25.48|28.23|25.55|28.13|25.45|0
1650408000000|2022-04-19 22:40:00|28.18|25.49|28.21|25.52|28.23|25.54|28.17|25.49|0
1650408300000|2022-04-19 22:45:00|28.22|25.53|28.24|25.55|28.24|25.55|28.2|25.51|0
1650408600000|2022-04-19 22:50:00|28.25|25.56|28.26|25.57|28.29|25.59|28.24|25.55|0
1650408900000|2022-04-19 22:55:00|28.25|25.56|28.29|25.59|28.31|25.61|28.24|25.55|0
1650409200000|2022-04-19 23:00:00|28.27|25.58|28.37|25.67|28.42|25.71|28.26|25.57|0
1650409500000|2022-04-19 23:05:00|28.36|25.66|28.4|25.69|28.42|25.71|28.36|25.66|0
1650409800000|2022-04-19 23:10:00|28.39|25.68|28.39|25.69|28.43|25.72|28.37|25.67|0
1650410100000|2022-04-19 23:15:00|28.41|25.7|28.38|25.68|28.42|25.71|28.38|25.67|0
1650410400000|2022-04-19 23:20:00|28.37|25.67|28.37|25.67|28.37|25.68|28.33|25.63|0
1650410700000|2022-04-19 23:25:00|28.36|25.66|28.47|25.76|28.48|25.77|28.36|25.66|0
1650411000000|2022-04-19 23:30:00|28.46|25.75|28.5|25.79|28.5|25.79|28.44|25.73|0
1650411300000|2022-04-19 23:35:00|28.51|25.78|28.42|25.72|28.54|25.82|28.42|25.71|0
1650411600000|2022-04-19 23:40:00|28.41|25.71|28.32|25.62|28.41|25.71|28.32|25.62|0
1650411900000|2022-04-19 23:45:00|28.31|25.61|28.38|25.67|28.39|25.68|28.29|25.59|0
1650412200000|2022-04-19 23:50:00|28.39|25.68|28.33|25.63|28.39|25.68|28.3|25.6|0
1650412500000|2022-04-19 23:55:00|28.34|25.64|28.33|25.63|28.38|25.67|28.3|25.6|0
1650412800000|2022-04-20 00:00:00|28.34|25.64|28.45|25.74|28.5|25.78|28.3|25.6|0
1650413100000|2022-04-20 00:05:00|28.46|25.75|28.49|25.77|28.52|25.8|28.43|25.72|0
1650413400000|2022-04-20 00:10:00|28.48|25.76|28.43|25.72|28.5|25.78|28.41|25.7|0
1650413700000|2022-04-20 00:15:00|28.44|25.73|28.48|25.77|28.48|25.77|28.35|25.65|0
1650414000000|2022-04-20 00:20:00|28.47|25.76|28.4|25.7|28.5|25.78|28.4|25.7|0
1650414300000|2022-04-20 00:25:00|28.42|25.71|28.39|25.68|28.42|25.71|28.34|25.64|0
1650414600000|2022-04-20 00:30:00|28.38|25.67|28.39|25.68|28.4|25.7|28.32|25.63|0
1650414900000|2022-04-20 00:35:00|28.38|25.67|28.29|25.6|28.39|25.68|28.29|25.6|0
1650415200000|2022-04-20 00:40:00|28.3|25.62|28.33|25.63|28.33|25.64|28.29|25.61|0
1650415500000|2022-04-20 00:45:00|28.32|25.62|28.37|25.66|28.38|25.67|28.31|25.61|0
1650415800000|2022-04-20 00:50:00|28.38|25.67|28.34|25.64|28.4|25.69|28.32|25.62|0
1650416100000|2022-04-20 00:55:00|28.33|25.63|28.31|25.61|28.34|25.64|28.3|25.6|0
1650416400000|2022-04-20 01:00:00|28.3|25.6|28.31|25.61|28.32|25.63|28.2|25.51|0
1650416700000|2022-04-20 01:05:00|28.3|25.6|28.33|25.63|28.36|25.66|28.29|25.6|0
1650417000000|2022-04-20 01:10:00|28.31|25.62|28.37|25.67|28.37|25.67|28.31|25.61|0
1650417300000|2022-04-20 01:15:00|28.38|25.68|28.71|25.98|28.72|25.99|28.38|25.68|0
1650417600000|2022-04-20 01:20:00|28.72|25.99|28.64|25.91|28.75|26.01|28.62|25.89|0
1650417900000|2022-04-20 01:25:00|28.65|25.92|28.66|25.93|28.77|26.03|28.63|25.9|0
1650418200000|2022-04-20 01:30:00|28.67|25.94|28.76|26.02|28.76|26.02|28.58|25.86|0
1650418500000|2022-04-20 01:35:00|28.75|26.01|28.64|25.92|28.75|26.01|28.58|25.86|0
1650418800000|2022-04-20 01:40:00|28.65|25.93|28.66|25.93|28.66|25.93|28.6|25.88|0
1650419100000|2022-04-20 01:45:00|28.65|25.92|28.65|25.92|28.69|25.96|28.61|25.89|0
1650419400000|2022-04-20 01:50:00|28.62|25.9|28.64|25.91|28.66|25.93|28.61|25.89|0
1650419700000|2022-04-20 01:55:00|28.62|25.9|28.63|25.91|28.65|25.92|28.58|25.86|0
1650420000000|2022-04-20 02:00:00|28.62|25.9|28.61|25.89|28.7|25.97|28.57|25.85|0
1650420300000|2022-04-20 02:05:00|28.59|25.87|28.45|25.74|28.62|25.9|28.38|25.68|0
1650420600000|2022-04-20 02:10:00|28.46|25.75|28.47|25.76|28.52|25.8|28.39|25.69|0
1650420900000|2022-04-20 02:15:00|28.48|25.77|28.5|25.79|28.53|25.81|28.44|25.73|0
1650421200000|2022-04-20 02:20:00|28.49|25.78|28.53|25.81|28.57|25.85|28.49|25.78|0
1650421500000|2022-04-20 02:25:00|28.54|25.82|28.44|25.73|28.55|25.83|28.39|25.69|0
1650421800000|2022-04-20 02:30:00|28.43|25.72|28.47|25.76|28.53|25.81|28.41|25.71|0
1650422100000|2022-04-20 02:35:00|28.48|25.77|28.48|25.77|28.52|25.8|28.47|25.76|0
1650422400000|2022-04-20 02:40:00|28.47|25.76|28.51|25.8|28.52|25.81|28.47|25.76|0
1650422700000|2022-04-20 02:45:00|28.52|25.81|28.48|25.77|28.55|25.83|28.44|25.74|0
1650423000000|2022-04-20 02:50:00|28.49|25.78|28.49|25.77|28.52|25.81|28.48|25.76|0
1650423300000|2022-04-20 02:55:00|28.48|25.76|28.4|25.69|28.48|25.76|28.39|25.68|0
1650423600000|2022-04-20 03:00:00|28.39|25.68|28.36|25.66|28.39|25.68|28.3|25.6|0
1650423900000|2022-04-20 03:05:00|28.35|25.65|28.35|25.65|28.37|25.67|28.33|25.63|0
1650424200000|2022-04-20 03:10:00|28.34|25.64|28.41|25.7|28.47|25.76|28.33|25.63|0
1650424500000|2022-04-20 03:15:00|28.4|25.69|28.43|25.72|28.52|25.8|28.38|25.68|0
1650424800000|2022-04-20 03:20:00|28.42|25.71|28.4|25.7|28.44|25.73|28.36|25.66|0
1650425100000|2022-04-20 03:25:00|28.39|25.69|28.36|25.66|28.4|25.7|28.32|25.63|0
1650425400000|2022-04-20 03:30:00|28.35|25.65|28.46|25.75|28.47|25.76|28.35|25.65|0
1650425700000|2022-04-20 03:35:00|28.45|25.74|28.38|25.68|28.45|25.74|28.38|25.68|0
1650426000000|2022-04-20 03:40:00|28.39|25.69|28.41|25.71|28.42|25.72|28.38|25.68|0
1650426300000|2022-04-20 03:45:00|28.43|25.73|28.37|25.66|28.44|25.73|28.37|25.66|0
1650426600000|2022-04-20 03:50:00|28.35|25.65|28.22|25.53|28.37|25.66|28.2|25.51|0
1650426900000|2022-04-20 03:55:00|28.23|25.54|28.2|25.51|28.25|25.56|28.2|25.51|0
1650427200000|2022-04-20 04:00:00|28.18|25.5|28.27|25.58|28.27|25.58|28.17|25.49|0
1650427500000|2022-04-20 04:05:00|28.26|25.57|28.26|25.57|28.27|25.58|28.24|25.55|0
1650427800000|2022-04-20 04:10:00|28.25|25.56|28.29|25.6|28.35|25.65|28.25|25.56|0
1650428100000|2022-04-20 04:15:00|28.28|25.59|28.3|25.61|28.3|25.61|28.27|25.58|0
1650428400000|2022-04-20 04:20:00|28.29|25.6|28.28|25.59|28.34|25.64|28.28|25.59|0
1650428700000|2022-04-20 04:25:00|28.29|25.6|28.26|25.57|28.3|25.61|28.23|25.55|0
1650429000000|2022-04-20 04:30:00|28.27|25.58|28.24|25.55|28.28|25.59|28.23|25.54|0
1650429300000|2022-04-20 04:35:00|28.23|25.54|28.24|25.55|28.25|25.56|28.21|25.52|0
1650429600000|2022-04-20 04:40:00|28.23|25.54|28.22|25.53|28.24|25.55|28.22|25.53|0
1650429900000|2022-04-20 04:45:00|28.21|25.52|28.24|25.55|28.26|25.57|28.21|25.52|0
1650430200000|2022-04-20 04:50:00|28.25|25.56|28.29|25.59|28.32|25.62|28.24|25.55|0
1650430500000|2022-04-20 04:55:00|28.3|25.6|28.28|25.59|28.31|25.62|28.27|25.58|0
1650430800000|2022-04-20 05:00:00|28.3|25.6|28.44|25.73|28.46|25.75|28.22|25.53|0
1650431100000|2022-04-20 05:05:00|28.42|25.71|28.39|25.69|28.44|25.73|28.36|25.66|0
1650431400000|2022-04-20 05:10:00|28.41|25.7|28.39|25.69|28.45|25.74|28.37|25.67|0
1650431700000|2022-04-20 05:15:00|28.41|25.68|28.46|25.75|28.46|25.75|28.36|25.66|0
1650432000000|2022-04-20 05:20:00|28.45|25.74|28.49|25.78|28.54|25.82|28.44|25.73|0
1650432300000|2022-04-20 05:25:00|28.5|25.77|28.48|25.77|28.54|25.82|28.46|25.75|0
1650432600000|2022-04-20 05:30:00|28.47|25.76|28.46|25.75|28.47|25.76|28.38|25.68|0
1650432900000|2022-04-20 05:35:00|28.47|25.76|28.42|25.72|28.5|25.79|28.41|25.71|0
1650433200000|2022-04-20 05:40:00|28.41|25.71|28.29|25.59|28.41|25.71|28.28|25.58|0
1650433500000|2022-04-20 05:45:00|28.28|25.58|28.34|25.64|28.38|25.67|28.28|25.58|0
1650433800000|2022-04-20 05:50:00|28.33|25.63|28.38|25.67|28.38|25.67|28.31|25.61|0
1650434100000|2022-04-20 05:55:00|28.34|25.64|28.27|25.58|28.36|25.66|28.26|25.57|0
1650434400000|2022-04-20 06:00:00|28.28|25.59|28.34|25.64|28.34|25.64|28.23|25.54|0
1650434700000|2022-04-20 06:05:00|28.33|25.63|28.45|25.74|28.46|25.75|28.31|25.61|0
1650435000000|2022-04-20 06:10:00|28.46|25.75|28.77|26.03|28.82|26.08|28.45|25.74|0
1650435300000|2022-04-20 06:15:00|28.79|26.04|28.84|26.1|28.88|26.13|28.77|26.03|0
1650435600000|2022-04-20 06:20:00|28.83|26.08|28.81|26.06|28.88|26.13|28.76|26.02|0
1650435900000|2022-04-20 06:25:00|28.82|26.07|28.99|26.23|28.99|26.23|28.78|26.04|0
1650436200000|2022-04-20 06:30:00|28.98|26.22|28.88|26.13|28.99|26.23|28.87|26.12|0
1650436500000|2022-04-20 06:35:00|28.89|26.14|28.8|26.06|28.91|26.15|28.79|26.05|0
1650436800000|2022-04-20 06:40:00|28.79|26.05|28.79|26.05|28.86|26.11|28.79|26.05|0
1650437100000|2022-04-20 06:45:00|28.77|26.03|28.77|26.03|28.8|26.05|28.71|25.98|0
1650437400000|2022-04-20 06:50:00|28.76|26.02|28.77|26.03|28.85|26.1|28.72|25.98|0
1650437700000|2022-04-20 06:55:00|28.76|26.02|28.79|26.05|28.83|26.09|28.76|26.02|0
1650438000000|2022-04-20 07:00:00|28.74|26.01|29.17|25.81|29.28|26.26|28.74|25.81|0
1650438300000|2022-04-20 07:05:00|28.92|26.04|28.63|25.75|28.92|26.04|28.59|25.71|0
1650438600000|2022-04-20 07:10:00|28.61|25.73|28.61|25.73|28.66|25.78|28.5|25.62|0
1650438900000|2022-04-20 07:15:00|28.59|25.71|29.07|26.19|29.16|26.28|28.55|25.67|0
1650439200000|2022-04-20 07:20:00|29.08|26.2|29.17|26.29|29.27|26.39|29.07|26.19|0
1650439500000|2022-04-20 07:25:00|29.18|26.3|29.2|26.32|29.23|26.35|29.13|26.25|0
1650439800000|2022-04-20 07:30:00|29.19|26.31|29.1|26.22|29.19|26.31|29.06|26.18|0
1650440100000|2022-04-20 07:35:00|29.09|26.21|29.14|26.26|29.19|26.31|29.05|26.17|0
1650440400000|2022-04-20 07:40:00|29.15|26.27|29.23|26.35|29.23|26.35|29.1|26.22|0
1650440700000|2022-04-20 07:45:00|29.22|26.34|29.26|26.38|29.26|26.38|29.18|26.3|0
1650441000000|2022-04-20 07:50:00|29.25|26.37|29.32|26.44|29.33|26.45|29.18|26.3|0
1650441300000|2022-04-20 07:55:00|29.34|26.46|29.32|26.44|29.38|26.5|29.28|26.4|0
1650441600000|2022-04-20 08:00:00|29.35|26.47|29.28|26.88|29.39|26.89|29.15|26.42|0
1650441900000|2022-04-20 08:05:00|29.27|26.87|29.3|26.9|29.33|26.93|29.22|26.82|0
1650442200000|2022-04-20 08:10:00|29.29|26.89|29.2|26.8|29.34|26.94|29.2|26.8|0
1650442500000|2022-04-20 08:15:00|29.21|26.81|29.17|26.77|29.24|26.84|29.1|26.7|0
1650442800000|2022-04-20 08:20:00|29.18|26.78|29.07|26.67|29.2|26.8|29.07|26.67|0
1650443100000|2022-04-20 08:25:00|29.08|26.68|29.07|26.67|29.11|26.71|29.04|26.64|0
1650443400000|2022-04-20 08:30:00|29.08|26.68|29.03|26.63|29.13|26.73|29.03|26.63|0
1650443700000|2022-04-20 08:35:00|29.01|26.61|28.98|26.58|29.03|26.63|28.89|26.49|0
1650444000000|2022-04-20 08:40:00|28.95|26.55|28.93|26.53|29|26.6|28.9|26.5|0
1650444300000|2022-04-20 08:45:00|28.94|26.54|29.01|26.61|29.02|26.62|28.94|26.54|0
1650444600000|2022-04-20 08:50:00|29.02|26.62|28.98|26.58|29.02|26.62|28.95|26.55|0
1650444900000|2022-04-20 08:55:00|28.99|26.59|28.84|26.44|29.01|26.61|28.8|26.4|0
1650445200000|2022-04-20 09:00:00|28.85|26.45|28.8|26.4|28.85|26.45|28.74|26.34|0
1650445500000|2022-04-20 09:05:00|28.79|26.39|28.74|26.34|28.84|26.44|28.74|26.34|0
1650445800000|2022-04-20 09:10:00|28.75|26.35|28.84|26.44|28.84|26.44|28.73|26.33|0
1650446100000|2022-04-20 09:15:00|28.83|26.43|28.6|26.2|28.87|26.47|28.58|26.18|0
1650446400000|2022-04-20 09:20:00|28.58|26.18|28.47|26.07|28.82|26.42|28.44|26.04|0
1650446700000|2022-04-20 09:25:00|28.49|26.09|28.49|26.09|28.49|26.09|28.39|25.99|0
1650447000000|2022-04-20 09:30:00|28.51|26.11|28.44|26.04|28.52|26.12|28.44|26.04|0
1650447300000|2022-04-20 09:35:00|28.45|26.05|28.44|26.04|28.45|26.05|28.36|25.96|0
1650447600000|2022-04-20 09:40:00|28.43|26.03|28.32|25.92|28.44|26.04|28.31|25.91|0
1650447900000|2022-04-20 09:45:00|28.33|25.93|28.38|25.98|28.38|25.98|28.27|25.87|0
1650448200000|2022-04-20 09:50:00|28.37|25.97|28.28|25.88|28.37|25.97|28.25|25.85|0
1650448500000|2022-04-20 09:55:00|28.29|25.89|28.29|25.89|28.34|25.94|28.26|25.86|0
1650448800000|2022-04-20 10:00:00|28.3|25.9|28.38|25.98|28.43|26.03|28.27|25.87|0
1650449100000|2022-04-20 10:05:00|28.39|25.99|28.32|25.92|28.44|26.04|28.32|25.92|0
1650449400000|2022-04-20 10:10:00|28.33|25.93|28.24|25.84|28.33|25.93|28.24|25.84|0
1650449700000|2022-04-20 10:15:00|28.25|25.85|28.22|25.82|28.25|25.85|28.17|25.77|0
1650450000000|2022-04-20 10:20:00|28.21|25.81|28.24|25.84|28.27|25.87|28.21|25.81|0
1650450300000|2022-04-20 10:25:00|28.22|25.82|28.17|25.77|28.22|25.82|28.17|25.77|0
1650450600000|2022-04-20 10:30:00|28.18|25.78|28.05|25.65|28.19|25.79|28.05|25.65|0
1650450900000|2022-04-20 10:35:00|28.06|25.66|28.09|25.69|28.13|25.73|28.06|25.66|0
1650451200000|2022-04-20 10:40:00|28.12|25.72|28.1|25.7|28.15|25.75|28.1|25.7|0
1650451500000|2022-04-20 10:45:00|28.11|25.71|28.15|25.75|28.15|25.75|28.05|25.65|0
1650451800000|2022-04-20 10:50:00|28.14|25.74|28.08|25.68|28.23|25.83|28.08|25.68|0
1650452100000|2022-04-20 10:55:00|28.11|25.71|28.14|25.74|28.15|25.75|28.09|25.69|0
1650452400000|2022-04-20 11:00:00|28.12|25.72|28.17|25.77|28.25|25.85|28.12|25.72|0
1650452700000|2022-04-20 11:05:00|28.18|25.78|28.17|25.77|28.22|25.82|28.16|25.76|0
1650453000000|2022-04-20 11:10:00|28.18|25.78|28.25|25.85|28.25|25.85|28.17|25.77|0
1650453300000|2022-04-20 11:15:00|28.24|25.84|28.26|25.86|28.29|25.89|28.22|25.82|0
1650453600000|2022-04-20 11:20:00|28.27|25.87|28.24|25.84|28.3|25.9|28.24|25.84|0
1650453900000|2022-04-20 11:25:00|28.23|25.83|28.2|25.8|28.23|25.83|28.18|25.78|0
1650454200000|2022-04-20 11:30:00|28.21|25.81|28.24|25.84|28.24|25.84|28.18|25.78|0
1650454500000|2022-04-20 11:35:00|28.23|25.83|28.15|25.75|28.25|25.85|28.15|25.75|0
1650454800000|2022-04-20 11:40:00|28.16|25.76|28.17|25.77|28.2|25.8|28.14|25.74|0
1650455100000|2022-04-20 11:45:00|28.16|25.76|28.02|25.62|28.17|25.77|28|25.6|0
1650455400000|2022-04-20 11:50:00|28.03|25.63|27.82|25.42|28.03|25.63|27.69|25.29|0
1650455700000|2022-04-20 11:55:00|27.77|25.37|27.49|25.09|27.93|25.53|27.26|24.86|0
1650456000000|2022-04-20 12:00:00|27.5|25.1|27.53|25.13|27.58|25.18|27.47|25.07|0
1650456300000|2022-04-20 12:05:00|27.52|25.12|27.52|25.12|27.6|25.2|27.51|25.11|0
1650456600000|2022-04-20 12:10:00|27.53|25.13|27.59|25.19|27.6|25.2|27.51|25.11|0
1650456900000|2022-04-20 12:15:00|27.6|25.2|27.67|25.27|27.68|25.28|27.59|25.19|0
1650457200000|2022-04-20 12:20:00|27.68|25.28|27.64|25.24|27.69|25.29|27.6|25.2|0
1650457500000|2022-04-20 12:25:00|27.65|25.25|27.84|25.44|28.24|25.84|26.75|24.35|0
1650457800000|2022-04-20 12:30:00|27.85|25.45|27.87|25.47|27.93|25.53|27.83|25.43|0
1650458100000|2022-04-20 12:35:00|27.86|25.46|27.88|25.48|27.9|25.5|27.83|25.43|0
1650458400000|2022-04-20 12:40:00|27.87|25.47|27.9|25.5|27.92|25.52|27.81|25.41|0
1650458700000|2022-04-20 12:45:00|27.89|25.49|27.93|25.53|27.98|25.58|27.88|25.48|0
1650459000000|2022-04-20 12:50:00|27.96|25.56|27.81|25.41|27.96|25.56|27.81|25.41|0
1650459300000|2022-04-20 12:55:00|27.82|25.42|27.76|25.36|27.86|25.46|27.75|25.35|0
1650459600000|2022-04-20 13:00:00|27.75|25.35|27.91|25.51|27.91|25.51|27.75|25.35|0
1650459900000|2022-04-20 13:05:00|27.9|25.5|27.97|25.57|27.98|25.58|27.88|25.48|0
1650460200000|2022-04-20 13:10:00|27.98|25.58|28|25.6|28.02|25.62|27.95|25.55|0
1650460500000|2022-04-20 13:15:00|28.01|25.61|27.97|25.57|28.02|25.62|27.97|25.57|0
1650460800000|2022-04-20 13:20:00|27.98|25.58|27.98|25.58|28.01|25.61|27.95|25.55|0
1650461100000|2022-04-20 13:25:00|27.99|25.59|27.85|25.45|27.99|25.59|27.85|25.45|0
1650461400000|2022-04-20 13:30:00|27.86|25.46|27.95|25.55|27.98|25.58|27.59|25.19|0
1650461700000|2022-04-20 13:35:00|27.85|25.45|27.86|25.46|28.01|25.61|27.75|25.35|0
1650462000000|2022-04-20 13:40:00|27.83|25.43|28.36|25.96|28.36|25.96|27.83|25.43|0
1650462300000|2022-04-20 13:45:00|28.45|26.05|28.63|26.23|28.69|26.29|28.44|26.04|0
1650462600000|2022-04-20 13:50:00|28.62|26.22|28.4|26|28.67|26.27|28.12|25.72|0
1650462900000|2022-04-20 13:55:00|28.42|26.02|28.53|26.13|28.68|26.28|28.39|25.99|0
1650463200000|2022-04-20 14:00:00|28.45|26.05|28.5|26.1|28.63|26.23|28.27|25.87|0
1650463500000|2022-04-20 14:05:00|28.48|26.08|28.56|26.16|28.7|26.3|28.47|26.07|0
1650463800000|2022-04-20 14:10:00|28.54|26.14|28.37|25.97|28.58|26.18|28.31|25.91|0
1650464100000|2022-04-20 14:15:00|28.34|25.94|28.28|25.88|28.39|25.99|28.2|25.8|0
1650464400000|2022-04-20 14:20:00|28.29|25.89|28.35|25.95|28.38|25.98|28.02|25.62|0
1650464700000|2022-04-20 14:25:00|28.33|25.93|28.12|25.72|28.36|25.96|28.05|25.65|0
1650465000000|2022-04-20 14:30:00|28.05|25.65|27.28|24.88|28.28|25.88|27.26|24.86|0
1650465300000|2022-04-20 14:35:00|27.29|24.89|26.87|24.47|27.63|25.23|26.81|24.41|0
1650465600000|2022-04-20 14:40:00|26.84|24.44|26.82|24.42|26.85|24.45|26.69|24.29|0
1650465900000|2022-04-20 14:45:00|26.81|24.41|26.82|24.42|26.91|24.51|26.73|24.33|0
1650466200000|2022-04-20 14:50:00|26.81|24.41|26.63|24.23|26.86|24.46|26.62|24.22|0
1650466500000|2022-04-20 14:55:00|26.66|24.26|26.69|24.29|26.75|24.35|26.58|24.18|0
1650466800000|2022-04-20 15:00:00|26.68|24.28|27.06|24.66|27.06|24.66|26.68|24.28|0
1650467100000|2022-04-20 15:05:00|27.08|24.68|27.06|24.66|27.1|24.7|26.92|24.52|0
1650467400000|2022-04-20 15:10:00|27.07|24.67|27.17|24.77|27.28|24.88|27.07|24.67|0
1650467700000|2022-04-20 15:15:00|27.19|24.79|27.39|24.99|27.4|25|27.17|24.77|0
1650468000000|2022-04-20 15:20:00|27.4|25|27.41|25.01|27.43|25.03|27.34|24.94|0
1650468300000|2022-04-20 15:25:00|27.43|25.03|27.23|24.83|27.44|25.04|27.21|24.81|0
1650468600000|2022-04-20 15:30:00|27.24|24.84|28.14|25.74|28.14|25.74|27.12|24.72|0
1650468900000|2022-04-20 15:35:00|28.15|25.75|28.01|25.61|28.31|25.91|27.9|25.5|0
1650469200000|2022-04-20 15:40:00|28.02|25.62|27.87|25.47|28.04|25.64|27.84|25.44|0
1650469500000|2022-04-20 15:45:00|27.84|25.44|28.04|25.64|28.05|25.65|27.78|25.38|0
1650469800000|2022-04-20 15:50:00|28.03|25.63|28.15|25.75|28.25|25.85|28|25.6|0
1650470100000|2022-04-20 15:55:00|28.17|25.77|27.99|25.59|28.17|25.77|27.94|25.54|0
1650470400000|2022-04-20 16:00:00|27.97|25.57|27.95|25.55|28.01|25.61|27.93|25.53|0
1650470700000|2022-04-20 16:05:00|27.94|25.54|28.15|25.75|28.26|25.86|27.88|25.48|0
1650471000000|2022-04-20 16:10:00|28.16|25.76|28.39|25.99|28.44|26.04|28.16|25.76|0
1650471300000|2022-04-20 16:15:00|28.36|25.96|28.33|25.93|28.43|26.03|28.27|25.87|0
1650471600000|2022-04-20 16:20:00|28.34|25.94|28.39|25.99|28.44|26.04|28.3|25.9|0
1650471900000|2022-04-20 16:25:00|28.37|25.97|28.4|26|28.51|26.11|28.37|25.97|0
1650472200000|2022-04-20 16:30:00|28.43|26.03|28.12|25.72|28.44|26.04|28.1|25.7|0
1650472500000|2022-04-20 16:35:00|28.14|25.74|28.04|25.64|28.15|25.75|27.92|25.52|0
1650472800000|2022-04-20 16:40:00|28.06|25.66|28.05|25.65|28.11|25.71|28|25.6|0
1650473100000|2022-04-20 16:45:00|28.04|25.64|27.9|25.5|28.05|25.65|27.85|25.45|0
1650473400000|2022-04-20 16:50:00|27.89|25.49|27.84|25.44|27.89|25.49|27.71|25.31|0
1650473700000|2022-04-20 16:55:00|27.83|25.43|26.8|24.4|28.69|26.29|26.78|24.38|0
1650474000000|2022-04-20 17:00:00|26.77|24.37|26.67|24.27|26.81|24.41|26.62|24.22|0
1650474300000|2022-04-20 17:05:00|26.64|24.24|26.84|24.44|26.97|24.57|26.62|24.22|0
1650474600000|2022-04-20 17:10:00|26.87|24.47|26.66|24.26|26.88|24.48|26.6|24.2|0
1650474900000|2022-04-20 17:15:00|26.67|24.27|26.81|24.41|26.86|24.46|26.55|24.15|0
1650475200000|2022-04-20 17:20:00|26.83|24.43|26.78|24.38|26.86|24.46|26.75|24.35|0
1650475500000|2022-04-20 17:25:00|26.77|24.37|26.85|24.45|26.89|24.49|26.76|24.36|0
1650475800000|2022-04-20 17:30:00|26.83|24.43|26.83|24.43|26.92|24.52|26.77|24.37|0
1650476100000|2022-04-20 17:35:00|26.82|24.42|26.77|24.37|26.82|24.42|26.71|24.31|0
1650476400000|2022-04-20 17:40:00|26.78|24.38|26.55|24.15|26.78|24.38|26.54|24.14|0
1650476700000|2022-04-20 17:45:00|26.54|24.14|26.66|24.26|26.66|24.26|26.42|24.02|0
1650477000000|2022-04-20 17:50:00|26.68|24.28|26.78|24.38|26.79|24.39|26.67|24.27|0
1650477300000|2022-04-20 17:55:00|26.79|24.39|26.65|24.25|26.82|24.42|26.64|24.24|0
1650477600000|2022-04-20 18:00:00|26.66|24.26|26.64|24.24|26.75|24.35|26.55|24.15|0
1650477900000|2022-04-20 18:05:00|26.63|24.23|26.69|24.29|26.74|24.34|26.61|24.21|0
1650478200000|2022-04-20 18:10:00|26.68|24.28|26.85|24.45|26.85|24.45|26.65|24.25|0
1650478500000|2022-04-20 18:15:00|26.84|24.44|27.03|24.63|27.06|24.66|26.78|24.38|0
1650478800000|2022-04-20 18:20:00|27.05|24.65|27.06|24.66|27.11|24.71|27|24.6|0
1650479100000|2022-04-20 18:25:00|27.05|24.65|27.14|24.74|27.16|24.76|27.04|24.64|0
1650479400000|2022-04-20 18:30:00|27.15|24.75|27.22|24.82|27.23|24.83|27.1|24.7|0
1650479700000|2022-04-20 18:35:00|27.23|24.83|27.42|25.02|27.46|25.06|27.22|24.82|0
1650480000000|2022-04-20 18:40:00|27.44|25.04|27.46|25.06|27.5|25.1|27.37|24.97|0
1650480300000|2022-04-20 18:45:00|27.48|25.08|27.38|24.98|27.53|25.13|27.31|24.91|0
1650480600000|2022-04-20 18:50:00|27.4|25|27.83|25.43|27.85|25.45|27.39|24.99|0
1650480900000|2022-04-20 18:55:00|27.84|25.44|27.73|25.33|27.94|25.54|27.69|25.29|0
1650481200000|2022-04-20 19:00:00|27.71|25.31|27.46|25.06|27.77|25.37|27.4|25|0
1650481500000|2022-04-20 19:05:00|27.5|25.1|27.44|25.04|27.59|25.19|27.43|25.03|0
1650481800000|2022-04-20 19:10:00|27.43|25.03|27.2|24.8|27.51|25.11|27.15|24.75|0
1650482100000|2022-04-20 19:15:00|27.15|24.75|27.23|24.83|27.3|24.9|27.13|24.73|0
1650482400000|2022-04-20 19:20:00|27.22|24.82|27.19|24.79|27.27|24.87|27.15|24.75|0
1650482700000|2022-04-20 19:25:00|27.17|24.77|27.1|24.7|27.19|24.79|26.95|24.55|0
1650483000000|2022-04-20 19:30:00|27.07|24.67|27.34|24.94|27.35|24.95|27.06|24.66|0
1650483300000|2022-04-20 19:35:00|27.3|24.9|27.01|24.61|27.37|24.97|26.94|24.54|0
1650483600000|2022-04-20 19:40:00|27.03|24.63|26.92|24.52|27.03|24.63|26.89|24.49|0
1650483900000|2022-04-20 19:45:00|26.91|24.51|26.26|23.86|26.92|24.52|26.25|23.85|0
1650484200000|2022-04-20 19:50:00|26.4|24|26.73|24.33|26.77|24.37|26.36|23.96|0
1650484500000|2022-04-20 19:55:00|26.7|24.3|27.6|25.2|27.68|25.28|26.31|23.91|0
1650484800000|2022-04-20 20:00:00|27.61|25.21|27.24|24.84|27.63|25.23|27.17|24.77|0
1650485100000|2022-04-20 20:05:00|27.11|24.71|27.07|24.67|27.57|25.17|26.98|24.58|0
1650485400000|2022-04-20 20:10:00|27.09|24.69|27.16|24.76|27.2|24.8|27.08|24.68|0
1650485700000|2022-04-20 20:15:00|27.22|24.63|27.35|24.74|27.37|24.76|27.22|24.63|0
1650486000000|2022-04-20 20:20:00|27.36|24.75|27.36|24.76|27.4|24.79|27.32|24.71|0
1650486300000|2022-04-20 20:25:00|27.38|24.75|27.34|24.73|27.39|24.78|27.3|24.7|0
1650486600000|2022-04-20 20:30:00|27.35|24.74|27.19|24.6|27.35|24.74|27.16|24.58|0
1650486900000|2022-04-20 20:35:00|27.2|24.61|27.17|24.58|27.22|24.62|27.16|24.57|0
1650487200000|2022-04-20 20:40:00|27.16|24.57|27.18|24.59|27.2|24.61|27.16|24.57|0
1650487500000|2022-04-20 20:45:00|27.19|24.6|27.12|24.53|27.2|24.61|27.12|24.53|0
1650487800000|2022-04-20 20:50:00|27.11|24.54|27.1|24.52|27.12|24.54|27.09|24.51|0
1650488100000|2022-04-20 20:55:00|27.09|24.51|27.12|24.54|27.13|24.54|27.08|24.5|0
1650488400000|2022-04-20 21:00:00|27.13|24.55|27.13|24.55|27.14|24.56|27.13|24.54|0
1650488700000|2022-04-20 21:05:00|27.12|24.54|27.1|24.52|27.12|24.55|27.1|24.52|0
1650489000000|2022-04-20 21:10:00|27.11|24.53|27.08|24.51|27.11|24.53|27.08|24.5|0
1650489300000|2022-04-20 21:15:00|27.09|24.5|27.1|24.52|27.14|24.56|27.08|24.5|0
1650489600000|2022-04-20 21:20:00|27.11|24.53|27.1|24.51|27.11|24.53|27.09|24.51|0
1650489900000|2022-04-20 21:25:00|27.11|24.52|27.08|24.5|27.13|24.54|27.08|24.5|0
1650490200000|2022-04-20 21:30:00|27.07|24.48|27.06|24.48|27.07|24.48|27.06|24.48|0
1650490500000|2022-04-20 21:35:00|27.05|24.5|27.07|24.49|27.07|24.5|27.05|24.49|0
1650490800000|2022-04-20 21:40:00|27.08|24.5|27.07|24.49|27.08|24.5|27.07|24.49|0
1650491100000|2022-04-20 21:45:00|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1650491400000|2022-04-20 21:50:00|27.1|24.52|27.09|24.51|27.1|24.52|27.09|24.51|0
1650491700000|2022-04-20 21:55:00|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1650492000000|2022-04-20 22:00:00|27.15|24.57|27.07|24.49|27.16|24.57|27.02|24.45|0
1650492300000|2022-04-20 22:05:00|27.08|24.5|27.03|24.45|27.09|24.51|26.98|24.41|0
1650492600000|2022-04-20 22:10:00|27.02|24.44|27.08|24.51|27.11|24.53|27|24.43|0
1650492900000|2022-04-20 22:15:00|27.07|24.5|27.08|24.5|27.08|24.5|27.02|24.45|0
1650493200000|2022-04-20 22:20:00|27.07|24.49|27.02|24.45|27.07|24.49|27|24.43|0
1650493500000|2022-04-20 22:25:00|27.03|24.46|27.07|24.49|27.07|24.49|27.02|24.45|0
1650493800000|2022-04-20 22:30:00|27.05|24.48|26.95|24.38|27.07|24.49|26.94|24.37|0
1650494100000|2022-04-20 22:35:00|26.94|24.37|26.91|24.35|26.96|24.39|26.9|24.34|0
1650494400000|2022-04-20 22:40:00|26.92|24.36|27|24.43|27.01|24.44|26.91|24.35|0
1650494700000|2022-04-20 22:45:00|27.01|24.44|27.09|24.51|27.16|24.57|27|24.43|0
1650495000000|2022-04-20 22:50:00|27.08|24.5|27.07|24.49|27.08|24.5|27.01|24.44|0
1650495300000|2022-04-20 22:55:00|27.08|24.5|27.1|24.52|27.11|24.53|27.04|24.46|0
1650495600000|2022-04-20 23:00:00|27.11|24.53|27.08|24.5|27.11|24.53|27.07|24.49|0
1650495900000|2022-04-20 23:05:00|27.09|24.51|27.09|24.51|27.09|24.51|27.06|24.49|0
1650496200000|2022-04-20 23:10:00|27.08|24.5|27.12|24.54|27.13|24.55|27.07|24.49|0
1650496500000|2022-04-20 23:15:00|27.13|24.53|27.08|24.5|27.13|24.55|27.08|24.5|0
1650496800000|2022-04-20 23:20:00|27.1|24.52|27.1|24.52|27.12|24.54|27.09|24.51|0
1650497100000|2022-04-20 23:25:00|27.09|24.51|27.05|24.48|27.09|24.51|27.05|24.48|0
1650497400000|2022-04-20 23:30:00|27.04|24.47|27.04|24.47|27.08|24.5|27.03|24.46|0
1650497700000|2022-04-20 23:35:00|27.03|24.46|27.02|24.45|27.05|24.48|27.01|24.44|0
1650498000000|2022-04-20 23:40:00|27.01|24.44|26.96|24.39|27.02|24.45|26.96|24.39|0
1650498300000|2022-04-20 23:45:00|26.94|24.38|26.94|24.38|27|24.43|26.93|24.37|0
1650498600000|2022-04-20 23:50:00|26.93|24.37|26.94|24.38|26.95|24.39|26.9|24.34|0
1650498900000|2022-04-20 23:55:00|26.95|24.39|27|24.42|27|24.42|26.93|24.37|0
1650499200000|2022-04-21 00:00:00|27.01|24.43|26.95|24.38|27.01|24.43|26.86|24.3|0
1650499500000|2022-04-21 00:05:00|26.94|24.37|26.9|24.34|26.94|24.38|26.87|24.31|0
1650499800000|2022-04-21 00:10:00|26.91|24.35|26.94|24.37|26.94|24.37|26.89|24.33|0
1650500100000|2022-04-21 00:15:00|26.95|24.38|26.85|24.3|26.95|24.38|26.83|24.28|0
1650500400000|2022-04-21 00:20:00|26.86|24.31|26.89|24.33|26.93|24.36|26.85|24.3|0
1650500700000|2022-04-21 00:25:00|26.88|24.32|26.89|24.33|26.89|24.33|26.86|24.3|0
1650501000000|2022-04-21 00:30:00|26.88|24.32|26.85|24.29|26.89|24.33|26.84|24.28|0
1650501300000|2022-04-21 00:35:00|26.86|24.3|26.93|24.37|26.95|24.38|26.84|24.28|0
1650501600000|2022-04-21 00:40:00|26.95|24.38|26.9|24.34|26.95|24.38|26.9|24.34|0
1650501900000|2022-04-21 00:45:00|26.89|24.33|26.96|24.4|26.99|24.42|26.89|24.33|0
1650502200000|2022-04-21 00:50:00|26.98|24.41|26.98|24.41|27|24.43|26.95|24.39|0
1650502500000|2022-04-21 00:55:00|26.97|24.4|26.94|24.38|26.98|24.41|26.91|24.35|0
1650502800000|2022-04-21 01:00:00|26.93|24.37|26.94|24.37|26.95|24.38|26.9|24.34|0
1650503100000|2022-04-21 01:05:00|26.95|24.38|26.99|24.42|27.02|24.44|26.95|24.38|0
1650503400000|2022-04-21 01:10:00|26.98|24.41|26.98|24.41|27.02|24.45|26.97|24.4|0
1650503700000|2022-04-21 01:15:00|26.97|24.4|26.93|24.36|26.98|24.41|26.92|24.35|0
1650504000000|2022-04-21 01:20:00|26.94|24.37|26.98|24.41|27.01|24.44|26.93|24.36|0
1650504300000|2022-04-21 01:25:00|26.99|24.42|26.99|24.42|27.02|24.45|26.97|24.4|0
1650504600000|2022-04-21 01:30:00|26.98|24.41|26.88|24.32|27.01|24.44|26.87|24.31|0
1650504900000|2022-04-21 01:35:00|26.89|24.33|26.85|24.29|26.89|24.33|26.81|24.25|0
1650505200000|2022-04-21 01:40:00|26.86|24.3|26.73|24.18|26.87|24.31|26.7|24.16|0
1650505500000|2022-04-21 01:45:00|26.71|24.17|26.72|24.17|26.74|24.19|26.69|24.15|0
1650505800000|2022-04-21 01:50:00|26.73|24.18|26.72|24.17|26.74|24.19|26.7|24.15|0
1650506100000|2022-04-21 01:55:00|26.71|24.16|26.73|24.18|26.74|24.19|26.69|24.14|0
1650506400000|2022-04-21 02:00:00|26.72|24.17|26.77|24.22|26.79|24.24|26.72|24.17|0
1650506700000|2022-04-21 02:05:00|26.78|24.23|26.68|24.14|26.78|24.23|26.65|24.11|0
1650507000000|2022-04-21 02:10:00|26.67|24.13|26.67|24.13|26.68|24.14|26.64|24.1|0
1650507300000|2022-04-21 02:15:00|26.66|24.12|26.64|24.1|26.67|24.13|26.64|24.1|0
1650507600000|2022-04-21 02:20:00|26.65|24.11|26.69|24.15|26.7|24.16|26.65|24.11|0
1650507900000|2022-04-21 02:25:00|26.7|24.16|26.72|24.18|26.72|24.18|26.69|24.15|0
1650508200000|2022-04-21 02:30:00|26.73|24.19|26.71|24.17|26.73|24.19|26.7|24.16|0
1650508500000|2022-04-21 02:35:00|26.72|24.18|26.77|24.22|26.79|24.23|26.71|24.17|0
1650508800000|2022-04-21 02:40:00|26.76|24.21|26.74|24.19|26.77|24.22|26.73|24.18|0
1650509100000|2022-04-21 02:45:00|26.73|24.18|26.75|24.2|26.77|24.22|26.73|24.18|0
1650509400000|2022-04-21 02:50:00|26.76|24.21|26.77|24.22|26.79|24.24|26.75|24.2|0
1650509700000|2022-04-21 02:55:00|26.76|24.21|26.74|24.19|26.77|24.22|26.72|24.17|0
1650510000000|2022-04-21 03:00:00|26.73|24.18|26.73|24.18|26.74|24.19|26.69|24.14|0
1650510300000|2022-04-21 03:05:00|26.74|24.19|26.72|24.17|26.74|24.19|26.72|24.17|0
1650510600000|2022-04-21 03:10:00|26.7|24.16|26.8|24.25|26.8|24.25|26.7|24.16|0
1650510900000|2022-04-21 03:15:00|26.81|24.26|26.82|24.27|26.83|24.28|26.78|24.23|0
1650511200000|2022-04-21 03:20:00|26.83|24.28|26.86|24.3|26.9|24.34|26.83|24.28|0
1650511500000|2022-04-21 03:25:00|26.87|24.31|26.86|24.3|26.89|24.33|26.84|24.28|0
1650511800000|2022-04-21 03:30:00|26.87|24.31|26.86|24.3|26.87|24.31|26.81|24.25|0
1650512100000|2022-04-21 03:35:00|26.85|24.29|26.91|24.35|26.92|24.36|26.85|24.29|0
1650512400000|2022-04-21 03:40:00|26.9|24.34|26.89|24.33|26.91|24.35|26.88|24.32|0
1650512700000|2022-04-21 03:45:00|26.88|24.32|26.88|24.32|26.89|24.33|26.85|24.29|0
1650513000000|2022-04-21 03:50:00|26.87|24.31|26.93|24.37|26.93|24.37|26.87|24.31|0
1650513300000|2022-04-21 03:55:00|26.94|24.38|26.95|24.38|26.97|24.4|26.93|24.37|0
1650513600000|2022-04-21 04:00:00|26.94|24.37|26.93|24.36|26.95|24.38|26.91|24.34|0
1650513900000|2022-04-21 04:05:00|26.92|24.35|26.87|24.31|26.92|24.35|26.87|24.31|0
1650514200000|2022-04-21 04:10:00|26.86|24.3|26.86|24.3|26.91|24.34|26.85|24.29|0
1650514500000|2022-04-21 04:15:00|26.85|24.29|26.86|24.3|26.87|24.31|26.83|24.28|0
1650514800000|2022-04-21 04:20:00|26.87|24.31|26.87|24.31|26.88|24.32|26.86|24.3|0
1650515100000|2022-04-21 04:25:00|26.86|24.3|26.87|24.31|26.89|24.33|26.85|24.29|0
1650515400000|2022-04-21 04:30:00|26.88|24.32|26.85|24.3|26.88|24.32|26.82|24.26|0
1650515700000|2022-04-21 04:35:00|26.86|24.29|26.84|24.28|26.86|24.29|26.83|24.27|0
1650516000000|2022-04-21 04:40:00|26.83|24.27|26.83|24.27|26.85|24.29|26.83|24.27|0
1650516300000|2022-04-21 04:45:00|26.84|24.28|26.81|24.26|26.84|24.28|26.79|24.24|0
1650516600000|2022-04-21 04:50:00|26.82|24.27|26.79|24.24|26.82|24.27|26.79|24.24|0
1650516900000|2022-04-21 04:55:00|26.78|24.23|26.79|24.24|26.8|24.25|26.78|24.23|0
1650517200000|2022-04-21 05:00:00|26.78|24.23|26.84|24.29|26.89|24.33|26.77|24.22|0
1650517500000|2022-04-21 05:05:00|26.83|24.28|26.78|24.23|26.84|24.28|26.66|24.12|0
1650517800000|2022-04-21 05:10:00|26.77|24.22|26.57|24.04|26.79|24.24|26.56|24.03|0
1650518100000|2022-04-21 05:15:00|26.56|24.03|26.47|23.95|26.57|24.04|26.47|23.95|0
1650518400000|2022-04-21 05:20:00|26.48|23.96|26.41|23.9|26.51|23.98|26.39|23.88|0
1650518700000|2022-04-21 05:25:00|26.42|23.91|26.48|23.96|26.51|23.98|26.41|23.9|0
1650519000000|2022-04-21 05:30:00|26.47|23.95|26.57|24.04|26.58|24.05|26.47|23.95|0
1650519300000|2022-04-21 05:35:00|26.55|24.02|26.55|24.02|26.58|24.05|26.54|24.01|0
1650519600000|2022-04-21 05:40:00|26.54|24.01|26.48|23.96|26.54|24.01|26.48|23.96|0
1650519900000|2022-04-21 05:45:00|26.49|23.97|26.53|24.01|26.56|24.03|26.48|23.96|0
1650520200000|2022-04-21 05:50:00|26.52|24|26.55|24.03|26.56|24.03|26.45|23.93|0
1650520500000|2022-04-21 05:55:00|26.56|24.02|26.62|24.08|26.64|24.11|26.54|24.02|0
1650520800000|2022-04-21 06:00:00|26.61|24.07|26.71|24.16|26.75|24.21|26.61|24.07|0
1650521100000|2022-04-21 06:05:00|26.7|24.17|26.74|24.2|26.74|24.2|26.68|24.14|0
1650521400000|2022-04-21 06:10:00|26.73|24.19|26.82|24.26|26.86|24.31|26.7|24.16|0
1650521700000|2022-04-21 06:15:00|26.84|24.28|26.85|24.29|26.94|24.38|26.82|24.27|0
1650522000000|2022-04-21 06:20:00|26.87|24.31|26.79|24.24|26.87|24.31|26.76|24.21|0
1650522300000|2022-04-21 06:25:00|26.8|24.25|26.77|24.22|26.85|24.29|26.74|24.19|0
1650522600000|2022-04-21 06:30:00|26.76|24.21|26.84|24.29|26.85|24.3|26.73|24.18|0
1650522900000|2022-04-21 06:35:00|26.85|24.3|26.83|24.27|26.88|24.32|26.78|24.23|0
1650523200000|2022-04-21 06:40:00|26.82|24.26|26.79|24.24|26.83|24.27|26.75|24.2|0
1650523500000|2022-04-21 06:45:00|26.8|24.25|26.75|24.2|26.81|24.26|26.7|24.16|0
1650523800000|2022-04-21 06:50:00|26.76|24.21|26.7|24.16|26.81|24.26|26.7|24.16|0
1650524100000|2022-04-21 06:55:00|26.69|24.14|26.66|24.12|26.71|24.17|26.6|24.06|0
1650524400000|2022-04-21 07:00:00|26.62|24.08|26.75|24.21|26.83|24.27|26.62|24.08|0
1650524700000|2022-04-21 07:05:00|26.69|24.29|26.57|24.17|26.74|24.34|26.57|24.17|0
1650525000000|2022-04-21 07:10:00|26.59|24.19|26.54|24.14|26.68|24.28|26.52|24.12|0
1650525300000|2022-04-21 07:15:00|26.55|24.15|26.52|24.12|26.55|24.15|26.43|24.03|0
1650525600000|2022-04-21 07:20:00|26.51|24.11|26.44|24.04|26.67|24.27|26.44|24.04|0
1650525900000|2022-04-21 07:25:00|26.45|24.05|26.39|23.99|26.57|24.17|26.39|23.99|0
1650526200000|2022-04-21 07:30:00|26.38|23.98|26.4|24|26.5|24.1|26.38|23.98|0
1650526500000|2022-04-21 07:35:00|26.39|23.99|26.3|23.9|26.4|24|26.24|23.84|0
1650526800000|2022-04-21 07:40:00|26.29|23.89|26.37|23.97|26.37|23.97|26.23|23.83|0
1650527100000|2022-04-21 07:45:00|26.35|23.95|26.13|23.73|27.31|24.91|26.12|23.72|0
1650527400000|2022-04-21 07:50:00|26.14|23.74|26.03|23.63|26.14|23.74|26.02|23.62|0
1650527700000|2022-04-21 07:55:00|26.04|23.64|25.78|23.38|26.05|23.65|25.73|23.33|0
1650528000000|2022-04-21 08:00:00|25.79|23.39|25.75|23.35|25.84|23.44|25.71|23.31|0
1650528300000|2022-04-21 08:05:00|25.76|23.36|25.71|23.31|25.78|23.38|25.68|23.28|0
1650528600000|2022-04-21 08:10:00|25.72|23.32|25.69|23.29|25.76|23.36|25.68|23.28|0
1650528900000|2022-04-21 08:15:00|25.68|23.28|25.7|23.3|25.72|23.32|25.62|23.22|0
1650529200000|2022-04-21 08:20:00|25.71|23.31|25.79|23.39|25.79|23.39|25.68|23.28|0
1650529500000|2022-04-21 08:25:00|25.81|23.41|25.78|23.38|25.81|23.41|25.76|23.36|0
1650529800000|2022-04-21 08:30:00|25.79|23.39|25.73|23.33|25.81|23.41|25.72|23.32|0
1650530100000|2022-04-21 08:35:00|25.74|23.34|25.79|23.39|25.81|23.41|25.73|23.33|0
1650530400000|2022-04-21 08:40:00|25.78|23.38|25.78|23.38|25.79|23.39|25.76|23.36|0
1650530700000|2022-04-21 08:45:00|25.76|23.36|25.76|23.36|25.78|23.38|25.74|23.34|0
1650531000000|2022-04-21 08:50:00|25.75|23.35|25.68|23.28|25.75|23.35|25.64|23.24|0
1650531300000|2022-04-21 08:55:00|25.69|23.29|25.66|23.26|25.71|23.31|25.65|23.25|0
1650531600000|2022-04-21 09:00:00|25.67|23.27|25.87|23.47|25.88|23.48|25.64|23.24|0
1650531900000|2022-04-21 09:05:00|25.89|23.49|25.82|23.42|25.91|23.51|25.82|23.42|0
1650532200000|2022-04-21 09:10:00|25.81|23.41|25.79|23.39|25.83|23.43|25.78|23.38|0
1650532500000|2022-04-21 09:15:00|25.8|23.4|25.78|23.38|25.83|23.43|25.76|23.36|0
1650532800000|2022-04-21 09:20:00|25.79|23.39|25.75|23.35|25.8|23.4|25.72|23.32|0
1650533100000|2022-04-21 09:25:00|25.76|23.36|25.75|23.35|25.77|23.37|25.72|23.32|0
1650533400000|2022-04-21 09:30:00|25.76|23.36|25.84|23.44|25.85|23.45|25.74|23.34|0
1650533700000|2022-04-21 09:35:00|25.83|23.43|25.9|23.5|25.96|23.56|25.82|23.42|0
1650534000000|2022-04-21 09:40:00|25.89|23.49|25.89|23.49|25.91|23.51|25.86|23.46|0
1650534300000|2022-04-21 09:45:00|25.9|23.5|25.85|23.45|25.92|23.52|25.84|23.44|0
1650534600000|2022-04-21 09:50:00|25.86|23.46|25.89|23.49|25.93|23.53|25.86|23.46|0
1650534900000|2022-04-21 09:55:00|25.9|23.5|25.9|23.5|25.91|23.51|25.87|23.47|0
1650535200000|2022-04-21 10:00:00|25.91|23.51|25.92|23.52|25.96|23.56|25.9|23.5|0
1650535500000|2022-04-21 10:05:00|25.91|23.51|25.82|23.42|25.93|23.53|25.82|23.42|0
1650535800000|2022-04-21 10:10:00|25.83|23.43|25.8|23.4|25.87|23.47|25.8|23.4|0
1650536100000|2022-04-21 10:15:00|25.81|23.41|25.79|23.39|25.84|23.44|25.78|23.38|0
1650536400000|2022-04-21 10:20:00|25.78|23.38|25.78|23.38|25.81|23.41|25.77|23.37|0
1650536700000|2022-04-21 10:25:00|25.77|23.37|25.75|23.35|25.79|23.39|25.74|23.34|0
1650537000000|2022-04-21 10:30:00|25.74|23.34|25.68|23.28|25.76|23.36|25.68|23.28|0
1650537300000|2022-04-21 10:35:00|25.69|23.29|25.71|23.31|25.74|23.34|25.68|23.28|0
1650537600000|2022-04-21 10:40:00|25.7|23.3|25.68|23.28|25.74|23.34|25.68|23.28|0
1650537900000|2022-04-21 10:45:00|25.69|23.29|25.66|23.26|25.7|23.3|25.61|23.21|0
1650538200000|2022-04-21 10:50:00|25.67|23.27|25.66|23.26|25.69|23.29|25.65|23.25|0
1650538500000|2022-04-21 10:55:00|25.67|23.27|25.67|23.27|25.71|23.31|25.66|23.26|0
1650538800000|2022-04-21 11:00:00|25.64|23.24|25.71|23.31|25.73|23.33|25.64|23.24|0
1650539100000|2022-04-21 11:05:00|25.72|23.32|25.74|23.34|25.79|23.39|25.71|23.31|0
1650539400000|2022-04-21 11:10:00|25.75|23.35|25.7|23.3|25.78|23.38|25.68|23.28|0
1650539700000|2022-04-21 11:15:00|25.72|23.32|25.63|23.23|25.72|23.32|25.58|23.18|0
1650540000000|2022-04-21 11:20:00|25.64|23.24|25.59|23.19|25.64|23.24|25.58|23.18|0
1650540300000|2022-04-21 11:25:00|25.58|23.18|25.49|23.09|25.6|23.2|25.49|23.09|0
1650540600000|2022-04-21 11:30:00|25.5|23.1|25.53|23.13|25.59|23.19|25.47|23.07|0
1650540900000|2022-04-21 11:35:00|25.55|23.15|25.58|23.18|25.59|23.19|25.54|23.14|0
1650541200000|2022-04-21 11:40:00|25.57|23.17|25.61|23.21|25.61|23.21|25.54|23.14|0
1650541500000|2022-04-21 11:45:00|25.62|23.22|25.58|23.18|25.63|23.23|25.57|23.17|0
1650541800000|2022-04-21 11:50:00|25.59|23.19|25.51|23.11|25.62|23.22|25.51|23.11|0
1650542100000|2022-04-21 11:55:00|25.52|23.12|25.49|23.09|25.52|23.12|25.44|23.04|0
1650542400000|2022-04-21 12:00:00|25.51|23.11|25.45|23.05|25.52|23.12|25.43|23.03|0
1650542700000|2022-04-21 12:05:00|25.46|23.06|25.49|23.09|25.55|23.15|25.46|23.06|0
1650543000000|2022-04-21 12:10:00|25.5|23.1|25.51|23.11|25.54|23.14|25.48|23.08|0
1650543300000|2022-04-21 12:15:00|25.52|23.12|25.6|23.2|25.61|23.21|25.5|23.1|0
1650543600000|2022-04-21 12:20:00|25.61|23.21|25.57|23.17|25.61|23.21|25.56|23.16|0
1650543900000|2022-04-21 12:25:00|25.56|23.16|25.6|23.2|25.61|23.21|25.56|23.16|0
1650544200000|2022-04-21 12:30:00|25.61|23.21|26|23.6|26.04|23.64|25.51|23.11|0
1650544500000|2022-04-21 12:35:00|25.99|23.59|25.88|23.48|26.01|23.61|25.87|23.47|0
1650544800000|2022-04-21 12:40:00|25.87|23.47|25.83|23.43|25.9|23.5|25.82|23.42|0
1650545100000|2022-04-21 12:45:00|25.82|23.42|25.84|23.44|25.86|23.46|25.82|23.42|0
1650545400000|2022-04-21 12:50:00|25.85|23.45|25.75|23.35|25.85|23.45|25.75|23.35|0
1650545700000|2022-04-21 12:55:00|25.76|23.36|25.74|23.34|25.8|23.4|25.73|23.33|0
1650546000000|2022-04-21 13:00:00|25.76|23.36|25.82|23.42|25.82|23.42|25.7|23.3|0
1650546300000|2022-04-21 13:05:00|25.83|23.43|25.83|23.43|25.86|23.46|25.83|23.43|0
1650546600000|2022-04-21 13:10:00|25.82|23.42|26.01|23.61|26.02|23.62|25.58|23.18|0
1650546900000|2022-04-21 13:15:00|26.03|23.63|25.98|23.58|26.04|23.64|25.94|23.54|0
1650547200000|2022-04-21 13:20:00|25.99|23.59|25.99|23.59|26.02|23.62|25.97|23.57|0
1650547500000|2022-04-21 13:25:00|25.98|23.58|26.03|23.63|26.07|23.67|25.97|23.57|0
1650547800000|2022-04-21 13:30:00|26|23.6|25.55|23.15|26|23.6|25.53|23.13|0
1650548100000|2022-04-21 13:35:00|25.53|23.13|25.82|23.42|25.93|23.53|25.49|23.09|0
1650548400000|2022-04-21 13:40:00|25.8|23.4|25.73|23.33|25.91|23.51|25.6|23.2|0
1650548700000|2022-04-21 13:45:00|25.72|23.32|25.6|23.2|25.85|23.45|25.6|23.2|0
1650549000000|2022-04-21 13:50:00|25.54|23.14|25.71|23.31|25.71|23.31|25.45|23.05|0
1650549300000|2022-04-21 13:55:00|25.69|23.29|25.7|23.3|25.7|23.3|25.57|23.17|0
1650549600000|2022-04-21 14:00:00|25.67|23.27|25.69|23.29|25.84|23.44|25.67|23.27|0
1650549900000|2022-04-21 14:05:00|25.75|23.35|25.97|23.57|26.05|23.65|25.73|23.33|0
1650550200000|2022-04-21 14:10:00|25.96|23.56|26.01|23.61|26.1|23.7|25.84|23.44|0
1650550500000|2022-04-21 14:15:00|26.03|23.63|25.78|23.38|26.1|23.7|24.89|22.52|0
1650550800000|2022-04-21 14:20:00|25.8|23.4|25.94|23.54|25.99|23.59|25.47|23.07|0
1650551100000|2022-04-21 14:25:00|25.98|23.58|25.73|23.33|26.05|23.65|25.68|23.28|0
1650551400000|2022-04-21 14:30:00|25.74|23.34|25.7|23.3|25.79|23.39|25.67|23.27|0
1650551700000|2022-04-21 14:35:00|25.68|23.28|25.86|23.46|25.94|23.54|25.63|23.23|0
1650552000000|2022-04-21 14:40:00|25.85|23.45|25.98|23.58|26.08|23.68|25.84|23.44|0
1650552300000|2022-04-21 14:45:00|25.99|23.59|26.3|23.9|26.34|23.94|25.98|23.58|0
1650552600000|2022-04-21 14:50:00|26.32|23.92|26.7|24.3|26.77|24.37|25.87|23.47|0
1650552900000|2022-04-21 14:55:00|26.72|24.32|26.62|24.22|26.78|24.38|26.59|24.19|0
1650553200000|2022-04-21 15:00:00|26.67|24.27|26.55|24.15|26.72|24.32|26.51|24.11|0
1650553500000|2022-04-21 15:05:00|26.53|24.13|26.69|24.29|26.79|24.39|26.52|24.12|0
1650553800000|2022-04-21 15:10:00|26.74|24.34|26.61|24.21|26.74|24.34|26.5|24.1|0
1650554100000|2022-04-21 15:15:00|26.59|24.19|26.66|24.26|26.83|24.43|26.59|24.19|0
1650554400000|2022-04-21 15:20:00|26.67|24.27|26.79|24.39|27|24.6|26.64|24.24|0
1650554700000|2022-04-21 15:25:00|26.8|24.4|26.86|24.46|26.92|24.52|26.61|24.21|0
1650555000000|2022-04-21 15:30:00|26.9|24.5|27.08|24.68|27.19|24.79|26.85|24.45|0
1650555300000|2022-04-21 15:35:00|27.04|24.64|27.16|24.76|27.2|24.8|26.98|24.58|0
1650555600000|2022-04-21 15:40:00|27.17|24.77|27.54|25.14|27.56|25.16|26.73|24.33|0
1650555900000|2022-04-21 15:45:00|27.53|25.13|27.53|25.13|27.63|25.23|27.49|25.09|0
1650556200000|2022-04-21 15:50:00|27.54|25.14|27.56|25.16|27.64|25.24|27.44|25.04|0
1650556500000|2022-04-21 15:55:00|27.55|25.15|27.85|25.45|27.87|25.47|27.55|25.15|0
1650556800000|2022-04-21 16:00:00|27.84|25.44|28.13|25.73|28.16|25.76|27.5|25.1|0
1650557100000|2022-04-21 16:05:00|28.16|25.76|28.17|25.77|28.21|25.81|27.95|25.55|0
1650557400000|2022-04-21 16:10:00|28.18|25.78|28.19|25.79|28.32|25.92|28.07|25.67|0
1650557700000|2022-04-21 16:15:00|28.22|25.82|28.09|25.69|28.27|25.87|28.06|25.66|0
1650558000000|2022-04-21 16:20:00|28.11|25.71|28.37|25.97|28.38|25.98|28.04|25.64|0
1650558300000|2022-04-21 16:25:00|28.38|25.98|28.37|25.97|28.43|26.03|28.19|25.79|0
1650558600000|2022-04-21 16:30:00|28.38|25.98|28.41|26.01|28.55|26.15|27.85|25.45|0
1650558900000|2022-04-21 16:35:00|28.43|26.03|28.54|26.14|28.6|26.2|28.29|25.89|0
1650559200000|2022-04-21 16:40:00|28.51|26.11|28.49|26.09|28.59|26.19|28.38|25.98|0
1650559500000|2022-04-21 16:45:00|28.51|26.11|28.69|26.29|28.76|26.36|28.42|26.02|0
1650559800000|2022-04-21 16:50:00|28.71|26.31|29|26.6|29.04|26.64|28.71|26.31|0
1650560100000|2022-04-21 16:55:00|29.01|26.61|29.04|26.64|29.04|26.64|28.83|26.43|0
1650560400000|2022-04-21 17:00:00|29.07|26.67|29.3|26.9|29.8|27.4|28.97|26.57|0
1650560700000|2022-04-21 17:05:00|29.29|26.89|29.34|26.94|29.37|26.97|29.28|26.88|0
1650561000000|2022-04-21 17:10:00|29.32|26.92|29.19|26.79|29.37|26.97|29.16|26.76|0
1650561300000|2022-04-21 17:15:00|29.25|26.85|29.59|27.19|29.66|27.26|29.19|26.79|0
1650561600000|2022-04-21 17:20:00|29.64|27.24|29.02|26.62|29.64|27.24|28.86|26.46|0
1650561900000|2022-04-21 17:25:00|29.01|26.61|28.78|26.38|29.22|26.82|28.72|26.32|0
1650562200000|2022-04-21 17:30:00|28.76|26.36|28.9|26.5|28.93|26.53|28.62|26.22|0
1650562500000|2022-04-21 17:35:00|28.92|26.52|29.21|26.81|29.31|26.91|28.92|26.52|0
1650562800000|2022-04-21 17:40:00|29.25|26.85|29.24|26.84|29.38|26.98|29.03|26.63|0
1650563100000|2022-04-21 17:45:00|29.25|26.85|28.9|26.5|29.34|26.94|28.69|26.29|0
1650563400000|2022-04-21 17:50:00|28.92|26.52|29.13|26.73|29.13|26.73|28.9|26.5|0
1650563700000|2022-04-21 17:55:00|29.1|26.7|29.26|26.86|29.33|26.93|29.04|26.64|0
1650564000000|2022-04-21 18:00:00|29.31|26.91|30.18|27.3|30.51|27.63|29.31|26.59|0
1650564300000|2022-04-21 18:05:00|30.19|27.31|30.02|27.14|30.21|27.33|30.02|27.14|0
1650564600000|2022-04-21 18:10:00|30.06|27.18|30.2|27.32|30.22|27.34|29.97|27.09|0
1650564900000|2022-04-21 18:15:00|30.19|27.31|30.15|27.27|30.29|27.41|30.03|27.15|0
1650565200000|2022-04-21 18:20:00|30.14|27.26|30.24|27.36|30.24|27.36|29.86|26.98|0
1650565500000|2022-04-21 18:25:00|30.23|27.35|29.89|27.49|30.24|27.51|29.78|27.1|0
1650565800000|2022-04-21 18:30:00|29.93|27.53|29.63|27.23|30.02|27.62|29.56|27.16|0
1650566100000|2022-04-21 18:35:00|29.65|27.25|29.81|27.41|29.84|27.44|29.34|26.94|0
1650566400000|2022-04-21 18:40:00|29.8|27.4|30.17|27.77|30.18|27.78|29.75|27.35|0
1650566700000|2022-04-21 18:45:00|30.16|27.76|30.41|28.01|30.44|28.04|30.16|27.76|0
1650567000000|2022-04-21 18:50:00|30.38|27.98|30.94|28.06|31.37|28.49|30.38|27.73|0
1650567300000|2022-04-21 18:55:00|30.99|28.11|31.05|28.17|31.19|28.31|30.96|28.08|0
1650567600000|2022-04-21 19:00:00|31.07|28.19|31.47|28.59|31.48|28.6|31.06|28.18|0
1650567900000|2022-04-21 19:05:00|31.43|28.55|31.56|28.68|31.56|28.68|31.23|28.35|0
1650568200000|2022-04-21 19:10:00|31.58|28.7|31.42|28.54|31.81|28.93|31.1|28.22|0
1650568500000|2022-04-21 19:15:00|31.38|28.5|31.33|28.45|31.59|28.71|31.19|28.31|0
1650568800000|2022-04-21 19:20:00|31.34|28.46|31.07|28.19|31.5|28.62|31.07|28.19|0
1650569100000|2022-04-21 19:25:00|31.08|28.2|30.82|27.94|31.39|28.51|30.76|27.88|0
1650569400000|2022-04-21 19:30:00|30.91|28.03|31.3|28.42|31.31|28.43|30.36|27.48|0
1650569700000|2022-04-21 19:35:00|31.32|28.44|31.63|28.51|31.79|28.8|31.32|28.42|0
1650570000000|2022-04-21 19:40:00|31.6|28.48|31.33|28.21|31.68|28.56|31.18|28.06|0
1650570300000|2022-04-21 19:45:00|31.34|28.22|32.04|28.92|32.05|28.93|31.34|28.22|0
1650570600000|2022-04-21 19:50:00|31.88|28.76|31.01|27.89|31.88|28.76|30.83|27.71|0
1650570900000|2022-04-21 19:55:00|30.98|27.86|31.2|28.08|31.38|28.26|30.97|27.85|0
1650571200000|2022-04-21 20:00:00|31.18|28.06|31.47|28.35|31.55|28.43|31.18|28.06|0
1650571500000|2022-04-21 20:05:00|31.46|28.34|31.25|28.85|31.49|28.87|30.9|28.25|0
1650571800000|2022-04-21 20:10:00|31.27|28.87|31.15|28.75|31.46|29.06|31.03|28.63|0
1650572100000|2022-04-21 20:15:00|31.33|28.53|31.41|28.61|31.46|28.66|31.26|28.46|0
1650572400000|2022-04-21 20:20:00|31.42|28.62|31.42|28.62|31.48|28.68|31.36|28.56|0
1650572700000|2022-04-21 20:25:00|31.38|28.58|31.48|28.68|31.5|28.7|31.28|28.48|0
1650573000000|2022-04-21 20:30:00|31.47|28.67|31.45|28.65|31.55|28.75|31.4|28.6|0
1650573300000|2022-04-21 20:35:00|31.44|28.64|31.49|28.69|31.52|28.72|31.41|28.61|0
1650573600000|2022-04-21 20:40:00|31.5|28.7|31.43|28.63|31.5|28.7|31.4|28.6|0
1650573900000|2022-04-21 20:45:00|31.42|28.62|31.44|28.64|31.47|28.67|31.35|28.55|0
1650574200000|2022-04-21 20:50:00|31.43|28.63|31.5|28.7|31.51|28.71|31.42|28.62|0
1650574500000|2022-04-21 20:55:00|31.49|28.69|31.46|28.66|31.52|28.72|31.42|28.62|0
1650574800000|2022-04-21 21:00:00|31.45|28.65|31.43|28.63|31.45|28.65|31.42|28.62|0
1650575100000|2022-04-21 21:05:00|31.42|28.62|31.44|28.64|31.44|28.64|31.41|28.61|0
1650575400000|2022-04-21 21:10:00|31.45|28.65|31.46|28.66|31.46|28.66|31.44|28.64|0
1650575700000|2022-04-21 21:15:00|31.47|28.67|31.48|28.68|31.48|28.68|31.47|28.67|0
1650576000000|2022-04-21 21:20:00|31.47|28.67|31.45|28.65|31.49|28.69|31.45|28.65|0
1650576600000|2022-04-21 21:30:00|31.46|28.66|31.45|28.65|31.46|28.66|31.45|28.65|0
1650577500000|2022-04-21 21:45:00|31.44|28.64|31.44|28.64|31.45|28.65|31.44|28.64|0
1650577800000|2022-04-21 21:50:00|31.45|28.65|31.47|28.67|31.47|28.67|31.44|28.64|0
1650578100000|2022-04-21 21:55:00|31.46|28.66|31.43|28.63|31.48|28.68|31.43|28.63|0
1650578400000|2022-04-21 22:00:00|31.38|28.58|31.56|28.76|31.58|28.78|31.37|28.57|0
1650578700000|2022-04-21 22:05:00|31.55|28.75|31.45|28.65|31.56|28.76|31.41|28.61|0
1650579000000|2022-04-21 22:10:00|31.44|28.64|31.46|28.66|31.54|28.74|31.44|28.64|0
1650579300000|2022-04-21 22:15:00|31.47|28.67|31.42|28.62|31.5|28.7|31.41|28.61|0
1650579600000|2022-04-21 22:20:00|31.41|28.61|31.34|28.54|31.42|28.62|31.29|28.49|0
1650579900000|2022-04-21 22:25:00|31.35|28.55|31.36|28.56|31.41|28.61|31.34|28.54|0
1650580200000|2022-04-21 22:30:00|31.34|28.54|31.23|28.43|31.34|28.54|31.22|28.42|0
1650580500000|2022-04-21 22:35:00|31.22|28.42|31.27|28.47|31.29|28.49|31.22|28.42|0
1650580800000|2022-04-21 22:40:00|31.28|28.48|31.29|28.49|31.31|28.51|31.26|28.46|0
1650581100000|2022-04-21 22:45:00|31.28|28.48|31.34|28.54|31.35|28.55|31.26|28.46|0
1650581400000|2022-04-21 22:50:00|31.35|28.55|31.41|28.61|31.42|28.62|31.34|28.54|0
1650581700000|2022-04-21 22:55:00|31.39|28.59|31.38|28.58|31.42|28.62|31.38|28.58|0
1650582000000|2022-04-21 23:00:00|31.39|28.59|31.44|28.64|31.44|28.64|31.29|28.49|0
1650582300000|2022-04-21 23:05:00|31.46|28.66|31.51|28.71|31.56|28.76|31.45|28.65|0
1650582600000|2022-04-21 23:10:00|31.49|28.69|31.49|28.69|31.51|28.71|31.44|28.64|0
1650582900000|2022-04-21 23:15:00|31.5|28.7|31.45|28.65|31.5|28.7|31.42|28.62|0
1650583200000|2022-04-21 23:20:00|31.46|28.66|31.42|28.62|31.48|28.68|31.42|28.62|0
1650583500000|2022-04-21 23:25:00|31.41|28.61|31.45|28.65|31.49|28.69|31.41|28.61|0
1650583800000|2022-04-21 23:30:00|31.46|28.66|31.45|28.65|31.47|28.67|31.41|28.61|0
1650584100000|2022-04-21 23:35:00|31.44|28.64|31.6|28.8|31.6|28.8|31.41|28.61|0
1650584400000|2022-04-21 23:40:00|31.58|28.78|31.4|28.6|31.58|28.78|31.4|28.6|0
1650584700000|2022-04-21 23:45:00|31.39|28.59|31.62|28.82|31.65|28.85|31.34|28.54|0
1650585000000|2022-04-21 23:50:00|31.63|28.83|31.61|28.81|31.63|28.83|31.44|28.64|0
1650585300000|2022-04-21 23:55:00|31.59|28.79|31.77|28.97|31.84|29.04|31.59|28.79|0
1650585600000|2022-04-22 00:00:00|31.76|28.96|31.66|28.86|31.84|29.04|31.65|28.85|0
1650585900000|2022-04-22 00:05:00|31.65|28.85|31.51|28.71|31.68|28.88|31.49|28.69|0
1650586200000|2022-04-22 00:10:00|31.52|28.72|31.54|28.74|31.72|28.92|31.49|28.69|0
1650586500000|2022-04-22 00:15:00|31.53|28.73|31.73|28.93|31.76|28.96|31.53|28.73|0
1650586800000|2022-04-22 00:20:00|31.74|28.94|31.67|28.87|31.74|28.94|31.62|28.82|0
1650587100000|2022-04-22 00:25:00|31.68|28.88|31.77|28.97|31.82|29.02|31.67|28.87|0
1650587400000|2022-04-22 00:30:00|31.78|28.98|31.61|28.81|31.81|29.01|31.61|28.81|0
1650587700000|2022-04-22 00:35:00|31.6|28.8|31.7|28.9|31.78|28.98|31.59|28.79|0
1650588000000|2022-04-22 00:40:00|31.69|28.89|32|29.2|32|29.2|31.68|28.88|0
1650588300000|2022-04-22 00:45:00|32.02|29.22|32.47|29.67|32.47|29.67|31.99|29.19|0
1650588600000|2022-04-22 00:50:00|32.44|29.64|32.34|29.54|32.51|29.71|32.31|29.51|0
1650588900000|2022-04-22 00:55:00|32.33|29.53|32.17|29.37|32.35|29.55|32.17|29.37|0
1650589200000|2022-04-22 01:00:00|32.18|29.38|32.2|29.4|32.24|29.44|32.12|29.32|0
1650589500000|2022-04-22 01:05:00|32.19|29.39|32.11|29.31|32.21|29.41|32.1|29.3|0
1650589800000|2022-04-22 01:10:00|32.1|29.3|32.1|29.3|32.16|29.36|32.09|29.29|0
1650590100000|2022-04-22 01:15:00|32.11|29.31|32.04|29.24|32.11|29.31|31.98|29.18|0
1650590400000|2022-04-22 01:20:00|32.03|29.23|32.02|29.22|32.07|29.27|31.99|29.19|0
1650590700000|2022-04-22 01:25:00|32.01|29.21|32.17|29.37|32.2|29.4|31.91|29.11|0
1650591000000|2022-04-22 01:30:00|32.15|29.35|32.15|29.35|32.28|29.48|32.11|29.31|0
1650591300000|2022-04-22 01:35:00|32.14|29.34|32.2|29.4|32.2|29.4|32|29.2|0
1650591600000|2022-04-22 01:40:00|32.21|29.41|32.19|29.39|32.26|29.46|32.17|29.37|0
1650591900000|2022-04-22 01:45:00|32.17|29.37|32.16|29.36|32.3|29.5|32.16|29.36|0
1650592200000|2022-04-22 01:50:00|32.17|29.37|31.96|29.16|32.19|29.39|31.96|29.16|0
1650592500000|2022-04-22 01:55:00|31.95|29.15|31.95|29.15|32.05|29.25|31.92|29.12|0
1650592800000|2022-04-22 02:00:00|31.94|29.14|31.91|29.11|32.03|29.23|31.85|29.05|0
1650593100000|2022-04-22 02:05:00|31.9|29.1|31.81|29.01|31.91|29.11|31.75|28.95|0
1650593400000|2022-04-22 02:10:00|31.82|29.02|31.86|29.06|31.91|29.11|31.78|28.98|0
1650593700000|2022-04-22 02:15:00|31.85|29.05|31.85|29.05|31.9|29.1|31.83|29.03|0
1650594000000|2022-04-22 02:20:00|31.86|29.06|31.92|29.12|31.92|29.12|31.82|29.02|0
1650594300000|2022-04-22 02:25:00|31.91|29.11|31.9|29.1|31.95|29.15|31.86|29.06|0
1650594600000|2022-04-22 02:30:00|31.89|29.09|31.87|29.07|31.98|29.18|31.86|29.06|0
1650594900000|2022-04-22 02:35:00|31.88|29.08|31.84|29.04|31.9|29.1|31.78|28.98|0
1650595200000|2022-04-22 02:40:00|31.83|29.03|31.88|29.08|31.93|29.13|31.82|29.02|0
1650595500000|2022-04-22 02:45:00|31.89|29.09|31.92|29.12|31.98|29.18|31.86|29.06|0
1650595800000|2022-04-22 02:50:00|31.93|29.13|31.92|29.12|31.99|29.19|31.9|29.1|0
1650596100000|2022-04-22 02:55:00|31.93|29.13|31.98|29.18|32|29.2|31.93|29.13|0
1650596400000|2022-04-22 03:00:00|31.96|29.16|32.05|29.25|32.09|29.29|31.93|29.13|0
1650596700000|2022-04-22 03:05:00|32.01|29.21|32.07|29.27|32.11|29.31|31.98|29.18|0
1650597000000|2022-04-22 03:10:00|32.06|29.26|31.88|29.08|32.06|29.26|31.85|29.05|0
1650597300000|2022-04-22 03:15:00|31.86|29.06|31.88|29.08|31.89|29.09|31.83|29.03|0
1650597600000|2022-04-22 03:20:00|31.86|29.06|31.86|29.06|31.89|29.09|31.84|29.04|0
1650597900000|2022-04-22 03:25:00|31.85|29.05|31.86|29.06|31.86|29.06|31.85|29.05|0
1650598200000|2022-04-22 03:30:00|31.87|29.07|31.88|29.08|31.89|29.09|31.84|29.04|0
1650598500000|2022-04-22 03:35:00|31.87|29.07|31.87|29.07|31.88|29.08|31.87|29.07|0
1650598800000|2022-04-22 03:40:00|31.88|29.08|31.87|29.07|31.92|29.12|31.87|29.07|0
1650599100000|2022-04-22 03:45:00|31.86|29.06|31.88|29.08|31.9|29.1|31.85|29.05|0
1650599400000|2022-04-22 03:50:00|31.89|29.09|31.89|29.09|31.94|29.14|31.88|29.08|0
1650599700000|2022-04-22 03:55:00|31.9|29.1|31.87|29.07|31.92|29.12|31.87|29.07|0
1650600000000|2022-04-22 04:00:00|31.88|29.08|31.87|29.07|31.89|29.09|31.87|29.07|0
1650600300000|2022-04-22 04:05:00|31.88|29.08|31.87|29.07|31.89|29.09|31.87|29.07|0
1650600600000|2022-04-22 04:10:00|31.86|29.06|31.86|29.06|31.89|29.09|31.86|29.06|0
1650600900000|2022-04-22 04:15:00|31.88|29.08|31.95|29.15|32.01|29.21|31.88|29.08|0
1650601200000|2022-04-22 04:20:00|31.96|29.16|31.71|28.91|31.96|29.16|31.66|28.86|0
1650601500000|2022-04-22 04:25:00|31.7|28.9|31.7|28.9|31.72|28.92|31.66|28.86|0
1650601800000|2022-04-22 04:30:00|31.69|28.89|31.84|29.04|31.87|29.07|31.69|28.89|0
1650602100000|2022-04-22 04:35:00|31.83|29.03|31.84|29.04|31.86|29.06|31.81|29.01|0
1650602400000|2022-04-22 04:40:00|31.85|29.05|31.82|29.02|31.87|29.07|31.81|29.01|0
1650602700000|2022-04-22 04:45:00|31.81|29.01|31.77|28.97|31.86|29.06|31.77|28.97|0
1650603000000|2022-04-22 04:50:00|31.76|28.96|31.75|28.95|31.79|28.99|31.73|28.93|0
1650603300000|2022-04-22 04:55:00|31.76|28.96|31.65|28.85|31.76|28.96|31.63|28.83|0
1650603600000|2022-04-22 05:00:00|31.63|28.83|31.56|28.76|31.71|28.91|31.53|28.73|0
1650603900000|2022-04-22 05:05:00|31.55|28.75|31.47|28.67|31.56|28.76|31.46|28.66|0
1650604200000|2022-04-22 05:10:00|31.46|28.66|31.36|28.56|31.5|28.7|31.36|28.56|0
1650604500000|2022-04-22 05:15:00|31.34|28.54|31.45|28.65|31.45|28.65|31.3|28.5|0
1650604800000|2022-04-22 05:20:00|31.44|28.64|31.49|28.69|31.49|28.69|31.4|28.6|0
1650605100000|2022-04-22 05:25:00|31.51|28.71|31.48|28.68|31.54|28.74|31.45|28.65|0
1650605400000|2022-04-22 05:30:00|31.47|28.67|31.35|28.55|31.55|28.75|31.35|28.55|0
1650605700000|2022-04-22 05:35:00|31.33|28.53|31.27|28.47|31.37|28.57|31.27|28.47|0
1650606000000|2022-04-22 05:40:00|31.29|28.49|31.27|28.47|31.3|28.5|31.25|28.45|0
1650606300000|2022-04-22 05:45:00|31.26|28.46|31.37|28.57|31.37|28.57|31.24|28.44|0
1650606600000|2022-04-22 05:50:00|31.36|28.56|31.44|28.64|31.44|28.64|31.33|28.53|0
1650606900000|2022-04-22 05:55:00|31.42|28.62|31.57|28.77|31.58|28.78|31.37|28.57|0
1650607200000|2022-04-22 06:00:00|31.56|28.76|31.58|28.78|31.67|28.87|31.45|28.65|0
1650607500000|2022-04-22 06:05:00|31.56|28.76|31.52|28.72|31.57|28.77|31.45|28.65|0
1650607800000|2022-04-22 06:10:00|31.53|28.73|31.5|28.7|31.56|28.76|31.44|28.64|0
1650608100000|2022-04-22 06:15:00|31.48|28.68|31.54|28.74|31.59|28.79|31.45|28.65|0
1650608400000|2022-04-22 06:20:00|31.53|28.73|31.44|28.64|31.53|28.73|31.44|28.64|0
1650608700000|2022-04-22 06:25:00|31.45|28.65|31.33|28.53|31.53|28.73|31.31|28.51|0
1650609000000|2022-04-22 06:30:00|31.31|28.51|31.36|28.56|31.39|28.59|31.27|28.47|0
1650609300000|2022-04-22 06:35:00|31.37|28.57|31.28|28.48|31.44|28.64|31.27|28.47|0
1650609600000|2022-04-22 06:40:00|31.29|28.49|31.37|28.57|31.39|28.59|31.24|28.44|0
1650609900000|2022-04-22 06:45:00|31.38|28.58|31.31|28.51|31.38|28.58|31.28|28.48|0
1650610200000|2022-04-22 06:50:00|31.32|28.52|31.32|28.52|31.42|28.62|31.32|28.52|0
1650610500000|2022-04-22 06:55:00|31.31|28.51|31.23|28.43|31.32|28.52|31.15|28.35|0
1650610800000|2022-04-22 07:00:00|31.22|28.42|31|28.2|31.33|28.53|30.98|28.18|0
1650611100000|2022-04-22 07:05:00|30.8|28.4|31.05|28.65|31.05|28.65|30.8|28.4|0
1650611400000|2022-04-22 07:10:00|31.02|28.62|30.87|28.47|31.09|28.69|30.81|28.41|0
1650611700000|2022-04-22 07:15:00|30.86|28.46|31|28.6|31.01|28.61|30.77|28.37|0
1650612000000|2022-04-22 07:20:00|31.03|28.63|31.4|29|31.41|29.01|31.03|28.63|0
1650612300000|2022-04-22 07:25:00|31.38|28.98|31.57|29.17|31.57|29.17|31.26|28.86|0
1650612600000|2022-04-22 07:30:00|31.55|29.15|31.49|29.09|31.63|29.23|31.35|28.95|0
1650612900000|2022-04-22 07:35:00|31.53|29.13|31.33|28.93|31.62|29.22|31.3|28.9|0
1650613200000|2022-04-22 07:40:00|31.32|28.92|31.22|28.82|31.34|28.94|31.2|28.8|0
1650613500000|2022-04-22 07:45:00|31.23|28.83|31.28|28.88|31.31|28.91|31.16|28.76|0
1650613800000|2022-04-22 07:50:00|31.27|28.87|31.12|28.72|31.31|28.91|31.1|28.7|0
1650614100000|2022-04-22 07:55:00|31.1|28.7|30.99|28.59|31.19|28.79|30.97|28.57|0
1650614400000|2022-04-22 08:00:00|30.98|28.58|30.83|28.43|31.06|28.66|30.83|28.43|0
1650614700000|2022-04-22 08:05:00|30.84|28.44|30.93|28.53|30.96|28.56|30.82|28.42|0
1650615000000|2022-04-22 08:10:00|30.95|28.55|31|28.6|31.07|28.67|30.89|28.49|0
1650615300000|2022-04-22 08:15:00|31.01|28.61|31.11|28.71|31.15|28.75|30.92|28.52|0
1650615600000|2022-04-22 08:20:00|31.1|28.7|30.86|28.46|31.15|28.75|30.84|28.44|0
1650615900000|2022-04-22 08:25:00|30.88|28.48|30.98|28.58|30.98|28.58|30.8|28.4|0
1650616200000|2022-04-22 08:30:00|30.99|28.59|31.1|28.7|31.15|28.75|30.93|28.53|0
1650616500000|2022-04-22 08:35:00|31.09|28.69|31.07|28.67|31.16|28.76|31.02|28.62|0
1650616800000|2022-04-22 08:40:00|31.08|28.68|31.24|28.84|31.26|28.86|31.07|28.67|0
1650617100000|2022-04-22 08:45:00|31.26|28.86|31.16|28.76|31.29|28.89|31.13|28.73|0
1650617400000|2022-04-22 08:50:00|31.17|28.77|31.3|28.9|31.3|28.9|31.16|28.76|0
1650617700000|2022-04-22 08:55:00|31.31|28.91|31.26|28.86|31.31|28.91|31.17|28.77|0
1650618000000|2022-04-22 09:00:00|31.28|28.88|31.25|28.85|31.33|28.93|31.2|28.8|0
1650618300000|2022-04-22 09:05:00|31.23|28.83|31.2|28.8|31.26|28.86|31.1|28.7|0
1650618600000|2022-04-22 09:10:00|31.18|28.78|31.11|28.71|31.18|28.78|31.07|28.67|0
1650618900000|2022-04-22 09:15:00|31.1|28.7|31.08|28.68|31.14|28.74|31.05|28.65|0
1650619200000|2022-04-22 09:20:00|31.1|28.7|31.19|28.79|31.28|28.88|31.07|28.67|0
1650619500000|2022-04-22 09:25:00|31.18|28.78|31.16|28.76|31.21|28.81|31.12|28.72|0
1650619800000|2022-04-22 09:30:00|31.12|28.72|31.23|28.83|31.23|28.83|31.07|28.67|0
1650620100000|2022-04-22 09:35:00|31.26|28.86|31.2|28.8|31.32|28.92|31.2|28.8|0
1650620400000|2022-04-22 09:40:00|31.22|28.82|31.24|28.84|31.24|28.84|31.17|28.77|0
1650620700000|2022-04-22 09:45:00|31.26|28.86|31.36|28.96|31.42|29.02|31.26|28.86|0
1650621000000|2022-04-22 09:50:00|31.35|28.95|31.55|29.15|31.56|29.16|31.34|28.94|0
1650621300000|2022-04-22 09:55:00|31.54|29.14|31.66|29.26|31.76|29.36|31.51|29.11|0
1650621600000|2022-04-22 10:00:00|31.64|29.24|31.5|29.1|31.69|29.29|31.49|29.09|0
1650621900000|2022-04-22 10:05:00|31.49|29.09|31.67|29.27|31.67|29.27|31.46|29.06|0
1650622200000|2022-04-22 10:10:00|31.69|29.29|31.52|29.12|31.69|29.29|31.49|29.09|0
1650622500000|2022-04-22 10:15:00|31.53|29.13|31.57|29.17|31.61|29.21|31.51|29.11|0
1650622800000|2022-04-22 10:20:00|31.56|29.16|31.54|29.14|31.62|29.22|31.5|29.1|0
1650623100000|2022-04-22 10:25:00|31.53|29.13|31.73|29.33|31.79|29.39|31.53|29.13|0
1650623400000|2022-04-22 10:30:00|31.72|29.32|31.72|29.32|31.84|29.44|31.65|29.25|0
1650623700000|2022-04-22 10:35:00|31.73|29.33|31.72|29.32|31.78|29.38|31.65|29.25|0
1650624000000|2022-04-22 10:40:00|31.71|29.31|31.5|29.1|31.72|29.32|31.5|29.1|0
1650624300000|2022-04-22 10:45:00|31.52|29.12|31.43|29.03|31.52|29.12|31.4|29|0
1650624600000|2022-04-22 10:50:00|31.42|29.02|31.6|29.2|31.61|29.21|31.42|29.02|0
1650624900000|2022-04-22 10:55:00|31.59|29.19|31.51|29.11|31.63|29.23|31.48|29.08|0
1650625200000|2022-04-22 11:00:00|31.52|29.12|31.43|29.03|31.52|29.12|31.39|28.99|0
1650625500000|2022-04-22 11:05:00|31.39|28.99|31.27|28.87|31.5|29.1|31.25|28.85|0
1650625800000|2022-04-22 11:10:00|31.26|28.86|31.13|28.73|31.26|28.86|31.11|28.71|0
1650626100000|2022-04-22 11:15:00|31.14|28.74|31.12|28.72|31.21|28.81|31.11|28.71|0
1650626400000|2022-04-22 11:20:00|31.13|28.73|31.17|28.77|31.21|28.81|31.11|28.71|0
1650626700000|2022-04-22 11:25:00|31.18|28.78|31.13|28.73|31.22|28.82|31.11|28.71|0
1650627000000|2022-04-22 11:30:00|31.12|28.72|31.28|28.88|31.29|28.89|31.06|28.66|0
1650627300000|2022-04-22 11:35:00|31.26|28.86|31.13|28.73|31.29|28.89|31.09|28.69|0
1650627600000|2022-04-22 11:40:00|31.12|28.72|31.22|28.82|31.23|28.83|31.12|28.72|0
1650627900000|2022-04-22 11:45:00|31.23|28.83|31.16|28.76|31.28|28.88|31.15|28.75|0
1650628200000|2022-04-22 11:50:00|31.2|28.8|31.18|28.78|31.25|28.85|31.08|28.68|0
1650628500000|2022-04-22 11:55:00|31.16|28.76|31.05|28.65|31.28|28.88|31.02|28.62|0
1650628800000|2022-04-22 12:00:00|31.04|28.64|30.99|28.59|31.06|28.66|30.96|28.56|0
1650629100000|2022-04-22 12:05:00|30.97|28.57|31.03|28.63|31.05|28.65|30.96|28.56|0
1650629400000|2022-04-22 12:10:00|31.05|28.65|31.08|28.68|31.13|28.73|31.02|28.62|0
1650629700000|2022-04-22 12:15:00|31.07|28.67|30.96|28.56|31.07|28.67|30.86|28.46|0
1650630000000|2022-04-22 12:20:00|30.97|28.57|30.95|28.55|31.03|28.63|30.91|28.51|0
1650630300000|2022-04-22 12:25:00|30.94|28.54|30.84|28.44|30.97|28.57|30.8|28.4|0
1650630600000|2022-04-22 12:30:00|30.86|28.46|32.7|30.3|32.74|30.34|30.8|28.4|0
1650630900000|2022-04-22 12:35:00|32.69|30.29|32.74|30.34|32.77|30.37|32.64|30.24|0
1650631200000|2022-04-22 12:40:00|32.72|30.32|32.86|30.46|32.92|30.52|32.72|30.32|0
1650631500000|2022-04-22 12:45:00|32.85|30.45|33.02|30.62|33.05|30.65|32.78|30.38|0
1650631800000|2022-04-22 12:50:00|33.05|30.65|32.99|30.59|33.14|30.74|32.98|30.58|0
1650632100000|2022-04-22 12:55:00|32.98|30.58|33|30.6|33.03|30.63|32.93|30.53|0
1650632400000|2022-04-22 13:00:00|33.01|30.61|32.94|30.54|33.04|30.64|32.93|30.53|0
1650632700000|2022-04-22 13:05:00|32.93|30.53|33.15|30.75|33.2|30.8|32.9|30.5|0
1650633000000|2022-04-22 13:10:00|33.13|30.73|33.21|30.81|33.24|30.84|33.1|30.7|0
1650633300000|2022-04-22 13:15:00|33.18|30.78|33.3|30.9|33.34|30.94|33.11|30.71|0
1650633600000|2022-04-22 13:20:00|33.28|30.88|33.09|30.69|33.3|30.9|33.06|30.66|0
1650633900000|2022-04-22 13:25:00|33.08|30.68|33.09|30.69|33.16|30.76|33.01|30.61|0
1650634200000|2022-04-22 13:30:00|33.11|30.71|33.19|30.79|33.35|30.95|32.96|30.56|0
1650634500000|2022-04-22 13:35:00|33.39|30.99|33.92|31.52|33.92|31.52|33.23|30.83|0
1650634800000|2022-04-22 13:40:00|33.95|31.55|33.68|31.28|35.03|32.63|33.68|31.28|0
1650635100000|2022-04-22 13:45:00|34.88|32.48|33.97|31.57|34.89|32.49|33.6|31.2|0
1650635400000|2022-04-22 13:50:00|33.93|31.53|33.48|31.08|34.07|31.67|32.97|30.57|0
1650635700000|2022-04-22 13:55:00|33.55|31.15|34.1|31.7|34.6|32.2|33.32|30.92|0
1650636000000|2022-04-22 14:00:00|34.05|31.65|34.05|31.65|34.12|31.72|33.5|31.1|0
1650636300000|2022-04-22 14:05:00|33.98|31.58|33.31|30.91|34.05|31.65|33.23|30.83|0
1650636600000|2022-04-22 14:10:00|33.29|30.89|33.77|31.37|33.84|31.44|33.29|30.89|0
1650636900000|2022-04-22 14:15:00|33.78|31.38|34.32|31.92|34.43|32.03|33.75|31.35|0
1650637200000|2022-04-22 14:20:00|34.31|31.91|34.57|32.17|34.7|32.3|34.31|31.91|0
1650637500000|2022-04-22 14:25:00|34.58|32.18|34.73|32.33|34.78|32.38|34.49|32.09|0
1650637800000|2022-04-22 14:30:00|35.3|32.9|35.26|32.86|36.38|33.98|34.79|32.39|0
1650638100000|2022-04-22 14:35:00|35.25|32.85|35.46|33.06|35.48|33.08|34.95|32.55|0
1650638400000|2022-04-22 14:40:00|35.48|33.08|35.58|33.18|35.79|33.39|35.43|33.03|0
1650638700000|2022-04-22 14:45:00|35.6|33.2|35.59|33.19|35.67|33.27|35.33|32.93|0
1650639000000|2022-04-22 14:50:00|35.57|33.17|35.86|33.46|35.86|33.46|35.57|33.17|0
1650639300000|2022-04-22 14:55:00|35.85|33.45|35.85|33.45|35.92|33.52|35.58|33.18|0
1650639600000|2022-04-22 15:00:00|35.84|33.44|35.97|33.57|35.99|33.59|35.61|33.21|0
1650639900000|2022-04-22 15:05:00|35.94|33.54|35.05|32.65|36.03|33.63|35.05|32.65|0
1650640200000|2022-04-22 15:10:00|35.39|32.99|35.26|32.86|35.42|33.02|35.16|32.76|0
1650640500000|2022-04-22 15:15:00|35.25|32.85|35.33|32.93|35.48|33.08|35.12|32.72|0
1650640800000|2022-04-22 15:20:00|35.31|32.91|35.38|32.98|35.4|33|35.09|32.69|0
1650641100000|2022-04-22 15:25:00|35.35|32.95|35.44|33.04|35.51|33.11|35.32|32.92|0
1650641400000|2022-04-22 15:30:00|35.43|33.03|35.7|33.3|35.77|33.37|35.31|32.91|0
1650641700000|2022-04-22 15:35:00|35.73|33.33|35.91|33.51|35.97|33.57|35.69|33.29|0
1650642000000|2022-04-22 15:40:00|35.9|33.5|36.4|34|36.4|34|35.89|33.49|0
1650642300000|2022-04-22 15:45:00|36.38|33.98|36.51|34.11|36.51|34.11|35.53|33.13|0
1650642600000|2022-04-22 15:50:00|36.52|34.12|36.73|34.33|36.75|34.35|36.44|34.04|0
1650642900000|2022-04-22 15:55:00|36.75|34.35|36.82|34.42|36.82|34.42|36.67|34.27|0
1650643200000|2022-04-22 16:00:00|36.83|34.43|36.89|34.49|36.97|34.57|36.78|34.38|0
1650643500000|2022-04-22 16:05:00|36.83|34.43|37.18|34.78|37.18|34.78|36.71|34.31|0
1650643800000|2022-04-22 16:10:00|37.12|34.72|36.97|34.57|37.29|34.89|36.96|34.56|0
1650644100000|2022-04-22 16:15:00|37.01|34.61|36.94|34.54|37.09|34.69|36.87|34.47|0
1650644400000|2022-04-22 16:20:00|36.96|34.56|36.99|34.11|37.22|34.57|36.81|34.1|0
1650644700000|2022-04-22 16:25:00|36.96|34.08|36.96|34.08|37.03|34.15|36.73|33.85|0
1650645000000|2022-04-22 16:30:00|36.95|34.07|36.7|33.82|36.98|34.1|36.61|33.73|0
1650645300000|2022-04-22 16:35:00|36.72|33.84|36.77|33.89|36.81|33.93|36.42|33.54|0
1650645600000|2022-04-22 16:40:00|36.76|33.88|36.77|33.89|36.95|34.07|36.72|33.84|0
1650645900000|2022-04-22 16:45:00|36.81|33.93|36.77|33.89|36.88|34|36.66|33.78|0
1650646200000|2022-04-22 16:50:00|36.75|33.87|37.21|34.33|37.21|34.33|36.75|33.87|0
1650646500000|2022-04-22 16:55:00|37.2|34.32|38.49|35.61|38.53|35.65|37.08|34.2|0
1650646800000|2022-04-22 17:00:00|39.29|36.41|39.57|36.69|39.61|36.73|39.26|36.38|0
1650647100000|2022-04-22 17:05:00|39.55|36.67|39.39|36.51|39.57|36.69|39.3|36.42|0
1650647400000|2022-04-22 17:10:00|39.4|36.52|39.01|36.61|39.43|36.7|38.97|36.32|0
1650647700000|2022-04-22 17:15:00|39.03|36.63|39.07|36.67|39.11|36.71|38.93|36.53|0
1650648000000|2022-04-22 17:20:00|39.08|36.68|39.47|37.07|39.55|37.15|39.08|36.68|0
1650648300000|2022-04-22 17:25:00|39.45|37.05|39.48|36.6|39.73|37.07|39.39|36.51|0
1650648600000|2022-04-22 17:30:00|39.52|36.64|39.96|37.08|40.01|37.13|39.49|36.61|0
1650648900000|2022-04-22 17:35:00|39.97|37.09|40.14|37.26|40.14|37.26|39.96|37.08|0
1650649200000|2022-04-22 17:40:00|40.16|37.28|40.44|37.56|40.76|37.88|40.16|37.28|0
1650649500000|2022-04-22 17:45:00|40.47|37.59|40.56|37.68|40.57|37.69|40.36|37.48|0
1650649800000|2022-04-22 17:50:00|40.57|37.69|40.66|37.78|40.91|38.03|40.53|37.65|0
1650650100000|2022-04-22 17:55:00|40.68|37.8|40.77|37.89|40.77|37.89|40.56|37.68|0
1650650400000|2022-04-22 18:00:00|40.78|37.9|41|38.12|41|38.12|40.72|37.84|0
1650650700000|2022-04-22 18:05:00|40.98|38.1|40.91|38.03|40.98|38.1|40.75|37.87|0
1650651000000|2022-04-22 18:10:00|40.94|38.06|40.91|38.03|40.98|38.1|40.79|37.91|0
1650651300000|2022-04-22 18:15:00|40.89|38.01|40.44|37.56|41.15|38.27|40.4|37.52|0
1650651600000|2022-04-22 18:20:00|40.46|37.58|40.45|37.57|40.72|37.84|40.18|37.3|0
1650651900000|2022-04-22 18:25:00|40.44|37.56|40.67|37.79|40.72|37.84|40.44|37.56|0
1650652200000|2022-04-22 18:30:00|40.71|37.83|40.48|37.6|40.95|38.07|40.3|37.42|0
1650652500000|2022-04-22 18:35:00|40.5|37.62|41.15|38.27|41.23|38.35|40.43|37.55|0
1650652800000|2022-04-22 18:40:00|41.12|38.24|41.02|38.14|41.14|38.26|40.92|38.04|0
1650653100000|2022-04-22 18:45:00|41|38.12|41.35|38.47|41.49|38.61|40.97|38.09|0
1650653400000|2022-04-22 18:50:00|41.36|38.48|41.77|38.89|41.81|38.93|41.36|38.48|0
1650653700000|2022-04-22 18:55:00|41.8|38.92|41.9|39.02|42.27|39.39|41.78|38.9|0
1650654000000|2022-04-22 19:00:00|41.87|38.99|41.85|38.97|42.19|39.31|41.58|38.7|0
1650654300000|2022-04-22 19:05:00|41.83|38.95|41.89|39.01|41.92|39.04|41.56|38.68|0
1650654600000|2022-04-22 19:10:00|41.85|38.97|41.28|38.4|42.2|39.32|41.14|38.26|0
1650654900000|2022-04-22 19:15:00|41.32|38.44|40.42|37.54|41.32|38.44|40.34|37.46|0
1650655200000|2022-04-22 19:20:00|40.41|37.53|40.94|38.06|40.97|38.09|40.3|37.42|0
1650655500000|2022-04-22 19:25:00|40.9|38.02|40.66|37.78|41.38|38.5|40.44|37.56|0
1650655800000|2022-04-22 19:30:00|40.63|37.75|39.32|36.44|40.63|37.75|39.31|36.43|0
1650656100000|2022-04-22 19:35:00|39.35|36.47|39.84|36.96|39.95|37.07|39.21|36.33|0
1650656400000|2022-04-22 19:40:00|39.82|36.94|40.72|37.84|40.8|37.92|39.61|36.73|0
1650656700000|2022-04-22 19:45:00|40.7|37.82|41.59|38.71|42.29|39.41|40.7|37.82|0
1650657000000|2022-04-22 19:50:00|41.58|38.7|42.33|39.21|42.57|39.45|41.58|38.68|0
1650657300000|2022-04-22 19:55:00|42.3|39.18|42.66|39.54|43.01|39.89|41.69|38.57|0
1650657600000|2022-04-22 20:00:00|42.69|39.57|43.06|39.94|43.09|39.97|42.58|39.46|0
1650657900000|2022-04-22 20:05:00|43.1|39.98|43.61|40.49|43.64|40.52|42.98|39.86|0
1650658200000|2022-04-22 20:10:00|43.59|40.47|43.56|40.44|43.7|40.58|43.42|40.3|0
1650870300000|2022-04-25 07:05:00|48.98|45.86|48.02|44.9|48.98|45.86|47.71|44.59|0
1650870600000|2022-04-25 07:10:00|48.01|44.89|48.01|44.89|48.33|45.21|47.81|44.69|0
1650870900000|2022-04-25 07:15:00|48.07|44.95|47.49|44.37|48.14|45.02|47.26|44.14|0
1650871200000|2022-04-25 07:20:00|47.44|44.32|47.02|43.9|47.67|44.55|47.02|43.9|0
1650871500000|2022-04-25 07:25:00|46.99|43.87|46.92|43.8|47.11|43.99|46.75|43.63|0
1650871800000|2022-04-25 07:30:00|46.95|43.83|43.28|40.16|47.9|44.78|43.18|40.06|0
1650872100000|2022-04-25 07:35:00|43.26|40.14|43.26|40.14|43.38|40.26|43.11|39.99|0
1650872400000|2022-04-25 07:40:00|43.27|40.15|43.13|40.01|43.52|40.4|43.01|39.89|0
1650872700000|2022-04-25 07:45:00|43.09|39.97|43.34|40.22|43.36|40.24|42.95|39.83|0
1650873000000|2022-04-25 07:50:00|43.37|40.25|43.63|40.51|43.74|40.62|43.28|40.16|0
1650873300000|2022-04-25 07:55:00|43.64|40.52|43.98|40.86|43.98|40.86|43.05|39.93|0
1650873600000|2022-04-25 08:00:00|44.02|40.9|42.06|38.94|44.19|41.07|42.03|38.91|0
1650873900000|2022-04-25 08:05:00|42.02|38.9|42.09|38.97|42.09|38.97|41.68|38.56|0
1650874200000|2022-04-25 08:10:00|42.11|38.99|42.28|39.16|42.44|39.32|41.98|38.86|0
1650874500000|2022-04-25 08:15:00|42.25|39.13|42.22|39.1|42.32|39.2|42.01|38.89|0
1650874800000|2022-04-25 08:20:00|42.23|39.11|42.46|39.34|42.56|39.44|42.19|39.07|0
1650875100000|2022-04-25 08:25:00|42.45|39.33|42.44|39.32|42.46|39.34|42.17|39.05|0
1650875400000|2022-04-25 08:30:00|42.47|39.35|42.27|39.15|42.48|39.36|42.1|38.98|0
1650875700000|2022-04-25 08:35:00|42.28|39.16|42.45|39.33|42.45|39.33|42.23|39.11|0
1650876000000|2022-04-25 08:40:00|42.44|39.32|42.68|39.56|42.68|39.56|42.43|39.31|0
1650876300000|2022-04-25 08:45:00|42.71|39.59|43.09|39.97|43.15|40.03|42.65|39.53|0
1650876600000|2022-04-25 08:50:00|43.1|39.98|43.24|40.12|43.31|40.19|43.09|39.97|0
1650876900000|2022-04-25 08:55:00|43.26|40.14|42.93|39.81|43.26|40.14|42.93|39.81|0
1650877200000|2022-04-25 09:00:00|42.96|39.84|42.8|39.68|43.02|39.9|42.74|39.62|0
1650877500000|2022-04-25 09:05:00|42.81|39.69|42.96|39.84|43.24|40.12|42.8|39.68|0
1650877800000|2022-04-25 09:10:00|42.97|39.85|42.86|39.74|43.16|40.04|42.45|39.33|0
1650878100000|2022-04-25 09:15:00|42.88|39.76|42.95|39.83|43.05|39.93|42.72|39.6|0
1650878400000|2022-04-25 09:20:00|42.96|39.84|42.99|39.87|43.06|39.94|42.59|39.47|0
1650878700000|2022-04-25 09:25:00|43|39.88|42.83|39.71|43.03|39.91|42.64|39.52|0
1650879000000|2022-04-25 09:30:00|42.84|39.72|42.34|39.22|42.89|39.77|42.33|39.21|0
1650879300000|2022-04-25 09:35:00|42.33|39.21|42.48|39.36|42.53|39.41|42.33|39.21|0
1650879600000|2022-04-25 09:40:00|42.46|39.34|42.02|38.9|42.46|39.34|42|38.88|0
1650879900000|2022-04-25 09:45:00|42|38.88|42.18|39.06|42.18|39.06|41.95|38.83|0
1650880200000|2022-04-25 09:50:00|42.15|39.03|41.98|38.86|42.74|39.62|41.96|38.84|0
1650880500000|2022-04-25 09:55:00|41.96|38.84|42.21|39.09|42.22|39.1|41.95|38.83|0
1650880800000|2022-04-25 10:00:00|42.25|39.13|42.26|39.14|42.28|39.16|41.99|38.87|0
1650881100000|2022-04-25 10:05:00|42.25|39.13|42.1|38.98|42.39|39.27|42.07|38.95|0
1650881400000|2022-04-25 10:10:00|42.13|39.01|42.26|39.14|42.3|39.18|42.02|38.9|0
1650881700000|2022-04-25 10:15:00|42.25|39.13|42.05|38.93|42.25|39.13|42.01|38.89|0
1650882000000|2022-04-25 10:20:00|42.06|38.94|41.95|38.83|42.07|38.95|41.87|38.75|0
1650882300000|2022-04-25 10:25:00|41.97|38.85|42.05|38.93|42.05|38.93|41.86|38.74|0
1650882600000|2022-04-25 10:30:00|42.06|38.94|42.35|39.23|42.35|39.23|41.98|38.86|0
1650882900000|2022-04-25 10:35:00|42.36|39.24|43.03|39.91|43.03|39.91|42.1|38.98|0
1650883200000|2022-04-25 10:40:00|43.04|39.92|43.04|39.92|43.07|39.95|42.93|39.81|0
1650883500000|2022-04-25 10:45:00|43.06|39.94|42.84|39.72|43.06|39.94|42.82|39.7|0
1650883800000|2022-04-25 10:50:00|42.85|39.73|42.86|39.74|42.93|39.81|42.66|39.54|0
1650884100000|2022-04-25 10:55:00|42.87|39.75|42.61|39.49|42.91|39.79|42.6|39.48|0
1650884400000|2022-04-25 11:00:00|42.6|39.48|42.54|39.42|42.62|39.5|42.44|39.32|0
1650884700000|2022-04-25 11:05:00|42.55|39.43|42.83|39.71|42.89|39.77|42.54|39.42|0
1650885000000|2022-04-25 11:10:00|42.82|39.7|43.03|39.91|43.03|39.91|42.74|39.62|0
1650885300000|2022-04-25 11:15:00|43.05|39.93|43.24|40.12|43.28|40.16|42.94|39.82|0
1650885600000|2022-04-25 11:20:00|43.25|40.13|42.29|39.17|43.28|40.16|41.66|38.54|0
1650885900000|2022-04-25 11:25:00|41.99|38.87|42.79|39.67|42.82|39.7|41.99|38.87|0
1650886200000|2022-04-25 11:30:00|42.81|39.69|42.18|39.06|42.81|39.69|42.02|38.9|0
1650886500000|2022-04-25 11:35:00|42.2|39.08|42.08|38.96|42.2|39.08|41.86|38.74|0
1650886800000|2022-04-25 11:40:00|42.09|38.97|42.35|39.23|42.51|39.39|42.03|38.91|0
1650887100000|2022-04-25 11:45:00|42.32|39.2|42.22|39.1|42.47|39.35|42.13|39.01|0
1650887400000|2022-04-25 11:50:00|42.23|39.11|42.08|38.96|42.23|39.11|41.93|38.81|0
1650887700000|2022-04-25 11:55:00|42.09|38.97|42.11|38.99|42.33|39.21|42.04|38.92|0
1650888000000|2022-04-25 12:00:00|42.08|38.96|42.29|39.17|42.43|39.31|42.06|38.94|0
1650888300000|2022-04-25 12:05:00|42.32|39.2|42.21|39.09|42.39|39.27|41.98|38.86|0
1650888600000|2022-04-25 12:10:00|42.2|39.08|42.34|39.22|42.37|39.25|41.97|38.85|0
1650888900000|2022-04-25 12:15:00|42.35|39.23|42.03|38.91|42.44|39.32|41.98|38.86|0
1650889200000|2022-04-25 12:20:00|42.01|38.89|41.81|38.69|42.09|38.97|41.8|38.68|0
1650889500000|2022-04-25 12:25:00|41.8|38.68|41.83|38.71|42.02|38.9|41.72|38.6|0
1650889800000|2022-04-25 12:30:00|41.78|38.66|42.09|38.97|42.1|38.98|41.63|38.51|0
1650890100000|2022-04-25 12:35:00|42.08|38.96|41.97|38.85|42.12|39|41.93|38.81|0
1650890400000|2022-04-25 12:40:00|41.96|38.84|41.58|38.46|41.96|38.84|41.53|38.41|0
1650890700000|2022-04-25 12:45:00|41.59|38.47|41.32|38.2|41.65|38.53|41.29|38.17|0
1650891000000|2022-04-25 12:50:00|41.27|38.15|41.42|38.3|41.44|38.32|41.27|38.15|0
1650891300000|2022-04-25 12:55:00|41.41|38.29|40.16|37.04|41.41|38.29|40.13|37.01|0
1650891600000|2022-04-25 13:00:00|40.19|37.07|40.94|37.82|40.94|37.82|40.17|37.05|0
1650891900000|2022-04-25 13:05:00|40.92|37.8|40.86|37.74|41.06|37.94|40.86|37.74|0
1650892200000|2022-04-25 13:10:00|40.85|37.73|40.64|37.52|40.94|37.82|40.64|37.52|0
1650892500000|2022-04-25 13:15:00|40.62|37.5|40.7|37.58|40.79|37.67|40.5|37.38|0
1650892800000|2022-04-25 13:20:00|40.68|37.56|40.93|37.81|40.93|37.81|40.55|37.43|0
1650893100000|2022-04-25 13:25:00|40.95|37.83|41.14|38.02|41.14|38.02|40.81|37.69|0
1650893400000|2022-04-25 13:30:00|41.09|37.97|42.43|39.31|42.61|39.49|41.09|37.97|0
1650893700000|2022-04-25 13:35:00|42.33|39.21|41.85|38.73|42.33|39.21|41.31|38.19|0
1650894000000|2022-04-25 13:40:00|41.95|38.83|42.65|39.53|42.65|39.53|41.74|38.62|0
1650894300000|2022-04-25 13:45:00|42.63|39.51|42.34|39.22|42.82|39.7|42.29|39.17|0
1650894600000|2022-04-25 13:50:00|41.9|38.78|42.56|39.44|42.56|39.44|41.51|38.39|0
1650894900000|2022-04-25 13:55:00|42.62|39.5|43.33|40.21|43.33|40.21|42.16|39.04|0
1650895200000|2022-04-25 14:00:00|43.35|40.23|43.31|40.19|43.42|40.3|42.98|39.86|0
1650895500000|2022-04-25 14:05:00|43.33|40.21|43.1|39.98|43.52|40.4|42.39|39.27|0
1650895800000|2022-04-25 14:10:00|43.02|39.9|43.24|40.12|43.43|40.31|42.69|39.57|0
1650896100000|2022-04-25 14:15:00|43.16|40.04|42.85|39.73|43.4|40.28|42.85|39.73|0
1650896400000|2022-04-25 14:20:00|42.88|39.76|42.31|39.19|43.5|40.38|42.31|39.19|0
1650896700000|2022-04-25 14:25:00|42.35|39.23|41.6|38.48|42.35|39.23|41.48|38.36|0
1650897000000|2022-04-25 14:30:00|41.69|38.57|40.6|37.48|42.16|39.04|40.58|37.46|0
1650897300000|2022-04-25 14:35:00|40.63|37.51|41.23|38.11|41.26|38.14|40.43|37.31|0
1650897600000|2022-04-25 14:40:00|41.24|38.12|41.64|38.52|41.9|38.78|41.24|38.12|0
1650897900000|2022-04-25 14:45:00|41.72|38.6|41.2|38.08|41.76|38.64|41.11|37.99|0
1650898200000|2022-04-25 14:50:00|41.03|37.91|42.18|39.06|42.27|39.15|41.03|37.91|0
1650898500000|2022-04-25 14:55:00|42.13|39.01|43.34|40.22|43.41|40.29|41.96|38.84|0
1650898800000|2022-04-25 15:00:00|43.39|40.27|43.09|39.97|43.49|40.37|43|39.88|0
1650899100000|2022-04-25 15:05:00|43.17|40.05|43.39|40.27|43.47|40.35|43.07|39.95|0
1650899400000|2022-04-25 15:10:00|43.42|40.3|43.59|40.47|43.91|40.79|43.01|39.89|0
1650899700000|2022-04-25 15:15:00|43.65|40.53|43.71|40.59|44.21|41.09|43.65|40.53|0
1650900000000|2022-04-25 15:20:00|43.75|40.63|43.29|40.17|43.79|40.67|43.15|40.03|0
1650900300000|2022-04-25 15:25:00|43.24|40.12|43.67|40.55|43.77|40.65|42.76|39.64|0
1650900600000|2022-04-25 15:30:00|43.66|40.54|43.77|40.65|44.22|41.1|43.56|40.44|0
1650900900000|2022-04-25 15:35:00|43.72|40.6|43.84|40.72|44.05|40.93|43.08|39.96|0
1650901200000|2022-04-25 15:40:00|43.86|40.74|44.18|41.06|44.23|41.11|43.76|40.64|0
1650901500000|2022-04-25 15:45:00|44.3|41.18|44.84|41.72|44.84|41.72|44.3|41.18|0
1650901800000|2022-04-25 15:50:00|44.79|41.67|43.64|40.52|44.89|41.77|43.58|40.46|0
1650902100000|2022-04-25 15:55:00|44.56|41.44|44.11|40.99|44.59|41.47|44.04|40.92|0
1650902400000|2022-04-25 16:00:00|44.14|41.02|44.17|41.05|44.48|41.36|44.09|40.97|0
1650902700000|2022-04-25 16:05:00|44.12|41|43.24|40.12|44.12|41|42.93|39.81|0
1650903000000|2022-04-25 16:10:00|43.25|40.13|43.28|40.16|44.32|41.2|42.85|39.73|0
1650903300000|2022-04-25 16:15:00|43.3|40.18|43.54|40.42|43.65|40.53|42.92|39.8|0
1650903600000|2022-04-25 16:20:00|43.46|40.34|42.68|39.56|43.46|40.34|42.68|39.56|0
1650903900000|2022-04-25 16:25:00|42.58|39.46|42.98|39.86|43.04|39.92|42.39|39.27|0
1650904200000|2022-04-25 16:30:00|42.96|39.84|42.67|39.55|43.15|40.03|42.4|39.28|0
1650904500000|2022-04-25 16:35:00|42.65|39.53|42.42|39.3|42.99|39.87|42.11|38.99|0
1650904800000|2022-04-25 16:40:00|42.47|39.35|42.81|39.69|42.82|39.7|42.43|39.31|0
1650905100000|2022-04-25 16:45:00|42.8|39.68|42.01|38.89|42.85|39.73|41.94|38.82|0
1650905400000|2022-04-25 16:50:00|42|38.88|42.63|39.51|42.63|39.51|41.88|38.76|0
1650905700000|2022-04-25 16:55:00|42.65|39.53|42.63|39.51|42.86|39.74|42.54|39.42|0
1650906000000|2022-04-25 17:00:00|42.6|39.48|43.19|40.07|43.27|40.15|42.4|39.28|0
1650906300000|2022-04-25 17:05:00|43.18|40.06|42.39|39.27|43.24|40.12|42.39|39.27|0
1650906600000|2022-04-25 17:10:00|42.3|39.18|42.01|38.89|42.38|39.26|41.85|38.73|0
1650906900000|2022-04-25 17:15:00|41.92|38.8|41.96|38.84|42.11|38.99|41.56|38.44|0
1650907200000|2022-04-25 17:20:00|41.93|38.81|41.94|38.82|42.16|39.04|41.85|38.73|0
1650907500000|2022-04-25 17:25:00|41.82|38.7|42|38.88|42.42|39.3|41.71|38.59|0
1650907800000|2022-04-25 17:30:00|41.99|38.87|42.3|39.18|42.45|39.33|41.61|38.49|0
1650908100000|2022-04-25 17:35:00|42.34|39.22|42.48|39.36|42.65|39.53|42.28|39.16|0
1650908400000|2022-04-25 17:40:00|42.45|39.33|42.14|39.02|42.48|39.36|41.88|38.76|0
1650908700000|2022-04-25 17:45:00|42.09|38.97|42.06|38.94|42.37|39.25|42.03|38.91|0
1650909000000|2022-04-25 17:50:00|42.09|38.97|42.14|39.02|42.66|39.54|41.94|38.82|0
1650909300000|2022-04-25 17:55:00|42.17|39.05|42.35|39.23|42.57|39.45|42.14|39.02|0
1650909600000|2022-04-25 18:00:00|42.29|39.17|42.71|39.59|42.79|39.67|42.21|39.09|0
1650909900000|2022-04-25 18:05:00|42.75|39.63|41.83|38.71|42.75|39.63|41.73|38.61|0
1650910200000|2022-04-25 18:10:00|41.8|38.68|41.76|38.64|42.21|39.09|41.61|38.49|0
1650910500000|2022-04-25 18:15:00|41.79|38.67|41.37|38.25|41.79|38.67|41.22|38.1|0
1650910800000|2022-04-25 18:20:00|41.34|38.22|41.27|38.15|41.83|38.71|40.87|37.75|0
1650911100000|2022-04-25 18:25:00|41.31|38.19|40.88|37.76|41.42|38.3|40.85|37.73|0
1650911400000|2022-04-25 18:30:00|40.85|37.73|40.83|37.71|41|37.88|40.71|37.59|0
1650911700000|2022-04-25 18:35:00|40.76|37.64|41.16|38.04|41.16|38.04|40.74|37.62|0
1650912000000|2022-04-25 18:40:00|41.27|38.15|41.2|38.08|41.3|38.18|40.97|37.85|0
1650912300000|2022-04-25 18:45:00|41.23|38.11|40.46|37.34|41.32|38.2|40.45|37.33|0
1650912600000|2022-04-25 18:50:00|40.47|37.35|40.19|37.07|40.56|37.44|40.17|37.05|0
1650912900000|2022-04-25 18:55:00|40.17|37.05|40.64|37.52|40.64|37.52|39.8|36.68|0
1650913200000|2022-04-25 19:00:00|40.62|37.5|41.31|38.19|41.45|38.33|40.51|37.39|0
1650913500000|2022-04-25 19:05:00|41.26|38.14|41.3|38.18|41.61|38.49|41.19|38.07|0
1650913800000|2022-04-25 19:10:00|41.34|38.22|40.96|37.84|41.35|38.23|40.96|37.84|0
1650914100000|2022-04-25 19:15:00|40.89|37.77|40.35|37.23|40.95|37.83|40.32|37.2|0
1650914400000|2022-04-25 19:20:00|40.31|37.19|39|35.88|40.31|37.19|38.94|35.82|0
1650914700000|2022-04-25 19:25:00|38.93|35.81|38.76|35.64|39.51|36.39|38.76|35.64|0
1650915000000|2022-04-25 19:30:00|38.86|35.74|38.74|35.62|39.03|35.91|38.66|35.54|0
1650915300000|2022-04-25 19:35:00|38.83|35.71|38|34.88|38.83|35.71|37.93|34.81|0
1650915600000|2022-04-25 19:40:00|37.96|34.84|37.86|34.74|38.49|35.37|37.77|34.65|0
1650915900000|2022-04-25 19:45:00|37.87|34.75|38.09|34.97|38.32|35.2|37.72|34.6|0
1650916200000|2022-04-25 19:50:00|38.07|34.95|37.66|34.54|38.45|35.33|37.63|34.51|0
1650916500000|2022-04-25 19:55:00|37.74|34.62|37.66|34.54|38.02|34.9|37.63|34.51|0
1650916800000|2022-04-25 20:00:00|37.65|34.53|37.93|34.81|37.94|34.82|37.51|34.39|0
1650917100000|2022-04-25 20:05:00|37.95|34.83|38.04|34.92|38.09|34.97|37.93|34.81|0
1650917400000|2022-04-25 20:10:00|38.05|34.93|38.16|35.04|38.17|35.05|37.99|34.87|0
1650917700000|2022-04-25 20:15:00|38.38|34.74|38.33|34.69|38.39|34.75|38.28|34.64|0
1650918000000|2022-04-25 20:20:00|38.32|34.68|38.31|34.67|38.36|34.72|38.27|34.63|0
1650918300000|2022-04-25 20:25:00|38.28|34.64|38.25|34.61|38.31|34.67|38.22|34.58|0
1650918600000|2022-04-25 20:30:00|38.24|34.6|38.32|34.68|38.36|34.72|38.24|34.6|0
1650918900000|2022-04-25 20:35:00|38.33|34.69|38.22|34.58|38.35|34.71|38.22|34.58|0
1650919200000|2022-04-25 20:40:00|38.23|34.59|38.25|34.61|38.27|34.63|38.18|34.54|0
1650919500000|2022-04-25 20:45:00|38.24|34.6|38.2|34.56|38.25|34.61|38.18|34.54|0
1650919800000|2022-04-25 20:50:00|38.21|34.57|38.16|34.52|38.23|34.59|38.16|34.52|0
1650920100000|2022-04-25 20:55:00|38.17|34.53|38.19|34.55|38.22|34.58|38.16|34.52|0
1650920400000|2022-04-25 21:00:00|38.2|34.56|38.22|34.58|38.22|34.58|38.2|34.56|0
1650920700000|2022-04-25 21:05:00|38.23|34.59|38.27|34.63|38.27|34.63|38.22|34.58|0
1650921000000|2022-04-25 21:10:00|38.26|34.62|38.28|34.64|38.29|34.65|38.26|34.62|0
1650921300000|2022-04-25 21:15:00|38.27|34.63|38.28|34.64|38.28|34.64|38.27|34.63|0
1650921600000|2022-04-25 21:20:00|38.29|34.65|38.25|34.61|38.29|34.65|38.25|34.61|0
1650921900000|2022-04-25 21:25:00|38.24|34.6|38.23|34.59|38.24|34.6|38.23|34.59|0
1650922200000|2022-04-25 21:30:00|38.25|34.61|38.26|34.62|38.27|34.63|38.25|34.61|0
1650922500000|2022-04-25 21:35:00|38.25|34.61|38.25|34.61|38.25|34.61|38.24|34.6|0
1650922800000|2022-04-25 21:40:00|38.26|34.62|38.25|34.61|38.26|34.62|38.24|34.6|0
1650923100000|2022-04-25 21:45:00|38.24|34.6|38.25|34.61|38.25|34.61|38.24|34.6|0
1650923400000|2022-04-25 21:50:00|38.24|34.6|38.24|34.6|38.25|34.61|38.24|34.6|0
1650923700000|2022-04-25 21:55:00|38.25|34.61|38.25|34.61|38.26|34.62|38.24|34.6|0
1650924000000|2022-04-25 22:00:00|38.19|34.55|38.48|34.84|38.48|34.84|38.19|34.55|0
1650924300000|2022-04-25 22:05:00|38.49|34.85|38.47|34.83|38.5|34.86|38.42|34.78|0
1650924600000|2022-04-25 22:10:00|38.46|34.82|38.46|34.82|38.48|34.84|38.38|34.74|0
1650924900000|2022-04-25 22:15:00|38.44|34.8|38.49|34.85|38.51|34.87|38.44|34.8|0
1650925200000|2022-04-25 22:20:00|38.48|34.84|38.47|34.83|38.5|34.86|38.45|34.81|0
1650925500000|2022-04-25 22:25:00|38.48|34.84|38.41|34.77|38.48|34.84|38.39|34.75|0
1650925800000|2022-04-25 22:30:00|38.42|34.78|38.38|34.74|38.49|34.85|38.38|34.74|0
1650926100000|2022-04-25 22:35:00|38.39|34.75|38.4|34.76|38.46|34.82|38.39|34.75|0
1650926400000|2022-04-25 22:40:00|38.39|34.75|38.46|34.82|38.49|34.85|38.39|34.75|0
1650926700000|2022-04-25 22:45:00|38.47|34.83|38.43|34.79|38.48|34.84|38.42|34.78|0
1650927000000|2022-04-25 22:50:00|38.41|34.77|38.29|34.65|38.41|34.77|38.26|34.62|0
1650927300000|2022-04-25 22:55:00|38.3|34.66|38.29|34.65|38.34|34.7|38.26|34.62|0
1650927600000|2022-04-25 23:00:00|38.28|34.64|38.27|34.63|38.3|34.66|38.23|34.59|0
1650927900000|2022-04-25 23:05:00|38.28|34.64|38.26|34.62|38.3|34.66|38.23|34.59|0
1650928200000|2022-04-25 23:10:00|38.27|34.63|38.2|34.56|38.27|34.63|38.18|34.54|0
1650928500000|2022-04-25 23:15:00|38.19|34.55|38.2|34.56|38.2|34.56|38.16|34.52|0
1650928800000|2022-04-25 23:20:00|38.18|34.54|38.2|34.56|38.23|34.59|38.18|34.54|0
1650929100000|2022-04-25 23:25:00|38.21|34.57|38.23|34.59|38.24|34.6|38.17|34.53|0
1650929400000|2022-04-25 23:30:00|38.24|34.6|38.29|34.65|38.31|34.67|38.22|34.58|0
1650929700000|2022-04-25 23:35:00|38.3|34.66|38.3|34.66|38.31|34.67|38.29|34.65|0
1650930000000|2022-04-25 23:40:00|38.31|34.67|38.3|34.66|38.32|34.68|38.29|34.65|0
1650930300000|2022-04-25 23:45:00|38.32|34.68|38.3|34.66|38.37|34.73|38.3|34.66|0
1650930600000|2022-04-25 23:50:00|38.32|34.68|38.37|34.73|38.39|34.75|38.29|34.65|0
1650930900000|2022-04-25 23:55:00|38.39|34.75|38.36|34.72|38.41|34.77|38.33|34.69|0
1650931200000|2022-04-26 00:00:00|38.37|34.73|38.44|34.8|38.45|34.81|38.33|34.69|0
1650931500000|2022-04-26 00:05:00|38.42|34.78|38.44|34.8|38.47|34.83|38.33|34.69|0
1650931800000|2022-04-26 00:10:00|38.45|34.81|38.47|34.83|38.5|34.86|38.37|34.73|0
1650932100000|2022-04-26 00:15:00|38.48|34.84|38.45|34.81|38.51|34.87|38.39|34.75|0
1650932400000|2022-04-26 00:20:00|38.46|34.82|38.42|34.78|38.46|34.82|38.36|34.72|0
1650932700000|2022-04-26 00:25:00|38.43|34.79|38.36|34.72|38.43|34.79|38.32|34.68|0
1650933000000|2022-04-26 00:30:00|38.35|34.71|38.4|34.76|38.45|34.81|38.35|34.71|0
1650933300000|2022-04-26 00:35:00|38.38|34.74|38.37|34.73|38.38|34.74|38.33|34.69|0
1650933600000|2022-04-26 00:40:00|38.36|34.72|38.3|34.66|38.42|34.78|38.3|34.66|0
1650933900000|2022-04-26 00:45:00|38.32|34.68|38.3|34.66|38.33|34.69|38.28|34.64|0
1650934200000|2022-04-26 00:50:00|38.29|34.65|38.27|34.63|38.34|34.7|38.27|34.63|0
1650934500000|2022-04-26 00:55:00|38.26|34.62|38.17|34.53|38.29|34.65|38.15|34.51|0
1650934800000|2022-04-26 01:00:00|38.16|34.52|38.1|34.46|38.17|34.53|38.1|34.46|0
1650935100000|2022-04-26 01:05:00|38.12|34.48|38.1|34.46|38.15|34.51|38.1|34.46|0
1650935400000|2022-04-26 01:10:00|38.12|34.48|38.1|34.46|38.13|34.49|38.1|34.46|0
1650935700000|2022-04-26 01:15:00|38.12|34.48|38.17|34.53|38.17|34.53|38.1|34.46|0
1650936000000|2022-04-26 01:20:00|38.18|34.54|38.22|34.58|38.25|34.61|38.17|34.53|0
1650936300000|2022-04-26 01:25:00|38.24|34.6|38.18|34.54|38.24|34.6|38.13|34.49|0
1650936600000|2022-04-26 01:30:00|38.15|34.51|38.14|34.5|38.21|34.57|38.14|34.5|0
1650936900000|2022-04-26 01:35:00|38.15|34.51|38.11|34.47|38.17|34.53|38.1|34.46|0
1650937200000|2022-04-26 01:40:00|38.1|34.46|38.1|34.46|38.11|34.47|37.98|34.34|0
1650937500000|2022-04-26 01:45:00|38.11|34.47|38.24|34.6|38.33|34.69|38.11|34.47|0
1650937800000|2022-04-26 01:50:00|38.25|34.61|38.23|34.59|38.3|34.66|38.22|34.58|0
1650938100000|2022-04-26 01:55:00|38.25|34.61|38.23|34.59|38.32|34.68|38.22|34.58|0
1650938400000|2022-04-26 02:00:00|38.22|34.58|37.73|34.93|38.22|34.94|37.73|34.49|0
1650938700000|2022-04-26 02:05:00|37.71|34.91|37.68|34.88|37.72|34.92|37.57|34.77|0
1650939000000|2022-04-26 02:10:00|37.7|34.9|37.74|34.94|37.76|34.96|37.68|34.88|0
1650939300000|2022-04-26 02:15:00|37.72|34.92|37.68|34.88|37.81|35.01|37.68|34.88|0
1650939600000|2022-04-26 02:20:00|37.69|34.89|37.54|34.74|37.72|34.92|37.53|34.73|0
1650939900000|2022-04-26 02:25:00|37.53|34.73|37.51|34.71|37.55|34.75|37.49|34.69|0
1650940200000|2022-04-26 02:30:00|37.5|34.7|37.54|34.74|37.54|34.74|37.48|34.68|0
1650940500000|2022-04-26 02:35:00|37.52|34.72|37.52|34.72|37.54|34.74|37.48|34.68|0
1650940800000|2022-04-26 02:40:00|37.51|34.71|37.36|34.56|37.51|34.71|37.34|34.54|0
1650941100000|2022-04-26 02:45:00|37.37|34.57|37.34|34.54|37.4|34.6|37.34|34.54|0
1650941400000|2022-04-26 02:50:00|37.37|34.57|37.34|34.54|37.37|34.57|37.34|34.54|0
1650941700000|2022-04-26 02:55:00|37.35|34.55|37.35|34.55|37.37|34.57|37.34|34.54|0
1650942000000|2022-04-26 03:00:00|37.37|34.57|37.28|34.48|37.37|34.57|37.28|34.48|0
1650942300000|2022-04-26 03:05:00|37.3|34.5|37.28|34.48|37.32|34.52|37.28|34.48|0
1650942600000|2022-04-26 03:10:00|37.3|34.5|37.28|34.48|37.31|34.51|37.28|34.48|0
1650942900000|2022-04-26 03:15:00|37.18|34.38|37.29|34.49|37.34|34.54|37.18|34.38|0
1650943200000|2022-04-26 03:20:00|37.31|34.51|37.24|34.44|37.33|34.53|37.2|34.4|0
1650943500000|2022-04-26 03:25:00|37.25|34.45|37.18|34.38|37.25|34.45|37.17|34.37|0
1650943800000|2022-04-26 03:30:00|37.2|34.4|36.88|34.08|37.24|34.44|36.88|34.08|0
1650944100000|2022-04-26 03:35:00|36.93|34.13|36.95|34.15|36.96|34.16|36.85|34.05|0
1650944400000|2022-04-26 03:40:00|36.96|34.16|37|34.2|37|34.2|36.96|34.16|0
1650944700000|2022-04-26 03:45:00|36.99|34.19|36.97|34.17|37.01|34.21|36.96|34.16|0
1650945000000|2022-04-26 03:50:00|36.96|34.16|36.97|34.17|36.99|34.19|36.94|34.14|0
1650945300000|2022-04-26 03:55:00|36.98|34.18|36.91|34.11|36.98|34.18|36.91|34.11|0
1650945600000|2022-04-26 04:00:00|36.9|34.1|36.89|34.09|36.93|34.13|36.87|34.07|0
1650945900000|2022-04-26 04:05:00|36.9|34.1|36.99|34.19|36.99|34.19|36.9|34.1|0
1650946200000|2022-04-26 04:10:00|37.02|34.22|36.97|34.17|37.04|34.24|36.97|34.17|0
1650946500000|2022-04-26 04:15:00|36.98|34.18|36.99|34.19|36.99|34.19|36.95|34.15|0
1650946800000|2022-04-26 04:20:00|36.98|34.18|37|34.2|37.03|34.23|36.98|34.18|0
1650947100000|2022-04-26 04:25:00|37.02|34.22|37.02|34.22|37.02|34.22|37|34.2|0
1650947400000|2022-04-26 04:30:00|37|34.2|36.97|34.17|37|34.2|36.97|34.17|0
1650947700000|2022-04-26 04:35:00|36.99|34.19|36.99|34.19|37|34.2|36.99|34.19|0
1650948000000|2022-04-26 04:40:00|36.97|34.17|36.95|34.15|36.97|34.17|36.95|34.15|0
1650948300000|2022-04-26 04:45:00|36.96|34.16|36.94|34.14|36.97|34.17|36.94|34.14|0
1650948600000|2022-04-26 04:50:00|36.96|34.16|36.93|34.13|36.96|34.16|36.93|34.13|0
1650948900000|2022-04-26 04:55:00|36.94|34.14|36.93|34.13|36.94|34.14|36.93|34.13|0
1650949200000|2022-04-26 05:00:00|36.94|34.14|36.93|34.13|36.98|34.18|36.89|34.09|0
1650949500000|2022-04-26 05:05:00|36.94|34.14|37.2|34.4|37.2|34.4|36.93|34.13|0
1650949800000|2022-04-26 05:10:00|37.19|34.39|37.17|34.37|37.19|34.39|37.05|34.25|0
1650950100000|2022-04-26 05:15:00|37.19|34.39|37.27|34.47|37.29|34.49|37.16|34.36|0
1650950400000|2022-04-26 05:20:00|37.25|34.45|37.22|34.42|37.28|34.48|37.17|34.37|0
1650950700000|2022-04-26 05:25:00|37.21|34.41|37.21|34.41|37.24|34.44|37.16|34.36|0
1650951000000|2022-04-26 05:30:00|37.2|34.4|37.15|34.35|37.22|34.42|37.09|34.29|0
1650951300000|2022-04-26 05:35:00|37.14|34.34|37.15|34.35|37.18|34.38|37.13|34.33|0
1650951600000|2022-04-26 05:40:00|37.12|34.32|37.07|34.27|37.14|34.34|37.06|34.26|0
1650951900000|2022-04-26 05:45:00|37.06|34.26|37.01|34.21|37.07|34.27|37.01|34.21|0
1650952200000|2022-04-26 05:50:00|37.03|34.23|36.88|34.08|37.03|34.23|36.88|34.08|0
1650952500000|2022-04-26 05:55:00|36.89|34.09|37.06|34.26|37.06|34.26|36.89|34.09|0
1650952800000|2022-04-26 06:00:00|37.09|34.29|37.22|34.42|37.31|34.51|36.97|34.17|0
1650953100000|2022-04-26 06:05:00|37.23|34.43|37.38|34.58|37.46|34.66|37.23|34.43|0
1650953400000|2022-04-26 06:10:00|37.37|34.57|37.45|34.65|37.5|34.7|37.27|34.47|0
1650953700000|2022-04-26 06:15:00|37.46|34.66|37.54|34.74|37.7|34.9|37.46|34.66|0
1650954000000|2022-04-26 06:20:00|37.56|34.76|37.61|34.81|37.64|34.84|37.56|34.76|0
1650954300000|2022-04-26 06:25:00|37.6|34.8|37.5|34.7|37.64|34.84|37.49|34.69|0
1650954600000|2022-04-26 06:30:00|37.52|34.72|37.61|34.81|37.61|34.81|37.37|34.57|0
1650954900000|2022-04-26 06:35:00|37.6|34.8|37.56|34.76|37.66|34.86|37.5|34.7|0
1650955200000|2022-04-26 06:40:00|37.53|34.73|37.63|34.83|37.64|34.84|37.43|34.63|0
1650955500000|2022-04-26 06:45:00|37.64|34.84|37.51|34.71|37.81|35.01|37.5|34.7|0
1650955800000|2022-04-26 06:50:00|37.49|34.69|37.44|34.64|37.58|34.78|37.43|34.63|0
1650956100000|2022-04-26 06:55:00|37.45|34.65|37.41|34.61|37.57|34.77|37.41|34.61|0
1650956400000|2022-04-26 07:00:00|37.43|34.63|37.59|34.79|37.8|35|37.43|34.63|0
1650956700000|2022-04-26 07:05:00|37.39|34.99|37.83|35.43|37.84|35.44|37.36|34.96|0
1650957000000|2022-04-26 07:10:00|37.84|35.44|38.01|35.61|38.04|35.64|37.73|35.33|0
1650957300000|2022-04-26 07:15:00|38.08|35.68|38.23|35.83|38.25|35.85|38.01|35.61|0
1650957600000|2022-04-26 07:20:00|38.24|35.84|38.19|35.79|38.34|35.94|38.16|35.76|0
1650957900000|2022-04-26 07:25:00|38.21|35.81|38.46|36.06|38.53|36.13|38.04|35.64|0
1650958200000|2022-04-26 07:30:00|38.48|36.08|37.54|35.14|38.54|36.14|37.12|34.72|0
1650958500000|2022-04-26 07:35:00|37.52|35.12|38.62|36.22|38.75|36.35|37.51|35.11|0
1650958800000|2022-04-26 07:40:00|38.6|36.2|38.73|36.33|38.75|36.35|38.47|36.07|0
1650959100000|2022-04-26 07:45:00|38.72|36.32|38.56|36.16|38.82|36.42|38.49|36.09|0
1650959400000|2022-04-26 07:50:00|38.54|36.14|38.47|36.07|38.54|36.14|38.36|35.96|0
1650959700000|2022-04-26 07:55:00|38.44|36.04|38.62|36.22|38.68|36.28|38.36|35.96|0
1650960000000|2022-04-26 08:00:00|38.63|36.23|38.63|36.23|38.71|36.31|38.4|36|0
1650960300000|2022-04-26 08:05:00|38.64|36.24|38.52|36.12|38.65|36.25|38.42|36.02|0
1650960600000|2022-04-26 08:10:00|38.5|36.1|38.28|35.88|38.54|36.14|38.25|35.85|0
1650960900000|2022-04-26 08:15:00|38.27|35.87|38.15|35.75|38.27|35.87|38.07|35.67|0
1650961200000|2022-04-26 08:20:00|38.17|35.77|37.92|35.52|38.17|35.77|37.91|35.51|0
1650961500000|2022-04-26 08:25:00|37.88|35.48|37.97|35.57|38.05|35.65|37.88|35.48|0
1650961800000|2022-04-26 08:30:00|37.95|35.55|37.93|35.53|38.39|35.99|37.93|35.53|0
1650962100000|2022-04-26 08:35:00|37.95|35.55|38.07|35.67|38.12|35.72|37.93|35.53|0
1650962400000|2022-04-26 08:40:00|38.05|35.65|38|35.6|38.07|35.67|37.92|35.52|0
1650962700000|2022-04-26 08:45:00|38.01|35.61|38.03|35.63|38.04|35.64|37.93|35.53|0
1650963000000|2022-04-26 08:50:00|38.01|35.61|37.99|35.59|38.08|35.68|37.86|35.46|0
1650963300000|2022-04-26 08:55:00|37.97|35.57|37.65|35.25|38.01|35.61|37.65|35.25|0
1650963600000|2022-04-26 09:00:00|37.62|35.22|37.77|35.37|37.77|35.37|37.62|35.22|0
1650963900000|2022-04-26 09:05:00|37.76|35.36|37.66|35.26|37.86|35.46|37.56|35.16|0
1650964200000|2022-04-26 09:10:00|37.64|35.24|37.71|35.31|37.75|35.35|37.57|35.17|0
1650964500000|2022-04-26 09:15:00|37.7|35.3|37.68|35.28|37.81|35.41|37.67|35.27|0
1650964800000|2022-04-26 09:20:00|37.69|35.29|37.92|35.52|37.93|35.53|37.69|35.29|0
1650965100000|2022-04-26 09:25:00|37.91|35.51|37.9|35.5|37.99|35.59|37.84|35.44|0
1650965400000|2022-04-26 09:30:00|37.89|35.49|37.78|35.38|37.93|35.53|37.69|35.29|0
1650965700000|2022-04-26 09:35:00|37.79|35.39|37.76|35.36|37.81|35.41|37.65|35.25|0
1650966000000|2022-04-26 09:40:00|37.77|35.37|37.8|35.4|37.92|35.52|37.76|35.36|0
1650966300000|2022-04-26 09:45:00|37.79|35.39|38.04|35.64|38.06|35.66|37.77|35.37|0
1650966600000|2022-04-26 09:50:00|38.06|35.66|37.76|35.36|38.08|35.68|37.72|35.32|0
1650966900000|2022-04-26 09:55:00|37.77|35.37|37.63|35.23|37.82|35.42|37.59|35.19|0
1650967200000|2022-04-26 10:00:00|37.65|35.25|37.49|35.09|37.67|35.27|37.46|35.06|0
1650967500000|2022-04-26 10:05:00|37.47|35.07|37.63|35.23|37.63|35.23|37.47|35.07|0
1650967800000|2022-04-26 10:10:00|37.62|35.22|37.72|35.32|37.79|35.39|37.6|35.2|0
1650968100000|2022-04-26 10:15:00|37.73|35.33|37.85|35.45|37.92|35.52|37.73|35.33|0
1650968400000|2022-04-26 10:20:00|37.83|35.43|37.85|35.45|37.91|35.51|37.77|35.37|0
1650968700000|2022-04-26 10:25:00|37.84|35.44|37.89|35.49|37.99|35.59|37.82|35.42|0
1650969000000|2022-04-26 10:30:00|37.91|35.51|37.85|35.45|37.92|35.52|37.7|35.3|0
1650969300000|2022-04-26 10:35:00|37.84|35.44|37.76|35.36|37.89|35.49|37.71|35.31|0
1650969600000|2022-04-26 10:40:00|37.75|35.35|37.88|35.48|37.91|35.51|37.65|35.25|0
1650969900000|2022-04-26 10:45:00|37.86|35.46|37.8|35.4|37.86|35.46|37.75|35.35|0
1650970200000|2022-04-26 10:50:00|37.81|35.41|37.87|35.47|37.87|35.47|37.78|35.38|0
1650970500000|2022-04-26 10:55:00|37.89|35.49|38|35.6|38|35.6|37.78|35.38|0
1650970800000|2022-04-26 11:00:00|37.99|35.59|38.16|35.76|38.21|35.81|37.99|35.59|0
1650971100000|2022-04-26 11:05:00|38.17|35.77|38.16|35.76|38.27|35.87|38.16|35.76|0
1650971400000|2022-04-26 11:10:00|38.18|35.78|38.1|35.7|38.23|35.83|38.01|35.61|0
1650971700000|2022-04-26 11:15:00|38.11|35.71|38.08|35.68|38.15|35.75|38.03|35.63|0
1650972000000|2022-04-26 11:20:00|38.07|35.67|37.9|35.5|38.09|35.69|37.88|35.48|0
1650972300000|2022-04-26 11:25:00|37.88|35.48|37.88|35.48|37.97|35.57|37.85|35.45|0
1650972600000|2022-04-26 11:30:00|37.89|35.49|38.06|35.66|38.06|35.66|37.88|35.48|0
1650972900000|2022-04-26 11:35:00|38.07|35.67|38.18|35.78|38.29|35.89|38.03|35.63|0
1650973200000|2022-04-26 11:40:00|38.19|35.79|38.19|35.79|38.23|35.83|38.15|35.75|0
1650973500000|2022-04-26 11:45:00|38.17|35.77|37.97|35.57|38.2|35.8|37.97|35.57|0
1650973800000|2022-04-26 11:50:00|37.95|35.55|37.97|35.57|37.97|35.57|37.86|35.46|0
1650974100000|2022-04-26 11:55:00|37.96|35.56|37.86|35.46|38|35.6|37.85|35.45|0
1650974400000|2022-04-26 12:00:00|37.85|35.45|37.97|35.57|37.97|35.57|37.8|35.4|0
1650974700000|2022-04-26 12:05:00|37.99|35.59|37.93|35.53|38|35.6|37.89|35.49|0
1650975000000|2022-04-26 12:10:00|37.91|35.51|37.88|35.48|37.96|35.56|37.8|35.4|0
1650975300000|2022-04-26 12:15:00|37.87|35.47|38|35.6|38.08|35.68|37.83|35.43|0
1650975600000|2022-04-26 12:20:00|37.99|35.59|37.92|35.52|38.07|35.67|37.9|35.5|0
1650975900000|2022-04-26 12:25:00|37.97|35.57|37.91|35.51|38.02|35.62|37.8|35.4|0
1650976200000|2022-04-26 12:30:00|37.9|35.5|37.94|35.54|38.01|35.61|37.84|35.44|0
1650976500000|2022-04-26 12:35:00|37.93|35.53|38.28|35.88|38.45|36.05|37.93|35.53|0
1650976800000|2022-04-26 12:40:00|38.3|35.9|38.42|36.02|38.49|36.09|38.3|35.9|0
1650977100000|2022-04-26 12:45:00|38.43|36.03|38.39|35.99|38.52|36.12|38.36|35.96|0
1650977400000|2022-04-26 12:50:00|38.4|36|38.2|35.8|38.43|36.03|38.19|35.79|0
1650977700000|2022-04-26 12:55:00|38.22|35.82|38.59|36.19|38.62|36.22|37.95|35.55|0
1650978000000|2022-04-26 13:00:00|38.6|36.2|38.79|36.39|38.92|36.52|38.6|36.2|0
1650978300000|2022-04-26 13:05:00|38.8|36.4|38.8|36.4|38.85|36.45|38.76|36.36|0
1650978600000|2022-04-26 13:10:00|38.81|36.41|38.99|36.59|39.06|36.66|38.79|36.39|0
1650978900000|2022-04-26 13:15:00|39|36.6|38.95|36.55|39.03|36.63|38.91|36.51|0
1650979200000|2022-04-26 13:20:00|38.94|36.54|39.09|36.69|39.16|36.76|38.93|36.53|0
1650979500000|2022-04-26 13:25:00|39.1|36.7|38.98|36.58|39.16|36.76|38.91|36.51|0
1650979800000|2022-04-26 13:30:00|39.04|36.64|39.31|36.91|39.32|36.92|38.53|36.13|0
1650980100000|2022-04-26 13:35:00|39.35|36.95|39.23|36.83|39.37|36.97|38.97|36.57|0
1650980400000|2022-04-26 13:40:00|39.34|36.94|39.78|37.38|39.84|37.44|39.18|36.78|0
1650980700000|2022-04-26 13:45:00|39.81|37.41|40.19|37.79|40.19|37.79|39.48|37.08|0
1650981000000|2022-04-26 13:50:00|40.25|37.85|40.6|38.2|40.6|38.2|40.06|37.66|0
1650981300000|2022-04-26 13:55:00|40.57|38.17|40.45|38.05|40.67|38.27|40.4|38|0
1650981600000|2022-04-26 14:00:00|40.49|38.09|40.46|38.06|40.69|38.29|40.38|37.98|0
1650981900000|2022-04-26 14:05:00|40.5|38.1|40.04|37.64|40.5|38.1|39.98|37.58|0
1650982200000|2022-04-26 14:10:00|40.1|37.7|40.68|38.28|40.71|38.31|39.98|37.58|0
1650982500000|2022-04-26 14:15:00|40.73|38.33|41.74|39.34|41.89|39.49|40.31|37.91|0
1650982800000|2022-04-26 14:20:00|41.78|39.38|41.94|39.54|42.19|39.79|41.6|39.2|0
1650983100000|2022-04-26 14:25:00|41.97|39.57|41.66|39.26|42.15|39.75|41.66|39.26|0
1650983400000|2022-04-26 14:30:00|41.58|39.18|42.08|39.68|42.12|39.72|41.5|39.1|0
1650983700000|2022-04-26 14:35:00|42.12|39.72|42.2|39.8|42.45|40.05|41.73|39.33|0
1650984000000|2022-04-26 14:40:00|42.17|39.77|43.13|40.73|43.26|40.86|42.14|39.74|0
1650984300000|2022-04-26 14:45:00|43.19|40.79|42.64|40.24|43.23|40.83|42.64|40.24|0
1650984600000|2022-04-26 14:50:00|42.69|40.29|42.95|40.55|43.03|40.63|42.48|40.08|0
1650984900000|2022-04-26 14:55:00|42.94|40.54|42.98|40.58|43.08|40.68|42.78|40.38|0
1650985200000|2022-04-26 15:00:00|43|40.6|43.4|41|43.41|41.01|43|40.6|0
1650985500000|2022-04-26 15:05:00|43.41|41.01|43.25|40.85|43.54|41.14|43.25|40.85|0
1650985800000|2022-04-26 15:10:00|43.3|40.9|42.95|40.55|43.4|41|42.93|40.53|0
1650986100000|2022-04-26 15:15:00|42.97|40.57|43.52|41.12|43.52|41.12|42.95|40.55|0
1650986400000|2022-04-26 15:20:00|43.51|41.11|43.04|40.64|43.55|41.15|42.73|40.33|0
1650986700000|2022-04-26 15:25:00|43.09|40.69|43.14|40.74|43.2|40.8|42.87|40.47|0
1650987000000|2022-04-26 15:30:00|43.17|40.77|43.1|40.7|43.47|41.07|42.78|40.38|0
1650987300000|2022-04-26 15:35:00|43.13|40.73|43.34|40.94|43.69|41.29|43.08|40.68|0
1650987600000|2022-04-26 15:40:00|43.37|40.97|43.24|40.84|43.8|41.4|43.24|40.84|0
1650987900000|2022-04-26 15:45:00|43.25|40.85|43.82|41.42|43.91|41.51|43.21|40.81|0
1650988200000|2022-04-26 15:50:00|43.85|41.45|43.96|41.56|43.96|41.56|43.66|41.26|0
1650988500000|2022-04-26 15:55:00|43.97|41.57|44.45|42.05|44.46|42.06|43.97|41.57|0
1650988800000|2022-04-26 16:00:00|44.46|42.06|44.22|41.82|44.46|42.06|44.15|41.75|0
1650989100000|2022-04-26 16:05:00|44.2|41.8|43.76|41.36|44.28|41.88|43.76|41.36|0
1650989400000|2022-04-26 16:10:00|43.8|41.4|43.76|41.36|44.01|41.61|43.71|41.31|0
1650989700000|2022-04-26 16:15:00|43.73|41.33|42.89|40.49|43.75|41.35|42.89|40.49|0
1650990000000|2022-04-26 16:20:00|42.87|40.47|42.62|40.22|42.87|40.47|42.45|40.05|0
1650990300000|2022-04-26 16:25:00|42.65|40.25|42.16|39.76|42.65|40.25|42.03|39.63|0
1650990600000|2022-04-26 16:30:00|42.2|39.8|42.44|40.04|42.54|40.14|42.09|39.69|0
1650990900000|2022-04-26 16:35:00|42.46|40.06|42.82|40.42|42.87|40.47|42.33|39.93|0
1650991200000|2022-04-26 16:40:00|42.8|40.4|42.76|40.36|42.9|40.5|42.58|40.18|0
1650991500000|2022-04-26 16:45:00|42.77|40.37|43.02|40.62|43.09|40.69|42.76|40.36|0
1650991800000|2022-04-26 16:50:00|43.01|40.61|42.79|40.39|43.04|40.64|42.58|40.18|0
1650992100000|2022-04-26 16:55:00|42.83|40.43|42.03|39.63|42.88|40.48|42|39.6|0
1650992400000|2022-04-26 17:00:00|42.05|39.65|42.89|40.49|43.02|40.62|41.82|39.42|0
1650992700000|2022-04-26 17:05:00|42.86|40.46|42.84|40.44|42.92|40.52|42.68|40.28|0
1650993000000|2022-04-26 17:10:00|42.86|40.46|43.19|40.79|43.19|40.79|42.75|40.35|0
1650993300000|2022-04-26 17:15:00|43.21|40.81|43.46|41.06|43.48|41.08|43.05|40.65|0
1650993600000|2022-04-26 17:20:00|43.49|41.09|43.67|41.27|43.68|41.28|43.38|40.98|0
1650993900000|2022-04-26 17:25:00|43.65|41.25|44.54|42.14|44.54|42.14|42.82|40.42|0
1650994200000|2022-04-26 17:30:00|44.56|42.16|46.44|44.04|46.71|44.31|44.56|42.16|0
1650994500000|2022-04-26 17:35:00|46.5|44.1|46.29|43.89|46.69|44.29|46.22|43.82|0
1650994800000|2022-04-26 17:40:00|46.37|43.97|45.79|43.39|46.37|43.97|45.59|43.19|0
1650995100000|2022-04-26 17:45:00|45.72|43.32|45.97|43.57|46.2|43.8|45.67|43.27|0
1650995400000|2022-04-26 17:50:00|45.93|43.53|46.45|44.05|46.45|44.05|45.93|43.53|0
1650995700000|2022-04-26 17:55:00|46.42|44.02|46.35|43.95|46.48|44.08|46.13|43.73|0
1650996000000|2022-04-26 18:00:00|46.33|43.93|46.35|43.95|46.6|44.2|46.21|43.81|0
1650996300000|2022-04-26 18:05:00|46.36|43.96|46.39|43.99|46.48|44.08|46.13|43.73|0
1650996600000|2022-04-26 18:10:00|46.43|44.03|45.98|43.58|46.43|44.03|45.94|43.54|0
1650996900000|2022-04-26 18:15:00|45.96|43.56|46.01|43.61|46.29|43.89|45.61|43.21|0
1650997200000|2022-04-26 18:20:00|46.04|43.64|45.53|43.13|46.08|43.68|45.33|42.93|0
1650997500000|2022-04-26 18:25:00|45.5|43.1|45.53|43.13|45.87|43.47|45.41|43.01|0
1650997800000|2022-04-26 18:30:00|45.59|43.19|45.7|43.3|45.99|43.59|45.51|43.11|0
1650998100000|2022-04-26 18:35:00|45.66|43.26|45.52|43.12|45.7|43.3|45.31|42.91|0
1650998400000|2022-04-26 18:40:00|45.54|43.14|46.31|43.91|46.32|43.92|45.54|43.14|0
1650998700000|2022-04-26 18:45:00|46.32|43.92|46.23|43.83|46.44|44.04|46.05|43.65|0
1650999000000|2022-04-26 18:50:00|46.24|43.84|45.77|43.37|46.27|43.87|45.69|43.29|0
1650999300000|2022-04-26 18:55:00|45.69|43.29|45.4|43|45.81|43.41|45.32|42.92|0
1650999600000|2022-04-26 19:00:00|45.44|43.04|45.37|42.97|46.14|43.74|44.77|42.37|0
1650999900000|2022-04-26 19:05:00|45.42|43.02|45.83|43.43|45.93|43.53|45.37|42.97|0
1651000200000|2022-04-26 19:10:00|45.85|43.45|46.4|44|46.46|44.06|45.61|43.21|0
1651000500000|2022-04-26 19:15:00|46.38|43.98|47.15|44.75|47.24|44.84|45.18|42.78|0
1651000800000|2022-04-26 19:20:00|47.12|44.72|46.71|44.31|47.17|44.77|46.61|44.21|0
1651001100000|2022-04-26 19:25:00|46.62|44.22|47.01|44.61|47.11|44.71|46.62|44.22|0
1651001400000|2022-04-26 19:30:00|47.03|44.63|47.32|44.92|47.45|45.05|46.84|44.44|0
1651001700000|2022-04-26 19:35:00|47.3|44.9|46.91|44.51|47.56|45.16|46.91|44.51|0
1651002000000|2022-04-26 19:40:00|46.87|44.47|46.92|44.52|47.37|44.97|46.7|44.3|0
1651002300000|2022-04-26 19:45:00|46.89|44.49|47.3|44.9|47.5|45.1|46.69|44.29|0
1651002600000|2022-04-26 19:50:00|47.37|44.97|47.55|45.15|47.57|45.17|46.79|44.39|0
1651002900000|2022-04-26 19:55:00|47.57|45.17|48.31|45.91|48.31|45.91|47.09|44.69|0
1651003200000|2022-04-26 20:00:00|48.34|45.94|48.92|46.52|49.18|46.78|48.17|45.77|0
1651003500000|2022-04-26 20:05:00|48.9|46.5|50.27|47.87|50.46|48.06|48.81|46.41|0
1651003800000|2022-04-26 20:10:00|50.31|47.91|50.38|47.98|50.68|48.28|49.43|47.03|0
1651004100000|2022-04-26 20:15:00|50.51|47.71|50.27|47.47|50.56|47.76|50.2|47.4|0
1651004400000|2022-04-26 20:20:00|50.29|47.49|50.84|48.04|50.91|48.11|49.05|46.25|0
1651004700000|2022-04-26 20:25:00|50.82|48.02|50.8|48|51.07|48.27|50.8|48|0
1651005000000|2022-04-26 20:30:00|50.82|48.02|50.89|48.09|51.03|48.23|50.8|48|0
1651005300000|2022-04-26 20:35:00|50.87|48.07|51.01|48.21|51.12|48.32|50.81|48.01|0
1651005600000|2022-04-26 20:40:00|51.03|48.23|51.56|48.76|51.65|48.85|51.03|48.23|0
1651005900000|2022-04-26 20:45:00|51.55|48.75|51.52|48.72|51.62|48.82|51.25|48.45|0
1651006200000|2022-04-26 20:50:00|51.54|48.74|51.56|48.76|51.74|48.94|51.52|48.72|0
1651006500000|2022-04-26 20:55:00|51.54|48.74|51.46|48.66|51.57|48.77|51.41|48.61|0
1651006800000|2022-04-26 21:00:00|51.5|48.7|51.42|48.62|51.5|48.7|51.41|48.61|0
1651007100000|2022-04-26 21:05:00|51.41|48.61|51.32|48.52|51.41|48.61|51.32|48.52|0
1651007400000|2022-04-26 21:10:00|51.31|48.51|51.24|48.44|51.37|48.57|51.23|48.43|0
1651007700000|2022-04-26 21:15:00|51.23|48.43|51.22|48.42|51.3|48.5|51.19|48.39|0
1651008000000|2022-04-26 21:20:00|51.23|48.43|51.22|48.42|51.24|48.44|51.15|48.35|0
1651008300000|2022-04-26 21:25:00|51.24|48.44|51.03|48.23|51.24|48.44|51.01|48.21|0
1651008600000|2022-04-26 21:30:00|51.02|48.22|50.9|48.1|51.03|48.23|50.79|47.99|0
1651008900000|2022-04-26 21:35:00|50.89|48.09|50.95|48.15|50.99|48.19|50.88|48.08|0
1651009200000|2022-04-26 21:40:00|50.94|48.14|50.94|48.14|50.97|48.17|50.89|48.09|0
1651009500000|2022-04-26 21:45:00|50.93|48.13|50.95|48.15|50.95|48.15|50.86|48.06|0
1651009800000|2022-04-26 21:50:00|50.98|48.18|50.84|48.04|51.01|48.21|50.84|48.04|0
1651010100000|2022-04-26 21:55:00|50.86|48.06|50.79|47.99|50.87|48.07|50.79|47.99|0
1651010400000|2022-04-26 22:00:00|50.48|47.68|50.4|47.6|50.83|48.03|50.35|47.55|0
1651010700000|2022-04-26 22:05:00|50.39|47.59|49.77|46.97|50.39|47.59|49.59|46.79|0
1651011000000|2022-04-26 22:10:00|49.75|46.95|49.69|46.89|49.8|47|49.51|46.71|0
1651011300000|2022-04-26 22:15:00|49.68|46.88|49.87|47.07|50.08|47.28|49.57|46.77|0
1651011600000|2022-04-26 22:20:00|49.88|47.08|49.41|46.61|49.88|47.08|49.41|46.61|0
1651011900000|2022-04-26 22:25:00|49.38|46.58|48.97|46.17|49.48|46.68|48.91|46.11|0
1651012200000|2022-04-26 22:30:00|48.96|46.16|49.16|46.36|49.18|46.38|48.83|46.03|0
1651012500000|2022-04-26 22:35:00|49.14|46.34|49.42|46.62|49.44|46.64|49.07|46.27|0
1651012800000|2022-04-26 22:40:00|49.41|46.61|49.72|46.92|49.74|46.94|49.35|46.55|0
1651013100000|2022-04-26 22:45:00|49.7|46.9|49.67|46.87|49.79|46.99|49.58|46.78|0
1651013400000|2022-04-26 22:50:00|49.68|46.88|49.42|46.62|49.7|46.9|49.35|46.55|0
1651013700000|2022-04-26 22:55:00|49.4|46.6|49.62|46.82|49.66|46.86|49.37|46.57|0
1651014000000|2022-04-26 23:00:00|49.61|46.81|49.48|46.68|49.62|46.82|49.45|46.65|0
1651014300000|2022-04-26 23:05:00|49.52|46.72|49.33|46.53|49.52|46.72|49.29|46.49|0
1651014600000|2022-04-26 23:10:00|49.32|46.52|49.34|46.54|49.46|46.66|49.24|46.44|0
1651014900000|2022-04-26 23:15:00|49.36|46.56|49.34|46.54|49.4|46.6|49.29|46.49|0
1651015200000|2022-04-26 23:20:00|49.33|46.53|49.3|46.5|49.34|46.54|49.27|46.47|0
1651015500000|2022-04-26 23:25:00|49.29|46.49|49.4|46.6|49.42|46.62|49.21|46.41|0
1651015800000|2022-04-26 23:30:00|49.41|46.61|49.19|46.39|49.42|46.62|49.11|46.31|0
1651016100000|2022-04-26 23:35:00|49.18|46.38|49.12|46.32|49.32|46.52|49.1|46.3|0
1651016400000|2022-04-26 23:40:00|49.17|46.37|49.12|46.32|49.18|46.38|49|46.2|0
1651016700000|2022-04-26 23:45:00|49.11|46.31|49.01|46.21|49.14|46.34|48.99|46.19|0
1651017000000|2022-04-26 23:50:00|49|46.2|49.03|46.23|49.03|46.23|48.86|46.06|0
1651017300000|2022-04-26 23:55:00|49.01|46.21|49.06|46.26|49.12|46.32|48.87|46.07|0
1651017600000|2022-04-27 00:00:00|49.05|46.25|48.96|46.16|49.08|46.28|48.84|46.04|0
1651017900000|2022-04-27 00:05:00|48.95|46.15|48.77|45.97|49.08|46.28|48.73|45.93|0
1651018200000|2022-04-27 00:10:00|48.78|45.98|48.8|46|48.91|46.11|48.75|45.95|0
1651018500000|2022-04-27 00:15:00|48.77|45.97|48.37|45.57|48.92|46.12|48.32|45.52|0
1651018800000|2022-04-27 00:20:00|48.35|45.55|48.26|45.46|48.4|45.6|48.09|45.29|0
1651019100000|2022-04-27 00:25:00|48.24|45.44|48.35|45.55|48.4|45.6|48.19|45.39|0
1651019400000|2022-04-27 00:30:00|48.36|45.56|48.43|45.63|48.59|45.79|48.35|45.55|0
1651019700000|2022-04-27 00:35:00|48.42|45.62|48.55|45.75|48.55|45.75|48.35|45.55|0
1651020000000|2022-04-27 00:40:00|48.54|45.74|48.62|45.82|48.85|46.05|48.52|45.72|0
1651020300000|2022-04-27 00:45:00|48.6|45.8|48.64|45.84|48.74|45.94|48.59|45.79|0
1651020600000|2022-04-27 00:50:00|48.63|45.83|48.5|45.7|48.64|45.84|48.5|45.7|0
1651020900000|2022-04-27 00:55:00|48.49|45.69|48.83|46.03|48.95|46.15|48.41|45.61|0
1651021200000|2022-04-27 01:00:00|48.85|46.05|48.79|45.99|48.85|46.05|48.69|45.89|0
1651021500000|2022-04-27 01:05:00|48.81|46.01|48.48|45.68|48.84|46.04|48.43|45.63|0
1651021800000|2022-04-27 01:10:00|48.49|45.69|48.52|45.72|48.58|45.78|48.47|45.67|0
1651022100000|2022-04-27 01:15:00|48.54|45.74|48.33|45.53|48.54|45.74|48.25|45.45|0
1651022400000|2022-04-27 01:20:00|48.28|45.48|48|45.2|48.3|45.5|47.99|45.19|0
1651022700000|2022-04-27 01:25:00|48.01|45.21|47.88|45.08|48.04|45.24|47.85|45.05|0
1651023000000|2022-04-27 01:30:00|47.9|45.1|47.67|44.87|48.02|45.22|47.67|44.87|0
1651023300000|2022-04-27 01:35:00|47.69|44.89|47.31|44.51|47.83|45.03|47.31|44.51|0
1651023600000|2022-04-27 01:40:00|47.28|44.48|47.54|44.74|47.54|44.74|47.26|44.46|0
1651023900000|2022-04-27 01:45:00|47.52|44.72|47.6|44.8|47.6|44.8|47.4|44.6|0
1651024200000|2022-04-27 01:50:00|47.62|44.82|47.74|44.94|47.76|44.96|47.59|44.79|0
1651024500000|2022-04-27 01:55:00|47.76|44.96|47.69|44.89|47.76|44.96|47.65|44.85|0
1651024800000|2022-04-27 02:00:00|47.67|44.87|47.74|44.94|47.82|45.02|47.67|44.87|0
1651025100000|2022-04-27 02:05:00|47.72|44.92|48.19|45.39|48.32|45.52|47.67|44.87|0
1651025400000|2022-04-27 02:10:00|48.2|45.4|47.8|45|48.2|45.4|47.78|44.98|0
1651025700000|2022-04-27 02:15:00|47.84|45.04|47.82|45.02|47.96|45.16|47.77|44.97|0
1651026000000|2022-04-27 02:20:00|47.81|45.01|47.87|45.07|47.97|45.17|47.71|44.91|0
1651026300000|2022-04-27 02:25:00|47.88|45.08|47.71|44.91|47.95|45.15|47.71|44.91|0
1651026600000|2022-04-27 02:30:00|47.69|44.89|47.74|44.94|47.83|45.03|47.64|44.84|0
1651026900000|2022-04-27 02:35:00|47.76|44.96|47.72|44.92|47.9|45.1|47.71|44.91|0
1651027200000|2022-04-27 02:40:00|47.69|44.89|47.35|44.55|47.69|44.89|47.33|44.53|0
1651027500000|2022-04-27 02:45:00|47.37|44.57|47.42|44.62|47.59|44.79|47.37|44.57|0
1651027800000|2022-04-27 02:50:00|47.4|44.6|47.13|44.33|47.52|44.72|47.02|44.22|0
1651028100000|2022-04-27 02:55:00|47.15|44.35|47.11|44.31|47.26|44.46|47.06|44.26|0
1651028400000|2022-04-27 03:00:00|47.1|44.3|47.13|44.33|47.24|44.44|47.06|44.26|0
1651028700000|2022-04-27 03:05:00|47.12|44.32|47.22|44.42|47.26|44.46|47.11|44.31|0
1651029000000|2022-04-27 03:10:00|47.24|44.44|47.12|44.32|47.26|44.46|47.05|44.25|0
1651029300000|2022-04-27 03:15:00|47.14|44.34|47.34|44.54|47.37|44.57|47.12|44.32|0
1651029600000|2022-04-27 03:20:00|47.33|44.53|47.29|44.49|47.34|44.54|47.26|44.46|0
1651029900000|2022-04-27 03:25:00|47.27|44.47|47.17|44.37|47.3|44.5|47.08|44.28|0
1651030200000|2022-04-27 03:30:00|47.16|44.36|47.14|44.34|47.31|44.51|47.13|44.33|0
1651030500000|2022-04-27 03:35:00|47.15|44.35|47.11|44.31|47.19|44.39|47.11|44.31|0
1651030800000|2022-04-27 03:40:00|47.12|44.32|47.15|44.35|47.21|44.41|47.03|44.23|0
1651031100000|2022-04-27 03:45:00|47.16|44.36|46.89|44.09|47.16|44.36|46.81|44.01|0
1651031400000|2022-04-27 03:50:00|46.91|44.11|47.06|44.26|47.06|44.26|46.91|44.11|0
1651031700000|2022-04-27 03:55:00|47.05|44.25|47.01|44.21|47.05|44.25|46.92|44.12|0
1651032000000|2022-04-27 04:00:00|47.02|44.22|46.53|43.73|47.1|44.3|46.53|43.73|0
1651032300000|2022-04-27 04:05:00|46.54|43.74|46.51|43.71|46.56|43.76|46.46|43.66|0
1651032600000|2022-04-27 04:10:00|46.5|43.7|46.53|43.73|46.58|43.78|46.5|43.7|0
1651032900000|2022-04-27 04:15:00|46.54|43.74|46.56|43.76|46.58|43.78|46.51|43.71|0
1651033200000|2022-04-27 04:20:00|46.58|43.78|46.71|43.91|46.71|43.91|46.55|43.75|0
1651033500000|2022-04-27 04:25:00|46.7|43.9|46.68|43.88|46.71|43.91|46.48|43.68|0
1651033800000|2022-04-27 04:30:00|46.66|43.86|46.66|43.86|46.69|43.89|46.61|43.81|0
1651034100000|2022-04-27 04:35:00|46.67|43.87|46.73|43.93|46.76|43.96|46.64|43.84|0
1651034400000|2022-04-27 04:40:00|46.71|43.91|46.71|43.91|46.81|44.01|46.71|43.91|0
1651034700000|2022-04-27 04:45:00|46.72|43.92|46.54|43.74|46.74|43.94|46.54|43.74|0
1651035000000|2022-04-27 04:50:00|46.52|43.72|46.62|43.82|46.64|43.84|46.52|43.72|0
1651035300000|2022-04-27 04:55:00|46.6|43.8|46.55|43.75|46.61|43.81|46.52|43.72|0
1651035600000|2022-04-27 05:00:00|46.54|43.74|46.72|43.92|46.75|43.95|46.48|43.68|0
1651035900000|2022-04-27 05:05:00|46.71|43.91|46.57|43.77|46.71|43.91|46.52|43.72|0
1651036200000|2022-04-27 05:10:00|46.56|43.76|46.38|43.58|46.6|43.8|46.35|43.55|0
1651036500000|2022-04-27 05:15:00|46.4|43.6|46.55|43.75|46.56|43.76|46.38|43.58|0
1651036800000|2022-04-27 05:20:00|46.56|43.76|46.73|43.93|46.78|43.98|46.56|43.76|0
1651037100000|2022-04-27 05:25:00|46.76|43.96|46.51|43.71|46.76|43.96|46.51|43.71|0
1651037400000|2022-04-27 05:30:00|46.49|43.69|46.66|43.86|46.69|43.89|46.27|43.47|0
1651037700000|2022-04-27 05:35:00|46.68|43.88|46.46|43.66|46.68|43.88|46.37|43.57|0
1651038000000|2022-04-27 05:40:00|46.44|43.64|46.52|43.72|46.56|43.76|46.42|43.62|0
1651038300000|2022-04-27 05:45:00|46.56|43.76|46.64|43.84|46.74|43.94|46.53|43.73|0
1651038600000|2022-04-27 05:50:00|46.66|43.86|46.61|43.81|46.76|43.96|46.6|43.8|0
1651038900000|2022-04-27 05:55:00|46.64|43.84|46.66|43.86|46.79|43.99|46.54|43.74|0
1651039200000|2022-04-27 06:00:00|46.64|43.84|46.94|44.14|46.94|44.14|46.54|43.74|0
1651039500000|2022-04-27 06:05:00|46.91|44.11|46.59|43.79|46.97|44.17|46.52|43.72|0
1651039800000|2022-04-27 06:10:00|46.6|43.8|46.31|43.51|46.63|43.83|46.3|43.5|0
1651040100000|2022-04-27 06:15:00|46.3|43.5|46.21|43.41|46.33|43.53|46.16|43.36|0
1651040400000|2022-04-27 06:20:00|46.22|43.42|46.25|43.45|46.28|43.48|46.18|43.38|0
1651040700000|2022-04-27 06:25:00|46.26|43.46|46.29|43.49|46.29|43.49|46.21|43.41|0
1651041000000|2022-04-27 06:30:00|46.28|43.48|46.32|43.52|46.36|43.56|46.18|43.38|0
1651041300000|2022-04-27 06:35:00|46.33|43.53|46.48|43.68|46.48|43.68|46.18|43.38|0
1651041600000|2022-04-27 06:40:00|46.49|43.69|46.26|43.46|47.49|44.69|45.73|42.93|0
1651041900000|2022-04-27 06:45:00|46.27|43.47|46.17|43.37|46.32|43.52|46.12|43.32|0
1651042200000|2022-04-27 06:50:00|46.16|43.36|46.11|43.31|46.29|43.49|46.09|43.29|0
1651042500000|2022-04-27 06:55:00|46.13|43.33|46.05|43.25|46.23|43.43|46.02|43.22|0
1651042800000|2022-04-27 07:00:00|46.1|43.3|46.2|43.4|46.3|43.5|45.82|43.02|0
1651043100000|2022-04-27 07:05:00|45.97|43.57|45.77|43.37|46.22|43.82|45.67|43.27|0
1651043400000|2022-04-27 07:10:00|45.82|43.42|46.2|43.8|46.22|43.82|45.75|43.35|0
1651043700000|2022-04-27 07:15:00|46.23|43.83|46.35|43.95|46.47|44.07|46.11|43.71|0
1651044000000|2022-04-27 07:20:00|46.38|43.98|47.24|44.84|47.36|44.96|46.37|43.97|0
1651044300000|2022-04-27 07:25:00|47.29|44.89|48.25|45.85|48.32|45.92|47.23|44.83|0
1651044600000|2022-04-27 07:30:00|48.34|45.94|48.12|45.72|48.98|46.58|48.03|45.63|0
1651044900000|2022-04-27 07:35:00|48.1|45.7|47.44|45.04|48.14|45.74|47.43|45.03|0
1651045200000|2022-04-27 07:40:00|47.41|45.01|46.91|44.51|47.42|45.02|46.8|44.4|0
1651045500000|2022-04-27 07:45:00|46.86|44.46|46.36|43.96|46.96|44.56|46.07|43.67|0
1651045800000|2022-04-27 07:50:00|46.35|43.95|45.55|43.15|46.35|43.95|45.55|43.15|0
1651046100000|2022-04-27 07:55:00|45.51|43.11|45.18|42.78|45.6|43.2|45.03|42.63|0
1651046400000|2022-04-27 08:00:00|45.16|42.76|45.39|42.99|45.51|43.11|45.06|42.66|0
1651046700000|2022-04-27 08:05:00|45.41|43.01|45.42|43.02|45.53|43.13|45.29|42.89|0
1651047000000|2022-04-27 08:10:00|45.4|43|44.85|42.45|45.81|43.41|44.82|42.42|0
1651047300000|2022-04-27 08:15:00|44.82|42.42|44.69|42.29|44.92|42.52|44.59|42.19|0
1651047600000|2022-04-27 08:20:00|44.67|42.27|44.8|42.4|44.9|42.5|44.55|42.15|0
1651047900000|2022-04-27 08:25:00|44.81|42.41|45.07|42.67|45.37|42.97|44.74|42.34|0
1651048200000|2022-04-27 08:30:00|45.04|42.64|45.33|42.93|45.33|42.93|44.93|42.53|0
1651048500000|2022-04-27 08:35:00|45.37|42.97|44.99|42.59|45.42|43.02|44.93|42.53|0
1651048800000|2022-04-27 08:40:00|44.96|42.56|45.01|42.61|45.03|42.63|44.84|42.44|0
1651049100000|2022-04-27 08:45:00|45.02|42.62|45.39|42.99|45.47|43.07|45.02|42.62|0
1651049400000|2022-04-27 08:50:00|45.17|42.77|45.5|43.1|45.72|43.32|45.17|42.77|0
1651049700000|2022-04-27 08:55:00|45.52|43.12|45.34|42.94|45.52|43.12|45.1|42.7|0
1651050000000|2022-04-27 09:00:00|45.37|42.97|45.22|42.82|45.43|43.03|45.09|42.69|0
1651050300000|2022-04-27 09:05:00|45.25|42.85|45.42|43.02|45.42|43.02|45.04|42.64|0
1651050600000|2022-04-27 09:10:00|44.96|42.56|44.14|41.74|44.96|42.56|44.02|41.62|0
1651050900000|2022-04-27 09:15:00|44.17|41.77|44.22|41.82|44.46|42.06|44.15|41.75|0
1651051200000|2022-04-27 09:20:00|44.21|41.81|44.17|41.77|44.28|41.88|44.05|41.65|0
1651051500000|2022-04-27 09:25:00|44.1|41.7|44.07|41.67|44.17|41.77|43.92|41.52|0
1651051800000|2022-04-27 09:30:00|44.06|41.66|44.24|41.84|44.35|41.95|43.84|41.44|0
1651052100000|2022-04-27 09:35:00|44.21|41.81|43.91|41.51|44.23|41.83|43.89|41.49|0
1651052400000|2022-04-27 09:40:00|43.89|41.49|43.97|41.57|44|41.6|43.84|41.44|0
1651052700000|2022-04-27 09:45:00|43.96|41.56|44.11|41.71|44.21|41.81|43.92|41.52|0
1651053000000|2022-04-27 09:50:00|44.1|41.7|43.89|41.49|44.11|41.71|43.79|41.39|0
1651053300000|2022-04-27 09:55:00|43.87|41.47|43.68|41.28|43.87|41.47|43.63|41.23|0
1651053600000|2022-04-27 10:00:00|43.66|41.26|43.55|41.15|43.71|41.31|43.48|41.08|0
1651053900000|2022-04-27 10:05:00|43.58|41.18|43.58|41.18|43.66|41.26|43.5|41.1|0
1651054200000|2022-04-27 10:10:00|43.59|41.19|44.8|42.4|44.82|42.42|43.29|40.89|0
1651054500000|2022-04-27 10:15:00|44.79|42.39|44.99|42.59|44.99|42.59|44.77|42.37|0
1651054800000|2022-04-27 10:20:00|44.98|42.58|44.93|42.53|44.99|42.59|44.9|42.5|0
1651055100000|2022-04-27 10:25:00|44.94|42.54|44.98|42.58|44.99|42.59|44.94|42.54|0
1651055400000|2022-04-27 10:30:00|44.99|42.59|45.01|42.61|45.06|42.66|44.96|42.56|0
1651055700000|2022-04-27 10:35:00|45.02|42.62|44.74|42.34|45.12|42.72|44.57|42.17|0
1651056000000|2022-04-27 10:40:00|44.75|42.35|44.84|42.44|44.91|42.51|44.63|42.23|0
1651056300000|2022-04-27 10:45:00|45|42.6|44.9|42.5|45.33|42.93|44.65|42.25|0
1651056600000|2022-04-27 10:50:00|44.86|42.46|44.73|42.33|45.13|42.73|44.7|42.3|0
1651056900000|2022-04-27 10:55:00|44.71|42.31|44.87|42.47|44.92|42.52|44.67|42.27|0
1651057200000|2022-04-27 11:00:00|44.86|42.46|45.41|43.01|45.46|43.06|44.86|42.46|0
1651057500000|2022-04-27 11:05:00|45.4|43|45.83|43.43|45.84|43.44|45.4|43|0
1651057800000|2022-04-27 11:10:00|45.84|43.44|45.66|43.26|45.87|43.47|45.66|43.26|0
1651058100000|2022-04-27 11:15:00|45.67|43.27|45.94|43.54|45.94|43.54|45.64|43.24|0
1651058400000|2022-04-27 11:20:00|45.92|43.52|46.36|43.96|46.41|44.01|45.84|43.44|0
1651058700000|2022-04-27 11:25:00|46.32|43.92|46.73|44.33|46.73|44.33|46.3|43.9|0
1651059000000|2022-04-27 11:30:00|46.78|44.38|47.99|45.59|48.44|46.04|45.52|43.12|0
1651059300000|2022-04-27 11:35:00|47.94|45.54|48.37|45.97|48.49|46.09|47.82|45.42|0
1651059600000|2022-04-27 11:40:00|48.34|45.94|48.18|45.78|48.4|46|48.1|45.7|0
1651059900000|2022-04-27 11:45:00|48.2|45.8|47.97|45.57|48.2|45.8|47.87|45.47|0
1651060200000|2022-04-27 11:50:00|47.98|45.58|48.24|45.84|48.26|45.86|47.95|45.55|0
1651060500000|2022-04-27 11:55:00|48.25|45.85|48.29|45.89|48.54|46.14|48.05|45.65|0
1651060800000|2022-04-27 12:00:00|48.31|45.91|47.86|45.46|48.42|46.02|47.83|45.43|0
1651061100000|2022-04-27 12:05:00|47.9|45.5|47.74|45.34|48.24|45.84|47.4|45|0
1651061400000|2022-04-27 12:10:00|47.7|45.3|47.74|45.34|47.89|45.49|47.67|45.27|0
1651061700000|2022-04-27 12:15:00|47.72|45.32|47.58|45.18|47.91|45.51|47.27|44.87|0
1651062000000|2022-04-27 12:20:00|47.59|45.19|47.83|45.43|47.93|45.53|47.49|45.09|0
1651062300000|2022-04-27 12:25:00|47.92|45.52|47.62|45.22|48|45.6|47.53|45.13|0
1651062600000|2022-04-27 12:30:00|47.64|45.24|48|45.6|48.05|45.65|47.43|45.03|0
1651062900000|2022-04-27 12:35:00|47.93|45.53|47.6|45.2|48.05|45.65|47.56|45.16|0
1651063200000|2022-04-27 12:40:00|47.58|45.18|47.67|45.27|47.86|45.46|47.55|45.15|0
1651063500000|2022-04-27 12:45:00|47.68|45.28|47.87|45.47|47.92|45.52|47.59|45.19|0
1651063800000|2022-04-27 12:50:00|47.88|45.48|47.82|45.42|47.96|45.56|47.73|45.33|0
1651064100000|2022-04-27 12:55:00|47.8|45.4|47.73|45.33|47.83|45.43|47.59|45.19|0
1651064400000|2022-04-27 13:00:00|47.75|45.35|47.83|45.43|47.83|45.43|47.51|45.11|0
1651064700000|2022-04-27 13:05:00|47.81|45.41|48.38|45.98|48.44|46.04|47.81|45.41|0
1651065000000|2022-04-27 13:10:00|48.39|45.99|48.46|46.06|48.48|46.08|48.32|45.92|0
1651065300000|2022-04-27 13:15:00|48.5|46.1|48.29|45.89|48.5|46.1|48.16|45.76|0
1651065600000|2022-04-27 13:20:00|48.25|45.85|48.37|45.97|48.37|45.97|48.11|45.71|0
1651065900000|2022-04-27 13:25:00|48.35|45.95|48.14|45.74|48.35|45.95|47.92|45.52|0
1651066200000|2022-04-27 13:30:00|48.21|45.81|47.69|45.29|48.23|45.83|47.39|44.99|0
1651066500000|2022-04-27 13:35:00|47.56|45.16|48.03|45.63|48.36|45.96|47.22|44.82|0
1651066800000|2022-04-27 13:40:00|47.81|45.41|46.12|43.72|47.96|45.56|46.12|43.72|0
1651067100000|2022-04-27 13:45:00|46.01|43.61|45.32|42.92|46.01|43.61|45.04|42.64|0
1651067400000|2022-04-27 13:50:00|45.16|42.76|45.73|43.33|45.79|43.39|44.88|42.48|0
1651067700000|2022-04-27 13:55:00|45.68|43.28|46.06|43.66|46.31|43.91|45.58|43.18|0
1651068000000|2022-04-27 14:00:00|46.09|43.69|46.94|44.54|47.1|44.7|45.5|43.1|0
1651068300000|2022-04-27 14:05:00|46.89|44.49|47.2|44.8|47.4|45|46.78|44.38|0
1651068600000|2022-04-27 14:10:00|47.21|44.81|48.68|46.28|49|46.6|47.18|44.78|0
1651068900000|2022-04-27 14:15:00|48.79|46.39|49.1|46.7|49.49|47.09|48.7|46.3|0
1651069200000|2022-04-27 14:20:00|49.14|46.74|48.7|46.3|49.21|46.81|47.74|45.34|0
1651069500000|2022-04-27 14:25:00|48.53|46.13|49.26|46.86|49.26|46.86|48.13|45.73|0
1651069800000|2022-04-27 14:30:00|49.42|47.02|49.64|47.24|50.25|47.85|48.8|46.4|0
1651070100000|2022-04-27 14:35:00|49.6|47.2|48.47|46.07|49.72|47.32|48.36|45.96|0
1651070400000|2022-04-27 14:40:00|48.44|46.04|48.14|45.74|48.56|46.16|48.01|45.61|0
1651070700000|2022-04-27 14:45:00|48.13|45.73|47.36|44.96|48.3|45.9|47.36|44.96|0
1651071000000|2022-04-27 14:50:00|47.32|44.92|48.06|45.66|48.06|45.66|47.27|44.87|0
1651071300000|2022-04-27 14:55:00|48.02|45.62|48.16|45.76|48.42|46.02|47.61|45.21|0
1651071600000|2022-04-27 15:00:00|48.08|45.68|47.75|45.35|48.18|45.78|46.92|44.52|0
1651071900000|2022-04-27 15:05:00|47.7|45.3|48.02|45.62|48.21|45.81|47.59|45.19|0
1651072200000|2022-04-27 15:10:00|48.01|45.61|47.99|45.59|48.38|45.98|47.43|45.03|0
1651072500000|2022-04-27 15:15:00|47.94|45.54|47.25|44.85|47.94|45.54|47.13|44.73|0
1651072800000|2022-04-27 15:20:00|47.26|44.86|46.76|44.36|47.92|45.52|46.53|44.13|0
1651073100000|2022-04-27 15:25:00|46.86|44.46|46.49|44.09|47.01|44.61|46.39|43.99|0
1651073400000|2022-04-27 15:30:00|46.32|43.92|45.85|43.45|47.39|44.99|45.84|43.44|0
1651073700000|2022-04-27 15:35:00|45.83|43.43|46.07|43.67|46.1|43.7|45.8|43.4|0
1651074000000|2022-04-27 15:40:00|46.1|43.7|46.04|43.64|46.28|43.88|45.7|43.3|0
1651074300000|2022-04-27 15:45:00|46.19|43.79|46.22|43.82|46.41|44.01|46.04|43.64|0
1651074600000|2022-04-27 15:50:00|46.21|43.81|46.91|44.51|46.99|44.59|46.13|43.73|0
1651074900000|2022-04-27 15:55:00|46.93|44.53|46.55|44.15|47.01|44.61|46.52|44.12|0
1651075200000|2022-04-27 16:00:00|46.54|44.14|46.64|44.24|47.14|44.74|46.4|44|0
1651075500000|2022-04-27 16:05:00|46.62|44.22|46.05|43.65|46.65|44.25|45.95|43.55|0
1651075800000|2022-04-27 16:10:00|46.02|43.62|46.25|43.85|46.33|43.93|46.02|43.62|0
1651076100000|2022-04-27 16:15:00|46.28|43.88|46.33|43.93|46.52|44.12|45.98|43.58|0
1651076400000|2022-04-27 16:20:00|46.23|43.83|45.24|42.84|46.45|44.05|45.08|42.68|0
1651076700000|2022-04-27 16:25:00|45.26|42.86|44.51|42.11|45.36|42.96|44.43|42.03|0
1651077000000|2022-04-27 16:30:00|44.49|42.09|44.59|42.19|44.71|42.31|44.28|41.88|0
1651077300000|2022-04-27 16:35:00|44.56|42.16|44.62|42.22|44.97|42.57|44.54|42.14|0
1651077600000|2022-04-27 16:40:00|44.58|42.18|44.26|41.86|44.75|42.35|44.01|41.61|0
1651077900000|2022-04-27 16:45:00|44.29|41.89|44.41|42.01|45.48|43.08|44.15|41.75|0
1651078200000|2022-04-27 16:50:00|44.38|41.98|44.39|41.99|44.58|42.18|44.29|41.89|0
1651078500000|2022-04-27 16:55:00|44.37|41.97|44.36|41.96|44.5|42.1|44.25|41.85|0
1651078800000|2022-04-27 17:00:00|44.31|41.91|44.24|41.84|45.56|43.16|44.21|41.81|0
1651079100000|2022-04-27 17:05:00|44.28|41.88|45.12|42.72|45.13|42.73|44.13|41.73|0
1651079400000|2022-04-27 17:10:00|45.08|42.68|45.13|42.73|45.48|43.08|44.92|42.52|0
1651079700000|2022-04-27 17:15:00|45.15|42.75|45.36|42.96|45.52|43.12|45.13|42.73|0
1651080000000|2022-04-27 17:20:00|45.34|42.94|45.28|42.88|45.39|42.99|44.87|42.47|0
1651080300000|2022-04-27 17:25:00|45.26|42.86|44.64|42.24|45.82|43.42|44.61|42.21|0
1651080600000|2022-04-27 17:30:00|44.61|42.21|44.72|42.32|44.9|42.5|44.38|41.98|0
1651080900000|2022-04-27 17:35:00|44.65|42.25|45.09|42.69|45.21|42.81|44.38|41.98|0
1651081200000|2022-04-27 17:40:00|45.04|42.64|45.07|42.67|45.33|42.93|44.94|42.54|0
1651081500000|2022-04-27 17:45:00|45.05|42.65|44.62|42.22|45.2|42.8|44.54|42.14|0
1651081800000|2022-04-27 17:50:00|44.6|42.2|44.37|41.97|44.65|42.25|44.23|41.83|0
1651082100000|2022-04-27 17:55:00|44.34|41.94|44.37|41.97|44.65|42.25|44.34|41.94|0
1651082400000|2022-04-27 18:00:00|44.41|42.01|44.76|42.36|44.87|42.47|44.36|41.96|0
1651082700000|2022-04-27 18:05:00|44.84|42.44|44.34|41.94|44.88|42.48|44.15|41.75|0
1651083000000|2022-04-27 18:10:00|44.35|41.95|44.27|41.87|44.63|42.23|44.14|41.74|0
1651083300000|2022-04-27 18:15:00|44.24|41.84|44.78|42.38|44.95|42.55|44.24|41.84|0
1651083600000|2022-04-27 18:20:00|44.79|42.39|44.82|42.42|44.82|42.42|44.43|42.03|0
1651083900000|2022-04-27 18:25:00|44.9|42.5|44.97|42.57|45.07|42.67|44.76|42.36|0
1651084200000|2022-04-27 18:30:00|45|42.6|44.64|42.24|45.08|42.68|44.56|42.16|0
1651084500000|2022-04-27 18:35:00|44.66|42.26|44.85|42.45|45.61|43.21|44.57|42.17|0
1651084800000|2022-04-27 18:40:00|44.77|42.37|44.44|42.04|44.83|42.43|44.28|41.88|0
1651085100000|2022-04-27 18:45:00|44.43|42.03|44.78|42.38|44.91|42.51|44.2|41.8|0
1651085400000|2022-04-27 18:50:00|44.68|42.28|45.41|43.01|45.46|43.06|44.46|42.06|0
1651085700000|2022-04-27 18:55:00|45.43|43.03|46.06|43.66|46.29|43.89|45.43|43.03|0
1651086000000|2022-04-27 19:00:00|46.04|43.64|46.9|44.5|47.07|44.67|45.94|43.54|0
1651086300000|2022-04-27 19:05:00|46.93|44.53|46.86|44.46|47.14|44.74|46.53|44.13|0
1651086600000|2022-04-27 19:10:00|46.88|44.48|46.66|44.26|47.17|44.77|46.51|44.11|0
1651086900000|2022-04-27 19:15:00|46.73|44.33|46.94|44.54|47.2|44.8|46.34|43.94|0
1651087200000|2022-04-27 19:20:00|46.91|44.51|47.07|44.67|47.37|44.97|46.79|44.39|0
1651087500000|2022-04-27 19:25:00|47.13|44.73|46.81|44.41|47.13|44.73|46.62|44.22|0
1651087800000|2022-04-27 19:30:00|46.77|44.37|46.99|44.59|47.11|44.71|46.55|44.15|0
1651088100000|2022-04-27 19:35:00|46.96|44.56|47.38|44.98|47.54|45.14|46.74|44.34|0
1651088400000|2022-04-27 19:40:00|47.33|44.93|46.79|44.39|47.52|45.12|46.52|44.12|0
1651088700000|2022-04-27 19:45:00|46.72|44.32|45.77|43.37|47.36|44.96|45.77|43.37|0
1651089000000|2022-04-27 19:50:00|45.79|43.39|48.03|45.63|48.64|46.24|45.79|43.39|0
1651089300000|2022-04-27 19:55:00|47.98|45.58|48.18|45.78|48.36|45.96|47.65|45.25|0
1651089600000|2022-04-27 20:00:00|48.05|45.65|48.17|45.77|48.41|46.01|48.05|45.65|0
1651089900000|2022-04-27 20:05:00|48.15|45.75|47.99|45.59|48.4|46|46.85|44.45|0
1651090200000|2022-04-27 20:10:00|47.98|45.58|48.03|45.63|48.13|45.73|47.5|45.1|0
1651090500000|2022-04-27 20:15:00|48.08|45.28|47.75|44.95|48.08|45.28|47.58|44.78|0
1651090800000|2022-04-27 20:20:00|47.78|44.98|47.67|44.87|47.89|45.09|47.56|44.76|0
1651091100000|2022-04-27 20:25:00|47.66|44.86|47.65|44.85|47.75|44.95|47.5|44.7|0
1651091400000|2022-04-27 20:30:00|47.63|44.83|47.42|44.62|47.67|44.87|47.38|44.58|0
1651091700000|2022-04-27 20:35:00|47.43|44.63|47.22|44.42|47.47|44.67|47.22|44.42|0
1651092000000|2022-04-27 20:40:00|47.24|44.44|47.16|44.36|47.31|44.51|47.15|44.35|0
1651092300000|2022-04-27 20:45:00|47.14|44.34|46.62|43.82|47.22|44.42|46.51|43.71|0
1651092600000|2022-04-27 20:50:00|46.63|43.83|46.89|44.09|46.93|44.13|46.4|43.6|0
1651092900000|2022-04-27 20:55:00|46.88|44.08|46.66|43.86|46.88|44.08|46.57|43.77|0
1651093200000|2022-04-27 21:00:00|46.69|43.89|46.83|44.03|46.84|44.04|46.69|43.89|0
1651093500000|2022-04-27 21:05:00|46.84|44.04|46.83|44.03|46.86|44.06|46.82|44.02|0
1651093800000|2022-04-27 21:10:00|46.82|44.02|46.82|44.02|46.84|44.04|46.81|44.01|0
1651094100000|2022-04-27 21:15:00|46.83|44.03|46.82|44.02|46.85|44.05|46.82|44.02|0
1651094400000|2022-04-27 21:20:00|46.81|44.01|46.78|43.98|46.83|44.03|46.78|43.98|0
1651094700000|2022-04-27 21:25:00|46.79|43.99|46.8|44|46.81|44.01|46.78|43.98|0
1651095000000|2022-04-27 21:30:00|46.82|44.02|46.78|43.98|46.83|44.03|46.78|43.98|0
1651095300000|2022-04-27 21:35:00|46.77|43.97|46.74|43.94|46.78|43.98|46.71|43.91|0
1651095600000|2022-04-27 21:40:00|46.73|43.93|46.74|43.94|46.81|44.01|46.73|43.93|0
1651095900000|2022-04-27 21:45:00|46.76|43.96|46.77|43.97|46.77|43.97|46.69|43.89|0
1651096200000|2022-04-27 21:50:00|46.74|43.94|46.68|43.88|46.75|43.95|46.68|43.88|0
1651096500000|2022-04-27 21:55:00|46.67|43.87|46.65|43.85|46.68|43.88|46.64|43.84|0
1651096800000|2022-04-27 22:00:00|46.52|43.72|46.52|43.72|46.56|43.76|46.37|43.57|0
1651097100000|2022-04-27 22:05:00|46.53|43.73|46.52|43.72|46.55|43.75|46.41|43.61|0
1651097400000|2022-04-27 22:10:00|46.53|43.73|46.73|43.93|46.81|44.01|46.52|43.72|0
1651097700000|2022-04-27 22:15:00|46.69|43.89|46.77|43.97|46.79|43.99|46.53|43.73|0
1651098000000|2022-04-27 22:20:00|46.76|43.96|46.71|43.91|46.78|43.98|46.68|43.88|0
1651098300000|2022-04-27 22:25:00|46.69|43.89|46.79|43.99|46.82|44.02|46.68|43.88|0
1651098600000|2022-04-27 22:30:00|46.77|43.97|46.72|43.92|46.86|44.06|46.66|43.86|0
1651098900000|2022-04-27 22:35:00|46.71|43.91|46.65|43.85|46.76|43.96|46.64|43.84|0
1651099200000|2022-04-27 22:40:00|46.67|43.87|46.75|43.95|46.75|43.95|46.67|43.87|0
1651099500000|2022-04-27 22:45:00|46.74|43.94|46.69|43.89|46.74|43.94|46.57|43.77|0
1651099800000|2022-04-27 22:50:00|46.7|43.9|46.63|43.83|46.72|43.92|46.59|43.79|0
1651100100000|2022-04-27 22:55:00|46.62|43.82|46.71|43.91|46.78|43.98|46.6|43.8|0
1651100400000|2022-04-27 23:00:00|46.7|43.9|46.9|44.1|46.9|44.1|46.67|43.87|0
1651100700000|2022-04-27 23:05:00|46.88|44.08|46.81|44.01|46.92|44.12|46.8|44|0
1651101000000|2022-04-27 23:10:00|46.83|44.03|46.76|43.96|46.83|44.03|46.73|43.93|0
1651101300000|2022-04-27 23:15:00|46.77|43.97|46.74|43.94|46.83|44.03|46.73|43.93|0
1651101600000|2022-04-27 23:20:00|46.76|43.96|46.68|43.88|46.76|43.96|46.64|43.84|0
1651101900000|2022-04-27 23:25:00|46.66|43.86|46.57|43.77|46.69|43.89|46.51|43.71|0
1651102200000|2022-04-27 23:30:00|46.56|43.76|46.39|43.59|46.64|43.84|46.39|43.59|0
1651102500000|2022-04-27 23:35:00|46.41|43.61|46.51|43.71|46.52|43.72|46.37|43.57|0
1651102800000|2022-04-27 23:40:00|46.52|43.72|46.75|43.95|46.75|43.95|46.52|43.72|0
1651103100000|2022-04-27 23:45:00|46.74|43.94|46.68|43.88|46.74|43.94|46.62|43.82|0
1651103400000|2022-04-27 23:50:00|46.67|43.87|46.69|43.89|46.72|43.92|46.63|43.83|0
1651103700000|2022-04-27 23:55:00|46.67|43.87|46.58|43.78|46.67|43.87|46.57|43.77|0
1651104000000|2022-04-28 00:00:00|46.62|43.82|46.83|44.03|46.83|44.03|46.62|43.82|0
1651104300000|2022-04-28 00:05:00|46.87|44.07|46.76|43.96|46.87|44.07|46.7|43.9|0
1651104600000|2022-04-28 00:10:00|46.77|43.97|46.76|43.96|46.8|44|46.73|43.93|0
1651104900000|2022-04-28 00:15:00|46.81|44.01|47|44.2|47.05|44.25|46.8|44|0
1651105200000|2022-04-28 00:20:00|47.02|44.22|47.16|44.36|47.2|44.4|47.02|44.22|0
1651105500000|2022-04-28 00:25:00|47.18|44.38|47.13|44.33|47.2|44.4|47.03|44.23|0
1651105800000|2022-04-28 00:30:00|47.14|44.34|47.07|44.27|47.25|44.45|47.01|44.21|0
1651106100000|2022-04-28 00:35:00|47.08|44.28|46.92|44.12|47.08|44.28|46.92|44.12|0
1651106400000|2022-04-28 00:40:00|46.93|44.13|46.82|44.02|46.94|44.14|46.74|43.94|0
1651106700000|2022-04-28 00:45:00|46.84|44.04|46.8|44|46.86|44.06|46.72|43.92|0
1651107000000|2022-04-28 00:50:00|46.79|43.99|46.65|43.85|46.8|44|46.64|43.84|0
1651107300000|2022-04-28 00:55:00|46.64|43.84|46.68|43.88|46.75|43.95|46.61|43.81|0
1651107600000|2022-04-28 01:00:00|46.67|43.87|46.58|43.78|46.8|44|46.57|43.77|0
1651107900000|2022-04-28 01:05:00|46.6|43.8|46.7|43.9|46.73|43.93|46.6|43.8|0
1651108200000|2022-04-28 01:10:00|46.72|43.92|46.76|43.96|46.78|43.98|46.68|43.88|0
1651108500000|2022-04-28 01:15:00|46.78|43.98|46.71|43.91|46.78|43.98|46.66|43.86|0
1651108800000|2022-04-28 01:20:00|46.73|43.93|47.07|44.27|47.13|44.33|46.7|43.9|0
1651109100000|2022-04-28 01:25:00|47.05|44.25|47.01|44.21|47.1|44.3|46.91|44.11|0
1651109400000|2022-04-28 01:30:00|47|44.2|47.28|44.48|47.33|44.53|47|44.2|0
1651109700000|2022-04-28 01:35:00|47.25|44.45|47.15|44.35|47.38|44.58|47.14|44.34|0
1651110000000|2022-04-28 01:40:00|47.16|44.36|47.19|44.39|47.19|44.39|47.08|44.28|0
1651110300000|2022-04-28 01:45:00|47.18|44.38|47.19|44.39|47.26|44.46|47.14|44.34|0
1651110600000|2022-04-28 01:50:00|47.17|44.37|47.11|44.31|47.17|44.37|46.99|44.19|0
1651110900000|2022-04-28 01:55:00|47.09|44.29|46.98|44.18|47.14|44.34|46.97|44.17|0
1651111200000|2022-04-28 02:00:00|46.99|44.19|46.95|44.15|47.04|44.24|46.9|44.1|0
1651111500000|2022-04-28 02:05:00|46.97|44.17|46.95|44.15|47.02|44.22|46.88|44.08|0
1651111800000|2022-04-28 02:10:00|46.94|44.14|46.88|44.08|46.95|44.15|46.88|44.08|0
1651112100000|2022-04-28 02:15:00|46.87|44.07|46.91|44.11|46.97|44.17|46.86|44.06|0
1651112400000|2022-04-28 02:20:00|46.95|44.15|46.95|44.15|46.98|44.18|46.91|44.11|0
1651112700000|2022-04-28 02:25:00|46.93|44.13|46.98|44.18|47.05|44.25|46.83|44.03|0
1651113000000|2022-04-28 02:30:00|46.99|44.19|46.84|44.04|46.99|44.19|46.79|43.99|0
1651113300000|2022-04-28 02:35:00|46.85|44.05|46.78|43.98|46.86|44.06|46.74|43.94|0
1651113600000|2022-04-28 02:40:00|46.74|43.94|46.49|43.69|46.74|43.94|46.49|43.69|0
1651113900000|2022-04-28 02:45:00|46.48|43.68|46.52|43.72|46.55|43.75|46.44|43.64|0
1651114200000|2022-04-28 02:50:00|46.51|43.71|46.59|43.79|46.59|43.79|46.49|43.69|0
1651114500000|2022-04-28 02:55:00|46.57|43.77|46.67|43.87|46.69|43.89|46.55|43.75|0
1651114800000|2022-04-28 03:00:00|46.65|43.85|46.66|43.86|46.69|43.89|46.62|43.82|0
1651115100000|2022-04-28 03:05:00|46.65|43.85|46.53|43.73|46.67|43.87|46.53|43.73|0
1651115400000|2022-04-28 03:10:00|46.55|43.75|46.5|43.7|46.59|43.79|46.43|43.63|0
1651115700000|2022-04-28 03:15:00|46.51|43.71|46.82|44.02|46.88|44.08|46.45|43.65|0
1651116000000|2022-04-28 03:20:00|46.85|44.05|46.76|43.96|46.88|44.08|46.75|43.95|0
1651116300000|2022-04-28 03:25:00|46.73|43.93|46.75|43.95|46.8|44|46.66|43.86|0
1651116600000|2022-04-28 03:30:00|46.74|43.94|46.73|43.93|46.82|44.02|46.65|43.85|0
1651116900000|2022-04-28 03:35:00|46.74|43.94|46.84|44.04|46.84|44.04|46.73|43.93|0
1651117200000|2022-04-28 03:40:00|46.83|44.03|46.86|44.06|46.93|44.13|46.83|44.03|0
1651117500000|2022-04-28 03:45:00|46.84|44.04|46.86|44.06|46.87|44.07|46.79|43.99|0
1651117800000|2022-04-28 03:50:00|46.85|44.05|46.87|44.07|46.88|44.08|46.82|44.02|0
1651118100000|2022-04-28 03:55:00|46.86|44.06|46.75|43.95|46.86|44.06|46.75|43.95|0
1651118400000|2022-04-28 04:00:00|46.74|43.94|46.8|44|46.84|44.04|46.7|43.9|0
1651118700000|2022-04-28 04:05:00|46.79|43.99|46.76|43.96|46.82|44.02|46.75|43.95|0
1651119000000|2022-04-28 04:10:00|46.77|43.97|46.74|43.94|46.78|43.98|46.67|43.87|0
1651119300000|2022-04-28 04:15:00|46.73|43.93|46.8|44|46.85|44.05|46.73|43.93|0
1651119600000|2022-04-28 04:20:00|46.81|44.01|46.75|43.95|46.82|44.02|46.73|43.93|0
1651119900000|2022-04-28 04:25:00|46.76|43.96|46.73|43.93|46.78|43.98|46.7|43.9|0
1651120200000|2022-04-28 04:30:00|46.71|43.91|46.68|43.88|46.77|43.97|46.68|43.88|0
1651120500000|2022-04-28 04:35:00|46.7|43.9|46.67|43.87|46.71|43.91|46.66|43.86|0
1651120800000|2022-04-28 04:40:00|46.68|43.88|46.12|43.32|46.69|43.89|46.11|43.31|0
1651121100000|2022-04-28 04:45:00|46.11|43.31|46.01|43.21|46.11|43.31|46.01|43.21|0
1651121400000|2022-04-28 04:50:00|45.99|43.19|46.04|43.24|46.06|43.26|45.99|43.19|0
1651121700000|2022-04-28 04:55:00|46.03|43.23|45.99|43.19|46.04|43.24|45.97|43.17|0
1651122000000|2022-04-28 05:00:00|46|43.2|46.07|43.27|46.14|43.34|46|43.2|0
1651122300000|2022-04-28 05:05:00|46.05|43.25|46.02|43.22|46.1|43.3|46.02|43.22|0
1651122600000|2022-04-28 05:10:00|46.03|43.23|46.03|43.23|46.08|43.28|46.01|43.21|0
1651122900000|2022-04-28 05:15:00|46.02|43.22|46.08|43.28|46.13|43.33|46.02|43.22|0
1651123200000|2022-04-28 05:20:00|46.07|43.27|46.15|43.35|46.16|43.36|46.05|43.25|0
1651123500000|2022-04-28 05:25:00|46.16|43.36|46.01|43.21|46.18|43.38|45.96|43.16|0
1651123800000|2022-04-28 05:30:00|45.98|43.18|46.08|43.28|46.11|43.31|45.95|43.15|0
1651124100000|2022-04-28 05:35:00|46.03|43.23|46.09|43.29|46.13|43.33|45.89|43.09|0
1651124400000|2022-04-28 05:40:00|46.08|43.28|46.16|43.36|46.24|43.44|46.06|43.26|0
1651124700000|2022-04-28 05:45:00|46.18|43.38|45.68|42.88|46.18|43.38|45.68|42.88|0
1651125000000|2022-04-28 05:50:00|45.73|42.93|45.65|42.85|45.78|42.98|45.6|42.8|0
1651125300000|2022-04-28 05:55:00|45.66|42.86|45.81|43.01|45.81|43.01|45.66|42.86|0
1651125600000|2022-04-28 06:00:00|45.8|43|45.61|42.81|45.92|43.12|45.56|42.76|0
1651125900000|2022-04-28 06:05:00|45.63|42.83|45.69|42.89|45.84|43.04|45.56|42.76|0
1651126200000|2022-04-28 06:10:00|45.67|42.87|45.56|42.76|45.81|43.01|45.51|42.71|0
1651126500000|2022-04-28 06:15:00|45.54|42.74|45.43|42.63|45.57|42.77|45.38|42.58|0
1651126800000|2022-04-28 06:20:00|45.41|42.61|45.33|42.53|45.46|42.66|45.23|42.43|0
1651127100000|2022-04-28 06:25:00|45.31|42.51|45.26|42.46|45.31|42.51|45.13|42.33|0
1651127400000|2022-04-28 06:30:00|45.28|42.48|45.26|42.46|45.29|42.49|45.15|42.35|0
1651127700000|2022-04-28 06:35:00|45.28|42.48|45.26|42.46|45.35|42.55|45.24|42.44|0
1651128000000|2022-04-28 06:40:00|45.24|42.44|45.11|42.31|45.29|42.49|45.1|42.3|0
1651128300000|2022-04-28 06:45:00|45.12|42.32|43.83|41.03|46.64|43.84|43.83|41.03|0
1651128600000|2022-04-28 06:50:00|43.82|41.02|44.44|41.64|44.47|41.67|43.75|40.95|0
1651128900000|2022-04-28 06:55:00|44.42|41.62|44.44|41.64|44.54|41.74|44.4|41.6|0
1651129200000|2022-04-28 07:00:00|44.39|41.59|44.35|41.55|44.63|41.83|44.31|41.51|0
1651129500000|2022-04-28 07:05:00|44.16|41.76|44.29|41.89|44.43|42.03|44.16|41.76|0
1651129800000|2022-04-28 07:10:00|44.26|41.86|44.05|41.65|44.4|42|43.79|41.39|0
1651130100000|2022-04-28 07:15:00|44.03|41.63|43.79|41.39|44.11|41.71|43.77|41.37|0
1651130400000|2022-04-28 07:20:00|43.77|41.37|43.52|41.12|44.1|41.7|43.46|41.06|0
1651130700000|2022-04-28 07:25:00|43.53|41.13|43.19|40.79|43.64|41.24|43.19|40.79|0
1651131000000|2022-04-28 07:30:00|43.21|40.81|43.24|40.84|43.27|40.87|43.1|40.7|0
1651131300000|2022-04-28 07:35:00|43.23|40.83|42.46|40.06|43.35|40.95|42.44|40.04|0
1651131600000|2022-04-28 07:40:00|42.47|40.07|42.49|40.09|42.55|40.15|42.44|40.04|0
1651131900000|2022-04-28 07:45:00|42.48|40.08|42.61|40.21|42.66|40.26|42.47|40.07|0
1651132200000|2022-04-28 07:50:00|42.63|40.23|43.02|40.62|43.72|41.32|41.28|38.88|0
1651132500000|2022-04-28 07:55:00|43.03|40.63|43.19|40.79|43.25|40.85|42.99|40.59|0
1651132800000|2022-04-28 08:00:00|43.21|40.81|43.1|40.7|43.22|40.82|42.89|40.49|0
1651133100000|2022-04-28 08:05:00|43.08|40.68|42.89|40.49|43.08|40.68|42.8|40.4|0
1651133400000|2022-04-28 08:10:00|42.92|40.52|42.7|40.3|43.11|40.71|42.7|40.3|0
1651133700000|2022-04-28 08:15:00|42.72|40.32|42.78|40.38|42.8|40.4|42.61|40.21|0
1651134000000|2022-04-28 08:20:00|42.8|40.4|42.63|40.23|42.85|40.45|42.61|40.21|0
1651134300000|2022-04-28 08:25:00|42.64|40.24|42.51|40.11|42.64|40.24|42.5|40.1|0
1651134600000|2022-04-28 08:30:00|42.5|40.1|42.51|40.11|42.64|40.24|42.5|40.1|0
1651134900000|2022-04-28 08:35:00|42.53|40.13|42.53|40.13|42.56|40.16|42.5|40.1|0
1651135200000|2022-04-28 08:40:00|42.54|40.14|42.51|40.11|42.57|40.17|42.28|39.88|0
1651135500000|2022-04-28 08:45:00|42.53|40.13|42.41|40.01|42.53|40.13|42.31|39.91|0
1651135800000|2022-04-28 08:50:00|42.4|40|42.35|39.95|42.49|40.09|42.34|39.94|0
1651136100000|2022-04-28 08:55:00|42.34|39.94|42.08|39.68|42.4|40|42.08|39.68|0
1651136400000|2022-04-28 09:00:00|42.05|39.65|42.04|39.64|42.21|39.81|41.94|39.54|0
1651136700000|2022-04-28 09:05:00|42.06|39.66|42.26|39.86|42.29|39.89|42.01|39.61|0
1651137000000|2022-04-28 09:10:00|42.24|39.84|42.36|39.96|42.43|40.03|42.24|39.84|0
1651137300000|2022-04-28 09:15:00|42.38|39.98|42.44|40.04|42.5|40.1|42.38|39.98|0
1651137600000|2022-04-28 09:20:00|42.45|40.05|42.35|39.95|42.47|40.07|42.33|39.93|0
1651137900000|2022-04-28 09:25:00|42.33|39.93|42.55|40.15|42.64|40.24|42.33|39.93|0
1651138200000|2022-04-28 09:30:00|42.52|40.12|42.43|40.03|42.55|40.15|42.37|39.97|0
1651138500000|2022-04-28 09:35:00|42.44|40.04|42.65|40.25|42.67|40.27|42.36|39.96|0
1651138800000|2022-04-28 09:40:00|42.64|40.24|42.74|40.34|42.74|40.34|42.48|40.08|0
1651139100000|2022-04-28 09:45:00|42.79|40.39|42.57|40.17|42.82|40.42|42.53|40.13|0
1651139400000|2022-04-28 09:50:00|42.6|40.2|42.66|40.26|42.82|40.42|42.59|40.19|0
1651139700000|2022-04-28 09:55:00|42.65|40.25|42.74|40.34|42.88|40.48|42.65|40.25|0
1651140000000|2022-04-28 10:00:00|42.72|40.32|42.78|40.38|42.86|40.46|42.68|40.28|0
1651140300000|2022-04-28 10:05:00|42.77|40.37|42.74|40.34|42.86|40.46|42.63|40.23|0
1651140600000|2022-04-28 10:10:00|42.75|40.35|42.89|40.49|42.9|40.5|42.73|40.33|0
1651140900000|2022-04-28 10:15:00|42.9|40.5|43.16|40.76|43.16|40.76|42.9|40.5|0
1651141200000|2022-04-28 10:20:00|43.14|40.74|43.05|40.65|43.21|40.81|42.98|40.58|0
1651141500000|2022-04-28 10:25:00|43.06|40.66|43.2|40.8|43.26|40.86|43.06|40.66|0
1651141800000|2022-04-28 10:30:00|43.18|40.78|43.08|40.68|43.25|40.85|43.03|40.63|0
1651142100000|2022-04-28 10:35:00|43.07|40.67|43.09|40.69|43.21|40.81|42.99|40.59|0
1651142400000|2022-04-28 10:40:00|43.1|40.7|43.08|40.68|43.18|40.78|42.98|40.58|0
1651142700000|2022-04-28 10:45:00|43.1|40.7|43.36|40.96|43.4|41|43.09|40.69|0
1651143000000|2022-04-28 10:50:00|43.37|40.97|43.37|40.97|43.4|41|43.29|40.89|0
1651143300000|2022-04-28 10:55:00|43.38|40.98|43.16|40.76|43.41|41.01|43.15|40.75|0
1651143600000|2022-04-28 11:00:00|43.18|40.78|42.8|40.4|43.18|40.78|42.75|40.35|0
1651143900000|2022-04-28 11:05:00|42.79|40.39|42.54|40.14|42.8|40.4|42.49|40.09|0
1651144200000|2022-04-28 11:10:00|42.51|40.11|42.63|40.23|42.67|40.27|42.49|40.09|0
1651144500000|2022-04-28 11:15:00|42.64|40.24|42.66|40.26|42.72|40.32|42.61|40.21|0
1651144800000|2022-04-28 11:20:00|42.64|40.24|42.67|40.27|42.72|40.32|42.61|40.21|0
1651145100000|2022-04-28 11:25:00|42.68|40.28|42.84|40.44|42.87|40.47|42.62|40.22|0
1651145400000|2022-04-28 11:30:00|42.87|40.47|42.98|40.58|43|40.6|42.78|40.38|0
1651145700000|2022-04-28 11:35:00|43|40.6|42.96|40.56|43.03|40.63|42.9|40.5|0
1651146000000|2022-04-28 11:40:00|42.97|40.57|42.92|40.52|43.01|40.61|42.92|40.52|0
1651146300000|2022-04-28 11:45:00|42.93|40.53|42.96|40.56|43|40.6|42.8|40.4|0
1651146600000|2022-04-28 11:50:00|42.98|40.58|43.07|40.67|43.1|40.7|42.85|40.45|0
1651146900000|2022-04-28 11:55:00|43.09|40.69|43.15|40.75|43.3|40.9|43.08|40.68|0
1651147200000|2022-04-28 12:00:00|43.16|40.76|43.26|40.86|43.27|40.87|43.1|40.7|0
1651147500000|2022-04-28 12:05:00|43.24|40.84|43.29|40.89|43.38|40.98|43.23|40.83|0
1651147800000|2022-04-28 12:10:00|43.3|40.9|43.49|41.09|43.53|41.13|43.3|40.9|0
1651148100000|2022-04-28 12:15:00|43.51|41.11|43.37|40.97|43.54|41.14|43.31|40.91|0
1651148400000|2022-04-28 12:20:00|43.36|40.96|43.17|40.77|43.39|40.99|43.16|40.76|0
1651148700000|2022-04-28 12:25:00|43.15|40.75|43.56|41.16|43.56|41.16|43.14|40.74|0
1651149000000|2022-04-28 12:30:00|43.6|41.2|43.8|41.4|43.9|41.5|43.58|41.18|0
1651149300000|2022-04-28 12:35:00|43.75|41.35|43.44|41.04|44.06|41.66|43.37|40.97|0
1651149600000|2022-04-28 12:40:00|43.4|41|43.23|40.83|43.47|41.07|43|40.6|0
1651149900000|2022-04-28 12:45:00|43.25|40.85|43.69|41.29|43.69|41.29|43.24|40.84|0
1651150200000|2022-04-28 12:50:00|43.7|41.3|44.07|41.67|44.18|41.78|43.7|41.3|0
1651150500000|2022-04-28 12:55:00|44.1|41.7|43.94|41.54|44.24|41.84|43.94|41.54|0
1651150800000|2022-04-28 13:00:00|44|41.6|43.92|41.52|44.08|41.68|43.73|41.33|0
1651151100000|2022-04-28 13:05:00|43.91|41.51|43.67|41.27|43.91|41.51|43.62|41.22|0
1651151400000|2022-04-28 13:10:00|43.68|41.28|43.87|41.47|43.87|41.47|43.64|41.24|0
1651151700000|2022-04-28 13:15:00|43.86|41.46|43.57|41.17|43.93|41.53|43.5|41.1|0
1651152000000|2022-04-28 13:20:00|43.55|41.15|43.5|41.1|43.6|41.2|43.44|41.04|0
1651152300000|2022-04-28 13:25:00|43.54|41.14|43.69|41.29|43.82|41.42|43.5|41.1|0
1651152600000|2022-04-28 13:30:00|43.66|41.26|44.85|42.45|44.85|42.45|42.91|40.51|0
1651152900000|2022-04-28 13:35:00|44.82|42.42|44.96|42.56|45.04|42.64|44.48|42.08|0
1651153200000|2022-04-28 13:40:00|45.06|42.66|45.68|43.28|45.79|43.39|44.65|42.25|0
1651153500000|2022-04-28 13:45:00|45.65|43.25|45.55|43.15|45.65|43.25|45.04|42.64|0
1651153800000|2022-04-28 13:50:00|45.58|43.18|44.72|42.32|45.86|43.46|44.66|42.26|0
1651154100000|2022-04-28 13:55:00|44.77|42.37|44.92|42.52|45.11|42.71|44.67|42.27|0
1651154400000|2022-04-28 14:00:00|44.93|42.53|45.99|43.59|46|43.6|44.88|42.48|0
1651154700000|2022-04-28 14:05:00|45.97|43.57|45.54|43.14|46.09|43.69|45.26|42.86|0
1651155000000|2022-04-28 14:10:00|45.45|43.05|45.49|43.09|45.92|43.52|45.29|42.89|0
1651155300000|2022-04-28 14:15:00|45.54|43.14|44.81|42.41|45.88|43.48|44.81|42.41|0
1651155600000|2022-04-28 14:20:00|44.84|42.44|45.25|42.85|45.29|42.89|44.8|42.4|0
1651155900000|2022-04-28 14:25:00|45.29|42.89|46.13|43.73|46.17|43.77|45.23|42.83|0
1651156200000|2022-04-28 14:30:00|46.2|43.8|48.11|45.71|48.14|45.74|45.67|43.27|0
1651156500000|2022-04-28 14:35:00|48.16|45.76|47.92|45.52|48.16|45.76|47.61|45.21|0
1651156800000|2022-04-28 14:40:00|47.93|45.53|47.86|45.46|48.37|45.97|47.83|45.43|0
1651157100000|2022-04-28 14:45:00|47.85|45.45|47.85|45.45|47.97|45.57|47.5|45.1|0
1651157400000|2022-04-28 14:50:00|47.86|45.46|47.77|45.37|48.22|45.82|47.6|45.2|0
1651157700000|2022-04-28 14:55:00|47.71|45.31|47.25|44.85|47.74|45.34|47.06|44.66|0
1651158000000|2022-04-28 15:00:00|47.2|44.8|46.94|44.54|47.31|44.91|46.8|44.4|0
1651158300000|2022-04-28 15:05:00|46.88|44.48|46.3|43.9|47.06|44.66|46.19|43.79|0
1651158600000|2022-04-28 15:10:00|46.29|43.89|46.19|43.79|46.45|44.05|46.19|43.79|0
1651158900000|2022-04-28 15:15:00|46.02|43.62|45.94|43.54|46.34|43.94|45.89|43.49|0
1651159200000|2022-04-28 15:20:00|45.92|43.52|46.22|43.82|46.35|43.95|45.89|43.49|0
1651159500000|2022-04-28 15:25:00|46.17|43.77|46.48|44.08|47.01|44.61|45.46|43.06|0
1651159800000|2022-04-28 15:30:00|46.38|43.98|46.13|43.73|46.67|44.27|46.08|43.68|0
1651160100000|2022-04-28 15:35:00|46.12|43.72|46.75|44.35|46.76|44.36|46.1|43.7|0
1651160400000|2022-04-28 15:40:00|46.76|44.36|46.95|44.55|46.95|44.55|46.56|44.16|0
1651160700000|2022-04-28 15:45:00|46.93|44.53|46.96|44.56|47.25|44.85|46.88|44.48|0
1651161000000|2022-04-28 15:50:00|46.98|44.58|46.6|44.2|47.11|44.71|46.38|43.98|0
1651161300000|2022-04-28 15:55:00|46.61|44.21|46.55|44.15|46.93|44.53|46.53|44.13|0
1651161600000|2022-04-28 16:00:00|46.56|44.16|46.56|44.16|47.04|44.64|46.44|44.04|0
1651161900000|2022-04-28 16:05:00|46.58|44.18|46.84|44.44|47.13|44.73|46.58|44.18|0
1651162200000|2022-04-28 16:10:00|46.81|44.41|46.27|43.87|46.87|44.47|46.27|43.87|0
1651162500000|2022-04-28 16:15:00|46.21|43.81|45.81|43.41|46.29|43.89|45.8|43.4|0
1651162800000|2022-04-28 16:20:00|45.8|43.4|45.07|42.67|45.89|43.49|44.99|42.59|0
1651163100000|2022-04-28 16:25:00|45.06|42.66|44.59|42.19|45.06|42.66|44.59|42.19|0
1651163400000|2022-04-28 16:30:00|44.51|42.11|44.54|41.66|44.68|42.25|44.32|41.52|0
1651163700000|2022-04-28 16:35:00|44.51|41.63|42.51|39.63|45.2|42.32|42.45|39.57|0
1651164000000|2022-04-28 16:40:00|42.54|39.66|42.1|39.22|42.54|39.66|42.1|39.22|0
1651164300000|2022-04-28 16:45:00|42.07|39.19|41.78|38.9|42.07|39.19|41.46|38.58|0
1651164600000|2022-04-28 16:50:00|41.76|38.88|41.73|38.85|42.13|39.25|41.72|38.84|0
1651164900000|2022-04-28 16:55:00|41.78|38.9|41.47|38.59|41.91|39.03|41.45|38.57|0
1651165200000|2022-04-28 17:00:00|41.41|38.53|41.31|38.43|41.65|38.77|41.28|38.4|0
1651165500000|2022-04-28 17:05:00|41.32|38.44|41.05|38.17|41.49|38.61|40.98|38.1|0
1651165800000|2022-04-28 17:10:00|41.07|38.19|40.56|37.68|41.07|38.19|40.52|37.64|0
1651166100000|2022-04-28 17:15:00|40.59|37.71|40.65|37.77|40.93|38.05|40.47|37.59|0
1651166400000|2022-04-28 17:20:00|40.66|37.78|40.82|37.94|40.99|38.11|39.94|37.06|0
1651166700000|2022-04-28 17:25:00|40.8|37.92|40.59|37.71|40.82|37.94|40.5|37.62|0
1651167000000|2022-04-28 17:30:00|40.57|37.69|40.59|37.71|40.89|38.01|40.45|37.57|0
1651167300000|2022-04-28 17:35:00|40.57|37.69|40.25|37.37|40.69|37.81|40.22|37.34|0
1651167600000|2022-04-28 17:40:00|40.22|37.34|40.52|37.64|40.81|37.93|40.16|37.28|0
1651167900000|2022-04-28 17:45:00|40.55|37.67|40.27|37.39|40.64|37.76|40.19|37.31|0
1651168200000|2022-04-28 17:50:00|40.26|37.38|40.83|37.95|40.86|37.98|40.26|37.38|0
1651168500000|2022-04-28 17:55:00|40.81|37.93|40.36|37.96|40.94|38.13|40.33|37.84|0
1651168800000|2022-04-28 18:00:00|40.35|37.95|40.26|37.86|40.45|38.05|40.2|37.8|0
1651169100000|2022-04-28 18:05:00|40.27|37.87|40.39|37.99|40.55|38.15|40.24|37.84|0
1651169400000|2022-04-28 18:10:00|40.38|37.98|40.45|38.05|40.46|38.06|40.16|37.76|0
1651169700000|2022-04-28 18:15:00|40.42|38.02|40.26|37.86|40.61|38.21|40.26|37.86|0
1651170000000|2022-04-28 18:20:00|40.27|37.87|40.09|37.69|40.46|38.06|40.09|37.69|0
1651170300000|2022-04-28 18:25:00|40.08|37.68|40.15|37.75|40.31|37.91|40.08|37.68|0
1651170600000|2022-04-28 18:30:00|40.14|37.74|40.18|37.78|40.37|37.97|40.01|37.61|0
1651170900000|2022-04-28 18:35:00|40.15|37.75|39.99|37.59|40.21|37.81|39.92|37.52|0
1651171200000|2022-04-28 18:40:00|39.97|37.57|39.67|37.27|39.97|37.57|39.65|37.25|0
1651171500000|2022-04-28 18:45:00|39.65|37.25|39.73|37.33|40.61|38.21|39.64|37.24|0
1651171800000|2022-04-28 18:50:00|39.72|37.32|39.99|37.59|39.99|37.59|39.52|37.12|0
1651172100000|2022-04-28 18:55:00|40.02|37.62|39.79|37.39|40.06|37.66|39.77|37.37|0
1651172400000|2022-04-28 19:00:00|39.86|37.46|39.78|37.38|40.02|37.62|39.6|37.2|0
1651172700000|2022-04-28 19:05:00|39.79|37.39|39.85|36.97|39.9|37.39|39.56|36.89|0
1651173000000|2022-04-28 19:10:00|39.87|36.99|40.06|37.18|40.16|37.28|39.87|36.99|0
1651173300000|2022-04-28 19:15:00|40.08|37.2|39.99|37.11|40.17|37.29|39.85|36.97|0
1651173600000|2022-04-28 19:20:00|39.98|37.1|39.91|37.03|40.17|37.29|39.89|37.01|0
1651173900000|2022-04-28 19:25:00|39.96|37.08|40.39|37.51|40.39|37.51|39.93|37.05|0
1651174200000|2022-04-28 19:30:00|40.4|37.52|41.16|38.28|41.2|38.32|40.33|37.45|0
1651174500000|2022-04-28 19:35:00|41.14|38.26|41.26|38.38|41.48|38.6|40.99|38.11|0
1651174800000|2022-04-28 19:40:00|41.27|38.39|41.47|38.59|41.54|38.66|40.91|38.03|0
1651175100000|2022-04-28 19:45:00|41.51|38.63|41.66|38.78|41.92|39.04|41.14|38.26|0
1651175400000|2022-04-28 19:50:00|41.86|38.98|41.84|38.96|42.16|39.28|41.72|38.84|0
1651175700000|2022-04-28 19:55:00|41.9|39.02|41.17|38.29|42.69|39.81|41.17|38.29|0
1651176000000|2022-04-28 20:00:00|41.44|38.56|42.32|39.44|43.03|40.15|41.14|38.26|0
1651176300000|2022-04-28 20:05:00|42.35|39.47|42.58|39.7|42.68|39.8|41.97|39.09|0
1651176600000|2022-04-28 20:10:00|42.67|39.79|42.82|39.94|42.87|39.99|42.33|39.45|0
1651176900000|2022-04-28 20:15:00|42.91|39.55|42.97|39.61|43.21|39.85|42.85|39.49|0
1651177200000|2022-04-28 20:20:00|43|39.64|42.77|39.41|43.12|39.76|42.58|39.22|0
1651177500000|2022-04-28 20:25:00|42.76|39.4|42.68|39.32|42.92|39.56|42.61|39.25|0
1651177800000|2022-04-28 20:30:00|42.66|39.3|42.09|38.17|42.66|39.3|41.16|37.69|0
1651178100000|2022-04-28 20:35:00|42.07|38.15|42.34|38.42|42.4|38.48|41.83|37.91|0
1651178400000|2022-04-28 20:40:00|42.33|38.41|41.92|38|42.52|38.6|41.85|37.93|0
1651178700000|2022-04-28 20:45:00|41.94|38.02|42.8|38.88|42.83|38.91|41.93|38.01|0
1651179000000|2022-04-28 20:50:00|42.83|38.91|42.05|39.25|42.86|39.46|42.01|38.81|0
1651179300000|2022-04-28 20:55:00|42.08|39.28|42.1|39.3|42.2|39.4|41.81|39.01|0
1651179600000|2022-04-28 21:00:00|42.13|39.33|42.28|39.48|42.35|39.55|41.97|39.17|0
1651179900000|2022-04-28 21:05:00|42.29|39.49|42.47|39.67|42.51|39.71|42.27|39.47|0
1651180200000|2022-04-28 21:10:00|42.46|39.66|42.79|39.99|42.79|39.99|42.32|39.52|0
1651180500000|2022-04-28 21:15:00|42.81|40.01|42.83|40.03|42.88|40.08|42.71|39.91|0
1651180800000|2022-04-28 21:20:00|42.81|40.01|43.45|40.65|43.66|40.86|42.8|40|0
1651181100000|2022-04-28 21:25:00|43.46|40.66|43.27|40.47|43.53|40.73|43.15|40.35|0
1651181400000|2022-04-28 21:30:00|43.24|40.44|43.28|40.48|43.38|40.58|43.24|40.44|0
1651181700000|2022-04-28 21:35:00|43.27|40.47|43.26|40.46|43.38|40.58|43.26|40.46|0
1651182000000|2022-04-28 21:40:00|43.25|40.45|43.27|40.47|43.27|40.47|43.05|40.25|0
1651182300000|2022-04-28 21:45:00|43.29|40.49|42.91|40.11|43.29|40.49|42.88|40.08|0
1651182600000|2022-04-28 21:50:00|42.92|40.12|42.86|40.06|42.95|40.15|42.8|40|0
1651182900000|2022-04-28 21:55:00|42.87|40.07|42.84|40.04|42.88|40.08|42.71|39.91|0
1651183200000|2022-04-28 22:00:00|43.25|40.45|42.92|40.12|43.62|40.82|42.9|40.1|0
1651183500000|2022-04-28 22:05:00|42.93|40.13|42.88|40.08|42.99|40.19|42.78|39.98|0
1651183800000|2022-04-28 22:10:00|42.89|40.09|42.81|40.01|43.04|40.24|42.71|39.91|0
1651184100000|2022-04-28 22:15:00|42.75|39.95|42.71|39.91|42.77|39.97|42.6|39.8|0
1651184400000|2022-04-28 22:20:00|42.72|39.92|42.73|39.93|42.77|39.97|42.5|39.7|0
1651184700000|2022-04-28 22:25:00|42.72|39.92|42.8|40|42.95|40.15|42.69|39.89|0
1651185000000|2022-04-28 22:30:00|42.81|40.01|42.72|39.92|42.82|40.02|42.58|39.78|0
1651185300000|2022-04-28 22:35:00|42.73|39.93|42.81|40.01|42.84|40.04|42.73|39.93|0
1651185600000|2022-04-28 22:40:00|42.82|40.02|43.02|40.22|43.12|40.32|42.79|39.99|0
1651185900000|2022-04-28 22:45:00|43.07|40.27|43.07|40.27|43.12|40.32|42.96|40.16|0
1651186200000|2022-04-28 22:50:00|43.08|40.28|43.13|40.33|43.18|40.38|43.05|40.25|0
1651186500000|2022-04-28 22:55:00|43.11|40.31|43|40.2|43.13|40.33|42.99|40.19|0
1651186800000|2022-04-28 23:00:00|42.99|40.19|43.1|40.3|43.15|40.35|42.99|40.19|0
1651187100000|2022-04-28 23:05:00|43.11|40.31|43.05|40.25|43.15|40.35|43.05|40.25|0
1651187400000|2022-04-28 23:10:00|43.06|40.26|43.03|40.23|43.1|40.3|43|40.2|0
1651187700000|2022-04-28 23:15:00|43.06|40.26|42.83|40.03|43.11|40.31|42.81|40.01|0
1651188000000|2022-04-28 23:20:00|42.84|40.04|43.78|40.98|43.78|40.98|42.75|39.95|0
1651188300000|2022-04-28 23:25:00|43.76|40.96|43.75|40.95|43.82|41.02|43.74|40.94|0
1651188600000|2022-04-28 23:30:00|43.76|40.96|43.88|41.08|43.9|41.1|43.7|40.9|0
1651188900000|2022-04-28 23:35:00|43.87|41.07|43.95|41.15|43.99|41.19|43.84|41.04|0
1651189200000|2022-04-28 23:40:00|43.93|41.13|43.98|41.18|44.02|41.22|43.93|41.13|0
1651189500000|2022-04-28 23:45:00|43.96|41.16|43.93|41.13|44.01|41.21|43.93|41.13|0
1651189800000|2022-04-28 23:50:00|43.94|41.14|43.9|41.1|43.97|41.17|43.9|41.1|0
1651190100000|2022-04-28 23:55:00|43.89|41.09|43.92|41.12|43.96|41.16|43.89|41.09|0
1651190400000|2022-04-29 00:00:00|43.91|41.11|43.85|41.05|43.94|41.14|43.83|41.03|0
1651190700000|2022-04-29 00:05:00|43.86|41.06|43.78|40.98|43.86|41.06|43.77|40.97|0
1651191000000|2022-04-29 00:10:00|43.79|40.99|43.56|40.76|43.8|41|43.55|40.75|0
1651191300000|2022-04-29 00:15:00|43.54|40.74|43.37|40.57|43.54|40.74|43.31|40.51|0
1651191600000|2022-04-29 00:20:00|43.36|40.56|43.14|40.34|43.36|40.56|43.12|40.32|0
1651191900000|2022-04-29 00:25:00|43.15|40.35|43.12|40.32|43.17|40.37|43.05|40.25|0
1651192200000|2022-04-29 00:30:00|43.11|40.31|42.77|39.97|43.17|40.37|42.71|39.91|0
1651192500000|2022-04-29 00:35:00|42.76|39.96|42.8|40|42.81|40.01|42.67|39.87|0
1651192800000|2022-04-29 00:40:00|42.78|39.98|42.87|40.07|42.92|40.12|42.78|39.98|0
1651193100000|2022-04-29 00:45:00|42.89|40.09|42.87|40.07|42.92|40.12|42.84|40.04|0
1651193400000|2022-04-29 00:50:00|42.86|40.06|42.92|40.12|42.93|40.13|42.76|39.96|0
1651193700000|2022-04-29 00:55:00|42.93|40.13|42.76|39.96|42.95|40.15|42.75|39.95|0
1651194000000|2022-04-29 01:00:00|42.75|39.95|42.84|40.04|42.84|40.04|42.7|39.9|0
1651194300000|2022-04-29 01:05:00|42.82|40.02|42.72|39.92|42.82|40.02|42.7|39.9|0
1651194600000|2022-04-29 01:10:00|42.71|39.91|42.74|39.94|42.79|39.99|42.65|39.85|0
1651194900000|2022-04-29 01:15:00|42.73|39.93|42.47|39.67|42.76|39.96|42.42|39.62|0
1651195200000|2022-04-29 01:20:00|42.46|39.66|42.51|39.71|42.63|39.83|42.43|39.63|0
1651195500000|2022-04-29 01:25:00|42.5|39.7|42.36|39.56|42.51|39.71|42.23|39.43|0
1651195800000|2022-04-29 01:30:00|42.33|39.53|42.16|39.36|42.34|39.54|42.1|39.3|0
1651196100000|2022-04-29 01:35:00|42.14|39.34|42.06|39.26|42.15|39.35|42.02|39.22|0
1651196400000|2022-04-29 01:40:00|42.05|39.25|41.96|39.16|42.08|39.28|41.87|39.07|0
1651196700000|2022-04-29 01:45:00|41.94|39.14|41.97|39.17|42.02|39.22|41.9|39.1|0
1651197000000|2022-04-29 01:50:00|41.98|39.18|42.03|39.23|42.08|39.28|41.94|39.14|0
1651197300000|2022-04-29 01:55:00|42.02|39.22|42.08|39.28|42.08|39.28|41.97|39.17|0
1651197600000|2022-04-29 02:00:00|42.05|39.25|42.02|39.22|42.09|39.29|42|39.2|0
1651197900000|2022-04-29 02:05:00|42.03|39.23|42|39.2|42.09|39.29|41.98|39.18|0
1651198200000|2022-04-29 02:10:00|41.98|39.18|42.16|39.36|42.18|39.38|41.92|39.12|0
1651198500000|2022-04-29 02:15:00|42.15|39.35|42.15|39.35|42.17|39.37|42.09|39.29|0
1651198800000|2022-04-29 02:20:00|42.12|39.32|42.11|39.31|42.18|39.38|42.1|39.3|0
1651199100000|2022-04-29 02:25:00|42.13|39.33|42.14|39.34|42.28|39.48|42.13|39.33|0
1651199400000|2022-04-29 02:30:00|42.16|39.36|42.32|39.52|42.34|39.54|42.16|39.36|0
1651199700000|2022-04-29 02:35:00|42.31|39.51|42.41|39.61|42.43|39.63|42.25|39.45|0
1651200000000|2022-04-29 02:40:00|42.43|39.63|42.4|39.6|42.52|39.72|42.38|39.58|0
1651200300000|2022-04-29 02:45:00|42.38|39.58|42.31|39.51|42.38|39.58|42.25|39.45|0
1651200600000|2022-04-29 02:50:00|42.29|39.49|42.24|39.44|42.29|39.49|42.19|39.39|0
1651200900000|2022-04-29 02:55:00|42.21|39.41|42.29|39.49|42.33|39.53|42.18|39.38|0
1651201200000|2022-04-29 03:00:00|42.27|39.47|42.24|39.44|42.27|39.47|42.2|39.4|0
1651201500000|2022-04-29 03:05:00|42.26|39.46|42.3|39.5|42.35|39.55|42.24|39.44|0
1651201800000|2022-04-29 03:10:00|42.31|39.51|42.41|39.61|42.48|39.68|42.3|39.5|0
1651202100000|2022-04-29 03:15:00|42.38|39.58|42.21|39.41|42.44|39.64|42.18|39.38|0
1651202400000|2022-04-29 03:20:00|42.19|39.39|42.36|39.56|42.36|39.56|42.18|39.38|0
1651202700000|2022-04-29 03:25:00|42.35|39.55|42.13|39.33|42.37|39.57|42.05|39.25|0
1651203000000|2022-04-29 03:30:00|42.12|39.32|42.11|39.31|42.15|39.35|42.06|39.26|0
1651203300000|2022-04-29 03:35:00|42.08|39.28|42.25|39.45|42.29|39.49|42.08|39.28|0
1651203600000|2022-04-29 03:40:00|42.23|39.43|42.22|39.42|42.34|39.54|42.19|39.39|0
1651203900000|2022-04-29 03:45:00|42.23|39.43|42.25|39.45|42.25|39.45|42.12|39.32|0
1651204200000|2022-04-29 03:50:00|42.24|39.44|42.37|39.57|42.38|39.58|42.09|39.29|0
1651204500000|2022-04-29 03:55:00|42.35|39.55|42.19|39.39|42.46|39.66|42.17|39.37|0
1651204800000|2022-04-29 04:00:00|42.18|39.38|42.27|39.47|42.3|39.5|42.08|39.28|0
1651205100000|2022-04-29 04:05:00|42.28|39.48|42.23|39.43|42.33|39.53|42.22|39.42|0
1651205400000|2022-04-29 04:10:00|42.24|39.44|42.27|39.47|42.29|39.49|42.22|39.42|0
1651205700000|2022-04-29 04:15:00|42.28|39.48|42.25|39.45|42.3|39.5|42.22|39.42|0
1651206000000|2022-04-29 04:20:00|42.24|39.44|42.27|39.47|42.28|39.48|42.19|39.39|0
1651206300000|2022-04-29 04:25:00|42.26|39.46|42.23|39.43|42.27|39.47|42.2|39.4|0
1651206600000|2022-04-29 04:30:00|42.24|39.44|42.17|39.37|42.26|39.46|42.14|39.34|0
1651206900000|2022-04-29 04:35:00|42.19|39.39|42.23|39.43|42.25|39.45|42.15|39.35|0
1651207200000|2022-04-29 04:40:00|42.22|39.42|42.19|39.39|42.25|39.45|42.17|39.37|0
1651207500000|2022-04-29 04:45:00|42.2|39.4|42.14|39.34|42.26|39.46|42.14|39.34|0
1651207800000|2022-04-29 04:50:00|42.12|39.32|42.14|39.34|42.25|39.45|42.09|39.29|0
1651208100000|2022-04-29 04:55:00|42.13|39.33|42.08|39.28|42.15|39.35|42.03|39.23|0
1651208400000|2022-04-29 05:00:00|42.09|39.29|41.79|38.99|42.09|39.29|41.74|38.94|0
1651208700000|2022-04-29 05:05:00|41.77|38.97|41.68|38.88|41.8|39|41.67|38.87|0
1651209000000|2022-04-29 05:10:00|41.7|38.9|41.74|38.94|41.79|38.99|41.68|38.88|0
1651209300000|2022-04-29 05:15:00|41.73|38.93|41.86|39.06|41.88|39.08|41.73|38.93|0
1651209600000|2022-04-29 05:20:00|41.84|39.04|41.96|39.16|42.12|39.32|41.83|39.03|0
1651209900000|2022-04-29 05:25:00|41.98|39.18|41.9|39.1|41.99|39.19|41.89|39.09|0
1651210200000|2022-04-29 05:30:00|41.89|39.09|41.88|39.08|41.98|39.18|41.81|39.01|0
1651210500000|2022-04-29 05:35:00|41.89|39.09|41.78|38.98|41.9|39.1|41.73|38.93|0
1651210800000|2022-04-29 05:40:00|41.76|38.96|41.82|39.02|41.85|39.05|41.75|38.95|0
1651211100000|2022-04-29 05:45:00|41.79|38.99|41.84|39.04|41.85|39.05|41.76|38.96|0
1651211400000|2022-04-29 05:50:00|41.85|39.05|42.05|39.25|42.06|39.26|41.84|39.04|0
1651211700000|2022-04-29 05:55:00|42.06|39.26|41.91|39.11|42.14|39.34|41.9|39.1|0
1651212000000|2022-04-29 06:00:00|41.93|39.13|41.77|38.97|42.15|39.35|41.77|38.97|0
1651212300000|2022-04-29 06:05:00|41.74|38.94|41.58|38.78|41.76|38.96|41.47|38.67|0
1651212600000|2022-04-29 06:10:00|41.61|38.81|41.83|39.03|41.94|39.14|41.61|38.81|0
1651212900000|2022-04-29 06:15:00|41.82|39.02|41.78|38.98|41.94|39.14|41.64|38.84|0
1651213200000|2022-04-29 06:20:00|41.8|39|41.62|38.82|41.87|39.07|41.57|38.77|0
1651213500000|2022-04-29 06:25:00|41.65|38.85|41.6|38.8|41.74|38.94|41.54|38.74|0
1651213800000|2022-04-29 06:30:00|41.61|38.81|41.51|38.71|41.69|38.89|41.45|38.65|0
1651214100000|2022-04-29 06:35:00|41.5|38.7|41.44|38.64|41.51|38.71|41.35|38.55|0
1651214400000|2022-04-29 06:40:00|41.47|38.67|41.44|38.64|41.54|38.74|41.41|38.61|0
1651214700000|2022-04-29 06:45:00|41.45|38.65|41.6|38.8|41.61|38.81|41.37|38.57|0
1651215000000|2022-04-29 06:50:00|41.58|38.78|41.78|38.98|41.81|39.01|41.55|38.75|0
1651215300000|2022-04-29 06:55:00|41.81|39.01|42.34|39.54|42.38|39.58|41.73|38.93|0
1651215600000|2022-04-29 07:00:00|42.3|39.5|42.32|39.52|42.81|40.01|42.26|39.46|0
1651215900000|2022-04-29 07:05:00|42.1|39.7|42.46|40.06|42.79|40.39|42.1|39.7|0
1651216200000|2022-04-29 07:10:00|42.44|40.04|43.9|41.5|43.9|41.5|42.01|39.61|0
1651216500000|2022-04-29 07:15:00|43.91|41.51|43.22|40.82|43.94|41.54|43.1|40.7|0
1651216800000|2022-04-29 07:20:00|43.21|40.81|43.05|40.65|43.21|40.81|42.91|40.51|0
1651217100000|2022-04-29 07:25:00|43.07|40.67|43.04|40.64|43.28|40.88|42.9|40.5|0
1651217400000|2022-04-29 07:30:00|43.03|40.63|42.87|40.47|43.03|40.63|42.78|40.38|0
1651217700000|2022-04-29 07:35:00|42.8|40.4|42.7|40.3|42.84|40.44|42.59|40.19|0
1651218000000|2022-04-29 07:40:00|42.68|40.28|42.58|40.18|43.16|40.76|42.5|40.1|0
1651218300000|2022-04-29 07:45:00|42.6|40.2|42.47|40.07|42.72|40.32|42.42|40.02|0
1651218600000|2022-04-29 07:50:00|42.46|40.06|42.51|40.11|42.72|40.32|42.29|39.89|0
1651218900000|2022-04-29 07:55:00|42.52|40.12|42.66|40.26|42.74|40.34|42.47|40.07|0
1651219200000|2022-04-29 08:00:00|42.63|40.23|42.49|40.09|42.75|40.35|42.44|40.04|0
1651219500000|2022-04-29 08:05:00|42.46|40.06|42.55|40.15|42.7|40.3|42.38|39.98|0
1651219800000|2022-04-29 08:10:00|42.53|40.13|42.51|40.11|42.58|40.18|42.44|40.04|0
1651220100000|2022-04-29 08:15:00|42.52|40.12|42.81|40.41|42.81|40.41|42.38|39.98|0
1651220400000|2022-04-29 08:20:00|42.82|40.42|43.02|40.62|43.04|40.64|42.81|40.41|0
1651220700000|2022-04-29 08:25:00|43.01|40.61|42.68|40.28|43.22|40.82|42.68|40.28|0
1651221000000|2022-04-29 08:30:00|42.7|40.3|43.02|40.62|43.02|40.62|42.68|40.28|0
1651221300000|2022-04-29 08:35:00|43.04|40.64|43.3|40.9|43.3|40.9|42.94|40.54|0
1651221600000|2022-04-29 08:40:00|43.28|40.88|43.32|40.92|43.37|40.97|43.11|40.71|0
1651221900000|2022-04-29 08:45:00|43.37|40.97|43.09|40.69|43.37|40.97|43.01|40.61|0
1651222200000|2022-04-29 08:50:00|43.12|40.72|43.2|40.8|43.26|40.86|43.07|40.67|0
1651222500000|2022-04-29 08:55:00|43.21|40.81|43.23|40.83|43.34|40.94|43.17|40.77|0
1651222800000|2022-04-29 09:00:00|43.22|40.82|43.23|40.83|43.4|41|42.83|40.43|0
1651223100000|2022-04-29 09:05:00|43.21|40.81|43.52|41.12|43.59|41.19|43.21|40.81|0
1651223400000|2022-04-29 09:10:00|43.51|41.11|43.57|41.17|43.59|41.19|43.45|41.05|0
1651223700000|2022-04-29 09:15:00|43.55|41.15|43.54|41.14|43.69|41.29|43.51|41.11|0
1651224000000|2022-04-29 09:20:00|43.55|41.15|43.45|41.05|43.63|41.23|43.33|40.93|0
1651224300000|2022-04-29 09:25:00|43.48|41.08|43.72|41.32|43.79|41.39|43.47|41.07|0
1651224600000|2022-04-29 09:30:00|43.75|41.35|43.72|41.32|43.85|41.45|43.53|41.13|0
1651224900000|2022-04-29 09:35:00|43.71|41.31|43.6|41.2|43.8|41.4|43.58|41.18|0
1651225200000|2022-04-29 09:40:00|43.61|41.21|43.66|41.26|43.78|41.38|43.19|40.79|0
1651225500000|2022-04-29 09:45:00|43.67|41.27|43.64|41.24|43.77|41.37|43.61|41.21|0
1651225800000|2022-04-29 09:50:00|43.66|41.26|43.81|41.41|43.83|41.43|43.56|41.16|0
1651226100000|2022-04-29 09:55:00|43.8|41.4|43.65|41.25|43.84|41.44|43.62|41.22|0
1651226400000|2022-04-29 10:00:00|43.64|41.24|43.4|41|43.68|41.28|43.29|40.89|0
1651226700000|2022-04-29 10:05:00|43.42|41.02|43.43|41.03|43.54|41.14|43.42|41.02|0
1651227000000|2022-04-29 10:10:00|43.45|41.05|43.62|41.22|43.74|41.34|43.45|41.05|0
1651227300000|2022-04-29 10:15:00|43.64|41.24|43.63|41.23|43.7|41.3|43.46|41.06|0
1651227600000|2022-04-29 10:20:00|43.64|41.24|43.81|41.41|43.82|41.42|43.63|41.23|0
1651227900000|2022-04-29 10:25:00|43.76|41.36|43.98|41.58|44.07|41.67|43.74|41.34|0
1651228200000|2022-04-29 10:30:00|43.99|41.59|43.91|41.51|44.07|41.67|43.85|41.45|0
1651228500000|2022-04-29 10:35:00|43.94|41.54|44.05|41.65|44.09|41.69|43.91|41.51|0
1651228800000|2022-04-29 10:40:00|44.07|41.67|44.35|41.95|44.62|42.22|43.96|41.56|0
1651229100000|2022-04-29 10:45:00|44.36|41.96|44.36|41.96|44.42|42.02|44.27|41.87|0
1651229400000|2022-04-29 10:50:00|44.38|41.98|44.22|41.82|44.38|41.98|44.17|41.77|0
1651229700000|2022-04-29 10:55:00|44.23|41.83|44.34|41.94|44.49|42.09|44.2|41.8|0
1651230000000|2022-04-29 11:00:00|44.33|41.93|44.36|41.96|44.51|42.11|44.15|41.75|0
1651230300000|2022-04-29 11:05:00|44.34|41.94|44.25|41.85|44.37|41.97|44.2|41.8|0
1651230600000|2022-04-29 11:10:00|44.24|41.84|44.47|42.07|44.58|42.18|44.24|41.84|0
1651230900000|2022-04-29 11:15:00|44.48|42.08|44.24|41.84|44.5|42.1|44.23|41.83|0
1651231200000|2022-04-29 11:20:00|44.25|41.85|44.15|41.75|44.27|41.87|44.11|41.71|0
1651231500000|2022-04-29 11:25:00|44.14|41.74|44.22|41.82|44.33|41.93|44.05|41.65|0
1651231800000|2022-04-29 11:30:00|44.23|41.83|44.45|42.05|44.46|42.06|44.1|41.7|0
1651232100000|2022-04-29 11:35:00|44.46|42.06|44.44|42.04|44.56|42.16|44.43|42.03|0
1651232400000|2022-04-29 11:40:00|44.48|42.08|44.57|42.17|44.67|42.27|44.44|42.04|0
1651232700000|2022-04-29 11:45:00|44.59|42.19|44.62|42.22|44.66|42.26|44.42|42.02|0
1651233000000|2022-04-29 11:50:00|44.63|42.23|44.64|42.24|44.81|42.41|44.61|42.21|0
1651233300000|2022-04-29 11:55:00|44.65|42.25|44.57|42.17|44.65|42.25|44.39|41.99|0
1651233600000|2022-04-29 12:00:00|44.63|42.23|44.42|42.02|44.63|42.23|44.39|41.99|0
1651233900000|2022-04-29 12:05:00|44.4|42|44.24|41.84|44.5|42.1|44.21|41.81|0
1651234200000|2022-04-29 12:10:00|44.23|41.83|44.26|41.86|44.42|42.02|44.21|41.81|0
1651234500000|2022-04-29 12:15:00|44.24|41.84|44.07|41.67|44.28|41.88|44.05|41.65|0
1651234800000|2022-04-29 12:20:00|44.05|41.65|43.64|41.24|44.08|41.68|43.63|41.23|0
1651235100000|2022-04-29 12:25:00|43.63|41.23|43.67|41.27|43.78|41.38|43.63|41.23|0
1651235400000|2022-04-29 12:30:00|43.69|41.29|44.17|41.77|44.43|42.03|43.69|41.29|0
1651235700000|2022-04-29 12:35:00|44.19|41.79|44.57|42.17|44.74|42.34|44.19|41.79|0
1651236000000|2022-04-29 12:40:00|44.55|42.15|44.25|41.85|44.62|42.22|44.15|41.75|0
1651236300000|2022-04-29 12:45:00|44.23|41.83|44.03|41.63|44.34|41.94|43.92|41.52|0
1651236600000|2022-04-29 12:50:00|44.1|41.7|44.15|41.75|44.19|41.79|43.95|41.55|0
1651236900000|2022-04-29 12:55:00|44.17|41.77|44.51|42.11|44.51|42.11|44.09|41.69|0
1651237200000|2022-04-29 13:00:00|44.56|42.16|44.59|42.19|44.64|42.24|44.37|41.97|0
1651237500000|2022-04-29 13:05:00|44.58|42.18|45.04|42.64|45.06|42.66|44.56|42.16|0
1651237800000|2022-04-29 13:10:00|45.06|42.66|45.2|42.8|45.25|42.85|44.98|42.58|0
1651238100000|2022-04-29 13:15:00|45.19|42.79|44.97|42.57|45.25|42.85|44.91|42.51|0
1651238400000|2022-04-29 13:20:00|45.02|42.62|44.49|42.09|45.06|42.66|44.43|42.03|0
1651238700000|2022-04-29 13:25:00|44.48|42.08|44.49|42.09|44.65|42.25|44.4|42|0
1651239000000|2022-04-29 13:30:00|44.47|42.07|43.85|41.45|44.81|42.41|43.68|41.28|0
1651239300000|2022-04-29 13:35:00|43.84|41.44|44.41|42.01|44.64|42.24|43.56|41.16|0
1651239600000|2022-04-29 13:40:00|44.36|41.96|45.02|42.62|45.02|42.62|44.06|41.66|0
1651239900000|2022-04-29 13:45:00|44.94|42.54|44.58|42.18|45.1|42.7|44.42|42.02|0
1651240200000|2022-04-29 13:50:00|44.61|42.21|44.1|41.7|44.87|42.47|44.01|41.61|0
1651240500000|2022-04-29 13:55:00|43.98|41.58|42.53|40.13|44.22|41.82|42.43|40.03|0
1651240800000|2022-04-29 14:00:00|42.52|40.12|42.97|40.57|43.02|40.62|42.45|40.05|0
1651241100000|2022-04-29 14:05:00|42.99|40.59|43.28|40.88|43.55|41.15|42.91|40.51|0
1651241400000|2022-04-29 14:10:00|43.25|40.85|43.39|40.99|43.56|41.16|43|40.6|0
1651241700000|2022-04-29 14:15:00|43.42|41.02|44.61|42.21|44.72|42.32|42.97|40.57|0
1651242000000|2022-04-29 14:20:00|44.67|42.27|44.86|42.46|45.04|42.64|44.48|42.08|0
1651242300000|2022-04-29 14:25:00|44.89|42.49|45.4|43|45.5|43.1|44.75|42.35|0
1651242600000|2022-04-29 14:30:00|45.5|43.1|45.12|42.72|45.51|43.11|43.18|40.78|0
1651242900000|2022-04-29 14:35:00|45.07|42.67|45.08|42.68|45.48|43.08|44.95|42.55|0
1651243200000|2022-04-29 14:40:00|45.07|42.67|45.21|42.81|45.49|43.09|45.02|42.62|0
1651243500000|2022-04-29 14:45:00|45.23|42.83|45.57|43.17|45.62|43.22|45.21|42.81|0
1651243800000|2022-04-29 14:50:00|45.61|43.21|45.42|43.02|45.77|43.37|45.36|42.96|0
1651244100000|2022-04-29 14:55:00|45.41|43.01|45.24|42.84|45.54|43.14|45.16|42.76|0
1651244400000|2022-04-29 15:00:00|45.32|42.92|45.4|43|45.77|43.37|45.31|42.91|0
1651244700000|2022-04-29 15:05:00|45.44|43.04|45.5|43.1|45.57|43.17|44.96|42.56|0
1651245000000|2022-04-29 15:10:00|45.49|43.09|45.52|43.12|45.98|43.58|45.39|42.99|0
1651245300000|2022-04-29 15:15:00|45.62|43.22|45.37|42.97|45.7|43.3|45.33|42.93|0
1651245600000|2022-04-29 15:20:00|45.32|42.92|45.23|42.83|45.63|43.23|45.04|42.64|0
1651245900000|2022-04-29 15:25:00|45.22|42.82|45.15|42.75|45.48|43.08|45.07|42.67|0
1651246200000|2022-04-29 15:30:00|45.18|42.78|44.87|42.47|45.27|42.87|44.44|42.04|0
1651246500000|2022-04-29 15:35:00|44.84|42.44|45.08|42.68|45.08|42.68|44.62|42.22|0
1651246800000|2022-04-29 15:40:00|45.13|42.73|44.68|42.28|45.2|42.8|44.65|42.25|0
1651247100000|2022-04-29 15:45:00|44.69|42.29|44.79|42.39|44.87|42.47|44.34|41.94|0
1651247400000|2022-04-29 15:50:00|44.77|42.37|44.39|41.99|44.85|42.45|43.81|41.41|0
1651247700000|2022-04-29 15:55:00|44.38|41.98|44.97|42.57|45.01|42.61|44.27|41.87|0
1651248000000|2022-04-29 16:00:00|44.96|42.56|45.82|43.42|45.85|43.45|44.93|42.53|0
1651248300000|2022-04-29 16:05:00|45.83|43.43|45.95|43.55|46.03|43.63|45.72|43.32|0
1651248600000|2022-04-29 16:10:00|45.96|43.56|45.78|43.38|46|43.6|45.65|43.25|0
1651248900000|2022-04-29 16:15:00|45.83|43.43|45.71|43.31|46.08|43.68|44.86|42.46|0
1651249200000|2022-04-29 16:20:00|45.69|43.29|45.45|43.05|45.8|43.4|44.79|42.39|0
1651249500000|2022-04-29 16:25:00|45.42|43.02|45.75|43.35|45.83|43.43|45.29|42.89|0
1651249800000|2022-04-29 16:30:00|45.78|43.38|45.85|43.45|45.98|43.58|45.67|43.27|0
1651250100000|2022-04-29 16:35:00|45.83|43.43|45.81|43.41|45.98|43.58|45.68|43.28|0
1651250400000|2022-04-29 16:40:00|45.83|43.43|46.23|43.83|46.25|43.85|45.78|43.38|0
1651250700000|2022-04-29 16:45:00|46.18|43.78|46.25|43.85|46.28|43.88|46.01|43.61|0
1651251000000|2022-04-29 16:50:00|46.26|43.86|46.82|44.42|46.82|44.42|46.25|43.85|0
1651251300000|2022-04-29 16:55:00|46.79|44.39|46.5|44.1|46.79|44.39|46.35|43.95|0
1651251600000|2022-04-29 17:00:00|46.55|44.15|45.99|43.59|46.55|44.15|45.87|43.47|0
1651251900000|2022-04-29 17:05:00|46.03|43.63|47.42|45.02|47.54|45.14|45.99|43.59|0
1651252200000|2022-04-29 17:10:00|47.43|45.03|47.16|44.76|47.52|45.12|47.16|44.76|0
1651252500000|2022-04-29 17:15:00|47.15|44.75|46.95|44.55|47.23|44.83|46.86|44.46|0
1651252800000|2022-04-29 17:20:00|46.97|44.57|46.55|44.15|47.12|44.72|46.55|44.15|0
1651253100000|2022-04-29 17:25:00|46.58|44.18|46.71|44.31|46.75|44.35|46.23|43.83|0
1651253400000|2022-04-29 17:30:00|46.76|44.36|46.49|44.09|46.76|44.36|46.33|43.93|0
1651253700000|2022-04-29 17:35:00|46.53|44.13|46.46|44.06|46.61|44.21|45.99|43.59|0
1651254000000|2022-04-29 17:40:00|46.44|44.04|46.95|44.55|47.1|44.7|46.43|44.03|0
1651254300000|2022-04-29 17:45:00|47|44.6|47.3|44.9|47.32|44.92|46.96|44.56|0
1651254600000|2022-04-29 17:50:00|47.22|44.82|47.34|44.94|47.37|44.97|47.13|44.73|0
1651254900000|2022-04-29 17:55:00|47.4|45|47.4|45|47.47|45.07|47.25|44.85|0
1651255200000|2022-04-29 18:00:00|47.42|45.02|47.69|45.29|47.8|45.4|47.33|44.93|0
1651255500000|2022-04-29 18:05:00|47.73|45.33|48.27|45.87|48.29|45.89|47.64|45.24|0
1651255800000|2022-04-29 18:10:00|48.31|45.91|48.19|45.79|48.48|46.08|48.03|45.63|0
1651256100000|2022-04-29 18:15:00|48.17|45.77|48.08|45.68|48.18|45.78|47.6|45.2|0
1651256400000|2022-04-29 18:20:00|48.12|45.72|48.57|46.17|48.64|46.24|48.12|45.72|0
1651256700000|2022-04-29 18:25:00|48.55|46.15|48.49|46.09|48.58|46.18|48.34|45.94|0
1651257000000|2022-04-29 18:30:00|48.53|46.13|48.6|46.2|48.72|46.32|48.29|45.89|0
1651257300000|2022-04-29 18:35:00|48.59|46.19|49.09|46.69|49.09|46.69|48.42|46.02|0
1651257600000|2022-04-29 18:40:00|49.05|46.65|48.88|46.48|49.05|46.65|48.88|46.48|0
1651257900000|2022-04-29 18:45:00|48.82|46.42|50.38|47.98|50.38|47.98|47.57|45.17|0
1651258200000|2022-04-29 18:50:00|50.36|47.96|50.58|48.18|50.58|48.18|50.27|47.87|0
1651258500000|2022-04-29 18:55:00|50.59|48.19|50.13|47.73|50.7|48.3|49.95|47.55|0
1651258800000|2022-04-29 19:00:00|50.16|47.76|50.28|47.88|50.56|48.16|50.07|47.67|0
1651259100000|2022-04-29 19:05:00|50.23|47.83|50.9|48.5|50.92|48.52|50.23|47.83|0
1651259400000|2022-04-29 19:10:00|50.88|48.48|51.24|48.84|51.37|48.97|50.75|48.35|0
1651259700000|2022-04-29 19:15:00|51.28|48.88|50.35|47.95|52.04|49.64|50.3|47.9|0
1651260000000|2022-04-29 19:20:00|50.31|47.91|50.48|48.08|50.84|48.44|50.3|47.9|0
1651260300000|2022-04-29 19:25:00|50.51|48.11|50.6|48.2|50.84|48.44|50.24|47.84|0
1651260600000|2022-04-29 19:30:00|50.67|48.27|50.21|47.81|50.76|48.36|49.98|47.58|0
1651260900000|2022-04-29 19:35:00|50.32|47.92|50.2|47.8|50.52|48.12|49.87|47.47|0
1651261200000|2022-04-29 19:40:00|50.18|47.78|50.52|48.12|50.63|48.23|49.85|47.45|0
1651261500000|2022-04-29 19:45:00|50.57|48.17|52.2|49.8|52.2|49.8|50.48|48.08|0
1651261800000|2022-04-29 19:50:00|52.18|49.78|52.93|50.53|53.1|50.7|52.18|49.78|0
1651262100000|2022-04-29 19:55:00|52.99|50.59|52.89|50.49|53.65|51.25|51.54|49.14|0
1651262400000|2022-04-29 20:00:00|53|50.6|52.91|50.51|53.17|50.77|52.59|50.19|0
1651262700000|2022-04-29 20:05:00|52.85|50.45|52.36|49.96|52.85|50.45|52.27|49.87|0
1651263000000|2022-04-29 20:10:00|52.35|49.95|50.94|48.54|53.36|50.96|50.83|48.43|0
1651475100000|2022-05-02 07:05:00|50.4|48|50.38|47.98|50.56|48.16|50.14|47.74|0
1651475400000|2022-05-02 07:10:00|50.39|47.99|50.25|47.85|50.67|48.27|50.19|47.79|0
1651475700000|2022-05-02 07:15:00|50.22|47.82|50.64|48.24|50.69|48.29|50.14|47.74|0
1651476000000|2022-05-02 07:20:00|50.67|48.27|50.82|48.42|50.97|48.57|50.66|48.26|0
1651476300000|2022-05-02 07:25:00|50.78|48.38|50.33|47.93|50.87|48.47|50.33|47.93|0
1651476600000|2022-05-02 07:30:00|50.38|47.98|50.9|48.5|51.14|48.74|50.38|47.98|0
1651476900000|2022-05-02 07:35:00|50.89|48.49|50.48|48.08|51|48.6|50.48|48.08|0
1651477200000|2022-05-02 07:40:00|50.49|48.09|50.39|47.99|50.69|48.29|50.39|47.99|0
1651477500000|2022-05-02 07:45:00|50.4|48|50.52|48.12|50.55|48.15|50.35|47.95|0
1651477800000|2022-05-02 07:50:00|50.49|48.09|50.53|48.13|50.58|48.18|50.33|47.93|0
1651478100000|2022-05-02 07:55:00|50.47|48.07|51.91|49.51|52.56|50.16|50.33|47.93|0
1651478400000|2022-05-02 08:00:00|51.9|49.5|50.89|48.49|51.9|49.5|50.82|48.42|0
1651478700000|2022-05-02 08:05:00|50.97|48.57|50.72|48.32|51.21|48.81|50.69|48.29|0
1651479000000|2022-05-02 08:10:00|50.74|48.34|50.91|48.51|50.92|48.52|50.53|48.13|0
1651479300000|2022-05-02 08:15:00|51.05|48.65|50.95|48.55|51.33|48.93|50.76|48.36|0
1651479600000|2022-05-02 08:20:00|50.98|48.58|51.26|48.86|51.27|48.87|50.83|48.43|0
1651479900000|2022-05-02 08:25:00|51.27|48.87|51.11|48.71|51.36|48.96|50.93|48.53|0
1651480200000|2022-05-02 08:30:00|51.13|48.73|51.5|49.1|51.56|49.16|51.13|48.73|0
1651480500000|2022-05-02 08:35:00|51.51|49.11|51.46|49.06|51.59|49.19|51.38|48.98|0
1651480800000|2022-05-02 08:40:00|51.45|49.05|51.31|48.91|51.57|49.17|51|48.6|0
1651481100000|2022-05-02 08:45:00|51.29|48.89|51.33|48.93|51.5|49.1|51.27|48.87|0
1651481400000|2022-05-02 08:50:00|51.37|48.97|51.87|49.47|51.9|49.5|51.37|48.97|0
1651481700000|2022-05-02 08:55:00|51.85|49.45|51.68|49.28|52|49.6|51.63|49.23|0
1651482000000|2022-05-02 09:00:00|51.67|49.27|51.35|48.95|51.67|49.27|51.25|48.85|0
1651482300000|2022-05-02 09:05:00|51.36|48.96|50.91|48.51|51.41|49.01|50.7|48.3|0
1651482600000|2022-05-02 09:10:00|50.92|48.52|50.74|48.34|50.92|48.52|50.54|48.14|0
1651482900000|2022-05-02 09:15:00|50.75|48.35|50.77|48.37|50.77|48.37|50.5|48.1|0
1651483200000|2022-05-02 09:20:00|50.79|48.39|50.43|48.03|50.83|48.43|50.41|48.01|0
1651483500000|2022-05-02 09:25:00|50.41|48.01|50.41|48.01|50.47|48.07|50.23|47.83|0
1651483800000|2022-05-02 09:30:00|50.39|47.99|50.26|47.86|50.46|48.06|50.22|47.82|0
1651484100000|2022-05-02 09:35:00|50.24|47.84|50.2|47.8|50.3|47.9|50.11|47.71|0
1651484400000|2022-05-02 09:40:00|50.21|47.81|50.01|47.61|50.68|48.28|49.99|47.59|0
1651484700000|2022-05-02 09:45:00|50.02|47.62|50.06|47.66|50.17|47.77|49.92|47.52|0
1651485000000|2022-05-02 09:50:00|50.07|47.67|49.93|47.53|50.08|47.68|49.86|47.46|0
1651485300000|2022-05-02 09:55:00|49.94|47.54|50.2|47.8|50.2|47.8|49.94|47.54|0
1651485600000|2022-05-02 10:00:00|50.19|47.79|50.38|47.98|50.46|48.06|50.12|47.72|0
1651485900000|2022-05-02 10:05:00|50.35|47.95|50.34|47.94|50.49|48.09|50.29|47.89|0
1651486200000|2022-05-02 10:10:00|50.31|47.91|49.99|47.59|50.31|47.91|49.98|47.58|0
1651486500000|2022-05-02 10:15:00|50.01|47.61|50.02|47.62|50.02|47.62|49.87|47.47|0
1651486800000|2022-05-02 10:20:00|50.01|47.61|50.06|47.66|50.09|47.69|49.94|47.54|0
1651487100000|2022-05-02 10:25:00|50.07|47.67|50.09|47.69|50.21|47.81|49.98|47.58|0
1651487400000|2022-05-02 10:30:00|50.08|47.68|49.92|47.52|50.17|47.77|49.87|47.47|0
1651487700000|2022-05-02 10:35:00|49.91|47.51|49.95|47.55|49.96|47.56|49.79|47.39|0
1651488000000|2022-05-02 10:40:00|49.96|47.56|50.1|47.7|50.22|47.82|49.96|47.56|0
1651488300000|2022-05-02 10:45:00|50.11|47.71|50.2|47.8|50.3|47.9|50.1|47.7|0
1651488600000|2022-05-02 10:50:00|50.19|47.79|50.26|47.86|50.29|47.89|50.13|47.73|0
1651488900000|2022-05-02 10:55:00|50.25|47.85|50.4|48|50.56|48.16|50.13|47.73|0
1651489200000|2022-05-02 11:00:00|50.38|47.98|50.36|47.96|50.42|48.02|50.2|47.8|0
1651489500000|2022-05-02 11:05:00|50.35|47.95|50.54|48.14|50.56|48.16|50.26|47.86|0
1651489800000|2022-05-02 11:10:00|50.57|48.17|50.69|48.29|50.71|48.31|50.45|48.05|0
1651490100000|2022-05-02 11:15:00|50.71|48.31|50.91|48.51|50.96|48.56|50.67|48.27|0
1651490400000|2022-05-02 11:20:00|50.93|48.53|50.85|48.45|51.07|48.67|50.72|48.32|0
1651490700000|2022-05-02 11:25:00|50.81|48.41|50.95|48.55|50.95|48.55|50.68|48.28|0
1651491000000|2022-05-02 11:30:00|50.99|48.59|51.36|48.96|51.36|48.96|50.99|48.59|0
1651491300000|2022-05-02 11:35:00|51.35|48.95|51.52|49.12|51.6|49.2|51.25|48.85|0
1651491600000|2022-05-02 11:40:00|51.5|49.1|51.56|49.16|51.62|49.22|51.43|49.03|0
1651491900000|2022-05-02 11:45:00|51.55|49.15|51.82|49.42|51.9|49.5|51.49|49.09|0
1651492200000|2022-05-02 11:50:00|51.81|49.41|52.07|49.67|52.09|49.69|51.66|49.26|0
1651492500000|2022-05-02 11:55:00|52.09|49.69|52.4|50|52.58|50.18|52.07|49.67|0
1651492800000|2022-05-02 12:00:00|52.29|49.89|53.6|51.2|53.94|51.54|52.24|49.84|0
1651493100000|2022-05-02 12:05:00|53.65|51.25|53.52|51.12|53.87|51.47|53.35|50.95|0
1651493400000|2022-05-02 12:10:00|53.56|51.16|53.78|51.38|53.88|51.48|53.5|51.1|0
1651493700000|2022-05-02 12:15:00|53.74|51.34|53.65|51.25|53.75|51.35|53.48|51.08|0
1651494000000|2022-05-02 12:20:00|53.63|51.23|53.41|51.01|53.63|51.23|53.32|50.92|0
1651494300000|2022-05-02 12:25:00|53.42|51.02|53.27|50.87|53.56|51.16|53.25|50.85|0
1651494600000|2022-05-02 12:30:00|53.24|50.84|53.4|51|53.42|51.02|52.98|50.58|0
1651494900000|2022-05-02 12:35:00|53.38|50.98|53.43|51.03|53.51|51.11|53.34|50.94|0
1651495200000|2022-05-02 12:40:00|53.42|51.02|53.46|51.06|53.6|51.2|53.21|50.81|0
1651495500000|2022-05-02 12:45:00|53.45|51.05|53.87|51.47|53.91|51.51|53.36|50.96|0
1651495800000|2022-05-02 12:50:00|53.93|51.53|53.43|51.03|54.01|51.61|53.39|50.99|0
1651496100000|2022-05-02 12:55:00|53.41|51.01|53.56|51.16|53.7|51.3|53.39|50.99|0
1651496400000|2022-05-02 13:00:00|53.54|51.14|53.18|50.78|53.54|51.14|53.16|50.76|0
1651496700000|2022-05-02 13:05:00|53.16|50.76|52.87|50.47|53.16|50.76|52.84|50.44|0
1651497000000|2022-05-02 13:10:00|52.84|50.44|52.25|49.85|52.86|50.46|52.24|49.84|0
1651497300000|2022-05-02 13:15:00|52.24|49.84|52.33|49.93|52.53|50.13|52.2|49.8|0
1651497600000|2022-05-02 13:20:00|52.29|49.89|52.36|49.96|52.59|50.19|52.19|49.79|0
1651497900000|2022-05-02 13:25:00|52.38|49.98|52.79|50.39|52.93|50.53|52.34|49.94|0
1651498200000|2022-05-02 13:30:00|52.78|50.38|53.49|51.09|53.59|51.19|52.05|49.65|0
1651498500000|2022-05-02 13:35:00|53.64|51.24|54.05|51.65|54.85|52.45|53.55|51.15|0
1651498800000|2022-05-02 13:40:00|53.91|51.51|52.75|50.35|54.87|52.47|52.06|49.66|0
1651499100000|2022-05-02 13:45:00|52.77|50.37|52.23|49.83|53.61|51.21|51.22|48.82|0
1651499400000|2022-05-02 13:50:00|52.3|49.9|51.46|49.06|52.68|50.28|51.46|49.06|0
1651499700000|2022-05-02 13:55:00|51.48|49.08|51.32|48.92|52.01|49.61|50.85|48.45|0
1651500000000|2022-05-02 14:00:00|51.38|48.98|51.15|48.75|52.07|49.67|51.03|48.63|0
1651500300000|2022-05-02 14:05:00|51.16|48.76|52.73|50.33|52.94|50.54|51.08|48.68|0
1651500600000|2022-05-02 14:10:00|52.79|50.39|52.67|50.27|53.03|50.63|52.14|49.74|0
1651500900000|2022-05-02 14:15:00|52.69|50.29|52.87|50.47|54.01|51.61|52.02|49.62|0
1651501200000|2022-05-02 14:20:00|52.98|50.58|51.39|48.99|53.64|51.24|51.28|48.88|0
1651501500000|2022-05-02 14:25:00|51.35|48.95|51.29|48.89|51.95|49.55|50.28|47.88|0
1651501800000|2022-05-02 14:30:00|51.11|48.71|50.69|48.29|51.11|48.71|50.2|47.8|0
1651502100000|2022-05-02 14:35:00|50.72|48.32|51.07|48.67|51.49|49.09|50.6|48.2|0
1651502400000|2022-05-02 14:40:00|51.01|48.61|51.28|48.88|51.37|48.97|50.24|47.84|0
1651502700000|2022-05-02 14:45:00|51.31|48.91|51.44|49.04|51.64|49.24|51.07|48.67|0
1651503000000|2022-05-02 14:50:00|51.41|49.01|51.84|49.44|51.97|49.57|51.37|48.97|0
1651503300000|2022-05-02 14:55:00|51.9|49.5|52.49|50.09|52.59|50.19|51.49|49.09|0
1651503600000|2022-05-02 15:00:00|52.68|49.8|53.91|51.03|53.91|51.03|52.62|49.74|0
1651503900000|2022-05-02 15:05:00|53.89|51.01|53.28|50.4|53.93|51.05|53.03|50.15|0
1651504200000|2022-05-02 15:10:00|53.26|50.38|52.57|49.69|53.65|50.77|51.51|48.63|0
1651504500000|2022-05-02 15:15:00|52.59|49.71|53.97|51.09|54.22|51.34|52.59|49.71|0
1651504800000|2022-05-02 15:20:00|53.95|51.07|53.74|50.86|54.18|51.3|53.53|50.65|0
1651505100000|2022-05-02 15:25:00|53.66|50.78|54.33|51.45|54.33|51.45|53.25|50.37|0
1651505400000|2022-05-02 15:30:00|54.25|51.37|53.98|51.1|54.75|51.87|53.62|50.74|0
1651505700000|2022-05-02 15:35:00|53.88|51|54.48|51.6|54.52|51.64|53.29|50.41|0
1651506000000|2022-05-02 15:40:00|54.54|51.66|54.32|51.44|54.79|51.91|53.77|50.89|0
1651506300000|2022-05-02 15:45:00|54.28|51.4|52.57|49.69|54.51|51.63|51.89|49.01|0
1651506600000|2022-05-02 15:50:00|52.7|49.82|52.17|49.29|52.7|49.82|52.03|49.15|0
1651506900000|2022-05-02 15:55:00|52.27|49.39|51.71|48.83|52.44|49.56|51.59|48.71|0
1651507200000|2022-05-02 16:00:00|51.67|48.79|52.89|50.01|53.12|50.24|51.33|48.45|0
1651507500000|2022-05-02 16:05:00|52.87|49.99|52.91|50.03|53.33|50.45|52.74|49.86|0
1651507800000|2022-05-02 16:10:00|52.95|50.07|52.68|49.8|53.08|50.2|52.67|49.79|0
1651508100000|2022-05-02 16:15:00|52.8|49.92|51.86|48.98|52.99|50.11|51.86|48.98|0
1651508400000|2022-05-02 16:20:00|51.87|48.99|51.97|49.09|52.05|49.17|51.32|48.44|0
1651508700000|2022-05-02 16:25:00|51.99|49.11|52.21|49.33|52.55|49.67|51.89|49.01|0
1651509000000|2022-05-02 16:30:00|52.08|49.2|51.59|49.19|52.36|49.48|51.59|48.88|0
1651509300000|2022-05-02 16:35:00|51.53|49.13|51.89|49.01|52.2|49.54|51.08|48.52|0
1651509600000|2022-05-02 16:40:00|51.93|49.05|52.11|49.23|52.21|49.33|51.59|48.71|0
1651509900000|2022-05-02 16:45:00|52.17|49.29|52.28|49.4|52.45|49.57|52.02|49.14|0
1651510200000|2022-05-02 16:50:00|52.35|49.47|52.87|49.99|52.94|50.06|52.22|49.34|0
1651510500000|2022-05-02 16:55:00|52.85|49.97|53.27|50.39|53.5|50.62|52.47|49.59|0
1651510800000|2022-05-02 17:00:00|53.31|50.43|54.22|51.34|54.5|51.62|53.21|50.33|0
1651511100000|2022-05-02 17:05:00|54.2|51.32|53.5|50.62|54.3|51.42|52.74|49.86|0
1651511400000|2022-05-02 17:10:00|53.56|50.68|53.05|50.17|53.72|50.84|52.95|50.07|0
1651511700000|2022-05-02 17:15:00|53.09|50.21|53.14|50.26|53.36|50.48|52.95|50.07|0
1651512000000|2022-05-02 17:20:00|53.09|50.21|53.68|50.8|53.68|50.8|53.09|50.21|0
1651512300000|2022-05-02 17:25:00|53.62|50.74|53.53|50.65|54.17|51.29|53.22|50.34|0
1651512600000|2022-05-02 17:30:00|53.59|50.71|53.92|51.04|53.94|51.06|53.09|50.21|0
1651512900000|2022-05-02 17:35:00|53.95|51.07|54.07|51.19|54.15|51.27|53.64|50.76|0
1651513200000|2022-05-02 17:40:00|54.05|51.17|54.34|51.46|54.34|51.46|53.65|50.77|0
1651513500000|2022-05-02 17:45:00|54.26|51.38|54.79|51.91|54.82|51.94|54.23|51.35|0
1651513800000|2022-05-02 17:50:00|54.78|51.9|54.81|51.93|54.89|52.01|54.46|51.58|0
1651514100000|2022-05-02 17:55:00|54.73|51.85|54.32|51.44|54.83|51.95|54.32|51.44|0
1651514400000|2022-05-02 18:00:00|54.38|51.5|53.79|50.91|54.81|51.93|53.79|50.91|0
1651514700000|2022-05-02 18:05:00|53.73|50.85|54.38|51.5|54.39|51.51|53.42|50.54|0
1651515000000|2022-05-02 18:10:00|54.39|51.51|55.46|52.58|55.48|52.6|54.34|51.46|0
1651515300000|2022-05-02 18:15:00|55.42|52.54|56.67|53.79|56.71|53.83|55.38|52.5|0
1651515600000|2022-05-02 18:20:00|56.65|53.77|55.72|52.84|56.79|53.91|55.28|52.4|0
1651515900000|2022-05-02 18:25:00|55.79|52.91|55.86|52.98|56.1|53.22|55.64|52.76|0
1651516200000|2022-05-02 18:30:00|55.84|52.96|55.58|52.7|56.08|53.2|55.4|52.52|0
1651516500000|2022-05-02 18:35:00|55.6|52.72|55.88|53|56.1|53.22|55.48|52.6|0
1651516800000|2022-05-02 18:40:00|55.84|52.96|56.52|53.64|56.89|54.01|55.64|52.76|0
1651517100000|2022-05-02 18:45:00|56.5|53.62|55.36|52|56.5|53.62|55.16|51.96|0
1651517400000|2022-05-02 18:50:00|55.34|51.98|54.95|51.59|55.9|52.54|54.59|51.23|0
1651517700000|2022-05-02 18:55:00|54.96|51.6|55.6|52.24|55.88|52.52|54.89|51.53|0
1651518000000|2022-05-02 19:00:00|55.4|52.04|54.64|51.28|55.52|52.16|54.37|51.01|0
1651518300000|2022-05-02 19:05:00|54.57|51.21|53.67|50.31|54.68|51.32|53.41|50.05|0
1651518600000|2022-05-02 19:10:00|53.71|50.35|52.52|49.16|53.71|50.35|52.47|49.11|0
1651518900000|2022-05-02 19:15:00|52.49|49.13|51.65|48.29|52.49|49.13|51.49|48.13|0
1651519200000|2022-05-02 19:20:00|51.66|48.3|50.88|47.52|52|48.64|49.79|46.43|0
1651519500000|2022-05-02 19:25:00|50.95|47.59|50.97|47.61|51.26|47.9|50.58|47.22|0
1651519800000|2022-05-02 19:30:00|51|47.64|49.52|46.16|51|47.64|49.39|46.03|0
1651520100000|2022-05-02 19:35:00|49.46|46.1|50.23|46.87|50.6|47.24|49.32|45.96|0
1651520400000|2022-05-02 19:40:00|50.12|46.76|50.65|47.29|50.65|47.29|49.51|46.15|0
1651520700000|2022-05-02 19:45:00|50.76|47.4|49.41|46.05|50.8|47.44|49.3|45.94|0
1651521000000|2022-05-02 19:50:00|49.35|45.99|48.96|45.6|49.6|46.24|48.76|45.4|0
1651521300000|2022-05-02 19:55:00|48.97|45.61|48.52|45.64|49.28|45.92|48.43|45.4|0
1651521600000|2022-05-02 20:00:00|48.43|45.55|48.44|45.56|48.68|45.8|48.19|45.31|0
1651521900000|2022-05-02 20:05:00|48.42|45.54|48.22|45.34|48.52|45.64|48.17|45.29|0
1651522200000|2022-05-02 20:10:00|48.24|45.36|49.01|46.13|49.09|46.21|48.19|45.31|0
1651522500000|2022-05-02 20:15:00|49.22|45.86|49.24|45.88|49.25|45.89|49.01|45.65|0
1651522800000|2022-05-02 20:20:00|49.22|45.86|49.18|45.82|49.22|45.86|49.06|45.7|0
1651523100000|2022-05-02 20:25:00|49.21|45.85|49.16|45.8|49.3|45.94|49.07|45.71|0
1651523400000|2022-05-02 20:30:00|49.14|45.78|49.2|45.84|49.21|45.85|49.02|45.66|0
1651523700000|2022-05-02 20:35:00|49.16|45.8|49|45.64|49.2|45.84|48.96|45.6|0
1651524000000|2022-05-02 20:40:00|49.03|45.67|49.01|45.65|49.05|45.69|48.96|45.6|0
1651524300000|2022-05-02 20:45:00|48.98|45.62|48.87|45.51|49.03|45.67|48.87|45.51|0
1651524600000|2022-05-02 20:50:00|48.85|45.49|49.03|45.67|49.03|45.67|48.84|45.48|0
1651524900000|2022-05-02 20:55:00|49.05|45.69|49.06|45.7|49.1|45.74|48.99|45.63|0
1651525200000|2022-05-02 21:00:00|49.09|45.73|49.07|45.71|49.1|45.74|49.03|45.67|0
1651525500000|2022-05-02 21:05:00|49.08|45.72|49.06|45.7|49.09|45.73|49.06|45.7|0
1651525800000|2022-05-02 21:10:00|49.05|45.69|49.05|45.69|49.06|45.7|49.04|45.68|0
1651526400000|2022-05-02 21:20:00|49.06|45.7|49.04|45.68|49.06|45.7|49.04|45.68|0
1651526700000|2022-05-02 21:25:00|49.05|45.69|49.08|45.72|49.09|45.73|49.05|45.69|0
1651527000000|2022-05-02 21:30:00|49.07|45.71|49.07|45.71|49.07|45.71|49.07|45.71|0
1651527300000|2022-05-02 21:35:00|49.05|45.69|48.95|45.59|49.11|45.75|48.95|45.59|0
1651527600000|2022-05-02 21:40:00|48.94|45.58|48.99|45.63|49|45.64|48.94|45.58|0
1651527900000|2022-05-02 21:45:00|48.98|45.62|49.01|45.65|49.01|45.65|48.96|45.6|0
1651528200000|2022-05-02 21:50:00|49.03|45.67|49.03|45.67|49.08|45.72|49.03|45.67|0
1651528500000|2022-05-02 21:55:00|49.04|45.68|49.06|45.7|49.08|45.72|49.02|45.66|0
1651528800000|2022-05-02 22:00:00|49.04|45.68|49.21|45.85|49.22|45.86|49.04|45.68|0
1651529100000|2022-05-02 22:05:00|49.2|45.84|49.19|45.83|49.22|45.86|49.15|45.79|0
1651529400000|2022-05-02 22:10:00|49.17|45.81|49.08|45.72|49.19|45.83|49.08|45.72|0
1651529700000|2022-05-02 22:15:00|49.1|45.74|49.1|45.74|49.17|45.81|49.03|45.67|0
1651530000000|2022-05-02 22:20:00|49.08|45.72|49.17|45.81|49.17|45.81|49.07|45.71|0
1651530300000|2022-05-02 22:25:00|49.15|45.79|49.06|45.7|49.18|45.82|49.04|45.68|0
1651530600000|2022-05-02 22:30:00|49.02|45.66|49.31|45.95|49.34|45.98|49.02|45.66|0
1651530900000|2022-05-02 22:35:00|49.32|45.96|49.27|45.91|49.32|45.96|49.23|45.87|0
1651531200000|2022-05-02 22:40:00|49.28|45.92|49.36|46|49.37|46.01|49.28|45.92|0
1651531500000|2022-05-02 22:45:00|49.35|45.99|49.32|45.96|49.35|45.99|49.3|45.94|0
1651531800000|2022-05-02 22:50:00|49.31|45.95|49.2|45.84|49.31|45.95|49.18|45.82|0
1651532100000|2022-05-02 22:55:00|49.21|45.85|49.28|45.92|49.32|45.96|49.21|45.85|0
1651532400000|2022-05-02 23:00:00|49.26|45.9|49.03|45.67|49.26|45.9|48.96|45.6|0
1651532700000|2022-05-02 23:05:00|49.01|45.65|48.94|45.58|49.07|45.71|48.94|45.58|0
1651533000000|2022-05-02 23:10:00|48.95|45.59|49.03|45.67|49.05|45.69|48.95|45.59|0
1651533300000|2022-05-02 23:15:00|49.04|45.68|49.04|45.68|49.05|45.69|49.01|45.65|0
1651533600000|2022-05-02 23:20:00|49.03|45.67|48.99|45.63|49.04|45.68|48.87|45.51|0
1651533900000|2022-05-02 23:25:00|48.97|45.61|48.94|45.58|48.99|45.63|48.9|45.54|0
1651534200000|2022-05-02 23:30:00|48.95|45.59|48.97|45.61|49|45.64|48.92|45.56|0
1651534500000|2022-05-02 23:35:00|48.98|45.62|49.06|45.7|49.06|45.7|48.97|45.61|0
1651534800000|2022-05-02 23:40:00|49.07|45.71|49.14|45.78|49.14|45.78|49.04|45.68|0
1651535100000|2022-05-02 23:45:00|49.16|45.8|49.07|45.71|49.16|45.8|49.07|45.71|0
1651535400000|2022-05-02 23:50:00|49.09|45.73|49.12|45.76|49.16|45.8|49.09|45.73|0
1651535700000|2022-05-02 23:55:00|49.11|45.75|48.9|45.54|49.12|45.76|48.9|45.54|0
1651536000000|2022-05-03 00:00:00|48.89|45.53|49.02|45.66|49.03|45.67|48.63|45.27|0
1651536300000|2022-05-03 00:05:00|49.05|45.69|48.57|45.21|49.05|45.69|48.57|45.21|0
1651536600000|2022-05-03 00:10:00|48.58|45.22|48.76|45.4|48.78|45.42|48.57|45.21|0
1651536900000|2022-05-03 00:15:00|48.78|45.42|48.75|45.39|48.8|45.44|48.68|45.32|0
1651537200000|2022-05-03 00:20:00|48.76|45.4|48.85|45.49|48.96|45.6|48.76|45.4|0
1651537500000|2022-05-03 00:25:00|48.87|45.51|48.74|45.38|48.94|45.58|48.72|45.36|0
1651537800000|2022-05-03 00:30:00|48.73|45.37|48.51|45.15|48.78|45.42|48.45|45.09|0
1651538100000|2022-05-03 00:35:00|48.49|45.13|48.48|45.12|48.49|45.13|48.3|44.94|0
1651538400000|2022-05-03 00:40:00|48.44|45.08|48.27|44.91|48.48|45.12|48.24|44.88|0
1651538700000|2022-05-03 00:45:00|48.23|44.87|48.11|44.75|48.24|44.88|48|44.64|0
1651539000000|2022-05-03 00:50:00|48.09|44.73|48.17|44.81|48.19|44.83|48.08|44.72|0
1651539300000|2022-05-03 00:55:00|48.14|44.78|48.18|44.82|48.23|44.87|48.14|44.78|0
1651539600000|2022-05-03 01:00:00|48.24|44.88|48.08|44.72|48.24|44.88|48.07|44.71|0
1651539900000|2022-05-03 01:05:00|48.09|44.73|48.2|44.84|48.28|44.92|48.09|44.73|0
1651540200000|2022-05-03 01:10:00|48.19|44.83|48.36|45|48.41|45.05|48.17|44.81|0
1651540500000|2022-05-03 01:15:00|48.38|45.02|48.63|45.27|48.63|45.27|48.33|44.97|0
1651540800000|2022-05-03 01:20:00|48.64|45.28|48.46|45.1|48.64|45.28|48.45|45.09|0
1651541100000|2022-05-03 01:25:00|48.45|45.09|48.52|45.16|48.57|45.21|48.45|45.09|0
1651541400000|2022-05-03 01:30:00|48.51|45.15|48.51|45.15|48.56|45.2|48.37|45.01|0
1651541700000|2022-05-03 01:35:00|48.52|45.16|48.51|45.15|48.59|45.23|48.48|45.12|0
1651542000000|2022-05-03 01:40:00|48.53|45.17|48.63|45.27|48.69|45.33|48.41|45.05|0
1651542300000|2022-05-03 01:45:00|48.62|45.26|48.28|44.92|48.62|45.26|48.21|44.85|0
1651542600000|2022-05-03 01:50:00|48.26|44.9|48.05|44.69|48.26|44.9|47.85|44.49|0
1651542900000|2022-05-03 01:55:00|48.04|44.68|47.98|44.62|48.17|44.81|47.97|44.61|0
1651543200000|2022-05-03 02:00:00|48|44.64|47.48|44.12|48|44.64|47.4|44.04|0
1651543500000|2022-05-03 02:05:00|47.5|44.14|47.53|44.17|47.6|44.24|47.45|44.09|0
1651543800000|2022-05-03 02:10:00|47.52|44.16|47.57|44.21|47.62|44.26|47.52|44.16|0
1651544100000|2022-05-03 02:15:00|47.58|44.22|47.39|44.03|47.58|44.22|47.36|44|0
1651544400000|2022-05-03 02:20:00|47.41|44.05|47.4|44.04|47.48|44.12|47.36|44|0
1651544700000|2022-05-03 02:25:00|47.39|44.03|47.32|43.96|47.39|44.03|47.32|43.96|0
1651545000000|2022-05-03 02:30:00|47.34|43.98|47.39|44.03|47.51|44.15|47.25|43.89|0
1651545300000|2022-05-03 02:35:00|47.38|44.02|47.47|44.11|47.52|44.16|47.35|43.99|0
1651545600000|2022-05-03 02:40:00|47.48|44.12|47.29|43.93|47.52|44.16|47.25|43.89|0
1651545900000|2022-05-03 02:45:00|47.3|43.94|47.12|43.76|47.32|43.96|47.12|43.76|0
1651546200000|2022-05-03 02:50:00|47.11|43.75|47.02|43.66|47.19|43.83|46.95|43.59|0
1651546500000|2022-05-03 02:55:00|47.01|43.65|47.21|43.85|47.23|43.87|46.99|43.63|0
1651546800000|2022-05-03 03:00:00|47.23|43.87|47.21|43.85|47.26|43.9|47.16|43.8|0
1651547100000|2022-05-03 03:05:00|47.2|43.84|47.26|43.9|47.33|43.97|47.16|43.8|0
1651547400000|2022-05-03 03:10:00|47.24|43.88|47.22|43.86|47.27|43.91|47.09|43.73|0
1651547700000|2022-05-03 03:15:00|47.21|43.85|47.25|43.89|47.25|43.89|47.14|43.78|0
1651548000000|2022-05-03 03:20:00|47.24|43.88|47.3|43.94|47.34|43.98|47.2|43.84|0
1651548300000|2022-05-03 03:25:00|47.29|43.93|47.42|44.06|47.42|44.06|47.27|43.91|0
1651548600000|2022-05-03 03:30:00|47.41|44.05|47.52|44.16|47.53|44.17|47.39|44.03|0
1651548900000|2022-05-03 03:35:00|47.51|44.15|47.51|44.15|47.52|44.16|47.4|44.04|0
1651549200000|2022-05-03 03:40:00|47.49|44.13|47.59|44.23|47.63|44.27|47.49|44.13|0
1651549500000|2022-05-03 03:45:00|47.57|44.21|47.57|44.21|47.59|44.23|47.5|44.14|0
1651549800000|2022-05-03 03:50:00|47.56|44.2|47.59|44.23|47.66|44.3|47.54|44.18|0
1651550100000|2022-05-03 03:55:00|47.6|44.24|47.66|44.3|47.73|44.37|47.55|44.19|0
1651550400000|2022-05-03 04:00:00|47.64|44.28|47.77|44.41|47.81|44.45|47.57|44.21|0
1651550700000|2022-05-03 04:05:00|47.76|44.4|47.58|44.22|47.76|44.4|47.55|44.19|0
1651551000000|2022-05-03 04:10:00|47.57|44.21|47.55|44.19|47.58|44.22|47.52|44.16|0
1651551300000|2022-05-03 04:15:00|47.53|44.17|47.63|44.27|47.63|44.27|47.51|44.15|0
1651551600000|2022-05-03 04:20:00|47.62|44.26|47.61|44.25|47.66|44.3|47.56|44.2|0
1651551900000|2022-05-03 04:25:00|47.63|44.27|47.67|44.31|47.67|44.31|47.6|44.24|0
1651552200000|2022-05-03 04:30:00|47.66|44.3|47.43|44.07|47.74|44.38|47.42|44.06|0
1651552500000|2022-05-03 04:35:00|47.44|44.08|47.49|44.13|47.5|44.14|47.41|44.05|0
1651552800000|2022-05-03 04:40:00|47.5|44.14|47.49|44.13|47.59|44.23|47.42|44.06|0
1651553100000|2022-05-03 04:45:00|47.51|44.15|47.66|44.3|47.66|44.3|47.46|44.1|0
1651553400000|2022-05-03 04:50:00|47.67|44.31|47.62|44.26|47.75|44.39|47.49|44.13|0
1651553700000|2022-05-03 04:55:00|47.59|44.23|47.78|44.42|47.8|44.44|47.59|44.23|0
1651554000000|2022-05-03 05:00:00|47.79|44.43|47.78|44.42|47.88|44.52|47.74|44.38|0
1651554300000|2022-05-03 05:05:00|47.79|44.43|47.62|44.26|47.83|44.47|47.62|44.26|0
1651554600000|2022-05-03 05:10:00|47.63|44.27|47.48|44.12|47.65|44.29|47.43|44.07|0
1651554900000|2022-05-03 05:15:00|47.46|44.1|47.38|44.02|47.54|44.18|47.33|43.97|0
1651555200000|2022-05-03 05:20:00|47.39|44.03|47.41|44.05|47.48|44.12|47.38|44.02|0
1651555500000|2022-05-03 05:25:00|47.39|44.03|47.38|44.02|47.49|44.13|47.38|44.02|0
1651555800000|2022-05-03 05:30:00|47.39|44.03|47.42|44.06|47.56|44.2|47.39|44.03|0
1651556100000|2022-05-03 05:35:00|47.44|44.08|47.42|44.06|47.49|44.13|47.37|44.01|0
1651556400000|2022-05-03 05:40:00|47.41|44.05|47.51|44.15|47.51|44.15|47.39|44.03|0
1651556700000|2022-05-03 05:45:00|47.52|44.16|47.66|44.3|47.78|44.42|47.52|44.16|0
1651557000000|2022-05-03 05:50:00|47.7|44.34|47.53|44.17|47.7|44.34|47.48|44.12|0
1651557300000|2022-05-03 05:55:00|47.54|44.18|47.34|43.98|47.56|44.2|47.3|43.94|0
1651557600000|2022-05-03 06:00:00|47.37|44.01|47.8|44.44|47.81|44.45|47.3|43.94|0
1651557900000|2022-05-03 06:05:00|47.84|44.48|47.98|44.62|47.98|44.62|47.71|44.35|0
1651558200000|2022-05-03 06:10:00|47.97|44.61|47.92|44.56|48.02|44.66|47.85|44.49|0
1651558500000|2022-05-03 06:15:00|47.91|44.55|47.78|44.42|48.04|44.68|47.69|44.33|0
1651558800000|2022-05-03 06:20:00|47.77|44.41|47.77|44.41|47.91|44.55|47.67|44.31|0
1651559100000|2022-05-03 06:25:00|47.76|44.4|47.78|44.42|47.9|44.54|47.69|44.33|0
1651559400000|2022-05-03 06:30:00|47.75|44.39|47.72|44.36|47.95|44.59|47.72|44.36|0
1651559700000|2022-05-03 06:35:00|47.75|44.39|47.7|44.34|47.81|44.45|47.69|44.33|0
1651560000000|2022-05-03 06:40:00|47.71|44.35|47.67|44.31|47.74|44.38|47.57|44.21|0
1651560300000|2022-05-03 06:45:00|47.69|44.33|47.87|44.51|47.93|44.57|47.67|44.31|0
1651560600000|2022-05-03 06:50:00|47.84|44.48|48.36|45|48.54|45.18|47.74|44.38|0
1651560900000|2022-05-03 06:55:00|48.35|44.99|48.44|45.08|48.53|45.17|48.32|44.96|0
1651561200000|2022-05-03 07:00:00|48.5|45.14|49.05|45.69|49.05|45.69|48.43|45.07|0
1651561500000|2022-05-03 07:05:00|48.84|45.96|47.47|44.59|48.93|46.05|47.47|44.59|0
1651561800000|2022-05-03 07:10:00|47.49|44.61|47.52|44.64|47.83|44.95|47.37|44.49|0
1651562100000|2022-05-03 07:15:00|47.53|44.65|47.63|44.75|47.8|44.92|47.44|44.56|0
1651562400000|2022-05-03 07:20:00|47.59|44.71|47.52|44.64|47.78|44.9|47.34|44.46|0
1651562700000|2022-05-03 07:25:00|47.48|44.6|47.35|44.47|47.68|44.8|47.34|44.46|0
1651563000000|2022-05-03 07:30:00|47.42|44.54|47.79|44.91|47.88|45|47.35|44.47|0
1651563300000|2022-05-03 07:35:00|47.81|44.93|47.91|45.03|47.97|45.09|47.67|44.79|0
1651563600000|2022-05-03 07:40:00|47.94|45.06|47.95|45.07|48.03|45.15|47.74|44.86|0
1651563900000|2022-05-03 07:45:00|47.98|45.1|48.19|45.31|48.28|45.4|47.86|44.98|0
1651564200000|2022-05-03 07:50:00|48.18|45.3|47.21|44.81|48.18|45.3|47.2|44.8|0
1651564500000|2022-05-03 07:55:00|47.2|44.8|47.39|44.99|47.46|45.06|47.18|44.78|0
1651564800000|2022-05-03 08:00:00|47.37|44.97|46.97|44.57|47.45|45.05|46.92|44.52|0
1651565100000|2022-05-03 08:05:00|46.96|44.56|46.92|44.52|47|44.6|46.72|44.32|0
1651565400000|2022-05-03 08:10:00|46.96|44.56|47.17|44.77|47.22|44.82|46.9|44.5|0
1651565700000|2022-05-03 08:15:00|47.14|44.74|47.77|45.37|47.77|45.37|47.07|44.67|0
1651566000000|2022-05-03 08:20:00|47.75|45.35|47.69|45.29|47.76|45.36|47.49|45.09|0
1651566300000|2022-05-03 08:25:00|47.7|45.3|47.99|45.59|47.99|45.59|47.61|45.21|0
1651566600000|2022-05-03 08:30:00|47.98|45.58|48.08|45.68|48.13|45.73|47.9|45.5|0
1651566900000|2022-05-03 08:35:00|48.06|45.66|47.99|45.59|48.12|45.72|47.96|45.56|0
1651567200000|2022-05-03 08:40:00|47.97|45.57|48.25|45.85|48.32|45.92|47.97|45.57|0
1651567500000|2022-05-03 08:45:00|48.24|45.84|48.28|45.88|48.44|46.04|48.08|45.68|0
1651567800000|2022-05-03 08:50:00|48.26|45.86|48.27|45.87|48.37|45.97|48.09|45.69|0
1651568100000|2022-05-03 08:55:00|48.28|45.88|48.21|45.81|48.39|45.99|48.11|45.71|0
1651568400000|2022-05-03 09:00:00|48.25|45.85|48.35|45.95|48.44|46.04|48.1|45.7|0
1651568700000|2022-05-03 09:05:00|48.39|45.99|48.46|46.06|48.64|46.24|48.35|45.95|0
1651569000000|2022-05-03 09:10:00|48.42|46.02|48.47|46.07|48.57|46.17|48.33|45.93|0
1651569300000|2022-05-03 09:15:00|48.39|45.99|48.31|45.91|48.39|45.99|48.14|45.74|0
1651569600000|2022-05-03 09:20:00|48.33|45.93|48.33|45.93|48.47|46.07|48.27|45.87|0
1651569900000|2022-05-03 09:25:00|48.37|45.97|48.47|46.07|48.65|46.25|48.3|45.9|0
1651570200000|2022-05-03 09:30:00|48.48|46.08|48.49|46.09|48.65|46.25|48.45|46.05|0
1651570500000|2022-05-03 09:35:00|48.45|46.05|48.5|46.1|48.58|46.18|48.42|46.02|0
1651570800000|2022-05-03 09:40:00|48.51|46.11|48.27|45.87|48.51|46.11|48.24|45.84|0
1651571100000|2022-05-03 09:45:00|48.29|45.89|48.22|45.82|48.29|45.89|48.11|45.71|0
1651571400000|2022-05-03 09:50:00|48.2|45.8|48.19|45.79|48.32|45.92|48.16|45.76|0
1651571700000|2022-05-03 09:55:00|48.2|45.8|48.28|45.88|48.37|45.97|48.11|45.71|0
1651572000000|2022-05-03 10:00:00|48.27|45.87|48.15|45.75|48.35|45.95|48.12|45.72|0
1651572300000|2022-05-03 10:05:00|48.16|45.76|48.3|45.9|48.42|46.02|48.14|45.74|0
1651572600000|2022-05-03 10:10:00|48.31|45.91|48.26|45.86|48.51|46.11|48.2|45.8|0
1651572900000|2022-05-03 10:15:00|48.27|45.87|48.51|46.11|48.52|46.12|48.23|45.83|0
1651573200000|2022-05-03 10:20:00|48.53|46.13|48.76|46.36|48.85|46.45|48.53|46.13|0
1651573500000|2022-05-03 10:25:00|48.8|46.4|49.16|46.76|49.27|46.87|48.76|46.36|0
1651573800000|2022-05-03 10:30:00|49.18|46.78|49.29|46.89|49.54|47.14|49.15|46.75|0
1651574100000|2022-05-03 10:35:00|49.27|46.87|49.33|46.93|49.42|47.02|49.16|46.76|0
1651574400000|2022-05-03 10:40:00|49.31|46.91|49.79|47.39|49.79|47.39|49.26|46.86|0
1651574700000|2022-05-03 10:45:00|49.78|47.38|49.76|47.36|49.94|47.54|49.76|47.36|0
1651575000000|2022-05-03 10:50:00|49.79|47.39|49.63|47.23|49.98|47.58|49.63|47.23|0
1651575300000|2022-05-03 10:55:00|49.62|47.22|49.61|47.21|49.67|47.27|49.55|47.15|0
1651575600000|2022-05-03 11:00:00|49.6|47.2|49.62|47.22|49.73|47.33|49.55|47.15|0
1651575900000|2022-05-03 11:05:00|49.63|47.23|49.47|47.07|49.63|47.23|48.24|45.84|0
1651576200000|2022-05-03 11:10:00|49.46|47.06|49.4|47|49.6|47.2|49.33|46.93|0
1651576500000|2022-05-03 11:15:00|49.36|46.96|49.5|47.1|49.51|47.11|49.32|46.92|0
1651576800000|2022-05-03 11:20:00|49.49|47.09|49.32|46.92|49.61|47.21|49.32|46.92|0
1651577100000|2022-05-03 11:25:00|49.3|46.9|49|46.6|49.43|47.03|48.98|46.58|0
1651577400000|2022-05-03 11:30:00|49.01|46.61|49.12|46.72|49.13|46.73|48.82|46.42|0
1651577700000|2022-05-03 11:35:00|49.1|46.7|49.08|46.68|49.16|46.76|49.01|46.61|0
1651578000000|2022-05-03 11:40:00|49.09|46.69|49.01|46.61|49.12|46.72|48.87|46.47|0
1651578300000|2022-05-03 11:45:00|49.03|46.63|48.78|46.38|49.06|46.66|48.78|46.38|0
1651578600000|2022-05-03 11:50:00|48.76|46.36|48.65|46.25|48.87|46.47|48.64|46.24|0
1651578900000|2022-05-03 11:55:00|48.67|46.27|48.56|46.16|48.67|46.27|48.49|46.09|0
1651579200000|2022-05-03 12:00:00|48.61|46.21|48.33|45.93|48.61|46.21|48.26|45.86|0
1651579500000|2022-05-03 12:05:00|48.31|45.91|48.29|45.89|48.44|46.04|48.17|45.77|0
1651579800000|2022-05-03 12:10:00|48.3|45.9|48.17|45.77|48.33|45.93|48.1|45.7|0
1651580100000|2022-05-03 12:15:00|48.13|45.73|48.03|45.63|48.13|45.73|47.96|45.56|0
1651580400000|2022-05-03 12:20:00|47.99|45.59|48.22|45.82|48.25|45.85|47.94|45.54|0
1651580700000|2022-05-03 12:25:00|48.2|45.8|47.71|45.31|48.93|46.53|47.68|45.28|0
1651581000000|2022-05-03 12:30:00|47.73|45.33|47.61|45.21|47.92|45.52|47.49|45.09|0
1651581300000|2022-05-03 12:35:00|47.59|45.19|47.32|44.92|47.64|45.24|47.32|44.92|0
1651581600000|2022-05-03 12:40:00|47.33|44.93|47.08|44.68|47.4|45|47.08|44.68|0
1651581900000|2022-05-03 12:45:00|47.07|44.67|47.19|44.79|47.2|44.8|47.03|44.63|0
1651582200000|2022-05-03 12:50:00|47.17|44.77|47.24|44.84|47.41|45.01|47.13|44.73|0
1651582500000|2022-05-03 12:55:00|47.23|44.83|47.32|44.92|47.76|45.36|47.06|44.66|0
1651582800000|2022-05-03 13:00:00|47.29|44.89|47.44|45.04|47.53|45.13|47.25|44.85|0
1651583100000|2022-05-03 13:05:00|47.41|45.01|47.41|45.01|47.53|45.13|47.34|44.94|0
1651583400000|2022-05-03 13:10:00|47.4|45|47.51|45.11|47.53|45.13|47.39|44.99|0
1651583700000|2022-05-03 13:15:00|47.52|45.12|47.54|45.14|47.61|45.21|47.39|44.99|0
1651584000000|2022-05-03 13:20:00|47.55|45.15|47.58|45.18|47.74|45.34|47.47|45.07|0
1651584300000|2022-05-03 13:25:00|47.61|45.21|47.59|45.19|47.96|45.56|47.59|45.19|0
1651584600000|2022-05-03 13:30:00|47.54|45.14|47.26|44.86|48.31|45.91|47.09|44.69|0
1651584900000|2022-05-03 13:35:00|47.33|44.93|48.36|45.96|48.44|46.04|47.33|44.93|0
1651585200000|2022-05-03 13:40:00|48.21|45.81|47.99|45.59|48.33|45.93|47.4|45|0
1651585500000|2022-05-03 13:45:00|48.05|45.65|48.2|45.8|48.68|46.28|47.94|45.54|0
1651585800000|2022-05-03 13:50:00|48.27|45.87|47.16|44.76|48.45|46.05|47.13|44.73|0
1651586100000|2022-05-03 13:55:00|47.18|44.78|46.85|44.45|47.51|45.11|46.72|44.32|0
1651586400000|2022-05-03 14:00:00|46.66|44.26|46.24|43.84|47.04|44.64|46.14|43.74|0
1651586700000|2022-05-03 14:05:00|46.22|43.82|47.38|44.98|47.52|45.12|46.07|43.67|0
1651587000000|2022-05-03 14:10:00|47.46|45.06|46.72|44.32|47.73|45.33|46.7|44.3|0
1651587300000|2022-05-03 14:15:00|46.8|44.4|46.83|44.43|47.51|45.11|46.8|44.4|0
1651587600000|2022-05-03 14:20:00|46.89|44.49|46.79|44.39|47.37|44.97|46.59|44.19|0
1651587900000|2022-05-03 14:25:00|46.74|44.34|46.16|43.76|46.9|44.5|46.02|43.62|0
1651588200000|2022-05-03 14:30:00|46.1|43.7|45.74|43.34|46.54|44.14|45.56|43.16|0
1651588500000|2022-05-03 14:35:00|45.69|43.29|46.37|43.97|46.37|43.97|45.64|43.24|0
1651588800000|2022-05-03 14:40:00|46.35|43.95|46.99|44.59|46.99|44.59|46.3|43.9|0
1651589100000|2022-05-03 14:45:00|47.01|44.61|47.16|44.76|47.37|44.97|46.9|44.5|0
1651589400000|2022-05-03 14:50:00|47.23|44.83|46.4|44|47.73|45.33|46.17|43.77|0
1651589700000|2022-05-03 14:55:00|46.43|44.03|46.22|43.82|46.89|44.49|46|43.6|0
1651590000000|2022-05-03 15:00:00|46.21|43.81|45.66|43.26|46.57|44.17|45.63|43.23|0
1651590300000|2022-05-03 15:05:00|45.46|43.06|44.56|42.16|46.12|43.72|44.41|42.01|0
1651590600000|2022-05-03 15:10:00|44.54|42.14|44.83|42.43|45.31|42.91|44.49|42.09|0
1651590900000|2022-05-03 15:15:00|44.69|42.29|44.81|42.41|45.28|42.88|44.5|42.1|0
1651591200000|2022-05-03 15:20:00|44.79|42.39|44.28|41.88|44.79|42.39|44.26|41.86|0
1651591500000|2022-05-03 15:25:00|44.34|41.94|44.57|42.17|44.69|42.29|44.22|41.82|0
1651591800000|2022-05-03 15:30:00|44.46|42.06|44.1|41.7|44.51|42.11|43.95|41.55|0
1651592100000|2022-05-03 15:35:00|44.07|41.67|44.77|42.37|44.85|42.45|44.07|41.67|0
1651592400000|2022-05-03 15:40:00|44.74|42.34|44.67|42.27|44.74|42.34|44.28|41.88|0
1651592700000|2022-05-03 15:45:00|44.69|42.29|44.73|42.33|45|42.6|44.64|42.24|0
1651593000000|2022-05-03 15:50:00|44.72|42.32|44.75|42.35|44.97|42.57|44.6|42.2|0
1651593300000|2022-05-03 15:55:00|44.76|42.36|44.59|42.19|44.9|42.5|44.55|42.15|0
1651593600000|2022-05-03 16:00:00|44.58|42.18|44.27|41.87|44.73|42.33|44.04|41.64|0
1651593900000|2022-05-03 16:05:00|44.29|41.89|45.63|43.23|45.87|43.47|44.29|41.89|0
1651594200000|2022-05-03 16:10:00|45.67|43.27|45.74|43.34|46.2|43.8|45.63|43.23|0
1651594500000|2022-05-03 16:15:00|45.72|43.32|45.69|43.29|46.01|43.61|45.64|43.24|0
1651594800000|2022-05-03 16:20:00|45.72|43.32|45.44|43.04|45.72|43.32|45.32|42.92|0
1651595100000|2022-05-03 16:25:00|45.39|42.99|45.84|43.44|45.84|43.44|45.16|42.76|0
1651595400000|2022-05-03 16:30:00|45.85|43.45|45.85|43.45|46.23|43.83|45.7|43.3|0
1651595700000|2022-05-03 16:35:00|45.8|43.4|45.7|43.3|45.97|43.57|45.47|43.07|0
1651596000000|2022-05-03 16:40:00|45.72|43.32|45.63|43.23|45.84|43.44|45.4|43|0
1651596300000|2022-05-03 16:45:00|45.67|43.27|45.71|43.31|45.97|43.57|45.34|42.94|0
1651596600000|2022-05-03 16:50:00|45.79|43.39|45.93|43.53|45.93|43.53|45.53|43.13|0
1651596900000|2022-05-03 16:55:00|45.9|43.5|45.64|43.24|46.26|43.86|45.54|43.14|0
1651597200000|2022-05-03 17:00:00|45.54|43.14|45.48|43.08|45.64|43.24|45.01|42.61|0
1651597500000|2022-05-03 17:05:00|45.51|43.11|45.17|42.77|45.63|43.23|45.09|42.69|0
1651597800000|2022-05-03 17:10:00|45.16|42.76|44.84|42.44|45.27|42.87|44.77|42.37|0
1651598100000|2022-05-03 17:15:00|44.78|42.38|44.81|42.41|44.83|42.43|44.58|42.18|0
1651598400000|2022-05-03 17:20:00|44.79|42.39|44.97|42.57|45.2|42.8|44.49|42.09|0
1651598700000|2022-05-03 17:25:00|45|42.6|45.16|42.76|45.34|42.94|44.9|42.5|0
1651599000000|2022-05-03 17:30:00|45.15|42.75|44.83|42.43|45.2|42.8|44.8|42.4|0
1651599300000|2022-05-03 17:35:00|44.82|42.42|44.25|41.85|45.05|42.65|44.23|41.83|0
1651599600000|2022-05-03 17:40:00|44.23|41.83|44.16|41.76|44.52|42.12|44.15|41.75|0
1651599900000|2022-05-03 17:45:00|44.11|41.71|44.44|42.04|44.52|42.12|44.1|41.7|0
1651600200000|2022-05-03 17:50:00|44.45|42.05|44.74|42.34|44.92|42.52|44.41|42.01|0
1651600500000|2022-05-03 17:55:00|44.7|42.3|44.78|42.38|44.95|42.55|44.69|42.29|0
1651600800000|2022-05-03 18:00:00|44.8|42.4|45.35|42.95|45.4|43|44.8|42.4|0
1651601100000|2022-05-03 18:05:00|45.37|42.97|45.47|43.07|45.63|43.23|45.37|42.97|0
1651601400000|2022-05-03 18:10:00|45.53|43.13|45.98|43.58|46.04|43.64|45.44|43.04|0
1651601700000|2022-05-03 18:15:00|46.04|43.64|46.43|44.03|46.87|44.47|45.48|43.08|0
1651602000000|2022-05-03 18:20:00|46.45|44.05|46.45|44.05|46.69|44.29|46.35|43.95|0
1651602300000|2022-05-03 18:25:00|46.43|44.03|46.64|44.24|46.69|44.29|46.41|44.01|0
1651602600000|2022-05-03 18:30:00|46.57|44.17|46.07|43.67|46.64|44.24|46.07|43.67|0
1651602900000|2022-05-03 18:35:00|46.12|43.72|46.5|44.1|46.51|44.11|45.59|43.19|0
1651603200000|2022-05-03 18:40:00|46.41|44.01|46.27|43.87|47.2|44.8|46.05|43.65|0
1651603500000|2022-05-03 18:45:00|46.22|43.82|46.03|43.63|46.92|44.52|45.91|43.51|0
1651603800000|2022-05-03 18:50:00|46.01|43.61|45.67|43.27|46.17|43.77|45.37|42.97|0
1651604100000|2022-05-03 18:55:00|45.69|43.29|45.04|42.64|45.84|43.44|44.92|42.52|0
1651604400000|2022-05-03 19:00:00|44.94|42.54|45.22|42.82|45.29|42.89|44.92|42.52|0
1651604700000|2022-05-03 19:05:00|45.23|42.83|43.77|41.37|45.96|43.56|43.55|41.15|0
1651605000000|2022-05-03 19:10:00|43.69|41.29|43.66|41.26|43.87|41.47|43.52|41.12|0
1651605300000|2022-05-03 19:15:00|43.68|41.28|44.26|41.86|44.31|41.91|43.59|41.19|0
1651605600000|2022-05-03 19:20:00|44.28|41.88|44.57|42.17|45.48|43.08|43.74|41.34|0
1651605900000|2022-05-03 19:25:00|44.64|42.24|44.59|42.19|44.89|42.49|44.39|41.99|0
1651606200000|2022-05-03 19:30:00|44.67|42.27|44.32|41.92|44.9|42.5|44.17|41.77|0
1651606500000|2022-05-03 19:35:00|44.29|41.89|44.38|41.98|45.09|42.69|44.24|41.84|0
1651606800000|2022-05-03 19:40:00|44.44|42.04|44.66|42.26|45.16|42.76|44|41.6|0
1651607100000|2022-05-03 19:45:00|44.76|42.36|44.5|42.1|44.97|42.57|44.12|41.72|0
1651607400000|2022-05-03 19:50:00|44.47|42.07|43.74|41.34|44.89|42.49|43.63|41.23|0
1651607700000|2022-05-03 19:55:00|43.66|41.26|43.93|41.53|44.52|42.12|43.64|41.24|0
1651608000000|2022-05-03 20:00:00|43.85|41.45|43.73|41.33|44.1|41.7|42.89|40.49|0
1651608300000|2022-05-03 20:05:00|43.69|41.29|43.82|41.42|43.82|41.42|43.41|41.01|0
1651608600000|2022-05-03 20:10:00|43.84|41.44|43.99|41.59|44.07|41.67|43.49|41.09|0
1651608900000|2022-05-03 20:15:00|44.07|41.27|44.16|41.36|44.27|41.47|44.02|41.22|0
1651609200000|2022-05-03 20:20:00|44.17|41.37|44.35|41.55|44.46|41.66|44.15|41.35|0
1651609500000|2022-05-03 20:25:00|44.36|41.56|44.3|41.5|44.38|41.58|44.22|41.42|0
1651609800000|2022-05-03 20:30:00|44.31|41.51|44.36|41.56|44.48|41.68|44.21|41.41|0
1651610100000|2022-05-03 20:35:00|44.35|41.55|44.34|41.54|44.39|41.59|44.3|41.5|0
1651610400000|2022-05-03 20:40:00|44.35|41.55|44.32|41.52|44.38|41.58|44.26|41.46|0
1651610700000|2022-05-03 20:45:00|44.29|41.49|44.36|41.56|44.38|41.58|44.2|41.4|0
1651611000000|2022-05-03 20:50:00|44.34|41.54|44.35|41.55|44.39|41.59|44.28|41.48|0
1651611300000|2022-05-03 20:55:00|44.32|41.52|44.12|41.32|44.32|41.52|44.11|41.31|0
1651611600000|2022-05-03 21:00:00|44.14|41.34|44.08|41.28|44.16|41.36|44.08|41.28|0
1651611900000|2022-05-03 21:05:00|44.07|41.27|44.02|41.22|44.09|41.29|44.02|41.22|0
1651612200000|2022-05-03 21:10:00|44.03|41.23|44.05|41.25|44.07|41.27|44.03|41.23|0
1651612500000|2022-05-03 21:15:00|44.06|41.26|44.05|41.25|44.06|41.26|44.04|41.24|0
1651612800000|2022-05-03 21:20:00|44.06|41.26|44.04|41.24|44.06|41.26|44.03|41.23|0
1651613100000|2022-05-03 21:25:00|44.05|41.25|44.04|41.24|44.05|41.25|44.04|41.24|0
1651613400000|2022-05-03 21:30:00|44.05|41.25|44.06|41.26|44.06|41.26|44.05|41.25|0
1651613700000|2022-05-03 21:35:00|44.05|41.25|44.03|41.23|44.05|41.25|44.03|41.23|0
1651614000000|2022-05-03 21:40:00|44.02|41.22|44.06|41.26|44.11|41.31|43.99|41.19|0
1651614300000|2022-05-03 21:45:00|44.04|41.24|44.08|41.28|44.09|41.29|44.04|41.24|0
1651614600000|2022-05-03 21:50:00|44.07|41.27|44.04|41.24|44.08|41.28|44.02|41.22|0
1651614900000|2022-05-03 21:55:00|44.05|41.25|44.04|41.24|44.05|41.25|44.02|41.22|0
1651615200000|2022-05-03 22:00:00|44.03|41.23|44.3|41.5|44.32|41.52|44.03|41.23|0
1651615500000|2022-05-03 22:05:00|44.29|41.49|44.15|41.35|44.29|41.49|44.1|41.3|0
1651615800000|2022-05-03 22:10:00|44.12|41.32|44.02|41.22|44.14|41.34|43.99|41.19|0
1651616100000|2022-05-03 22:15:00|44.06|41.26|44.09|41.29|44.1|41.3|43.95|41.15|0
1651616400000|2022-05-03 22:20:00|44.08|41.28|43.96|41.16|44.08|41.28|43.93|41.13|0
1651616700000|2022-05-03 22:25:00|43.99|41.19|43.95|41.15|43.99|41.19|43.87|41.07|0
1651617000000|2022-05-03 22:30:00|43.94|41.14|43.99|41.19|44.02|41.22|43.92|41.12|0
1651617300000|2022-05-03 22:35:00|43.97|41.17|44.02|41.22|44.02|41.22|43.92|41.12|0
1651617600000|2022-05-03 22:40:00|44.03|41.23|44.03|41.23|44.03|41.23|43.93|41.13|0
1651617900000|2022-05-03 22:45:00|44.05|41.25|44.03|41.23|44.1|41.3|43.98|41.18|0
1651618200000|2022-05-03 22:50:00|44.04|41.24|44.05|41.25|44.06|41.26|44.01|41.21|0
1651618500000|2022-05-03 22:55:00|44.01|41.21|44.14|41.34|44.14|41.34|44.01|41.21|0
1651618800000|2022-05-03 23:00:00|44.13|41.33|44.06|41.26|44.19|41.39|44.06|41.26|0
1651619100000|2022-05-03 23:05:00|44.07|41.27|44.14|41.34|44.17|41.37|44.07|41.27|0
1651619400000|2022-05-03 23:10:00|44.13|41.33|44.09|41.29|44.14|41.34|44.06|41.26|0
1651619700000|2022-05-03 23:15:00|44.07|41.27|44.06|41.26|44.09|41.29|44.01|41.21|0
1651620000000|2022-05-03 23:20:00|44.04|41.24|44.09|41.29|44.09|41.29|44.01|41.21|0
1651620300000|2022-05-03 23:25:00|44.05|41.25|44.09|41.29|44.09|41.29|44.05|41.25|0
1651620600000|2022-05-03 23:30:00|44.07|41.27|44.02|41.22|44.1|41.3|43.99|41.19|0
1651620900000|2022-05-03 23:35:00|44.01|41.21|44.02|41.22|44.08|41.28|44|41.2|0
1651621200000|2022-05-03 23:40:00|44.03|41.23|44.03|41.23|44.04|41.24|44|41.2|0
1651621500000|2022-05-03 23:45:00|44.05|41.25|43.88|41.08|44.07|41.27|43.87|41.07|0
1651621800000|2022-05-03 23:50:00|43.87|41.07|43.95|41.15|43.95|41.15|43.79|40.99|0
1651622100000|2022-05-03 23:55:00|43.94|41.14|43.93|41.13|44.01|41.21|43.92|41.12|0
1651622400000|2022-05-04 00:00:00|43.95|41.15|43.98|41.18|44|41.2|43.93|41.13|0
1651622700000|2022-05-04 00:05:00|43.96|41.16|43.86|41.06|43.98|41.18|43.86|41.06|0
1651623000000|2022-05-04 00:10:00|43.87|41.07|43.88|41.08|43.9|41.1|43.76|40.96|0
1651623300000|2022-05-04 00:15:00|43.87|41.07|43.91|41.11|43.97|41.17|43.84|41.04|0
1651623600000|2022-05-04 00:20:00|43.94|41.14|44.04|41.24|44.04|41.24|43.91|41.11|0
1651623900000|2022-05-04 00:25:00|44.06|41.26|44.03|41.23|44.07|41.27|43.96|41.16|0
1651624200000|2022-05-04 00:30:00|44.04|41.24|44|41.2|44.07|41.27|44|41.2|0
1651624500000|2022-05-04 00:35:00|44.02|41.22|43.99|41.19|44.04|41.24|43.94|41.14|0
1651624800000|2022-05-04 00:40:00|43.97|41.17|44|41.2|44.04|41.24|43.89|41.09|0
1651625100000|2022-05-04 00:45:00|43.99|41.19|43.97|41.17|43.99|41.19|43.87|41.07|0
1651625400000|2022-05-04 00:50:00|43.98|41.18|44.02|41.22|44.07|41.27|43.95|41.15|0
1651625700000|2022-05-04 00:55:00|44.03|41.23|43.96|41.16|44.03|41.23|43.95|41.15|0
1651626000000|2022-05-04 01:00:00|43.95|41.15|43.88|41.08|43.98|41.18|43.85|41.05|0
1651626300000|2022-05-04 01:05:00|43.87|41.07|43.9|41.1|43.91|41.11|43.83|41.03|0
1651626600000|2022-05-04 01:10:00|43.91|41.11|43.81|41.01|43.91|41.11|43.81|41.01|0
1651626900000|2022-05-04 01:15:00|43.82|41.02|43.75|40.95|43.83|41.03|43.67|40.87|0
1651627200000|2022-05-04 01:20:00|43.71|40.91|43.71|40.91|43.76|40.96|43.7|40.9|0
1651627500000|2022-05-04 01:25:00|43.73|40.93|43.63|40.83|43.75|40.95|43.61|40.81|0
1651627800000|2022-05-04 01:30:00|43.61|40.81|43.56|40.76|43.68|40.88|43.53|40.73|0
1651628100000|2022-05-04 01:35:00|43.55|40.75|43.56|40.76|43.61|40.81|43.47|40.67|0
1651628400000|2022-05-04 01:40:00|43.55|40.75|43.48|40.68|43.56|40.76|43.45|40.65|0
1651628700000|2022-05-04 01:45:00|43.45|40.65|43.53|40.73|43.56|40.76|43.45|40.65|0
1651629000000|2022-05-04 01:50:00|43.54|40.74|43.56|40.76|43.56|40.76|43.52|40.72|0
1651629300000|2022-05-04 01:55:00|43.55|40.75|43.57|40.77|43.61|40.81|43.53|40.73|0
1651629600000|2022-05-04 02:00:00|43.56|40.76|43.51|40.71|43.59|40.79|43.41|40.61|0
1651629900000|2022-05-04 02:05:00|43.49|40.69|43.49|40.69|43.51|40.71|43.43|40.63|0
1651630200000|2022-05-04 02:10:00|43.51|40.71|43.54|40.74|43.54|40.74|43.47|40.67|0
1651630500000|2022-05-04 02:15:00|43.55|40.75|43.49|40.69|43.59|40.79|43.49|40.69|0
1651630800000|2022-05-04 02:20:00|43.52|40.72|43.55|40.75|43.59|40.79|43.52|40.72|0
1651631100000|2022-05-04 02:25:00|43.54|40.74|43.55|40.75|43.58|40.78|43.5|40.7|0
1651631400000|2022-05-04 02:30:00|43.53|40.73|43.7|40.9|43.71|40.91|43.53|40.73|0
1651631700000|2022-05-04 02:35:00|43.71|40.91|43.69|40.89|43.76|40.96|43.61|40.81|0
1651632000000|2022-05-04 02:40:00|43.68|40.88|43.91|41.11|43.92|41.12|43.65|40.85|0
1651632300000|2022-05-04 02:45:00|43.89|41.09|44|41.2|44.01|41.21|43.86|41.06|0
1651632600000|2022-05-04 02:50:00|43.99|41.19|44.03|41.23|44.07|41.27|43.97|41.17|0
1651632900000|2022-05-04 02:55:00|44.05|41.25|44.13|41.33|44.15|41.35|44|41.2|0
1651633200000|2022-05-04 03:00:00|44.11|41.31|43.98|41.18|44.11|41.31|43.97|41.17|0
1651633500000|2022-05-04 03:05:00|44|41.2|44.01|41.21|44.01|41.21|43.92|41.12|0
1651633800000|2022-05-04 03:10:00|44.03|41.23|44.06|41.26|44.14|41.34|44.03|41.23|0
1651634100000|2022-05-04 03:15:00|44.05|41.25|44.01|41.21|44.06|41.26|43.99|41.19|0
1651634400000|2022-05-04 03:20:00|43.99|41.19|43.98|41.18|44.01|41.21|43.94|41.14|0
1651634700000|2022-05-04 03:25:00|43.96|41.16|43.97|41.17|43.97|41.17|43.89|41.09|0
1651635000000|2022-05-04 03:30:00|43.96|41.16|44.2|41.4|44.22|41.42|43.96|41.16|0
1651635300000|2022-05-04 03:35:00|44.22|41.42|44.19|41.39|44.22|41.42|44.15|41.35|0
1651635600000|2022-05-04 03:40:00|44.2|41.4|44.22|41.42|44.3|41.5|44.19|41.39|0
1651635900000|2022-05-04 03:45:00|44.23|41.43|44.23|41.43|44.25|41.45|44.17|41.37|0
1651636200000|2022-05-04 03:50:00|44.22|41.42|44.18|41.38|44.23|41.43|44.17|41.37|0
1651636500000|2022-05-04 03:55:00|44.17|41.37|44.16|41.36|44.22|41.42|44.16|41.36|0
1651636800000|2022-05-04 04:00:00|44.15|41.35|44.07|41.27|44.16|41.36|43.98|41.18|0
1651637100000|2022-05-04 04:05:00|44.05|41.25|44.08|41.28|44.1|41.3|44.05|41.25|0
1651637400000|2022-05-04 04:10:00|44.09|41.29|44.03|41.23|44.12|41.32|43.96|41.16|0
1651637700000|2022-05-04 04:15:00|44.02|41.22|43.93|41.13|44.03|41.23|43.91|41.11|0
1651638000000|2022-05-04 04:20:00|43.91|41.11|43.96|41.16|43.98|41.18|43.91|41.11|0
1651638300000|2022-05-04 04:25:00|43.98|41.18|43.98|41.18|43.99|41.19|43.94|41.14|0
1651638600000|2022-05-04 04:30:00|43.96|41.16|43.81|41.01|43.98|41.18|43.76|40.96|0
1651638900000|2022-05-04 04:35:00|43.8|41|43.76|40.96|43.84|41.04|43.76|40.96|0
1651639200000|2022-05-04 04:40:00|43.77|40.97|43.84|41.04|43.84|41.04|43.77|40.97|0
1651639500000|2022-05-04 04:45:00|43.86|41.06|43.87|41.07|43.89|41.09|43.85|41.05|0
1651639800000|2022-05-04 04:50:00|43.89|41.09|43.99|41.19|44|41.2|43.89|41.09|0
1651640100000|2022-05-04 04:55:00|43.97|41.17|44.05|41.25|44.08|41.28|43.97|41.17|0
1651640400000|2022-05-04 05:00:00|44.07|41.27|44.03|41.23|44.1|41.3|43.98|41.18|0
1651640700000|2022-05-04 05:05:00|44.02|41.22|43.85|41.05|44.05|41.25|43.84|41.04|0
1651641000000|2022-05-04 05:10:00|43.87|41.07|43.9|41.1|43.93|41.13|43.77|40.97|0
1651641300000|2022-05-04 05:15:00|43.89|41.09|44.74|41.94|44.84|42.04|43.87|41.07|0
1651641600000|2022-05-04 05:20:00|44.73|41.93|44.75|41.95|44.81|42.01|44.71|41.91|0
1651641900000|2022-05-04 05:25:00|44.74|41.94|44.68|41.88|44.78|41.98|44.68|41.88|0
1651642200000|2022-05-04 05:30:00|44.67|41.87|44.72|41.92|44.76|41.96|44.61|41.81|0
1651642500000|2022-05-04 05:35:00|44.74|41.94|44.77|41.97|44.79|41.99|44.72|41.92|0
1651642800000|2022-05-04 05:40:00|44.76|41.96|44.72|41.92|44.81|42.01|44.71|41.91|0
1651643100000|2022-05-04 05:45:00|44.74|41.94|44.67|41.87|44.79|41.99|44.67|41.87|0
1651643400000|2022-05-04 05:50:00|44.66|41.86|44.59|41.79|44.72|41.92|44.59|41.79|0
1651643700000|2022-05-04 05:55:00|44.58|41.78|44.49|41.69|44.6|41.8|44.45|41.65|0
1651644000000|2022-05-04 06:00:00|44.52|41.72|44.78|41.98|44.8|42|44.52|41.72|0
1651644300000|2022-05-04 06:05:00|44.8|42|44.62|41.82|44.85|42.05|44.52|41.72|0
1651644600000|2022-05-04 06:10:00|44.6|41.8|44.59|41.79|44.63|41.83|44.5|41.7|0
1651644900000|2022-05-04 06:15:00|44.58|41.78|44.39|41.59|44.61|41.81|44.37|41.57|0
1651645200000|2022-05-04 06:20:00|44.38|41.58|44.46|41.66|44.48|41.68|44.35|41.55|0
1651645500000|2022-05-04 06:25:00|44.45|41.65|44.58|41.78|44.63|41.83|44.45|41.65|0
1651645800000|2022-05-04 06:30:00|44.56|41.76|44.54|41.74|44.6|41.8|44.45|41.65|0
1651646100000|2022-05-04 06:35:00|44.55|41.75|44.44|41.64|44.58|41.78|44.44|41.64|0
1651646400000|2022-05-04 06:40:00|44.46|41.66|44.43|41.63|44.51|41.71|44.39|41.59|0
1651646700000|2022-05-04 06:45:00|44.41|41.61|44.44|41.64|44.51|41.71|44.38|41.58|0
1651647000000|2022-05-04 06:50:00|44.45|41.65|44.51|41.71|44.57|41.77|44.41|41.61|0
1651647300000|2022-05-04 06:55:00|44.5|41.7|44.44|41.64|44.51|41.71|44.39|41.59|0
1651647600000|2022-05-04 07:00:00|44.5|41.7|44.33|41.53|44.6|41.8|44.27|41.47|0
1651647900000|2022-05-04 07:05:00|44.16|41.76|44.55|42.15|44.67|42.27|44.07|41.67|0
1651648200000|2022-05-04 07:10:00|44.54|42.14|44.82|42.42|44.91|42.51|44.5|42.1|0
1651648500000|2022-05-04 07:15:00|44.83|42.43|44.28|41.88|44.98|42.58|44.27|41.87|0
1651648800000|2022-05-04 07:20:00|44.27|41.87|44.5|42.1|44.56|42.16|44.21|41.81|0
1651649100000|2022-05-04 07:25:00|44.48|42.08|44.44|42.04|44.76|42.36|44.44|42.04|0
1651649400000|2022-05-04 07:30:00|44.48|42.08|44.53|42.13|44.58|42.18|44.41|42.01|0
1651649700000|2022-05-04 07:35:00|44.55|42.15|44.48|42.08|44.64|42.24|44.43|42.03|0
1651650000000|2022-05-04 07:40:00|44.5|42.1|44.41|42.01|44.57|42.17|44.39|41.99|0
1651650300000|2022-05-04 07:45:00|44.4|42|44.26|41.86|44.4|42|44.21|41.81|0
1651650600000|2022-05-04 07:50:00|44.21|41.81|44.04|41.64|44.22|41.82|44.03|41.63|0
1651650900000|2022-05-04 07:55:00|44.01|41.61|44.07|41.67|44.09|41.69|43.99|41.59|0
1651651200000|2022-05-04 08:00:00|44.04|41.64|44.04|41.64|44.06|41.66|43.89|41.49|0
1651651500000|2022-05-04 08:05:00|44.05|41.65|43.83|41.43|44.11|41.71|43.81|41.41|0
1651651800000|2022-05-04 08:10:00|43.84|41.44|43.86|41.46|43.92|41.52|43.76|41.36|0
1651652100000|2022-05-04 08:15:00|43.87|41.47|44|41.6|44.02|41.62|43.84|41.44|0
1651652400000|2022-05-04 08:20:00|44.02|41.62|44.01|41.61|44.1|41.7|44|41.6|0
1651652700000|2022-05-04 08:25:00|44.02|41.62|43.8|41.4|44.02|41.62|43.79|41.39|0
1651653000000|2022-05-04 08:30:00|43.79|41.39|43.93|41.53|44.03|41.63|43.79|41.39|0
1651653300000|2022-05-04 08:35:00|43.95|41.55|43.95|41.55|44.02|41.62|43.9|41.5|0
1651653600000|2022-05-04 08:40:00|43.93|41.53|43.92|41.52|44.01|41.61|43.9|41.5|0
1651653900000|2022-05-04 08:45:00|43.93|41.53|43.85|41.45|43.98|41.58|43.78|41.38|0
1651654200000|2022-05-04 08:50:00|43.84|41.44|43.86|41.46|43.91|41.51|43.79|41.39|0
1651654500000|2022-05-04 08:55:00|43.88|41.48|43.88|41.48|43.91|41.51|43.77|41.37|0
1651654800000|2022-05-04 09:00:00|43.89|41.49|44.16|41.76|44.21|41.81|43.88|41.48|0
1651655100000|2022-05-04 09:05:00|44.21|41.81|44.16|41.76|44.22|41.82|44.09|41.69|0
1651655400000|2022-05-04 09:10:00|44.15|41.75|44.01|41.61|44.22|41.82|44.01|41.61|0
1651655700000|2022-05-04 09:15:00|44.02|41.62|44.09|41.69|44.09|41.69|43.99|41.59|0
1651656000000|2022-05-04 09:20:00|44.07|41.67|44|41.6|44.2|41.8|43.99|41.59|0
1651656300000|2022-05-04 09:25:00|44.02|41.62|43.92|41.52|44.05|41.65|43.9|41.5|0
1651656600000|2022-05-04 09:30:00|43.91|41.51|43.84|41.44|43.99|41.59|43.84|41.44|0
1651656900000|2022-05-04 09:35:00|43.85|41.45|43.91|41.51|43.94|41.54|43.85|41.45|0
1651657200000|2022-05-04 09:40:00|43.92|41.52|43.79|41.39|43.93|41.53|43.72|41.32|0
1651657500000|2022-05-04 09:45:00|43.77|41.37|43.78|41.38|43.85|41.45|43.74|41.34|0
1651657800000|2022-05-04 09:50:00|43.77|41.37|43.65|41.25|43.85|41.45|43.65|41.25|0
1651658100000|2022-05-04 09:55:00|43.64|41.24|43.49|41.09|43.66|41.26|43.47|41.07|0
1651658400000|2022-05-04 10:00:00|43.47|41.07|43.43|41.03|43.49|41.09|43.34|40.94|0
1651658700000|2022-05-04 10:05:00|43.44|41.04|43.42|41.02|43.5|41.1|43.36|40.96|0
1651659000000|2022-05-04 10:10:00|43.44|41.04|43.47|41.07|43.5|41.1|43.42|41.02|0
1651659300000|2022-05-04 10:15:00|43.45|41.05|43.4|41|43.48|41.08|43.39|40.99|0
1651659600000|2022-05-04 10:20:00|43.39|40.99|43.51|41.11|43.56|41.16|43.38|40.98|0
1651659900000|2022-05-04 10:25:00|43.48|41.08|43.69|41.29|43.69|41.29|43.48|41.08|0
1651660200000|2022-05-04 10:30:00|43.68|41.28|43.61|41.21|43.68|41.28|43.47|41.07|0
1651660500000|2022-05-04 10:35:00|43.6|41.2|43.79|41.39|44.06|41.66|43.58|41.18|0
1651660800000|2022-05-04 10:40:00|43.81|41.41|43.78|41.38|43.91|41.51|43.76|41.36|0
1651661100000|2022-05-04 10:45:00|43.76|41.36|43.84|41.44|43.89|41.49|43.74|41.34|0
1651661400000|2022-05-04 10:50:00|43.85|41.45|43.79|41.39|43.87|41.47|43.79|41.39|0
1651661700000|2022-05-04 10:55:00|43.77|41.37|43.81|41.41|43.9|41.5|43.64|41.24|0
1651662000000|2022-05-04 11:00:00|43.82|41.42|43.92|41.52|43.92|41.52|43.74|41.34|0
1651662300000|2022-05-04 11:05:00|43.93|41.53|43.91|41.51|43.95|41.55|43.88|41.48|0
1651662600000|2022-05-04 11:10:00|43.92|41.52|43.83|41.43|43.95|41.55|43.79|41.39|0
1651662900000|2022-05-04 11:15:00|43.82|41.42|43.74|41.34|43.82|41.42|43.7|41.3|0
1651663200000|2022-05-04 11:20:00|43.71|41.31|43.52|41.12|43.75|41.35|43.5|41.1|0
1651663500000|2022-05-04 11:25:00|43.51|41.11|43.49|41.09|43.56|41.16|43.44|41.04|0
1651663800000|2022-05-04 11:30:00|43.47|41.07|43.47|41.07|43.53|41.13|43.44|41.04|0
1651664100000|2022-05-04 11:35:00|43.49|41.09|43.57|41.17|43.6|41.2|43.47|41.07|0
1651664400000|2022-05-04 11:40:00|43.58|41.18|43.7|41.3|43.72|41.32|43.55|41.15|0
1651664700000|2022-05-04 11:45:00|43.68|41.28|43.71|41.31|43.73|41.33|43.65|41.25|0
1651665000000|2022-05-04 11:50:00|43.7|41.3|43.86|41.46|43.89|41.49|43.68|41.28|0
1651665300000|2022-05-04 11:55:00|43.84|41.44|43.86|41.46|43.89|41.49|43.83|41.43|0
1651665600000|2022-05-04 12:00:00|43.84|41.44|43.78|41.38|43.84|41.44|43.73|41.33|0
1651665900000|2022-05-04 12:05:00|43.76|41.36|43.71|41.31|43.78|41.38|43.65|41.25|0
1651666200000|2022-05-04 12:10:00|43.69|41.29|43.71|41.31|43.85|41.45|43.66|41.26|0
1651666500000|2022-05-04 12:15:00|43.69|41.29|43.8|41.4|43.85|41.45|43.69|41.29|0
1651666800000|2022-05-04 12:20:00|43.82|41.42|43.98|41.58|44|41.6|43.8|41.4|0
1651667100000|2022-05-04 12:25:00|44|41.6|43.88|41.48|44.05|41.65|43.87|41.47|0
1651667400000|2022-05-04 12:30:00|43.89|41.49|44.11|41.71|44.13|41.73|43.87|41.47|0
1651667700000|2022-05-04 12:35:00|44.13|41.73|44.11|41.71|44.18|41.78|44.08|41.68|0
1651668000000|2022-05-04 12:40:00|44.13|41.73|44.12|41.72|44.26|41.86|44.12|41.72|0
1651668300000|2022-05-04 12:45:00|44.14|41.74|44.27|41.87|44.29|41.89|44.09|41.69|0
1651668600000|2022-05-04 12:50:00|44.3|41.9|44.27|41.87|44.34|41.94|44.2|41.8|0
1651668900000|2022-05-04 12:55:00|44.29|41.89|44.35|41.95|44.35|41.95|44.03|41.63|0
1651669200000|2022-05-04 13:00:00|44.37|41.97|44.24|41.84|44.4|42|44.2|41.8|0
1651669500000|2022-05-04 13:05:00|44.25|41.85|44.2|41.8|44.3|41.9|44.15|41.75|0
1651669800000|2022-05-04 13:10:00|44.22|41.82|44.4|42|44.48|42.08|44.22|41.82|0
1651670100000|2022-05-04 13:15:00|44.42|42.02|44.32|41.92|44.42|42.02|44.27|41.87|0
1651670400000|2022-05-04 13:20:00|44.33|41.93|44.22|41.82|44.33|41.93|44.17|41.77|0
1651670700000|2022-05-04 13:25:00|44.2|41.8|44.44|42.04|44.44|42.04|44.13|41.73|0
1651671000000|2022-05-04 13:30:00|44.41|42.01|44.91|42.51|44.98|42.58|44.4|42|0
1651671300000|2022-05-04 13:35:00|44.99|42.59|44.82|42.42|44.99|42.59|44.62|42.22|0
1651671600000|2022-05-04 13:40:00|44.86|42.46|44.54|42.14|44.91|42.51|44.44|42.04|0
1651671900000|2022-05-04 13:45:00|44.42|42.02|44.27|41.87|44.61|42.21|44.18|41.78|0
1651672200000|2022-05-04 13:50:00|44.29|41.89|44.08|41.68|44.56|42.16|43.58|41.18|0
1651672500000|2022-05-04 13:55:00|44.18|41.78|44.34|41.94|44.35|41.95|43.9|41.5|0
1651672800000|2022-05-04 14:00:00|44.35|41.95|44.35|41.95|44.68|42.28|43.92|41.52|0
1651673100000|2022-05-04 14:05:00|44.31|41.91|44.61|42.21|44.7|42.3|44.28|41.88|0
1651673400000|2022-05-04 14:10:00|44.56|42.16|44.79|42.39|44.79|42.39|44.28|41.88|0
1651673700000|2022-05-04 14:15:00|44.9|42.5|44.83|42.43|45.1|42.7|44.68|42.28|0
1651674000000|2022-05-04 14:20:00|44.79|42.39|44.7|42.3|44.91|42.51|44.55|42.15|0
1651674300000|2022-05-04 14:25:00|44.72|42.32|44.56|42.16|44.81|42.41|44.31|41.91|0
1651674600000|2022-05-04 14:30:00|44.54|42.14|45.11|42.71|45.23|42.83|44.44|42.04|0
1651674900000|2022-05-04 14:35:00|45.08|42.68|44.72|42.32|45.11|42.71|44.42|42.02|0
1651675200000|2022-05-04 14:40:00|44.73|42.33|44.68|42.28|44.8|42.4|44.5|42.1|0
1651675500000|2022-05-04 14:45:00|44.65|42.25|44.68|42.28|44.75|42.35|44.41|42.01|0
1651675800000|2022-05-04 14:50:00|44.65|42.25|44.88|42.48|45.03|42.63|44.65|42.25|0
1651676100000|2022-05-04 14:55:00|44.86|42.46|44.49|42.09|44.98|42.58|44.42|42.02|0
1651676400000|2022-05-04 15:00:00|44.46|42.06|44.67|42.27|44.81|42.41|44.32|41.92|0
1651676700000|2022-05-04 15:05:00|44.66|42.26|44.42|42.02|44.74|42.34|44.39|41.99|0
1651677000000|2022-05-04 15:10:00|44.44|42.04|44.94|42.54|45.06|42.66|44.37|41.97|0
1651677300000|2022-05-04 15:15:00|44.92|42.52|44.75|42.35|45.06|42.66|44.75|42.35|0
1651677600000|2022-05-04 15:20:00|44.79|42.39|43.18|40.78|45.48|43.08|43.09|40.69|0
1651677900000|2022-05-04 15:25:00|43.17|40.77|43.23|40.83|43.45|41.05|43.04|40.64|0
1651678200000|2022-05-04 15:30:00|43.28|40.88|43.5|41.1|43.63|41.23|43.21|40.81|0
1651678500000|2022-05-04 15:35:00|43.53|41.13|43.25|40.85|43.66|41.26|43.25|40.85|0
1651678800000|2022-05-04 15:40:00|43.28|40.88|43.16|40.76|43.33|40.93|43.09|40.69|0
1651679100000|2022-05-04 15:45:00|43.19|40.79|42.64|40.24|43.26|40.86|42.64|40.24|0
1651679400000|2022-05-04 15:50:00|42.67|40.27|42.01|39.61|42.8|40.4|42.01|39.61|0
1651679700000|2022-05-04 15:55:00|41.96|39.56|42.23|39.83|42.35|39.95|41.94|39.54|0
1651680000000|2022-05-04 16:00:00|42.22|39.82|42.6|40.2|42.6|40.2|42.17|39.77|0
1651680300000|2022-05-04 16:05:00|42.62|40.22|42.1|39.7|42.62|40.22|42.05|39.65|0
1651680600000|2022-05-04 16:10:00|42.11|39.71|42.18|39.78|42.36|39.96|42.11|39.71|0
1651680900000|2022-05-04 16:15:00|42.16|39.76|41.83|39.43|42.33|39.93|41.76|39.36|0
1651681200000|2022-05-04 16:20:00|41.78|39.38|41.38|38.98|41.78|39.38|41.21|38.81|0
1651681500000|2022-05-04 16:25:00|41.36|38.96|41.19|38.79|42.05|39.65|41.15|38.75|0
1651681800000|2022-05-04 16:30:00|41.2|38.8|41.19|38.79|41.29|38.89|41.1|38.7|0
1651682100000|2022-05-04 16:35:00|41.22|38.82|40.82|38.42|41.22|38.82|40.82|38.42|0
1651682400000|2022-05-04 16:40:00|40.84|38.44|40.98|38.58|41.14|38.74|40.8|38.4|0
1651682700000|2022-05-04 16:45:00|40.95|38.55|41.11|38.71|41.28|38.88|40.95|38.55|0
1651683000000|2022-05-04 16:50:00|41.12|38.72|40.76|38.36|41.28|38.88|40.76|38.36|0
1651683300000|2022-05-04 16:55:00|40.75|38.35|40.57|38.17|41|38.6|40.56|38.16|0
1651683600000|2022-05-04 17:00:00|40.56|38.16|40.62|38.22|41.31|38.91|40.33|37.93|0
1651683900000|2022-05-04 17:05:00|40.61|38.21|40.88|38.48|41.41|39.01|40.59|38.19|0
1651684200000|2022-05-04 17:10:00|40.92|38.52|41.28|38.88|41.33|38.93|40.92|38.52|0
1651684500000|2022-05-04 17:15:00|41.26|38.86|41.15|38.75|41.26|38.86|41.04|38.64|0
1651684800000|2022-05-04 17:20:00|41.12|38.72|41.11|38.71|41.28|38.88|40.95|38.55|0
1651685100000|2022-05-04 17:25:00|41.1|38.7|41.27|38.87|41.31|38.91|41.02|38.62|0
1651685400000|2022-05-04 17:30:00|41.26|38.86|41.07|38.67|41.46|39.06|41.04|38.64|0
1651685700000|2022-05-04 17:35:00|41.04|38.64|41.22|38.82|41.49|39.09|40.9|38.5|0
1651686000000|2022-05-04 17:40:00|41.24|38.84|41.07|38.67|41.33|38.93|41.03|38.63|0
1651686300000|2022-05-04 17:45:00|41.05|38.65|41.23|38.83|41.23|38.83|41.03|38.63|0
1651686600000|2022-05-04 17:50:00|41.24|38.84|41.19|38.79|41.35|38.95|41.16|38.76|0
1651686900000|2022-05-04 17:55:00|41.22|38.82|40.77|38.37|41.28|38.88|40.29|37.89|0
1651687200000|2022-05-04 18:00:00|40.73|38.33|40.23|37.83|41.39|38.99|39.59|37.19|0
1651687500000|2022-05-04 18:05:00|40.11|37.71|41.06|38.66|41.82|39.42|39.7|37.3|0
1651687800000|2022-05-04 18:10:00|40.93|38.53|41.02|38.62|41.38|38.98|40.5|38.1|0
1651688100000|2022-05-04 18:15:00|41|38.6|41.59|39.19|41.83|39.43|40.93|38.53|0
1651688400000|2022-05-04 18:20:00|41.61|39.21|41.27|38.87|42.15|39.75|41.12|38.72|0
1651688700000|2022-05-04 18:25:00|41.31|38.91|40.42|38.02|41.46|39.06|39.94|37.54|0
1651689000000|2022-05-04 18:30:00|40.39|37.99|42.8|40.4|43.03|40.63|40.14|37.74|0
1651689300000|2022-05-04 18:35:00|42.81|40.41|41.34|38.94|43.16|40.76|41.23|38.83|0
1651689600000|2022-05-04 18:40:00|41.59|39.19|38.95|36.55|41.84|39.44|38.53|36.13|0
1651689900000|2022-05-04 18:45:00|39.01|36.61|38.66|36.26|40.34|37.94|37.05|34.65|0
1651690200000|2022-05-04 18:50:00|38.47|36.07|37.52|35.12|38.86|36.46|37.51|35.11|0
1651690500000|2022-05-04 18:55:00|37.49|35.09|37.66|35.26|38.07|35.67|37.22|34.82|0
1651690800000|2022-05-04 19:00:00|37.6|35.2|37.08|34.68|37.92|35.52|37.08|34.68|0
1651691100000|2022-05-04 19:05:00|37.06|34.66|36.67|34.27|37.22|34.82|36.52|34.12|0
1651691400000|2022-05-04 19:10:00|36.63|34.23|36.57|34.17|36.95|34.55|36.06|33.66|0
1651691700000|2022-05-04 19:15:00|36.61|34.21|36.86|34.46|37.01|34.61|36.11|33.71|0
1651692000000|2022-05-04 19:20:00|36.84|34.44|36.33|33.93|36.89|34.49|36.32|33.92|0
1651692300000|2022-05-04 19:25:00|36.36|33.96|35.51|33.11|36.36|33.96|35.46|33.06|0
1651692600000|2022-05-04 19:30:00|35.42|33.02|34.78|32.38|35.96|33.56|34.73|32.33|0
1651692900000|2022-05-04 19:35:00|34.77|32.37|34.74|32.34|35.09|32.69|34.66|32.26|0
1651693200000|2022-05-04 19:40:00|34.75|32.35|34.63|32.23|35.05|32.65|34.58|32.18|0
1651693500000|2022-05-04 19:45:00|34.69|32.29|34.36|31.96|34.95|32.55|34.36|31.96|0
1651693800000|2022-05-04 19:50:00|34.28|31.88|34.12|31.72|34.36|31.96|33.51|31.11|0
1651694100000|2022-05-04 19:55:00|34.1|31.7|34.12|31.72|34.4|32|33.99|31.59|0
1651694400000|2022-05-04 20:00:00|34.04|31.64|34.79|32.39|34.79|32.39|34.04|31.64|0
1651694700000|2022-05-04 20:05:00|34.81|32.41|34.77|32.37|34.81|32.41|34.65|32.25|0
1651695000000|2022-05-04 20:10:00|34.76|32.36|35.13|32.73|35.17|32.77|34.72|32.32|0
1651695300000|2022-05-04 20:15:00|35.39|32.59|34.76|31.96|35.42|32.62|34.75|31.95|0
1651695600000|2022-05-04 20:20:00|34.75|31.95|34.76|31.96|34.76|31.96|34.64|31.84|0
1651695900000|2022-05-04 20:25:00|34.75|31.95|34.79|31.99|34.79|31.99|34.67|31.87|0
1651696200000|2022-05-04 20:30:00|34.83|32.03|34.87|32.07|34.87|32.07|34.79|31.99|0
1651696500000|2022-05-04 20:35:00|34.85|32.05|34.83|32.03|34.91|32.11|34.81|32.01|0
1651696800000|2022-05-04 20:40:00|34.85|32.05|34.83|32.03|34.87|32.07|34.81|32.01|0
1651697100000|2022-05-04 20:45:00|34.84|32.04|34.89|32.09|34.9|32.1|34.81|32.01|0
1651697400000|2022-05-04 20:50:00|34.88|32.08|34.86|32.06|34.9|32.1|34.82|32.02|0
1651697700000|2022-05-04 20:55:00|34.88|32.08|34.88|32.08|34.9|32.1|34.85|32.05|0
1651698000000|2022-05-04 21:00:00|34.86|32.06|34.78|31.98|34.87|32.07|34.76|31.96|0
1651698300000|2022-05-04 21:05:00|34.76|31.96|34.76|31.96|34.78|31.98|34.72|31.92|0
1651698600000|2022-05-04 21:10:00|34.75|31.95|34.73|31.93|34.76|31.96|34.73|31.93|0
1651698900000|2022-05-04 21:15:00|34.72|31.92|34.7|31.9|34.72|31.92|34.7|31.9|0
1651699200000|2022-05-04 21:20:00|34.69|31.89|34.72|31.92|34.72|31.92|34.69|31.89|0
1651699500000|2022-05-04 21:25:00|34.7|31.9|34.69|31.89|34.73|31.93|34.69|31.89|0
1651699800000|2022-05-04 21:30:00|34.68|31.88|34.67|31.87|34.68|31.88|34.66|31.86|0
1651700100000|2022-05-04 21:35:00|34.68|31.88|34.67|31.87|34.68|31.88|34.67|31.87|0
1651700400000|2022-05-04 21:40:00|34.68|31.88|34.72|31.92|34.72|31.92|34.68|31.88|0
1651700700000|2022-05-04 21:45:00|34.71|31.91|34.7|31.9|34.71|31.91|34.69|31.89|0
1651701000000|2022-05-04 21:50:00|34.69|31.89|34.7|31.9|34.7|31.9|34.69|31.89|0
1651701300000|2022-05-04 21:55:00|34.71|31.91|34.71|31.91|34.72|31.92|34.7|31.9|0
1651701600000|2022-05-04 22:00:00|34.66|31.86|34.62|31.82|34.75|31.95|34.6|31.8|0
1651701900000|2022-05-04 22:05:00|34.6|31.8|34.62|31.82|34.67|31.87|34.6|31.8|0
1651702200000|2022-05-04 22:10:00|34.63|31.83|34.51|31.71|34.65|31.85|34.49|31.69|0
1651702500000|2022-05-04 22:15:00|34.52|31.72|34.41|31.61|34.52|31.72|34.41|31.61|0
1651702800000|2022-05-04 22:20:00|34.4|31.6|34.39|31.59|34.42|31.62|34.32|31.52|0
1651703100000|2022-05-04 22:25:00|34.4|31.6|34.43|31.63|34.45|31.65|34.38|31.58|0
1651703400000|2022-05-04 22:30:00|34.42|31.62|34.58|31.78|34.6|31.8|34.42|31.62|0
1651703700000|2022-05-04 22:35:00|34.59|31.79|34.71|31.91|34.75|31.95|34.59|31.79|0
1651704000000|2022-05-04 22:40:00|34.72|31.92|34.83|32.03|34.85|32.05|34.72|31.92|0
1651704300000|2022-05-04 22:45:00|34.81|32.01|34.81|32.01|34.83|32.03|34.77|31.97|0
1651704600000|2022-05-04 22:50:00|34.8|32|34.76|31.96|34.8|32|34.74|31.94|0
1651704900000|2022-05-04 22:55:00|34.75|31.95|34.78|31.98|34.8|32|34.72|31.92|0
1651705200000|2022-05-04 23:00:00|34.77|31.97|34.71|31.91|34.78|31.98|34.7|31.9|0
1651705500000|2022-05-04 23:05:00|34.7|31.9|34.69|31.89|34.73|31.93|34.66|31.86|0
1651705800000|2022-05-04 23:10:00|34.67|31.87|34.67|31.87|34.69|31.89|34.62|31.82|0
1651706100000|2022-05-04 23:15:00|34.69|31.89|34.7|31.9|34.71|31.91|34.66|31.86|0
1651706400000|2022-05-04 23:20:00|34.69|31.89|34.74|31.94|34.76|31.96|34.68|31.88|0
1651706700000|2022-05-04 23:25:00|34.75|31.95|34.75|31.95|34.76|31.96|34.72|31.92|0
1651707000000|2022-05-04 23:30:00|34.74|31.94|34.79|31.99|34.8|32|34.74|31.94|0
1651707300000|2022-05-04 23:35:00|34.77|31.97|34.84|32.04|34.85|32.05|34.72|31.92|0
1651707600000|2022-05-04 23:40:00|34.85|32.05|34.79|31.99|34.85|32.05|34.77|31.97|0
1651707900000|2022-05-04 23:45:00|34.8|32|34.8|32|34.81|32.01|34.77|31.97|0
1651708200000|2022-05-04 23:50:00|34.78|31.98|34.7|31.9|34.78|31.98|34.7|31.9|0
1651708500000|2022-05-04 23:55:00|34.72|31.92|34.73|31.93|34.74|31.94|34.69|31.89|0
1651708800000|2022-05-05 00:00:00|34.72|31.92|34.72|31.92|34.74|31.94|34.66|31.86|0
1651709100000|2022-05-05 00:05:00|34.7|31.9|34.74|31.94|34.79|31.99|34.7|31.9|0
1651709400000|2022-05-05 00:10:00|34.75|31.95|34.76|31.96|34.79|31.99|34.7|31.9|0
1651709700000|2022-05-05 00:15:00|34.77|31.97|34.71|31.91|34.78|31.98|34.71|31.91|0
1651710000000|2022-05-05 00:20:00|34.72|31.92|34.54|31.74|34.75|31.95|34.43|31.63|0
1651710300000|2022-05-05 00:25:00|34.53|31.73|34.63|31.83|34.63|31.83|34.49|31.69|0
1651710600000|2022-05-05 00:30:00|34.62|31.82|34.48|31.68|34.63|31.83|34.44|31.64|0
1651710900000|2022-05-05 00:35:00|34.47|31.67|34.48|31.68|34.52|31.72|34.44|31.64|0
1651711200000|2022-05-05 00:40:00|34.49|31.69|34.55|31.75|34.56|31.76|34.48|31.68|0
1651711500000|2022-05-05 00:45:00|34.53|31.73|34.47|31.67|34.55|31.75|34.43|31.63|0
1651711800000|2022-05-05 00:50:00|34.48|31.68|34.51|31.71|34.53|31.73|34.47|31.67|0
1651712100000|2022-05-05 00:55:00|34.52|31.72|34.46|31.66|34.55|31.75|34.44|31.64|0
1651712400000|2022-05-05 01:00:00|34.45|31.65|34.46|31.66|34.47|31.67|34.41|31.61|0
1651712700000|2022-05-05 01:05:00|34.45|31.65|34.48|31.68|34.48|31.68|34.41|31.61|0
1651713000000|2022-05-05 01:10:00|34.49|31.69|34.49|31.69|34.49|31.69|34.45|31.65|0
1651713300000|2022-05-05 01:15:00|34.48|31.68|34.5|31.7|34.58|31.78|34.48|31.68|0
1651713600000|2022-05-05 01:20:00|34.49|31.69|34.38|31.58|34.51|31.71|34.38|31.58|0
1651713900000|2022-05-05 01:25:00|34.37|31.57|34.67|31.87|34.68|31.88|34.29|31.49|0
1651714200000|2022-05-05 01:30:00|34.69|31.89|34.74|31.94|34.76|31.96|34.57|31.77|0
1651714500000|2022-05-05 01:35:00|34.75|31.95|34.74|31.94|34.79|31.99|34.72|31.92|0
1651714800000|2022-05-05 01:40:00|34.75|31.95|34.9|32.1|34.94|32.14|34.73|31.93|0
1651715100000|2022-05-05 01:45:00|34.89|32.09|34.99|32.19|35.02|32.22|34.86|32.06|0
1651715400000|2022-05-05 01:50:00|35|32.2|35.04|32.24|35.06|32.26|34.99|32.19|0
1651715700000|2022-05-05 01:55:00|35.03|32.23|34.96|32.16|35.03|32.23|34.94|32.14|0
1651716000000|2022-05-05 02:00:00|34.97|32.17|35.03|32.23|35.04|32.24|34.95|32.15|0
1651716300000|2022-05-05 02:05:00|35.04|32.24|34.97|32.17|35.05|32.25|34.96|32.16|0
1651716600000|2022-05-05 02:10:00|34.96|32.16|34.99|32.19|35.01|32.21|34.93|32.13|0
1651716900000|2022-05-05 02:15:00|34.96|32.16|34.97|32.17|35|32.2|34.96|32.16|0
1651717200000|2022-05-05 02:20:00|34.99|32.19|35.1|32.3|35.13|32.33|34.98|32.18|0
1651717500000|2022-05-05 02:25:00|35.11|32.31|35.04|32.24|35.13|32.33|35.04|32.24|0
1651717800000|2022-05-05 02:30:00|35.03|32.23|35.07|32.27|35.08|32.28|35.01|32.21|0
1651718100000|2022-05-05 02:35:00|35.08|32.28|35.05|32.25|35.12|32.32|35.05|32.25|0
1651718400000|2022-05-05 02:40:00|35.06|32.26|35.01|32.21|35.06|32.26|35.01|32.21|0
1651718700000|2022-05-05 02:45:00|35.02|32.22|35.01|32.21|35.06|32.26|35.01|32.21|0
1651719000000|2022-05-05 02:50:00|34.99|32.19|35.02|32.22|35.03|32.23|34.97|32.17|0
1651719300000|2022-05-05 02:55:00|35.03|32.23|35.07|32.27|35.07|32.27|34.99|32.19|0
1651719600000|2022-05-05 03:00:00|35.04|32.24|34.98|32.18|35.04|32.24|34.92|32.12|0
1651719900000|2022-05-05 03:05:00|34.96|32.16|34.87|32.07|35.01|32.21|34.87|32.07|0
1651720200000|2022-05-05 03:10:00|34.85|32.05|34.89|32.09|34.93|32.13|34.85|32.05|0
1651720500000|2022-05-05 03:15:00|34.88|32.08|34.8|32|34.89|32.09|34.8|32|0
1651720800000|2022-05-05 03:20:00|34.81|32.01|34.84|32.04|34.87|32.07|34.8|32|0
1651721100000|2022-05-05 03:25:00|34.82|32.02|34.76|31.96|34.84|32.04|34.76|31.96|0
1651721400000|2022-05-05 03:30:00|34.77|31.97|34.85|32.05|34.86|32.06|34.77|31.97|0
1651721700000|2022-05-05 03:35:00|34.86|32.06|34.86|32.06|34.86|32.06|34.8|32|0
1651722000000|2022-05-05 03:40:00|34.87|32.07|34.82|32.02|34.87|32.07|34.79|31.99|0
1651722300000|2022-05-05 03:45:00|34.83|32.03|34.81|32.01|34.85|32.05|34.81|32.01|0
1651722600000|2022-05-05 03:50:00|34.82|32.02|34.84|32.04|34.86|32.06|34.79|31.99|0
1651722900000|2022-05-05 03:55:00|34.83|32.03|34.82|32.02|34.86|32.06|34.81|32.01|0
1651723200000|2022-05-05 04:00:00|34.83|32.03|34.79|31.99|34.83|32.03|34.79|31.99|0
1651723500000|2022-05-05 04:05:00|34.82|32.02|34.82|32.02|34.83|32.03|34.8|32|0
1651723800000|2022-05-05 04:10:00|34.81|32.01|34.81|32.01|34.83|32.03|34.8|32|0
1651724100000|2022-05-05 04:15:00|34.8|32|34.82|32.02|34.84|32.04|34.8|32|0
1651724400000|2022-05-05 04:20:00|34.81|32.01|34.81|32.01|34.83|32.03|34.81|32.01|0
1651724700000|2022-05-05 04:25:00|34.79|31.99|34.81|32.01|34.82|32.02|34.77|31.97|0
1651725000000|2022-05-05 04:30:00|34.8|32|34.78|31.98|34.82|32.02|34.77|31.97|0
1651725300000|2022-05-05 04:35:00|34.79|31.99|34.69|31.89|34.79|31.99|34.68|31.88|0
1651725600000|2022-05-05 04:40:00|34.7|31.9|34.62|31.82|34.72|31.92|34.6|31.8|0
1651725900000|2022-05-05 04:45:00|34.63|31.83|34.59|31.79|34.63|31.83|34.59|31.79|0
1651726200000|2022-05-05 04:50:00|34.61|31.81|34.58|31.78|34.62|31.82|34.56|31.76|0
1651726500000|2022-05-05 04:55:00|34.59|31.79|34.53|31.73|34.59|31.79|34.53|31.73|0
1651726800000|2022-05-05 05:00:00|34.52|31.72|34.55|31.75|34.55|31.75|34.47|31.67|0
1651727100000|2022-05-05 05:05:00|34.58|31.78|34.66|31.86|34.68|31.88|34.57|31.77|0
1651727400000|2022-05-05 05:10:00|34.67|31.87|34.52|31.72|34.67|31.87|34.52|31.72|0
1651727700000|2022-05-05 05:15:00|34.51|31.71|34.5|31.7|34.52|31.72|34.48|31.68|0
1651728000000|2022-05-05 05:20:00|34.51|31.71|34.5|31.7|34.52|31.72|34.35|31.55|0
1651728300000|2022-05-05 05:25:00|34.49|31.69|34.55|31.75|34.57|31.77|34.48|31.68|0
1651728600000|2022-05-05 05:30:00|34.54|31.74|34.45|31.65|34.55|31.75|34.45|31.65|0
1651728900000|2022-05-05 05:35:00|34.44|31.64|34.46|31.66|34.48|31.68|34.34|31.54|0
1651729200000|2022-05-05 05:40:00|34.47|31.67|34.43|31.63|34.48|31.68|34.4|31.6|0
1651729500000|2022-05-05 05:45:00|34.46|31.66|34.59|31.79|34.67|31.87|34.45|31.65|0
1651729800000|2022-05-05 05:50:00|34.58|31.78|34.54|31.74|34.63|31.83|34.5|31.7|0
1651730100000|2022-05-05 05:55:00|34.53|31.73|34.44|31.64|34.55|31.75|34.44|31.64|0
1651730400000|2022-05-05 06:00:00|34.42|31.62|34.51|31.71|34.57|31.77|34.38|31.58|0
1651730700000|2022-05-05 06:05:00|34.53|31.73|34.63|31.83|34.64|31.84|34.53|31.73|0
1651731000000|2022-05-05 06:10:00|34.62|31.82|34.54|31.74|34.63|31.83|34.42|31.62|0
1651731300000|2022-05-05 06:15:00|34.56|31.76|34.47|31.67|34.58|31.78|34.42|31.62|0
1651731600000|2022-05-05 06:20:00|34.46|31.66|34.64|31.84|34.67|31.87|34.44|31.64|0
1651731900000|2022-05-05 06:25:00|34.65|31.85|34.98|32.18|35.05|32.25|34.61|31.81|0
1651732200000|2022-05-05 06:30:00|35|32.2|34.98|32.18|35.12|32.32|34.97|32.17|0
1651732500000|2022-05-05 06:35:00|34.97|32.17|35.09|32.29|35.1|32.3|34.97|32.17|0
1651732800000|2022-05-05 06:40:00|35.07|32.27|34.26|31.46|35.49|32.69|34.19|31.39|0
1651733100000|2022-05-05 06:45:00|34.24|31.44|34.24|31.44|34.28|31.48|34.19|31.39|0
1651733400000|2022-05-05 06:50:00|34.23|31.43|34.28|31.48|34.28|31.48|34.18|31.38|0
1651733700000|2022-05-05 06:55:00|34.27|31.47|34.42|31.62|34.44|31.64|34.19|31.39|0
1651734000000|2022-05-05 07:00:00|34.36|31.56|34.32|31.52|34.56|31.76|34.28|31.48|0
1651734300000|2022-05-05 07:05:00|34.1|31.7|34.19|31.79|34.39|31.99|34.09|31.69|0
1651734600000|2022-05-05 07:10:00|34.18|31.78|34.53|32.13|34.53|32.13|34.18|31.78|0
1651734900000|2022-05-05 07:15:00|34.54|32.14|34.66|32.26|34.67|32.27|34.49|32.09|0
1651735200000|2022-05-05 07:20:00|34.67|32.27|33.7|31.3|34.8|32.4|33.53|31.13|0
1651735500000|2022-05-05 07:25:00|33.71|31.31|33.74|31.34|33.77|31.37|33.56|31.16|0
1651735800000|2022-05-05 07:30:00|33.72|31.32|33.68|31.28|33.72|31.32|33.53|31.13|0
1651736100000|2022-05-05 07:35:00|33.66|31.26|33.83|31.43|33.85|31.45|33.52|31.12|0
1651736400000|2022-05-05 07:40:00|33.82|31.42|33.61|31.21|33.83|31.43|33.6|31.2|0
1651736700000|2022-05-05 07:45:00|33.62|31.22|33.53|31.13|33.67|31.27|33.48|31.08|0
1651737000000|2022-05-05 07:50:00|33.56|31.16|33.45|31.05|33.58|31.18|33.37|30.97|0
1651737300000|2022-05-05 07:55:00|33.44|31.04|33.42|31.02|33.59|31.19|33.4|31|0
1651737600000|2022-05-05 08:00:00|33.43|31.03|33.57|31.17|33.63|31.23|33.33|30.93|0
1651737900000|2022-05-05 08:05:00|33.55|31.15|33.68|31.28|33.7|31.3|33.49|31.09|0
1651738200000|2022-05-05 08:10:00|33.7|31.3|33.73|31.33|33.77|31.37|33.52|31.12|0
1651738500000|2022-05-05 08:15:00|33.72|31.32|33.63|31.23|33.73|31.33|33.49|31.09|0
1651738800000|2022-05-05 08:20:00|33.61|31.21|33.5|31.1|33.61|31.21|33.48|31.08|0
1651739100000|2022-05-05 08:25:00|33.52|31.12|33.77|31.37|33.8|31.4|33.52|31.12|0
1651739400000|2022-05-05 08:30:00|33.76|31.36|33.93|31.53|33.94|31.54|33.76|31.36|0
1651739700000|2022-05-05 08:35:00|33.94|31.54|33.94|31.54|33.95|31.55|33.87|31.47|0
1651740000000|2022-05-05 08:40:00|33.95|31.55|38.32|35.92|41.66|39.26|33.89|31.49|0
1651740300000|2022-05-05 08:45:00|38.31|35.91|38.23|35.83|38.4|36|38.2|35.8|0
1651740600000|2022-05-05 08:50:00|38.22|35.82|38.22|35.82|38.25|35.85|38.12|35.72|0
1651740900000|2022-05-05 08:55:00|38.23|35.83|38.14|35.74|38.37|35.97|38.14|35.74|0
1651741200000|2022-05-05 09:00:00|38.16|35.76|38.11|35.71|38.19|35.79|38.09|35.69|0
1651741500000|2022-05-05 09:05:00|38.13|35.73|38.1|35.7|38.18|35.78|38.08|35.68|0
1651741800000|2022-05-05 09:10:00|38.11|35.71|37.93|35.53|38.11|35.71|37.9|35.5|0
1651742100000|2022-05-05 09:15:00|37.94|35.54|37.88|35.48|37.95|35.55|37.85|35.45|0
1651742400000|2022-05-05 09:20:00|37.89|35.49|38.14|35.74|38.18|35.78|37.87|35.47|0
1651742700000|2022-05-05 09:25:00|38.15|35.75|38.15|35.75|38.15|35.75|37.97|35.57|0
1651743000000|2022-05-05 09:30:00|38.09|35.69|38.19|35.79|38.27|35.87|38.05|35.65|0
1651743300000|2022-05-05 09:35:00|38.16|35.76|38.23|35.83|38.26|35.86|38.09|35.69|0
1651743600000|2022-05-05 09:40:00|38.21|35.81|38.23|35.83|38.51|36.11|37.52|35.12|0
1651743900000|2022-05-05 09:45:00|38.25|35.85|38.33|35.93|38.38|35.98|38.25|35.85|0
1651744200000|2022-05-05 09:50:00|38.34|35.94|38.25|35.85|38.35|35.95|38.17|35.77|0
1651744500000|2022-05-05 09:55:00|38.26|35.86|38.21|35.81|38.26|35.86|38.07|35.67|0
1651744800000|2022-05-05 10:00:00|38.2|35.8|38|35.6|38.26|35.86|38|35.6|0
1651745100000|2022-05-05 10:05:00|37.98|35.58|38.23|35.83|38.63|36.23|37.94|35.54|0
1651745400000|2022-05-05 10:10:00|38.22|35.82|38.14|35.74|38.25|35.85|38.12|35.72|0
1651745700000|2022-05-05 10:15:00|38.15|35.75|38.34|35.94|38.35|35.95|38.15|35.75|0
1651746000000|2022-05-05 10:20:00|38.38|35.98|38.25|35.85|38.48|36.08|38.14|35.74|0
1651746300000|2022-05-05 10:25:00|38.23|35.83|38.18|35.78|38.31|35.91|38.13|35.73|0
1651746600000|2022-05-05 10:30:00|38.19|35.79|38.33|35.93|38.4|36|38.16|35.76|0
1651746900000|2022-05-05 10:35:00|38.35|35.95|38.27|35.87|38.38|35.98|38.27|35.87|0
1651747200000|2022-05-05 10:40:00|38.26|35.86|38.4|36|38.43|36.03|38.25|35.85|0
1651747500000|2022-05-05 10:45:00|38.39|35.99|38.27|35.87|38.42|36.02|38.26|35.86|0
1651747800000|2022-05-05 10:50:00|38.29|35.89|38.3|35.9|38.31|35.91|38.16|35.76|0
1651748100000|2022-05-05 10:55:00|38.31|35.91|38.7|36.3|38.7|36.3|38.31|35.91|0
1651748400000|2022-05-05 11:00:00|38.71|36.31|38.47|36.07|38.72|36.32|38.44|36.04|0
1651748700000|2022-05-05 11:05:00|38.48|36.08|38.22|35.82|38.5|36.1|38.2|35.8|0
1651749000000|2022-05-05 11:10:00|38.23|35.83|38.19|35.79|38.32|35.92|38.07|35.67|0
1651749300000|2022-05-05 11:15:00|38.22|35.82|38|35.6|38.22|35.82|37.8|35.4|0
1651749600000|2022-05-05 11:20:00|37.99|35.59|38.11|35.71|38.15|35.75|37.95|35.55|0
1651749900000|2022-05-05 11:25:00|38.12|35.72|38.28|35.88|38.29|35.89|38.05|35.65|0
1651750200000|2022-05-05 11:30:00|38.35|35.95|38.2|35.8|38.35|35.95|38.18|35.78|0
1651750500000|2022-05-05 11:35:00|38.23|35.83|38.16|35.76|38.26|35.86|37.99|35.59|0
1651750800000|2022-05-05 11:40:00|38.17|35.77|38.08|35.68|38.55|36.15|38.06|35.66|0
1651751100000|2022-05-05 11:45:00|38.07|35.67|38.05|35.65|38.13|35.73|37.97|35.57|0
1651751400000|2022-05-05 11:50:00|38.04|35.64|38.07|35.67|38.09|35.69|37.89|35.49|0
1651751700000|2022-05-05 11:55:00|38.06|35.66|37.77|35.37|38.06|35.66|37.64|35.24|0
1651752000000|2022-05-05 12:00:00|37.76|35.36|37.71|35.31|37.84|35.44|37.67|35.27|0
1651752300000|2022-05-05 12:05:00|37.73|35.33|37.56|35.16|37.76|35.36|37.53|35.13|0
1651752600000|2022-05-05 12:10:00|37.54|35.14|37.46|35.06|37.56|35.16|37.43|35.03|0
1651752900000|2022-05-05 12:15:00|37.44|35.04|37.55|35.15|37.61|35.21|37.44|35.04|0
1651753200000|2022-05-05 12:20:00|37.54|35.14|37.85|35.45|37.86|35.46|37.43|35.03|0
1651753500000|2022-05-05 12:25:00|37.86|35.46|37.71|35.31|37.92|35.52|37.64|35.24|0
1651753800000|2022-05-05 12:30:00|37.7|35.3|37.71|35.31|37.83|35.43|37.61|35.21|0
1651754100000|2022-05-05 12:35:00|37.69|35.29|37.97|35.57|38.02|35.62|37.65|35.25|0
1651754400000|2022-05-05 12:40:00|37.98|35.58|38.1|35.7|38.13|35.73|37.92|35.52|0
1651754700000|2022-05-05 12:45:00|38.12|35.72|38.16|35.76|38.16|35.76|38.02|35.62|0
1651755000000|2022-05-05 12:50:00|38.14|35.74|38.21|35.81|38.3|35.9|38.11|35.71|0
1651755300000|2022-05-05 12:55:00|38.2|35.8|38.3|35.9|38.31|35.91|38.11|35.71|0
1651755600000|2022-05-05 13:00:00|38.28|35.88|38.74|36.34|38.83|36.43|38.28|35.88|0
1651755900000|2022-05-05 13:05:00|38.76|36.36|38.48|36.08|39.14|36.74|38.1|35.7|0
1651756200000|2022-05-05 13:10:00|38.47|36.07|38.43|36.03|38.62|36.22|38.43|36.03|0
1651756500000|2022-05-05 13:15:00|38.41|36.01|38.64|36.24|38.68|36.28|38.3|35.9|0
1651756800000|2022-05-05 13:20:00|38.61|36.21|38.61|36.21|38.66|36.26|38.41|36.01|0
1651757100000|2022-05-05 13:25:00|38.63|36.23|38.84|36.44|38.84|36.44|38.63|36.23|0
1651757400000|2022-05-05 13:30:00|38.86|36.46|39.24|36.84|39.51|37.11|38.79|36.39|0
1651757700000|2022-05-05 13:35:00|39.17|36.77|38.71|36.31|39.39|36.99|38.37|35.97|0
1651758000000|2022-05-05 13:40:00|38.77|36.37|39.39|36.99|39.42|37.02|38.33|35.93|0
1651758300000|2022-05-05 13:45:00|39.36|36.96|39.39|36.99|39.72|37.32|38.55|36.15|0
1651758600000|2022-05-05 13:50:00|39.4|37|39.47|37.07|39.58|37.18|39.13|36.73|0
1651758900000|2022-05-05 13:55:00|39.46|37.06|39.7|37.3|39.96|37.56|39.31|36.91|0
1651759200000|2022-05-05 14:00:00|39.71|37.31|40.34|37.94|40.37|37.97|38.88|36.48|0
1651759500000|2022-05-05 14:05:00|40.36|37.96|40.86|38.46|41.17|38.77|40.08|37.68|0
1651759800000|2022-05-05 14:10:00|40.88|38.48|40.71|38.31|41.58|39.18|40.63|38.23|0
1651760100000|2022-05-05 14:15:00|40.6|38.2|40.8|38.4|41.22|38.82|40.57|38.17|0
1651760400000|2022-05-05 14:20:00|40.81|38.41|41.56|39.16|41.93|39.53|40.35|37.95|0
1651760700000|2022-05-05 14:25:00|41.51|39.11|41.55|39.15|41.6|39.2|41.13|38.73|0
1651761000000|2022-05-05 14:30:00|41.57|39.17|41.79|39.39|41.97|39.57|41.37|38.97|0
1651761300000|2022-05-05 14:35:00|41.74|39.34|42.33|39.93|42.36|39.96|41.47|39.07|0
1651761600000|2022-05-05 14:40:00|42.36|39.96|42.29|39.89|43.33|40.93|41.92|39.52|0
1651761900000|2022-05-05 14:45:00|42.39|39.99|43.29|40.89|43.38|40.98|42.16|39.76|0
1651762200000|2022-05-05 14:50:00|43.36|40.96|43.71|41.31|43.99|41.59|43.02|40.62|0
1651762500000|2022-05-05 14:55:00|43.63|41.23|43.09|40.69|43.7|41.3|43.09|40.69|0
1651762800000|2022-05-05 15:00:00|43.17|40.77|43.87|41.47|43.99|41.59|42.89|40.49|0
1651763100000|2022-05-05 15:05:00|43.86|41.46|44.59|42.19|44.93|42.53|43.61|41.21|0
1651763400000|2022-05-05 15:10:00|44.58|42.18|43.76|41.36|44.64|42.24|43.19|40.79|0
1651763700000|2022-05-05 15:15:00|43.9|41.5|43.96|41.56|44.38|41.98|43.48|41.08|0
1651764000000|2022-05-05 15:20:00|43.99|41.59|44.51|42.11|44.51|42.11|43.93|41.53|0
1651764300000|2022-05-05 15:25:00|44.48|42.08|44.66|42.26|45.07|42.67|44.09|41.69|0
1651764600000|2022-05-05 15:30:00|44.76|42.36|44.35|41.95|44.98|42.58|43.9|41.5|0
1651764900000|2022-05-05 15:35:00|44.3|41.9|42.95|40.55|44.31|41.91|42.94|40.54|0
1651765200000|2022-05-05 15:40:00|42.99|40.59|43.31|40.91|43.36|40.96|42.76|40.36|0
1651765500000|2022-05-05 15:45:00|43.36|40.96|43.87|41.47|44.07|41.67|43.36|40.96|0
1651765800000|2022-05-05 15:50:00|43.82|41.42|45.38|42.98|45.45|43.05|43.82|41.42|0
1651766100000|2022-05-05 15:55:00|45.33|42.93|46.21|43.81|46.23|43.83|43.86|41.46|0
1651766400000|2022-05-05 16:00:00|46.28|43.88|46.46|44.06|47.23|44.83|46.28|43.88|0
1651766700000|2022-05-05 16:05:00|46.44|44.04|45.52|43.12|46.44|44.04|45.45|43.05|0
1651767000000|2022-05-05 16:10:00|45.59|43.19|45.35|42.95|45.95|43.55|44.97|42.57|0
1651767300000|2022-05-05 16:15:00|45.36|42.96|45.12|42.72|45.78|43.38|45.06|42.66|0
1651767600000|2022-05-05 16:20:00|45.11|42.71|45.57|43.17|45.68|43.28|44.8|42.4|0
1651767900000|2022-05-05 16:25:00|45.41|43.01|45.11|42.71|45.48|43.08|44.51|42.11|0
1651768200000|2022-05-05 16:30:00|45.09|42.69|45.09|42.69|46.44|44.04|44.7|42.3|0
1651768500000|2022-05-05 16:35:00|45.13|42.73|45.56|43.16|45.97|43.57|45.13|42.73|0
1651768800000|2022-05-05 16:40:00|45.61|43.21|45.89|43.49|46.13|43.73|45.56|43.16|0
1651769100000|2022-05-05 16:45:00|45.87|43.47|46.14|43.74|46.37|43.97|45.7|43.3|0
1651769400000|2022-05-05 16:50:00|46.07|43.67|45.23|42.83|46.13|43.73|45.15|42.75|0
1651769700000|2022-05-05 16:55:00|45.08|42.68|44.75|42.35|45.21|42.81|44.74|42.34|0
1651770000000|2022-05-05 17:00:00|44.72|42.32|44.12|41.72|44.72|42.32|43.77|41.37|0
1651770300000|2022-05-05 17:05:00|44.1|41.7|43.74|41.34|44.15|41.75|43.49|41.09|0
1651770600000|2022-05-05 17:10:00|43.75|41.35|44.26|41.86|45.49|43.09|43.74|41.34|0
1651770900000|2022-05-05 17:15:00|44.21|41.81|44.16|41.76|44.73|42.33|43.94|41.54|0
1651771200000|2022-05-05 17:20:00|44.21|41.81|44|41.6|44.44|42.04|43.86|41.46|0
1651771500000|2022-05-05 17:25:00|44.05|41.65|44.04|41.64|44.54|42.14|43.95|41.55|0
1651771800000|2022-05-05 17:30:00|44.02|41.62|44.45|42.05|44.74|42.34|44.02|41.62|0
1651772100000|2022-05-05 17:35:00|44.43|42.03|44.12|41.72|44.43|42.03|43.32|40.92|0
1651772400000|2022-05-05 17:40:00|44.1|41.7|44.1|41.7|44.3|41.9|43.51|41.11|0
1651772700000|2022-05-05 17:45:00|44.13|41.73|44.58|42.18|44.58|42.18|43.85|41.45|0
1651773000000|2022-05-05 17:50:00|44.53|42.13|44.99|42.59|45.21|42.81|44.53|42.13|0
1651773300000|2022-05-05 17:55:00|44.94|42.54|45.01|42.61|45.42|43.02|44.89|42.49|0
1651773600000|2022-05-05 18:00:00|45.02|42.62|45.07|42.67|45.56|43.16|43.71|41.31|0
1651773900000|2022-05-05 18:05:00|45.04|42.64|44.7|42.3|45.17|42.77|44.51|42.11|0
1651774200000|2022-05-05 18:10:00|44.68|42.28|44.85|42.45|45.19|42.79|44.51|42.11|0
1651774500000|2022-05-05 18:15:00|44.83|42.43|44.53|42.13|45.45|43.05|44|41.6|0
1651774800000|2022-05-05 18:20:00|44.42|42.02|45.84|43.44|45.97|43.57|44.42|42.02|0
1651775100000|2022-05-05 18:25:00|45.89|43.49|45.2|42.8|46.39|43.99|44.37|41.97|0
1651775400000|2022-05-05 18:30:00|45.24|42.84|46.33|43.93|46.48|44.08|44.28|41.88|0
1651775700000|2022-05-05 18:35:00|46.36|43.96|45.94|43.54|46.5|44.1|45.94|43.54|0
1651776000000|2022-05-05 18:40:00|46.05|43.65|46.1|43.7|46.36|43.96|45.73|43.33|0
1651776300000|2022-05-05 18:45:00|45.99|43.59|45.73|43.33|46.08|43.68|45.46|43.06|0
1651776600000|2022-05-05 18:50:00|45.75|43.35|45.63|43.23|45.78|43.38|44.76|42.36|0
1651776900000|2022-05-05 18:55:00|45.7|43.3|45.71|43.31|45.97|43.57|45.63|43.23|0
1651777200000|2022-05-05 19:00:00|45.69|43.29|46.58|44.18|46.58|44.18|45.52|43.12|0
1651777500000|2022-05-05 19:05:00|46.55|44.15|46.65|44.25|47.02|44.62|46.35|43.95|0
1651777800000|2022-05-05 19:10:00|46.63|44.23|47.5|45.1|47.51|45.11|46.54|44.14|0
1651778100000|2022-05-05 19:15:00|47.48|45.08|47.14|44.74|47.54|45.14|47.09|44.69|0
1651778400000|2022-05-05 19:20:00|47.12|44.72|47.41|45.01|47.62|45.22|47.09|44.69|0
1651778700000|2022-05-05 19:25:00|47.39|44.99|46.64|44.24|47.48|45.08|46.06|43.66|0
1651779000000|2022-05-05 19:30:00|46.69|44.29|46.7|44.3|47.12|44.72|45.72|43.32|0
1651779300000|2022-05-05 19:35:00|46.65|44.25|47.07|44.67|47.64|45.24|46.15|43.75|0
1651779600000|2022-05-05 19:40:00|46.91|44.51|47.3|44.9|47.44|45.04|46.47|44.07|0
1651779900000|2022-05-05 19:45:00|47.23|44.83|48.56|46.16|49.17|46.77|46.82|44.42|0
1651780200000|2022-05-05 19:50:00|48.45|46.05|48.36|45.96|48.55|46.15|46.22|43.82|0
1651780500000|2022-05-05 19:55:00|48.13|45.73|46.91|44.51|48.18|45.78|46.91|44.51|0
1651780800000|2022-05-05 20:00:00|46.98|44.58|46.96|44.56|47.35|44.95|46.72|44.32|0
1651781100000|2022-05-05 20:05:00|46.91|44.51|46.94|44.54|47.33|44.93|46.81|44.41|0
1651781400000|2022-05-05 20:10:00|46.96|44.56|46.67|44.27|47.62|45.22|46.52|44.12|0
1651781700000|2022-05-05 20:15:00|46.95|44.15|47.07|44.27|47.08|44.28|46.83|44.03|0
1651782000000|2022-05-05 20:20:00|47.08|44.28|47.17|44.37|47.17|44.37|46.89|44.09|0
1651782300000|2022-05-05 20:25:00|47.19|44.39|47.12|44.32|47.26|44.46|47.08|44.28|0
1651782600000|2022-05-05 20:30:00|47.11|44.31|47.19|44.39|47.26|44.46|47.05|44.25|0
1651782900000|2022-05-05 20:35:00|47.24|44.44|47.01|44.21|47.26|44.46|47.01|44.21|0
1651783200000|2022-05-05 20:40:00|47.03|44.23|46.67|43.87|47.06|44.26|46.67|43.87|0
1651783500000|2022-05-05 20:45:00|46.65|43.85|46.75|43.95|46.75|43.95|46.48|43.68|0
1651783800000|2022-05-05 20:50:00|46.77|43.97|46.78|43.98|46.82|44.02|46.65|43.85|0
1651784100000|2022-05-05 20:55:00|46.77|43.97|46.89|44.09|47.09|44.29|46.7|43.9|0
1651784400000|2022-05-05 21:00:00|46.85|44.05|46.96|44.16|46.97|44.17|46.82|44.02|0
1651784700000|2022-05-05 21:05:00|46.97|44.17|46.99|44.19|47|44.2|46.96|44.16|0
1651785000000|2022-05-05 21:10:00|46.98|44.18|47.06|44.26|47.06|44.26|46.97|44.17|0
1651785300000|2022-05-05 21:15:00|47.03|44.23|47.03|44.23|47.04|44.24|47.01|44.21|0
1651785600000|2022-05-05 21:20:00|47.07|44.27|47.13|44.33|47.14|44.34|47.05|44.25|0
1651785900000|2022-05-05 21:25:00|47.12|44.32|47.16|44.36|47.16|44.36|47.12|44.32|0
1651786200000|2022-05-05 21:30:00|47.15|44.35|47.12|44.32|47.15|44.35|47.11|44.31|0
1651786500000|2022-05-05 21:35:00|47.14|44.34|47.07|44.27|47.15|44.35|47.06|44.26|0
1651786800000|2022-05-05 21:40:00|47.06|44.26|47.1|44.3|47.12|44.32|47.06|44.26|0
1651787100000|2022-05-05 21:45:00|47.08|44.28|47.07|44.27|47.08|44.28|47.06|44.26|0
1651787400000|2022-05-05 21:50:00|47.06|44.26|47.05|44.25|47.07|44.27|47.05|44.25|0
1651787700000|2022-05-05 21:55:00|47.06|44.26|47.07|44.27|47.09|44.29|47.06|44.26|0
1651788000000|2022-05-05 22:00:00|47.17|44.37|47.39|44.59|47.43|44.63|47.17|44.37|0
1651788300000|2022-05-05 22:05:00|47.4|44.6|47.42|44.62|47.44|44.64|47.31|44.51|0
1651788600000|2022-05-05 22:10:00|47.39|44.59|47.21|44.41|47.41|44.61|47.21|44.41|0
1651788900000|2022-05-05 22:15:00|47.23|44.43|47.66|44.86|47.66|44.86|47.23|44.43|0
1651789200000|2022-05-05 22:20:00|47.68|44.88|47.72|44.92|47.81|45.01|47.55|44.75|0
1651789500000|2022-05-05 22:25:00|47.73|44.93|47.69|44.89|47.82|45.02|47.65|44.85|0
1651789800000|2022-05-05 22:30:00|47.65|44.85|47.36|44.56|47.65|44.85|47.27|44.47|0
1651790100000|2022-05-05 22:35:00|47.35|44.55|47.29|44.49|47.36|44.56|47.22|44.42|0
1651790400000|2022-05-05 22:40:00|47.28|44.48|47.26|44.46|47.33|44.53|47.22|44.42|0
1651790700000|2022-05-05 22:45:00|47.24|44.44|47.24|44.44|47.28|44.48|47.13|44.33|0
1651791000000|2022-05-05 22:50:00|47.25|44.45|47.5|44.7|47.5|44.7|47.24|44.44|0
1651791300000|2022-05-05 22:55:00|47.49|44.69|47.3|44.5|47.49|44.69|47.25|44.45|0
1651791600000|2022-05-05 23:00:00|47.36|44.56|47.28|44.48|47.44|44.64|47.27|44.47|0
1651791900000|2022-05-05 23:05:00|47.27|44.47|47.29|44.49|47.33|44.53|47.23|44.43|0
1651792200000|2022-05-05 23:10:00|47.28|44.48|47.37|44.57|47.42|44.62|47.25|44.45|0
1651792500000|2022-05-05 23:15:00|47.35|44.55|47.49|44.69|47.49|44.69|47.33|44.53|0
1651792800000|2022-05-05 23:20:00|47.48|44.68|47.44|44.64|47.51|44.71|47.39|44.59|0
1651793100000|2022-05-05 23:25:00|47.42|44.62|47.28|44.48|47.49|44.69|47.28|44.48|0
1651793400000|2022-05-05 23:30:00|47.27|44.47|47.1|44.3|47.27|44.47|47.09|44.29|0
1651793700000|2022-05-05 23:35:00|47.09|44.29|47.15|44.35|47.24|44.44|47.09|44.29|0
1651794000000|2022-05-05 23:40:00|47.17|44.37|47.17|44.37|47.21|44.41|47.09|44.29|0
1651794300000|2022-05-05 23:45:00|47.19|44.39|47.27|44.47|47.36|44.56|47.13|44.33|0
1651794600000|2022-05-05 23:50:00|47.28|44.48|47.08|44.28|47.28|44.48|47.08|44.28|0
1651794900000|2022-05-05 23:55:00|47.09|44.29|47.06|44.26|47.13|44.33|46.99|44.19|0
1651795200000|2022-05-06 00:00:00|47.01|44.21|47.33|44.53|47.41|44.61|46.94|44.14|0
1651795500000|2022-05-06 00:05:00|47.36|44.56|47.72|44.92|47.87|45.07|47.36|44.56|0
1651795800000|2022-05-06 00:10:00|47.71|44.91|48.06|45.26|48.11|45.31|47.69|44.89|0
1651796100000|2022-05-06 00:15:00|48.08|45.28|47.53|44.73|48.08|45.28|47.48|44.68|0
1651796400000|2022-05-06 00:20:00|47.51|44.71|47.53|44.73|47.55|44.75|47.39|44.59|0
1651796700000|2022-05-06 00:25:00|47.54|44.74|47.52|44.72|47.56|44.76|47.47|44.67|0
1651797000000|2022-05-06 00:30:00|47.54|44.74|47.73|44.93|47.84|45.04|47.54|44.74|0
1651797300000|2022-05-06 00:35:00|47.75|44.95|47.91|45.11|47.96|45.16|47.72|44.92|0
1651797600000|2022-05-06 00:40:00|47.9|45.1|47.86|45.06|47.92|45.12|47.82|45.02|0
1651797900000|2022-05-06 00:45:00|47.89|45.09|47.88|45.08|48.07|45.27|47.77|44.97|0
1651798200000|2022-05-06 00:50:00|47.91|45.11|47.99|45.19|48.1|45.3|47.75|44.95|0
1651798500000|2022-05-06 00:55:00|47.98|45.18|48.21|45.41|48.35|45.55|47.97|45.17|0
1651798800000|2022-05-06 01:00:00|48.22|45.42|48.25|45.45|48.28|45.48|48.05|45.25|0
1651799100000|2022-05-06 01:05:00|48.27|45.47|48.1|45.3|48.27|45.47|48.03|45.23|0
1651799400000|2022-05-06 01:10:00|48.09|45.29|48.34|45.54|48.34|45.54|48.08|45.28|0
1651799700000|2022-05-06 01:15:00|48.32|45.52|48.47|45.67|48.49|45.69|48.25|45.45|0
1651800000000|2022-05-06 01:20:00|48.49|45.69|48.39|45.59|48.66|45.86|48.39|45.59|0
1651800300000|2022-05-06 01:25:00|48.41|45.61|48.13|45.33|48.43|45.63|48.07|45.27|0
1651800600000|2022-05-06 01:30:00|48.11|45.31|48.3|45.5|48.3|45.5|48.11|45.31|0
1651800900000|2022-05-06 01:35:00|48.28|45.48|48.18|45.38|48.3|45.5|48.05|45.25|0
1651801200000|2022-05-06 01:40:00|48.16|45.36|48.26|45.46|48.3|45.5|47.98|45.18|0
1651801500000|2022-05-06 01:45:00|48.27|45.47|48.3|45.5|48.3|45.5|48.13|45.33|0
1651801800000|2022-05-06 01:50:00|48.28|45.48|48.35|45.55|48.42|45.62|48.21|45.41|0
1651802100000|2022-05-06 01:55:00|48.33|45.53|48.24|45.44|48.35|45.55|48.21|45.41|0
1651802400000|2022-05-06 02:00:00|48.22|45.42|48.24|45.44|48.29|45.49|48.06|45.26|0
1651802700000|2022-05-06 02:05:00|48.26|45.46|48.38|45.58|48.42|45.62|48.23|45.43|0
1651803000000|2022-05-06 02:10:00|48.42|45.62|48.42|45.62|48.47|45.67|48.35|45.55|0
1651803300000|2022-05-06 02:15:00|48.4|45.6|48.24|45.44|48.43|45.63|48.15|45.35|0
1651803600000|2022-05-06 02:20:00|48.25|45.45|48.27|45.47|48.33|45.53|48.22|45.42|0
1651803900000|2022-05-06 02:25:00|48.26|45.46|47.97|45.17|48.31|45.51|47.91|45.11|0
1651804200000|2022-05-06 02:30:00|47.95|45.15|47.93|45.13|47.95|45.15|47.77|44.97|0
1651804500000|2022-05-06 02:35:00|47.91|45.11|48.05|45.25|48.05|45.25|47.91|45.11|0
1651804800000|2022-05-06 02:40:00|48.07|45.27|48.07|45.27|48.12|45.32|48.04|45.24|0
1651805100000|2022-05-06 02:45:00|48.09|45.29|47.91|45.11|48.14|45.34|47.91|45.11|0
1651805400000|2022-05-06 02:50:00|47.94|45.14|47.86|45.06|47.96|45.16|47.84|45.04|0
1651805700000|2022-05-06 02:55:00|47.85|45.05|47.85|45.05|47.89|45.09|47.75|44.95|0
1651806000000|2022-05-06 03:00:00|47.78|44.98|47.79|44.99|47.81|45.01|47.62|44.82|0
1651806300000|2022-05-06 03:05:00|47.8|45|47.89|45.09|47.96|45.16|47.8|45|0
1651806600000|2022-05-06 03:10:00|47.9|45.1|47.96|45.16|47.96|45.16|47.87|45.07|0
1651806900000|2022-05-06 03:15:00|47.94|45.14|47.94|45.14|47.97|45.17|47.9|45.1|0
1651807200000|2022-05-06 03:20:00|47.92|45.12|47.81|45.01|47.95|45.15|47.79|44.99|0
1651807500000|2022-05-06 03:25:00|47.83|45.03|47.82|45.02|47.88|45.08|47.78|44.98|0
1651807800000|2022-05-06 03:30:00|47.8|45|47.53|44.73|47.85|45.05|47.49|44.69|0
1651808100000|2022-05-06 03:35:00|47.51|44.71|47.44|44.64|47.56|44.76|47.35|44.55|0
1651808400000|2022-05-06 03:40:00|47.45|44.65|47.38|44.58|47.56|44.76|47.37|44.57|0
1651808700000|2022-05-06 03:45:00|47.35|44.55|47.4|44.6|47.42|44.62|47.33|44.53|0
1651809000000|2022-05-06 03:50:00|47.42|44.62|47.14|44.34|47.42|44.62|47.1|44.3|0
1651809300000|2022-05-06 03:55:00|47.15|44.35|47.14|44.34|47.19|44.39|47.05|44.25|0
1651809600000|2022-05-06 04:00:00|47.15|44.35|47.15|44.35|47.19|44.39|47.12|44.32|0
1651809900000|2022-05-06 04:05:00|47.13|44.33|47.13|44.33|47.15|44.35|47.06|44.26|0
1651810200000|2022-05-06 04:10:00|47.12|44.32|47.2|44.4|47.22|44.42|47.1|44.3|0
1651810500000|2022-05-06 04:15:00|47.19|44.39|47.45|44.65|47.46|44.66|47.18|44.38|0
1651810800000|2022-05-06 04:20:00|47.43|44.63|47.39|44.59|47.58|44.78|47.36|44.56|0
1651811100000|2022-05-06 04:25:00|47.38|44.58|47.51|44.71|47.57|44.77|47.36|44.56|0
1651811400000|2022-05-06 04:30:00|47.48|44.68|47.49|44.69|47.62|44.82|47.46|44.66|0
1651811700000|2022-05-06 04:35:00|47.5|44.7|47.51|44.71|47.55|44.75|47.46|44.66|0
1651812000000|2022-05-06 04:40:00|47.52|44.72|47.56|44.76|47.6|44.8|47.52|44.72|0
1651812300000|2022-05-06 04:45:00|47.58|44.78|47.68|44.88|47.74|44.94|47.58|44.78|0
1651812600000|2022-05-06 04:50:00|47.67|44.87|47.58|44.78|47.67|44.87|47.56|44.76|0
1651812900000|2022-05-06 04:55:00|47.57|44.77|47.49|44.69|47.59|44.79|47.47|44.67|0
1651813200000|2022-05-06 05:00:00|47.54|44.74|47.68|44.88|47.89|45.09|47.54|44.74|0
1651813500000|2022-05-06 05:05:00|47.63|44.83|47.82|45.02|47.85|45.05|47.52|44.72|0
1651813800000|2022-05-06 05:10:00|47.8|45|47.82|45.02|47.89|45.09|47.73|44.93|0
1651814100000|2022-05-06 05:15:00|47.8|45|47.55|44.75|47.89|45.09|47.54|44.74|0
1651814400000|2022-05-06 05:20:00|47.53|44.73|47.6|44.8|47.64|44.84|47.52|44.72|0
1651814700000|2022-05-06 05:25:00|47.59|44.79|47.5|44.7|47.71|44.91|47.44|44.64|0
1651815000000|2022-05-06 05:30:00|47.49|44.69|47.53|44.73|47.63|44.83|47.44|44.64|0
1651815300000|2022-05-06 05:35:00|47.55|44.75|47.42|44.62|47.64|44.84|47.42|44.62|0
1651815600000|2022-05-06 05:40:00|47.44|44.64|47.6|44.8|47.67|44.87|47.43|44.63|0
1651815900000|2022-05-06 05:45:00|47.59|44.79|47.68|44.88|47.72|44.92|47.54|44.74|0
1651816200000|2022-05-06 05:50:00|47.65|44.85|47.47|44.67|47.67|44.87|47.45|44.65|0
1651816500000|2022-05-06 05:55:00|47.51|44.71|47.51|44.71|47.72|44.92|47.49|44.69|0
1651816800000|2022-05-06 06:00:00|47.47|44.67|47.15|44.35|47.59|44.79|47.15|44.35|0
1651817100000|2022-05-06 06:05:00|47.19|44.39|47.09|44.29|47.26|44.46|47.05|44.25|0
1651817400000|2022-05-06 06:10:00|47.08|44.28|47.03|44.23|47.12|44.32|47.01|44.21|0
1651817700000|2022-05-06 06:15:00|47.01|44.21|47.21|44.41|47.34|44.54|47.01|44.21|0
1651818000000|2022-05-06 06:20:00|47.2|44.4|47.13|44.33|47.23|44.43|47.04|44.24|0
1651818300000|2022-05-06 06:25:00|47.15|44.35|47.67|44.87|47.69|44.89|47.15|44.35|0
1651818600000|2022-05-06 06:30:00|47.69|44.89|47.25|44.45|47.69|44.89|47.25|44.45|0
1651818900000|2022-05-06 06:35:00|47.23|44.43|47.04|44.24|47.39|44.59|47.01|44.21|0
1651819200000|2022-05-06 06:40:00|47.02|44.22|47.03|44.23|47.2|44.4|47.01|44.21|0
1651819500000|2022-05-06 06:45:00|47.04|44.24|47.28|44.48|47.28|44.48|47|44.2|0
1651819800000|2022-05-06 06:50:00|47.3|44.5|47.47|44.67|47.47|44.67|47.22|44.42|0
1651820100000|2022-05-06 06:55:00|47.51|44.71|47.78|44.98|47.79|44.99|47.35|44.55|0
1651820400000|2022-05-06 07:00:00|47.76|44.96|47.96|45.16|48.28|45.48|47.76|44.96|0
1651820700000|2022-05-06 07:05:00|47.74|45.34|48.05|45.65|48.07|45.67|47.73|45.33|0
1651821000000|2022-05-06 07:10:00|48.08|45.68|47.05|44.65|53.25|50.85|41.04|38.64|0
1651821300000|2022-05-06 07:15:00|48.64|46.24|48.2|45.8|48.68|46.28|47.49|45.09|0
1651821600000|2022-05-06 07:20:00|48.16|45.76|48.61|46.21|48.71|46.31|48.16|45.76|0
1651821900000|2022-05-06 07:25:00|48.68|46.28|47.82|45.42|48.7|46.3|42.32|39.92|0
1651822200000|2022-05-06 07:30:00|47.83|45.43|46.94|44.54|48.07|45.67|45.5|43.1|0
1651822500000|2022-05-06 07:35:00|46.92|44.52|48.99|46.59|49.56|47.16|46.92|44.52|0
1651822800000|2022-05-06 07:40:00|48.98|46.58|49.46|47.06|49.81|47.41|48.96|46.56|0
1651823100000|2022-05-06 07:45:00|49.48|47.08|49.31|46.91|49.57|47.17|49.19|46.79|0
1651823400000|2022-05-06 07:50:00|49.3|46.9|48.8|46.4|49.45|47.05|48.68|46.28|0
1651823700000|2022-05-06 07:55:00|48.77|46.37|48.13|45.73|48.84|46.44|48.13|45.73|0
1651824000000|2022-05-06 08:00:00|48.06|45.66|48.22|45.82|48.57|46.17|48.06|45.66|0
1651824300000|2022-05-06 08:05:00|48.2|45.8|48.01|45.61|48.32|45.92|47.74|45.34|0
1651824600000|2022-05-06 08:10:00|47.98|45.58|48.14|45.74|48.22|45.82|47.88|45.48|0
1651824900000|2022-05-06 08:15:00|48.16|45.76|47.66|45.26|48.37|45.97|47.56|45.16|0
1651825200000|2022-05-06 08:20:00|47.63|45.23|47.79|45.39|47.88|45.48|47.61|45.21|0
1651825500000|2022-05-06 08:25:00|47.8|45.4|47.59|45.19|47.92|45.52|47.57|45.17|0
1651825800000|2022-05-06 08:30:00|47.61|45.21|48.06|45.66|48.78|46.38|47.1|44.7|0
1651826100000|2022-05-06 08:35:00|48.05|45.65|48.15|45.75|48.31|45.91|48.05|45.65|0
1651826400000|2022-05-06 08:40:00|48.2|45.8|48.49|46.09|48.5|46.1|48.16|45.76|0
1651826700000|2022-05-06 08:45:00|48.48|46.08|48.43|46.03|48.54|46.14|48.24|45.84|0
1651827000000|2022-05-06 08:50:00|48.41|46.01|49.16|46.76|49.22|46.82|48.39|45.99|0
1651827300000|2022-05-06 08:55:00|49.2|46.8|49.06|46.66|49.2|46.8|48.79|46.39|0
1651827600000|2022-05-06 09:00:00|49.11|46.71|49.3|46.9|49.61|47.21|48.95|46.55|0
1651827900000|2022-05-06 09:05:00|49.28|46.88|49.57|47.17|49.65|47.25|49.25|46.85|0
1651828200000|2022-05-06 09:10:00|49.59|47.19|49.48|47.08|49.59|47.19|49.27|46.87|0
1651828500000|2022-05-06 09:15:00|49.51|47.11|49.77|47.37|49.92|47.52|49.41|47.01|0
1651828800000|2022-05-06 09:20:00|49.79|47.39|50.07|47.67|50.17|47.77|49.53|47.13|0
1651829100000|2022-05-06 09:25:00|50.06|47.66|50.08|47.68|50.16|47.76|49.94|47.54|0
1651829400000|2022-05-06 09:30:00|50.12|47.72|49.58|47.18|50.12|47.72|49.55|47.15|0
1651829700000|2022-05-06 09:35:00|49.57|47.17|49.4|47|49.77|47.37|49.38|46.98|0
1651830000000|2022-05-06 09:40:00|49.37|46.97|49.34|46.94|49.52|47.12|49.33|46.93|0
1651830300000|2022-05-06 09:45:00|49.33|46.93|49.25|46.85|49.35|46.95|49.02|46.62|0
1651830600000|2022-05-06 09:50:00|49.26|46.86|48.98|46.58|49.32|46.92|48.98|46.58|0
1651830900000|2022-05-06 09:55:00|49|46.6|48.95|46.55|49.17|46.77|48.88|46.48|0
1651831200000|2022-05-06 10:00:00|48.96|46.56|49.16|46.76|49.25|46.85|48.94|46.54|0
1651831500000|2022-05-06 10:05:00|49.18|46.78|49.33|46.93|49.35|46.95|48.89|46.49|0
1651831800000|2022-05-06 10:10:00|49.32|46.92|49.41|47.01|49.65|47.25|49.1|46.7|0
1651832100000|2022-05-06 10:15:00|49.43|47.03|49.43|47.03|49.64|47.24|49.37|46.97|0
1651832400000|2022-05-06 10:20:00|49.42|47.02|49.24|46.84|49.48|47.08|49.12|46.72|0
1651832700000|2022-05-06 10:25:00|49.22|46.82|49.03|46.63|49.23|46.83|49.01|46.61|0
1651833000000|2022-05-06 10:30:00|49.04|46.64|49.15|46.75|49.15|46.75|48.76|46.36|0
1651833300000|2022-05-06 10:35:00|49.16|46.76|49.05|46.65|49.28|46.88|49.02|46.62|0
1651833600000|2022-05-06 10:40:00|49.03|46.63|49.18|46.78|49.31|46.91|49.03|46.63|0
1651833900000|2022-05-06 10:45:00|49.19|46.79|49.13|46.73|49.32|46.92|49.09|46.69|0
1651834200000|2022-05-06 10:50:00|49.14|46.74|49.42|47.02|49.49|47.09|49.07|46.67|0
1651834500000|2022-05-06 10:55:00|49.45|47.05|49.4|47|49.71|47.31|49.35|46.95|0
1651834800000|2022-05-06 11:00:00|49.38|46.98|49.79|47.39|49.8|47.4|49.37|46.97|0
1651835100000|2022-05-06 11:05:00|49.78|47.38|49.9|47.5|49.99|47.59|49.67|47.27|0
1651835400000|2022-05-06 11:10:00|49.89|47.49|50.23|47.83|50.29|47.89|49.89|47.49|0
1651835700000|2022-05-06 11:15:00|50.21|47.81|49.59|47.19|50.4|48|48.15|45.75|0
1651836000000|2022-05-06 11:20:00|49.57|47.17|49.34|46.94|49.57|47.17|49.26|46.86|0
1651836300000|2022-05-06 11:25:00|49.33|46.93|49.51|47.11|49.59|47.19|49.33|46.93|0
1651836600000|2022-05-06 11:30:00|49.54|47.14|49.44|47.04|49.81|47.41|49.44|47.04|0
1651836900000|2022-05-06 11:35:00|49.42|47.02|49.2|46.8|49.62|47.22|49.2|46.8|0
1651837200000|2022-05-06 11:40:00|49.22|46.82|49.09|46.69|49.31|46.91|49.09|46.69|0
1651837500000|2022-05-06 11:45:00|49.08|46.68|49.22|46.82|49.22|46.82|49.08|46.68|0
1651837800000|2022-05-06 11:50:00|49.19|46.79|49.21|46.81|49.28|46.88|49.12|46.72|0
1651838100000|2022-05-06 11:55:00|49.2|46.8|49.04|46.64|49.28|46.88|48.91|46.51|0
1651838400000|2022-05-06 12:00:00|49.09|46.69|48.8|46.4|49.11|46.71|48.76|46.36|0
1651838700000|2022-05-06 12:05:00|48.81|46.41|48.62|46.22|48.94|46.54|48.55|46.15|0
1651839000000|2022-05-06 12:10:00|48.56|46.16|48.23|45.83|48.6|46.2|48.07|45.67|0
1651839300000|2022-05-06 12:15:00|48.26|45.86|48.15|45.75|48.32|45.92|48.14|45.74|0
1651839600000|2022-05-06 12:20:00|48.14|45.74|48.37|45.97|48.44|46.04|48.14|45.74|0
1651839900000|2022-05-06 12:25:00|48.35|45.95|48.15|45.75|48.6|46.2|47.93|45.53|0
1651840200000|2022-05-06 12:30:00|48.13|45.73|48.16|45.76|49.34|46.94|46.62|44.22|0
1651840500000|2022-05-06 12:35:00|48.06|45.66|47.11|44.71|48.22|45.82|46.92|44.52|0
1651840800000|2022-05-06 12:40:00|47.16|44.76|47.95|45.55|47.97|45.57|47.11|44.71|0
1651841100000|2022-05-06 12:45:00|47.91|45.51|48.99|46.59|48.99|46.59|47.88|45.48|0
1651841400000|2022-05-06 12:50:00|48.93|46.53|49.2|46.8|49.26|46.86|48.68|46.28|0
1651841700000|2022-05-06 12:55:00|49.19|46.79|49.18|46.78|49.46|47.06|47.56|45.16|0
1651842000000|2022-05-06 13:00:00|49.21|46.81|49.47|47.07|49.47|47.07|48.9|46.5|0
1651842300000|2022-05-06 13:05:00|49.4|47|49.39|46.99|49.47|47.07|49.08|46.68|0
1651842600000|2022-05-06 13:10:00|49.43|47.03|48.77|46.37|49.43|47.03|48.68|46.28|0
1651842900000|2022-05-06 13:15:00|48.79|46.39|48.7|46.3|49.16|46.76|48.68|46.28|0
1651843200000|2022-05-06 13:20:00|48.68|46.28|48.7|46.3|48.95|46.55|48.48|46.08|0
1651843500000|2022-05-06 13:25:00|48.68|46.28|48.99|46.59|48.99|46.59|48.55|46.15|0
1651843800000|2022-05-06 13:30:00|48.9|46.5|48.91|46.51|49.7|47.3|48.55|46.15|0
1651844100000|2022-05-06 13:35:00|48.93|46.53|51.51|49.11|54.67|52.27|48.93|46.53|0
1651844400000|2022-05-06 13:40:00|51.49|49.09|51.74|49.34|51.75|49.35|50.66|48.26|0
1651844700000|2022-05-06 13:45:00|51.72|49.32|50.3|47.9|52.94|50.54|50.26|47.86|0
1651845000000|2022-05-06 13:50:00|50.37|47.97|51.67|49.27|51.85|49.45|50.07|47.67|0
1651845300000|2022-05-06 13:55:00|51.65|49.25|51.61|49.21|52.17|49.77|51.33|48.93|0
1651845600000|2022-05-06 14:00:00|51.83|49.43|51.38|48.98|52.19|49.79|51.12|48.72|0
1651845900000|2022-05-06 14:05:00|51.27|48.87|50.67|48.27|51.48|49.08|49.86|47.46|0
1651846200000|2022-05-06 14:10:00|50.91|48.51|51.61|49.21|51.7|49.3|50.4|48|0
1651846500000|2022-05-06 14:15:00|51.49|49.09|50.94|48.54|51.5|49.1|49.78|47.38|0
1651846800000|2022-05-06 14:20:00|50.16|47.76|50.12|47.72|50.66|48.26|49.66|47.26|0
1651847100000|2022-05-06 14:25:00|49.83|47.43|50.79|48.39|50.79|48.39|49.5|47.1|0
1651847400000|2022-05-06 14:30:00|50.94|48.54|50.78|48.38|51.02|48.62|49.34|46.94|0
1651847700000|2022-05-06 14:35:00|50.86|48.46|50.07|47.67|51.06|48.66|49.73|47.33|0
1651848000000|2022-05-06 14:40:00|49.92|47.52|50.76|48.36|50.98|48.58|49.12|46.72|0
1651848300000|2022-05-06 14:45:00|50.99|48.59|50.33|47.93|52.25|49.85|48.72|46.32|0
1651848600000|2022-05-06 14:50:00|50.16|47.76|49.82|47.42|50.9|48.5|49.82|47.42|0
1651848900000|2022-05-06 14:55:00|49.76|47.36|47.97|45.57|50.22|47.82|47.68|45.28|0
1651849200000|2022-05-06 15:00:00|48.05|45.65|48.56|46.16|48.75|46.35|47.8|45.4|0
1651849500000|2022-05-06 15:05:00|48.51|46.11|48.44|46.04|48.89|46.49|48.24|45.84|0
1651849800000|2022-05-06 15:10:00|48.46|46.06|46.78|44.38|49.13|46.73|46.78|44.38|0
1651850100000|2022-05-06 15:15:00|46.69|44.29|47.13|44.73|47.94|45.54|46.38|43.98|0
1651850400000|2022-05-06 15:20:00|47.05|44.65|47.23|44.83|47.34|44.94|46.4|44|0
1651850700000|2022-05-06 15:25:00|47.22|44.82|47.55|45.15|48.31|45.91|46.78|44.38|0
1651851000000|2022-05-06 15:30:00|47.47|45.07|48.82|46.42|48.88|46.48|47.47|45.07|0
1651851300000|2022-05-06 15:35:00|48.83|46.43|48.9|46.5|49.24|46.84|47.27|44.87|0
1651851600000|2022-05-06 15:40:00|48.86|46.46|48.57|46.17|48.92|46.52|48.28|45.88|0
1651851900000|2022-05-06 15:45:00|48.63|46.23|48.48|46.08|48.95|46.55|48.43|46.03|0
1651852200000|2022-05-06 15:50:00|48.57|46.17|49.03|46.63|49.06|46.66|47.87|45.47|0
1651852500000|2022-05-06 15:55:00|49.01|46.61|49.23|46.83|49.48|47.08|48.7|46.3|0
1651852800000|2022-05-06 16:00:00|49.22|46.82|48.06|45.66|49.47|47.07|48.03|45.63|0
1651853100000|2022-05-06 16:05:00|48.05|45.65|47.87|45.47|48.08|45.68|46.96|44.56|0
1651853400000|2022-05-06 16:10:00|47.94|45.54|48.98|46.58|49.18|46.78|47.83|45.43|0
1651853700000|2022-05-06 16:15:00|49.06|46.66|49.32|46.92|49.32|46.92|48.4|46|0
1651854000000|2022-05-06 16:20:00|49.27|46.87|48.06|45.66|49.3|46.9|47.57|45.17|0
1651854300000|2022-05-06 16:25:00|47.99|45.59|47.77|45.37|48.25|45.85|47.56|45.16|0
1651854600000|2022-05-06 16:30:00|47.82|45.42|47.4|45|48.25|45.85|47.33|44.93|0
1651854900000|2022-05-06 16:35:00|47.34|44.94|47.79|45.39|48.49|46.09|47.13|44.73|0
1651855200000|2022-05-06 16:40:00|47.77|45.37|47.98|45.58|48.44|46.04|47.61|45.21|0
1651855500000|2022-05-06 16:45:00|48.02|45.62|48.14|45.74|48.14|45.74|47.71|45.31|0
1651855800000|2022-05-06 16:50:00|48.05|45.65|47.67|45.27|48.75|46.35|47.41|45.01|0
1651856100000|2022-05-06 16:55:00|47.78|45.38|48.54|46.14|48.54|46.14|46.9|44.5|0
1651856400000|2022-05-06 17:00:00|48.39|45.99|48.2|45.8|48.9|46.5|48.15|45.75|0
1651856700000|2022-05-06 17:05:00|48.22|45.82|48.81|46.41|49.24|46.84|48.22|45.82|0
1651857000000|2022-05-06 17:10:00|48.88|46.48|49.31|46.91|49.33|46.93|48.69|46.29|0
1651857300000|2022-05-06 17:15:00|49.27|46.87|47.89|45.49|50.22|47.82|47.77|45.37|0
1651857600000|2022-05-06 17:20:00|47.93|45.53|47.41|45.01|48.09|45.69|47.01|44.61|0
1651857900000|2022-05-06 17:25:00|47.52|45.12|47.76|45.36|48.32|45.92|47.4|45|0
1651858200000|2022-05-06 17:30:00|47.75|45.35|47.49|45.09|47.88|45.48|47.29|44.89|0
1651858500000|2022-05-06 17:35:00|47.45|45.05|48.3|45.9|48.59|46.19|47.13|44.73|0
1651858800000|2022-05-06 17:40:00|48.26|45.86|47.8|45.4|48.66|46.26|47.39|44.99|0
1651859100000|2022-05-06 17:45:00|47.75|45.35|47.57|45.17|48.38|45.98|47.46|45.06|0
1651859400000|2022-05-06 17:50:00|47.53|45.13|48.38|45.98|48.56|46.16|47.41|45.01|0
1651859700000|2022-05-06 17:55:00|48.41|46.01|48.41|46.01|48.63|46.23|48.3|45.9|0
1651860000000|2022-05-06 18:00:00|48.47|46.07|48.61|46.21|48.69|46.29|48.01|45.61|0
1651860300000|2022-05-06 18:05:00|48.68|46.28|49.51|47.11|49.51|47.11|48.68|46.28|0
1651860600000|2022-05-06 18:10:00|49.5|47.1|48.86|46.46|49.53|47.13|48.64|46.24|0
1651860900000|2022-05-06 18:15:00|48.88|46.48|48.95|46.55|48.99|46.59|48.35|45.95|0
1651861200000|2022-05-06 18:20:00|49.12|46.72|49.05|46.65|49.27|46.87|48.72|46.32|0
1651861500000|2022-05-06 18:25:00|49.17|46.77|49.39|46.99|49.71|47.31|49.04|46.64|0
1651861800000|2022-05-06 18:30:00|49.36|46.96|47.33|44.93|49.96|47.56|47.09|44.69|0
1651862100000|2022-05-06 18:35:00|48.13|45.73|48.76|46.36|48.96|46.56|48.13|45.73|0
1651862400000|2022-05-06 18:40:00|48.74|46.34|48.85|46.45|48.92|46.52|48.3|45.9|0
1651862700000|2022-05-06 18:45:00|48.92|46.52|47.86|45.46|48.99|46.59|47.86|45.46|0
1651863000000|2022-05-06 18:50:00|47.99|45.59|47.37|44.97|48.01|45.61|47.29|44.89|0
1651863300000|2022-05-06 18:55:00|47.27|44.87|48.3|45.9|48.3|45.9|47.09|44.69|0
1651863600000|2022-05-06 19:00:00|48.28|45.88|48.06|45.66|48.61|46.21|48.02|45.62|0
1651863900000|2022-05-06 19:05:00|48.18|45.78|48.82|46.42|49.03|46.63|47.95|45.55|0
1651864200000|2022-05-06 19:10:00|48.75|46.35|48.82|46.42|48.88|46.48|48.31|45.91|0
1651864500000|2022-05-06 19:15:00|48.8|46.4|48.54|46.14|49.16|46.76|48.47|46.07|0
1651864800000|2022-05-06 19:20:00|48.64|46.24|49.21|46.81|49.27|46.87|48.6|46.2|0
1651865100000|2022-05-06 19:25:00|49.15|46.75|48.38|45.98|49.38|46.98|48.25|45.85|0
1651865400000|2022-05-06 19:30:00|48.49|46.09|47.78|45.38|48.51|46.11|47.62|45.22|0
1651865700000|2022-05-06 19:35:00|47.71|45.31|46.14|43.74|47.72|45.32|46.09|43.69|0
1651866000000|2022-05-06 19:40:00|46.1|43.7|46.7|44.3|46.84|44.44|45.99|43.59|0
1651866300000|2022-05-06 19:45:00|46.62|44.22|46.02|43.62|46.95|44.55|45.64|43.24|0
1651866600000|2022-05-06 19:50:00|45.78|43.38|46.4|44|46.4|44|45.35|42.95|0
1651866900000|2022-05-06 19:55:00|46.45|44.05|46.42|44.02|46.79|44.39|46.21|43.81|0
1651867200000|2022-05-06 20:00:00|46.52|44.12|47.22|44.82|47.22|44.82|46.52|44.12|0
1651867500000|2022-05-06 20:05:00|47.24|44.84|47.23|44.83|48.99|46.59|46.94|44.54|0
1651867800000|2022-05-06 20:10:00|47.21|44.81|47.57|45.17|47.6|45.2|47.21|44.81|0
1652079900000|2022-05-09 07:05:00|46.97|44.57|46.91|44.51|47.22|44.82|46.85|44.45|0
1652080200000|2022-05-09 07:10:00|46.89|44.49|46.57|44.17|46.9|44.5|46.53|44.13|0
1652080500000|2022-05-09 07:15:00|46.58|44.18|47.14|44.74|47.15|44.75|46.5|44.1|0
1652080800000|2022-05-09 07:20:00|47.12|44.72|47.65|45.25|47.71|45.31|47.07|44.67|0
1652081100000|2022-05-09 07:25:00|47.68|45.28|47.51|45.11|47.8|45.4|47.42|45.02|0
1652081400000|2022-05-09 07:30:00|47.47|45.07|46.96|44.56|47.62|45.22|46.96|44.56|0
1652081700000|2022-05-09 07:35:00|46.93|44.53|47.02|44.62|47.15|44.75|46.85|44.45|0
1652082000000|2022-05-09 07:40:00|47|44.6|47.42|45.02|47.42|45.02|47|44.6|0
1652082300000|2022-05-09 07:45:00|47.41|45.01|47.33|44.93|47.5|45.1|47.27|44.87|0
1652082600000|2022-05-09 07:50:00|47.34|44.94|47.78|45.38|47.94|45.54|47.29|44.89|0
1652082900000|2022-05-09 07:55:00|47.76|45.36|47.16|44.76|47.94|45.54|44.76|42.36|0
1652083200000|2022-05-09 08:00:00|47.17|44.77|47.47|45.07|47.65|45.25|47.16|44.76|0
1652083500000|2022-05-09 08:05:00|47.48|45.08|47.15|44.75|47.59|45.19|47.14|44.74|0
1652083800000|2022-05-09 08:10:00|47.16|44.76|47.23|44.83|47.3|44.9|47.04|44.64|0
1652084100000|2022-05-09 08:15:00|47.25|44.85|47.46|45.06|47.51|45.11|47.04|44.64|0
1652084400000|2022-05-09 08:20:00|47.44|45.04|47.64|45.24|47.66|45.26|47.28|44.88|0
1652084700000|2022-05-09 08:25:00|47.63|45.23|47.66|45.26|47.79|45.39|47.45|45.05|0
1652085000000|2022-05-09 08:30:00|47.65|45.25|49.1|46.7|49.11|46.71|47.57|45.17|0
1652085300000|2022-05-09 08:35:00|49.11|46.71|48.81|46.41|49.24|46.84|48.81|46.41|0
1652085600000|2022-05-09 08:40:00|48.8|46.4|48.77|46.37|48.87|46.47|48.62|46.22|0
1652085900000|2022-05-09 08:45:00|48.76|46.36|48.32|45.92|48.76|46.36|48.29|45.89|0
1652086200000|2022-05-09 08:50:00|48.31|45.91|48.25|45.85|48.36|45.96|48.12|45.72|0
1652086500000|2022-05-09 08:55:00|48.23|45.83|48.34|45.94|48.52|46.12|48.13|45.73|0
1652086800000|2022-05-09 09:00:00|48.37|45.97|48.39|45.99|48.43|46.03|48.28|45.88|0
1652087100000|2022-05-09 09:05:00|48.36|45.96|48.47|46.07|48.54|46.14|48.31|45.91|0
1652087400000|2022-05-09 09:10:00|48.48|46.08|48.08|45.68|48.49|46.09|48.06|45.66|0
1652087700000|2022-05-09 09:15:00|48.06|45.66|48.29|45.89|48.43|46.03|48.02|45.62|0
1652088000000|2022-05-09 09:20:00|48.3|45.9|48.3|45.9|48.38|45.98|47.95|45.55|0
1652088300000|2022-05-09 09:25:00|48.31|45.91|48.78|46.38|48.84|46.44|48.2|45.8|0
1652088600000|2022-05-09 09:30:00|48.76|46.36|48.93|46.53|48.93|46.53|48.65|46.25|0
1652088900000|2022-05-09 09:35:00|48.94|46.54|49.15|46.75|49.23|46.83|48.89|46.49|0
1652089200000|2022-05-09 09:40:00|49.13|46.73|48.87|46.47|49.27|46.87|48.79|46.39|0
1652089500000|2022-05-09 09:45:00|48.89|46.49|49.08|46.68|49.23|46.83|48.81|46.41|0
1652089800000|2022-05-09 09:50:00|49.07|46.67|49|46.6|49.11|46.71|48.79|46.39|0
1652090100000|2022-05-09 09:55:00|49.01|46.61|48.88|46.48|49.34|46.94|48.86|46.46|0
1652090400000|2022-05-09 10:00:00|48.9|46.5|49|46.6|49.04|46.64|48.77|46.37|0
1652090700000|2022-05-09 10:05:00|48.98|46.58|49.07|46.67|49.19|46.79|48.81|46.41|0
1652091000000|2022-05-09 10:10:00|49.09|46.69|49.26|46.86|49.29|46.89|49.07|46.67|0
1652091300000|2022-05-09 10:15:00|49.29|46.89|49.16|46.76|49.3|46.9|49.03|46.63|0
1652091600000|2022-05-09 10:20:00|49.14|46.74|49.28|46.88|49.29|46.89|49.04|46.64|0
1652091900000|2022-05-09 10:25:00|49.25|46.85|49.31|46.91|49.54|47.14|49.17|46.77|0
1652092200000|2022-05-09 10:30:00|49.29|46.89|49.69|47.29|49.77|47.37|49.27|46.87|0
1652092500000|2022-05-09 10:35:00|49.73|47.33|50.03|47.63|50.03|47.63|49.67|47.27|0
1652092800000|2022-05-09 10:40:00|50.01|47.61|50.22|47.82|50.24|47.84|49.96|47.56|0
1652093100000|2022-05-09 10:45:00|50.21|47.81|50.07|47.67|50.57|48.17|50.07|47.67|0
1652093400000|2022-05-09 10:50:00|50.09|47.69|49.74|47.34|50.53|48.13|47.12|44.72|0
1652093700000|2022-05-09 10:55:00|49.75|47.35|49.64|47.24|49.86|47.46|49.51|47.11|0
1652094000000|2022-05-09 11:00:00|49.57|47.17|49.34|46.94|49.66|47.26|49.21|46.81|0
1652094300000|2022-05-09 11:05:00|49.37|46.97|49.43|47.03|49.49|47.09|49.09|46.69|0
1652094600000|2022-05-09 11:10:00|49.45|47.05|49.53|47.13|49.72|47.32|49.32|46.92|0
1652094900000|2022-05-09 11:15:00|49.58|47.18|49.71|47.31|49.81|47.41|49.45|47.05|0
1652095200000|2022-05-09 11:20:00|49.72|47.32|51.44|49.04|51.7|49.3|49.72|47.32|0
1652095500000|2022-05-09 11:25:00|51.46|49.06|51.52|49.12|51.58|49.18|51.4|49|0
1652095800000|2022-05-09 11:30:00|51.54|49.14|51.13|48.73|51.69|49.29|51.13|48.73|0
1652096100000|2022-05-09 11:35:00|51.14|48.74|51.26|48.86|51.3|48.9|50.85|48.45|0
1652096400000|2022-05-09 11:40:00|51.22|48.82|51.25|48.85|51.49|49.09|51.01|48.61|0
1652096700000|2022-05-09 11:45:00|51.24|48.84|50.71|48.31|51.36|48.96|50.69|48.29|0
1652097000000|2022-05-09 11:50:00|50.75|48.35|50.1|47.7|50.86|48.46|50.06|47.66|0
1652097300000|2022-05-09 11:55:00|50.08|47.68|50.02|47.62|50.27|47.87|49.81|47.41|0
1652097600000|2022-05-09 12:00:00|50|47.6|49.79|47.39|50.37|47.97|49.79|47.39|0
1652097900000|2022-05-09 12:05:00|49.77|47.37|51.28|48.88|51.53|49.13|49.77|47.37|0
1652098200000|2022-05-09 12:10:00|51.3|48.9|49.85|47.45|52.01|49.61|48.58|46.18|0
1652098500000|2022-05-09 12:15:00|49.86|47.46|50.23|47.83|50.29|47.89|49.81|47.41|0
1652098800000|2022-05-09 12:20:00|50.27|47.87|49.96|47.56|50.3|47.9|49.9|47.5|0
1652099100000|2022-05-09 12:25:00|49.98|47.58|50.32|47.92|50.32|47.92|49.96|47.56|0
1652099400000|2022-05-09 12:30:00|50.31|47.91|50.09|47.69|50.53|48.13|49.99|47.59|0
1652099700000|2022-05-09 12:35:00|50.11|47.71|49.53|47.13|50.2|47.8|49.53|47.13|0
1652100000000|2022-05-09 12:40:00|49.52|47.12|49.36|46.96|49.57|47.17|49.12|46.72|0
1652100300000|2022-05-09 12:45:00|49.31|46.91|49.36|46.96|49.65|47.25|49.17|46.77|0
1652100600000|2022-05-09 12:50:00|49.34|46.94|49.17|46.77|49.74|47.34|49.14|46.74|0
1652100900000|2022-05-09 12:55:00|49.18|46.78|49.61|47.21|49.63|47.23|49.16|46.76|0
1652101200000|2022-05-09 13:00:00|49.59|47.19|49.51|47.11|49.82|47.42|49.5|47.1|0
1652101500000|2022-05-09 13:05:00|49.5|47.1|49.49|47.09|49.72|47.32|49.44|47.04|0
1652101800000|2022-05-09 13:10:00|49.53|47.13|48.85|46.45|49.65|47.25|48.85|46.45|0
1652102100000|2022-05-09 13:15:00|48.78|46.38|49.3|46.9|49.32|46.92|48.74|46.34|0
1652102400000|2022-05-09 13:20:00|49.29|46.89|49.19|46.79|49.51|47.11|49.19|46.79|0
1652102700000|2022-05-09 13:25:00|49.21|46.81|49.56|47.16|49.56|47.16|49.09|46.69|0
1652103000000|2022-05-09 13:30:00|49.46|47.06|49.66|47.26|50.35|47.95|49.11|46.71|0
1652103300000|2022-05-09 13:35:00|49.53|47.13|49.18|46.78|50|47.6|48.59|46.19|0
1652103600000|2022-05-09 13:40:00|49.07|46.67|49.33|46.93|50.04|47.64|49|46.6|0
1652103900000|2022-05-09 13:45:00|49.27|46.87|50.46|48.06|50.97|48.57|49.27|46.87|0
1652104200000|2022-05-09 13:50:00|50.4|48|49.01|46.61|50.71|48.31|48.89|46.49|0
1652104500000|2022-05-09 13:55:00|49.05|46.65|48.97|46.57|49.31|46.91|48.42|46.02|0
1652104800000|2022-05-09 14:00:00|49.07|46.67|49.39|46.99|49.81|47.41|48.69|46.29|0
1652105100000|2022-05-09 14:05:00|49.41|47.01|50.49|48.09|50.5|48.1|49.14|46.74|0
1652105400000|2022-05-09 14:10:00|50.52|48.12|49.35|46.95|50.52|48.12|48.6|46.2|0
1652105700000|2022-05-09 14:15:00|49.43|47.03|49.91|47.51|50.09|47.69|49.01|46.61|0
1652106000000|2022-05-09 14:20:00|49.96|47.56|50.66|48.26|50.66|48.26|49.71|47.31|0
1652106300000|2022-05-09 14:25:00|50.75|48.35|50.81|48.41|50.97|48.57|50.25|47.85|0
1652106600000|2022-05-09 14:30:00|50.96|48.56|50.67|48.27|51.28|48.88|50.6|48.2|0
1652106900000|2022-05-09 14:35:00|50.69|48.29|51.78|49.38|51.84|49.44|50.64|48.24|0
1652107200000|2022-05-09 14:40:00|51.8|49.4|50.9|48.5|51.8|49.4|50.77|48.37|0
1652107500000|2022-05-09 14:45:00|50.79|48.39|50.72|48.32|51.04|48.64|50.36|47.96|0
1652107800000|2022-05-09 14:50:00|50.77|48.37|51.75|49.35|51.75|49.35|50.44|48.04|0
1652108100000|2022-05-09 14:55:00|51.73|49.33|51.78|49.38|51.99|49.59|50.39|47.99|0
1652108400000|2022-05-09 15:00:00|51.8|49.4|52.74|50.34|52.78|50.38|51.44|49.04|0
1652108700000|2022-05-09 15:05:00|52.76|50.36|52.82|50.42|53.3|50.9|52.76|50.36|0
1652109000000|2022-05-09 15:10:00|52.9|50.5|53|50.6|53.26|50.86|52.43|50.03|0
1652109300000|2022-05-09 15:15:00|53.04|50.64|52.62|50.22|53.08|50.68|51.45|49.05|0
1652109600000|2022-05-09 15:20:00|52.64|50.24|53.09|50.69|53.25|50.85|52.64|50.24|0
1652109900000|2022-05-09 15:25:00|53.13|50.73|53.43|51.03|53.53|51.13|53.07|50.67|0
1652110200000|2022-05-09 15:30:00|53.45|51.05|53.49|51.09|54.3|51.9|53.02|50.62|0
1652110500000|2022-05-09 15:35:00|53.47|51.07|52.6|50.2|53.64|51.24|52.54|50.14|0
1652110800000|2022-05-09 15:40:00|52.48|50.08|52.5|50.1|52.9|50.5|52.04|49.64|0
1652111100000|2022-05-09 15:45:00|52.56|50.16|52.17|49.77|52.7|50.3|51.71|49.31|0
1652111400000|2022-05-09 15:50:00|52.15|49.75|51.57|49.17|52.15|49.75|51.45|49.05|0
1652111700000|2022-05-09 15:55:00|51.51|49.11|51.77|49.37|51.97|49.57|51.3|48.9|0
1652112000000|2022-05-09 16:00:00|51.75|49.35|52.5|50.1|53.06|50.66|51.75|49.35|0
1652112300000|2022-05-09 16:05:00|52.49|50.09|51.21|48.81|52.57|50.17|50.68|48.28|0
1652112600000|2022-05-09 16:10:00|51.14|48.74|50.47|48.07|51.14|48.74|50.36|47.96|0
1652112900000|2022-05-09 16:15:00|50.51|48.11|49.82|46.94|50.51|48.11|49.27|46.63|0
1652113200000|2022-05-09 16:20:00|49.9|47.02|49.77|46.89|50.34|47.46|49.55|46.67|0
1652113500000|2022-05-09 16:25:00|49.76|46.88|49.72|46.84|50.55|47.67|49.59|46.71|0
1652113800000|2022-05-09 16:30:00|49.83|46.95|49.84|47.44|50.67|47.79|49.4|46.82|0
1652114100000|2022-05-09 16:35:00|49.8|47.4|51.29|48.41|51.29|48.52|49.8|47.4|0
1652114400000|2022-05-09 16:40:00|51.27|48.39|51.43|48.55|51.5|48.62|51.03|48.15|0
1652114700000|2022-05-09 16:45:00|51.52|48.64|51.6|48.72|51.78|48.9|51.42|48.54|0
1652115000000|2022-05-09 16:50:00|51.64|48.76|51.92|49.04|52.85|49.97|51.6|48.72|0
1652115300000|2022-05-09 16:55:00|51.96|49.08|52.95|50.07|52.99|50.11|51.92|49.04|0
1652115600000|2022-05-09 17:00:00|52.97|50.09|54.22|51.34|54.24|51.36|52.68|49.8|0
1652115900000|2022-05-09 17:05:00|54.24|51.36|53.88|51.48|54.26|51.54|53.69|51.06|0
1652116200000|2022-05-09 17:10:00|53.87|51.47|54.25|51.85|54.33|51.93|53.87|51.47|0
1652116500000|2022-05-09 17:15:00|54.27|51.87|53.67|51.27|54.29|51.89|53.49|51.09|0
1652116800000|2022-05-09 17:20:00|53.68|51.28|53.94|51.54|54.15|51.75|53.68|51.28|0
1652117100000|2022-05-09 17:25:00|53.92|51.52|53.1|50.7|53.93|51.53|53.01|50.61|0
1652117400000|2022-05-09 17:30:00|53.14|50.74|54.12|51.72|54.16|51.76|52.83|50.43|0
1652117700000|2022-05-09 17:35:00|54.16|51.76|54.2|51.8|54.51|52.11|54.14|51.74|0
1652118000000|2022-05-09 17:40:00|54.26|51.86|53.2|50.8|54.31|51.91|53.1|50.7|0
1652118300000|2022-05-09 17:45:00|53.18|50.78|53.66|51.26|53.74|51.34|52.93|50.53|0
1652118600000|2022-05-09 17:50:00|53.6|51.2|54.59|52.19|54.89|52.49|53.54|51.14|0
1652118900000|2022-05-09 17:55:00|54.63|52.23|53.69|51.29|54.67|52.27|53.35|50.95|0
1652119200000|2022-05-09 18:00:00|53.67|51.27|53.72|50.84|53.85|51.31|53.06|50.5|0
1652119500000|2022-05-09 18:05:00|53.71|50.83|54.01|51.13|54.32|51.44|53.46|50.58|0
1652119800000|2022-05-09 18:10:00|54.17|51.29|53.99|51.11|54.26|51.38|53.46|50.58|0
1652120100000|2022-05-09 18:15:00|54.01|51.13|53.32|50.44|54.01|51.13|53.13|50.25|0
1652120400000|2022-05-09 18:20:00|53.27|50.39|54.2|51.32|54.31|51.43|53.21|50.33|0
1652120700000|2022-05-09 18:25:00|54.19|51.31|54.31|51.43|54.66|51.78|54.15|51.27|0
1652121000000|2022-05-09 18:30:00|54.29|51.41|54.58|51.7|55.08|52.2|54.21|51.33|0
1652121300000|2022-05-09 18:35:00|54.46|51.58|54.37|51.49|54.64|51.76|53.82|50.94|0
1652121600000|2022-05-09 18:40:00|54.45|51.57|54.32|51.44|54.57|51.69|54.08|51.2|0
1652121900000|2022-05-09 18:45:00|54.39|51.51|54.31|51.43|54.43|51.55|53.45|50.57|0
1652122200000|2022-05-09 18:50:00|54.33|51.45|53.79|50.91|54.82|51.94|53.6|50.72|0
1652122500000|2022-05-09 18:55:00|53.85|50.97|53.36|50.48|53.85|50.97|53.02|50.14|0
1652122800000|2022-05-09 19:00:00|53.08|50.2|53.44|50.56|53.61|50.73|52.54|49.66|0
1652123100000|2022-05-09 19:05:00|53.54|50.66|53.42|50.54|53.6|50.72|52.44|49.56|0
1652123400000|2022-05-09 19:10:00|53.5|50.62|52.52|49.64|53.5|50.62|52.33|49.45|0
1652123700000|2022-05-09 19:15:00|52.44|49.56|52.79|49.91|53.83|50.95|52.28|49.4|0
1652124000000|2022-05-09 19:20:00|52.8|49.92|53.88|51|54.02|51.14|52.8|49.92|0
1652124300000|2022-05-09 19:25:00|53.96|51.08|54.7|51.82|54.78|51.9|53.82|50.94|0
1652124600000|2022-05-09 19:30:00|54.68|51.8|55.2|52.32|55.64|52.76|53.5|50.62|0
1652124900000|2022-05-09 19:35:00|55.14|52.26|55.01|52.13|55.55|52.67|54.88|52|0
1652125200000|2022-05-09 19:40:00|55.05|52.17|55.52|53.12|55.69|53.29|55.05|52.17|0
1652125500000|2022-05-09 19:45:00|55.5|53.1|56.74|53.86|56.74|53.86|55.33|52.93|0
1652125800000|2022-05-09 19:50:00|56.5|53.62|56.82|53.94|57.45|54.57|56.5|53.62|0
1652126100000|2022-05-09 19:55:00|56.7|53.82|56.79|53.91|57.26|54.38|55.4|52.52|0
1652126400000|2022-05-09 20:00:00|56.75|53.87|56.1|53.22|57.04|54.16|55.98|53.1|0
1652126700000|2022-05-09 20:05:00|56.12|53.24|56.08|53.2|56.32|53.44|55.62|52.74|0
1652127000000|2022-05-09 20:10:00|56.06|53.18|55.68|52.8|56.14|53.26|55.57|52.69|0
1652127300000|2022-05-09 20:15:00|55.74|52.86|56.38|53.02|56.4|53.04|55.74|52.59|0
1652127600000|2022-05-09 20:20:00|56.37|53.01|56.38|53.02|56.4|53.04|56.34|52.98|0
1652127900000|2022-05-09 20:25:00|56.36|53|56.57|53.21|56.67|53.31|56.29|52.93|0
1652128200000|2022-05-09 20:30:00|56.55|53.19|56.74|53.38|56.8|53.44|56.38|53.02|0
1652128500000|2022-05-09 20:35:00|56.71|53.35|56.78|53.42|56.86|53.5|56.65|53.29|0
1652128800000|2022-05-09 20:40:00|56.76|53.4|56.79|53.43|56.9|53.54|56.75|53.39|0
1652129100000|2022-05-09 20:45:00|56.78|53.42|56.71|53.35|56.84|53.48|56.65|53.29|0
1652129400000|2022-05-09 20:50:00|56.72|53.36|56.72|53.36|56.84|53.48|56.68|53.32|0
1652129700000|2022-05-09 20:55:00|56.71|53.35|56.48|53.68|56.83|53.68|56.48|53.33|0
1652130000000|2022-05-09 21:00:00|56.5|53.7|56.65|53.85|56.74|53.94|56.23|53.43|0
1652130300000|2022-05-09 21:05:00|56.66|53.86|56.65|53.85|56.67|53.87|56.64|53.84|0
1652130600000|2022-05-09 21:10:00|56.64|53.84|56.64|53.84|56.65|53.85|56.64|53.84|0
1652130900000|2022-05-09 21:15:00|56.65|53.85|56.65|53.85|56.67|53.87|56.63|53.83|0
1652131200000|2022-05-09 21:20:00|56.66|53.86|56.67|53.87|56.7|53.9|56.63|53.83|0
1652131500000|2022-05-09 21:25:00|56.65|53.85|56.73|53.93|56.73|53.93|56.65|53.85|0
1652131800000|2022-05-09 21:30:00|56.71|53.91|56.75|53.95|56.78|53.98|56.71|53.91|0
1652132100000|2022-05-09 21:35:00|56.76|53.96|56.76|53.96|56.78|53.98|56.76|53.96|0
1652132400000|2022-05-09 21:40:00|56.75|53.95|56.76|53.96|56.79|53.99|56.73|53.93|0
1652132700000|2022-05-09 21:45:00|56.74|53.94|56.75|53.95|56.75|53.95|56.73|53.93|0
1652133000000|2022-05-09 21:50:00|56.74|53.94|56.68|53.88|56.75|53.95|56.68|53.88|0
1652133300000|2022-05-09 21:55:00|56.67|53.87|56.52|53.72|56.67|53.87|56.48|53.68|0
1652133600000|2022-05-09 22:00:00|56.39|53.59|56.24|53.44|56.39|53.59|55.85|53.05|0
1652133900000|2022-05-09 22:05:00|56.25|53.45|56.27|53.47|56.27|53.47|56.07|53.27|0
1652134200000|2022-05-09 22:10:00|56.25|53.45|56.05|53.25|56.39|53.59|56.05|53.25|0
1652134500000|2022-05-09 22:15:00|56.01|53.21|55.95|53.15|56.07|53.27|55.89|53.09|0
1652134800000|2022-05-09 22:20:00|55.94|53.14|55.92|53.12|55.99|53.19|55.84|53.04|0
1652135100000|2022-05-09 22:25:00|55.89|53.09|55.9|53.1|55.93|53.13|55.86|53.06|0
1652135400000|2022-05-09 22:30:00|55.88|53.08|55.67|52.87|55.91|53.11|55.63|52.83|0
1652135700000|2022-05-09 22:35:00|55.65|52.85|55.65|52.85|55.67|52.87|55.61|52.81|0
1652136000000|2022-05-09 22:40:00|55.67|52.87|55.75|52.95|55.79|52.99|55.65|52.85|0
1652136300000|2022-05-09 22:45:00|55.74|52.94|55.62|52.82|55.83|53.03|55.62|52.82|0
1652136600000|2022-05-09 22:50:00|55.67|52.87|55.71|52.91|55.75|52.95|55.66|52.86|0
1652136900000|2022-05-09 22:55:00|55.72|52.92|55.73|52.93|55.83|53.03|55.68|52.88|0
1652137200000|2022-05-09 23:00:00|55.7|52.9|55.74|52.94|55.79|52.99|55.68|52.88|0
1652137500000|2022-05-09 23:05:00|55.73|52.93|55.81|53.01|55.81|53.01|55.69|52.89|0
1652137800000|2022-05-09 23:10:00|55.8|53|56.11|53.31|56.11|53.31|55.79|52.99|0
1652138100000|2022-05-09 23:15:00|56.1|53.3|56.11|53.31|56.29|53.49|56.06|53.26|0
1652138400000|2022-05-09 23:20:00|56.1|53.3|56.24|53.44|56.31|53.51|55.97|53.17|0
1652138700000|2022-05-09 23:25:00|56.22|53.42|56.26|53.46|56.46|53.66|56.22|53.42|0
1652139000000|2022-05-09 23:30:00|56.29|53.49|56.14|53.34|56.33|53.53|56.14|53.34|0
1652139300000|2022-05-09 23:35:00|56.13|53.33|56.12|53.32|56.28|53.48|56.08|53.28|0
1652139600000|2022-05-09 23:40:00|56.1|53.3|55.99|53.19|56.16|53.36|55.86|53.06|0
1652139900000|2022-05-09 23:45:00|55.96|53.16|56.13|53.33|56.13|53.33|55.84|53.04|0
1652140200000|2022-05-09 23:50:00|56.15|53.35|55.96|53.16|56.15|53.35|55.89|53.09|0
1652140500000|2022-05-09 23:55:00|55.98|53.18|55.79|52.99|55.98|53.18|55.69|52.89|0
1652140800000|2022-05-10 00:00:00|55.78|52.98|56.32|53.52|56.34|53.54|55.73|52.93|0
1652141100000|2022-05-10 00:05:00|56.31|53.51|56.53|53.73|56.53|53.73|56.28|53.48|0
1652141400000|2022-05-10 00:10:00|56.46|53.66|57.74|54.38|57.74|54.38|56.46|53.66|0
1652141700000|2022-05-10 00:15:00|57.75|54.39|58.93|55.57|59.31|55.95|57.75|54.39|0
1652142000000|2022-05-10 00:20:00|58.87|55.51|58.91|55.27|59.19|55.83|58.66|55.21|0
1652142300000|2022-05-10 00:25:00|58.93|55.29|58.85|55.21|59.04|55.4|58.65|55.01|0
1652142600000|2022-05-10 00:30:00|58.79|55.15|58.46|54.82|58.87|55.23|58.42|54.78|0
1652142900000|2022-05-10 00:35:00|58.43|54.79|58.69|55.05|58.71|55.07|58.25|54.61|0
1652143200000|2022-05-10 00:40:00|58.67|55.03|58.33|54.69|58.97|55.33|58.29|54.65|0
1652143500000|2022-05-10 00:45:00|58.34|54.7|58.77|55.13|58.77|55.13|58.27|54.63|0
1652143800000|2022-05-10 00:50:00|58.75|55.11|58.6|54.96|58.9|55.26|58.53|54.89|0
1652144100000|2022-05-10 00:55:00|58.62|54.98|58.49|54.85|58.66|55.02|58.38|54.74|0
1652144400000|2022-05-10 01:00:00|58.41|54.77|58.63|54.99|58.81|55.17|58.37|54.73|0
1652144700000|2022-05-10 01:05:00|58.59|54.95|57.6|53.96|58.63|54.99|57.58|53.94|0
1652145000000|2022-05-10 01:10:00|57.61|53.97|57.7|54.06|58.05|54.41|57.42|53.78|0
1652145300000|2022-05-10 01:15:00|57.69|54.05|57.63|53.99|57.73|54.09|57.29|53.65|0
1652145600000|2022-05-10 01:20:00|57.61|53.97|57.89|54.25|57.95|54.31|57.5|53.86|0
1652145900000|2022-05-10 01:25:00|57.87|54.23|57.8|54.16|58.04|54.4|57.61|53.97|0
1652146200000|2022-05-10 01:30:00|57.86|54.22|57.77|54.13|58.06|54.42|57.67|54.03|0
1652146500000|2022-05-10 01:35:00|57.75|54.11|57.84|54.2|58.19|54.55|57.74|54.1|0
1652146800000|2022-05-10 01:40:00|57.85|54.21|57.99|54.35|57.99|54.35|57.49|53.85|0
1652147100000|2022-05-10 01:45:00|57.97|54.33|57.83|54.19|58.12|54.48|57.77|54.13|0
1652147400000|2022-05-10 01:50:00|57.79|54.15|56.81|53.17|57.81|54.17|56.81|53.17|0
1652147700000|2022-05-10 01:55:00|56.79|53.15|56.59|52.95|56.81|53.17|56.32|52.68|0
1652148000000|2022-05-10 02:00:00|56.53|52.89|56.49|52.85|56.67|53.03|56.34|52.7|0
1652148300000|2022-05-10 02:05:00|56.02|52.38|55.82|52.18|56.34|52.7|55.82|52.18|0
1652148600000|2022-05-10 02:10:00|55.75|52.11|55.57|51.93|55.77|52.13|55.51|51.87|0
1652148900000|2022-05-10 02:15:00|55.54|51.9|55.61|51.97|55.86|52.22|55.53|51.89|0
1652149200000|2022-05-10 02:20:00|55.57|51.93|55.65|52.01|55.69|52.05|55.48|51.84|0
1652149500000|2022-05-10 02:25:00|55.62|51.98|54.94|51.3|55.65|52.01|54.92|51.28|0
1652149800000|2022-05-10 02:30:00|54.98|51.34|54.77|51.13|55.1|51.46|54.59|50.95|0
1652150100000|2022-05-10 02:35:00|54.76|51.12|54.42|50.78|54.83|51.19|54.42|50.78|0
1652150400000|2022-05-10 02:40:00|54.41|50.77|54.71|51.07|54.79|51.15|54.41|50.77|0
1652150700000|2022-05-10 02:45:00|54.73|51.09|54.72|51.08|54.79|51.15|54.57|50.93|0
1652151000000|2022-05-10 02:50:00|54.7|51.06|54.72|51.08|54.79|51.15|54.56|50.92|0
1652151300000|2022-05-10 02:55:00|54.7|51.06|54.76|51.12|54.87|51.23|54.62|50.98|0
1652151600000|2022-05-10 03:00:00|54.74|51.1|54.52|50.88|54.76|51.12|54.52|50.88|0
1652151900000|2022-05-10 03:05:00|54.55|50.91|54.51|50.87|54.74|51.1|54.35|50.71|0
1652152200000|2022-05-10 03:10:00|54.55|50.91|54.71|51.07|54.76|51.12|54.48|50.84|0
1652152500000|2022-05-10 03:15:00|54.72|51.08|54.75|51.11|54.85|51.21|54.6|50.96|0
1652152800000|2022-05-10 03:20:00|54.76|51.12|55.07|51.43|55.19|51.55|54.72|51.08|0
1652153100000|2022-05-10 03:25:00|55.06|51.42|54.92|51.28|55.15|51.51|54.88|51.24|0
1652153400000|2022-05-10 03:30:00|54.91|51.27|54.97|51.33|55.09|51.45|54.91|51.27|0
1652153700000|2022-05-10 03:35:00|54.96|51.32|54.79|51.15|55.01|51.37|54.75|51.11|0
1652154000000|2022-05-10 03:40:00|54.78|51.14|54.71|51.07|54.81|51.17|54.56|50.92|0
1652154300000|2022-05-10 03:45:00|54.73|51.09|54.45|50.81|54.73|51.09|54.44|50.8|0
1652154600000|2022-05-10 03:50:00|54.4|50.76|54.36|50.72|54.45|50.81|54.32|50.68|0
1652154900000|2022-05-10 03:55:00|54.34|50.7|54.31|50.67|54.42|50.78|54.31|50.67|0
1652155200000|2022-05-10 04:00:00|54.34|50.7|54.33|50.69|54.42|50.78|54.31|50.67|0
1652155500000|2022-05-10 04:05:00|54.32|50.68|54.35|50.71|54.44|50.8|54.31|50.67|0
1652155800000|2022-05-10 04:10:00|54.37|50.73|54.39|50.75|54.43|50.79|54.31|50.67|0
1652156100000|2022-05-10 04:15:00|54.41|50.77|54.41|50.77|54.49|50.85|54.35|50.71|0
1652156400000|2022-05-10 04:20:00|54.39|50.75|54.45|50.81|54.47|50.83|54.35|50.71|0
1652156700000|2022-05-10 04:25:00|54.43|50.79|54.39|50.75|54.45|50.81|54.33|50.69|0
1652157000000|2022-05-10 04:30:00|54.37|50.73|54.43|50.79|54.43|50.79|54.3|50.66|0
1652157300000|2022-05-10 04:35:00|54.41|50.77|54.36|50.72|54.51|50.87|54.3|50.66|0
1652157600000|2022-05-10 04:40:00|54.37|50.73|54.34|50.7|54.38|50.74|54.32|50.68|0
1652157900000|2022-05-10 04:45:00|54.37|50.73|54.34|50.7|54.38|50.74|54.3|50.66|0
1652158200000|2022-05-10 04:50:00|54.36|50.72|54.42|50.78|54.42|50.78|54.32|50.68|0
1652158500000|2022-05-10 04:55:00|54.46|50.82|54.4|50.76|54.5|50.86|54.3|50.66|0
1652158800000|2022-05-10 05:00:00|54.41|50.77|54.5|50.86|54.56|50.92|54.3|50.66|0
1652159100000|2022-05-10 05:05:00|54.48|50.84|54.01|50.37|54.49|50.85|53.93|50.29|0
1652159400000|2022-05-10 05:10:00|53.99|50.35|53.93|50.29|53.99|50.35|53.93|50.29|0
1652159700000|2022-05-10 05:15:00|53.95|50.31|53.94|50.3|54.1|50.46|53.92|50.28|0
1652160000000|2022-05-10 05:20:00|53.95|50.31|54.15|50.51|54.25|50.61|53.95|50.31|0
1652160300000|2022-05-10 05:25:00|54.14|50.5|53.87|50.23|54.17|50.53|53.8|50.16|0
1652160600000|2022-05-10 05:30:00|53.86|50.22|53.7|50.06|53.9|50.26|53.66|50.02|0
1652160900000|2022-05-10 05:35:00|53.68|50.04|53.65|50.01|53.73|50.09|53.65|50.01|0
1652161200000|2022-05-10 05:40:00|53.67|50.03|53.75|50.11|53.82|50.18|53.67|50.03|0
1652161500000|2022-05-10 05:45:00|53.74|50.1|53.65|50.01|53.75|50.11|53.65|50.01|0
1652161800000|2022-05-10 05:50:00|53.67|50.03|53.97|50.33|54|50.36|53.4|49.76|0
1652162100000|2022-05-10 05:55:00|53.95|50.31|54.07|50.43|54.07|50.43|53.83|50.19|0
1652162400000|2022-05-10 06:00:00|54.05|50.41|53.55|49.91|54.23|50.59|53.51|49.87|0
1652162700000|2022-05-10 06:05:00|53.53|49.89|53.61|49.97|53.67|50.03|53.28|49.64|0
1652163000000|2022-05-10 06:10:00|53.63|49.99|53.21|49.57|53.65|50.01|53.2|49.56|0
1652163300000|2022-05-10 06:15:00|53.22|49.58|53.4|49.76|53.42|49.78|53.22|49.58|0
1652163600000|2022-05-10 06:20:00|53.37|49.73|53.2|49.56|53.37|49.73|53.2|49.56|0
1652163900000|2022-05-10 06:25:00|53.22|49.58|53.44|49.8|53.47|49.83|53.2|49.56|0
1652164200000|2022-05-10 06:30:00|53.42|49.78|53.27|49.63|53.42|49.78|53.2|49.56|0
1652164500000|2022-05-10 06:35:00|53.28|49.64|53.03|49.39|53.29|49.65|52.97|49.33|0
1652164800000|2022-05-10 06:40:00|52.99|49.35|52.65|49.01|53.06|49.42|52.61|48.97|0
1652165100000|2022-05-10 06:45:00|52.63|48.99|52.73|49.09|54.6|50.96|52.57|48.93|0
1652165400000|2022-05-10 06:50:00|52.72|49.08|52.55|48.91|52.87|49.23|52.4|48.76|0
1652165700000|2022-05-10 06:55:00|52.54|48.9|52.54|48.9|52.57|48.93|52.39|48.75|0
1652166000000|2022-05-10 07:00:00|52.49|48.85|52.92|49.28|52.92|49.28|52.49|48.85|0
1652166300000|2022-05-10 07:05:00|52.64|49.52|52.69|49.57|52.69|49.57|52.22|49.1|0
1652166600000|2022-05-10 07:10:00|52.72|49.6|52.76|49.64|53.08|49.96|52.67|49.55|0
1652166900000|2022-05-10 07:15:00|52.75|49.63|52.68|49.56|52.98|49.86|52.36|49.24|0
1652167200000|2022-05-10 07:20:00|52.7|49.58|52.2|49.08|52.7|49.58|52.2|49.08|0
1652167500000|2022-05-10 07:25:00|52.24|49.12|52.43|49.31|52.46|49.34|52.14|49.02|0
1652167800000|2022-05-10 07:30:00|52.42|49.3|53.15|50.03|53.28|50.16|52.42|49.3|0
1652168100000|2022-05-10 07:35:00|52.98|49.86|52.61|49.49|53.17|50.05|52.53|49.41|0
1652168400000|2022-05-10 07:40:00|52.62|49.5|53.16|50.04|53.16|50.04|52.43|49.31|0
1652168700000|2022-05-10 07:45:00|53.11|49.99|53.35|50.23|53.51|50.39|53.01|49.89|0
1652169000000|2022-05-10 07:50:00|53.29|50.17|53.55|50.43|53.6|50.48|53.01|49.89|0
1652169300000|2022-05-10 07:55:00|53.54|50.42|53.45|50.33|53.65|50.53|53.16|50.04|0
1652169600000|2022-05-10 08:00:00|53.43|50.31|53.37|50.25|53.61|50.49|53.23|50.11|0
1652169900000|2022-05-10 08:05:00|53.4|50.28|52.86|49.74|53.52|50.4|52.86|49.74|0
1652170200000|2022-05-10 08:10:00|52.88|49.76|53.17|50.05|53.17|50.05|52.78|49.66|0
1652170500000|2022-05-10 08:15:00|53.14|50.02|52.66|49.54|53.14|50.02|52.66|49.54|0
1652170800000|2022-05-10 08:20:00|52.67|49.55|52.38|49.26|52.72|49.6|52.35|49.23|0
1652171100000|2022-05-10 08:25:00|52.4|49.28|52.27|49.15|52.6|49.48|52.17|49.05|0
1652171400000|2022-05-10 08:30:00|52.28|49.16|51.28|48.88|52.28|49.16|51.28|48.52|0
1652171700000|2022-05-10 08:35:00|51.3|48.9|51.32|48.92|51.45|49.05|51.28|48.88|0
1652172000000|2022-05-10 08:40:00|51.34|48.94|51.49|49.09|51.65|49.25|51.34|48.94|0
1652172300000|2022-05-10 08:45:00|51.43|49.03|51.37|48.97|51.55|49.15|51.28|48.88|0
1652172600000|2022-05-10 08:50:00|51.38|48.98|51.62|49.22|51.62|49.22|51.29|48.89|0
1652172900000|2022-05-10 08:55:00|51.6|49.2|51.39|48.99|51.61|49.21|51.33|48.93|0
1652173200000|2022-05-10 09:00:00|51.38|48.98|51.4|49|51.53|49.13|51.28|48.88|0
1652173500000|2022-05-10 09:05:00|51.41|49.01|51.27|48.87|51.42|49.02|51.27|48.87|0
1652173800000|2022-05-10 09:10:00|51.07|48.67|51.06|48.66|51.23|48.83|51.05|48.65|0
1652174100000|2022-05-10 09:15:00|51.07|48.67|51.35|48.95|51.4|49|51.03|48.63|0
1652174400000|2022-05-10 09:20:00|51.37|48.97|51.43|49.03|51.52|49.12|51.21|48.81|0
1652174700000|2022-05-10 09:25:00|51.44|49.04|51.53|49.13|51.58|49.18|51.38|48.98|0
1652175000000|2022-05-10 09:30:00|51.52|49.12|51.33|48.93|51.52|49.12|51.29|48.89|0
1652175300000|2022-05-10 09:35:00|51.32|48.92|51.08|48.68|51.46|49.06|51.08|48.68|0
1652175600000|2022-05-10 09:40:00|51.07|48.67|51.42|49.02|51.42|49.02|51.06|48.66|0
1652175900000|2022-05-10 09:45:00|51.4|49|51.6|49.2|51.65|49.25|51.36|48.96|0
1652176200000|2022-05-10 09:50:00|51.58|49.18|52.03|49.63|52.03|49.63|51.46|49.06|0
1652176500000|2022-05-10 09:55:00|52.04|49.64|52.63|49.51|52.63|49.95|51.95|49.37|0
1652176800000|2022-05-10 10:00:00|52.61|49.49|52.63|49.51|52.79|49.67|52.45|49.33|0
1652177100000|2022-05-10 10:05:00|52.61|49.49|52.56|49.44|52.65|49.53|52.25|49.13|0
1652177400000|2022-05-10 10:10:00|52.54|49.42|52.56|49.44|52.62|49.5|52.36|49.24|0
1652177700000|2022-05-10 10:15:00|52.54|49.42|52.38|49.26|52.81|49.69|52.38|49.26|0
1652178000000|2022-05-10 10:20:00|52.37|49.25|52.13|49.01|52.44|49.32|52.1|48.98|0
1652178300000|2022-05-10 10:25:00|51.77|49.37|51.88|49.48|51.96|49.56|51.74|49.34|0
1652178600000|2022-05-10 10:30:00|51.92|49.52|51.52|49.12|51.92|49.52|51.52|49.12|0
1652178900000|2022-05-10 10:35:00|51.54|49.14|51.62|49.22|51.66|49.26|51.5|49.1|0
1652179200000|2022-05-10 10:40:00|51.6|49.2|51.64|49.24|51.7|49.3|51.5|49.1|0
1652179500000|2022-05-10 10:45:00|51.65|49.25|51.99|49.59|52.09|49.69|51.5|49.1|0
1652179800000|2022-05-10 10:50:00|52.01|49.61|52.29|49.89|52.32|49.92|51.89|49.49|0
1652180100000|2022-05-10 10:55:00|52.3|49.9|52.96|50.56|53.31|50.91|52.13|49.73|0
1652180400000|2022-05-10 11:00:00|52.97|50.57|53.32|50.92|53.32|50.92|52.77|50.37|0
1652180700000|2022-05-10 11:05:00|53.25|50.85|53.31|50.91|53.57|51.17|53.05|50.65|0
1652181000000|2022-05-10 11:10:00|53.29|50.89|53.41|51.01|53.51|51.11|53.29|50.89|0
1652181300000|2022-05-10 11:15:00|53.39|50.99|53.79|51.39|53.83|51.43|53.39|50.99|0
1652181600000|2022-05-10 11:20:00|53.83|51.43|53.81|51.41|54.07|51.67|53.71|51.31|0
1652181900000|2022-05-10 11:25:00|53.87|51.47|53.45|51.05|53.87|51.47|53.41|51.01|0
1652182200000|2022-05-10 11:30:00|53.49|51.09|52.93|50.53|53.68|51.28|52.9|50.5|0
1652182500000|2022-05-10 11:35:00|52.95|50.55|52.91|50.51|53.03|50.63|52.87|50.47|0
1652182800000|2022-05-10 11:40:00|52.9|50.5|53.33|50.93|53.33|50.93|52.89|50.49|0
1652183100000|2022-05-10 11:45:00|53.35|50.95|52.89|50.49|53.38|50.98|52.83|50.43|0
1652183400000|2022-05-10 11:50:00|52.85|50.45|53.37|50.97|53.37|50.97|52.84|50.44|0
1652183700000|2022-05-10 11:55:00|53.39|50.99|52.88|50.48|53.39|50.99|52.84|50.44|0
1652184000000|2022-05-10 12:00:00|52.89|50.49|52.41|50.01|52.92|50.52|52.39|49.99|0
1652184300000|2022-05-10 12:05:00|52.39|49.99|52.22|49.82|52.45|50.05|52.02|49.62|0
1652184600000|2022-05-10 12:10:00|52.2|49.8|51.98|49.58|52.2|49.8|51.92|49.52|0
1652184900000|2022-05-10 12:15:00|51.96|49.56|51.84|49.44|52.17|49.77|51.8|49.4|0
1652185200000|2022-05-10 12:20:00|51.81|49.41|51.83|49.43|52.27|49.87|51.73|49.33|0
1652185500000|2022-05-10 12:25:00|51.81|49.41|52.09|49.69|52.35|49.95|51.81|49.41|0
1652185800000|2022-05-10 12:30:00|52.11|49.71|52.05|49.65|52.25|49.85|51.83|49.43|0
1652186100000|2022-05-10 12:35:00|52.03|49.63|51.38|48.98|52.06|49.66|51.38|48.98|0
1652186400000|2022-05-10 12:40:00|51.36|48.96|51.59|49.19|51.63|49.23|51.28|48.88|0
1652186700000|2022-05-10 12:45:00|51.6|49.2|51.67|49.27|51.75|49.35|51.45|49.05|0
1652187000000|2022-05-10 12:50:00|51.65|49.25|51.01|48.61|51.69|49.29|50.98|48.58|0
1652187300000|2022-05-10 12:55:00|51.02|48.62|50.78|48.38|51.14|48.74|50.63|48.23|0
1652187600000|2022-05-10 13:00:00|50.75|48.35|50.68|48.28|52.12|49.72|50.32|47.92|0
1652187900000|2022-05-10 13:05:00|50.7|48.3|50.9|48.5|50.95|48.55|50.66|48.26|0
1652188200000|2022-05-10 13:10:00|50.91|48.51|50.89|48.49|50.97|48.57|50.66|48.26|0
1652188500000|2022-05-10 13:15:00|50.93|48.53|51.04|48.64|51.06|48.66|50.71|48.31|0
1652188800000|2022-05-10 13:20:00|51.06|48.66|50.81|48.41|51.06|48.66|50.73|48.33|0
1652189100000|2022-05-10 13:25:00|50.83|48.43|50.65|48.25|50.94|48.54|50.65|48.25|0
1652189400000|2022-05-10 13:30:00|50.42|48.02|50.46|48.06|50.52|48.12|49.53|47.13|0
1652189700000|2022-05-10 13:35:00|50.67|48.27|50.76|48.36|51.46|49.06|50.55|48.15|0
1652190000000|2022-05-10 13:40:00|50.8|48.4|51.07|48.67|51.41|49.01|50.44|48.04|0
1652190300000|2022-05-10 13:45:00|51.17|48.77|52.13|49.73|52.29|49.89|51.15|48.75|0
1652190600000|2022-05-10 13:50:00|52.23|49.83|51.55|49.15|52.32|49.92|51.29|48.89|0
1652190900000|2022-05-10 13:55:00|51.59|49.19|50.63|48.23|51.65|49.25|50.63|48.23|0
1652191200000|2022-05-10 14:00:00|50.55|48.15|50.34|47.94|51.29|48.89|50.26|47.86|0
1652191500000|2022-05-10 14:05:00|50.32|47.92|50.57|48.17|50.68|48.28|49.88|47.48|0
1652191800000|2022-05-10 14:10:00|50.43|48.03|51.05|48.65|51.41|49.01|50.15|47.75|0
1652192100000|2022-05-10 14:15:00|51.13|48.73|50.97|48.57|51.23|48.83|50.45|48.05|0
1652192400000|2022-05-10 14:20:00|50.95|48.55|50.94|48.54|51.79|49.39|50.32|47.92|0
1652192700000|2022-05-10 14:25:00|50.96|48.56|51.33|48.93|51.8|49.4|50.82|48.42|0
1652193000000|2022-05-10 14:30:00|51.35|48.95|51.82|49.42|52.04|49.64|51.11|48.71|0
1652193300000|2022-05-10 14:35:00|51.7|49.3|52.01|49.61|52.28|49.88|51.63|49.23|0
1652193600000|2022-05-10 14:40:00|51.95|49.55|51.34|48.94|52.67|50.27|50.16|47.76|0
1652193900000|2022-05-10 14:45:00|51.38|48.98|53.87|51.47|54.14|51.74|51.32|48.92|0
1652194200000|2022-05-10 14:50:00|54.02|51.62|53.4|51|54.58|52.18|53.25|50.85|0
1652194500000|2022-05-10 14:55:00|53.48|51.08|54.02|51.62|54.16|51.76|53.36|50.96|0
1652194800000|2022-05-10 15:00:00|54.12|51.72|54.62|52.22|54.89|52.49|53.5|51.1|0
1652195100000|2022-05-10 15:05:00|54.57|52.17|55.9|53.5|58.38|55.98|53.91|51.51|0
1652195400000|2022-05-10 15:10:00|55.84|53.44|56.34|53.94|56.34|53.94|55.35|52.95|0
1652195700000|2022-05-10 15:15:00|56.42|54.02|54.95|52.55|56.64|54.24|54.94|52.54|0
1652196000000|2022-05-10 15:20:00|54.93|52.53|56.1|53.7|56.17|53.77|54.93|52.53|0
1652196300000|2022-05-10 15:25:00|56.07|53.67|56.91|54.51|57.93|55.53|55.69|53.29|0
1652196600000|2022-05-10 15:30:00|56.82|54.42|56.76|54.36|57.48|55.08|56.01|53.61|0
1652196900000|2022-05-10 15:35:00|56.72|54.32|55.5|53.1|56.91|54.51|55.38|52.98|0
1652197200000|2022-05-10 15:40:00|55.57|53.17|56.08|53.68|56.42|54.02|55.23|52.83|0
1652197500000|2022-05-10 15:45:00|56.01|53.61|56.62|54.22|57.03|54.63|55.99|53.59|0
1652197800000|2022-05-10 15:50:00|56.67|54.27|56.58|54.18|57.45|55.05|56.51|54.11|0
1652198100000|2022-05-10 15:55:00|56.59|54.19|56.32|53.92|57.64|55.24|55.91|53.51|0
1652198400000|2022-05-10 16:00:00|56.23|53.83|55.49|53.09|56.59|54.19|55.4|53|0
1652198700000|2022-05-10 16:05:00|55.45|53.05|57.03|54.63|57.09|54.69|55.4|53|0
1652199000000|2022-05-10 16:10:00|57.09|54.69|56.66|54.26|57.38|54.98|56.17|53.77|0
1652199300000|2022-05-10 16:15:00|56.79|54.39|57.09|54.69|57.16|54.76|56.06|53.66|0
1652199600000|2022-05-10 16:20:00|57.11|54.71|57.22|54.82|57.44|55.04|56.74|54.34|0
1652199900000|2022-05-10 16:25:00|57.31|54.91|57.14|54.74|57.44|55.04|56.25|53.85|0
1652200200000|2022-05-10 16:30:00|57.2|54.8|58.01|55.61|58.41|56.01|56.77|54.37|0
1652200500000|2022-05-10 16:35:00|58.08|55.68|57.83|55.43|58.1|55.7|57.35|54.95|0
1652200800000|2022-05-10 16:40:00|57.97|55.57|57.09|54.69|58.08|55.68|57.07|54.67|0
1652201100000|2022-05-10 16:45:00|57.13|54.73|56.53|54.13|57.29|54.89|56.03|53.63|0
1652201400000|2022-05-10 16:50:00|56.57|54.17|57.57|55.17|57.72|55.32|56.57|54.17|0
1652201700000|2022-05-10 16:55:00|57.64|55.24|56.97|54.57|57.71|55.31|56.66|54.26|0
1652202000000|2022-05-10 17:00:00|57.12|54.72|55.91|53.51|57.22|54.82|55.65|53.25|0
1652202300000|2022-05-10 17:05:00|55.94|53.54|54.79|52.39|55.97|53.57|54.79|52.39|0
1652202600000|2022-05-10 17:10:00|55.04|52.64|55.46|53.06|55.87|53.47|55.02|52.62|0
1652202900000|2022-05-10 17:15:00|55.4|53|55.89|53.49|56.17|53.77|55.17|52.77|0
1652203200000|2022-05-10 17:20:00|55.55|53.15|55.8|53.4|56.33|53.93|55.48|53.08|0
1652203500000|2022-05-10 17:25:00|55.74|53.34|54.3|51.9|55.74|53.34|54.3|51.9|0
1652203800000|2022-05-10 17:30:00|54.32|51.92|53.39|50.99|55.38|52.98|53.37|50.97|0
1652204100000|2022-05-10 17:35:00|53.37|50.97|52.47|50.07|53.37|50.97|52.35|49.95|0
1652204400000|2022-05-10 17:40:00|52.44|50.04|51.89|49.49|52.44|50.04|51.5|49.1|0
1652204700000|2022-05-10 17:45:00|53.09|50.69|51.3|48.9|53.09|50.69|51.27|48.87|0
1652205000000|2022-05-10 17:50:00|51.32|48.92|51.39|48.99|51.85|49.45|51.18|48.78|0
1652205300000|2022-05-10 17:55:00|51.28|48.88|50.87|48.47|51.58|49.18|50.79|48.39|0
1652205600000|2022-05-10 18:00:00|50.81|48.41|50.88|48.48|51.38|48.98|50.67|48.27|0
1652205900000|2022-05-10 18:05:00|50.81|48.41|52.17|49.77|52.21|49.81|50.79|48.39|0
1652206200000|2022-05-10 18:10:00|52.15|49.75|50.12|47.72|52.15|49.75|49.96|47.56|0
1652206500000|2022-05-10 18:15:00|50.17|47.77|50.9|48.5|51.91|49.51|50.12|47.72|0
1652206800000|2022-05-10 18:20:00|50.86|48.46|51.1|48.7|51.22|48.82|50.16|47.76|0
1652207100000|2022-05-10 18:25:00|51.08|48.68|51.4|49|52.02|49.62|51.03|48.63|0
1652207400000|2022-05-10 18:30:00|51.36|48.96|51.46|49.06|51.7|49.3|51.12|48.72|0
1652207700000|2022-05-10 18:35:00|51.52|49.12|51.44|49.04|51.52|49.12|50.78|48.38|0
1652208000000|2022-05-10 18:40:00|51.56|49.16|50.18|47.78|51.96|49.56|50.12|47.72|0
1652208300000|2022-05-10 18:45:00|50.25|47.85|50.96|48.56|51.7|49.3|50.21|47.81|0
1652208600000|2022-05-10 18:50:00|51.08|48.68|49.77|47.37|51.3|48.9|49.18|46.78|0
1652208900000|2022-05-10 18:55:00|49.73|47.33|50.03|47.63|50.77|48.37|49.65|47.25|0
1652209200000|2022-05-10 19:00:00|50|47.6|49.74|47.34|50.19|47.79|49.47|47.07|0
1652209500000|2022-05-10 19:05:00|49.76|47.36|49.84|47.44|49.88|47.48|48.86|46.46|0
1652209800000|2022-05-10 19:10:00|49.92|47.52|49.7|47.3|50|47.6|49.28|46.88|0
1652210100000|2022-05-10 19:15:00|49.66|47.26|49.66|47.26|50.21|47.81|49.22|46.82|0
1652210400000|2022-05-10 19:20:00|49.62|47.22|50.78|48.38|50.92|48.52|49.55|47.15|0
1652210700000|2022-05-10 19:25:00|50.76|48.36|51|48.6|51|48.6|50.64|48.24|0
1652211000000|2022-05-10 19:30:00|51.3|48.9|51.52|49.12|51.92|49.52|51.3|48.9|0
1652211300000|2022-05-10 19:35:00|51.6|49.2|52.08|49.68|52.39|49.99|51.3|48.9|0
1652211600000|2022-05-10 19:40:00|52.14|49.74|52.34|49.94|52.43|50.03|51.94|49.54|0
1652211900000|2022-05-10 19:45:00|52.23|49.83|51.56|49.16|52.49|50.09|50.55|48.15|0
1652212200000|2022-05-10 19:50:00|51.94|49.54|51.33|48.93|52.23|49.83|51.23|48.83|0
1652212500000|2022-05-10 19:55:00|51.35|48.95|51.62|49.22|51.98|49.58|51.29|48.89|0
1652212800000|2022-05-10 20:00:00|51.7|49.3|52.14|49.74|52.34|49.94|51.64|49.24|0
1652213100000|2022-05-10 20:05:00|52.08|49.68|51.73|49.33|52.1|49.7|51.35|48.95|0
1652213400000|2022-05-10 20:10:00|51.69|49.29|51.33|48.93|51.81|49.41|50.79|48.39|0
1652213700000|2022-05-10 20:15:00|51.61|48.81|51.45|48.65|51.63|48.83|51.39|48.59|0
1652214000000|2022-05-10 20:20:00|51.47|48.67|51.38|48.58|51.57|48.77|51.26|48.46|0
1652214300000|2022-05-10 20:25:00|51.37|48.57|51.3|48.5|51.49|48.69|51.26|48.46|0
1652214600000|2022-05-10 20:30:00|51.32|48.52|51.5|48.7|51.54|48.74|51.26|48.46|0
1652214900000|2022-05-10 20:35:00|51.48|48.68|51.48|48.68|51.6|48.8|51.4|48.6|0
1652215200000|2022-05-10 20:40:00|51.5|48.7|51.62|48.82|51.64|48.84|51.44|48.64|0
1652215500000|2022-05-10 20:45:00|51.61|48.81|51.75|48.95|51.9|49.1|51.61|48.81|0
1652215800000|2022-05-10 20:50:00|51.74|48.94|51.68|48.88|51.8|49|51.55|48.75|0
1652216100000|2022-05-10 20:55:00|51.67|48.87|51.67|48.87|51.74|48.94|51.49|48.69|0
1652216400000|2022-05-10 21:00:00|51.69|48.89|51.66|48.86|51.73|48.93|51.65|48.85|0
1652216700000|2022-05-10 21:05:00|51.68|48.88|51.68|48.88|51.72|48.92|51.62|48.82|0
1652217000000|2022-05-10 21:10:00|51.67|48.87|51.7|48.9|51.7|48.9|51.67|48.87|0
1652217300000|2022-05-10 21:15:00|51.71|48.91|51.65|48.85|51.71|48.91|51.64|48.84|0
1652217600000|2022-05-10 21:20:00|51.66|48.86|51.67|48.87|51.67|48.87|51.64|48.84|0
1652217900000|2022-05-10 21:25:00|51.65|48.85|51.69|48.89|51.76|48.96|51.65|48.85|0
1652218200000|2022-05-10 21:30:00|51.7|48.9|51.71|48.91|51.71|48.91|51.67|48.87|0
1652218500000|2022-05-10 21:35:00|51.7|48.9|51.72|48.92|51.74|48.94|51.69|48.89|0
1652218800000|2022-05-10 21:40:00|51.71|48.91|51.68|48.88|51.72|48.92|51.68|48.88|0
1652219100000|2022-05-10 21:45:00|51.69|48.89|51.71|48.91|51.74|48.94|51.69|48.89|0
1652219400000|2022-05-10 21:50:00|51.7|48.9|51.68|48.88|51.7|48.9|51.68|48.88|0
1652219700000|2022-05-10 21:55:00|51.67|48.87|51.68|48.88|51.7|48.9|51.65|48.85|0
1652220000000|2022-05-10 22:00:00|51.73|48.93|51.78|48.98|51.83|49.03|51.61|48.81|0
1652220300000|2022-05-10 22:05:00|51.75|48.95|51.79|48.99|51.9|49.1|51.68|48.88|0
1652220600000|2022-05-10 22:10:00|51.76|48.96|51.8|49|51.86|49.06|51.68|48.88|0
1652220900000|2022-05-10 22:15:00|51.79|48.99|51.79|48.99|51.86|49.06|51.71|48.91|0
1652221200000|2022-05-10 22:20:00|51.78|48.98|51.65|48.85|51.78|48.98|51.57|48.77|0
1652221500000|2022-05-10 22:25:00|51.64|48.84|51.65|48.85|51.82|49.02|51.61|48.81|0
1652221800000|2022-05-10 22:30:00|51.63|48.83|51.51|48.71|51.63|48.83|51.51|48.71|0
1652222100000|2022-05-10 22:35:00|51.53|48.73|51.53|48.73|51.56|48.76|51.49|48.69|0
1652222400000|2022-05-10 22:40:00|51.49|48.69|51.42|48.62|51.53|48.73|51.4|48.6|0
1652222700000|2022-05-10 22:45:00|51.4|48.6|51.29|48.49|51.4|48.6|51.22|48.42|0
1652223000000|2022-05-10 22:50:00|51.28|48.48|51.24|48.44|51.29|48.49|51.2|48.4|0
1652223300000|2022-05-10 22:55:00|51.23|48.43|51.28|48.48|51.3|48.5|51.18|48.38|0
1652223600000|2022-05-10 23:00:00|51.27|48.47|51.31|48.51|51.36|48.56|51.25|48.45|0
1652223900000|2022-05-10 23:05:00|51.33|48.53|51.18|48.38|51.36|48.56|51.15|48.35|0
1652224200000|2022-05-10 23:10:00|51.19|48.39|51.19|48.39|51.23|48.43|51.1|48.3|0
1652224500000|2022-05-10 23:15:00|51.21|48.41|51.32|48.52|51.34|48.54|51.21|48.41|0
1652224800000|2022-05-10 23:20:00|51.33|48.53|51.33|48.53|51.35|48.55|51.33|48.53|0
1652225100000|2022-05-10 23:25:00|51.32|48.52|51.29|48.49|51.32|48.52|51.26|48.46|0
1652225400000|2022-05-10 23:30:00|51.27|48.47|51.59|48.79|51.67|48.87|51.23|48.43|0
1652225700000|2022-05-10 23:35:00|51.61|48.81|51.69|48.89|51.77|48.97|51.44|48.64|0
1652226000000|2022-05-10 23:40:00|51.67|48.87|51.59|48.79|51.81|49.01|51.57|48.77|0
1652226300000|2022-05-10 23:45:00|51.66|48.86|51.8|49|51.81|49.01|51.63|48.83|0
1652226600000|2022-05-10 23:50:00|51.79|48.99|51.83|49.03|51.83|49.03|51.74|48.94|0
1652226900000|2022-05-10 23:55:00|51.81|49.01|51.6|48.8|52.04|49.24|51.6|48.8|0
1652227200000|2022-05-11 00:00:00|51.62|48.82|51.67|48.87|51.93|49.13|51.62|48.82|0
1652227500000|2022-05-11 00:05:00|51.64|48.84|51.04|48.24|51.68|48.88|51.04|48.24|0
1652227800000|2022-05-11 00:10:00|51.06|48.26|50.98|48.18|51.08|48.28|50.96|48.16|0
1652228100000|2022-05-11 00:15:00|50.96|48.16|50.74|47.94|51.04|48.24|50.7|47.9|0
1652228400000|2022-05-11 00:20:00|50.72|47.92|50.62|47.82|50.83|48.03|50.58|47.78|0
1652228700000|2022-05-11 00:25:00|50.64|47.84|50.75|47.95|50.77|47.97|50.56|47.76|0
1652229000000|2022-05-11 00:30:00|50.77|47.97|50.69|47.89|50.85|48.05|50.65|47.85|0
1652229300000|2022-05-11 00:35:00|50.7|47.9|50.87|48.07|50.89|48.09|50.7|47.9|0
1652229600000|2022-05-11 00:40:00|50.89|48.09|51.03|48.23|51.07|48.27|50.87|48.07|0
1652229900000|2022-05-11 00:45:00|51.07|48.27|51.35|48.55|51.43|48.63|51.06|48.26|0
1652230200000|2022-05-11 00:50:00|51.37|48.57|51.33|48.53|51.49|48.69|51.31|48.51|0
1652230500000|2022-05-11 00:55:00|51.34|48.54|51.22|48.42|51.34|48.54|50.97|48.17|0
1652230800000|2022-05-11 01:00:00|51.24|48.44|51.27|48.47|51.53|48.73|51.2|48.4|0
1652231100000|2022-05-11 01:05:00|51.26|48.46|51.42|48.62|51.42|48.62|51.21|48.41|0
1652231400000|2022-05-11 01:10:00|51.39|48.59|51.49|48.69|51.56|48.76|51.39|48.59|0
1652231700000|2022-05-11 01:15:00|51.5|48.7|51.16|48.36|51.5|48.7|51.1|48.3|0
1652232000000|2022-05-11 01:20:00|51.12|48.32|50.76|47.96|51.16|48.36|50.7|47.9|0
1652232300000|2022-05-11 01:25:00|50.75|47.95|50.67|47.87|50.84|48.04|50.64|47.84|0
1652232600000|2022-05-11 01:30:00|50.62|47.82|50.76|47.96|50.84|48.04|50.54|47.74|0
1652232900000|2022-05-11 01:35:00|50.74|47.94|50.74|47.94|50.98|48.18|50.68|47.88|0
1652233200000|2022-05-11 01:40:00|50.7|47.9|50.56|47.76|50.7|47.9|50.54|47.74|0
1652233500000|2022-05-11 01:45:00|50.54|47.74|50.73|47.93|50.73|47.93|50.53|47.73|0
1652233800000|2022-05-11 01:50:00|50.72|47.92|50.41|47.61|50.85|48.05|50.36|47.56|0
1652234100000|2022-05-11 01:55:00|50.43|47.63|50.35|47.55|50.43|47.63|50.31|47.51|0
1652234400000|2022-05-11 02:00:00|50.37|47.57|50.33|47.53|50.49|47.69|50.31|47.51|0
1652234700000|2022-05-11 02:05:00|50.32|47.52|50.04|47.24|50.33|47.53|50.04|47.24|0
1652235000000|2022-05-11 02:10:00|50.08|47.28|50.09|47.29|50.11|47.31|50.04|47.24|0
1652235300000|2022-05-11 02:15:00|50.07|47.27|50.03|47.23|50.2|47.4|50.03|47.23|0
1652235600000|2022-05-11 02:20:00|50.05|47.25|49.86|47.06|50.05|47.25|49.76|46.96|0
1652235900000|2022-05-11 02:25:00|49.85|47.05|49.82|47.02|49.89|47.09|49.79|46.99|0
1652236200000|2022-05-11 02:30:00|49.84|47.04|49.78|46.98|49.84|47.04|49.76|46.96|0
1652236500000|2022-05-11 02:35:00|49.8|47|49.85|47.05|49.97|47.17|49.8|47|0
1652236800000|2022-05-11 02:40:00|49.84|47.04|49.99|47.19|50.02|47.22|49.79|46.99|0
1652237100000|2022-05-11 02:45:00|49.97|47.17|49.95|47.15|50.02|47.22|49.91|47.11|0
1652237400000|2022-05-11 02:50:00|49.97|47.17|49.96|47.16|50|47.2|49.91|47.11|0
1652237700000|2022-05-11 02:55:00|49.95|47.15|50.02|47.22|50.1|47.3|49.94|47.14|0
1652238000000|2022-05-11 03:00:00|50.03|47.23|49.99|47.19|50.12|47.32|49.97|47.17|0
1652238300000|2022-05-11 03:05:00|50|47.2|49.99|47.19|50.02|47.22|49.92|47.12|0
1652238600000|2022-05-11 03:10:00|49.98|47.18|50.06|47.26|50.12|47.32|49.98|47.18|0
1652238900000|2022-05-11 03:15:00|50.07|47.27|49.99|47.19|50.14|47.34|49.92|47.12|0
1652239200000|2022-05-11 03:20:00|49.98|47.18|49.88|47.08|50|47.2|49.85|47.05|0
1652239500000|2022-05-11 03:25:00|49.89|47.09|49.92|47.12|49.96|47.16|49.85|47.05|0
1652239800000|2022-05-11 03:30:00|49.89|47.09|49.98|47.18|49.99|47.19|49.88|47.08|0
1652240100000|2022-05-11 03:35:00|49.97|47.17|49.99|47.19|49.99|47.19|49.91|47.11|0
1652240400000|2022-05-11 03:40:00|49.98|47.18|50.07|47.27|50.19|47.39|49.97|47.17|0
1652240700000|2022-05-11 03:45:00|50.05|47.25|49.85|47.05|50.05|47.25|49.81|47.01|0
1652241000000|2022-05-11 03:50:00|49.83|47.03|50.07|47.27|50.11|47.31|49.82|47.02|0
1652241300000|2022-05-11 03:55:00|50.04|47.24|49.97|47.17|50.07|47.27|49.93|47.13|0
1652241600000|2022-05-11 04:00:00|49.99|47.19|49.89|47.09|50.03|47.23|49.88|47.08|0
1652241900000|2022-05-11 04:05:00|49.9|47.1|49.91|47.11|49.95|47.15|49.87|47.07|0
1652242200000|2022-05-11 04:10:00|49.89|47.09|49.95|47.15|49.96|47.16|49.88|47.08|0
1652242500000|2022-05-11 04:15:00|49.94|47.14|49.96|47.16|50.02|47.22|49.91|47.11|0
1652242800000|2022-05-11 04:20:00|49.98|47.18|50.06|47.26|50.1|47.3|49.96|47.16|0
1652243100000|2022-05-11 04:25:00|50.04|47.24|50.1|47.3|50.14|47.34|50.04|47.24|0
1652243400000|2022-05-11 04:30:00|50.06|47.26|50.03|47.23|50.09|47.29|50|47.2|0
1652243700000|2022-05-11 04:35:00|50.02|47.22|50.03|47.23|50.07|47.27|49.96|47.16|0
1652244000000|2022-05-11 04:40:00|50.01|47.21|50.04|47.24|50.05|47.25|49.98|47.18|0
1652244300000|2022-05-11 04:45:00|50.03|47.23|50.03|47.23|50.05|47.25|49.99|47.19|0
1652244600000|2022-05-11 04:50:00|50.02|47.22|49.92|47.12|50.03|47.23|49.89|47.09|0
1652244900000|2022-05-11 04:55:00|49.91|47.11|49.82|47.02|49.97|47.17|49.81|47.01|0
1652245200000|2022-05-11 05:00:00|49.81|47.01|49.85|47.05|49.87|47.07|49.77|46.97|0
1652245500000|2022-05-11 05:05:00|49.86|47.06|49.89|47.09|49.91|47.11|49.75|46.95|0
1652245800000|2022-05-11 05:10:00|49.87|47.07|49.87|47.07|50.01|47.21|49.84|47.04|0
1652246100000|2022-05-11 05:15:00|49.86|47.06|50.05|47.25|50.05|47.25|49.71|46.91|0
1652246400000|2022-05-11 05:20:00|50.03|47.23|50.04|47.24|50.1|47.3|49.94|47.14|0
1652246700000|2022-05-11 05:25:00|50.02|47.22|49.71|46.91|50.02|47.22|49.71|46.91|0
1652247000000|2022-05-11 05:30:00|49.73|46.93|49.77|46.97|49.83|47.03|49.71|46.91|0
1652247300000|2022-05-11 05:35:00|49.76|46.96|49.86|47.06|49.92|47.12|49.74|46.94|0
1652247600000|2022-05-11 05:40:00|49.85|47.05|49.96|47.16|50|47.2|49.81|47.01|0
1652247900000|2022-05-11 05:45:00|49.97|47.17|49.8|47|50|47.2|49.74|46.94|0
1652248200000|2022-05-11 05:50:00|49.79|46.99|49.99|47.19|50.01|47.21|49.74|46.94|0
1652248500000|2022-05-11 05:55:00|49.98|47.18|49.96|47.16|50.13|47.33|49.96|47.16|0
1652248800000|2022-05-11 06:00:00|50.01|47.21|50.21|47.41|50.36|47.56|50.01|47.21|0
1652249100000|2022-05-11 06:05:00|50.19|47.39|50.02|47.22|50.36|47.56|49.99|47.19|0
1652249400000|2022-05-11 06:10:00|50.03|47.23|49.99|47.19|50.11|47.31|49.98|47.18|0
1652249700000|2022-05-11 06:15:00|49.95|47.15|49.6|46.8|49.95|47.15|49.58|46.78|0
1652250000000|2022-05-11 06:20:00|49.59|46.79|49.54|46.74|49.71|46.91|49.52|46.72|0
1652250300000|2022-05-11 06:25:00|49.55|46.75|49.61|46.81|49.74|46.94|49.53|46.73|0
1652250600000|2022-05-11 06:30:00|49.59|46.79|49.68|46.88|49.68|46.88|49.52|46.72|0
1652250900000|2022-05-11 06:35:00|49.7|46.9|50.43|47.63|51.01|48.21|49.7|46.9|0
1652251200000|2022-05-11 06:40:00|50.44|47.64|50.22|47.42|50.44|47.64|50.18|47.38|0
1652251500000|2022-05-11 06:45:00|50.23|47.43|50.51|47.71|50.57|47.77|50.21|47.41|0
1652251800000|2022-05-11 06:50:00|50.53|47.73|50.52|47.72|50.65|47.85|50.46|47.66|0
1652252100000|2022-05-11 06:55:00|50.53|47.73|50.56|47.76|50.65|47.85|50.47|47.67|0
1652252400000|2022-05-11 07:00:00|50.45|47.65|50.6|47.8|50.76|47.96|50.39|47.59|0
1652252700000|2022-05-11 07:05:00|50.45|48.05|50.1|47.7|50.54|48.14|50.04|47.64|0
1652253000000|2022-05-11 07:10:00|50.18|47.78|50.52|48.12|50.54|48.14|50.07|47.67|0
1652253300000|2022-05-11 07:15:00|50.54|48.14|50.63|48.23|50.9|48.5|50.54|48.14|0
1652253600000|2022-05-11 07:20:00|50.58|48.18|50.6|48.2|50.65|48.25|50.2|47.8|0
1652253900000|2022-05-11 07:25:00|50.59|48.19|50.74|48.34|50.94|48.54|50.58|48.18|0
1652254200000|2022-05-11 07:30:00|50.71|48.31|50.91|48.51|51.04|48.64|50.62|48.22|0
1652254500000|2022-05-11 07:35:00|50.92|48.52|50.75|48.35|50.92|48.52|50.61|48.21|0
1652254800000|2022-05-11 07:40:00|50.73|48.33|50.59|48.19|50.81|48.41|50.42|48.02|0
1652255100000|2022-05-11 07:45:00|50.53|48.13|50.45|48.05|50.62|48.22|50.4|48|0
1652255400000|2022-05-11 07:50:00|50.43|48.03|50.46|48.06|50.55|48.15|50.3|47.9|0
1652255700000|2022-05-11 07:55:00|50.47|48.07|50.36|47.96|50.61|48.21|50.23|47.83|0
1652256000000|2022-05-11 08:00:00|50.33|47.93|50.18|47.78|50.41|48.01|50.02|47.62|0
1652256300000|2022-05-11 08:05:00|50.17|47.77|50|47.6|50.32|47.92|49.94|47.54|0
1652256600000|2022-05-11 08:10:00|49.97|47.57|49.64|47.24|49.98|47.58|49.62|47.22|0
1652256900000|2022-05-11 08:15:00|49.62|47.22|49.56|47.16|49.72|47.32|49.46|47.06|0
1652257200000|2022-05-11 08:20:00|49.62|47.22|49.21|46.81|49.62|47.22|49.2|46.8|0
1652257500000|2022-05-11 08:25:00|49.23|46.83|49.02|46.62|49.33|46.93|49.02|46.62|0
1652257800000|2022-05-11 08:30:00|48.98|46.58|48.85|46.45|49.04|46.64|48.83|46.43|0
1652258100000|2022-05-11 08:35:00|48.88|46.48|48.73|46.33|48.89|46.49|48.67|46.27|0
1652258400000|2022-05-11 08:40:00|48.75|46.35|48.39|45.99|48.75|46.35|48.31|45.91|0
1652258700000|2022-05-11 08:45:00|48.38|45.98|48.34|45.94|49.36|46.96|48.33|45.93|0
1652259000000|2022-05-11 08:50:00|48.33|45.93|48.06|45.66|48.4|46|48.06|45.66|0
1652259300000|2022-05-11 08:55:00|48|45.6|48.08|45.68|48.1|45.7|47.93|45.53|0
1652259600000|2022-05-11 09:00:00|48.07|45.67|47.79|45.39|48.07|45.67|47.76|45.36|0
1652259900000|2022-05-11 09:05:00|47.76|45.36|47.78|45.38|47.97|45.57|47.74|45.34|0
1652260200000|2022-05-11 09:10:00|47.79|45.39|47.85|45.45|47.87|45.47|47.74|45.34|0
1652260500000|2022-05-11 09:15:00|47.82|45.42|47.93|45.53|48.38|45.98|47.82|45.42|0
1652260800000|2022-05-11 09:20:00|47.91|45.51|48.16|45.76|48.16|45.76|47.87|45.47|0
1652261100000|2022-05-11 09:25:00|48.17|45.77|48|45.6|48.21|45.81|48|45.6|0
1652261400000|2022-05-11 09:30:00|47.98|45.58|48.09|45.69|48.09|45.69|47.96|45.56|0
1652261700000|2022-05-11 09:35:00|48.06|45.66|48.05|45.65|48.13|45.73|47.96|45.56|0
1652262000000|2022-05-11 09:40:00|48.04|45.64|48|45.6|48.09|45.69|47.88|45.48|0
1652262300000|2022-05-11 09:45:00|47.99|45.59|47.99|45.59|48.05|45.65|47.9|45.5|0
1652262600000|2022-05-11 09:50:00|48.01|45.61|47.95|45.55|48.05|45.65|47.9|45.5|0
1652262900000|2022-05-11 09:55:00|47.96|45.56|47.97|45.57|48.02|45.62|47.92|45.52|0
1652263200000|2022-05-11 10:00:00|47.96|45.56|48.18|45.78|48.18|45.78|47.85|45.45|0
1652263500000|2022-05-11 10:05:00|48.16|45.76|48.46|46.06|48.5|46.1|48.12|45.72|0
1652263800000|2022-05-11 10:10:00|48.42|46.02|48.45|46.05|48.59|46.19|48.29|45.89|0
1652264100000|2022-05-11 10:15:00|48.47|46.07|48.49|46.09|48.51|46.11|48.33|45.93|0
1652264400000|2022-05-11 10:20:00|48.5|46.1|48.37|45.97|48.53|46.13|48.31|45.91|0
1652264700000|2022-05-11 10:25:00|48.38|45.98|48.12|45.72|48.39|45.99|48.09|45.69|0
1652265000000|2022-05-11 10:30:00|48.14|45.74|47.83|45.43|48.14|45.74|47.76|45.36|0
1652265300000|2022-05-11 10:35:00|47.82|45.42|47.74|45.34|47.89|45.49|47.68|45.28|0
1652265600000|2022-05-11 10:40:00|47.73|45.33|47.68|45.28|47.79|45.39|47.68|45.28|0
1652265900000|2022-05-11 10:45:00|47.69|45.29|47.77|45.37|47.78|45.38|47.68|45.28|0
1652266200000|2022-05-11 10:50:00|47.75|45.35|47.85|45.45|47.92|45.52|47.73|45.33|0
1652266500000|2022-05-11 10:55:00|47.83|45.43|47.92|45.52|47.92|45.52|47.75|45.35|0
1652266800000|2022-05-11 11:00:00|47.95|45.55|47.87|45.47|47.99|45.59|47.81|45.41|0
1652267100000|2022-05-11 11:05:00|47.88|45.48|47.85|45.45|48.01|45.61|47.82|45.42|0
1652267400000|2022-05-11 11:10:00|47.84|45.44|47.82|45.42|47.89|45.49|47.75|45.35|0
1652267700000|2022-05-11 11:15:00|47.8|45.4|47.78|45.38|47.84|45.44|47.74|45.34|0
1652268000000|2022-05-11 11:20:00|47.76|45.36|47.69|45.29|47.78|45.38|47.67|45.27|0
1652268300000|2022-05-11 11:25:00|47.71|45.31|47.68|45.28|47.75|45.35|47.59|45.19|0
1652268600000|2022-05-11 11:30:00|47.65|45.25|47.76|45.36|47.84|45.44|47.62|45.22|0
1652268900000|2022-05-11 11:35:00|47.75|45.35|47.43|45.03|47.76|45.36|47.16|44.76|0
1652269200000|2022-05-11 11:40:00|47.44|45.04|47.44|45.04|47.48|45.08|47.24|44.84|0
1652269500000|2022-05-11 11:45:00|47.43|45.03|48.02|45.62|48.07|45.67|47.42|45.02|0
1652269800000|2022-05-11 11:50:00|48.04|45.64|48.07|45.67|48.07|45.67|47.83|45.43|0
1652270100000|2022-05-11 11:55:00|48.06|45.66|48.07|45.67|48.22|45.82|48.06|45.66|0
1652270400000|2022-05-11 12:00:00|48.05|45.65|48.1|45.7|48.19|45.79|47.98|45.58|0
1652270700000|2022-05-11 12:05:00|48.11|45.71|48.18|45.78|48.22|45.82|48.03|45.63|0
1652271000000|2022-05-11 12:10:00|48.2|45.8|48.35|45.95|48.37|45.97|48.14|45.74|0
1652271300000|2022-05-11 12:15:00|48.39|45.99|48.86|46.46|48.96|46.56|48.35|45.95|0
1652271600000|2022-05-11 12:20:00|48.89|46.49|48.72|46.32|49.03|46.63|48.72|46.32|0
1652271900000|2022-05-11 12:25:00|48.74|46.34|49.14|46.74|49.14|46.74|48.47|46.07|0
1652272200000|2022-05-11 12:30:00|49.82|47.42|52.73|49.61|53.82|50.7|49.82|47.42|0
1652272500000|2022-05-11 12:35:00|52.82|49.7|55.3|52.18|55.3|52.18|52.67|49.55|0
1652272800000|2022-05-11 12:40:00|55.28|52.16|53.49|50.37|55.36|52.24|50.38|47.26|0
1652273100000|2022-05-11 12:45:00|53.26|50.14|53.8|50.68|53.93|50.81|53.12|50|0
1652273400000|2022-05-11 12:50:00|53.79|50.67|55.11|51.99|55.18|52.06|53.76|50.64|0
1652273700000|2022-05-11 12:55:00|55.08|51.96|56.14|53.02|56.27|53.15|54.61|51.49|0
1652274000000|2022-05-11 13:00:00|56.17|53.05|55.61|52.49|56.33|53.21|55.56|52.44|0
1652274300000|2022-05-11 13:05:00|55.67|52.55|54.1|50.98|55.73|52.61|53.86|50.74|0
1652274600000|2022-05-11 13:10:00|54.03|50.91|53.35|50.23|55.19|52.07|53.32|50.2|0
1652274900000|2022-05-11 13:15:00|53.28|50.16|52.3|49.18|53.61|50.49|52.3|49.18|0
1652275200000|2022-05-11 13:20:00|52.26|49.14|52.16|49.04|52.65|49.53|52.04|48.92|0
1652275500000|2022-05-11 13:25:00|52.14|49.02|52.22|49.1|52.67|49.55|52.05|48.93|0
1652275800000|2022-05-11 13:30:00|52.02|48.9|53|49.88|53.24|50.12|50.93|47.81|0
1652276100000|2022-05-11 13:35:00|53.35|50.23|52.91|49.79|53.7|50.58|52.5|49.38|0
1652276400000|2022-05-11 13:40:00|53.2|50.08|50.31|47.19|53.39|50.27|50.24|47.12|0
1652276700000|2022-05-11 13:45:00|50.23|47.11|49.02|45.9|52.3|49.18|47.53|44.41|0
1652277000000|2022-05-11 13:50:00|49.04|45.92|48.38|45.26|49.54|46.42|48.27|45.15|0
1652277300000|2022-05-11 13:55:00|48.42|45.3|48.19|45.79|49.63|46.51|48.19|45.28|0
1652277600000|2022-05-11 14:00:00|48.27|45.87|48.1|45.7|49.12|46.72|47.97|45.57|0
1652277900000|2022-05-11 14:05:00|48.12|45.72|49.59|47.19|49.62|47.22|48.12|45.72|0
1652278200000|2022-05-11 14:10:00|49.57|47.17|48.87|46.47|49.88|47.48|48.48|46.08|0
1652278500000|2022-05-11 14:15:00|48.8|46.4|47.88|45.48|49.33|46.93|47.84|45.44|0
1652278800000|2022-05-11 14:20:00|47.67|45.27|46.92|44.52|48.3|45.9|46.63|44.23|0
1652279100000|2022-05-11 14:25:00|46.87|44.47|47.12|44.72|47.57|45.17|46.69|44.29|0
1652279400000|2022-05-11 14:30:00|47.23|44.83|47.63|45.23|48.03|45.63|46.82|44.42|0
1652279700000|2022-05-11 14:35:00|47.61|45.21|46.97|44.57|48.2|45.8|46.69|44.29|0
1652280000000|2022-05-11 14:40:00|46.95|44.55|46.47|44.07|47.12|44.72|46.39|43.99|0
1652280300000|2022-05-11 14:45:00|46.52|44.12|47.21|44.81|47.41|45.01|46.36|43.96|0
1652280600000|2022-05-11 14:50:00|47.42|45.02|48.23|45.83|48.57|46.17|47.25|44.85|0
1652280900000|2022-05-11 14:55:00|48.28|45.88|47.69|45.29|48.65|46.25|47.69|45.29|0
1652281200000|2022-05-11 15:00:00|47.7|45.3|48.02|45.62|48.59|46.19|47.63|45.23|0
1652281500000|2022-05-11 15:05:00|48.04|45.64|48.26|45.86|48.58|46.18|47.89|45.49|0
1652281800000|2022-05-11 15:10:00|48.36|45.96|47.65|45.25|48.5|46.1|47.58|45.18|0
1652282100000|2022-05-11 15:15:00|47.72|45.32|48.85|46.45|49.21|46.81|47.58|45.18|0
1652282400000|2022-05-11 15:20:00|48.9|46.5|48.45|46.05|49.06|46.66|47.1|44.7|0
1652282700000|2022-05-11 15:25:00|48.57|46.17|47.88|45.48|48.74|46.34|47.78|45.38|0
1652283000000|2022-05-11 15:30:00|47.87|45.47|47.82|45.42|48.18|45.78|47.49|45.09|0
1652283300000|2022-05-11 15:35:00|47.71|45.31|46.86|44.46|48.12|45.72|46.45|44.05|0
1652283600000|2022-05-11 15:40:00|46.9|44.5|47.14|44.74|48.14|45.74|46.64|44.24|0
1652283900000|2022-05-11 15:45:00|47.07|44.67|47.65|45.25|47.74|45.34|47.01|44.61|0
1652284200000|2022-05-11 15:50:00|47.54|45.14|48.18|45.78|48.33|45.93|47.54|45.14|0
1652284500000|2022-05-11 15:55:00|48.12|45.72|48.29|45.89|48.68|46.28|48.12|45.72|0
1652284800000|2022-05-11 16:00:00|48.41|46.01|48.68|46.28|48.91|46.51|48.31|45.91|0
1652285100000|2022-05-11 16:05:00|48.71|46.31|48.83|46.43|48.88|46.48|48.29|45.89|0
1652285400000|2022-05-11 16:10:00|48.85|46.45|48.94|46.54|49.35|46.95|48.67|46.27|0
1652285700000|2022-05-11 16:15:00|49.04|46.64|49.39|46.99|49.45|47.05|48.73|46.33|0
1652286000000|2022-05-11 16:20:00|49.45|47.05|48.22|45.82|49.52|47.12|48.07|45.67|0
1652286300000|2022-05-11 16:25:00|48.25|45.85|45.81|43.41|50.34|47.94|45.76|43.36|0
1652286600000|2022-05-11 16:30:00|48.63|46.23|49.49|47.09|49.81|47.41|48.54|46.14|0
1652286900000|2022-05-11 16:35:00|49.51|47.11|49.29|46.89|49.53|47.13|48.94|46.54|0
1652287200000|2022-05-11 16:40:00|49.39|46.99|49.73|47.33|49.91|47.51|48.77|46.37|0
1652287500000|2022-05-11 16:45:00|49.85|47.45|49.47|47.07|50.06|47.66|49.4|47|0
1652287800000|2022-05-11 16:50:00|49.45|47.05|50.42|48.02|50.46|48.06|49.45|47.05|0
1652288100000|2022-05-11 16:55:00|50.44|48.04|50.86|48.46|51.01|48.61|50.32|47.92|0
1652288400000|2022-05-11 17:00:00|50.93|48.53|51.54|49.14|51.61|49.21|50.3|47.9|0
1652288700000|2022-05-11 17:05:00|51.55|49.15|51.86|49.46|52.17|49.77|51.39|48.99|0
1652289000000|2022-05-11 17:10:00|51.84|49.44|51.64|49.24|51.88|49.48|51.29|48.89|0
1652289300000|2022-05-11 17:15:00|51.63|49.23|51.66|49.26|51.67|49.27|51.19|48.79|0
1652289600000|2022-05-11 17:20:00|51.69|49.29|51.24|48.84|52.25|49.85|51.09|48.69|0
1652289900000|2022-05-11 17:25:00|51.22|48.82|52.21|49.81|52.27|49.87|51.12|48.72|0
1652290200000|2022-05-11 17:30:00|52.23|49.83|51.81|49.41|52.44|50.04|51.63|49.23|0
1652290500000|2022-05-11 17:35:00|51.83|49.43|52.73|50.33|52.74|50.34|51.6|49.2|0
1652290800000|2022-05-11 17:40:00|52.75|50.35|53.41|51.01|53.49|51.09|52.75|50.35|0
1652291100000|2022-05-11 17:45:00|53.51|51.11|53.47|51.07|54.18|51.78|53.1|50.7|0
1652291400000|2022-05-11 17:50:00|53.52|51.12|53.69|51.29|53.95|51.55|53.16|50.76|0
1652291700000|2022-05-11 17:55:00|53.47|51.07|55.73|53.33|55.73|53.33|53.42|51.02|0
1652292000000|2022-05-11 18:00:00|55.71|53.31|54.24|51.84|55.71|53.31|54.24|51.84|0
1652292300000|2022-05-11 18:05:00|54.2|51.8|54.52|52.12|54.98|52.58|54.13|51.73|0
1652292600000|2022-05-11 18:10:00|54.59|52.19|53.91|51.51|54.77|52.37|53.91|51.51|0
1652292900000|2022-05-11 18:15:00|53.9|51.5|53.44|51.04|54.27|51.87|53.19|50.79|0
1652293200000|2022-05-11 18:20:00|53.5|51.1|52.92|50.52|54.26|51.86|52.77|50.37|0
1652293500000|2022-05-11 18:25:00|52.83|50.43|53.24|50.84|53.97|51.57|52.09|49.69|0
1652293800000|2022-05-11 18:30:00|53.13|50.73|52.34|49.94|53.64|51.24|52.34|49.94|0
1652294100000|2022-05-11 18:35:00|52.4|50|52.32|49.92|52.8|50.4|52.05|49.65|0
1652294400000|2022-05-11 18:40:00|52.36|49.96|51.63|49.23|53.05|50.65|51.62|49.22|0
1652294700000|2022-05-11 18:45:00|51.6|49.2|52.45|50.05|52.79|50.39|51.44|49.04|0
1652295000000|2022-05-11 18:50:00|52.47|50.07|53.27|50.87|53.49|51.09|52.32|49.92|0
1652295300000|2022-05-11 18:55:00|53.24|50.84|53.5|51.1|53.62|51.22|52.93|50.53|0
1652295600000|2022-05-11 19:00:00|53.56|51.16|53.82|51.42|53.98|51.58|52.93|50.53|0
1652295900000|2022-05-11 19:05:00|53.75|51.35|53.33|50.93|54.13|51.73|53.26|50.86|0
1652296200000|2022-05-11 19:10:00|53.35|50.95|53.68|51.28|53.81|51.41|52.91|50.51|0
1652296500000|2022-05-11 19:15:00|53.65|51.25|53.51|51.11|54.37|51.97|53.09|50.69|0
1652296800000|2022-05-11 19:20:00|53.56|51.16|53.97|51.57|54.04|51.64|53.34|50.94|0
1652297100000|2022-05-11 19:25:00|53.92|51.52|52.86|50.46|54.02|51.62|52.17|49.77|0
1652297400000|2022-05-11 19:30:00|52.81|50.41|53|50.6|53.12|50.72|51.92|49.52|0
1652297700000|2022-05-11 19:35:00|53.02|50.62|53.92|51.52|54|51.6|52.98|50.58|0
1652298000000|2022-05-11 19:40:00|53.97|51.57|53.91|51.51|54.09|51.69|53.56|51.16|0
1652298300000|2022-05-11 19:45:00|53.89|51.49|54.69|52.29|54.7|52.3|53.89|51.49|0
1652298600000|2022-05-11 19:50:00|54.68|52.28|54.81|52.41|55.97|53.57|54.39|51.99|0
1652298900000|2022-05-11 19:55:00|54.77|52.37|54.62|52.22|55.12|52.72|54.51|52.11|0
1652299200000|2022-05-11 20:00:00|54.55|52.15|54.6|52.2|55.25|52.85|54.55|52.15|0
1652299500000|2022-05-11 20:05:00|54.62|52.22|54.6|52.2|54.64|52.24|54.34|51.94|0
1652299800000|2022-05-11 20:10:00|54.51|52.11|54.23|51.83|54.51|52.11|54.08|51.68|0
1652300100000|2022-05-11 20:15:00|54.47|51.67|54.43|51.63|54.51|51.71|54.13|51.33|0
1652300400000|2022-05-11 20:20:00|54.44|51.64|54.55|51.75|54.58|51.78|54.32|51.52|0
1652300700000|2022-05-11 20:25:00|54.47|51.67|54.4|51.6|54.7|51.9|54.4|51.6|0
1652301000000|2022-05-11 20:30:00|54.38|51.58|54.44|51.64|54.51|51.71|54.36|51.56|0
1652301300000|2022-05-11 20:35:00|54.47|51.67|54.34|51.54|54.49|51.69|54.31|51.51|0
1652301600000|2022-05-11 20:40:00|54.36|51.56|54.23|51.43|54.36|51.56|54.01|51.21|0
1652301900000|2022-05-11 20:45:00|54.22|51.42|54.1|51.3|54.27|51.47|53.93|51.13|0
1652302200000|2022-05-11 20:50:00|54.08|51.28|54.1|51.3|54.14|51.34|54|51.2|0
1652302500000|2022-05-11 20:55:00|54.11|51.31|54.27|51.47|54.39|51.59|54.07|51.27|0
1652302800000|2022-05-11 21:00:00|54.26|51.46|54.25|51.45|54.29|51.49|54.24|51.44|0
1652303100000|2022-05-11 21:05:00|54.23|51.43|54.44|51.64|54.45|51.65|54.22|51.42|0
1652303400000|2022-05-11 21:10:00|54.45|51.65|54.51|51.71|54.52|51.72|54.45|51.65|0
1652303700000|2022-05-11 21:15:00|54.52|51.72|54.56|51.76|54.59|51.79|54.52|51.72|0
1652304000000|2022-05-11 21:20:00|54.55|51.75|54.64|51.84|54.69|51.89|54.55|51.75|0
1652304300000|2022-05-11 21:25:00|54.68|51.88|54.66|51.86|54.68|51.88|54.61|51.81|0
1652304600000|2022-05-11 21:30:00|54.64|51.84|54.61|51.81|54.69|51.89|54.57|51.77|0
1652304900000|2022-05-11 21:35:00|54.62|51.82|54.64|51.84|54.68|51.88|54.61|51.81|0
1652305200000|2022-05-11 21:40:00|54.63|51.83|54.65|51.85|54.67|51.87|54.61|51.81|0
1652305500000|2022-05-11 21:45:00|54.64|51.84|54.56|51.76|54.65|51.85|54.56|51.76|0
1652305800000|2022-05-11 21:50:00|54.55|51.75|54.53|51.73|54.56|51.76|54.53|51.73|0
1652306100000|2022-05-11 21:55:00|54.54|51.74|54.46|51.66|54.58|51.78|54.42|51.62|0
1652306400000|2022-05-11 22:00:00|54.52|51.72|54.54|51.74|54.73|51.93|54.38|51.58|0
1652306700000|2022-05-11 22:05:00|54.56|51.76|54.72|51.92|54.9|52.1|54.56|51.76|0
1652307000000|2022-05-11 22:10:00|54.73|51.93|55.25|52.45|55.3|52.5|54.7|51.9|0
1652307300000|2022-05-11 22:15:00|55.3|52.5|55.41|52.61|55.49|52.69|55.13|52.33|0
1652307600000|2022-05-11 22:20:00|55.43|52.63|55.45|52.65|55.45|52.65|55.22|52.42|0
1652307900000|2022-05-11 22:25:00|55.46|52.66|55.32|52.52|55.52|52.72|55.16|52.36|0
1652308200000|2022-05-11 22:30:00|55.29|52.49|55.04|52.24|55.29|52.49|55.01|52.21|0
1652308500000|2022-05-11 22:35:00|55.01|52.21|54.88|52.08|55.01|52.21|54.79|51.99|0
1652308800000|2022-05-11 22:40:00|54.84|52.04|54.81|52.01|54.93|52.13|54.77|51.97|0
1652309100000|2022-05-11 22:45:00|54.82|52.02|54.74|51.94|54.89|52.09|54.68|51.88|0
1652309400000|2022-05-11 22:50:00|54.73|51.93|54.58|51.78|54.99|52.19|54.53|51.73|0
1652309700000|2022-05-11 22:55:00|54.59|51.79|54.47|51.67|54.67|51.87|54.47|51.67|0
1652310000000|2022-05-11 23:00:00|54.4|51.6|54.4|51.6|54.49|51.69|54.31|51.51|0
1652310300000|2022-05-11 23:05:00|54.38|51.58|54.4|51.6|54.53|51.73|54.38|51.58|0
1652310600000|2022-05-11 23:10:00|54.41|51.61|54.57|51.77|54.57|51.77|54.36|51.56|0
1652310900000|2022-05-11 23:15:00|54.59|51.79|54.51|51.71|54.6|51.8|54.46|51.66|0
1652311200000|2022-05-11 23:20:00|54.52|51.72|54.74|51.94|54.78|51.98|54.52|51.72|0
1652311500000|2022-05-11 23:25:00|54.75|51.95|54.8|52|54.82|52.02|54.67|51.87|0
1652311800000|2022-05-11 23:30:00|54.81|52.01|54.56|51.76|54.91|52.11|54.54|51.74|0
1652312100000|2022-05-11 23:35:00|54.57|51.77|54.37|51.57|54.62|51.82|54.34|51.54|0
1652312400000|2022-05-11 23:40:00|54.39|51.59|54.24|51.44|54.41|51.61|54.22|51.42|0
1652312700000|2022-05-11 23:45:00|54.23|51.43|54.22|51.42|54.28|51.48|53.95|51.15|0
1652313000000|2022-05-11 23:50:00|54.23|51.43|54.5|51.7|54.51|51.71|54.18|51.38|0
1652313300000|2022-05-11 23:55:00|54.54|51.74|54.21|51.41|54.54|51.74|54.21|51.41|0
1652313600000|2022-05-12 00:00:00|54.23|51.43|54.81|52.01|55.04|52.24|54.23|51.43|0
1652313900000|2022-05-12 00:05:00|54.91|52.11|54.4|51.6|54.94|52.14|54.23|51.43|0
1652314200000|2022-05-12 00:10:00|54.39|51.59|54.81|52.01|54.89|52.09|54.39|51.59|0
1652314500000|2022-05-12 00:15:00|54.83|52.03|55.84|53.04|55.9|53.1|54.83|52.03|0
1652314800000|2022-05-12 00:20:00|55.87|53.07|55.83|53.03|56.11|53.31|55.68|52.88|0
1652315100000|2022-05-12 00:25:00|55.9|53.1|55.59|52.79|56.05|53.25|55.51|52.71|0
1652315400000|2022-05-12 00:30:00|55.61|52.81|55.74|52.94|55.94|53.14|55.61|52.81|0
1652315700000|2022-05-12 00:35:00|55.72|52.92|55|52.2|55.76|52.96|54.95|52.15|0
1652316000000|2022-05-12 00:40:00|54.85|52.05|53.96|51.16|54.89|52.09|53.84|51.04|0
1652316300000|2022-05-12 00:45:00|53.99|51.19|53.88|51.08|54.27|51.47|53.83|51.03|0
1652316600000|2022-05-12 00:50:00|53.87|51.07|53.66|50.86|53.87|51.07|53.52|50.72|0
1652316900000|2022-05-12 00:55:00|53.67|50.87|53.74|50.94|53.9|51.1|53.66|50.86|0
1652317200000|2022-05-12 01:00:00|53.73|50.93|53.96|51.16|54.02|51.22|53.73|50.93|0
1652317500000|2022-05-12 01:05:00|53.94|51.14|54.32|51.52|54.54|51.74|53.89|51.09|0
1652317800000|2022-05-12 01:10:00|54.31|51.51|54.19|51.39|54.31|51.51|53.91|51.11|0
1652318100000|2022-05-12 01:15:00|54.18|51.38|53.99|51.19|54.18|51.38|53.56|50.76|0
1652318400000|2022-05-12 01:20:00|53.98|51.18|54.21|51.41|54.32|51.52|53.91|51.11|0
1652318700000|2022-05-12 01:25:00|54.2|51.4|54.05|51.25|54.2|51.4|53.8|51|0
1652319000000|2022-05-12 01:30:00|54.04|51.24|53.8|51|54.07|51.27|53.63|50.83|0
1652319300000|2022-05-12 01:35:00|53.84|51.04|53.95|51.15|54.05|51.25|53.77|50.97|0
1652319600000|2022-05-12 01:40:00|53.99|51.19|53.61|50.81|54.1|51.3|53.54|50.74|0
1652319900000|2022-05-12 01:45:00|53.63|50.83|53.38|50.58|53.63|50.83|53.33|50.53|0
1652320200000|2022-05-12 01:50:00|53.37|50.57|53.5|50.7|53.5|50.7|53.28|50.48|0
1652320500000|2022-05-12 01:55:00|53.52|50.72|53.56|50.76|53.66|50.86|53.24|50.44|0
1652320800000|2022-05-12 02:00:00|53.59|50.79|53.66|50.86|53.81|51.01|53.59|50.79|0
1652321100000|2022-05-12 02:05:00|53.65|50.85|53.8|51|53.83|51.03|53.59|50.79|0
1652321400000|2022-05-12 02:10:00|53.79|50.99|53.68|50.88|53.81|51.01|53.56|50.76|0
1652321700000|2022-05-12 02:15:00|53.69|50.89|53.45|50.65|53.72|50.92|53.45|50.65|0
1652322000000|2022-05-12 02:20:00|53.47|50.67|53.51|50.71|53.59|50.79|53.41|50.61|0
1652322300000|2022-05-12 02:25:00|53.5|50.7|53.72|50.92|53.82|51.02|53.5|50.7|0
1652322600000|2022-05-12 02:30:00|53.73|50.93|54.04|51.24|54.18|51.38|53.61|50.81|0
1652322900000|2022-05-12 02:35:00|54.05|51.25|54.21|51.41|54.23|51.43|54.05|51.25|0
1652323200000|2022-05-12 02:40:00|54.22|51.42|54.27|51.47|54.3|51.5|54.12|51.32|0
1652323500000|2022-05-12 02:45:00|54.23|51.43|54.34|51.54|54.38|51.58|54.03|51.23|0
1652323800000|2022-05-12 02:50:00|54.36|51.56|54.42|51.62|54.61|51.81|54.31|51.51|0
1652324100000|2022-05-12 02:55:00|54.44|51.64|54.07|51.27|54.48|51.68|54.05|51.25|0
1652324400000|2022-05-12 03:00:00|54.05|51.25|54.14|51.34|54.18|51.38|53.92|51.12|0
1652324700000|2022-05-12 03:05:00|54.16|51.36|54.17|51.37|54.34|51.54|54.05|51.25|0
1652325000000|2022-05-12 03:10:00|54.16|51.36|54.34|51.54|54.39|51.59|54.16|51.36|0
1652325300000|2022-05-12 03:15:00|54.36|51.56|54.24|51.44|54.36|51.56|54.05|51.25|0
1652325600000|2022-05-12 03:20:00|54.25|51.45|54.22|51.42|54.3|51.5|54.1|51.3|0
1652325900000|2022-05-12 03:25:00|54.18|51.38|54.15|51.35|54.21|51.41|54.09|51.29|0
1652326200000|2022-05-12 03:30:00|54.16|51.36|53.96|51.16|54.16|51.36|53.89|51.09|0
1652326500000|2022-05-12 03:35:00|53.95|51.15|53.98|51.18|54.05|51.25|53.87|51.07|0
1652326800000|2022-05-12 03:40:00|53.99|51.19|54.36|51.56|54.55|51.75|53.97|51.17|0
1652327100000|2022-05-12 03:45:00|54.33|51.53|54.17|51.37|54.36|51.56|54.17|51.37|0
1652327400000|2022-05-12 03:50:00|54.16|51.36|54.4|51.6|54.49|51.69|54.13|51.33|0
1652327700000|2022-05-12 03:55:00|54.38|51.58|54.25|51.45|54.46|51.66|54.25|51.45|0
1652328000000|2022-05-12 04:00:00|54.21|51.41|54.24|51.44|54.29|51.49|54.13|51.33|0
1652328300000|2022-05-12 04:05:00|54.27|51.47|54.5|51.7|54.59|51.79|54.27|51.47|0
1652328600000|2022-05-12 04:10:00|54.51|51.71|54.52|51.72|54.67|51.87|54.45|51.65|0
1652328900000|2022-05-12 04:15:00|54.49|51.69|54.64|51.84|54.69|51.89|54.46|51.66|0
1652329200000|2022-05-12 04:20:00|54.65|51.85|54.98|52.18|55|52.2|54.63|51.83|0
1652329500000|2022-05-12 04:25:00|54.95|52.15|54.94|52.14|55.06|52.26|54.91|52.11|0
1652329800000|2022-05-12 04:30:00|54.93|52.13|54.91|52.11|55.02|52.22|54.79|51.99|0
1652330100000|2022-05-12 04:35:00|54.9|52.1|55.11|52.31|55.15|52.35|54.89|52.09|0
1652330400000|2022-05-12 04:40:00|55.1|52.3|55.25|52.45|55.3|52.5|55.06|52.26|0
1652330700000|2022-05-12 04:45:00|55.24|52.44|55.08|52.28|55.32|52.52|54.99|52.19|0
1652331000000|2022-05-12 04:50:00|55.09|52.29|55|52.2|55.13|52.33|54.77|51.97|0
1652331300000|2022-05-12 04:55:00|55.01|52.21|55.2|52.4|55.2|52.4|54.96|52.16|0
1652331600000|2022-05-12 05:00:00|55.18|52.38|54.98|52.18|55.18|52.38|54.77|51.97|0
1652331900000|2022-05-12 05:05:00|54.96|52.16|55.16|52.36|55.31|52.51|54.96|52.16|0
1652332200000|2022-05-12 05:10:00|55.2|52.4|55.66|52.86|55.68|52.88|55.2|52.4|0
1652332500000|2022-05-12 05:15:00|55.64|52.84|55.74|52.94|55.89|53.09|55.62|52.82|0
1652332800000|2022-05-12 05:20:00|55.72|52.92|56.48|53.68|56.5|53.7|55.69|52.89|0
1652333100000|2022-05-12 05:25:00|56.45|53.65|56|53.2|56.45|53.65|55.99|53.19|0
1652333400000|2022-05-12 05:30:00|55.99|53.19|55.83|53.03|55.99|53.19|55.74|52.94|0
1652333700000|2022-05-12 05:35:00|55.82|53.02|56.06|53.26|56.16|53.36|55.62|52.82|0
1652334000000|2022-05-12 05:40:00|56.05|53.25|56.29|53.49|56.36|53.56|55.95|53.15|0
1652334300000|2022-05-12 05:45:00|56.31|53.51|56.57|53.77|56.62|53.82|56.17|53.37|0
1652334600000|2022-05-12 05:50:00|56.56|53.76|56.67|53.87|56.76|53.96|56.54|53.74|0
1652334900000|2022-05-12 05:55:00|56.65|53.85|56.77|53.97|56.81|54.01|56.47|53.67|0
1652335200000|2022-05-12 06:00:00|56.76|53.96|56.37|53.57|56.89|54.09|56.29|53.49|0
1652335500000|2022-05-12 06:05:00|56.39|53.59|56.59|53.79|56.59|53.79|55.71|52.91|0
1652335800000|2022-05-12 06:10:00|56.6|53.8|56.43|53.63|56.6|53.8|56.25|53.45|0
1652336100000|2022-05-12 06:15:00|56.44|53.64|56.92|54.12|57.09|54.29|56.36|53.56|0
1652336400000|2022-05-12 06:20:00|56.93|54.13|56.43|53.63|57.02|54.22|56.24|53.44|0
1652336700000|2022-05-12 06:25:00|56.41|53.61|56.84|54.04|56.85|54.05|56.39|53.59|0
1652337000000|2022-05-12 06:30:00|56.86|54.06|56.68|53.88|56.86|54.06|56.55|53.75|0
1652337300000|2022-05-12 06:35:00|56.67|53.87|56.59|53.79|56.67|53.87|56.31|53.51|0
1652337600000|2022-05-12 06:40:00|56.57|53.77|56.56|53.76|56.7|53.9|56.25|53.45|0
1652337900000|2022-05-12 06:45:00|56.55|53.75|57.3|54.5|57.62|54.82|56.55|53.75|0
1652338200000|2022-05-12 06:50:00|57.31|54.51|57.16|54.36|57.36|54.56|57.09|54.29|0
1652338500000|2022-05-12 06:55:00|57.13|54.33|57.35|54.55|57.39|54.59|56.84|54.04|0
1652338800000|2022-05-12 07:00:00|57.34|54.54|57.56|54.76|58|55.2|57.25|54.45|0
1652339100000|2022-05-12 07:05:00|57.47|55.07|57.62|55.22|57.86|55.46|56.59|54.19|0
1652339400000|2022-05-12 07:10:00|57.66|55.26|57.71|55.31|58.12|55.72|57.51|55.11|0
1652339700000|2022-05-12 07:15:00|57.74|55.34|57.73|55.33|57.85|55.45|56.88|54.48|0
1652340000000|2022-05-12 07:20:00|57.71|55.31|57.99|55.59|58.48|56.08|57.71|55.31|0
1652340300000|2022-05-12 07:25:00|57.98|55.58|57.36|54.96|58.1|55.7|57.12|54.72|0
1652340600000|2022-05-12 07:30:00|57.23|54.83|57.55|55.15|58.06|55.66|57.15|54.75|0
1652340900000|2022-05-12 07:35:00|57.53|55.13|57.93|55.53|57.93|55.53|57.32|54.92|0
1652341200000|2022-05-12 07:40:00|57.96|55.56|57.06|54.66|58.11|55.71|57.06|54.66|0
1652341500000|2022-05-12 07:45:00|57.07|54.67|55.51|53.11|57.16|54.76|55.45|53.05|0
1652341800000|2022-05-12 07:50:00|55.47|53.07|56.3|53.9|56.47|54.07|55.32|52.92|0
1652342100000|2022-05-12 07:55:00|56.26|53.86|56.57|54.17|57.17|54.77|56.19|53.79|0
1652342400000|2022-05-12 08:00:00|56.37|53.97|57.65|55.25|57.89|55.49|56.33|53.93|0
1652342700000|2022-05-12 08:05:00|57.62|55.22|57.47|55.07|57.98|55.58|57.21|54.81|0
1652343000000|2022-05-12 08:10:00|57.44|55.04|57.49|55.09|57.68|55.28|57.19|54.79|0
1652343300000|2022-05-12 08:15:00|57.45|55.05|57.68|55.28|57.79|55.39|57.1|54.7|0
1652343600000|2022-05-12 08:20:00|57.73|55.33|57.76|55.36|58.08|55.68|57.55|55.15|0
1652343900000|2022-05-12 08:25:00|57.84|55.44|57.67|55.27|58|55.6|57.5|55.1|0
1652344200000|2022-05-12 08:30:00|57.68|55.28|57.83|55.43|58.02|55.62|57.15|54.75|0
1652344500000|2022-05-12 08:35:00|57.88|55.48|58.1|55.7|58.38|55.98|57.85|55.45|0
1652344800000|2022-05-12 08:40:00|58.19|55.79|58.42|56.02|58.61|56.21|58.12|55.72|0
1652345100000|2022-05-12 08:45:00|58.38|55.98|58.82|56.42|59.1|56.7|58.36|55.96|0
1652345400000|2022-05-12 08:50:00|58.79|56.39|58.55|56.15|58.83|56.43|57.36|54.96|0
1652345700000|2022-05-12 08:55:00|58.57|56.17|58.57|56.17|58.83|56.43|58.37|55.97|0
1652346000000|2022-05-12 09:00:00|58.62|56.22|59.1|56.7|59.12|56.72|58.39|55.99|0
1652346300000|2022-05-12 09:05:00|59.08|56.68|58.68|56.28|59.08|56.68|58.6|56.2|0
1652346600000|2022-05-12 09:10:00|58.73|56.33|58.75|56.35|59.08|56.68|58.55|56.15|0
1652346900000|2022-05-12 09:15:00|58.8|56.4|58.34|55.94|59.05|56.65|58.31|55.91|0
1652347200000|2022-05-12 09:20:00|58.36|55.96|58.82|56.42|58.88|56.48|58.3|55.9|0
1652347500000|2022-05-12 09:25:00|58.81|56.41|58.91|56.51|59.15|56.75|58.6|56.2|0
1652347800000|2022-05-12 09:30:00|58.95|56.55|59.42|57.02|59.76|57.36|58.86|56.46|0
1652348100000|2022-05-12 09:35:00|59.35|56.95|58.74|56.34|59.35|56.95|58.7|56.3|0
1652348400000|2022-05-12 09:40:00|58.73|56.33|58.71|56.31|59.02|56.62|58.63|56.23|0
1652348700000|2022-05-12 09:45:00|58.74|56.34|58.28|55.88|58.81|56.41|58.23|55.83|0
1652349000000|2022-05-12 09:50:00|58.3|55.9|58.56|56.16|58.69|56.29|58.3|55.9|0
1652349300000|2022-05-12 09:55:00|58.62|56.22|58.88|56.48|58.89|56.49|58.53|56.13|0
1652349600000|2022-05-12 10:00:00|58.87|56.47|58.77|56.37|59.04|56.64|58.62|56.22|0
1652349900000|2022-05-12 10:05:00|58.71|56.31|58.54|56.14|58.94|56.54|58.36|55.96|0
1652350200000|2022-05-12 10:10:00|58.52|56.12|58.48|56.08|59.6|57.2|57.95|55.55|0
1652350500000|2022-05-12 10:15:00|58.49|56.09|58.43|56.03|58.56|56.16|58.34|55.94|0
1652350800000|2022-05-12 10:20:00|58.44|56.04|58.38|55.98|58.57|56.17|58.29|55.89|0
1652351100000|2022-05-12 10:25:00|58.36|55.96|57.38|54.98|58.4|56|57.35|54.95|0
1652351400000|2022-05-12 10:30:00|57.4|55|57.68|55.28|57.81|55.41|57.35|54.95|0
1652351700000|2022-05-12 10:35:00|57.67|55.27|58.02|55.62|58.15|55.75|57.44|55.04|0
1652352000000|2022-05-12 10:40:00|58|55.6|58.19|55.79|58.26|55.86|57.93|55.53|0
1652352300000|2022-05-12 10:45:00|58.21|55.81|58.35|55.95|58.44|56.04|58.19|55.79|0
1652352600000|2022-05-12 10:50:00|58.34|55.94|57.78|55.38|58.36|55.96|57.63|55.23|0
1652352900000|2022-05-12 10:55:00|57.72|55.32|57.38|54.98|57.73|55.33|57.12|54.72|0
1652353200000|2022-05-12 11:00:00|57.3|54.9|56.83|54.43|58.11|55.71|56.6|54.2|0
1652353500000|2022-05-12 11:05:00|56.8|54.4|57.03|54.63|57.12|54.72|56.77|54.37|0
1652353800000|2022-05-12 11:10:00|57.07|54.67|56.4|54|57.1|54.7|56.4|54|0
1652354100000|2022-05-12 11:15:00|56.38|53.98|56.44|54.04|56.44|54.04|56.26|53.86|0
1652354400000|2022-05-12 11:20:00|56.42|54.02|55.85|53.45|56.44|54.04|55.58|53.18|0
1652354700000|2022-05-12 11:25:00|55.93|53.53|56.28|53.88|56.33|53.93|55.71|53.31|0
1652355000000|2022-05-12 11:30:00|56.3|53.9|57.86|55.46|57.86|55.46|56.28|53.88|0
1652355300000|2022-05-12 11:35:00|57.81|55.41|58.06|55.66|58.17|55.77|57.56|55.16|0
1652355600000|2022-05-12 11:40:00|58.05|55.65|58.22|55.82|58.47|56.07|57.83|55.43|0
1652355900000|2022-05-12 11:45:00|58.26|55.86|59.05|56.65|59.05|56.65|58.24|55.84|0
1652356200000|2022-05-12 11:50:00|59.02|56.62|59.25|56.85|59.41|57.01|58.25|55.85|0
1652356500000|2022-05-12 11:55:00|59.2|56.8|59.66|57.26|60.01|57.61|58.81|56.41|0
1652356800000|2022-05-12 12:00:00|59.63|57.23|61.14|58.74|61.39|58.99|59.5|57.1|0
1652357100000|2022-05-12 12:05:00|61.12|58.72|60.77|58.37|61.2|58.8|60.5|58.1|0
1652357400000|2022-05-12 12:10:00|60.79|58.39|60.44|58.04|60.79|58.39|60.38|57.98|0
1652357700000|2022-05-12 12:15:00|60.46|58.06|60.41|58.01|60.65|58.25|60.18|57.78|0
1652358000000|2022-05-12 12:20:00|60.39|57.99|60.83|58.43|61|58.6|60.34|57.94|0
1652358300000|2022-05-12 12:25:00|60.86|58.46|60.81|58.41|61|58.6|60.52|58.12|0
1652358600000|2022-05-12 12:30:00|61.05|58.65|60.67|58.27|61.06|58.66|59.97|57.57|0
1652358900000|2022-05-12 12:35:00|60.76|58.36|60.29|57.89|60.88|58.48|60.24|57.84|0
1652359200000|2022-05-12 12:40:00|60.24|57.84|60.4|58|60.5|58.1|59.54|57.14|0
1652359500000|2022-05-12 12:45:00|60.49|58.09|60.43|58.03|60.5|58.1|60.05|57.65|0
1652359800000|2022-05-12 12:50:00|60.35|57.95|60.47|58.07|60.73|58.33|60.26|57.86|0
1652360100000|2022-05-12 12:55:00|60.4|58|60.7|58.3|60.94|58.54|60.22|57.82|0
1652360400000|2022-05-12 13:00:00|60.65|58.25|60.84|58.44|61.12|58.72|60.39|57.99|0
1652360700000|2022-05-12 13:05:00|60.89|58.49|60.37|57.97|60.96|58.56|60.25|57.85|0
1652361000000|2022-05-12 13:10:00|60.35|57.95|59.85|57.45|60.67|58.27|59.82|57.42|0
1652361300000|2022-05-12 13:15:00|59.86|57.46|59.77|57.37|60.12|57.72|59.54|57.14|0
1652361600000|2022-05-12 13:20:00|59.79|57.39|59.33|56.93|59.79|57.39|59.14|56.74|0
1652361900000|2022-05-12 13:25:00|59.46|57.06|60.44|58.04|60.44|58.04|59.44|57.04|0
1652362200000|2022-05-12 13:30:00|60.42|58.02|61.54|59.14|61.66|59.26|59.21|56.81|0
1652362500000|2022-05-12 13:35:00|61.7|59.3|62.25|59.85|62.37|59.97|60.86|58.46|0
1652362800000|2022-05-12 13:40:00|62.18|59.78|60.39|57.99|62.56|60.16|60.31|57.91|0
1652363100000|2022-05-12 13:45:00|60.59|58.19|59.31|56.91|61.11|58.71|57.96|55.56|0
1652363400000|2022-05-12 13:50:00|59.39|56.99|59.01|56.61|60.23|57.83|58.64|56.24|0
1652363700000|2022-05-12 13:55:00|59.06|56.66|60.46|58.06|60.94|58.54|59.06|56.66|0
1652364000000|2022-05-12 14:00:00|60.56|58.16|60.45|58.05|61.49|59.09|60.07|57.67|0
1652364300000|2022-05-12 14:05:00|60.42|58.02|58.21|55.81|60.42|58.02|57.91|55.51|0
1652364600000|2022-05-12 14:10:00|58.3|55.9|57.29|54.89|58.46|56.06|56.5|54.1|0
1652364900000|2022-05-12 14:15:00|57.34|54.94|57.4|55|58.22|55.82|56.87|54.47|0
1652365200000|2022-05-12 14:20:00|57.38|54.98|56.01|53.61|57.76|55.36|55.63|53.23|0
1652365500000|2022-05-12 14:25:00|56.02|53.62|57.06|54.66|57.3|54.9|55.94|53.54|0
1652365800000|2022-05-12 14:30:00|57.05|54.65|57.48|55.08|58|55.6|56.39|53.99|0
1652366100000|2022-05-12 14:35:00|57.55|55.15|56.6|54.2|57.93|55.53|56.5|54.1|0
1652366400000|2022-05-12 14:40:00|56.56|54.16|57.19|54.79|57.75|55.35|56.56|54.16|0
1652366700000|2022-05-12 14:45:00|56.26|53.86|56.6|54.2|57.6|55.2|56.21|53.81|0
1652367000000|2022-05-12 14:50:00|56.62|54.22|55.53|53.13|56.62|54.22|55.49|53.09|0
1652367300000|2022-05-12 14:55:00|55.64|53.24|54.3|51.9|56.28|53.88|54.13|51.73|0
1652367600000|2022-05-12 15:00:00|54.15|51.75|53.82|51.42|55.1|52.7|53.82|51.42|0
1652367900000|2022-05-12 15:05:00|53.73|51.33|54.25|51.85|54.49|52.09|53.27|50.87|0
1652368200000|2022-05-12 15:10:00|54.23|51.83|55.39|52.99|55.39|52.99|54.14|51.74|0
1652368500000|2022-05-12 15:15:00|55.53|53.13|55.71|53.31|56.08|53.68|55.37|52.97|0
1652368800000|2022-05-12 15:20:00|55.72|53.32|56.7|54.3|56.72|54.32|55.49|53.09|0
1652369100000|2022-05-12 15:25:00|56.54|54.14|56.53|54.13|56.81|54.41|56.04|53.64|0
1652369400000|2022-05-12 15:30:00|56.49|54.09|56.7|54.3|57.37|54.97|55.67|53.27|0
1652369700000|2022-05-12 15:35:00|56.71|54.31|56.18|53.78|57|54.6|55.98|53.58|0
1652370000000|2022-05-12 15:40:00|56.04|53.64|57.22|54.82|57.26|54.86|56.03|53.63|0
1652370300000|2022-05-12 15:45:00|57.31|54.91|58.17|55.77|58.23|55.83|57.18|54.78|0
1652370600000|2022-05-12 15:50:00|58.2|55.8|58.79|56.39|59.25|56.85|58.2|55.8|0
1652370900000|2022-05-12 15:55:00|58.93|56.53|60.2|57.8|60.2|57.8|58.11|55.71|0
1652371200000|2022-05-12 16:00:00|60.21|57.81|60.36|57.24|61.02|57.9|60.21|57.19|0
1652371500000|2022-05-12 16:05:00|60.33|57.21|60.05|56.93|60.78|57.66|59.87|56.75|0
1652371800000|2022-05-12 16:10:00|60.23|57.11|60.14|57.02|60.9|57.78|59.68|56.56|0
1652372100000|2022-05-12 16:15:00|60.21|57.09|60.12|57|60.94|57.82|59.78|56.66|0
1652372400000|2022-05-12 16:20:00|60.21|57.09|58.71|55.59|60.24|57.12|57.64|54.52|0
1652372700000|2022-05-12 16:25:00|58.81|55.69|58.15|55.03|58.88|55.76|57.92|54.8|0
1652373000000|2022-05-12 16:30:00|58.21|55.09|57.38|54.26|59.01|55.89|57.16|54.04|0
1652373300000|2022-05-12 16:35:00|57.24|54.12|57.85|54.73|57.85|54.73|57.07|53.95|0
1652373600000|2022-05-12 16:40:00|57.87|54.75|57.01|53.89|58.92|55.8|57.01|53.89|0
1652373900000|2022-05-12 16:45:00|56.91|53.79|57.64|54.52|57.83|54.71|56.66|53.54|0
1652374200000|2022-05-12 16:50:00|57.67|54.55|57.62|54.5|58.16|55.04|57.33|54.21|0
1652374500000|2022-05-12 16:55:00|57.67|54.55|58.39|55.27|58.46|55.34|57.17|54.05|0
1652374800000|2022-05-12 17:00:00|58.4|55.28|59|55.88|59.12|56|57.81|54.69|0
1652375100000|2022-05-12 17:05:00|59.18|56.06|59.21|56.09|59.52|56.4|58.85|55.73|0
1652375400000|2022-05-12 17:10:00|59.14|56.02|59.07|55.95|59.33|56.21|58.24|55.12|0
1652375700000|2022-05-12 17:15:00|59.17|56.05|59.63|56.51|59.82|56.7|58.52|55.4|0
1652376000000|2022-05-12 17:20:00|59.68|56.56|59.62|56.5|60.13|57.01|58.36|55.24|0
1652376300000|2022-05-12 17:25:00|59.55|56.43|59.6|56.48|60.16|57.04|59.37|56.25|0
1652376600000|2022-05-12 17:30:00|59.62|56.5|60.2|57.08|60.56|57.44|59.23|56.11|0
1652376900000|2022-05-12 17:35:00|60.25|57.13|60.93|57.81|61.08|57.96|59.92|56.8|0
1652377200000|2022-05-12 17:40:00|60.98|57.86|61.1|57.98|61.22|58.1|60.79|57.67|0
1652377500000|2022-05-12 17:45:00|61.18|58.06|62.15|59.03|62.18|59.06|60.96|57.84|0
1652377800000|2022-05-12 17:50:00|62.18|59.06|61.23|58.11|62.18|59.06|59.97|56.85|0
1652378100000|2022-05-12 17:55:00|61.22|58.1|61|57.88|61.51|58.39|60.41|57.29|0
1652378400000|2022-05-12 18:00:00|60.94|57.82|60.45|57.33|61.15|58.03|60.12|57|0
1652378700000|2022-05-12 18:05:00|60.55|57.43|61.84|58.72|61.89|58.77|60.55|57.43|0
1652379000000|2022-05-12 18:10:00|61.89|58.77|61.38|58.26|61.92|58.8|61.38|58.26|0
1652379300000|2022-05-12 18:15:00|61.36|58.24|63|59.88|64.49|61.37|60.67|57.55|0
1652379600000|2022-05-12 18:20:00|63.07|59.95|63.44|60.32|63.76|60.64|62.56|59.44|0
1652379900000|2022-05-12 18:25:00|63.52|60.4|63.21|60.09|63.84|60.72|62.85|59.73|0
1652380200000|2022-05-12 18:30:00|63.26|60.14|64.05|60.93|64.48|61.36|63.08|59.96|0
1652380500000|2022-05-12 18:35:00|63.92|60.8|64.62|61.5|64.74|61.62|63.92|60.8|0
1652380800000|2022-05-12 18:40:00|64.59|61.47|64.69|61.57|64.97|61.85|64.39|61.27|0
1652381100000|2022-05-12 18:45:00|64.57|61.45|65.56|62.44|65.61|62.49|63.97|60.85|0
1652381400000|2022-05-12 18:50:00|65.73|62.61|65.21|62.09|65.98|62.86|64.69|61.57|0
1652381700000|2022-05-12 18:55:00|65.28|62.16|65.09|61.97|65.39|62.27|64.89|61.77|0
1652382000000|2022-05-12 19:00:00|65.12|62|63.93|60.81|65.34|62.22|63.85|60.73|0
1652382300000|2022-05-12 19:05:00|63.85|60.73|64.61|61.49|64.99|61.87|63.85|60.73|0
1652382600000|2022-05-12 19:10:00|64.59|61.47|64.59|61.47|65.41|62.29|64.56|61.44|0
1652382900000|2022-05-12 19:15:00|64.63|61.51|62.87|59.99|64.63|61.51|62.58|59.7|0
1652383200000|2022-05-12 19:20:00|62.85|59.97|61.18|58.3|62.97|60.09|60.4|57.52|0
1652383500000|2022-05-12 19:25:00|61.23|58.35|62.32|59.44|62.4|59.52|60.34|57.46|0
1652383800000|2022-05-12 19:30:00|62.19|59.31|61.23|58.35|62.25|59.37|60.64|57.76|0
1652384100000|2022-05-12 19:35:00|61.49|58.61|60.71|57.83|62|59.12|60.71|57.83|0
1652384400000|2022-05-12 19:40:00|60.78|57.9|60.93|58.05|61.28|58.4|59.85|56.97|0
1652384700000|2022-05-12 19:45:00|60.86|57.98|60.64|57.76|61.09|58.21|59.99|57.11|0
1652385000000|2022-05-12 19:50:00|60.29|57.41|59.44|56.56|60.29|57.41|58.53|55.65|0
1652385300000|2022-05-12 19:55:00|59.51|56.63|57.16|54.28|59.7|56.82|57.16|54.28|0
1652385600000|2022-05-12 20:00:00|57.34|54.46|57.85|54.97|57.99|55.11|57.12|54.24|0
1652385900000|2022-05-12 20:05:00|57.83|54.95|57.7|54.82|57.94|55.06|57.63|54.75|0
1652386200000|2022-05-12 20:10:00|57.74|54.86|58.39|55.51|58.46|55.58|57.72|54.84|0
1652386500000|2022-05-12 20:15:00|58.55|55.19|58.2|54.84|58.7|55.34|58.14|54.78|0
1652386800000|2022-05-12 20:20:00|58.23|54.87|58.29|54.93|58.5|55.14|58.18|54.82|0
1652387100000|2022-05-12 20:25:00|58.27|54.91|58.3|54.94|58.49|55.13|58.21|54.85|0
1652387400000|2022-05-12 20:30:00|58.31|54.95|58.56|55.2|58.95|55.59|58.3|54.94|0
1652387700000|2022-05-12 20:35:00|58.54|55.18|58.98|55.62|59.23|55.87|58.43|55.07|0
1652388000000|2022-05-12 20:40:00|58.94|55.58|59.01|55.65|59.09|55.73|58.6|55.24|0
1652388300000|2022-05-12 20:45:00|59|55.64|59.51|56.15|59.51|56.15|58.74|55.38|0
1652388600000|2022-05-12 20:50:00|59.58|56.22|59.87|56.51|59.89|56.53|59.49|56.13|0
1652388900000|2022-05-12 20:55:00|59.88|56.52|59.66|56.3|60.08|56.72|59.57|56.21|0
1652389200000|2022-05-12 21:00:00|59.62|56.26|59.54|56.18|59.63|56.27|59.52|56.16|0
1652389500000|2022-05-12 21:05:00|59.55|56.19|59.55|56.19|59.59|56.23|59.53|56.17|0
1652389800000|2022-05-12 21:10:00|59.53|56.17|59.41|56.05|59.53|56.17|59.34|55.98|0
1652390100000|2022-05-12 21:15:00|59.42|56.06|59.42|56.06|59.43|56.07|59.4|56.04|0
1652390400000|2022-05-12 21:20:00|59.41|56.05|59.28|55.92|59.42|56.06|59.28|55.92|0
1652390700000|2022-05-12 21:25:00|59.3|55.94|59.23|55.87|59.31|55.95|59.23|55.87|0
1652391000000|2022-05-12 21:30:00|59.22|55.86|59.24|55.88|59.24|55.88|59.19|55.83|0
1652391300000|2022-05-12 21:35:00|59.23|55.87|59.22|55.86|59.24|55.88|59.22|55.86|0
1652391600000|2022-05-12 21:40:00|59.25|55.89|59.24|55.88|59.27|55.91|59.19|55.83|0
1652391900000|2022-05-12 21:45:00|59.22|55.86|59.2|55.84|59.22|55.86|59.15|55.79|0
1652392200000|2022-05-12 21:50:00|59.19|55.83|59.2|55.84|59.21|55.85|59.15|55.79|0
1652392500000|2022-05-12 21:55:00|59.19|55.83|59.15|55.79|59.19|55.83|59.14|55.78|0
1652392800000|2022-05-12 22:00:00|59.02|55.66|58.92|55.56|59.02|55.66|58.67|55.31|0
1652393100000|2022-05-12 22:05:00|58.87|55.51|58.69|55.33|59.04|55.68|58.53|55.17|0
1652393400000|2022-05-12 22:10:00|58.64|55.28|58.44|55.08|58.73|55.37|58.35|54.99|0
1652393700000|2022-05-12 22:15:00|58.46|55.1|58.47|55.11|58.73|55.37|58.4|55.04|0
1652394000000|2022-05-12 22:20:00|58.41|55.05|58.72|55.36|58.72|55.36|58.32|54.96|0
1652394300000|2022-05-12 22:25:00|58.73|55.37|58.29|54.93|58.73|55.37|58.25|54.89|0
1652394600000|2022-05-12 22:30:00|58.28|54.92|58.65|55.29|58.66|55.3|58.27|54.91|0
1652394900000|2022-05-12 22:35:00|58.69|55.33|58.62|55.26|58.69|55.33|58.61|55.25|0
1652395200000|2022-05-12 22:40:00|58.61|55.25|58.47|55.11|58.62|55.26|58.47|55.11|0
1652395500000|2022-05-12 22:45:00|58.5|55.14|58.54|55.18|58.59|55.23|58.4|55.04|0
1652395800000|2022-05-12 22:50:00|58.53|55.17|58.49|55.13|58.57|55.21|58.38|55.02|0
1652396100000|2022-05-12 22:55:00|58.47|55.11|58.45|55.09|58.56|55.2|58.42|55.06|0
1652396400000|2022-05-12 23:00:00|58.42|55.06|58.04|54.68|58.48|55.12|57.97|54.61|0
1652396700000|2022-05-12 23:05:00|58.02|54.66|57.99|54.63|58.04|54.68|57.66|54.3|0
1652397000000|2022-05-12 23:10:00|58|54.64|57.82|54.46|58.04|54.68|57.72|54.36|0
1652397300000|2022-05-12 23:15:00|57.83|54.47|57.88|54.52|58.04|54.68|57.81|54.45|0
1652397600000|2022-05-12 23:20:00|57.83|54.47|57.47|54.11|57.83|54.47|57.46|54.1|0
1652397900000|2022-05-12 23:25:00|57.45|54.09|57.47|54.11|57.56|54.2|57.25|53.89|0
1652398200000|2022-05-12 23:30:00|57.44|54.08|57.29|53.93|57.52|54.16|57.18|53.82|0
1652398500000|2022-05-12 23:35:00|57.25|53.89|57.05|53.69|57.38|54.02|57.03|53.67|0
1652398800000|2022-05-12 23:40:00|57.03|53.67|56.98|53.62|57.05|53.69|56.83|53.47|0
1652399100000|2022-05-12 23:45:00|56.95|53.59|56.65|53.29|56.96|53.6|56.54|53.18|0
1652399400000|2022-05-12 23:50:00|56.63|53.27|56.64|53.28|56.74|53.38|56.58|53.22|0
1652399700000|2022-05-12 23:55:00|56.63|53.27|56.69|53.33|56.71|53.35|56.59|53.23|0
1652400000000|2022-05-13 00:00:00|56.71|53.35|56.58|53.22|57.07|53.71|56.58|53.22|0
1652400300000|2022-05-13 00:05:00|56.6|53.24|56.8|53.44|56.82|53.46|56.58|53.22|0
1652400600000|2022-05-13 00:10:00|56.82|53.46|56.62|53.26|57.06|53.7|56.53|53.17|0
1652400900000|2022-05-13 00:15:00|56.64|53.28|56.05|52.69|56.65|53.29|56.05|52.69|0
1652401200000|2022-05-13 00:20:00|56.1|52.74|55.94|52.58|56.14|52.78|55.94|52.58|0
1652401500000|2022-05-13 00:25:00|55.92|52.56|55.72|52.36|56.03|52.67|55.72|52.36|0
1652401800000|2022-05-13 00:30:00|55.7|52.34|55.5|52.14|55.72|52.36|55.39|52.03|0
1652402100000|2022-05-13 00:35:00|55.48|52.12|55.39|52.03|55.63|52.27|55.39|52.03|0
1652402400000|2022-05-13 00:40:00|55.41|52.05|55.45|52.09|55.5|52.14|55.35|51.99|0
1652402700000|2022-05-13 00:45:00|55.48|52.12|55.56|52.2|55.56|52.2|55.41|52.05|0
1652403000000|2022-05-13 00:50:00|55.58|52.22|55.54|52.18|55.6|52.24|55.5|52.14|0
1652403300000|2022-05-13 00:55:00|55.53|52.17|55.49|52.13|55.59|52.23|55.43|52.07|0
1652403600000|2022-05-13 01:00:00|55.48|52.12|55.51|52.15|55.66|52.3|55.48|52.12|0
1652403900000|2022-05-13 01:05:00|55.52|52.16|55.56|52.2|55.6|52.24|55.47|52.11|0
1652404200000|2022-05-13 01:10:00|55.52|52.16|55.45|52.09|55.63|52.27|55.42|52.06|0
1652404500000|2022-05-13 01:15:00|55.42|52.06|54.93|51.57|55.45|52.09|54.93|51.57|0
1652404800000|2022-05-13 01:20:00|54.95|51.59|54.81|51.45|54.99|51.63|54.77|51.41|0
1652405100000|2022-05-13 01:25:00|54.8|51.44|54.86|51.5|54.88|51.52|54.69|51.33|0
1652405400000|2022-05-13 01:30:00|54.83|51.47|54.99|51.63|55.08|51.72|54.82|51.46|0
1652405700000|2022-05-13 01:35:00|54.98|51.62|55.34|51.98|55.42|52.06|54.98|51.62|0
1652406000000|2022-05-13 01:40:00|55.35|51.99|55.34|51.98|55.4|52.04|55.14|51.78|0
1652406300000|2022-05-13 01:45:00|55.35|51.99|55.13|51.77|55.36|52|55.09|51.73|0
1652406600000|2022-05-13 01:50:00|55.12|51.76|55.02|51.66|55.2|51.84|54.95|51.59|0
1652406900000|2022-05-13 01:55:00|55|51.64|55.07|51.71|55.11|51.75|54.96|51.6|0
1652407200000|2022-05-13 02:00:00|55.05|51.69|54.91|51.55|55.07|51.71|54.79|51.43|0
1652407500000|2022-05-13 02:05:00|54.9|51.54|55|51.64|55.03|51.67|54.82|51.46|0
1652407800000|2022-05-13 02:10:00|54.99|51.63|55.11|51.75|55.18|51.82|54.98|51.62|0
1652408100000|2022-05-13 02:15:00|55.12|51.76|54.98|51.62|55.17|51.81|54.88|51.52|0
1652408400000|2022-05-13 02:20:00|55|51.64|55.04|51.68|55.06|51.7|54.91|51.55|0
1652408700000|2022-05-13 02:25:00|55.03|51.67|55.11|51.75|55.12|51.76|55|51.64|0
1652409000000|2022-05-13 02:30:00|55.1|51.74|54.97|51.61|55.12|51.76|54.97|51.61|0
1652409300000|2022-05-13 02:35:00|54.98|51.62|55.18|51.82|55.2|51.84|54.91|51.55|0
1652409600000|2022-05-13 02:40:00|55.14|51.78|55.05|51.69|55.14|51.78|55.01|51.65|0
1652409900000|2022-05-13 02:45:00|55.04|51.68|55.01|51.65|55.07|51.71|54.95|51.59|0
1652410200000|2022-05-13 02:50:00|55.03|51.67|55.05|51.69|55.11|51.75|54.99|51.63|0
1652410500000|2022-05-13 02:55:00|55.07|51.71|55.01|51.65|55.08|51.72|55.01|51.65|0
1652410800000|2022-05-13 03:00:00|55.05|51.69|55.07|51.71|55.09|51.73|54.96|51.6|0
1652411100000|2022-05-13 03:05:00|55.08|51.72|54.73|51.37|55.08|51.72|54.66|51.3|0
1652411400000|2022-05-13 03:10:00|54.72|51.36|54.68|51.32|54.83|51.47|54.66|51.3|0
1652411700000|2022-05-13 03:15:00|54.66|51.3|54.17|50.81|54.66|51.3|54.15|50.79|0
1652412000000|2022-05-13 03:20:00|54.16|50.8|53.88|50.52|54.24|50.88|53.87|50.51|0
1652412300000|2022-05-13 03:25:00|53.89|50.53|53.88|50.52|54.11|50.75|53.86|50.5|0
1652412600000|2022-05-13 03:30:00|53.86|50.5|53.62|50.26|53.88|50.52|53.52|50.16|0
1652412900000|2022-05-13 03:35:00|53.61|50.25|53.66|50.3|53.71|50.35|53.54|50.18|0
1652413200000|2022-05-13 03:40:00|53.59|50.23|53.54|50.18|53.6|50.24|53.5|50.14|0
1652413500000|2022-05-13 03:45:00|53.52|50.16|53.95|50.59|53.99|50.63|53.52|50.16|0
1652413800000|2022-05-13 03:50:00|53.94|50.58|54.06|50.7|54.08|50.72|53.84|50.48|0
1652414100000|2022-05-13 03:55:00|54.04|50.68|54.01|50.65|54.1|50.74|53.96|50.6|0
1652414400000|2022-05-13 04:00:00|54.04|50.68|54.33|50.97|54.33|50.97|54.01|50.65|0
1652414700000|2022-05-13 04:05:00|54.36|51|54.29|50.93|54.48|51.12|54.26|50.9|0
1652415000000|2022-05-13 04:10:00|54.31|50.95|54.43|51.07|54.58|51.22|54.31|50.95|0
1652415300000|2022-05-13 04:15:00|54.45|51.09|54.57|51.21|54.58|51.22|54.39|51.03|0
1652415600000|2022-05-13 04:20:00|54.58|51.22|54.4|51.04|54.58|51.22|54.39|51.03|0
1652415900000|2022-05-13 04:25:00|54.39|51.03|54.41|51.05|54.48|51.12|54.35|50.99|0
1652416200000|2022-05-13 04:30:00|54.42|51.06|54.47|51.11|54.49|51.13|54.36|51|0
1652416500000|2022-05-13 04:35:00|54.45|51.09|54.34|50.98|54.45|51.09|54.32|50.96|0
1652416800000|2022-05-13 04:40:00|54.36|51|54.32|50.96|54.4|51.04|54.3|50.94|0
1652417100000|2022-05-13 04:45:00|54.35|50.99|54.07|50.71|54.36|51|54.06|50.7|0
1652417400000|2022-05-13 04:50:00|54.09|50.73|54|50.64|54.13|50.77|53.89|50.53|0
1652417700000|2022-05-13 04:55:00|53.98|50.62|54.04|50.68|54.08|50.72|53.93|50.57|0
1652418000000|2022-05-13 05:00:00|54.02|50.66|54.18|50.82|54.35|50.99|54|50.64|0
1652418300000|2022-05-13 05:05:00|54.17|50.81|53.99|50.63|54.27|50.91|53.93|50.57|0
1652418600000|2022-05-13 05:10:00|53.97|50.61|54.08|50.72|54.12|50.76|53.85|50.49|0
1652418900000|2022-05-13 05:15:00|54.03|50.67|53.91|50.55|54.08|50.72|53.91|50.55|0
1652419200000|2022-05-13 05:20:00|53.84|50.48|53.83|50.47|53.93|50.57|53.68|50.32|0
1652419500000|2022-05-13 05:25:00|53.82|50.46|54.03|50.67|54.14|50.78|53.82|50.46|0
1652419800000|2022-05-13 05:30:00|54.02|50.66|53.85|50.49|54.13|50.77|53.82|50.46|0
1652420100000|2022-05-13 05:35:00|53.86|50.5|53.78|50.42|53.88|50.52|53.71|50.35|0
1652420400000|2022-05-13 05:40:00|53.8|50.44|53.79|50.43|53.88|50.52|53.74|50.38|0
1652420700000|2022-05-13 05:45:00|53.77|50.41|53.93|50.57|53.98|50.62|53.71|50.35|0
1652421000000|2022-05-13 05:50:00|53.94|50.58|54|50.64|54.11|50.75|53.94|50.58|0
1652421300000|2022-05-13 05:55:00|53.99|50.63|54.04|50.68|54.15|50.79|53.96|50.6|0
1652421600000|2022-05-13 06:00:00|54.02|50.66|54.21|50.85|54.22|50.86|53.92|50.56|0
1652421900000|2022-05-13 06:05:00|54.23|50.87|54.23|50.87|54.25|50.89|53.91|50.55|0
1652422200000|2022-05-13 06:10:00|54.21|50.85|54.69|51.33|54.73|51.37|54.21|50.85|0
1652422500000|2022-05-13 06:15:00|54.67|51.31|54.86|51.5|55.06|51.7|54.65|51.29|0
1652422800000|2022-05-13 06:20:00|54.88|51.52|54.71|51.35|54.92|51.56|54.63|51.27|0
1652423100000|2022-05-13 06:25:00|54.73|51.37|54.84|51.48|54.86|51.5|54.52|51.16|0
1652423400000|2022-05-13 06:30:00|54.86|51.5|54.72|51.36|56.65|53.29|54.63|51.27|0
1652423700000|2022-05-13 06:35:00|54.7|51.34|54.61|51.25|54.73|51.37|54.49|51.13|0
1652424000000|2022-05-13 06:40:00|54.56|51.2|54.43|51.07|54.8|51.44|54.41|51.05|0
1652424300000|2022-05-13 06:45:00|54.46|51.1|54.24|50.88|54.55|51.19|54.22|50.86|0
1652424600000|2022-05-13 06:50:00|54.26|50.9|54.33|50.97|54.41|51.05|54.2|50.84|0
1652424900000|2022-05-13 06:55:00|54.39|51.03|54.45|51.09|54.55|51.19|54.22|50.86|0
1652425200000|2022-05-13 07:00:00|54.56|51.2|55.05|51.69|55.22|51.86|54.48|51.12|0
1652425500000|2022-05-13 07:05:00|54.86|51.98|54.72|51.84|55.13|52.25|54.64|51.76|0
1652425800000|2022-05-13 07:10:00|54.68|51.8|54.46|51.58|54.76|51.88|54.23|51.35|0
1652426100000|2022-05-13 07:15:00|54.45|51.57|54.69|51.81|54.95|52.07|54.18|51.3|0
1652426400000|2022-05-13 07:20:00|54.68|51.8|53.9|51.02|54.79|51.91|53.76|50.88|0
1652426700000|2022-05-13 07:25:00|53.87|50.99|53.82|50.94|54.42|51.54|53.74|50.86|0
1652427000000|2022-05-13 07:30:00|53.78|50.9|53.07|50.19|54.35|51.47|52.9|50.02|0
1652427300000|2022-05-13 07:35:00|53.08|50.2|53.07|50.19|53.19|50.31|53.07|50.19|0
1652427600000|2022-05-13 07:40:00|53.09|50.21|53.31|50.43|53.42|50.54|53.09|50.21|0
1652427900000|2022-05-13 07:45:00|53.29|50.41|53.25|50.37|53.4|50.52|53.06|50.18|0
1652428200000|2022-05-13 07:50:00|53.23|50.35|53.54|50.66|53.54|50.66|53.19|50.31|0
1652428500000|2022-05-13 07:55:00|53.5|50.62|53.81|50.93|53.96|51.08|53.48|50.6|0
1652428800000|2022-05-13 08:00:00|53.83|50.95|53.42|50.54|53.83|50.95|53.29|50.41|0
1652429100000|2022-05-13 08:05:00|53.43|50.55|53.28|50.4|53.43|50.55|53.14|50.26|0
1652429400000|2022-05-13 08:10:00|53.26|50.38|53.56|50.68|53.6|50.72|53.24|50.36|0
1652429700000|2022-05-13 08:15:00|53.51|50.63|53.3|50.42|53.55|50.67|53.27|50.39|0
1652430000000|2022-05-13 08:20:00|53.33|50.45|53.11|50.23|53.41|50.53|53.11|50.23|0
1652430300000|2022-05-13 08:25:00|53.13|50.25|53.18|50.3|53.24|50.36|53.05|50.17|0
1652430600000|2022-05-13 08:30:00|53.15|50.27|53.22|50.34|53.47|50.59|53.09|50.21|0
1652430900000|2022-05-13 08:35:00|53.23|50.35|53.42|50.54|53.46|50.58|53.21|50.33|0
1652431200000|2022-05-13 08:40:00|53.44|50.56|53.56|50.68|53.67|50.79|53.37|50.49|0
1652431500000|2022-05-13 08:45:00|53.61|50.73|53.84|50.96|53.86|50.98|53.57|50.69|0
1652431800000|2022-05-13 08:50:00|53.86|50.98|53.59|50.71|53.95|51.07|53.58|50.7|0
1652432100000|2022-05-13 08:55:00|53.56|50.68|53.01|50.13|53.69|50.81|53|50.12|0
1652432400000|2022-05-13 09:00:00|53|50.12|52.8|49.92|53|50.12|52.75|49.87|0
1652432700000|2022-05-13 09:05:00|52.77|49.89|52.54|49.66|52.88|50|52.54|49.66|0
1652433000000|2022-05-13 09:10:00|52.56|49.68|52.68|49.8|52.68|49.8|52.54|49.66|0
1652433300000|2022-05-13 09:15:00|52.67|49.79|52.64|49.76|52.8|49.92|52.62|49.74|0
1652433600000|2022-05-13 09:20:00|52.62|49.74|52.68|49.8|52.68|49.8|52.62|49.74|0
1652433900000|2022-05-13 09:25:00|52.7|49.82|52.84|49.96|52.92|50.04|52.39|49.51|0
1652434200000|2022-05-13 09:30:00|52.82|49.94|53.13|50.25|53.24|50.36|52.78|49.9|0
1652434500000|2022-05-13 09:35:00|53.11|50.23|53.17|50.29|53.3|50.42|53.05|50.17|0
1652434800000|2022-05-13 09:40:00|53.13|50.25|53.08|50.2|53.25|50.37|53.05|50.17|0
1652435100000|2022-05-13 09:45:00|52.98|50.1|53.16|50.28|53.3|50.42|52.86|49.98|0
1652435400000|2022-05-13 09:50:00|53.15|50.27|53.56|50.68|53.56|50.68|53.13|50.25|0
1652435700000|2022-05-13 09:55:00|53.58|50.7|53.37|50.49|53.58|50.7|53.26|50.38|0
1652436000000|2022-05-13 10:00:00|53.4|50.52|53.22|50.34|53.43|50.55|53.21|50.33|0
1652436300000|2022-05-13 10:05:00|53.23|50.35|53.58|50.7|53.6|50.72|53.23|50.35|0
1652436600000|2022-05-13 10:10:00|53.55|50.67|53.04|50.16|53.63|50.75|53.03|50.15|0
1652436900000|2022-05-13 10:15:00|53.1|50.22|53.25|50.37|53.29|50.41|52.99|50.11|0
1652437200000|2022-05-13 10:20:00|53.24|50.36|53.11|50.23|53.31|50.43|53.1|50.22|0
1652437500000|2022-05-13 10:25:00|53.14|50.26|53.13|50.25|53.18|50.3|53.05|50.17|0
1652437800000|2022-05-13 10:30:00|53.16|50.28|52.99|50.11|53.22|50.34|52.93|50.05|0
1652438100000|2022-05-13 10:35:00|52.97|50.09|52.72|49.84|52.97|50.09|52.72|49.84|0
1652438400000|2022-05-13 10:40:00|52.71|49.83|52.99|50.11|52.99|50.11|52.68|49.8|0
1652438700000|2022-05-13 10:45:00|52.97|50.09|52.98|50.1|53.03|50.15|52.88|50|0
1652439000000|2022-05-13 10:50:00|53|50.12|52.9|50.02|53|50.12|52.8|49.92|0
1652439300000|2022-05-13 10:55:00|52.86|49.98|52.77|49.89|52.9|50.02|52.63|49.75|0
1652439600000|2022-05-13 11:00:00|52.73|49.85|52.9|50.02|52.98|50.1|52.61|49.73|0
1652439900000|2022-05-13 11:05:00|52.91|50.03|52.91|50.03|53.08|50.2|52.87|49.99|0
1652440200000|2022-05-13 11:10:00|52.92|50.04|52.96|50.08|53.04|50.16|52.92|50.04|0
1652440500000|2022-05-13 11:15:00|52.97|50.09|53.02|50.14|53.08|50.2|52.91|50.03|0
1652440800000|2022-05-13 11:20:00|53.04|50.16|53.02|50.14|53.08|50.2|52.95|50.07|0
1652441100000|2022-05-13 11:25:00|52.99|50.11|52.9|50.02|53.04|50.16|52.83|49.95|0
1652441400000|2022-05-13 11:30:00|52.89|50.01|52.56|49.68|53.03|50.15|52.56|49.68|0
1652441700000|2022-05-13 11:35:00|52.55|49.67|52.58|49.7|52.62|49.74|52.49|49.61|0
1652442000000|2022-05-13 11:40:00|52.57|49.69|51.96|49.08|52.62|49.74|51.94|49.06|0
1652442300000|2022-05-13 11:45:00|51.98|49.1|51.78|48.9|52.13|49.25|51.78|48.9|0
1652442600000|2022-05-13 11:50:00|51.82|48.94|51.76|48.88|52.06|49.18|51.76|48.88|0
1652442900000|2022-05-13 11:55:00|51.74|48.86|51.21|48.33|51.74|48.86|51.05|48.17|0
1652443200000|2022-05-13 12:00:00|51.15|48.27|51.45|48.57|51.47|48.59|51.01|48.13|0
1652443500000|2022-05-13 12:05:00|51.47|48.59|51.45|48.57|51.59|48.71|51.33|48.45|0
1652443800000|2022-05-13 12:10:00|51.43|48.55|51.45|48.57|52.2|49.32|51.23|48.35|0
1652444100000|2022-05-13 12:15:00|51.43|48.55|51.25|48.37|51.51|48.63|51.12|48.24|0
1652444400000|2022-05-13 12:20:00|51.24|48.36|51.43|48.55|51.48|48.6|51.14|48.26|0
1652444700000|2022-05-13 12:25:00|51.42|48.54|51.44|48.56|51.54|48.66|51.42|48.54|0
1652445000000|2022-05-13 12:30:00|51.45|48.57|51.09|48.21|51.46|48.58|51.06|48.18|0
1652445300000|2022-05-13 12:35:00|51.08|48.2|51.16|48.28|51.2|48.32|51.06|48.18|0
1652445600000|2022-05-13 12:40:00|51.13|48.25|51.59|48.71|51.69|48.81|51.11|48.23|0
1652445900000|2022-05-13 12:45:00|51.57|48.69|51.39|48.51|51.59|48.71|51.37|48.49|0
1652446200000|2022-05-13 12:50:00|51.41|48.53|51.26|48.38|51.47|48.59|51.22|48.34|0
1652446500000|2022-05-13 12:55:00|51.24|48.36|51.69|48.81|51.69|48.81|51.22|48.34|0
1652446800000|2022-05-13 13:00:00|51.65|48.77|51.91|49.03|52.01|49.13|51.61|48.73|0
1652447100000|2022-05-13 13:05:00|51.89|49.01|51.95|49.07|52.01|49.13|51.69|48.81|0
1652447400000|2022-05-13 13:10:00|51.97|49.09|52.52|49.64|52.57|49.69|51.89|49.01|0
1652447700000|2022-05-13 13:15:00|52.5|49.62|52.5|49.62|52.52|49.64|52.26|49.38|0
1652448000000|2022-05-13 13:20:00|52.54|49.66|52.71|49.83|52.71|49.83|52.48|49.6|0
1652448300000|2022-05-13 13:25:00|52.67|49.79|52.58|49.7|52.77|49.89|52.46|49.58|0
1652448600000|2022-05-13 13:30:00|52.4|49.52|52.93|50.05|52.93|50.05|52.11|49.23|0
1652448900000|2022-05-13 13:35:00|52.98|50.1|52.14|49.26|53.44|50.56|51.9|49.02|0
1652449200000|2022-05-13 13:40:00|52.16|49.28|51.14|48.26|52.55|49.67|51.08|48.2|0
1652449500000|2022-05-13 13:45:00|51.1|48.22|51.51|48.63|51.73|48.85|50.92|48.04|0
1652449800000|2022-05-13 13:50:00|51.43|48.55|50.02|47.14|51.49|48.61|49.94|47.06|0
1652450100000|2022-05-13 13:55:00|49.98|47.1|50.36|47.48|50.55|47.67|49.98|47.1|0
1652450400000|2022-05-13 14:00:00|50.27|47.39|49.39|46.51|50.34|47.46|49.2|46.32|0
1652450700000|2022-05-13 14:05:00|49.31|46.43|49.35|46.47|49.88|47|49.27|46.39|0
1652451000000|2022-05-13 14:10:00|49.33|46.45|49.33|46.45|49.66|46.78|49.05|46.17|0
1652451300000|2022-05-13 14:15:00|49.31|46.43|48.57|45.69|49.6|46.72|48.41|45.53|0
1652451600000|2022-05-13 14:20:00|48.51|45.63|47.51|44.63|48.51|45.63|47.48|44.6|0
1652451900000|2022-05-13 14:25:00|47.5|44.62|47.63|44.75|47.7|44.82|47.25|44.37|0
1652452200000|2022-05-13 14:30:00|47.61|44.73|47.46|44.58|48.8|45.92|47.37|44.49|0
1652452500000|2022-05-13 14:35:00|47.44|44.56|47.57|44.69|47.78|44.9|47.31|44.43|0
1652452800000|2022-05-13 14:40:00|47.59|44.71|50.01|47.13|50.01|47.13|47.55|44.67|0
1652453100000|2022-05-13 14:45:00|50.03|47.15|49.88|47|50.49|47.61|49.62|46.74|0
1652453400000|2022-05-13 14:50:00|49.9|47.02|49.15|46.27|49.99|47.11|49.11|46.23|0
1652453700000|2022-05-13 14:55:00|49.11|46.23|49.27|46.39|49.42|46.54|48.98|46.1|0
1652454000000|2022-05-13 15:00:00|49.35|46.47|49.52|46.64|49.77|46.89|49.21|46.33|0
1652454300000|2022-05-13 15:05:00|49.46|46.58|49.17|46.29|49.5|46.62|49.1|46.22|0
1652454600000|2022-05-13 15:10:00|49.18|46.3|49.21|46.33|49.38|46.5|49.07|46.19|0
1652454900000|2022-05-13 15:15:00|49.28|46.4|49.52|46.64|49.73|46.85|49.21|46.33|0
1652455200000|2022-05-13 15:20:00|49.53|46.65|49.05|46.17|49.53|46.65|48.86|45.98|0
1652455500000|2022-05-13 15:25:00|49.01|46.13|48.78|45.9|49.16|46.28|48.7|45.82|0
1652455800000|2022-05-13 15:30:00|48.74|45.86|47.64|44.76|49.1|46.22|47.45|44.57|0
1652456100000|2022-05-13 15:35:00|47.62|44.74|47.45|44.57|47.74|44.86|47.36|44.48|0
1652456400000|2022-05-13 15:40:00|47.47|44.59|47.75|44.87|48.08|45.2|47.47|44.59|0
1652456700000|2022-05-13 15:45:00|47.77|44.89|47.92|45.04|48.06|45.18|47.77|44.89|0
1652457000000|2022-05-13 15:50:00|47.94|45.06|47.45|44.57|47.98|45.1|47.43|44.55|0
1652457300000|2022-05-13 15:55:00|47.47|44.59|47.6|44.72|47.65|44.77|47.41|44.53|0
1652457600000|2022-05-13 16:00:00|47.5|44.62|47.16|44.28|47.56|44.68|47.14|44.26|0
1652457900000|2022-05-13 16:05:00|47.14|44.26|46.64|43.76|47.16|44.28|46.64|43.76|0
1652458200000|2022-05-13 16:10:00|46.62|43.74|46.49|43.61|46.79|43.91|46.29|43.41|0
1652458500000|2022-05-13 16:15:00|46.51|43.63|46.77|43.89|46.77|43.89|46.42|43.54|0
1652458800000|2022-05-13 16:20:00|46.78|43.9|46.95|44.07|47.08|44.2|46.65|43.77|0
1652459100000|2022-05-13 16:25:00|47.04|44.16|46.97|44.09|47.34|44.46|46.97|44.09|0
1652459400000|2022-05-13 16:30:00|46.95|44.07|47.2|44.32|47.48|44.6|46.63|43.75|0
1652459700000|2022-05-13 16:35:00|47.22|44.34|47.24|44.36|47.77|44.89|47.15|44.27|0
1652460000000|2022-05-13 16:40:00|47.26|44.38|47.39|44.51|47.39|44.51|47.07|44.19|0
1652460300000|2022-05-13 16:45:00|47.35|44.47|47.8|44.92|47.8|44.92|47.31|44.43|0
1652460600000|2022-05-13 16:50:00|47.82|44.94|48.26|45.38|48.64|45.76|47.82|44.94|0
1652460900000|2022-05-13 16:55:00|48.28|45.4|47.84|44.96|48.28|45.4|47.82|44.94|0
1652461200000|2022-05-13 17:00:00|47.82|44.94|47.72|44.84|47.95|45.07|47.51|44.63|0
1652461500000|2022-05-13 17:05:00|47.78|44.9|48.08|45.2|48.21|45.33|47.76|44.88|0
1652461800000|2022-05-13 17:10:00|48.1|45.22|47.68|44.8|48.29|45.41|47.37|44.49|0
1652462100000|2022-05-13 17:15:00|47.76|44.88|48.15|45.27|48.23|45.35|47.76|44.88|0
1652462400000|2022-05-13 17:20:00|48.17|45.29|48.08|44.96|48.54|45.58|48.08|44.96|0
1652462700000|2022-05-13 17:25:00|48.06|44.94|48.39|45.27|48.39|45.27|47.87|44.75|0
1652463000000|2022-05-13 17:30:00|48.29|45.17|48.1|44.98|48.42|45.3|48.04|44.92|0
1652463300000|2022-05-13 17:35:00|48.08|44.96|48.58|45.46|48.6|45.48|48.08|44.96|0
1652463600000|2022-05-13 17:40:00|48.56|45.44|49|45.88|49.12|46|48.56|45.44|0
1652463900000|2022-05-13 17:45:00|49.02|45.9|48.82|45.7|49.31|46.19|48.78|45.66|0
1652464200000|2022-05-13 17:50:00|48.86|45.74|49.04|45.92|49.23|46.11|48.75|45.63|0
1652464500000|2022-05-13 17:55:00|49.05|45.93|49.52|46.4|49.74|46.62|49.04|45.92|0
1652464800000|2022-05-13 18:00:00|49.58|46.46|51.34|48.22|51.45|48.33|49.58|46.46|0
1652465100000|2022-05-13 18:05:00|51.43|48.31|50.83|47.71|51.76|48.64|50.75|47.63|0
1652465400000|2022-05-13 18:10:00|50.85|47.73|50.99|48.11|51.19|48.11|50.51|47.39|0
1652465700000|2022-05-13 18:15:00|51.01|48.13|50.45|47.57|51.19|48.31|50.44|47.56|0
1652466000000|2022-05-13 18:20:00|50.42|47.54|51.02|48.14|51.25|48.37|50.42|47.54|0
1652466300000|2022-05-13 18:25:00|50.96|48.08|50.9|48.02|51.35|48.47|50.8|47.92|0
1652466600000|2022-05-13 18:30:00|50.84|47.96|50.26|47.38|50.84|47.96|49.63|46.75|0
1652466900000|2022-05-13 18:35:00|50.28|47.4|50.5|47.62|50.75|47.87|50.14|47.26|0
1652467200000|2022-05-13 18:40:00|50.48|47.6|50.08|47.2|50.68|47.8|49.98|47.1|0
1652467500000|2022-05-13 18:45:00|50.06|47.18|50.4|47.52|50.66|47.78|50.04|47.16|0
1652467800000|2022-05-13 18:50:00|50.44|47.56|49.02|46.14|50.46|47.58|48.99|46.11|0
1652468100000|2022-05-13 18:55:00|48.98|46.1|48.98|46.1|49.22|46.34|48.96|46.08|0
1652468400000|2022-05-13 19:00:00|48.94|46.06|49.34|46.46|49.36|46.48|47.96|45.08|0
1652468700000|2022-05-13 19:05:00|49.32|46.44|48.46|46.06|49.32|46.44|48.44|45.84|0
1652469000000|2022-05-13 19:10:00|48.44|46.04|47.91|45.51|48.82|46.42|47.88|45.48|0
1652469300000|2022-05-13 19:15:00|47.88|45.48|47.78|45.38|48.1|45.7|47.57|45.17|0
1652469600000|2022-05-13 19:20:00|47.82|45.42|47.7|45.3|48.1|45.7|47.57|45.17|0
1652469900000|2022-05-13 19:25:00|47.74|45.34|47.4|45|47.91|45.51|47.36|44.96|0
1652470200000|2022-05-13 19:30:00|47.42|45.02|48.64|46.24|48.69|46.29|47.27|44.87|0
1652470500000|2022-05-13 19:35:00|48.63|46.23|49.56|46.68|49.56|46.68|48.25|45.54|0
1652470800000|2022-05-13 19:40:00|49.52|46.64|49.13|46.25|49.6|46.72|48.94|46.06|0
1652471100000|2022-05-13 19:45:00|49.12|46.24|49.21|46.33|49.69|46.81|48.63|45.75|0
1652471400000|2022-05-13 19:50:00|49.23|46.35|49.68|46.8|50.3|47.42|49.23|46.35|0
1652471700000|2022-05-13 19:55:00|49.73|46.85|49.27|46.39|50.01|47.13|49.13|46.25|0
1652472000000|2022-05-13 20:00:00|49.17|46.29|49.1|46.7|50.06|47.66|49.04|46.29|0
1652472300000|2022-05-13 20:05:00|49.09|46.69|49.35|46.95|49.39|46.99|49.06|46.66|0
1652472600000|2022-05-13 20:10:00|49.32|46.92|49.35|46.95|49.37|46.97|49.17|46.77|0
1652684700000|2022-05-16 07:05:00|49.56|47.16|49.96|47.56|50.1|47.7|49.55|47.15|0
1652685000000|2022-05-16 07:10:00|49.91|47.51|50|47.6|50.42|48.02|49.9|47.5|0
1652685300000|2022-05-16 07:15:00|50.05|47.65|50.52|48.12|50.56|48.16|50.02|47.62|0
1652685600000|2022-05-16 07:20:00|50.56|48.16|50.43|48.03|50.76|48.36|50.39|47.99|0
1652685900000|2022-05-16 07:25:00|50.41|48.01|49.76|47.36|50.41|48.01|49.61|47.21|0
1652686200000|2022-05-16 07:30:00|49.66|47.26|49.52|47.12|49.79|47.39|49.4|47|0
1652686500000|2022-05-16 07:35:00|49.5|47.1|49.56|47.16|49.78|47.38|49.41|47.01|0
1652686800000|2022-05-16 07:40:00|49.58|47.18|49.49|47.09|49.61|47.21|49.32|46.92|0
1652687100000|2022-05-16 07:45:00|49.48|47.08|49.3|46.9|49.55|47.15|49|46.6|0
1652687400000|2022-05-16 07:50:00|49.32|46.92|49.58|47.18|49.62|47.22|49.13|46.73|0
1652687700000|2022-05-16 07:55:00|49.6|47.2|49.54|47.14|49.73|47.33|49.35|46.95|0
1652688000000|2022-05-16 08:00:00|49.51|47.11|49.29|46.89|49.56|47.16|49.16|46.76|0
1652688300000|2022-05-16 08:05:00|49.3|46.9|49.25|46.85|49.49|47.09|49.21|46.81|0
1652688600000|2022-05-16 08:10:00|49.26|46.86|48.98|46.58|49.26|46.86|48.98|46.58|0
1652688900000|2022-05-16 08:15:00|48.99|46.59|48.65|46.25|49.04|46.64|48.59|46.19|0
1652689200000|2022-05-16 08:20:00|48.61|46.21|48.51|46.11|48.69|46.29|48.48|46.08|0
1652689500000|2022-05-16 08:25:00|48.48|46.08|48.83|46.43|48.87|46.47|48.45|46.05|0
1652689800000|2022-05-16 08:30:00|48.82|46.42|48.68|46.28|48.93|46.53|48.54|46.14|0
1652690100000|2022-05-16 08:35:00|48.69|46.29|48.89|46.49|48.94|46.54|48.6|46.2|0
1652690400000|2022-05-16 08:40:00|48.87|46.47|48.81|46.41|49.06|46.66|48.74|46.34|0
1652690700000|2022-05-16 08:45:00|48.8|46.4|48.7|46.3|48.83|46.43|48.66|46.26|0
1652691000000|2022-05-16 08:50:00|48.69|46.29|48.4|46|48.73|46.33|48.39|45.99|0
1652691300000|2022-05-16 08:55:00|48.41|46.01|48.13|45.73|48.44|46.04|48.13|45.73|0
1652691600000|2022-05-16 09:00:00|48.17|45.77|48.11|45.71|48.23|45.83|48.06|45.66|0
1652691900000|2022-05-16 09:05:00|48.1|45.7|48.3|45.9|48.37|45.97|48.1|45.7|0
1652692200000|2022-05-16 09:10:00|48.31|45.91|48.29|45.89|48.36|45.96|48.19|45.79|0
1652692500000|2022-05-16 09:15:00|48.28|45.88|48.37|45.97|48.43|46.03|48.23|45.83|0
1652692800000|2022-05-16 09:20:00|48.34|45.94|48.61|46.21|48.65|46.25|48.32|45.92|0
1652693100000|2022-05-16 09:25:00|48.6|46.2|48.86|46.46|48.88|46.48|48.58|46.18|0
1652693400000|2022-05-16 09:30:00|48.88|46.48|48.68|46.28|48.88|46.48|48.64|46.24|0
1652693700000|2022-05-16 09:35:00|48.73|46.33|48.92|46.52|48.93|46.53|48.69|46.29|0
1652694000000|2022-05-16 09:40:00|48.94|46.54|48.91|46.51|48.99|46.59|48.8|46.4|0
1652694300000|2022-05-16 09:45:00|48.92|46.52|48.78|46.38|48.93|46.53|48.78|46.38|0
1652694600000|2022-05-16 09:50:00|48.79|46.39|48.96|46.56|48.97|46.57|48.76|46.36|0
1652694900000|2022-05-16 09:55:00|48.95|46.55|48.54|46.14|49.03|46.63|48.32|45.92|0
1652695200000|2022-05-16 10:00:00|48.48|46.08|48.24|45.84|48.5|46.1|48.24|45.84|0
1652695500000|2022-05-16 10:05:00|48.2|45.8|48.36|45.96|48.44|46.04|48.2|45.8|0
1652695800000|2022-05-16 10:10:00|48.35|45.95|48.18|45.78|48.43|46.03|48.18|45.78|0
1652696100000|2022-05-16 10:15:00|48.17|45.77|48.22|45.82|48.26|45.86|48.11|45.71|0
1652696400000|2022-05-16 10:20:00|48.2|45.8|48.37|45.97|48.42|46.02|48.2|45.8|0
1652696700000|2022-05-16 10:25:00|48.32|45.92|48.05|45.65|48.33|45.93|47.97|45.57|0
1652697000000|2022-05-16 10:30:00|48.09|45.69|48.27|45.87|48.39|45.99|48.09|45.69|0
1652697300000|2022-05-16 10:35:00|48.22|45.82|48|45.6|48.33|45.93|47.95|45.55|0
1652697600000|2022-05-16 10:40:00|48.04|45.64|48.12|45.72|48.17|45.77|47.96|45.56|0
1652697900000|2022-05-16 10:45:00|48.1|45.7|48.1|45.7|48.15|45.75|47.96|45.56|0
1652698200000|2022-05-16 10:50:00|48.11|45.71|48.33|45.93|48.35|45.95|48.08|45.68|0
1652698500000|2022-05-16 10:55:00|48.35|45.95|48.25|45.85|48.35|45.95|48.05|45.65|0
1652698800000|2022-05-16 11:00:00|48.19|45.79|48.21|45.81|48.27|45.87|48.09|45.69|0
1652699100000|2022-05-16 11:05:00|48.25|45.85|47.9|45.5|48.25|45.85|47.82|45.42|0
1652699400000|2022-05-16 11:10:00|47.92|45.52|47.95|45.55|48.01|45.61|47.84|45.44|0
1652699700000|2022-05-16 11:15:00|47.94|45.54|47.92|45.52|48.07|45.67|47.9|45.5|0
1652700000000|2022-05-16 11:20:00|47.91|45.51|47.86|45.46|48.13|45.73|47.78|45.38|0
1652700300000|2022-05-16 11:25:00|47.88|45.48|48.18|45.78|48.24|45.84|47.86|45.46|0
1652700600000|2022-05-16 11:30:00|48.16|45.76|48.35|45.95|48.37|45.97|48.12|45.72|0
1652700900000|2022-05-16 11:35:00|48.36|45.96|48.27|45.87|48.37|45.97|48.22|45.82|0
1652701200000|2022-05-16 11:40:00|48.28|45.88|48.12|45.72|48.29|45.89|48.1|45.7|0
1652701500000|2022-05-16 11:45:00|48.11|45.71|48.06|45.66|48.16|45.76|47.95|45.55|0
1652701800000|2022-05-16 11:50:00|48.08|45.68|47.92|45.52|48.16|45.76|47.81|45.41|0
1652702100000|2022-05-16 11:55:00|47.9|45.5|47.94|45.54|48.12|45.72|47.89|45.49|0
1652702400000|2022-05-16 12:00:00|47.9|45.5|47.98|45.58|48.13|45.73|47.69|45.29|0
1652702700000|2022-05-16 12:05:00|47.96|45.56|48.05|45.65|48.21|45.81|47.96|45.56|0
1652703000000|2022-05-16 12:10:00|48.07|45.67|47.73|45.33|48.12|45.72|47.69|45.29|0
1652703300000|2022-05-16 12:15:00|47.75|45.35|47.61|45.21|47.78|45.38|47.54|45.14|0
1652703600000|2022-05-16 12:20:00|47.57|45.17|47.27|44.87|47.6|45.2|47.27|44.87|0
1652703900000|2022-05-16 12:25:00|47.3|44.9|47.05|44.65|48.63|46.23|47|44.6|0
1652704200000|2022-05-16 12:30:00|47.04|44.64|46.56|44.16|47.24|44.84|46.55|44.15|0
1652704500000|2022-05-16 12:35:00|46.55|44.15|46.69|44.29|46.81|44.41|46.47|44.07|0
1652704800000|2022-05-16 12:40:00|46.71|44.31|46.99|44.59|47.03|44.63|46.71|44.31|0
1652705100000|2022-05-16 12:45:00|46.98|44.58|47.29|44.89|47.33|44.93|46.97|44.57|0
1652705400000|2022-05-16 12:50:00|47.3|44.9|47.22|44.82|47.31|44.91|47.16|44.76|0
1652705700000|2022-05-16 12:55:00|47.2|44.8|47.45|45.05|47.6|45.2|47.18|44.78|0
1652706000000|2022-05-16 13:00:00|47.43|45.03|47.3|44.9|47.53|45.13|47.3|44.9|0
1652706300000|2022-05-16 13:05:00|47.28|44.88|47.49|45.09|47.68|45.28|47.28|44.88|0
1652706600000|2022-05-16 13:10:00|47.51|45.11|47.66|45.26|47.81|45.41|47.47|45.07|0
1652706900000|2022-05-16 13:15:00|47.64|45.24|47.92|45.52|47.93|45.53|47.64|45.24|0
1652707200000|2022-05-16 13:20:00|47.96|45.56|48.06|45.66|48.41|46.01|47.96|45.56|0
1652707500000|2022-05-16 13:25:00|48.02|45.62|48.1|45.7|48.23|45.83|47.85|45.45|0
1652707800000|2022-05-16 13:30:00|48.01|45.61|48.21|45.81|48.5|46.1|47.41|45.01|0
1652708100000|2022-05-16 13:35:00|48.06|45.66|46.96|44.56|48.68|46.28|46.96|44.56|0
1652708400000|2022-05-16 13:40:00|46.88|44.48|48.43|46.03|48.51|46.11|46.74|44.34|0
1652708700000|2022-05-16 13:45:00|48.53|46.13|48.61|46.21|49.59|47.19|47.68|45.28|0
1652709000000|2022-05-16 13:50:00|48.56|46.16|47.86|45.46|48.9|46.5|47.59|45.19|0
1652709300000|2022-05-16 13:55:00|47.78|45.38|48.09|45.69|48.25|45.85|47.4|45|0
1652709600000|2022-05-16 14:00:00|48.03|45.63|48.27|45.87|48.85|46.45|47.88|45.48|0
1652709900000|2022-05-16 14:05:00|48.25|45.85|47.02|44.62|48.25|45.85|46.97|44.57|0
1652710200000|2022-05-16 14:10:00|46.99|44.59|46.89|44.49|47.11|44.71|46.21|43.81|0
1652710500000|2022-05-16 14:15:00|46.83|44.43|46.12|43.72|46.85|44.45|45.86|43.46|0
1652710800000|2022-05-16 14:20:00|46.08|43.68|46.11|43.71|47.68|45.28|45.82|43.42|0
1652711100000|2022-05-16 14:25:00|46.12|43.72|45.53|43.13|46.52|44.12|45.45|43.05|0
1652711400000|2022-05-16 14:30:00|45.5|43.1|46.69|44.29|46.86|44.46|45.47|43.07|0
1652711700000|2022-05-16 14:35:00|46.76|44.36|46.71|44.31|47.12|44.72|46.02|43.62|0
1652712000000|2022-05-16 14:40:00|46.74|44.34|46.88|44.48|47.4|45|46.73|44.33|0
1652712300000|2022-05-16 14:45:00|46.9|44.5|47.56|45.16|47.6|45.2|46.9|44.5|0
1652712600000|2022-05-16 14:50:00|47.57|45.17|47.64|45.24|47.82|45.42|47.33|44.93|0
1652712900000|2022-05-16 14:55:00|47.66|45.26|47.41|45.01|48.02|45.62|47.35|44.95|0
1652713200000|2022-05-16 15:00:00|47.58|45.18|47.36|44.96|47.79|45.39|47.25|44.85|0
1652713500000|2022-05-16 15:05:00|47.43|45.03|47|44.6|47.87|45.47|47|44.6|0
1652713800000|2022-05-16 15:10:00|47.13|44.73|47.15|44.75|47.3|44.9|46.85|44.45|0
1652714100000|2022-05-16 15:15:00|47.19|44.79|47.22|44.82|47.27|44.87|46.48|44.08|0
1652714400000|2022-05-16 15:20:00|47.26|44.86|47.38|44.98|47.67|45.27|47.22|44.82|0
1652714700000|2022-05-16 15:25:00|47.39|44.99|47.4|45|47.69|45.29|47.32|44.92|0
1652715000000|2022-05-16 15:30:00|47.45|45.05|47.15|44.75|47.88|45.48|47.15|44.75|0
1652715300000|2022-05-16 15:35:00|47.01|44.61|46.92|44.52|48.07|45.67|46.8|44.4|0
1652715600000|2022-05-16 15:40:00|46.9|44.5|46.37|43.97|47.45|45.05|46.37|43.97|0
1652715900000|2022-05-16 15:45:00|46.39|43.99|46.14|43.74|46.57|44.17|46.14|43.74|0
1652716200000|2022-05-16 15:50:00|46.16|43.76|45.84|43.44|46.73|44.33|45.8|43.4|0
1652716500000|2022-05-16 15:55:00|45.8|43.4|45.82|43.42|45.97|43.57|45.64|43.24|0
1652716800000|2022-05-16 16:00:00|45.77|43.37|45.67|43.27|45.94|43.54|45.38|42.98|0
1652717100000|2022-05-16 16:05:00|45.75|43.35|46.15|43.75|46.42|44.02|45.74|43.34|0
1652717400000|2022-05-16 16:10:00|46.17|43.77|46.47|44.07|46.51|44.11|46.12|43.72|0
1652717700000|2022-05-16 16:15:00|46.42|44.02|47.12|44.72|47.14|44.74|46.3|43.9|0
1652718000000|2022-05-16 16:20:00|46.96|44.56|47.14|44.74|47.29|44.89|46.86|44.46|0
1652718300000|2022-05-16 16:25:00|47.13|44.73|46.97|44.57|47.33|44.93|46.84|44.44|0
1652718600000|2022-05-16 16:30:00|47.07|44.67|46.88|44.48|47.2|44.8|46.69|44.29|0
1652718900000|2022-05-16 16:35:00|46.78|44.38|47.39|44.99|47.41|45.01|46.46|44.06|0
1652719200000|2022-05-16 16:40:00|47.43|45.03|47.68|45.28|47.84|45.44|47.12|44.72|0
1652719500000|2022-05-16 16:45:00|47.69|45.29|47.06|44.66|47.81|45.41|47.06|44.66|0
1652719800000|2022-05-16 16:50:00|47.03|44.63|47.65|45.25|47.73|45.33|46.99|44.59|0
1652720100000|2022-05-16 16:55:00|47.71|45.31|47.52|45.12|47.83|45.43|47.44|45.04|0
1652720400000|2022-05-16 17:00:00|47.63|45.23|47.31|44.91|47.88|45.48|47.31|44.91|0
1652720700000|2022-05-16 17:05:00|47.36|44.96|46.85|44.45|47.5|45.1|46.83|44.43|0
1652721000000|2022-05-16 17:10:00|46.89|44.49|46.65|44.25|47|44.6|45.73|43.33|0
1652721300000|2022-05-16 17:15:00|46.61|44.21|47.25|44.85|47.29|44.89|46.56|44.16|0
1652721600000|2022-05-16 17:20:00|47.22|44.82|46.44|44.04|47.29|44.89|46.16|43.76|0
1652721900000|2022-05-16 17:25:00|46.4|44|45.92|43.52|46.53|44.13|45.86|43.46|0
1652722200000|2022-05-16 17:30:00|45.96|43.56|45.77|43.37|45.96|43.56|45.66|43.26|0
1652722500000|2022-05-16 17:35:00|45.81|43.41|45.61|43.21|46.5|44.1|45.56|43.16|0
1652722800000|2022-05-16 17:40:00|46.01|43.61|45.9|43.5|46.47|44.07|45.64|43.24|0
1652723100000|2022-05-16 17:45:00|45.86|43.46|46.29|43.89|46.34|43.94|45.86|43.46|0
1652723400000|2022-05-16 17:50:00|46.25|43.85|46.27|43.87|46.34|43.94|46.01|43.61|0
1652723700000|2022-05-16 17:55:00|46.23|43.83|46.17|43.77|46.37|43.97|46.01|43.61|0
1652724000000|2022-05-16 18:00:00|46.13|43.73|45.97|43.57|46.54|44.14|45.93|43.53|0
1652724300000|2022-05-16 18:05:00|45.95|43.55|45.58|43.18|45.95|43.55|45.45|43.05|0
1652724600000|2022-05-16 18:10:00|45.56|43.16|45.85|43.45|46.03|43.63|45.56|43.16|0
1652724900000|2022-05-16 18:15:00|45.83|43.43|45.85|43.45|46.06|43.66|45.59|43.19|0
1652725200000|2022-05-16 18:20:00|45.83|43.43|45.84|43.44|45.93|43.53|45.5|43.1|0
1652725500000|2022-05-16 18:25:00|45.8|43.4|45.66|43.26|46.27|43.87|45.37|42.97|0
1652725800000|2022-05-16 18:30:00|45.64|43.24|45.59|43.19|45.7|43.3|45.39|42.99|0
1652726100000|2022-05-16 18:35:00|45.61|43.21|45.4|43|46.23|43.83|44.94|42.54|0
1652726400000|2022-05-16 18:40:00|45.32|42.92|45.59|43.19|45.65|43.25|45.14|42.74|0
1652726700000|2022-05-16 18:45:00|45.58|43.18|45.98|43.58|46.02|43.62|45.45|43.05|0
1652727000000|2022-05-16 18:50:00|46|43.6|45.94|43.54|46.24|43.84|45.67|43.27|0
1652727300000|2022-05-16 18:55:00|45.98|43.58|45.74|43.34|46.01|43.61|45.61|43.21|0
1652727600000|2022-05-16 19:00:00|45.72|43.32|45.68|43.28|45.99|43.59|45.63|43.23|0
1652727900000|2022-05-16 19:05:00|45.67|43.27|46.03|43.63|46.05|43.65|45.48|43.08|0
1652728200000|2022-05-16 19:10:00|46.12|43.72|47.09|44.21|47.2|44.32|46.1|43.66|0
1652728500000|2022-05-16 19:15:00|47.14|44.26|47.16|44.28|47.46|44.58|46.84|43.96|0
1652728800000|2022-05-16 19:20:00|47.24|44.36|47.37|44.49|47.62|44.74|45.92|43.04|0
1652729100000|2022-05-16 19:25:00|47.39|44.51|47.37|44.49|47.52|44.64|47.19|44.31|0
1652729400000|2022-05-16 19:30:00|47.44|44.56|47.83|44.95|47.86|44.98|47.18|44.3|0
1652729700000|2022-05-16 19:35:00|47.88|45|47.77|44.89|48.13|45.25|47.62|44.74|0
1652730000000|2022-05-16 19:40:00|47.74|44.86|48.15|45.27|48.21|45.33|47.58|44.7|0
1652730300000|2022-05-16 19:45:00|48.19|45.31|47.41|44.53|48.36|45.48|47.22|44.34|0
1652730600000|2022-05-16 19:50:00|47.15|44.27|47.11|44.23|47.22|44.34|46.6|43.72|0
1652730900000|2022-05-16 19:55:00|47.03|44.15|47.05|44.17|47.79|44.91|46.98|44.1|0
1652731200000|2022-05-16 20:00:00|47.09|44.21|47.26|44.38|47.45|44.57|47.05|44.17|0
1652731500000|2022-05-16 20:05:00|47.3|44.42|47.22|44.82|47.33|44.88|47.02|44.36|0
1652731800000|2022-05-16 20:10:00|47.19|44.79|47.07|44.67|47.19|44.79|46.96|44.56|0
1652732100000|2022-05-16 20:15:00|47.27|44.47|47.37|44.57|47.39|44.59|47.25|44.45|0
1652732400000|2022-05-16 20:20:00|47.38|44.58|47.52|44.72|47.52|44.72|47.37|44.57|0
1652732700000|2022-05-16 20:25:00|47.48|44.68|47.46|44.66|47.52|44.72|47.41|44.61|0
1652733000000|2022-05-16 20:30:00|47.44|44.64|47.48|44.68|47.5|44.7|47.39|44.59|0
1652733300000|2022-05-16 20:35:00|47.46|44.66|46.61|43.81|47.48|44.68|46.59|43.79|0
1652733600000|2022-05-16 20:40:00|46.63|43.83|46.63|43.83|46.67|43.87|46.58|43.78|0
1652733900000|2022-05-16 20:45:00|46.61|43.81|46.63|43.83|46.63|43.83|46.61|43.81|0
1652734200000|2022-05-16 20:50:00|46.61|43.81|46.63|43.83|46.63|43.83|46.61|43.81|0
1652734500000|2022-05-16 20:55:00|46.61|43.81|46.64|43.84|46.64|43.84|46.59|43.79|0
1652734800000|2022-05-16 21:00:00|46.65|43.85|46.66|43.86|46.67|43.87|46.65|43.85|0
1652735100000|2022-05-16 21:05:00|46.65|43.85|46.66|43.86|46.66|43.86|46.65|43.85|0
1652735400000|2022-05-16 21:10:00|46.62|43.82|46.59|43.79|46.63|43.83|46.59|43.79|0
1652735700000|2022-05-16 21:15:00|46.61|43.81|46.64|43.84|46.64|43.84|46.59|43.79|0
1652736000000|2022-05-16 21:20:00|46.63|43.83|46.6|43.8|46.63|43.83|46.6|43.8|0
1652736300000|2022-05-16 21:25:00|46.63|43.83|46.63|43.83|46.63|43.83|46.62|43.82|0
1652736600000|2022-05-16 21:30:00|46.62|43.82|46.74|43.94|46.75|43.95|46.62|43.82|0
1652736900000|2022-05-16 21:35:00|46.73|43.93|46.7|43.9|46.73|43.93|46.68|43.88|0
1652737200000|2022-05-16 21:40:00|46.71|43.91|46.71|43.91|46.71|43.91|46.71|43.91|0
1652737500000|2022-05-16 21:45:00|46.7|43.9|46.66|43.86|46.7|43.9|46.65|43.85|0
1652737800000|2022-05-16 21:50:00|46.65|43.85|46.68|43.88|46.68|43.88|46.64|43.84|0
1652738100000|2022-05-16 21:55:00|46.67|43.87|46.66|43.86|46.67|43.87|46.64|43.84|0
1652738400000|2022-05-16 22:00:00|46.56|43.76|46.33|43.53|46.57|43.77|46.31|43.51|0
1652738700000|2022-05-16 22:05:00|46.32|43.52|46.4|43.6|46.5|43.7|46.31|43.51|0
1652739000000|2022-05-16 22:10:00|46.35|43.55|46.34|43.54|46.35|43.55|46.31|43.51|0
1652739300000|2022-05-16 22:15:00|46.33|43.53|46.24|43.44|46.33|43.53|46.19|43.39|0
1652739600000|2022-05-16 22:20:00|46.23|43.43|46.31|43.51|46.34|43.54|46.21|43.41|0
1652739900000|2022-05-16 22:25:00|46.3|43.5|46.24|43.44|46.3|43.5|46.19|43.39|0
1652740200000|2022-05-16 22:30:00|46.25|43.45|46.15|43.35|46.26|43.46|46.15|43.35|0
1652740500000|2022-05-16 22:35:00|46.17|43.37|46.09|43.29|46.17|43.37|46.09|43.29|0
1652740800000|2022-05-16 22:40:00|46.07|43.27|46.13|43.33|46.15|43.35|46.07|43.27|0
1652741100000|2022-05-16 22:45:00|46.15|43.35|46.2|43.4|46.24|43.44|46.15|43.35|0
1652741400000|2022-05-16 22:50:00|46.19|43.39|46.16|43.36|46.24|43.44|46.16|43.36|0
1652741700000|2022-05-16 22:55:00|46.15|43.35|46.18|43.38|46.22|43.42|46.13|43.33|0
1652742000000|2022-05-16 23:00:00|46.14|43.34|46.14|43.34|46.16|43.36|46.11|43.31|0
1652742300000|2022-05-16 23:05:00|46.13|43.33|46.12|43.32|46.16|43.36|46.09|43.29|0
1652742600000|2022-05-16 23:10:00|46.1|43.3|46.08|43.28|46.12|43.32|46.08|43.28|0
1652742900000|2022-05-16 23:15:00|46.07|43.27|46.1|43.3|46.1|43.3|46.05|43.25|0
1652743200000|2022-05-16 23:20:00|46.08|43.28|46.1|43.3|46.1|43.3|46.06|43.26|0
1652743500000|2022-05-16 23:25:00|46.08|43.28|46.23|43.43|46.23|43.43|46.08|43.28|0
1652743800000|2022-05-16 23:30:00|46.25|43.45|46.28|43.48|46.41|43.61|46.25|43.45|0
1652744100000|2022-05-16 23:35:00|46.29|43.49|46.34|43.54|46.36|43.56|46.25|43.45|0
1652744400000|2022-05-16 23:40:00|46.36|43.56|46.32|43.52|46.38|43.58|46.28|43.48|0
1652744700000|2022-05-16 23:45:00|46.3|43.5|46|43.2|46.3|43.5|46|43.2|0
1652745000000|2022-05-16 23:50:00|45.98|43.18|46.07|43.27|46.07|43.27|45.94|43.14|0
1652745300000|2022-05-16 23:55:00|46.06|43.26|45.96|43.16|46.07|43.27|45.93|43.13|0
1652745600000|2022-05-17 00:00:00|45.94|43.14|46.2|43.4|46.3|43.5|45.94|43.14|0
1652745900000|2022-05-17 00:05:00|46.21|43.41|46.2|43.4|46.28|43.48|46.16|43.36|0
1652746200000|2022-05-17 00:10:00|46.21|43.41|46.26|43.46|46.31|43.51|46.16|43.36|0
1652746500000|2022-05-17 00:15:00|46.27|43.47|45.82|43.02|46.31|43.51|45.82|43.02|0
1652746800000|2022-05-17 00:20:00|45.81|43.01|45.32|42.52|45.81|43.01|45.21|42.41|0
1652747100000|2022-05-17 00:25:00|45.34|42.54|45.25|42.45|45.38|42.58|45.21|42.41|0
1652747400000|2022-05-17 00:30:00|45.23|42.43|45.6|42.8|45.6|42.8|45.23|42.43|0
1652747700000|2022-05-17 00:35:00|45.62|42.82|45.58|42.78|45.67|42.87|45.52|42.72|0
1652748000000|2022-05-17 00:40:00|45.6|42.8|45.54|42.74|45.65|42.85|45.52|42.72|0
1652748300000|2022-05-17 00:45:00|45.56|42.76|45.59|42.79|45.6|42.8|45.46|42.66|0
1652748600000|2022-05-17 00:50:00|45.56|42.76|45.5|42.7|45.59|42.79|45.46|42.66|0
1652748900000|2022-05-17 00:55:00|45.51|42.71|45.63|42.83|45.68|42.88|45.48|42.68|0
1652749200000|2022-05-17 01:00:00|45.62|42.82|45.79|42.99|45.79|42.99|45.57|42.77|0
1652749500000|2022-05-17 01:05:00|45.77|42.97|45.68|42.88|45.77|42.97|45.68|42.88|0
1652749800000|2022-05-17 01:10:00|45.7|42.9|45.62|42.82|45.72|42.92|45.57|42.77|0
1652750100000|2022-05-17 01:15:00|45.64|42.84|45.67|42.87|45.75|42.95|45.6|42.8|0
1652750400000|2022-05-17 01:20:00|45.69|42.89|45.55|42.75|45.7|42.9|45.34|42.54|0
1652750700000|2022-05-17 01:25:00|45.54|42.74|45.47|42.67|45.55|42.75|45.38|42.58|0
1652751000000|2022-05-17 01:30:00|45.46|42.66|45.47|42.67|45.66|42.86|45.34|42.54|0
1652751300000|2022-05-17 01:35:00|45.45|42.65|44.92|42.12|45.45|42.65|44.9|42.1|0
1652751600000|2022-05-17 01:40:00|44.94|42.14|45.13|42.33|45.18|42.38|44.94|42.14|0
1652751900000|2022-05-17 01:45:00|45.1|42.3|44.93|42.13|45.1|42.3|44.93|42.13|0
1652752200000|2022-05-17 01:50:00|44.94|42.14|44.84|42.04|45.01|42.21|44.79|41.99|0
1652752500000|2022-05-17 01:55:00|44.82|42.02|44.84|42.04|44.88|42.08|44.75|41.95|0
1652752800000|2022-05-17 02:00:00|44.82|42.02|44.93|42.13|45|42.2|44.81|42.01|0
1652753100000|2022-05-17 02:05:00|44.95|42.15|44.95|42.15|45|42.2|44.87|42.07|0
1652753400000|2022-05-17 02:10:00|44.94|42.14|45|42.2|45.04|42.24|44.91|42.11|0
1652753700000|2022-05-17 02:15:00|45.04|42.24|45.22|42.42|45.24|42.44|45.01|42.21|0
1652754000000|2022-05-17 02:20:00|45.24|42.44|45.4|42.6|45.42|42.62|45.2|42.4|0
1652754300000|2022-05-17 02:25:00|45.38|42.58|45.47|42.67|45.53|42.73|45.33|42.53|0
1652754600000|2022-05-17 02:30:00|45.45|42.65|45.51|42.71|45.57|42.77|45.4|42.6|0
1652754900000|2022-05-17 02:35:00|45.49|42.69|45.47|42.67|45.55|42.75|45.43|42.63|0
1652755200000|2022-05-17 02:40:00|45.49|42.69|45.36|42.56|45.51|42.71|45.32|42.52|0
1652755500000|2022-05-17 02:45:00|45.37|42.57|45.36|42.56|45.47|42.67|45.32|42.52|0
1652755800000|2022-05-17 02:50:00|45.38|42.58|45.62|42.82|45.63|42.83|45.38|42.58|0
1652756100000|2022-05-17 02:55:00|45.6|42.8|45.5|42.7|45.61|42.81|45.5|42.7|0
1652756400000|2022-05-17 03:00:00|45.47|42.67|45.42|42.62|45.56|42.76|45.41|42.61|0
1652756700000|2022-05-17 03:05:00|45.43|42.63|45.38|42.58|45.45|42.65|45.36|42.56|0
1652757000000|2022-05-17 03:10:00|45.37|42.57|45.37|42.57|45.45|42.65|45.32|42.52|0
1652757300000|2022-05-17 03:15:00|45.35|42.55|45.45|42.65|45.46|42.66|45.35|42.55|0
1652757600000|2022-05-17 03:20:00|45.44|42.64|45.38|42.58|45.48|42.68|45.31|42.51|0
1652757900000|2022-05-17 03:25:00|45.37|42.57|45.22|42.42|45.39|42.59|45.22|42.42|0
1652758200000|2022-05-17 03:30:00|45.2|42.4|45.25|42.45|45.31|42.51|45.2|42.4|0
1652758500000|2022-05-17 03:35:00|45.24|42.44|45.22|42.42|45.29|42.49|45.2|42.4|0
1652758800000|2022-05-17 03:40:00|45.23|42.43|45.18|42.38|45.25|42.45|45.16|42.36|0
1652759100000|2022-05-17 03:45:00|45.16|42.36|45.14|42.34|45.2|42.4|45.13|42.33|0
1652759400000|2022-05-17 03:50:00|45.12|42.32|45.23|42.43|45.23|42.43|45.12|42.32|0
1652759700000|2022-05-17 03:55:00|45.21|42.41|45.27|42.47|45.3|42.5|45.19|42.39|0
1652760000000|2022-05-17 04:00:00|45.23|42.43|45.23|42.43|45.28|42.48|45.19|42.39|0
1652760300000|2022-05-17 04:05:00|45.21|42.41|45.12|42.32|45.23|42.43|45.12|42.32|0
1652760600000|2022-05-17 04:10:00|45.15|42.35|45.06|42.26|45.18|42.38|45.01|42.21|0
1652760900000|2022-05-17 04:15:00|45.08|42.28|44.99|42.19|45.1|42.3|44.99|42.19|0
1652761200000|2022-05-17 04:20:00|44.97|42.17|45|42.2|45.04|42.24|44.95|42.15|0
1652761500000|2022-05-17 04:25:00|45.01|42.21|45.15|42.35|45.15|42.35|45|42.2|0
1652761800000|2022-05-17 04:30:00|45.17|42.37|45.12|42.32|45.2|42.4|45.04|42.24|0
1652762100000|2022-05-17 04:35:00|45.11|42.31|45.03|42.23|45.11|42.31|45.02|42.22|0
1652762400000|2022-05-17 04:40:00|45.02|42.22|44.94|42.14|45.08|42.28|44.91|42.11|0
1652762700000|2022-05-17 04:45:00|44.91|42.11|44.98|42.18|45.05|42.25|44.91|42.11|0
1652763000000|2022-05-17 04:50:00|44.96|42.16|45.07|42.27|45.07|42.27|44.96|42.16|0
1652763300000|2022-05-17 04:55:00|45.06|42.26|45.01|42.21|45.1|42.3|44.96|42.16|0
1652763600000|2022-05-17 05:00:00|45.02|42.22|44.99|42.19|45.08|42.28|44.9|42.1|0
1652763900000|2022-05-17 05:05:00|44.97|42.17|44.9|42.1|45.03|42.23|44.88|42.08|0
1652764200000|2022-05-17 05:10:00|44.88|42.08|44.97|42.17|44.97|42.17|44.83|42.03|0
1652764500000|2022-05-17 05:15:00|44.99|42.19|44.93|42.13|44.99|42.19|44.92|42.12|0
1652764800000|2022-05-17 05:20:00|44.95|42.15|44.95|42.15|45.01|42.21|44.91|42.11|0
1652765100000|2022-05-17 05:25:00|44.93|42.13|44.97|42.17|44.97|42.17|44.88|42.08|0
1652765400000|2022-05-17 05:30:00|44.95|42.15|45.04|42.24|45.04|42.24|44.91|42.11|0
1652765700000|2022-05-17 05:35:00|45.07|42.27|45.06|42.26|45.11|42.31|44.96|42.16|0
1652766000000|2022-05-17 05:40:00|45.07|42.27|44.96|42.16|45.11|42.31|44.96|42.16|0
1652766300000|2022-05-17 05:45:00|44.98|42.18|44.56|41.76|44.98|42.18|44.53|41.73|0
1652766600000|2022-05-17 05:50:00|44.55|41.75|44.66|41.86|44.71|41.91|44.55|41.75|0
1652766900000|2022-05-17 05:55:00|44.65|41.85|44.63|41.83|44.69|41.89|44.55|41.75|0
1652767200000|2022-05-17 06:00:00|44.65|41.85|44.63|41.83|44.72|41.92|44.54|41.74|0
1652767500000|2022-05-17 06:05:00|44.61|41.81|44.63|41.83|44.74|41.94|44.59|41.79|0
1652767800000|2022-05-17 06:10:00|44.64|41.84|44.68|41.88|44.68|41.88|44.5|41.7|0
1652768100000|2022-05-17 06:15:00|44.66|41.86|44.77|41.97|44.81|42.01|44.63|41.83|0
1652768400000|2022-05-17 06:20:00|44.79|41.99|44.73|41.93|44.81|42.01|44.68|41.88|0
1652768700000|2022-05-17 06:25:00|44.74|41.94|44.77|41.97|44.79|41.99|44.7|41.9|0
1652769000000|2022-05-17 06:30:00|44.76|41.96|44.73|41.93|44.78|41.98|44.66|41.86|0
1652769300000|2022-05-17 06:35:00|44.74|41.94|45.08|42.28|46.12|43.32|44.74|41.94|0
1652769600000|2022-05-17 06:40:00|45.09|42.29|45.08|42.28|45.17|42.37|45.06|42.26|0
1652769900000|2022-05-17 06:45:00|45.1|42.3|45.03|42.23|45.11|42.31|45|42.2|0
1652770200000|2022-05-17 06:50:00|45.04|42.24|45|42.2|45.07|42.27|45|42.2|0
1652770500000|2022-05-17 06:55:00|45.02|42.22|44.88|42.08|45.02|42.22|44.87|42.07|0
1652770800000|2022-05-17 07:00:00|44.87|42.07|44.68|41.88|45.13|42.33|44.65|41.85|0
1652771100000|2022-05-17 07:05:00|44.47|42.07|44.72|42.32|44.72|42.32|44.47|42.07|0
1652771400000|2022-05-17 07:10:00|44.74|42.34|44.98|42.58|45|42.6|44.74|42.34|0
1652771700000|2022-05-17 07:15:00|45|42.6|44.83|42.43|45|42.6|44.78|42.38|0
1652772000000|2022-05-17 07:20:00|44.85|42.45|44.57|42.17|44.96|42.56|44.57|42.17|0
1652772300000|2022-05-17 07:25:00|44.62|42.22|44.6|42.2|44.68|42.28|44.52|42.12|0
1652772600000|2022-05-17 07:30:00|44.61|42.21|44.25|41.85|44.65|42.25|44.19|41.79|0
1652772900000|2022-05-17 07:35:00|44.28|41.88|43.88|41.48|44.31|41.91|43.85|41.45|0
1652773200000|2022-05-17 07:40:00|43.87|41.47|43.85|41.45|44|41.6|43.76|41.36|0
1652773500000|2022-05-17 07:45:00|43.84|41.44|43.93|41.53|43.96|41.56|43.71|41.31|0
1652773800000|2022-05-17 07:50:00|43.91|41.51|43.97|41.57|43.99|41.59|43.82|41.42|0
1652774100000|2022-05-17 07:55:00|43.96|41.56|43.96|41.56|44.12|41.72|43.95|41.55|0
1652774400000|2022-05-17 08:00:00|43.97|41.57|43.68|41.28|43.97|41.57|43.64|41.24|0
1652774700000|2022-05-17 08:05:00|43.69|41.29|43.19|40.79|43.7|41.3|43.09|40.69|0
1652775000000|2022-05-17 08:10:00|43.21|40.81|43.08|40.68|43.31|40.91|43.04|40.64|0
1652775300000|2022-05-17 08:15:00|43.07|40.67|42.83|40.43|43.1|40.7|42.77|40.37|0
1652775600000|2022-05-17 08:20:00|42.84|40.44|42.84|40.44|42.84|40.44|42.59|40.19|0
1652775900000|2022-05-17 08:25:00|42.82|40.42|42.55|40.15|42.82|40.42|42.49|40.09|0
1652776200000|2022-05-17 08:30:00|42.52|40.12|42.7|40.3|43.76|41.36|42.17|39.77|0
1652776500000|2022-05-17 08:35:00|42.71|40.31|42.03|39.63|42.71|40.31|41.91|39.51|0
1652776800000|2022-05-17 08:40:00|41.99|39.59|42.02|39.62|42.11|39.71|41.99|39.59|0
1652777100000|2022-05-17 08:45:00|42.01|39.61|42.03|39.63|42.04|39.64|41.84|39.44|0
1652777400000|2022-05-17 08:50:00|42.06|39.66|42.13|39.73|42.33|39.93|42.06|39.66|0
1652777700000|2022-05-17 08:55:00|42.14|39.74|42.39|39.99|42.41|40.01|42.14|39.74|0
1652778000000|2022-05-17 09:00:00|42.38|39.98|42.2|39.8|42.47|40.07|42.19|39.79|0
1652778300000|2022-05-17 09:05:00|42.18|39.78|42.19|39.79|42.24|39.84|42.12|39.72|0
1652778600000|2022-05-17 09:10:00|42.2|39.8|42.17|39.77|42.24|39.84|42.07|39.67|0
1652778900000|2022-05-17 09:15:00|42.2|39.8|42.24|39.84|42.31|39.91|42.14|39.74|0
1652779200000|2022-05-17 09:20:00|42.22|39.82|42.17|39.77|42.24|39.84|42.1|39.7|0
1652779500000|2022-05-17 09:25:00|42.18|39.78|42.05|39.65|42.2|39.8|42.01|39.61|0
1652779800000|2022-05-17 09:30:00|42.06|39.66|41.87|39.47|42.14|39.74|41.81|39.41|0
1652780100000|2022-05-17 09:35:00|41.91|39.51|41.69|39.29|41.91|39.51|41.64|39.24|0
1652780400000|2022-05-17 09:40:00|41.67|39.27|41.82|39.42|41.84|39.44|41.64|39.24|0
1652780700000|2022-05-17 09:45:00|42.61|40.21|42.58|40.18|42.63|40.23|42.52|40.12|0
1652781000000|2022-05-17 09:50:00|42.56|40.16|42.37|39.97|42.59|40.19|42.36|39.96|0
1652781300000|2022-05-17 09:55:00|42.39|39.99|42.01|39.61|42.39|39.99|41.92|39.52|0
1652781600000|2022-05-17 10:00:00|41.99|39.59|41.67|39.27|42.01|39.61|41.55|39.15|0
1652781900000|2022-05-17 10:05:00|41.65|39.25|41.77|39.37|41.87|39.47|41.63|39.23|0
1652782200000|2022-05-17 10:10:00|41.79|39.39|40.43|38.03|42.35|39.95|40.37|37.97|0
1652782500000|2022-05-17 10:15:00|40.45|38.05|40.5|38.1|40.54|38.14|40.44|38.04|0
1652782800000|2022-05-17 10:20:00|40.49|38.09|40.66|38.26|40.66|38.26|40.49|38.09|0
1652783100000|2022-05-17 10:25:00|40.65|38.25|40.66|38.26|40.66|38.26|40.53|38.13|0
1652783400000|2022-05-17 10:30:00|40.65|38.25|40.65|38.25|40.68|38.28|40.53|38.13|0
1652783700000|2022-05-17 10:35:00|40.64|38.24|40.79|38.39|40.84|38.44|40.61|38.21|0
1652784000000|2022-05-17 10:40:00|40.81|38.41|40.82|38.42|40.84|38.44|40.73|38.33|0
1652784300000|2022-05-17 10:45:00|40.83|38.43|40.56|38.16|40.84|38.44|40.34|37.94|0
1652784600000|2022-05-17 10:50:00|40.59|38.19|40.69|38.29|40.69|38.29|40.54|38.14|0
1652784900000|2022-05-17 10:55:00|40.68|38.28|40.74|38.34|40.76|38.36|40.64|38.24|0
1652785200000|2022-05-17 11:00:00|40.81|38.41|40.77|38.37|41.06|38.66|40.77|38.37|0
1652785500000|2022-05-17 11:05:00|40.76|38.36|40.71|38.31|40.84|38.44|40.61|38.21|0
1652785800000|2022-05-17 11:10:00|40.69|38.29|40.7|38.3|40.76|38.36|40.5|38.1|0
1652786100000|2022-05-17 11:15:00|40.71|38.31|40.5|38.1|40.75|38.35|40.47|38.07|0
1652786400000|2022-05-17 11:20:00|40.49|38.09|40.32|37.92|40.49|38.09|40.27|37.87|0
1652786700000|2022-05-17 11:25:00|40.3|37.9|40.23|37.83|40.35|37.95|40.17|37.77|0
1652787000000|2022-05-17 11:30:00|40.27|37.87|40.38|37.98|40.43|38.03|40.27|37.87|0
1652787300000|2022-05-17 11:35:00|40.4|38|40.53|38.13|40.6|38.2|40.37|37.97|0
1652787600000|2022-05-17 11:40:00|40.55|38.15|40.73|38.33|40.8|38.4|40.55|38.15|0
1652787900000|2022-05-17 11:45:00|40.75|38.35|40.69|38.29|40.78|38.38|40.66|38.26|0
1652788200000|2022-05-17 11:50:00|40.68|38.28|40.8|38.4|40.83|38.43|40.68|38.28|0
1652788500000|2022-05-17 11:55:00|40.76|38.36|40.91|38.51|40.95|38.55|40.71|38.31|0
1652788800000|2022-05-17 12:00:00|40.93|38.53|40.79|38.39|41|38.6|40.74|38.34|0
1652789100000|2022-05-17 12:05:00|40.78|38.38|40.91|38.51|40.93|38.53|40.66|38.26|0
1652789400000|2022-05-17 12:10:00|40.9|38.5|41.04|38.64|41.06|38.66|40.9|38.5|0
1652789700000|2022-05-17 12:15:00|41.03|38.63|40.96|38.56|41.08|38.68|40.92|38.52|0
1652790000000|2022-05-17 12:20:00|40.94|38.54|40.97|38.57|41.09|38.69|40.91|38.51|0
1652790300000|2022-05-17 12:25:00|40.95|38.55|41|38.6|41.26|38.86|40.93|38.53|0
1652790600000|2022-05-17 12:30:00|41.02|38.62|41.05|38.65|41.48|39.08|40.8|38.4|0
1652790900000|2022-05-17 12:35:00|41.07|38.67|41.19|38.79|41.24|38.84|40.95|38.55|0
1652791200000|2022-05-17 12:40:00|41.15|38.75|41.09|38.69|41.37|38.97|41.07|38.67|0
1652791500000|2022-05-17 12:45:00|41.1|38.7|40.97|38.57|41.1|38.7|40.68|38.28|0
1652791800000|2022-05-17 12:50:00|41.02|38.62|41.08|38.68|41.24|38.84|40.97|38.57|0
1652792100000|2022-05-17 12:55:00|41.07|38.67|40.75|38.35|41.13|38.73|40.61|38.21|0
1652792400000|2022-05-17 13:00:00|40.69|38.29|40.44|38.04|40.79|38.39|40.44|38.04|0
1652792700000|2022-05-17 13:05:00|40.46|38.06|40.56|38.16|40.74|38.34|40.44|38.04|0
1652793000000|2022-05-17 13:10:00|40.58|38.18|40.61|38.21|40.66|38.26|40.46|38.06|0
1652793300000|2022-05-17 13:15:00|40.6|38.2|40.64|38.24|40.76|38.36|40.38|37.98|0
1652793600000|2022-05-17 13:20:00|40.62|38.22|40.65|38.25|40.72|38.32|40.57|38.17|0
1652793900000|2022-05-17 13:25:00|40.62|38.22|40.52|38.12|40.69|38.29|40.5|38.1|0
1652794200000|2022-05-17 13:30:00|40.54|38.14|40.84|38.44|41.19|38.79|40.5|38.1|0
1652794500000|2022-05-17 13:35:00|40.85|38.45|41.24|38.84|41.43|39.03|40.85|38.45|0
1652794800000|2022-05-17 13:40:00|41.06|38.66|41.1|38.7|41.36|38.96|40.78|38.38|0
1652795100000|2022-05-17 13:45:00|41.04|38.64|41.65|39.25|41.65|39.25|40.88|38.48|0
1652795400000|2022-05-17 13:50:00|41.63|39.23|41.82|39.42|41.84|39.44|41.22|38.82|0
1652795700000|2022-05-17 13:55:00|41.8|39.4|41.42|39.02|41.99|39.59|41.41|39.01|0
1652796000000|2022-05-17 14:00:00|41.39|38.99|40.95|38.55|41.39|38.99|40.8|38.4|0
1652796300000|2022-05-17 14:05:00|40.91|38.51|41.63|39.23|41.68|39.28|40.85|38.45|0
1652796600000|2022-05-17 14:10:00|41.61|39.21|41.49|39.09|41.83|39.43|41.44|39.04|0
1652796900000|2022-05-17 14:15:00|41.45|39.05|41.27|38.87|41.57|39.17|40.95|38.55|0
1652797200000|2022-05-17 14:20:00|41.25|38.85|41.49|39.09|41.67|39.27|41.18|38.78|0
1652797500000|2022-05-17 14:25:00|41.44|39.04|42.28|39.88|42.29|39.89|41.32|38.92|0
1652797800000|2022-05-17 14:30:00|42.22|39.82|42.05|39.65|42.49|40.09|41.64|39.24|0
1652798100000|2022-05-17 14:35:00|42.04|39.64|42.47|40.07|42.56|40.16|42.04|39.64|0
1652798400000|2022-05-17 14:40:00|42.49|40.09|42.85|40.45|42.93|40.53|42.49|40.09|0
1652798700000|2022-05-17 14:45:00|42.87|40.47|42.89|40.49|43.28|40.88|42.78|40.38|0
1652799000000|2022-05-17 14:50:00|42.87|40.47|42.83|40.43|43.08|40.68|42.73|40.33|0
1652799300000|2022-05-17 14:55:00|42.89|40.49|42.45|40.05|42.89|40.49|42.45|40.05|0
1652799600000|2022-05-17 15:00:00|42.43|40.03|42.05|39.65|42.53|40.13|42.03|39.63|0
1652799900000|2022-05-17 15:05:00|42.06|39.66|42.13|39.73|42.29|39.89|41.98|39.58|0
1652800200000|2022-05-17 15:10:00|42.08|39.68|42.1|39.7|42.27|39.87|41.98|39.58|0
1652800500000|2022-05-17 15:15:00|42.04|39.64|41.99|39.59|42.48|40.08|41.87|39.47|0
1652800800000|2022-05-17 15:20:00|41.97|39.57|41.63|39.23|42.04|39.64|41.53|39.13|0
1652801100000|2022-05-17 15:25:00|41.65|39.25|41.27|38.87|41.66|39.26|41.2|38.8|0
1652801400000|2022-05-17 15:30:00|41.24|38.84|40.81|38.41|41.25|38.85|40.76|38.36|0
1652801700000|2022-05-17 15:35:00|40.8|38.4|40.95|38.55|41.01|38.61|40.71|38.31|0
1652802000000|2022-05-17 15:40:00|40.96|38.56|40.96|38.56|41.08|38.68|40.71|38.31|0
1652802300000|2022-05-17 15:45:00|40.94|38.54|41.11|38.71|41.16|38.76|40.81|38.41|0
1652802600000|2022-05-17 15:50:00|41.08|38.68|40.74|38.34|41.08|38.68|40.65|38.25|0
1652802900000|2022-05-17 15:55:00|40.79|38.39|40.89|38.49|40.99|38.59|40.79|38.39|0
1652803200000|2022-05-17 16:00:00|40.84|38.44|40.82|38.42|41.09|38.69|40.77|38.37|0
1652803500000|2022-05-17 16:05:00|40.84|38.44|41.17|38.77|41.43|39.03|40.82|38.42|0
1652803800000|2022-05-17 16:10:00|41.16|38.76|41.14|38.74|41.45|39.05|41.02|38.62|0
1652804100000|2022-05-17 16:15:00|41.17|38.77|40.85|38.45|41.17|38.77|40.66|38.26|0
1652804400000|2022-05-17 16:20:00|40.87|38.47|40.75|38.35|40.98|38.58|40.74|38.34|0
1652804700000|2022-05-17 16:25:00|40.76|38.36|40.61|38.21|40.87|38.47|40.41|38.01|0
1652805000000|2022-05-17 16:30:00|40.6|38.2|40.42|38.02|41.2|38.8|40.4|38|0
1652805300000|2022-05-17 16:35:00|40.4|38|40.4|38|40.44|38.04|40.24|37.84|0
1652805600000|2022-05-17 16:40:00|40.39|37.99|40.15|37.75|40.45|38.05|40.09|37.69|0
1652805900000|2022-05-17 16:45:00|40.14|37.74|40.1|37.7|40.2|37.8|39.84|37.44|0
1652806200000|2022-05-17 16:50:00|40.08|37.68|40.25|37.85|40.35|37.95|40.07|37.67|0
1652806500000|2022-05-17 16:55:00|40.23|37.83|40.28|37.88|40.4|38|40.23|37.83|0
1652806800000|2022-05-17 17:00:00|40.3|37.9|40.43|38.03|40.8|38.4|40.28|37.88|0
1652807100000|2022-05-17 17:05:00|40.48|38.08|40.18|37.78|40.48|38.08|40.03|37.63|0
1652807400000|2022-05-17 17:10:00|40.16|37.76|39.92|37.52|40.21|37.81|39.85|37.45|0
1652807700000|2022-05-17 17:15:00|39.9|37.5|39.8|37.4|39.9|37.5|39.68|37.28|0
1652808000000|2022-05-17 17:20:00|39.81|37.41|40.08|37.68|40.09|37.69|39.71|37.31|0
1652808300000|2022-05-17 17:25:00|40.06|37.66|40.12|37.72|40.17|37.77|39.86|37.46|0
1652808600000|2022-05-17 17:30:00|40.14|37.74|40.01|37.61|40.16|37.76|39.87|37.47|0
1652808900000|2022-05-17 17:35:00|39.99|37.59|39.91|37.51|40.12|37.72|39.83|37.43|0
1652809200000|2022-05-17 17:40:00|39.92|37.52|39.97|37.57|40.14|37.74|39.86|37.46|0
1652809500000|2022-05-17 17:45:00|40|37.6|39.92|37.52|40.22|37.82|39.92|37.52|0
1652809800000|2022-05-17 17:50:00|39.95|37.55|39.99|37.59|40.02|37.62|39.87|37.47|0
1652810100000|2022-05-17 17:55:00|39.95|37.55|40.28|37.88|40.28|37.88|39.9|37.5|0
1652810400000|2022-05-17 18:00:00|40.22|37.82|40.45|38.05|40.65|38.25|40.08|37.68|0
1652810700000|2022-05-17 18:05:00|40.35|37.95|39.53|37.13|40.4|38|39.44|37.04|0
1652811000000|2022-05-17 18:10:00|39.57|37.17|40.92|38.52|41.2|38.8|39.57|37.17|0
1652811300000|2022-05-17 18:15:00|40.82|38.42|40.97|38.57|41.16|38.76|40.51|38.11|0
1652811600000|2022-05-17 18:20:00|40.95|38.55|40.96|38.56|42.11|39.71|40.62|38.22|0
1652811900000|2022-05-17 18:25:00|41.01|38.61|40.82|38.42|41.19|38.79|40.38|37.98|0
1652812200000|2022-05-17 18:30:00|40.94|38.54|41.19|38.79|41.24|38.84|40.48|38.08|0
1652812500000|2022-05-17 18:35:00|41.23|38.83|40.3|37.9|41.5|39.1|40.3|37.9|0
1652812800000|2022-05-17 18:40:00|40.28|37.88|39.78|37.38|40.3|37.9|39.66|37.26|0
1652813100000|2022-05-17 18:45:00|39.71|37.31|39.64|37.24|41.03|38.63|38.96|36.56|0
1652813400000|2022-05-17 18:50:00|39.67|37.27|40|37.6|40|37.6|39.55|37.15|0
1652813700000|2022-05-17 18:55:00|39.95|37.55|39.98|37.58|40.16|37.76|39.73|37.33|0
1652814000000|2022-05-17 19:00:00|39.94|37.54|39.42|37.02|39.99|37.59|39.36|36.96|0
1652814300000|2022-05-17 19:05:00|39.45|37.05|39.4|37|39.68|37.28|39.14|36.74|0
1652814600000|2022-05-17 19:10:00|39.45|37.05|39.53|37.13|39.73|37.33|39.43|37.03|0
1652814900000|2022-05-17 19:15:00|39.52|37.12|39.34|36.94|39.66|37.26|39.25|36.85|0
1652815200000|2022-05-17 19:20:00|39.33|36.93|39.4|37|39.51|37.11|39.14|36.74|0
1652815500000|2022-05-17 19:25:00|39.42|37.02|39.35|36.95|39.43|37.03|39.19|36.79|0
1652815800000|2022-05-17 19:30:00|39.28|36.88|39.41|37.01|39.59|37.19|39.12|36.72|0
1652816100000|2022-05-17 19:35:00|39.35|36.95|39.61|37.21|39.66|37.26|39.25|36.85|0
1652816400000|2022-05-17 19:40:00|39.7|37.3|39.51|37.11|39.82|37.42|39.31|36.91|0
1652816700000|2022-05-17 19:45:00|39.49|37.09|40.03|37.63|40.13|37.73|39.49|37.09|0
1652817000000|2022-05-17 19:50:00|39.98|37.58|40.22|37.82|40.5|38.1|39.54|37.14|0
1652817300000|2022-05-17 19:55:00|40.35|37.95|39.82|37.42|40.42|38.02|39.82|37.42|0
1652817600000|2022-05-17 20:00:00|39.76|37.36|40.02|37.62|40.04|37.64|39.76|37.36|0
1652817900000|2022-05-17 20:05:00|40.04|37.64|40.2|37.8|40.2|37.8|39.63|37.23|0
1652818200000|2022-05-17 20:10:00|40.19|37.79|40.1|37.7|40.22|37.82|40.09|37.69|0
1652818500000|2022-05-17 20:15:00|40.3|37.5|40.22|37.42|40.32|37.52|40.14|37.34|0
1652818800000|2022-05-17 20:20:00|40.2|37.4|40.2|37.4|40.25|37.45|40.2|37.4|0
1652819100000|2022-05-17 20:25:00|40.22|37.42|40.2|37.4|40.28|37.48|40.18|37.38|0
1652819400000|2022-05-17 20:30:00|40.18|37.38|40.22|37.42|40.25|37.45|40.18|37.38|0
1652819700000|2022-05-17 20:35:00|40.25|37.45|40.2|37.4|40.25|37.45|40.2|37.4|0
1652820000000|2022-05-17 20:40:00|40.21|37.41|40.21|37.41|40.21|37.41|40.2|37.4|0
1652820300000|2022-05-17 20:45:00|40.2|37.4|40.18|37.38|40.2|37.4|40.16|37.36|0
1652820900000|2022-05-17 20:55:00|40.19|37.39|40.19|37.39|40.19|37.39|40.16|37.36|0
1652821200000|2022-05-17 21:00:00|40.18|37.38|40.2|37.4|40.2|37.4|40.18|37.38|0
1652821500000|2022-05-17 21:05:00|40.19|37.39|40.19|37.39|40.2|37.4|40.18|37.38|0
1652821800000|2022-05-17 21:10:00|40.2|37.4|40.18|37.38|40.2|37.4|40.18|37.38|0
1652822100000|2022-05-17 21:15:00|40.17|37.37|40.17|37.37|40.18|37.38|40.17|37.37|0
1652822700000|2022-05-17 21:25:00|40.16|37.36|40.17|37.37|40.17|37.37|40.15|37.35|0
1652823000000|2022-05-17 21:30:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652823300000|2022-05-17 21:35:00|40.17|37.37|40.18|37.38|40.19|37.39|40.16|37.36|0
1652823600000|2022-05-17 21:40:00|40.17|37.37|40.17|37.37|40.18|37.38|40.17|37.37|0
1652823900000|2022-05-17 21:45:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652824200000|2022-05-17 21:50:00|40.18|37.38|40.16|37.36|40.18|37.38|40.15|37.35|0
1652824500000|2022-05-17 21:55:00|40.14|37.34|40.14|37.34|40.17|37.37|40.14|37.34|0
1652824800000|2022-05-17 22:00:00|40.09|37.29|40.02|37.22|40.18|37.38|40|37.2|0
1652825100000|2022-05-17 22:05:00|40.03|37.23|39.96|37.16|40.03|37.23|39.9|37.1|0
1652825400000|2022-05-17 22:10:00|39.95|37.15|39.99|37.19|40.01|37.21|39.91|37.11|0
1652825700000|2022-05-17 22:15:00|39.98|37.18|39.94|37.14|40.03|37.23|39.89|37.09|0
1652826000000|2022-05-17 22:20:00|39.95|37.15|39.99|37.19|40.03|37.23|39.94|37.14|0
1652826300000|2022-05-17 22:25:00|39.98|37.18|39.97|37.17|40.01|37.21|39.94|37.14|0
1652826600000|2022-05-17 22:30:00|39.96|37.16|39.92|37.12|39.99|37.19|39.91|37.11|0
1652826900000|2022-05-17 22:35:00|39.94|37.14|39.96|37.16|39.97|37.17|39.92|37.12|0
1652827200000|2022-05-17 22:40:00|39.97|37.17|39.97|37.17|40.04|37.24|39.97|37.17|0
1652827500000|2022-05-17 22:45:00|39.95|37.15|40|37.2|40|37.2|39.92|37.12|0
1652827800000|2022-05-17 22:50:00|40.03|37.23|40.08|37.28|40.1|37.3|40|37.2|0
1652828100000|2022-05-17 22:55:00|40.1|37.3|40.18|37.38|40.18|37.38|40.1|37.3|0
1652828400000|2022-05-17 23:00:00|40.15|37.35|40.18|37.38|40.26|37.46|40.15|37.35|0
1652828700000|2022-05-17 23:05:00|40.19|37.39|40.26|37.46|40.28|37.48|40.15|37.35|0
1652829000000|2022-05-17 23:10:00|40.25|37.45|40.25|37.45|40.27|37.47|40.14|37.34|0
1652829300000|2022-05-17 23:15:00|40.24|37.44|40.22|37.42|40.26|37.46|40.21|37.41|0
1652829600000|2022-05-17 23:20:00|40.21|37.41|40.21|37.41|40.22|37.42|40.16|37.36|0
1652829900000|2022-05-17 23:25:00|40.22|37.42|40.22|37.42|40.29|37.49|40.2|37.4|0
1652830200000|2022-05-17 23:30:00|40.23|37.43|40.2|37.4|40.23|37.43|40.12|37.32|0
1652830500000|2022-05-17 23:35:00|40.21|37.41|40.48|37.68|40.5|37.7|40.21|37.41|0
1652830800000|2022-05-17 23:40:00|40.46|37.66|40.41|37.61|40.48|37.68|40.41|37.61|0
1652831100000|2022-05-17 23:45:00|40.38|37.58|40.51|37.71|40.53|37.73|40.38|37.58|0
1652831400000|2022-05-17 23:50:00|40.48|37.68|40.44|37.64|40.49|37.69|40.38|37.58|0
1652831700000|2022-05-17 23:55:00|40.46|37.66|40.48|37.68|40.48|37.68|40.41|37.61|0
1652832000000|2022-05-18 00:00:00|40.44|37.64|40.39|37.59|40.51|37.71|40.36|37.56|0
1652832300000|2022-05-18 00:05:00|40.38|37.58|40.28|37.48|40.39|37.59|40.28|37.48|0
1652832600000|2022-05-18 00:10:00|40.27|37.47|40.27|37.47|40.36|37.56|40.26|37.46|0
1652832900000|2022-05-18 00:15:00|40.29|37.49|40.27|37.47|40.33|37.53|40.26|37.46|0
1652833200000|2022-05-18 00:20:00|40.31|37.51|40.27|37.47|40.34|37.54|40.24|37.44|0
1652833500000|2022-05-18 00:25:00|40.29|37.49|40.35|37.55|40.35|37.55|40.26|37.46|0
1652833800000|2022-05-18 00:30:00|40.4|37.6|40.58|37.78|40.61|37.81|40.32|37.52|0
1652834100000|2022-05-18 00:35:00|40.57|37.77|40.78|37.98|40.78|37.98|40.55|37.75|0
1652834400000|2022-05-18 00:40:00|40.77|37.97|40.75|37.95|40.85|38.05|40.69|37.89|0
1652834700000|2022-05-18 00:45:00|40.73|37.93|40.7|37.9|40.83|38.03|40.7|37.9|0
1652835000000|2022-05-18 00:50:00|40.71|37.91|40.71|37.91|40.75|37.95|40.68|37.88|0
1652835300000|2022-05-18 00:55:00|40.73|37.93|40.76|37.96|40.82|38.02|40.71|37.91|0
1652835600000|2022-05-18 01:00:00|40.74|37.94|40.73|37.93|40.79|37.99|40.68|37.88|0
1652835900000|2022-05-18 01:05:00|40.74|37.94|40.8|38|40.91|38.11|40.73|37.93|0
1652836200000|2022-05-18 01:10:00|40.81|38.01|40.77|37.97|40.86|38.06|40.76|37.96|0
1652836500000|2022-05-18 01:15:00|40.76|37.96|40.84|38.04|40.89|38.09|40.72|37.92|0
1652836800000|2022-05-18 01:20:00|40.82|38.02|40.85|38.05|40.87|38.07|40.8|38|0
1652837100000|2022-05-18 01:25:00|40.84|38.04|40.88|38.08|40.95|38.15|40.82|38.02|0
1652837400000|2022-05-18 01:30:00|40.87|38.07|41.18|38.38|41.22|38.42|40.87|38.07|0
1652837700000|2022-05-18 01:35:00|41.19|38.39|41.15|38.35|41.23|38.43|41.13|38.33|0
1652838000000|2022-05-18 01:40:00|41.14|38.34|41.38|38.58|41.4|38.6|41.13|38.33|0
1652838300000|2022-05-18 01:45:00|41.36|38.56|41.28|38.48|41.43|38.63|41.28|38.48|0
1652838600000|2022-05-18 01:50:00|41.3|38.5|41.33|38.53|41.37|38.57|41.2|38.4|0
1652838900000|2022-05-18 01:55:00|41.35|38.55|41.13|38.33|41.35|38.55|41.13|38.33|0
1652839200000|2022-05-18 02:00:00|41.1|38.3|41.16|38.36|41.23|38.43|41.06|38.26|0
1652839500000|2022-05-18 02:05:00|41.17|38.37|41.17|38.37|41.28|38.48|41.16|38.36|0
1652839800000|2022-05-18 02:10:00|41.18|38.38|41.21|38.41|41.24|38.44|41.14|38.34|0
1652840100000|2022-05-18 02:15:00|41.23|38.43|41.12|38.32|41.26|38.46|41.11|38.31|0
1652840400000|2022-05-18 02:20:00|41.14|38.34|41.07|38.27|41.14|38.34|41.07|38.27|0
1652840700000|2022-05-18 02:25:00|41.05|38.25|41.02|38.22|41.1|38.3|41|38.2|0
1652841000000|2022-05-18 02:30:00|41|38.2|41.01|38.21|41.07|38.27|40.99|38.19|0
1652841300000|2022-05-18 02:35:00|41|38.2|41.01|38.21|41.05|38.25|40.98|38.18|0
1652841600000|2022-05-18 02:40:00|41|38.2|40.85|38.05|41.03|38.23|40.78|37.98|0
1652841900000|2022-05-18 02:45:00|40.84|38.04|40.92|38.12|40.97|38.17|40.84|38.04|0
1652842200000|2022-05-18 02:50:00|40.91|38.11|40.84|38.04|40.95|38.15|40.84|38.04|0
1652842500000|2022-05-18 02:55:00|40.85|38.05|40.98|38.18|41|38.2|40.83|38.03|0
1652842800000|2022-05-18 03:00:00|41.01|38.21|40.91|38.11|41.03|38.23|40.89|38.09|0
1652843100000|2022-05-18 03:05:00|40.93|38.13|40.96|38.16|40.99|38.19|40.91|38.11|0
1652843400000|2022-05-18 03:10:00|40.97|38.17|41.1|38.3|41.16|38.36|40.94|38.14|0
1652843700000|2022-05-18 03:15:00|41.09|38.29|41.14|38.34|41.16|38.36|41.06|38.26|0
1652844000000|2022-05-18 03:20:00|41.16|38.36|41.18|38.38|41.24|38.44|41.16|38.36|0
1652844300000|2022-05-18 03:25:00|41.19|38.39|41.17|38.37|41.21|38.41|41.17|38.37|0
1652844600000|2022-05-18 03:30:00|41.15|38.35|41.21|38.41|41.22|38.42|41.15|38.35|0
1652844900000|2022-05-18 03:35:00|41.22|38.42|41.69|38.89|41.86|39.06|41.22|38.42|0
1652845200000|2022-05-18 03:40:00|41.72|38.92|41.71|38.91|41.79|38.99|41.67|38.87|0
1652845500000|2022-05-18 03:45:00|41.7|38.9|41.57|38.77|41.74|38.94|41.54|38.74|0
1652845800000|2022-05-18 03:50:00|41.58|38.78|41.53|38.73|41.63|38.83|41.53|38.73|0
1652846100000|2022-05-18 03:55:00|41.55|38.75|41.46|38.66|41.57|38.77|41.42|38.62|0
1652846400000|2022-05-18 04:00:00|41.44|38.64|41.26|38.46|41.45|38.65|41.23|38.43|0
1652846700000|2022-05-18 04:05:00|41.25|38.45|41.26|38.46|41.3|38.5|41.22|38.42|0
1652847000000|2022-05-18 04:10:00|41.27|38.47|41.31|38.51|41.33|38.53|41.26|38.46|0
1652847300000|2022-05-18 04:15:00|41.29|38.49|41.33|38.53|41.36|38.56|41.29|38.49|0
1652847600000|2022-05-18 04:20:00|41.31|38.51|41.19|38.39|41.32|38.52|41.16|38.36|0
1652847900000|2022-05-18 04:25:00|41.21|38.41|41.3|38.5|41.32|38.52|41.18|38.38|0
1652848200000|2022-05-18 04:30:00|41.29|38.49|41.41|38.61|41.46|38.66|41.29|38.49|0
1652848500000|2022-05-18 04:35:00|41.42|38.62|41.49|38.69|41.49|38.69|41.37|38.57|0
1652848800000|2022-05-18 04:40:00|41.45|38.65|41.45|38.65|41.47|38.67|41.4|38.6|0
1652849100000|2022-05-18 04:45:00|41.47|38.67|41.55|38.75|41.59|38.79|41.47|38.67|0
1652849400000|2022-05-18 04:50:00|41.56|38.76|41.47|38.67|41.57|38.77|41.47|38.67|0
1652849700000|2022-05-18 04:55:00|41.48|38.68|41.48|38.68|41.52|38.72|41.43|38.63|0
1652850000000|2022-05-18 05:00:00|41.49|38.69|41.36|38.56|41.5|38.7|41.33|38.53|0
1652850300000|2022-05-18 05:05:00|41.35|38.55|41.28|38.48|41.35|38.55|41.15|38.35|0
1652850600000|2022-05-18 05:10:00|41.29|38.49|41.28|38.48|41.31|38.51|41.19|38.39|0
1652850900000|2022-05-18 05:15:00|41.27|38.47|41.24|38.44|41.29|38.49|41.21|38.41|0
1652851200000|2022-05-18 05:20:00|41.26|38.46|41.38|38.58|41.46|38.66|41.23|38.43|0
1652851500000|2022-05-18 05:25:00|41.39|38.59|41.37|38.57|41.48|38.68|41.32|38.52|0
1652851800000|2022-05-18 05:30:00|41.39|38.59|41.29|38.49|41.42|38.62|41.22|38.42|0
1652852100000|2022-05-18 05:35:00|41.3|38.5|41.3|38.5|41.31|38.51|41.26|38.46|0
1652852400000|2022-05-18 05:40:00|41.31|38.51|41.17|38.37|41.35|38.55|41.17|38.37|0
1652852700000|2022-05-18 05:45:00|41.15|38.35|41.14|38.34|41.19|38.39|41.09|38.29|0
1652853000000|2022-05-18 05:50:00|41.13|38.33|40.98|38.18|41.18|38.38|40.92|38.12|0
1652853300000|2022-05-18 05:55:00|40.97|38.17|40.9|38.1|40.98|38.18|40.83|38.03|0
1652853600000|2022-05-18 06:00:00|40.85|38.05|40.75|37.95|41.03|38.23|40.75|37.95|0
1652853900000|2022-05-18 06:05:00|40.76|37.96|41.01|38.21|41.03|38.23|40.75|37.95|0
1652854200000|2022-05-18 06:10:00|41.03|38.23|41.13|38.33|41.21|38.41|41.01|38.21|0
1652854500000|2022-05-18 06:15:00|41.14|38.34|41.09|38.29|41.16|38.36|40.99|38.19|0
1652854800000|2022-05-18 06:20:00|41.08|38.28|41.18|38.38|41.24|38.44|41.08|38.28|0
1652855100000|2022-05-18 06:25:00|41.17|38.37|41.26|38.46|41.26|38.46|41.1|38.3|0
1652855400000|2022-05-18 06:30:00|41.28|38.48|41.26|38.46|41.31|38.51|41.19|38.39|0
1652855700000|2022-05-18 06:35:00|41.24|38.44|41.11|38.31|41.32|38.52|40.77|37.97|0
1652856000000|2022-05-18 06:40:00|41.09|38.29|41.19|38.39|41.21|38.41|41.09|38.29|0
1652856300000|2022-05-18 06:45:00|41.21|38.41|41.22|38.42|41.32|38.52|41.21|38.41|0
1652856600000|2022-05-18 06:50:00|41.23|38.43|41.21|38.41|41.26|38.46|41.17|38.37|0
1652856900000|2022-05-18 06:55:00|41.2|38.4|41.24|38.44|41.3|38.5|41.18|38.38|0
1652857200000|2022-05-18 07:00:00|41.27|38.47|41.42|38.62|41.46|38.66|41.2|38.4|0
1652857500000|2022-05-18 07:05:00|41.22|38.82|41.07|38.67|41.27|38.87|41.04|38.64|0
1652857800000|2022-05-18 07:10:00|41.06|38.66|41.47|39.07|41.49|39.09|41.04|38.64|0
1652858100000|2022-05-18 07:15:00|41.48|39.08|41.69|39.29|41.92|39.52|41.04|38.64|0
1652858400000|2022-05-18 07:20:00|41.65|39.25|41.3|38.9|41.65|39.25|41.24|38.84|0
1652858700000|2022-05-18 07:25:00|41.34|38.94|41.42|39.02|41.44|39.04|41.32|38.92|0
1652859000000|2022-05-18 07:30:00|41.4|39|41.45|39.05|41.55|39.15|41.34|38.94|0
1652859300000|2022-05-18 07:35:00|41.43|39.03|41.61|39.21|41.61|39.21|41.39|38.99|0
1652859600000|2022-05-18 07:40:00|41.6|39.2|41.5|39.1|41.64|39.24|41.44|39.04|0
1652859900000|2022-05-18 07:45:00|41.49|39.09|41.65|39.25|41.67|39.27|41.49|39.09|0
1652860200000|2022-05-18 07:50:00|41.64|39.24|41.64|39.24|41.69|39.29|41.58|39.18|0
1652860500000|2022-05-18 07:55:00|41.62|39.22|41.46|39.06|41.64|39.24|41.36|38.96|0
1652860800000|2022-05-18 08:00:00|41.43|39.03|41.35|38.95|41.62|39.22|41.26|38.86|0
1652861100000|2022-05-18 08:05:00|41.33|38.93|41.34|38.94|41.41|39.01|41.28|38.88|0
1652861400000|2022-05-18 08:10:00|41.32|38.92|41.22|38.82|41.36|38.96|41.21|38.81|0
1652861700000|2022-05-18 08:15:00|41.21|38.81|41.4|39|41.41|39.01|41.15|38.75|0
1652862000000|2022-05-18 08:20:00|41.39|38.99|41.68|39.28|41.71|39.31|41.39|38.99|0
1652862300000|2022-05-18 08:25:00|41.67|39.27|41.47|39.07|41.7|39.3|41.46|39.06|0
1652862600000|2022-05-18 08:30:00|41.46|39.06|41.69|39.29|41.71|39.31|41.39|38.99|0
1652862900000|2022-05-18 08:35:00|41.7|39.3|41.69|39.29|41.71|39.31|41.63|39.23|0
1652863200000|2022-05-18 08:40:00|41.71|39.31|41.55|39.15|41.71|39.31|41.55|39.15|0
1652863500000|2022-05-18 08:45:00|41.56|39.16|41.56|39.16|41.58|39.18|41.5|39.1|0
1652863800000|2022-05-18 08:50:00|41.57|39.17|41.47|39.07|41.59|39.19|41.45|39.05|0
1652864100000|2022-05-18 08:55:00|41.45|39.05|41.36|38.96|41.45|39.05|41.34|38.94|0
1652864400000|2022-05-18 09:00:00|41.35|38.95|41.44|39.04|41.46|39.06|41.28|38.88|0
1652864700000|2022-05-18 09:05:00|41.43|39.03|41.36|38.96|41.49|39.09|41.36|38.96|0
1652865000000|2022-05-18 09:10:00|41.37|38.97|41.23|38.83|41.78|39.38|41.14|38.74|0
1652865300000|2022-05-18 09:15:00|41.24|38.84|41.25|38.85|41.36|38.96|41.24|38.84|0
1652865600000|2022-05-18 09:20:00|41.24|38.84|41.13|38.73|41.26|38.86|41.03|38.63|0
1652865900000|2022-05-18 09:25:00|41.15|38.75|41.25|38.85|41.25|38.85|41.1|38.7|0
1652866200000|2022-05-18 09:30:00|41.28|38.88|41.17|38.77|41.39|38.99|41.15|38.75|0
1652866500000|2022-05-18 09:35:00|41.16|38.76|41.11|38.71|41.17|38.77|41.07|38.67|0
1652866800000|2022-05-18 09:40:00|41.1|38.7|41.05|38.65|41.13|38.73|41.03|38.63|0
1652867100000|2022-05-18 09:45:00|41.04|38.64|41.04|38.64|41.08|38.68|40.89|38.49|0
1652867400000|2022-05-18 09:50:00|41.03|38.63|41.04|38.64|41.07|38.67|40.98|38.58|0
1652867700000|2022-05-18 09:55:00|41.03|38.63|40.69|38.29|41.06|38.66|40.69|38.29|0
1652868000000|2022-05-18 10:00:00|40.66|38.26|40.81|38.41|40.82|38.42|40.54|38.14|0
1652868300000|2022-05-18 10:05:00|40.82|38.42|40.82|38.42|40.89|38.49|40.73|38.33|0
1652868600000|2022-05-18 10:10:00|40.83|38.43|40.89|38.49|40.95|38.55|40.81|38.41|0
1652868900000|2022-05-18 10:15:00|40.88|38.48|40.84|38.44|40.95|38.55|40.82|38.42|0
1652869200000|2022-05-18 10:20:00|40.85|38.45|40.81|38.41|40.89|38.49|40.76|38.36|0
1652869500000|2022-05-18 10:25:00|40.8|38.4|40.77|38.37|40.88|38.48|40.75|38.35|0
1652869800000|2022-05-18 10:30:00|40.78|38.38|41.29|38.89|41.29|38.89|40.78|38.38|0
1652870100000|2022-05-18 10:35:00|41.3|38.9|41.35|38.95|41.4|39|41.23|38.83|0
1652870400000|2022-05-18 10:40:00|41.38|38.98|41.47|39.07|41.57|39.17|41.37|38.97|0
1652870700000|2022-05-18 10:45:00|41.49|39.09|41.48|39.08|41.5|39.1|41.42|39.02|0
1652871000000|2022-05-18 10:50:00|41.49|39.09|41.57|39.17|41.57|39.17|41.42|39.02|0
1652871300000|2022-05-18 10:55:00|41.53|39.13|41.55|39.15|41.62|39.22|41.01|38.61|0
1652871600000|2022-05-18 11:00:00|41.49|39.09|41.79|39.39|41.82|39.42|41.42|39.02|0
1652871900000|2022-05-18 11:05:00|41.81|39.41|42.05|39.65|42.12|39.72|41.71|39.31|0
1652872200000|2022-05-18 11:10:00|42.07|39.67|42.18|39.78|42.22|39.82|42.01|39.61|0
1652872500000|2022-05-18 11:15:00|42.17|39.77|42.13|39.73|42.22|39.82|42.08|39.68|0
1652872800000|2022-05-18 11:20:00|42.14|39.74|42.29|39.89|42.41|40.01|42.1|39.7|0
1652873100000|2022-05-18 11:25:00|42.3|39.9|42.56|40.16|42.63|40.23|42.05|39.65|0
1652873400000|2022-05-18 11:30:00|42.54|40.14|42.37|39.97|42.54|40.14|42.27|39.87|0
1652873700000|2022-05-18 11:35:00|42.39|39.99|42.39|39.99|42.45|40.05|42.21|39.81|0
1652874000000|2022-05-18 11:40:00|42.4|40|42.64|40.24|42.64|40.24|42.4|40|0
1652874300000|2022-05-18 11:45:00|42.63|40.23|42.6|40.2|42.75|40.35|42.59|40.19|0
1652874600000|2022-05-18 11:50:00|42.59|40.19|42.5|40.1|42.68|40.28|42.49|40.09|0
1652874900000|2022-05-18 11:55:00|42.52|40.12|42.68|40.28|42.71|40.31|42.49|40.09|0
1652875200000|2022-05-18 12:00:00|42.66|40.26|42.57|40.17|42.69|40.29|42.57|40.17|0
1652875500000|2022-05-18 12:05:00|42.55|40.15|42.41|40.01|42.55|40.15|42.36|39.96|0
1652875800000|2022-05-18 12:10:00|42.4|40|42.38|39.98|42.59|40.19|42.38|39.98|0
1652876100000|2022-05-18 12:15:00|42.41|40.01|41.84|39.44|42.43|40.03|41.84|39.44|0
1652876400000|2022-05-18 12:20:00|41.85|39.45|41.89|39.49|41.91|39.51|41.78|39.38|0
1652876700000|2022-05-18 12:25:00|41.91|39.51|41.72|39.32|41.93|39.53|41.59|39.19|0
1652877000000|2022-05-18 12:30:00|41.71|39.31|41.91|39.51|41.96|39.56|41.68|39.28|0
1652877300000|2022-05-18 12:35:00|41.93|39.53|42.12|39.72|42.2|39.8|41.93|39.53|0
1652877600000|2022-05-18 12:40:00|42.13|39.73|42.44|40.04|42.46|40.06|42.1|39.7|0
1652877900000|2022-05-18 12:45:00|42.46|40.06|42.6|40.2|42.61|40.21|42.35|39.95|0
1652878200000|2022-05-18 12:50:00|42.61|40.21|42.88|40.48|42.89|40.49|42.6|40.2|0
1652878500000|2022-05-18 12:55:00|42.87|40.47|43.14|40.74|43.17|40.77|42.8|40.4|0
1652878800000|2022-05-18 13:00:00|43.16|40.76|42.96|40.56|43.16|40.76|42.87|40.47|0
1652879100000|2022-05-18 13:05:00|42.94|40.54|43.33|40.93|43.37|40.97|42.92|40.52|0
1652879400000|2022-05-18 13:10:00|43.31|40.91|43.27|40.87|43.55|41.15|42.23|39.83|0
1652879700000|2022-05-18 13:15:00|43.37|40.97|43.34|40.94|43.39|40.99|43.27|40.87|0
1652880000000|2022-05-18 13:20:00|43.32|40.92|43.28|40.88|43.39|40.99|43.19|40.79|0
1652880300000|2022-05-18 13:25:00|43.3|40.9|43.1|40.7|43.32|40.92|43.09|40.69|0
1652880600000|2022-05-18 13:30:00|43.17|40.77|43.33|40.93|43.51|41.11|43.05|40.65|0
1652880900000|2022-05-18 13:35:00|43.44|41.04|43.85|41.45|44.01|41.61|42.94|40.54|0
1652881200000|2022-05-18 13:40:00|43.87|41.47|44.39|41.99|44.48|42.08|43.65|41.25|0
1652881500000|2022-05-18 13:45:00|44.42|42.02|44.27|41.87|44.44|42.04|43.95|41.55|0
1652881800000|2022-05-18 13:50:00|44.26|41.86|44.4|42|44.7|42.3|44.12|41.72|0
1652882100000|2022-05-18 13:55:00|44.48|42.08|44.98|42.58|45.51|43.11|44.39|41.99|0
1652882400000|2022-05-18 14:00:00|44.88|42.48|44.59|42.19|44.94|42.54|44.39|41.99|0
1652882700000|2022-05-18 14:05:00|44.63|42.23|44.9|42.5|44.9|42.5|44.17|41.77|0
1652883000000|2022-05-18 14:10:00|44.96|42.56|44.44|42.04|45.03|42.63|44.41|42.01|0
1652883300000|2022-05-18 14:15:00|44.42|42.02|44.6|42.2|44.77|42.37|44.28|41.88|0
1652883600000|2022-05-18 14:20:00|44.64|42.24|44.75|42.35|45.04|42.64|44.3|41.9|0
1652883900000|2022-05-18 14:25:00|44.73|42.33|45.37|42.97|45.37|42.97|44.42|42.02|0
1652884200000|2022-05-18 14:30:00|45.43|43.03|44.96|42.56|45.56|43.16|44.8|42.4|0
1652884500000|2022-05-18 14:35:00|44.98|42.58|44.86|42.46|45.6|43.2|44.86|42.46|0
1652884800000|2022-05-18 14:40:00|44.88|42.48|44.86|42.46|45.12|42.72|44.73|42.33|0
1652885100000|2022-05-18 14:45:00|44.91|42.51|44.58|42.18|45.1|42.7|44.32|41.92|0
1652885400000|2022-05-18 14:50:00|44.6|42.2|44.87|42.47|45.02|42.62|44.6|42.2|0
1652885700000|2022-05-18 14:55:00|44.91|42.51|44.61|42.21|45.06|42.66|44.61|42.21|0
1652886000000|2022-05-18 15:00:00|44.65|42.25|45.24|42.84|45.31|42.91|44.65|42.25|0
1652886300000|2022-05-18 15:05:00|45.21|42.81|45.67|43.27|45.69|43.29|45.15|42.75|0
1652886600000|2022-05-18 15:10:00|45.69|43.29|45.91|43.51|46.02|43.62|45.68|43.28|0
1652886900000|2022-05-18 15:15:00|45.95|43.55|46.46|44.06|46.63|44.23|45.93|43.53|0
1652887200000|2022-05-18 15:20:00|46.44|44.04|47.89|45.49|47.91|45.51|45.5|43.1|0
1652887500000|2022-05-18 15:25:00|47.91|45.51|48.17|45.77|48.3|45.9|47.54|45.14|0
1652887800000|2022-05-18 15:30:00|48.19|45.79|47.89|45.49|48.56|46.16|47.87|45.47|0
1652888100000|2022-05-18 15:35:00|47.87|45.47|47.81|45.41|47.93|45.53|47.54|45.14|0
1652888400000|2022-05-18 15:40:00|47.83|45.43|47.31|44.91|47.89|45.49|47.27|44.87|0
1652888700000|2022-05-18 15:45:00|47.38|44.98|47.77|45.37|47.98|45.58|47.32|44.92|0
1652889000000|2022-05-18 15:50:00|47.81|45.41|48.65|46.25|48.65|46.25|47.57|45.17|0
1652889300000|2022-05-18 15:55:00|48.67|46.27|48.48|46.08|49.05|46.65|48.15|45.75|0
1652889600000|2022-05-18 16:00:00|48.52|46.12|48.54|46.14|48.68|46.28|48.27|45.87|0
1652889900000|2022-05-18 16:05:00|48.52|46.12|49.92|47.52|50.06|47.66|48.52|46.12|0
1652890200000|2022-05-18 16:10:00|49.86|47.46|49.63|47.23|50.14|47.74|49.55|47.15|0
1652890500000|2022-05-18 16:15:00|49.61|47.21|49.55|47.15|49.71|47.31|49.21|46.81|0
1652890800000|2022-05-18 16:20:00|49.53|47.13|50.4|48|50.42|48.02|49.47|47.07|0
1652891100000|2022-05-18 16:25:00|50.38|47.98|50.11|47.71|50.38|47.98|49.92|47.52|0
1652891400000|2022-05-18 16:30:00|50.07|47.67|49.73|47.33|50.34|47.94|49.73|47.33|0
1652891700000|2022-05-18 16:35:00|49.77|47.37|49.57|47.17|49.97|47.57|49.47|47.07|0
1652892000000|2022-05-18 16:40:00|49.59|47.19|49.97|47.57|50.05|47.65|49.59|47.19|0
1652892300000|2022-05-18 16:45:00|50.01|47.61|49.31|46.91|50.11|47.71|49.31|46.91|0
1652892600000|2022-05-18 16:50:00|49.28|46.88|49.1|46.7|49.36|46.96|48.96|46.56|0
1652892900000|2022-05-18 16:55:00|49.02|46.62|48.96|46.56|49.32|46.92|48.88|46.48|0
1652893200000|2022-05-18 17:00:00|49|46.6|49.64|47.24|49.64|47.24|48.98|46.58|0
1652893500000|2022-05-18 17:05:00|49.8|47.4|50.67|48.27|50.73|48.33|49.8|47.4|0
1652893800000|2022-05-18 17:10:00|50.69|48.29|50.98|48.58|51.04|48.64|50.55|48.15|0
1652894100000|2022-05-18 17:15:00|50.96|48.56|50.67|48.27|51.49|49.09|50.07|47.67|0
1652894400000|2022-05-18 17:20:00|50.63|48.23|50.53|48.13|50.63|48.23|50.16|47.76|0
1652894700000|2022-05-18 17:25:00|50.49|48.09|50.42|48.02|50.75|48.35|50.32|47.92|0
1652895000000|2022-05-18 17:30:00|50.44|48.04|50.22|47.82|50.67|48.27|50.2|47.8|0
1652895300000|2022-05-18 17:35:00|50.2|47.8|51.67|49.27|51.94|49.54|50.16|47.76|0
1652895600000|2022-05-18 17:40:00|51.65|49.25|52.57|50.17|52.72|50.32|51.65|49.25|0
1652895900000|2022-05-18 17:45:00|52.59|50.19|53.14|50.74|53.15|50.75|52.47|50.07|0
1652896200000|2022-05-18 17:50:00|53.12|50.72|53.18|50.78|53.48|51.08|52.95|50.55|0
1652896500000|2022-05-18 17:55:00|53.21|50.81|53.7|51.3|54.07|51.67|52.58|50.18|0
1652896800000|2022-05-18 18:00:00|53.64|51.24|53.59|51.19|53.98|51.58|53.38|50.98|0
1652897100000|2022-05-18 18:05:00|53.5|51.1|53.95|51.55|54.14|51.74|53.4|51|0
1652897400000|2022-05-18 18:10:00|53.89|51.49|55.63|53.23|55.67|53.27|53.69|51.29|0
1652897700000|2022-05-18 18:15:00|55.61|53.21|55.12|52.72|55.94|53.54|54.93|52.53|0
1652898000000|2022-05-18 18:20:00|55.19|52.79|54.14|51.74|55.19|52.79|53.6|51.2|0
1652898300000|2022-05-18 18:25:00|54.1|51.7|53.73|51.33|54.1|51.7|53.65|51.25|0
1652898600000|2022-05-18 18:30:00|53.75|51.35|54.59|52.19|54.7|52.3|53.58|51.18|0
1652898900000|2022-05-18 18:35:00|54.61|52.21|55.15|52.75|55.29|52.89|54.61|52.21|0
1652899200000|2022-05-18 18:40:00|55.18|52.78|55.17|52.77|55.39|52.99|54.74|52.34|0
1652899500000|2022-05-18 18:45:00|55.24|52.84|54.93|52.53|55.77|53.37|54.72|52.32|0
1652899800000|2022-05-18 18:50:00|54.99|52.59|55.39|52.99|55.52|53.12|54.74|52.34|0
1652900100000|2022-05-18 18:55:00|55.37|52.97|55.61|53.21|55.85|53.45|55|52.6|0
1652900400000|2022-05-18 19:00:00|55.72|53.32|55.45|53.05|57.15|54.75|55.13|52.73|0
1652900700000|2022-05-18 19:05:00|55.5|53.1|55.49|53.09|55.52|53.12|54.84|52.44|0
1652901000000|2022-05-18 19:10:00|55.47|53.07|55.67|53.27|55.67|53.27|55.03|52.63|0
1652901300000|2022-05-18 19:15:00|55.72|53.32|55.43|53.03|55.72|53.32|55.14|52.74|0
1652901600000|2022-05-18 19:20:00|55.47|53.07|56.18|53.78|56.27|53.87|55.04|52.64|0
1652901900000|2022-05-18 19:25:00|56.16|53.76|57.06|54.66|57.2|54.8|56.11|53.71|0
1652902200000|2022-05-18 19:30:00|57.08|54.68|57.07|54.67|57.19|54.79|56.74|54.34|0
1652902500000|2022-05-18 19:35:00|57.06|54.66|55.26|52.86|57.19|54.79|54.97|52.57|0
1652902800000|2022-05-18 19:40:00|55.29|52.89|56.01|53.61|56.23|53.83|55.02|52.62|0
1652903100000|2022-05-18 19:45:00|56.06|53.66|56.48|54.08|56.64|54.24|55.77|53.37|0
1652903400000|2022-05-18 19:50:00|56.34|53.94|56.66|54.26|56.81|54.41|55.61|53.21|0
1652903700000|2022-05-18 19:55:00|56.68|54.28|55.43|53.03|56.72|54.32|55.43|53.03|0
1652904000000|2022-05-18 20:00:00|55.37|52.97|56.21|53.81|56.45|54.05|55.21|52.81|0
1652904300000|2022-05-18 20:05:00|56.25|53.85|57.42|55.02|57.56|55.16|56.25|53.85|0
1652904600000|2022-05-18 20:10:00|57.38|54.98|57.36|54.96|57.58|55.18|57.22|54.82|0
1652904900000|2022-05-18 20:15:00|57.55|54.75|57.8|55|57.94|55.14|57.51|54.71|0
1652905200000|2022-05-18 20:20:00|57.83|55.03|57.82|55.02|57.96|55.16|57.8|55|0
1652905500000|2022-05-18 20:25:00|57.84|55.04|57.79|54.99|58|55.2|57.77|54.97|0
1652905800000|2022-05-18 20:30:00|57.8|55|57.68|54.88|57.84|55.04|57.62|54.82|0
1652906100000|2022-05-18 20:35:00|57.66|54.86|57.77|54.97|57.86|55.06|57.61|54.81|0
1652906400000|2022-05-18 20:40:00|57.75|54.95|57.66|54.86|57.82|55.02|57.59|54.79|0
1652906700000|2022-05-18 20:45:00|57.63|54.83|57.29|54.49|57.66|54.86|57.29|54.49|0
1652907000000|2022-05-18 20:50:00|57.27|54.47|57.15|54.35|57.45|54.65|57.11|54.31|0
1652907300000|2022-05-18 20:55:00|57.09|54.29|57.23|54.43|57.38|54.58|57.07|54.27|0
1652907600000|2022-05-18 21:00:00|57.25|54.45|57.21|54.41|57.28|54.48|57.21|54.41|0
1652907900000|2022-05-18 21:05:00|57.22|54.42|57.18|54.38|57.23|54.43|57.14|54.34|0
1652908200000|2022-05-18 21:10:00|57.17|54.37|57.2|54.4|57.23|54.43|57.17|54.37|0
1652908500000|2022-05-18 21:15:00|57.21|54.41|57.22|54.42|57.23|54.43|57.17|54.37|0
1652908800000|2022-05-18 21:20:00|57.23|54.43|57.14|54.34|57.24|54.44|57.14|54.34|0
1652909100000|2022-05-18 21:25:00|57.15|54.35|57.16|54.36|57.17|54.37|57.15|54.35|0
1652909400000|2022-05-18 21:30:00|57.17|54.37|57.15|54.35|57.17|54.37|57.15|54.35|0
1652909700000|2022-05-18 21:35:00|57.16|54.36|57.16|54.36|57.17|54.37|57.16|54.36|0
1652910000000|2022-05-18 21:40:00|57.15|54.35|57.17|54.37|57.18|54.38|57.14|54.34|0
1652910300000|2022-05-18 21:45:00|57.15|54.35|57.14|54.34|57.15|54.35|57.14|54.34|0
1652910600000|2022-05-18 21:50:00|57.16|54.36|57.12|54.32|57.16|54.36|57.12|54.32|0
1652910900000|2022-05-18 21:55:00|57.11|54.31|57.07|54.27|57.12|54.32|56.99|54.19|0
1652911200000|2022-05-18 22:00:00|57.01|54.21|57.16|54.36|57.16|54.36|56.79|53.99|0
1652911500000|2022-05-18 22:05:00|57.17|54.37|57.15|54.35|57.34|54.54|57.09|54.29|0
1652911800000|2022-05-18 22:10:00|57.11|54.31|56.93|54.13|57.2|54.4|56.9|54.1|0
1652912100000|2022-05-18 22:15:00|56.9|54.1|56.77|53.97|57.11|54.31|56.73|53.93|0
1652912400000|2022-05-18 22:20:00|56.8|54|56.86|54.06|56.91|54.11|56.7|53.9|0
1652912700000|2022-05-18 22:25:00|56.85|54.05|57.33|54.53|57.33|54.53|56.79|53.99|0
1652913000000|2022-05-18 22:30:00|57.31|54.51|56.95|54.15|57.31|54.51|56.88|54.08|0
1652913300000|2022-05-18 22:35:00|56.92|54.12|56.9|54.1|56.97|54.17|56.77|53.97|0
1652913600000|2022-05-18 22:40:00|56.89|54.09|56.76|53.96|56.9|54.1|56.76|53.96|0
1652913900000|2022-05-18 22:45:00|56.79|53.99|56.9|54.1|56.96|54.16|56.79|53.99|0
1652914200000|2022-05-18 22:50:00|56.93|54.13|57.07|54.27|57.12|54.32|56.91|54.11|0
1652914500000|2022-05-18 22:55:00|57.05|54.25|56.87|54.07|57.05|54.25|56.78|53.98|0
1652914800000|2022-05-18 23:00:00|56.89|54.09|56.92|54.12|56.97|54.17|56.83|54.03|0
1652915100000|2022-05-18 23:05:00|56.9|54.1|57.09|54.29|57.09|54.29|56.8|54|0
1652915400000|2022-05-18 23:10:00|57.15|54.35|57.47|54.67|57.53|54.73|57.14|54.34|0
1652915700000|2022-05-18 23:15:00|57.5|54.7|57.59|54.79|57.63|54.83|57.41|54.61|0
1652916000000|2022-05-18 23:20:00|57.56|54.76|57.43|54.63|57.64|54.84|57.4|54.6|0
1652916300000|2022-05-18 23:25:00|57.4|54.6|57.49|54.69|57.57|54.77|57.4|54.6|0
1652916600000|2022-05-18 23:30:00|57.53|54.73|57.52|54.72|57.55|54.75|57.31|54.51|0
1652916900000|2022-05-18 23:35:00|57.54|54.74|58.33|55.53|58.44|55.64|57.48|54.68|0
1652917200000|2022-05-18 23:40:00|58.35|55.55|58.19|55.39|58.58|55.78|58.15|55.35|0
1652917500000|2022-05-18 23:45:00|58.15|55.35|58.35|55.55|58.46|55.66|58.1|55.3|0
1652917800000|2022-05-18 23:50:00|58.37|55.57|58.33|55.53|58.46|55.66|58.27|55.47|0
1652918100000|2022-05-18 23:55:00|58.37|55.57|58.6|55.8|58.62|55.82|58.21|55.41|0
1652918400000|2022-05-19 00:00:00|58.76|55.96|58.25|55.45|58.85|56.05|58.12|55.32|0
1652918700000|2022-05-19 00:05:00|58.23|55.43|57.56|54.76|58.39|55.59|57.52|54.72|0
1652919000000|2022-05-19 00:10:00|57.52|54.72|57.79|54.99|57.83|55.03|57.46|54.66|0
1652919300000|2022-05-19 00:15:00|57.75|54.95|57.86|55.06|57.98|55.18|57.64|54.84|0
1652919600000|2022-05-19 00:20:00|57.91|55.11|58.33|55.53|58.38|55.58|57.85|55.05|0
1652919900000|2022-05-19 00:25:00|58.32|55.52|58.42|55.62|58.65|55.85|58.21|55.41|0
1652920200000|2022-05-19 00:30:00|58.44|55.64|58.19|55.39|58.69|55.89|58.19|55.39|0
1652920500000|2022-05-19 00:35:00|58.22|55.42|58.84|56.04|58.93|56.13|58.16|55.36|0
1652920800000|2022-05-19 00:40:00|58.82|56.02|58.83|56.03|59.05|56.25|58.67|55.87|0
1652921100000|2022-05-19 00:45:00|58.88|56.08|58.97|56.17|59.06|56.26|58.76|55.96|0
1652921400000|2022-05-19 00:50:00|59.02|56.22|59.01|56.21|59.15|56.35|58.9|56.1|0
1652921700000|2022-05-19 00:55:00|59.04|56.24|58.94|56.14|59.12|56.32|58.93|56.13|0
1652922000000|2022-05-19 01:00:00|58.85|56.05|58.79|55.99|58.94|56.14|58.71|55.91|0
1652922300000|2022-05-19 01:05:00|58.78|55.98|58.78|55.98|59.03|56.23|58.67|55.87|0
1652922600000|2022-05-19 01:10:00|58.77|55.97|58.69|55.89|58.87|56.07|58.53|55.73|0
1652922900000|2022-05-19 01:15:00|58.7|55.9|58.73|55.93|58.79|55.99|58.62|55.82|0
1652923200000|2022-05-19 01:20:00|58.82|56.02|59.2|56.4|59.3|56.5|58.82|56.02|0
1652923500000|2022-05-19 01:25:00|59.26|56.46|59.07|56.27|59.28|56.48|59|56.2|0
1652923800000|2022-05-19 01:30:00|59.1|56.3|59.24|56.44|59.37|56.57|59.08|56.28|0
1652924100000|2022-05-19 01:35:00|59.27|56.47|59.38|56.58|59.51|56.71|59.14|56.34|0
1652924400000|2022-05-19 01:40:00|59.35|56.55|59.23|56.43|59.72|56.92|59.23|56.43|0
1652924700000|2022-05-19 01:45:00|59.21|56.41|58.97|56.17|59.21|56.41|58.88|56.08|0
1652925000000|2022-05-19 01:50:00|58.95|56.15|59.02|56.22|59.13|56.33|58.84|56.04|0
1652925300000|2022-05-19 01:55:00|59.04|56.24|59.02|56.22|59.09|56.29|58.93|56.13|0
1652925600000|2022-05-19 02:00:00|59.04|56.24|58.97|56.17|59.09|56.29|58.92|56.12|0
1652925900000|2022-05-19 02:05:00|58.99|56.19|58.92|56.12|59.01|56.21|58.65|55.85|0
1652926200000|2022-05-19 02:10:00|58.9|56.1|58.86|56.06|58.97|56.17|58.81|56.01|0
1652926500000|2022-05-19 02:15:00|58.89|56.09|58.9|56.1|58.96|56.16|58.83|56.03|0
1652926800000|2022-05-19 02:20:00|58.92|56.12|58.89|56.09|58.94|56.14|58.85|56.05|0
1652927100000|2022-05-19 02:25:00|58.87|56.07|58.8|56|58.87|56.07|58.66|55.86|0
1652927400000|2022-05-19 02:30:00|58.81|56.01|58.63|55.83|58.82|56.02|58.52|55.72|0
1652927700000|2022-05-19 02:35:00|58.57|55.77|58.48|55.68|58.64|55.84|58.41|55.61|0
1652928000000|2022-05-19 02:40:00|58.52|55.72|57.93|55.13|58.56|55.76|57.84|55.04|0
1652928300000|2022-05-19 02:45:00|57.91|55.11|57.84|55.04|57.91|55.11|57.61|54.81|0
1652928600000|2022-05-19 02:50:00|57.83|55.03|57.75|54.95|57.88|55.08|57.68|54.88|0
1652928900000|2022-05-19 02:55:00|57.72|54.92|57.45|54.65|57.77|54.97|57.43|54.63|0
1652929200000|2022-05-19 03:00:00|57.48|54.68|57.22|54.42|57.48|54.68|57.2|54.4|0
1652929500000|2022-05-19 03:05:00|57.2|54.4|57.2|54.4|57.32|54.52|57|54.2|0
1652929800000|2022-05-19 03:10:00|57.23|54.43|57.4|54.6|57.47|54.67|56.83|54.03|0
1652930100000|2022-05-19 03:15:00|57.43|54.63|57.49|54.69|57.54|54.74|57.41|54.61|0
1652930400000|2022-05-19 03:20:00|57.47|54.67|56.79|53.99|57.54|54.74|56.65|53.85|0
1652930700000|2022-05-19 03:25:00|56.8|54|56.86|54.06|56.91|54.11|56.49|53.69|0
1652931000000|2022-05-19 03:30:00|56.85|54.05|57.06|54.26|57.06|54.26|56.82|54.02|0
1652931300000|2022-05-19 03:35:00|57.03|54.23|56.84|54.04|57.07|54.27|56.66|53.86|0
1652931600000|2022-05-19 03:40:00|56.82|54.02|56.71|53.91|56.88|54.08|56.42|53.62|0
1652931900000|2022-05-19 03:45:00|56.7|53.9|56.44|53.64|56.77|53.97|56.41|53.61|0
1652932200000|2022-05-19 03:50:00|56.39|53.59|56.69|53.89|56.73|53.93|56.37|53.57|0
1652932500000|2022-05-19 03:55:00|56.66|53.86|56.63|53.83|56.77|53.97|56.52|53.72|0
1652932800000|2022-05-19 04:00:00|56.64|53.84|56.79|53.99|56.81|54.01|56.63|53.83|0
1652933100000|2022-05-19 04:05:00|56.81|54.01|56.7|53.9|56.81|54.01|56.65|53.85|0
1652933400000|2022-05-19 04:10:00|56.67|53.87|56.67|53.87|56.76|53.96|56.63|53.83|0
1652933700000|2022-05-19 04:15:00|56.65|53.85|56.63|53.83|56.65|53.85|56.52|53.72|0
1652934000000|2022-05-19 04:20:00|56.6|53.8|56.56|53.76|56.74|53.94|56.51|53.71|0
1652934300000|2022-05-19 04:25:00|56.55|53.75|56.69|53.89|56.69|53.89|56.54|53.74|0
1652934600000|2022-05-19 04:30:00|56.71|53.91|56.82|54.02|56.95|54.15|56.64|53.84|0
1652934900000|2022-05-19 04:35:00|56.84|54.04|56.93|54.13|56.97|54.17|56.71|53.91|0
1652935200000|2022-05-19 04:40:00|56.89|54.09|56.78|53.98|56.97|54.17|56.78|53.98|0
1652935500000|2022-05-19 04:45:00|56.77|53.97|56.51|53.71|56.8|54|56.42|53.62|0
1652935800000|2022-05-19 04:50:00|56.55|53.75|56.55|53.75|56.64|53.84|56.51|53.71|0
1652936100000|2022-05-19 04:55:00|56.53|53.73|56.7|53.9|56.7|53.9|56.48|53.68|0
1652936400000|2022-05-19 05:00:00|56.65|53.85|56.81|54.01|56.86|54.06|56.46|53.66|0
1652936700000|2022-05-19 05:05:00|56.83|54.03|56.8|54|56.88|54.08|56.54|53.74|0
1652937000000|2022-05-19 05:10:00|56.79|53.99|57.07|54.27|57.1|54.3|56.72|53.92|0
1652937300000|2022-05-19 05:15:00|57.05|54.25|57|54.2|57.19|54.39|56.98|54.18|0
1652937600000|2022-05-19 05:20:00|57.01|54.21|56.92|54.12|57.03|54.23|56.83|54.03|0
1652937900000|2022-05-19 05:25:00|56.91|54.11|56.98|54.18|57.05|54.25|56.83|54.03|0
1652938200000|2022-05-19 05:30:00|56.96|54.16|57.36|54.56|57.4|54.6|56.96|54.16|0
1652938500000|2022-05-19 05:35:00|57.37|54.57|57.95|55.15|58.05|55.25|57.37|54.57|0
1652938800000|2022-05-19 05:40:00|57.97|55.17|57.56|54.76|58.06|55.26|57.54|54.74|0
1652939100000|2022-05-19 05:45:00|57.54|54.74|57.79|54.99|57.85|55.05|57.36|54.56|0
1652939400000|2022-05-19 05:50:00|57.78|54.98|57.73|54.93|57.82|55.02|57.62|54.82|0
1652939700000|2022-05-19 05:55:00|57.72|54.92|57.71|54.91|57.85|55.05|57.52|54.72|0
1652940000000|2022-05-19 06:00:00|57.76|54.96|57.96|55.16|58.09|55.29|57.58|54.78|0
1652940300000|2022-05-19 06:05:00|57.98|55.18|57.5|54.7|58.07|55.27|57.5|54.7|0
1652940600000|2022-05-19 06:10:00|57.48|54.68|57.65|54.85|57.73|54.93|57.26|54.46|0
1652940900000|2022-05-19 06:15:00|57.63|54.83|57.79|54.99|57.86|55.06|57.41|54.61|0
1652941200000|2022-05-19 06:20:00|57.81|55.01|57.93|55.13|58.02|55.22|57.77|54.97|0
1652941500000|2022-05-19 06:25:00|57.88|55.08|57.84|55.04|57.9|55.1|57.61|54.81|0
1652941800000|2022-05-19 06:30:00|57.81|55.01|57.52|54.72|57.86|55.06|57.34|54.54|0
1652942100000|2022-05-19 06:35:00|57.5|54.7|56.92|54.12|57.5|54.7|56.82|54.02|0
1652942400000|2022-05-19 06:40:00|56.9|54.1|57.3|54.5|57.41|54.61|56.89|54.09|0
1652942700000|2022-05-19 06:45:00|57.32|54.52|57.39|54.59|57.44|54.64|57.19|54.39|0
1652943000000|2022-05-19 06:50:00|57.37|54.57|57.45|54.65|57.5|54.7|57.29|54.49|0
1652943300000|2022-05-19 06:55:00|57.44|54.64|57.36|54.56|57.51|54.71|57.32|54.52|0
1652943600000|2022-05-19 07:00:00|57.42|54.62|57.34|54.54|57.81|55.01|57.12|54.32|0
1652943900000|2022-05-19 07:05:00|57.06|54.66|56.76|54.36|57.12|54.72|56.61|54.21|0
1652944200000|2022-05-19 07:10:00|56.82|54.42|57.38|54.98|57.64|55.24|56.82|54.42|0
1652944500000|2022-05-19 07:15:00|57.42|55.02|57.46|55.06|57.8|55.4|57.12|54.72|0
1652944800000|2022-05-19 07:20:00|57.45|55.05|58.35|55.95|58.44|56.04|57.45|55.05|0
1652945100000|2022-05-19 07:25:00|58.41|56.01|60.03|57.63|60.05|57.65|57.08|54.68|0
1652945400000|2022-05-19 07:30:00|59.98|57.58|62.86|60.46|62.98|60.58|59.98|57.58|0
1652945700000|2022-05-19 07:35:00|62.83|60.43|63.8|61.4|63.85|61.45|62.81|60.41|0
1652946000000|2022-05-19 07:40:00|63.76|61.36|63.13|60.73|63.8|61.4|62.96|60.56|0
1652946300000|2022-05-19 07:45:00|63|60.6|62.66|60.26|63.07|60.67|62.5|60.1|0
1652946600000|2022-05-19 07:50:00|62.63|60.23|62.81|60.41|62.96|60.56|62.55|60.15|0
1652946900000|2022-05-19 07:55:00|62.73|60.33|62.08|59.68|62.73|60.33|61.91|59.51|0
1652947200000|2022-05-19 08:00:00|62.07|59.67|62.8|60.4|62.8|60.4|61.97|59.57|0
1652947500000|2022-05-19 08:05:00|62.81|60.41|62.63|60.23|63.21|60.81|62.58|60.18|0
1652947800000|2022-05-19 08:10:00|62.58|60.18|62.26|59.86|62.9|60.5|62.23|59.83|0
1652948100000|2022-05-19 08:15:00|62.24|59.84|63.01|60.61|63.08|60.68|62.17|59.77|0
1652948400000|2022-05-19 08:20:00|62.99|60.59|62.92|60.52|63.08|60.68|62.82|60.42|0
1652948700000|2022-05-19 08:25:00|62.91|60.51|63.21|60.81|63.34|60.94|62.57|60.17|0
1652949000000|2022-05-19 08:30:00|62.93|60.53|63.61|61.21|63.64|61.24|62.87|60.47|0
1652949300000|2022-05-19 08:35:00|63.59|61.19|63.39|60.99|63.66|61.26|63.34|60.94|0
1652949600000|2022-05-19 08:40:00|63.43|61.03|63.77|61.37|63.8|61.4|63.39|60.99|0
1652949900000|2022-05-19 08:45:00|63.76|61.36|63.73|61.33|63.78|61.38|63.34|60.94|0
1652950200000|2022-05-19 08:50:00|63.76|61.36|63.39|60.99|63.76|61.36|63.29|60.89|0
1652950500000|2022-05-19 08:55:00|63.41|61.01|64.47|62.07|64.49|62.09|63.39|60.99|0
1652950800000|2022-05-19 09:00:00|64.49|62.09|64.69|62.29|64.82|62.42|64.49|62.09|0
1652951100000|2022-05-19 09:05:00|64.64|62.24|63.59|61.19|64.64|62.24|62.96|60.56|0
1652951400000|2022-05-19 09:10:00|63.61|61.21|64.42|62.02|64.59|62.19|63.61|61.21|0
1652951700000|2022-05-19 09:15:00|64.45|62.05|64.38|61.98|64.5|62.1|64.23|61.83|0
1652952000000|2022-05-19 09:20:00|64.4|62|64.42|62.02|64.48|62.08|64.07|61.67|0
1652952300000|2022-05-19 09:25:00|64.39|61.99|64.26|61.86|64.5|62.1|64.08|61.68|0
1652952600000|2022-05-19 09:30:00|64.24|61.84|64.3|61.9|64.6|62.2|64.19|61.79|0
1652952900000|2022-05-19 09:35:00|64.28|61.88|64.92|62.52|64.97|62.57|64.26|61.86|0
1652953200000|2022-05-19 09:40:00|64.94|62.54|64.93|62.53|65.08|62.68|64.67|62.27|0
1652953500000|2022-05-19 09:45:00|64.92|62.52|64.37|61.97|64.95|62.55|64.29|61.89|0
1652953800000|2022-05-19 09:50:00|64.38|61.98|64.2|61.8|64.61|62.21|64.07|61.67|0
1652954100000|2022-05-19 09:55:00|64.22|61.82|64.64|62.24|64.91|62.51|64.22|61.82|0
1652954400000|2022-05-19 10:00:00|64.61|62.21|64.21|61.81|64.82|62.42|63.99|61.59|0
1652954700000|2022-05-19 10:05:00|64.19|61.79|63.88|61.48|64.24|61.84|63.82|61.42|0
1652955000000|2022-05-19 10:10:00|63.84|61.44|63.8|61.4|63.94|61.54|63.59|61.19|0
1652955300000|2022-05-19 10:15:00|63.81|61.41|63.87|61.47|64.23|61.83|63.74|61.34|0
1652955600000|2022-05-19 10:20:00|63.98|61.58|63.69|61.29|64.06|61.66|63.61|61.21|0
1652955900000|2022-05-19 10:25:00|63.68|61.28|63.82|61.42|63.93|61.53|63.6|61.2|0
1652956200000|2022-05-19 10:30:00|63.88|61.48|64.29|61.89|64.4|62|63.82|61.42|0
1652956500000|2022-05-19 10:35:00|64.28|61.88|63.66|61.26|64.3|61.9|63.66|61.26|0
1652956800000|2022-05-19 10:40:00|63.68|61.28|62.85|60.45|63.76|61.36|62.8|60.4|0
1652957100000|2022-05-19 10:45:00|62.83|60.43|62.29|59.89|62.83|60.43|62.2|59.8|0
1652957400000|2022-05-19 10:50:00|62.27|59.87|61.19|58.79|62.29|59.89|60.87|58.47|0
1652957700000|2022-05-19 10:55:00|61.14|58.74|60.97|58.57|61.26|58.86|60.87|58.47|0
1652958000000|2022-05-19 11:00:00|61|58.6|61.23|58.83|61.26|58.86|60.69|58.29|0
1652958300000|2022-05-19 11:05:00|61.26|58.86|61.57|59.17|61.71|59.31|61.26|58.86|0
1652958600000|2022-05-19 11:10:00|61.59|59.19|61.35|58.95|61.91|59.51|61.35|58.95|0
1652958900000|2022-05-19 11:15:00|61.36|58.96|61.47|59.07|61.54|59.14|61.27|58.87|0
1652959200000|2022-05-19 11:20:00|61.46|59.06|60.69|58.29|61.49|59.09|60.54|58.14|0
1652959500000|2022-05-19 11:25:00|60.73|58.33|60.02|57.62|60.73|58.33|59.74|57.34|0
1652959800000|2022-05-19 11:30:00|59.95|57.55|60.56|58.16|60.63|58.23|59.95|57.55|0
1652960100000|2022-05-19 11:35:00|60.54|58.14|60.46|58.06|60.57|58.17|60.15|57.75|0
1652960400000|2022-05-19 11:40:00|60.44|58.04|59.97|57.57|60.6|58.2|59.76|57.36|0
1652960700000|2022-05-19 11:45:00|59.99|57.59|61.15|58.75|62.03|59.63|59.96|57.56|0
1652961000000|2022-05-19 11:50:00|61.2|58.8|61.01|58.61|61.35|58.95|61.01|58.61|0
1652961300000|2022-05-19 11:55:00|61.04|58.64|60.65|58.25|61.04|58.64|60.16|57.76|0
1652961600000|2022-05-19 12:00:00|60.67|58.27|60.3|57.9|60.72|58.32|59.85|57.45|0
1652961900000|2022-05-19 12:05:00|60.33|57.93|60.35|57.95|60.4|58|60.15|57.75|0
1652962200000|2022-05-19 12:10:00|60.3|57.9|60.65|58.25|60.69|58.29|60.16|57.76|0
1652962500000|2022-05-19 12:15:00|60.63|58.23|60.68|58.28|60.96|58.56|60.58|58.18|0
1652962800000|2022-05-19 12:20:00|60.7|58.3|61.32|58.92|61.32|58.92|60.53|58.13|0
1652963100000|2022-05-19 12:25:00|61.33|58.93|60.92|58.52|61.41|59.01|60.89|58.49|0
1652963400000|2022-05-19 12:30:00|60.91|58.51|61.55|59.15|61.65|59.25|60.69|58.29|0
1652963700000|2022-05-19 12:35:00|61.53|59.13|61.77|59.37|61.82|59.42|60.96|58.56|0
1652964000000|2022-05-19 12:40:00|61.75|59.35|61.31|58.91|61.91|59.51|61.22|58.82|0
1652964300000|2022-05-19 12:45:00|61.35|58.95|61.07|58.67|61.41|59.01|60.99|58.59|0
1652964600000|2022-05-19 12:50:00|61.12|58.72|61.19|58.79|61.21|58.81|60.88|58.48|0
1652964900000|2022-05-19 12:55:00|61.16|58.76|61.63|59.23|61.63|59.23|60.78|58.38|0
1652965200000|2022-05-19 13:00:00|61.65|59.25|61.47|59.07|61.68|59.28|61.37|58.97|0
1652965500000|2022-05-19 13:05:00|61.41|59.01|60.98|58.58|61.46|59.06|60.89|58.49|0
1652965800000|2022-05-19 13:10:00|60.96|58.56|60.46|58.06|60.96|58.56|60.15|57.75|0
1652966100000|2022-05-19 13:15:00|60.44|58.04|60.65|58.25|60.81|58.41|60.39|57.99|0
1652966400000|2022-05-19 13:20:00|60.62|58.22|60.95|58.55|60.95|58.55|60.25|57.85|0
1652966700000|2022-05-19 13:25:00|61.01|58.61|60.86|58.46|61.02|58.62|60.54|58.14|0
1652967000000|2022-05-19 13:30:00|60.71|58.31|59.26|56.86|60.93|58.53|58.94|56.54|0
1652967300000|2022-05-19 13:35:00|59.05|56.65|59.05|56.65|60.43|58.03|58.3|55.9|0
1652967600000|2022-05-19 13:40:00|59.07|56.67|60.75|58.35|60.84|58.44|58.84|56.44|0
1652967900000|2022-05-19 13:45:00|60.68|58.28|61.79|59.39|62.74|60.34|60.46|58.06|0
1652968200000|2022-05-19 13:50:00|61.84|59.44|61.97|59.57|62.77|60.37|61.52|59.12|0
1652968500000|2022-05-19 13:55:00|62.02|59.62|61.82|59.42|62.02|59.62|60.64|58.24|0
1652968800000|2022-05-19 14:00:00|61.67|59.27|59.5|57.1|61.87|59.47|58.18|55.78|0
1652969100000|2022-05-19 14:05:00|59.43|57.03|60.36|57.96|60.74|58.34|59.27|56.87|0
1652969400000|2022-05-19 14:10:00|60.34|57.94|59.99|57.59|60.48|58.08|59.18|56.78|0
1652969700000|2022-05-19 14:15:00|59.92|57.52|59.43|57.03|60.22|57.82|58.94|56.54|0
1652970000000|2022-05-19 14:20:00|59.52|57.12|58.74|56.34|59.52|57.12|58.15|55.75|0
1652970300000|2022-05-19 14:25:00|58.76|56.36|60.53|58.13|61.02|58.62|58.71|56.31|0
1652970600000|2022-05-19 14:30:00|60.64|58.24|59.89|57.49|61.4|59|59.83|57.43|0
1652970900000|2022-05-19 14:35:00|59.96|57.56|60.59|58.19|61.06|58.66|59.59|57.19|0
1652971200000|2022-05-19 14:40:00|60.71|58.31|60.67|58.27|61.28|58.88|59.37|56.97|0
1652971500000|2022-05-19 14:45:00|60.64|58.24|60.83|58.43|61.12|58.72|59.98|57.58|0
1652971800000|2022-05-19 14:50:00|60.76|58.36|59.18|56.78|60.96|58.56|59.18|56.78|0
1652972100000|2022-05-19 14:55:00|59.16|56.76|59.6|57.2|59.8|57.4|58.66|56.26|0
1652972400000|2022-05-19 15:00:00|59.53|57.13|58.51|56.11|60.03|57.63|58.16|55.76|0
1652972700000|2022-05-19 15:05:00|58.42|56.02|58.78|56.38|59.7|57.3|58.37|55.97|0
1652973000000|2022-05-19 15:10:00|58.76|56.36|58.97|56.57|59.01|56.61|57.91|55.51|0
1652973300000|2022-05-19 15:15:00|58.99|56.59|58.6|56.2|59.5|57.1|58.43|56.03|0
1652973600000|2022-05-19 15:20:00|58.69|56.29|58.02|55.62|59.11|56.71|57.81|55.41|0
1652973900000|2022-05-19 15:25:00|57.97|55.57|58.17|55.77|58.83|56.43|57.97|55.57|0
1652974200000|2022-05-19 15:30:00|58.1|55.7|56.94|54.54|58.1|55.7|56.85|54.45|0
1652974500000|2022-05-19 15:35:00|56.89|54.49|55.03|52.63|57.89|55.49|54.87|52.47|0
1652974800000|2022-05-19 15:40:00|55|52.6|54.23|51.83|55.01|52.61|53.98|51.58|0
1652975100000|2022-05-19 15:45:00|54.31|51.91|54.2|51.8|54.61|52.21|54|51.6|0
1652975400000|2022-05-19 15:50:00|54.11|51.71|55.09|52.69|55.2|52.8|54.11|51.71|0
1652975700000|2022-05-19 15:55:00|55.05|52.65|55.2|52.8|55.73|53.33|55.05|52.65|0
1652976000000|2022-05-19 16:00:00|55.11|52.71|55.43|53.03|55.56|53.16|54.95|52.55|0
1652976300000|2022-05-19 16:05:00|55.47|53.07|55.26|52.86|55.69|53.29|55.06|52.66|0
1652976600000|2022-05-19 16:10:00|55.2|52.8|55.01|52.61|55.21|52.81|54.77|52.37|0
1652976900000|2022-05-19 16:15:00|55.03|52.63|55.54|53.14|55.65|53.25|54.57|52.17|0
1652977200000|2022-05-19 16:20:00|55.56|53.16|56.12|53.72|56.51|54.11|55.56|53.16|0
1652977500000|2022-05-19 16:25:00|56.13|53.73|55.73|53.33|56.4|54|55.59|53.19|0
1652977800000|2022-05-19 16:30:00|55.74|53.34|56.11|53.71|56.51|54.11|55.53|53.13|0
1652978100000|2022-05-19 16:35:00|56.17|53.77|57.16|54.76|57.21|54.81|56.11|53.71|0
1652978400000|2022-05-19 16:40:00|57.12|54.72|56.9|54.02|57.12|54.72|55.7|53.3|0
1652978700000|2022-05-19 16:45:00|56.93|54.05|57.11|54.23|57.36|54.48|56.77|53.89|0
1652979000000|2022-05-19 16:50:00|57.06|54.18|57.04|54.16|57.06|54.18|56.63|53.75|0
1652979300000|2022-05-19 16:55:00|57.06|54.18|56.02|53.14|57.31|54.43|55.94|53.06|0
1652979600000|2022-05-19 17:00:00|56.01|53.13|56.32|53.44|56.56|53.68|55.76|52.88|0
1652979900000|2022-05-19 17:05:00|56.3|53.42|56.18|53.3|56.55|53.67|55.51|52.63|0
1652980200000|2022-05-19 17:10:00|56.16|53.28|57.11|54.23|57.47|54.59|56.16|53.28|0
1652980500000|2022-05-19 17:15:00|57.09|54.21|56.43|53.55|57.46|54.58|56.36|53.48|0
1652980800000|2022-05-19 17:20:00|56.32|53.44|51.49|48.61|58.7|55.82|51.49|48.61|0
1652981100000|2022-05-19 17:25:00|53.7|50.82|55.18|52.3|56.21|53.33|53.7|50.82|0
1652981400000|2022-05-19 17:30:00|55.05|52.17|54.96|52.08|55.43|52.55|54.32|51.44|0
1652981700000|2022-05-19 17:35:00|55.14|52.26|54.56|51.68|55.23|52.35|54.43|51.55|0
1652982000000|2022-05-19 17:40:00|54.54|51.66|54.54|51.66|54.97|52.09|54.27|51.39|0
1652982300000|2022-05-19 17:45:00|54.52|51.64|56.08|53.2|56.1|53.22|54.38|51.5|0
1652982600000|2022-05-19 17:50:00|55.99|53.11|54.34|51.46|56.05|53.17|54.25|51.37|0
1652982900000|2022-05-19 17:55:00|54.27|51.39|53.33|50.45|54.49|51.61|52.86|49.98|0
1652983200000|2022-05-19 18:00:00|53.37|50.49|54.19|51.31|54.35|51.47|53.29|50.41|0
1652983500000|2022-05-19 18:05:00|54.28|51.4|54.3|51.42|54.86|51.98|54.13|51.25|0
1652983800000|2022-05-19 18:10:00|54.24|51.36|54.15|51.27|54.5|51.62|53.67|50.79|0
1652984100000|2022-05-19 18:15:00|54.04|51.16|54.5|51.62|54.57|51.69|53.65|50.77|0
1652984400000|2022-05-19 18:20:00|54.54|51.66|54.08|51.2|54.78|51.9|53.78|50.9|0
1652984700000|2022-05-19 18:25:00|54.04|51.16|53.88|51.48|54.46|51.97|53.67|51.05|0
1652985000000|2022-05-19 18:30:00|53.93|51.53|53.79|51.39|54.21|51.81|53.43|51.03|0
1652985300000|2022-05-19 18:35:00|53.88|51.48|53.23|50.83|54.21|51.81|52.74|50.34|0
1652985600000|2022-05-19 18:40:00|53.27|50.87|53.01|50.61|54.19|51.79|53.01|50.61|0
1652985900000|2022-05-19 18:45:00|52.95|50.55|51.46|49.06|53.27|50.87|51.46|49.06|0
1652986200000|2022-05-19 18:50:00|51.44|49.04|51.08|48.68|51.69|49.29|50.95|48.55|0
1652986500000|2022-05-19 18:55:00|51.18|48.78|51.22|48.82|52.01|49.61|51.12|48.72|0
1652986800000|2022-05-19 19:00:00|51.27|48.87|50.71|47.83|51.5|49.1|50.17|47.55|0
1652987100000|2022-05-19 19:05:00|50.65|47.77|51.88|49|51.88|49|50.57|47.69|0
1652987400000|2022-05-19 19:10:00|51.86|48.98|52.13|49.25|52.67|49.79|51.81|48.93|0
1652987700000|2022-05-19 19:15:00|52.2|49.32|52.88|50|53.09|50.21|52.09|49.21|0
1652988000000|2022-05-19 19:20:00|52.84|49.96|53.85|50.97|53.89|51.01|52.84|49.96|0
1652988300000|2022-05-19 19:25:00|53.9|51.02|54.37|51.49|54.39|51.51|53.18|50.3|0
1652988600000|2022-05-19 19:30:00|54.35|51.47|54.54|51.66|54.55|51.67|53.91|51.03|0
1652988900000|2022-05-19 19:35:00|54.57|51.69|54.51|51.63|55.13|52.25|53.77|50.89|0
1652989200000|2022-05-19 19:40:00|54.49|51.61|53.5|50.62|54.78|51.9|53.39|50.51|0
1652989500000|2022-05-19 19:45:00|53.46|50.58|53.96|51.08|54.4|51.52|53.07|50.19|0
1652989800000|2022-05-19 19:50:00|54.09|51.21|53.03|50.15|54.48|51.6|53.03|50.15|0
1652990100000|2022-05-19 19:55:00|52.95|50.07|53.21|50.33|53.25|50.37|52.51|49.63|0
1652990400000|2022-05-19 20:00:00|53.08|50.68|53.25|50.85|53.56|51.16|52.99|50.59|0
1652990700000|2022-05-19 20:05:00|53.23|50.83|53.23|50.83|53.31|50.91|52.97|50.57|0
1652991000000|2022-05-19 20:10:00|53.2|50.8|52.9|50.5|53.23|50.83|52.85|50.45|0
1652991300000|2022-05-19 20:15:00|53.1|50.3|53.05|50.25|53.27|50.47|52.99|50.19|0
1652991600000|2022-05-19 20:20:00|53.07|50.27|53.18|50.38|53.23|50.43|53.07|50.27|0
1652991900000|2022-05-19 20:25:00|53.17|50.37|53.11|50.31|53.33|50.53|53.07|50.27|0
1652992200000|2022-05-19 20:30:00|53.06|50.26|53.2|50.4|53.22|50.42|52.98|50.18|0
1652992500000|2022-05-19 20:35:00|53.18|50.38|53.18|50.38|53.24|50.44|53.11|50.31|0
1652992800000|2022-05-19 20:40:00|53.2|50.4|53.09|50.29|53.26|50.46|53.04|50.24|0
1652993100000|2022-05-19 20:45:00|53.11|50.31|52.83|50.03|53.14|50.34|52.8|50|0
1652993400000|2022-05-19 20:50:00|52.84|50.04|52.67|49.87|52.92|50.12|52.67|49.87|0
1652993700000|2022-05-19 20:55:00|52.69|49.89|52.96|50.16|52.96|50.16|52.66|49.86|0
1652994000000|2022-05-19 21:00:00|52.9|50.1|53.01|50.21|53.05|50.25|52.9|50.1|0
1652994300000|2022-05-19 21:05:00|53.02|50.22|53.01|50.21|53.02|50.22|53.01|50.21|0
1652994600000|2022-05-19 21:10:00|52.95|50.15|52.98|50.18|53.01|50.21|52.95|50.15|0
1652994900000|2022-05-19 21:15:00|52.99|50.19|52.96|50.16|52.99|50.19|52.96|50.16|0
1652995200000|2022-05-19 21:20:00|52.97|50.17|52.96|50.16|52.97|50.17|52.93|50.13|0
1652995500000|2022-05-19 21:25:00|52.97|50.17|52.97|50.17|52.97|50.17|52.95|50.15|0
1652995800000|2022-05-19 21:30:00|52.96|50.16|52.97|50.17|52.97|50.17|52.96|50.16|0
1652996100000|2022-05-19 21:35:00|52.96|50.16|52.97|50.17|52.98|50.18|52.95|50.15|0
1652996400000|2022-05-19 21:40:00|52.95|50.15|52.93|50.13|52.96|50.16|52.92|50.12|0
1652996700000|2022-05-19 21:45:00|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1652997000000|2022-05-19 21:50:00|52.93|50.13|52.97|50.17|52.98|50.18|52.93|50.13|0
1652997300000|2022-05-19 21:55:00|52.96|50.16|52.97|50.17|52.98|50.18|52.96|50.16|0
1652997600000|2022-05-19 22:00:00|52.88|50.08|52.58|49.78|52.95|50.15|52.52|49.72|0
1652997900000|2022-05-19 22:05:00|52.6|49.8|52.43|49.63|52.6|49.8|52.33|49.53|0
1652998200000|2022-05-19 22:10:00|52.42|49.62|52.39|49.59|52.43|49.63|52.37|49.57|0
1652998500000|2022-05-19 22:15:00|52.38|49.58|52.31|49.51|52.67|49.87|52.28|49.48|0
1652998800000|2022-05-19 22:20:00|52.32|49.52|52.34|49.54|52.43|49.63|52.26|49.46|0
1652999100000|2022-05-19 22:25:00|52.32|49.52|52.41|49.61|52.43|49.63|52.21|49.41|0
1652999400000|2022-05-19 22:30:00|52.39|49.59|52.47|49.67|52.69|49.89|52.32|49.52|0
1652999700000|2022-05-19 22:35:00|52.49|49.69|52.64|49.84|52.67|49.87|52.45|49.65|0
1653000000000|2022-05-19 22:40:00|52.67|49.87|52.66|49.86|52.68|49.88|52.6|49.8|0
1653000300000|2022-05-19 22:45:00|52.68|49.88|52.64|49.84|52.74|49.94|52.64|49.84|0
1653000600000|2022-05-19 22:50:00|52.65|49.85|52.57|49.77|52.66|49.86|52.55|49.75|0
1653000900000|2022-05-19 22:55:00|52.55|49.75|52.59|49.79|52.74|49.94|52.53|49.73|0
1653001200000|2022-05-19 23:00:00|52.57|49.77|52.46|49.66|52.66|49.86|52.44|49.64|0
1653001500000|2022-05-19 23:05:00|52.45|49.65|52.63|49.83|52.63|49.83|52.44|49.64|0
1653001800000|2022-05-19 23:10:00|52.62|49.82|52.78|49.98|52.8|50|52.56|49.76|0
1653002100000|2022-05-19 23:15:00|52.83|50.03|52.76|49.96|52.87|50.07|52.74|49.94|0
1653002400000|2022-05-19 23:20:00|52.74|49.94|52.71|49.91|52.82|50.02|52.67|49.87|0
1653002700000|2022-05-19 23:25:00|52.69|49.89|52.45|49.65|52.74|49.94|52.37|49.57|0
1653003000000|2022-05-19 23:30:00|52.43|49.63|52.39|49.59|52.48|49.68|52.35|49.55|0
1653003300000|2022-05-19 23:35:00|52.38|49.58|52.34|49.54|52.41|49.61|52.28|49.48|0
1653003600000|2022-05-19 23:40:00|52.33|49.53|52.26|49.46|52.35|49.55|52.17|49.37|0
1653003900000|2022-05-19 23:45:00|52.23|49.43|52.02|49.22|52.32|49.52|52.02|49.22|0
1653004200000|2022-05-19 23:50:00|52.04|49.24|52.04|49.24|52.17|49.37|51.93|49.13|0
1653004500000|2022-05-19 23:55:00|52.05|49.25|52.12|49.32|52.17|49.37|52.02|49.22|0
1653004800000|2022-05-20 00:00:00|52.06|49.26|51.86|49.06|52.1|49.3|51.8|49|0
1653005100000|2022-05-20 00:05:00|51.84|49.04|51.76|48.96|51.97|49.17|51.61|48.81|0
1653005400000|2022-05-20 00:10:00|51.74|48.94|51.54|48.74|51.75|48.95|51.48|48.68|0
1653005700000|2022-05-20 00:15:00|51.52|48.72|51.61|48.81|51.63|48.83|51.27|48.47|0
1653006000000|2022-05-20 00:20:00|51.63|48.83|51.56|48.76|51.67|48.87|51.5|48.7|0
1653006300000|2022-05-20 00:25:00|51.55|48.75|51.5|48.7|51.69|48.89|51.49|48.69|0
1653006600000|2022-05-20 00:30:00|51.47|48.67|51.26|48.46|51.47|48.67|51.26|48.46|0
1653006900000|2022-05-20 00:35:00|51.28|48.48|51.18|48.38|51.37|48.57|51.03|48.23|0
1653007200000|2022-05-20 00:40:00|51.16|48.36|51.21|48.41|51.3|48.5|51.07|48.27|0
1653007500000|2022-05-20 00:45:00|51.18|48.38|51.28|48.48|51.34|48.54|51.13|48.33|0
1653007800000|2022-05-20 00:50:00|51.3|48.5|51.53|48.73|51.64|48.84|51.28|48.48|0
1653008100000|2022-05-20 00:55:00|51.55|48.75|51.55|48.75|51.68|48.88|51.43|48.63|0
1653008400000|2022-05-20 01:00:00|51.58|48.78|51.55|48.75|51.66|48.86|51.51|48.71|0
1653008700000|2022-05-20 01:05:00|51.53|48.73|51.4|48.6|51.57|48.77|51.4|48.6|0
1653009000000|2022-05-20 01:10:00|51.42|48.62|51.38|48.58|51.42|48.62|51.27|48.47|0
1653009300000|2022-05-20 01:15:00|51.36|48.56|51|48.2|51.4|48.6|50.95|48.15|0
1653009600000|2022-05-20 01:20:00|50.98|48.18|50.91|48.11|51.12|48.32|50.89|48.09|0
1653009900000|2022-05-20 01:25:00|50.87|48.07|50.6|47.8|50.87|48.07|50.56|47.76|0
1653010200000|2022-05-20 01:30:00|50.62|47.82|50.35|47.55|50.66|47.86|50.26|47.46|0
1653010500000|2022-05-20 01:35:00|50.33|47.53|50.43|47.63|50.7|47.9|50.3|47.5|0
1653010800000|2022-05-20 01:40:00|50.39|47.59|50.41|47.61|50.47|47.67|50.28|47.48|0
1653011100000|2022-05-20 01:45:00|50.42|47.62|50.59|47.79|50.61|47.81|50.38|47.58|0
1653011400000|2022-05-20 01:50:00|50.57|47.77|50.44|47.64|50.63|47.83|50.42|47.62|0
1653011700000|2022-05-20 01:55:00|50.42|47.62|50.57|47.77|50.61|47.81|50.34|47.54|0
1653012000000|2022-05-20 02:00:00|50.58|47.78|50.75|47.95|50.81|48.01|50.55|47.75|0
1653012300000|2022-05-20 02:05:00|50.71|47.91|50.94|48.14|50.94|48.14|50.65|47.85|0
1653012600000|2022-05-20 02:10:00|50.98|48.18|51.34|48.54|51.36|48.56|50.98|48.18|0
1653012900000|2022-05-20 02:15:00|51.35|48.55|51.11|48.31|51.36|48.56|50.98|48.18|0
1653013200000|2022-05-20 02:20:00|51.08|48.28|51.01|48.21|51.08|48.28|50.94|48.14|0
1653013500000|2022-05-20 02:25:00|51|48.2|50.89|48.09|51.06|48.26|50.85|48.05|0
1653013800000|2022-05-20 02:30:00|50.88|48.08|51.07|48.27|51.2|48.4|50.85|48.05|0
1653014100000|2022-05-20 02:35:00|51.08|48.28|51.07|48.27|51.1|48.3|51|48.2|0
1653014400000|2022-05-20 02:40:00|51.06|48.26|50.95|48.15|51.12|48.32|50.93|48.13|0
1653014700000|2022-05-20 02:45:00|50.93|48.13|50.45|47.65|50.93|48.13|50.43|47.63|0
1653015000000|2022-05-20 02:50:00|50.43|47.63|50.49|47.69|50.53|47.73|50.41|47.61|0
1653015300000|2022-05-20 02:55:00|50.47|47.67|50.47|47.67|50.61|47.81|50.45|47.65|0
1653015600000|2022-05-20 03:00:00|50.49|47.69|50.63|47.83|50.63|47.83|50.49|47.69|0
1653015900000|2022-05-20 03:05:00|50.65|47.85|50.66|47.86|50.69|47.89|50.57|47.77|0
1653016200000|2022-05-20 03:10:00|50.67|47.87|50.84|48.04|50.94|48.14|50.65|47.85|0
1653016500000|2022-05-20 03:15:00|50.83|48.03|50.79|47.99|50.86|48.06|50.75|47.95|0
1653016800000|2022-05-20 03:20:00|50.82|48.02|50.64|47.84|50.82|48.02|50.63|47.83|0
1653017100000|2022-05-20 03:25:00|50.63|47.83|50.71|47.91|50.72|47.92|50.58|47.78|0
1653017400000|2022-05-20 03:30:00|50.7|47.9|50.75|47.95|50.79|47.99|50.69|47.89|0
1653017700000|2022-05-20 03:35:00|50.76|47.96|50.52|47.72|50.77|47.97|50.41|47.61|0
1653018000000|2022-05-20 03:40:00|50.54|47.74|50.64|47.84|50.7|47.9|50.51|47.71|0
1653018300000|2022-05-20 03:45:00|50.66|47.86|50.72|47.92|50.73|47.93|50.59|47.79|0
1653018600000|2022-05-20 03:50:00|50.73|47.93|50.89|48.09|51.03|48.23|50.66|47.86|0
1653018900000|2022-05-20 03:55:00|50.87|48.07|50.82|48.02|50.89|48.09|50.77|47.97|0
1653019200000|2022-05-20 04:00:00|50.89|48.09|50.66|47.86|50.92|48.12|50.66|47.86|0
1653019500000|2022-05-20 04:05:00|50.67|47.87|50.49|47.69|50.68|47.88|50.43|47.63|0
1653019800000|2022-05-20 04:10:00|50.48|47.68|50.49|47.69|50.49|47.69|50.3|47.5|0
1653020100000|2022-05-20 04:15:00|50.47|47.67|50.34|47.54|50.53|47.73|50.32|47.52|0
1653020400000|2022-05-20 04:20:00|50.36|47.56|50.26|47.46|50.46|47.66|50.26|47.46|0
1653020700000|2022-05-20 04:25:00|50.23|47.43|50.11|47.31|50.23|47.43|50.04|47.24|0
1653021000000|2022-05-20 04:30:00|50.13|47.33|50.27|47.47|50.31|47.51|50.13|47.33|0
1653021300000|2022-05-20 04:35:00|50.26|47.46|50.25|47.45|50.31|47.51|50.19|47.39|0
1653021600000|2022-05-20 04:40:00|50.27|47.47|50.25|47.45|50.34|47.54|50.23|47.43|0
1653021900000|2022-05-20 04:45:00|50.23|47.43|50.29|47.49|50.31|47.51|50.17|47.37|0
1653022200000|2022-05-20 04:50:00|50.27|47.47|50.23|47.43|50.31|47.51|50.23|47.43|0
1653022500000|2022-05-20 04:55:00|50.25|47.45|50.1|47.3|50.29|47.49|50.1|47.3|0
1653022800000|2022-05-20 05:00:00|50.12|47.32|50.38|47.58|50.44|47.64|50.06|47.26|0
1653023100000|2022-05-20 05:05:00|50.37|47.57|50.34|47.54|50.41|47.61|50.18|47.38|0
1653023400000|2022-05-20 05:10:00|50.35|47.55|50.3|47.5|50.37|47.57|50.21|47.41|0
1653023700000|2022-05-20 05:15:00|50.32|47.52|50.4|47.6|50.59|47.79|50.24|47.44|0
1653024000000|2022-05-20 05:20:00|50.38|47.58|50.4|47.6|50.47|47.67|50.24|47.44|0
1653024300000|2022-05-20 05:25:00|50.41|47.61|50.36|47.56|50.47|47.67|50.26|47.46|0
1653024600000|2022-05-20 05:30:00|50.32|47.52|50.34|47.54|50.42|47.62|50.24|47.44|0
1653024900000|2022-05-20 05:35:00|50.36|47.56|50.23|47.43|50.44|47.64|50.19|47.39|0
1653025200000|2022-05-20 05:40:00|50.21|47.41|50.23|47.43|50.3|47.5|50.11|47.31|0
1653025500000|2022-05-20 05:45:00|50.21|47.41|50.23|47.43|50.36|47.56|50.19|47.39|0
1653025800000|2022-05-20 05:50:00|50.26|47.46|49.53|46.73|50.26|47.46|49.43|46.63|0
1653026100000|2022-05-20 05:55:00|49.57|46.77|49.75|46.95|49.77|46.97|49.57|46.77|0
1653026400000|2022-05-20 06:00:00|49.73|46.93|49.87|47.07|50|47.2|49.65|46.85|0
1653026700000|2022-05-20 06:05:00|49.89|47.09|49.85|47.05|50.08|47.28|49.79|46.99|0
1653027000000|2022-05-20 06:10:00|49.83|47.03|49.9|47.1|49.93|47.13|49.46|46.66|0
1653027300000|2022-05-20 06:15:00|49.93|47.13|49.97|47.17|50.08|47.28|49.89|47.09|0
1653027600000|2022-05-20 06:20:00|49.99|47.19|49.87|47.07|50.06|47.26|49.87|47.07|0
1653027900000|2022-05-20 06:25:00|49.93|47.13|50.47|47.67|50.58|47.78|49.93|47.13|0
1653028200000|2022-05-20 06:30:00|50.48|47.68|50.38|47.58|50.68|47.88|50.34|47.54|0
1653028500000|2022-05-20 06:35:00|50.36|47.56|50.52|47.72|50.63|47.83|50.32|47.52|0
1653028800000|2022-05-20 06:40:00|50.51|47.71|50.35|47.55|50.63|47.83|50.35|47.55|0
1653029100000|2022-05-20 06:45:00|50.36|47.56|50.59|47.79|50.69|47.89|50.32|47.52|0
1653029400000|2022-05-20 06:50:00|50.57|47.77|50.88|48.08|50.88|48.08|50.53|47.73|0
1653029700000|2022-05-20 06:55:00|50.84|48.04|50.49|47.69|50.88|48.08|50.49|47.69|0
1653030000000|2022-05-20 07:00:00|50.46|47.66|50.51|47.71|50.75|47.95|50.42|47.62|0
1653030300000|2022-05-20 07:05:00|50.3|47.9|51.23|48.83|51.94|49.54|50.04|47.64|0
1653030600000|2022-05-20 07:10:00|51.24|48.84|50.83|48.43|51.28|48.88|50.74|48.34|0
1653030900000|2022-05-20 07:15:00|50.82|48.42|50.61|48.21|50.82|48.42|50.32|47.92|0
1653031200000|2022-05-20 07:20:00|50.59|48.19|50.63|48.23|50.7|48.3|50.36|47.96|0
1653031500000|2022-05-20 07:25:00|50.62|48.22|50.58|48.18|50.72|48.32|50.4|48|0
1653031800000|2022-05-20 07:30:00|50.56|48.16|50.05|47.65|50.75|48.35|50.04|47.64|0
1653032100000|2022-05-20 07:35:00|50.06|47.66|49.24|46.84|50.71|48.31|49.06|46.66|0
1653032400000|2022-05-20 07:40:00|49.26|46.86|49.14|46.74|49.36|46.96|48.99|46.59|0
1653032700000|2022-05-20 07:45:00|49.15|46.75|48.97|46.57|49.24|46.84|48.97|46.57|0
1653033000000|2022-05-20 07:50:00|48.99|46.59|49.03|46.63|49.19|46.79|48.97|46.57|0
1653033300000|2022-05-20 07:55:00|49.05|46.65|49.27|46.87|49.39|46.99|48.97|46.57|0
1653033600000|2022-05-20 08:00:00|49.29|46.89|49.47|47.07|49.52|47.12|49.21|46.81|0
1653033900000|2022-05-20 08:05:00|49.48|47.08|49.41|47.01|49.52|47.12|49.31|46.91|0
1653034200000|2022-05-20 08:10:00|49.37|46.97|49.69|47.29|49.91|47.51|49.33|46.93|0
1653034500000|2022-05-20 08:15:00|49.7|47.3|49.53|47.13|49.76|47.36|49.53|47.13|0
1653034800000|2022-05-20 08:20:00|49.51|47.11|49.29|46.89|49.53|47.13|49.25|46.85|0
1653035100000|2022-05-20 08:25:00|49.27|46.87|49.08|46.68|49.39|46.99|49.08|46.68|0
1653035400000|2022-05-20 08:30:00|49.06|46.66|48.77|46.37|49.06|46.66|48.72|46.32|0
1653035700000|2022-05-20 08:35:00|48.75|46.35|48.76|46.36|48.92|46.52|48.74|46.34|0
1653036000000|2022-05-20 08:40:00|48.74|46.34|48.53|46.13|48.82|46.42|48.51|46.11|0
1653036300000|2022-05-20 08:45:00|48.55|46.15|48.87|46.47|48.87|46.47|48.49|46.09|0
1653036600000|2022-05-20 08:50:00|48.89|46.49|48.89|46.49|48.96|46.56|48.83|46.43|0
1653036900000|2022-05-20 08:55:00|48.87|46.47|48.91|46.51|48.98|46.58|48.81|46.41|0
1653037200000|2022-05-20 09:00:00|48.93|46.53|48.71|46.31|49.07|46.67|48.67|46.27|0
1653037500000|2022-05-20 09:05:00|48.73|46.33|48.61|46.21|48.78|46.38|48.58|46.18|0
1653037800000|2022-05-20 09:10:00|48.59|46.19|48.44|46.04|48.75|46.35|48.38|45.98|0
1653038100000|2022-05-20 09:15:00|48.4|46|48.38|45.98|48.5|46.1|48.26|45.86|0
1653038400000|2022-05-20 09:20:00|48.39|45.99|48.79|46.39|48.79|46.39|48.35|45.95|0
1653038700000|2022-05-20 09:25:00|48.74|46.34|48.72|46.32|48.77|46.37|48.52|46.12|0
1653039000000|2022-05-20 09:30:00|48.74|46.34|48.97|46.57|48.98|46.58|48.74|46.34|0
1653039300000|2022-05-20 09:35:00|49.01|46.61|48.96|46.56|49.05|46.65|48.94|46.54|0
1653039600000|2022-05-20 09:40:00|48.97|46.57|49.35|46.95|49.4|47|48.94|46.54|0
1653039900000|2022-05-20 09:45:00|49.37|46.97|49.29|46.89|49.42|47.02|49.23|46.83|0
1653040200000|2022-05-20 09:50:00|49.23|46.83|49.16|46.76|49.32|46.92|49.16|46.76|0
1653040500000|2022-05-20 09:55:00|49.14|46.74|49.26|46.86|49.26|46.86|49.12|46.72|0
1653040800000|2022-05-20 10:00:00|49.28|46.88|49.22|46.82|49.34|46.94|49.18|46.78|0
1653041100000|2022-05-20 10:05:00|49.21|46.81|48.97|46.57|49.25|46.85|48.97|46.57|0
1653041400000|2022-05-20 10:10:00|48.98|46.58|49.04|46.64|49.1|46.7|48.93|46.53|0
1653041700000|2022-05-20 10:15:00|49.01|46.61|49.15|46.75|49.4|47|49.01|46.61|0
1653042000000|2022-05-20 10:20:00|49.11|46.71|48.91|46.51|49.2|46.8|48.89|46.49|0
1653042300000|2022-05-20 10:25:00|48.89|46.49|49.01|46.61|49.01|46.61|48.89|46.49|0
1653042600000|2022-05-20 10:30:00|48.99|46.59|49.04|46.64|49.13|46.73|48.96|46.56|0
1653042900000|2022-05-20 10:35:00|49.03|46.63|49.2|46.8|49.25|46.85|49.03|46.63|0
1653043200000|2022-05-20 10:40:00|49.21|46.81|49.12|46.72|49.21|46.81|49.07|46.67|0
1653043500000|2022-05-20 10:45:00|49.07|46.67|49.09|46.69|49.23|46.83|48.99|46.59|0
1653043800000|2022-05-20 10:50:00|49.11|46.71|49.39|46.99|49.41|47.01|49.03|46.63|0
1653044100000|2022-05-20 10:55:00|49.35|46.95|49.25|46.85|49.37|46.97|49.14|46.74|0
1653044400000|2022-05-20 11:00:00|49.23|46.83|49.37|46.97|49.52|47.12|49.23|46.83|0
1653044700000|2022-05-20 11:05:00|49.41|47.01|49.58|47.18|49.65|47.25|49.41|47.01|0
1653045000000|2022-05-20 11:10:00|49.61|47.21|49.42|47.02|49.67|47.27|49.42|47.02|0
1653045300000|2022-05-20 11:15:00|49.4|47|49.34|46.94|49.4|47|49.26|46.86|0
1653045600000|2022-05-20 11:20:00|49.33|46.93|49.42|47.02|49.5|47.1|49.22|46.82|0
1653045900000|2022-05-20 11:25:00|49.43|47.03|49.47|47.07|49.54|47.14|49.38|46.98|0
1653046200000|2022-05-20 11:30:00|49.46|47.06|49.15|46.75|49.46|47.06|49.13|46.73|0
1653046500000|2022-05-20 11:35:00|49.17|46.77|49.24|46.84|49.24|46.84|49.13|46.73|0
1653046800000|2022-05-20 11:40:00|49.25|46.85|49.27|46.87|49.38|46.98|49.15|46.75|0
1653047100000|2022-05-20 11:45:00|49.25|46.85|49.07|46.67|49.25|46.85|49.07|46.67|0
1653047400000|2022-05-20 11:50:00|49.05|46.65|48.6|46.2|49.09|46.69|48.6|46.2|0
1653047700000|2022-05-20 11:55:00|48.56|46.16|48.96|46.56|49.01|46.61|48.5|46.1|0
1653048000000|2022-05-20 12:00:00|48.98|46.58|49.02|46.62|49.13|46.73|48.84|46.44|0
1653048300000|2022-05-20 12:05:00|49|46.6|49.04|46.64|49.06|46.66|48.84|46.44|0
1653048600000|2022-05-20 12:10:00|49.02|46.62|49.27|46.87|49.31|46.91|49|46.6|0
1653048900000|2022-05-20 12:15:00|49.24|46.84|49.24|46.84|49.32|46.92|49.16|46.76|0
1653049200000|2022-05-20 12:20:00|49.22|46.82|49.24|46.84|49.28|46.88|49.06|46.66|0
1653049500000|2022-05-20 12:25:00|49.22|46.82|49.1|46.7|49.3|46.9|49.04|46.64|0
1653049800000|2022-05-20 12:30:00|49.12|46.72|49.26|46.86|49.3|46.9|49.04|46.64|0
1653050100000|2022-05-20 12:35:00|49.22|46.82|49.12|46.72|49.26|46.86|48.97|46.57|0
1653050400000|2022-05-20 12:40:00|49.14|46.74|49.52|47.12|49.58|47.18|49.14|46.74|0
1653050700000|2022-05-20 12:45:00|49.51|47.11|49.77|47.37|49.85|47.45|49.42|47.02|0
1653051000000|2022-05-20 12:50:00|49.79|47.39|50.6|48.2|50.77|48.37|49.52|47.12|0
1653051300000|2022-05-20 12:55:00|50.64|48.24|50.25|47.85|50.68|48.28|50.23|47.83|0
1653051600000|2022-05-20 13:00:00|50.23|47.83|50.16|47.76|50.35|47.95|50.1|47.7|0
1653051900000|2022-05-20 13:05:00|50.18|47.78|50.38|47.98|50.41|48.01|50.16|47.76|0
1653052200000|2022-05-20 13:10:00|50.39|47.99|50.16|47.76|50.43|48.03|50.1|47.7|0
1653052500000|2022-05-20 13:15:00|50.18|47.78|50.24|47.84|50.36|47.96|50.1|47.7|0
1653052800000|2022-05-20 13:20:00|50.26|47.86|50.16|47.76|50.32|47.92|49.96|47.56|0
1653053100000|2022-05-20 13:25:00|50.11|47.71|50.26|47.86|50.28|47.88|49.65|47.25|0
1653053400000|2022-05-20 13:30:00|50.32|47.92|50.63|48.23|50.78|48.38|49.97|47.57|0
1653053700000|2022-05-20 13:35:00|50.67|48.27|50.54|48.14|51.59|49.19|50.36|47.96|0
1653054000000|2022-05-20 13:40:00|50.63|48.23|50.06|47.66|50.86|48.46|49.82|47.42|0
1653054300000|2022-05-20 13:45:00|50.02|47.62|50.88|48.48|51.15|48.75|49.84|47.44|0
1653054600000|2022-05-20 13:50:00|50.9|48.5|49.12|46.72|51.06|48.66|49|46.6|0
1653054900000|2022-05-20 13:55:00|49.14|46.74|49.22|46.82|49.73|47.33|48.99|46.59|0
1653055200000|2022-05-20 14:00:00|49.26|46.86|49.65|47.25|49.9|47.5|48.93|46.53|0
1653055500000|2022-05-20 14:05:00|49.58|47.18|51.49|49.09|51.6|49.2|49.38|46.98|0
1653055800000|2022-05-20 14:10:00|51.48|49.08|51.51|49.11|51.75|49.35|51.32|48.92|0
1653056100000|2022-05-20 14:15:00|51.43|49.03|51.38|48.98|51.55|49.15|51|48.6|0
1653056400000|2022-05-20 14:20:00|51.4|49|51.81|48.93|52.09|49.69|51.34|48.91|0
1653056700000|2022-05-20 14:25:00|51.79|48.91|51.39|48.51|52.05|49.17|51.11|48.23|0
1653057000000|2022-05-20 14:30:00|51.32|48.44|51.77|48.89|51.87|48.99|51.26|48.38|0
1653057300000|2022-05-20 14:35:00|51.81|48.93|51.53|48.65|52.15|49.27|50.99|48.11|0
1653057600000|2022-05-20 14:40:00|51.54|48.66|51.11|48.23|51.65|48.77|50.94|48.06|0
1653057900000|2022-05-20 14:45:00|51.1|48.22|51.77|48.89|51.9|49.02|50.99|48.11|0
1653058200000|2022-05-20 14:50:00|51.69|48.81|52.94|50.06|52.94|50.06|51.67|48.79|0
1653058500000|2022-05-20 14:55:00|52.91|50.03|53.82|50.94|53.84|50.96|52.81|49.93|0
1653058800000|2022-05-20 15:00:00|53.8|50.92|53.87|50.99|53.93|51.05|53.47|50.59|0
1653059100000|2022-05-20 15:05:00|53.75|50.87|54.33|51.45|54.58|51.7|53.64|50.76|0
1653059400000|2022-05-20 15:10:00|54.4|51.52|55.66|52.78|55.98|53.1|54.31|51.43|0
1653059700000|2022-05-20 15:15:00|55.72|52.84|55.45|52.57|57.77|54.89|54.53|51.65|0
1653060000000|2022-05-20 15:20:00|55.4|52.52|55.74|52.86|55.81|52.93|55.4|52.52|0
1653060300000|2022-05-20 15:25:00|55.79|52.91|54.7|51.82|55.79|52.91|54.58|51.7|0
1653060600000|2022-05-20 15:30:00|54.79|51.91|54.23|51.35|54.84|51.96|53.92|51.04|0
1653060900000|2022-05-20 15:35:00|54.19|51.31|55.04|52.16|55.29|52.41|54.19|51.31|0
1653061200000|2022-05-20 15:40:00|54.95|52.07|55.22|52.34|55.22|52.34|54.32|51.44|0
1653061500000|2022-05-20 15:45:00|55.23|52.35|54.54|51.66|55.23|52.35|54.47|51.59|0
1653061800000|2022-05-20 15:50:00|54.56|51.68|54.86|51.98|55|52.12|54.13|51.25|0
1653062100000|2022-05-20 15:55:00|54.81|51.93|55.02|52.14|55.06|52.18|54.36|51.48|0
1653062400000|2022-05-20 16:00:00|55.08|52.2|55.35|52.47|55.56|52.68|54.92|52.04|0
1653062700000|2022-05-20 16:05:00|55.33|52.45|56.69|53.81|56.69|53.81|55.03|52.15|0
1653063000000|2022-05-20 16:10:00|56.76|53.88|56.41|53.53|57.46|54.58|56.23|53.35|0
1653063300000|2022-05-20 16:15:00|56.48|53.6|57.26|54.38|58.85|55.97|56.28|53.4|0
1653063600000|2022-05-20 16:20:00|57.22|54.34|55.52|52.64|57.31|54.43|55.39|52.51|0
1653063900000|2022-05-20 16:25:00|55.5|52.62|56.67|53.79|56.67|53.79|55.5|52.62|0
1653064200000|2022-05-20 16:30:00|56.65|53.77|57.12|54.24|57.12|54.24|56.28|53.4|0
1653064500000|2022-05-20 16:35:00|57.14|54.26|57.64|54.76|57.9|55.02|57.09|54.21|0
1653064800000|2022-05-20 16:40:00|57.69|54.81|58.55|55.67|58.55|55.67|57.69|54.81|0
1653065100000|2022-05-20 16:45:00|58.57|55.69|58.36|55.48|59.86|56.98|58.21|55.33|0
1653065400000|2022-05-20 16:50:00|58.33|55.45|59.03|56.15|59.22|56.34|58.33|55.45|0
1653065700000|2022-05-20 16:55:00|59.02|56.14|58.72|55.84|59.05|56.17|58.13|55.25|0
1653066000000|2022-05-20 17:00:00|58.74|55.86|59.86|56.98|59.93|57.05|58.67|55.79|0
1653066300000|2022-05-20 17:05:00|59.78|56.9|60.76|57.88|60.91|58.03|59.61|56.73|0
1653066600000|2022-05-20 17:10:00|60.79|57.91|60.88|58|61.32|58.44|60.33|57.45|0
1653066900000|2022-05-20 17:15:00|60.86|57.98|61.41|58.53|61.41|58.53|60.77|57.89|0
1653067200000|2022-05-20 17:20:00|61.33|58.45|61.5|58.62|61.68|58.8|61.01|58.13|0
1653067500000|2022-05-20 17:25:00|61.55|58.67|61.93|59.05|62.01|59.13|61.44|58.56|0
1653067800000|2022-05-20 17:30:00|61.96|59.08|59.82|56.94|62.06|59.18|59.75|56.87|0
1653068100000|2022-05-20 17:35:00|59.8|56.92|59.99|57.11|60.43|57.55|59.38|56.5|0
1653068400000|2022-05-20 17:40:00|60.04|57.16|59.43|56.55|60.46|57.58|58.69|55.81|0
1653068700000|2022-05-20 17:45:00|59.48|56.6|59.28|56.4|59.81|56.93|58.66|55.78|0
1653069000000|2022-05-20 17:50:00|59.21|56.33|58.82|55.94|59.82|56.94|58.44|55.56|0
1653069300000|2022-05-20 17:55:00|58.8|55.92|58.92|56.04|59.21|56.33|58.51|55.63|0
1653069600000|2022-05-20 18:00:00|58.98|56.1|58.75|55.87|59.09|56.21|58.18|55.3|0
1653069900000|2022-05-20 18:05:00|58.83|55.95|59.16|56.28|59.77|56.89|58.83|55.95|0
1653070200000|2022-05-20 18:10:00|59.02|56.14|59.26|56.38|59.41|56.53|58.7|55.82|0
1653070500000|2022-05-20 18:15:00|59.28|56.4|59.72|56.84|60.16|57.28|58.94|56.06|0
1653070800000|2022-05-20 18:20:00|59.77|56.89|59.67|56.79|60.24|57.36|59.26|56.38|0
1653071100000|2022-05-20 18:25:00|59.72|56.84|59.4|56.52|59.96|57.08|59.33|56.45|0
1653071400000|2022-05-20 18:30:00|59.45|56.57|60.18|57.3|60.46|57.58|59.16|56.28|0
1653071700000|2022-05-20 18:35:00|60.28|57.4|59.89|57.01|60.31|57.43|59.52|56.64|0
1653072000000|2022-05-20 18:40:00|59.96|57.08|58.67|55.79|60.01|57.13|58.67|55.79|0
1653072300000|2022-05-20 18:45:00|58.77|55.89|58.62|55.74|59.44|56.56|58.5|55.62|0
1653072600000|2022-05-20 18:50:00|58.6|55.72|57.69|54.81|58.88|56|57.19|54.31|0
1653072900000|2022-05-20 18:55:00|57.78|54.9|59.03|56.15|59.08|56.2|57.25|54.37|0
1653073200000|2022-05-20 19:00:00|59.01|56.13|59.66|56.78|59.83|56.95|58.5|55.62|0
1653073500000|2022-05-20 19:05:00|59.58|56.7|59.9|57.02|60.17|57.29|59.39|56.51|0
1653073800000|2022-05-20 19:10:00|59.92|57.04|59.83|56.95|60.19|57.31|59.73|56.85|0
1653074100000|2022-05-20 19:15:00|59.78|56.9|59.17|56.29|59.83|56.95|58.83|55.95|0
1653074400000|2022-05-20 19:20:00|59.12|56.24|58.16|55.28|59.12|56.24|57.63|54.75|0
1653074700000|2022-05-20 19:25:00|58.06|55.18|56.69|53.81|58.35|55.47|56.67|53.79|0
1653075000000|2022-05-20 19:30:00|56.67|53.79|55.81|52.93|57.39|54.51|55.7|52.82|0
1653075300000|2022-05-20 19:35:00|55.9|53.02|55.01|52.13|56.11|53.23|54.34|51.46|0
1653075600000|2022-05-20 19:40:00|54.99|52.11|55.19|52.31|55.62|52.74|52.53|49.65|0
1653075900000|2022-05-20 19:45:00|55.12|52.24|55.16|51.8|56.09|53.21|54.96|51.62|0
1653076200000|2022-05-20 19:50:00|54.58|51.22|54.66|51.3|55.38|52.02|54.16|50.8|0
1653076500000|2022-05-20 19:55:00|54.51|51.15|54.09|50.73|54.95|51.59|53.8|50.44|0
1653076800000|2022-05-20 20:00:00|53.89|50.53|55.1|51.74|55.17|51.81|53.52|50.16|0
1653077100000|2022-05-20 20:05:00|54.97|51.61|55.52|52.16|55.61|52.25|54.9|51.54|0
1653077400000|2022-05-20 20:10:00|55.48|52.12|54.78|52.38|55.52|52.87|54.78|52.12|0
1653289500000|2022-05-23 07:05:00|48.11|45.23|47.87|44.99|48.33|45.45|47.87|44.99|0
1653289800000|2022-05-23 07:10:00|47.85|44.97|47.96|45.08|48.2|45.32|47.73|44.85|0
1653290100000|2022-05-23 07:15:00|47.94|45.06|47.9|45.02|48.15|45.27|47.85|44.97|0
1653290400000|2022-05-23 07:20:00|47.93|45.05|48.14|45.26|48.28|45.4|47.87|44.99|0
1653290700000|2022-05-23 07:25:00|48.22|45.34|48.14|45.26|48.22|45.34|47.92|45.04|0
1653291000000|2022-05-23 07:30:00|48.21|45.33|48.12|45.24|48.52|45.64|47.84|44.96|0
1653291300000|2022-05-23 07:35:00|48.11|45.23|48.23|45.35|48.39|45.51|48.02|45.14|0
1653291600000|2022-05-23 07:40:00|48.21|45.33|48.88|46|48.88|46|48.21|45.33|0
1653291900000|2022-05-23 07:45:00|48.9|46.02|48.72|45.84|48.9|46.02|48.62|45.74|0
1653292200000|2022-05-23 07:50:00|48.7|45.82|48.45|45.57|48.7|45.82|48.45|45.57|0
1653292500000|2022-05-23 07:55:00|48.48|45.6|48.35|45.47|48.51|45.63|48.28|45.4|0
1653292800000|2022-05-23 08:00:00|48.33|45.45|48.81|45.93|48.81|45.93|47.79|44.91|0
1653293100000|2022-05-23 08:05:00|48.8|45.92|49.12|46.24|49.18|46.3|48.75|45.87|0
1653293400000|2022-05-23 08:10:00|49.13|46.25|49.79|46.91|49.79|46.91|49.01|46.13|0
1653293700000|2022-05-23 08:15:00|49.81|46.93|50.27|47.39|50.27|47.39|49.79|46.91|0
1653294000000|2022-05-23 08:20:00|50.25|47.37|49.82|46.94|50.27|47.39|49.8|46.92|0
1653294300000|2022-05-23 08:25:00|49.83|46.95|49.65|46.77|49.89|47.01|49.57|46.69|0
1653294600000|2022-05-23 08:30:00|49.66|46.78|50.12|47.24|50.14|47.26|49.62|46.74|0
1653294900000|2022-05-23 08:35:00|50.13|47.25|50.43|47.55|50.58|47.7|50.13|47.25|0
1653295200000|2022-05-23 08:40:00|50.44|47.56|51.63|48.75|51.63|48.75|48.19|45.31|0
1653295500000|2022-05-23 08:45:00|51.65|48.77|51.25|48.85|51.67|49.15|51.12|48.58|0
1653295800000|2022-05-23 08:50:00|51.26|48.86|51.13|48.73|51.42|49.02|51.02|48.62|0
1653296100000|2022-05-23 08:55:00|51.09|48.69|50.95|48.55|51.14|48.74|50.81|48.41|0
1653296400000|2022-05-23 09:00:00|50.92|48.52|51.03|48.63|51.33|48.93|50.85|48.45|0
1653296700000|2022-05-23 09:05:00|51.08|48.68|51.11|48.71|51.24|48.84|50.89|48.49|0
1653297000000|2022-05-23 09:10:00|51.14|48.74|50.92|48.52|51.14|48.74|50.76|48.36|0
1653297300000|2022-05-23 09:15:00|50.91|48.51|50.96|48.56|51.29|48.89|50.91|48.51|0
1653297600000|2022-05-23 09:20:00|50.91|48.51|50.77|48.37|50.94|48.54|50.73|48.33|0
1653297900000|2022-05-23 09:25:00|50.76|48.36|50.38|47.98|50.82|48.42|50.33|47.93|0
1653298200000|2022-05-23 09:30:00|50.32|47.92|50.27|47.87|50.44|48.04|50.19|47.79|0
1653298500000|2022-05-23 09:35:00|50.31|47.91|49.98|47.58|50.33|47.93|49.81|47.41|0
1653298800000|2022-05-23 09:40:00|50.02|47.62|50.12|47.72|50.15|47.75|49.93|47.53|0
1653299100000|2022-05-23 09:45:00|50.13|47.73|50.41|48.01|50.45|48.05|50.12|47.72|0
1653299400000|2022-05-23 09:50:00|50.43|48.03|50.36|47.96|50.43|48.03|50.2|47.8|0
1653299700000|2022-05-23 09:55:00|50.37|47.97|50.64|48.24|50.89|48.49|50.37|47.97|0
1653300000000|2022-05-23 10:00:00|50.63|48.23|50.64|48.24|50.73|48.33|50.54|48.14|0
1653300300000|2022-05-23 10:05:00|50.65|48.25|50.55|48.15|50.76|48.36|50.49|48.09|0
1653300600000|2022-05-23 10:10:00|50.56|48.16|50.16|47.76|50.56|48.16|50.11|47.71|0
1653300900000|2022-05-23 10:15:00|50.13|47.73|50.41|48.01|50.41|48.01|50.13|47.73|0
1653301200000|2022-05-23 10:20:00|50.47|48.07|50.49|48.09|50.63|48.23|50.37|47.97|0
1653301500000|2022-05-23 10:25:00|50.5|48.1|50.17|47.77|50.52|48.12|50.15|47.75|0
1653301800000|2022-05-23 10:30:00|50.14|47.74|49.86|47.46|50.16|47.76|49.86|47.46|0
1653302100000|2022-05-23 10:35:00|49.82|47.42|49.78|47.38|50.05|47.65|49.76|47.36|0
1653302400000|2022-05-23 10:40:00|49.77|47.37|49.65|47.25|49.93|47.53|49.57|47.17|0
1653302700000|2022-05-23 10:45:00|49.63|47.23|49.49|47.09|49.73|47.33|49.22|46.82|0
1653303000000|2022-05-23 10:50:00|49.46|47.06|49.26|46.86|49.63|47.23|49.22|46.82|0
1653303300000|2022-05-23 10:55:00|49.25|46.85|48.67|46.27|49.26|46.86|48.55|46.15|0
1653303600000|2022-05-23 11:00:00|48.68|46.28|48.87|46.47|48.95|46.55|48.68|46.28|0
1653303900000|2022-05-23 11:05:00|48.9|46.5|48.89|46.49|49.01|46.61|48.85|46.45|0
1653304200000|2022-05-23 11:10:00|48.84|46.44|48.66|46.26|48.91|46.51|48.55|46.15|0
1653304500000|2022-05-23 11:15:00|48.67|46.27|48.99|46.59|49.05|46.65|48.65|46.25|0
1653304800000|2022-05-23 11:20:00|48.98|46.58|49.41|47.01|49.5|47.1|48.97|46.57|0
1653305100000|2022-05-23 11:25:00|49.42|47.02|49.25|46.85|49.43|47.03|49.15|46.75|0
1653305400000|2022-05-23 11:30:00|49.27|46.87|49.47|47.07|49.47|47.07|49.23|46.83|0
1653305700000|2022-05-23 11:35:00|49.49|47.09|49.77|47.37|49.92|47.52|49.47|47.07|0
1653306000000|2022-05-23 11:40:00|49.76|47.36|49.45|47.05|49.8|47.4|49.37|46.97|0
1653306300000|2022-05-23 11:45:00|49.47|47.07|49.8|47.4|49.92|47.52|49.45|47.05|0
1653306600000|2022-05-23 11:50:00|49.81|47.41|49.65|47.25|49.82|47.42|49.44|47.04|0
1653306900000|2022-05-23 11:55:00|49.64|47.24|49.46|47.06|49.71|47.31|49.44|47.04|0
1653307200000|2022-05-23 12:00:00|49.43|47.03|49.06|46.66|49.43|47.03|48.97|46.57|0
1653307500000|2022-05-23 12:05:00|49.02|46.62|48.99|46.59|49.04|46.64|48.81|46.41|0
1653307800000|2022-05-23 12:10:00|49.07|46.67|49.09|46.69|49.26|46.86|48.93|46.53|0
1653308100000|2022-05-23 12:15:00|49.11|46.71|48.95|46.55|49.2|46.8|48.9|46.5|0
1653308400000|2022-05-23 12:20:00|48.93|46.53|49.07|46.67|49.18|46.78|48.87|46.47|0
1653308700000|2022-05-23 12:25:00|49.09|46.69|49.37|46.97|49.5|47.1|49.09|46.69|0
1653309000000|2022-05-23 12:30:00|49.35|46.95|49.76|47.36|49.89|47.49|49.32|46.92|0
1653309300000|2022-05-23 12:35:00|49.8|47.4|49.48|47.08|49.8|47.4|49.47|47.07|0
1653309600000|2022-05-23 12:40:00|49.54|47.14|49.7|47.3|49.7|47.3|49.35|46.95|0
1653309900000|2022-05-23 12:45:00|49.76|47.36|49.82|47.42|49.92|47.52|49.53|47.13|0
1653310200000|2022-05-23 12:50:00|49.77|47.37|49.92|47.52|49.92|47.52|49.58|47.18|0
1653310500000|2022-05-23 12:55:00|49.9|47.5|49.71|47.31|49.92|47.52|49.65|47.25|0
1653310800000|2022-05-23 13:00:00|49.69|47.29|49.57|47.17|49.94|47.54|49.52|47.12|0
1653311100000|2022-05-23 13:05:00|49.55|47.15|49.36|46.96|49.63|47.23|49.34|46.94|0
1653311400000|2022-05-23 13:10:00|49.34|46.94|49.16|46.76|49.34|46.94|49.13|46.73|0
1653311700000|2022-05-23 13:15:00|49.14|46.74|49.26|46.86|49.46|47.06|49.01|46.61|0
1653312000000|2022-05-23 13:20:00|49.23|46.83|49.22|46.82|49.44|47.04|49.18|46.78|0
1653312300000|2022-05-23 13:25:00|49.23|46.83|49.93|47.53|49.93|47.53|49.23|46.83|0
1653312600000|2022-05-23 13:30:00|49.79|47.39|49.85|47.45|50.48|48.08|49.64|47.24|0
1653312900000|2022-05-23 13:35:00|49.75|47.35|50.91|48.51|51.16|48.76|49.72|47.32|0
1653313200000|2022-05-23 13:40:00|50.87|48.47|49.68|47.28|51.31|48.91|49.58|47.18|0
1653313500000|2022-05-23 13:45:00|49.62|47.22|48.88|46.48|49.93|47.53|48.6|46.2|0
1653313800000|2022-05-23 13:50:00|48.96|46.56|49.78|47.38|49.78|47.38|48.6|46.2|0
1653314100000|2022-05-23 13:55:00|49.68|47.28|50.38|47.98|50.53|48.13|49.45|47.05|0
1653314400000|2022-05-23 14:00:00|50.44|48.04|51.35|48.95|51.9|49.5|50.36|47.96|0
1653314700000|2022-05-23 14:05:00|51.26|48.86|51.53|49.13|51.95|49.55|50.84|48.44|0
1653315000000|2022-05-23 14:10:00|51.57|49.17|50.74|48.34|51.63|49.23|50.47|48.07|0
1653315300000|2022-05-23 14:15:00|50.64|48.24|50.06|47.66|50.97|48.57|49.75|47.35|0
1653315600000|2022-05-23 14:20:00|50.11|47.71|49.99|47.59|50.72|48.32|49.73|47.33|0
1653315900000|2022-05-23 14:25:00|49.91|47.51|49.38|46.98|51.14|48.74|49.38|46.98|0
1653316200000|2022-05-23 14:30:00|49.22|46.82|49.34|46.94|49.74|47.34|49.03|46.63|0
1653316500000|2022-05-23 14:35:00|49.32|46.92|49.17|46.77|49.62|47.22|48.95|46.55|0
1653316800000|2022-05-23 14:40:00|49.13|46.73|49.39|46.99|49.59|47.19|48.83|46.43|0
1653317100000|2022-05-23 14:45:00|49.25|46.85|49.35|46.95|49.86|47.46|48.63|46.23|0
1653317400000|2022-05-23 14:50:00|49.41|47.01|49.68|47.28|50.42|48.02|49.19|46.79|0
1653317700000|2022-05-23 14:55:00|49.69|47.29|49.49|47.09|49.9|47.5|49.35|46.95|0
1653318000000|2022-05-23 15:00:00|49.41|47.01|48.32|45.92|49.78|47.38|48.24|45.84|0
1653318300000|2022-05-23 15:05:00|48.31|45.91|48.42|46.02|48.48|46.08|48.16|45.76|0
1653318600000|2022-05-23 15:10:00|48.37|45.97|48.68|46.28|49.7|47.3|48.37|45.97|0
1653318900000|2022-05-23 15:15:00|48.66|46.26|48.99|46.59|49.09|46.69|48.48|46.08|0
1653319200000|2022-05-23 15:20:00|49.04|46.64|48.81|46.41|49.23|46.83|48.69|46.29|0
1653319500000|2022-05-23 15:25:00|48.83|46.43|48.59|46.19|49.07|46.67|48.55|46.15|0
1653319800000|2022-05-23 15:30:00|48.57|46.17|47.9|45.5|48.71|46.31|47.82|45.42|0
1653320100000|2022-05-23 15:35:00|47.88|45.48|47.8|45.4|48.17|45.77|47.8|45.4|0
1653320400000|2022-05-23 15:40:00|47.78|45.38|48.89|46.49|49.23|46.83|47.78|45.38|0
1653320700000|2022-05-23 15:45:00|48.85|46.45|49.24|46.84|49.53|47.13|48.69|46.29|0
1653321000000|2022-05-23 15:50:00|49.18|46.78|49.06|46.66|49.32|46.92|48.94|46.54|0
1653321300000|2022-05-23 15:55:00|49.03|46.63|48.98|46.58|49.08|46.68|48.68|46.28|0
1653321600000|2022-05-23 16:00:00|49.02|46.62|48.46|46.06|49.14|46.74|48.43|46.03|0
1653321900000|2022-05-23 16:05:00|48.48|46.08|47.77|45.37|48.62|46.22|47.65|45.25|0
1653322200000|2022-05-23 16:10:00|47.79|45.39|48.08|45.68|48.18|45.78|47.79|45.39|0
1653322500000|2022-05-23 16:15:00|48.02|45.62|48.24|45.84|48.49|46.09|47.88|45.48|0
1653322800000|2022-05-23 16:20:00|48.26|45.86|47.96|45.56|48.28|45.88|47.84|45.44|0
1653323100000|2022-05-23 16:25:00|47.94|45.54|48.47|46.07|48.57|46.17|47.94|45.54|0
1653323400000|2022-05-23 16:30:00|48.43|46.03|48.63|46.23|48.97|46.57|48.43|46.03|0
1653323700000|2022-05-23 16:35:00|48.61|46.21|48.24|45.84|48.75|46.35|48.23|45.83|0
1653324000000|2022-05-23 16:40:00|48.23|45.83|48.37|45.97|48.62|46.22|48.15|45.75|0
1653324300000|2022-05-23 16:45:00|48.33|45.93|49.02|46.62|49.1|46.7|48.25|45.85|0
1653324600000|2022-05-23 16:50:00|48.98|46.58|49.28|46.88|49.38|46.98|48.88|46.48|0
1653324900000|2022-05-23 16:55:00|49.22|46.82|48.88|46.48|49.46|47.06|48.88|46.48|0
1653325200000|2022-05-23 17:00:00|48.92|46.52|49.3|46.9|49.3|46.9|48.88|46.48|0
1653325500000|2022-05-23 17:05:00|49.34|46.94|49.22|46.82|49.56|47.16|49.16|46.76|0
1653325800000|2022-05-23 17:10:00|49.28|46.88|49.17|46.77|49.46|47.06|49.05|46.65|0
1653326100000|2022-05-23 17:15:00|49.19|46.79|48.65|46.25|49.8|47.4|48.37|45.97|0
1653326400000|2022-05-23 17:20:00|48.71|46.31|48.57|46.17|49.18|46.78|48.53|46.13|0
1653326700000|2022-05-23 17:25:00|48.61|46.21|48.35|45.95|48.61|46.21|48.27|45.87|0
1653327000000|2022-05-23 17:30:00|48.33|45.93|47.97|45.57|48.63|46.23|47.67|45.27|0
1653327300000|2022-05-23 17:35:00|48.07|45.67|47.83|45.43|48.07|45.67|47.67|45.27|0
1653327600000|2022-05-23 17:40:00|47.81|45.41|47.63|45.23|47.91|45.51|47.51|45.11|0
1653327900000|2022-05-23 17:45:00|47.61|45.21|47.2|44.8|47.73|45.33|47|44.6|0
1653328200000|2022-05-23 17:50:00|47.18|44.78|47.49|45.09|47.55|45.15|47.14|44.74|0
1653328500000|2022-05-23 17:55:00|47.45|45.05|47.1|44.7|47.45|45.05|47.1|44.7|0
1653328800000|2022-05-23 18:00:00|47.04|44.64|47.27|44.87|47.46|45.06|46.86|44.46|0
1653329100000|2022-05-23 18:05:00|47.25|44.85|47.08|44.68|47.43|45.03|46.96|44.56|0
1653329400000|2022-05-23 18:10:00|47.04|44.64|46.74|44.34|47.06|44.66|46.69|44.29|0
1653329700000|2022-05-23 18:15:00|46.76|44.36|46.72|44.32|46.96|44.56|46.7|44.3|0
1653330000000|2022-05-23 18:20:00|46.7|44.3|47.51|45.11|48.11|45.71|46.61|44.21|0
1653330300000|2022-05-23 18:25:00|47.53|45.13|47.73|45.33|47.88|45.48|47.43|45.03|0
1653330600000|2022-05-23 18:30:00|47.69|45.29|47.7|45.3|47.9|45.5|47.53|45.13|0
1653330900000|2022-05-23 18:35:00|47.72|45.32|47.62|45.22|47.8|45.4|47.51|45.11|0
1653331200000|2022-05-23 18:40:00|47.64|45.24|47.12|44.72|47.86|45.46|47.12|44.72|0
1653331500000|2022-05-23 18:45:00|47.08|44.68|47.88|45.48|48.05|45.65|47.04|44.64|0
1653331800000|2022-05-23 18:50:00|47.85|45.45|47.91|45.51|48.23|45.83|47.62|45.22|0
1653332100000|2022-05-23 18:55:00|47.86|45.46|48.19|45.79|48.31|45.91|47.84|45.44|0
1653332400000|2022-05-23 19:00:00|48.17|45.77|47.77|45.37|48.23|45.83|47.7|45.3|0
1653332700000|2022-05-23 19:05:00|47.72|45.32|47.42|45.02|47.91|45.51|47.4|45|0
1653333000000|2022-05-23 19:10:00|47.41|45.01|48.43|46.03|48.66|46.26|47.41|45.01|0
1653333300000|2022-05-23 19:15:00|48.45|46.05|48.19|45.79|48.58|46.18|48.17|45.77|0
1653333600000|2022-05-23 19:20:00|48.17|45.77|48.64|46.24|48.92|46.52|48.01|45.61|0
1653333900000|2022-05-23 19:25:00|48.7|46.3|48.5|46.1|48.78|46.38|48.34|45.94|0
1653334200000|2022-05-23 19:30:00|48.46|46.06|48.18|45.78|48.62|46.22|48.03|45.63|0
1653334500000|2022-05-23 19:35:00|48.16|45.76|48.46|46.06|48.46|46.06|47.67|45.27|0
1653334800000|2022-05-23 19:40:00|48.44|46.04|48.56|46.16|48.78|46.38|48.2|45.8|0
1653335100000|2022-05-23 19:45:00|48.5|46.1|48.06|45.66|49.12|46.72|47.91|45.51|0
1653335400000|2022-05-23 19:50:00|47.62|45.22|48.06|45.66|48.16|45.76|47.17|44.77|0
1653335700000|2022-05-23 19:55:00|48.16|45.76|47.64|45.24|48.26|45.86|47.41|45.01|0
1653336000000|2022-05-23 20:00:00|47.47|45.07|47.43|45.03|47.47|45.07|47.16|44.76|0
1653336300000|2022-05-23 20:05:00|47.41|45.01|46.73|44.33|47.41|45.01|46.71|44.31|0
1653336600000|2022-05-23 20:10:00|46.77|44.37|47.17|44.77|47.23|44.83|46.73|44.33|0
1653336900000|2022-05-23 20:15:00|47.31|44.51|47.2|44.4|47.34|44.54|47.12|44.32|0
1653337200000|2022-05-23 20:20:00|47.22|44.42|47.33|44.53|47.37|44.57|47.22|44.42|0
1653337500000|2022-05-23 20:25:00|47.31|44.51|47.37|44.57|47.39|44.59|47.25|44.45|0
1653337800000|2022-05-23 20:30:00|47.36|44.56|47.36|44.56|47.39|44.59|47.27|44.47|0
1653338100000|2022-05-23 20:35:00|47.35|44.55|47.27|44.47|47.39|44.59|47.27|44.47|0
1653338400000|2022-05-23 20:40:00|47.29|44.49|47.3|44.5|47.32|44.52|47.23|44.43|0
1653338700000|2022-05-23 20:45:00|47.32|44.52|47.3|44.5|47.36|44.56|47.28|44.48|0
1653339000000|2022-05-23 20:50:00|47.28|44.48|47.28|44.48|47.28|44.48|47.22|44.42|0
1653339300000|2022-05-23 20:55:00|47.32|44.52|47.21|44.41|47.32|44.52|47.15|44.35|0
1653339600000|2022-05-23 21:00:00|47.23|44.43|47.17|44.37|47.23|44.43|47.17|44.37|0
1653339900000|2022-05-23 21:05:00|47.18|44.38|47.35|44.55|47.35|44.55|47.18|44.38|0
1653340200000|2022-05-23 21:10:00|47.33|44.53|47.61|44.81|47.62|44.82|47.33|44.53|0
1653340500000|2022-05-23 21:15:00|47.6|44.8|48.08|45.28|48.18|45.38|47.6|44.8|0
1653340800000|2022-05-23 21:20:00|48.09|45.29|48.23|45.43|48.28|45.48|48.09|45.29|0
1653341100000|2022-05-23 21:25:00|48.24|45.44|48.41|45.61|48.47|45.67|48.24|45.44|0
1653341400000|2022-05-23 21:30:00|48.36|45.56|48.66|45.86|48.66|45.86|48.36|45.56|0
1653341700000|2022-05-23 21:35:00|48.61|45.81|48.79|45.99|48.79|45.99|48.58|45.78|0
1653342000000|2022-05-23 21:40:00|48.78|45.98|48.97|46.17|48.98|46.18|48.65|45.85|0
1653342300000|2022-05-23 21:45:00|48.95|46.15|48.52|45.72|48.98|46.18|48.44|45.64|0
1653342600000|2022-05-23 21:50:00|48.51|45.71|48.73|45.93|48.8|46|48.51|45.71|0
1653342900000|2022-05-23 21:55:00|48.7|45.9|48.77|45.97|48.77|45.97|48.58|45.78|0
1653343200000|2022-05-23 22:00:00|49.45|46.65|50.7|47.9|51.1|48.3|49.45|46.65|0
1653343500000|2022-05-23 22:05:00|50.71|47.91|50.51|47.71|50.88|48.08|50.35|47.55|0
1653343800000|2022-05-23 22:10:00|50.48|47.68|50.1|47.3|50.6|47.8|50.09|47.29|0
1653344100000|2022-05-23 22:15:00|50.06|47.26|50.33|47.53|50.44|47.64|50|47.2|0
1653344400000|2022-05-23 22:20:00|50.32|47.52|50.6|47.8|50.7|47.9|50.26|47.46|0
1653344700000|2022-05-23 22:25:00|50.62|47.82|50.43|47.63|50.62|47.82|50.25|47.45|0
1653345000000|2022-05-23 22:30:00|50.42|47.62|50.09|47.29|50.57|47.77|50.08|47.28|0
1653345300000|2022-05-23 22:35:00|50.07|47.27|50.29|47.49|50.33|47.53|50.06|47.26|0
1653345600000|2022-05-23 22:40:00|50.28|47.48|50.16|47.36|50.29|47.49|50.12|47.32|0
1653345900000|2022-05-23 22:45:00|50.14|47.34|49.85|47.05|50.14|47.34|49.83|47.03|0
1653346200000|2022-05-23 22:50:00|49.87|47.07|50.04|47.24|50.14|47.34|49.85|47.05|0
1653346500000|2022-05-23 22:55:00|50.03|47.23|49.81|47.01|50.03|47.23|49.76|46.96|0
1653346800000|2022-05-23 23:00:00|49.78|46.98|49.69|46.89|49.81|47.01|49.67|46.87|0
1653347100000|2022-05-23 23:05:00|49.71|46.91|49.6|46.8|49.75|46.95|49.58|46.78|0
1653347400000|2022-05-23 23:10:00|49.62|46.82|49.75|46.95|49.79|46.99|49.58|46.78|0
1653347700000|2022-05-23 23:15:00|49.76|46.96|50.13|47.33|50.21|47.41|49.74|46.94|0
1653348000000|2022-05-23 23:20:00|50.1|47.3|50.08|47.28|50.13|47.33|50.05|47.25|0
1653348300000|2022-05-23 23:25:00|50.07|47.27|50.15|47.35|50.16|47.36|49.92|47.12|0
1653348600000|2022-05-23 23:30:00|50.17|47.37|50.04|47.24|50.17|47.37|50.04|47.24|0
1653348900000|2022-05-23 23:35:00|50.05|47.25|49.92|47.12|50.06|47.26|49.9|47.1|0
1653349200000|2022-05-23 23:40:00|49.91|47.11|49.68|46.88|49.91|47.11|49.67|46.87|0
1653349500000|2022-05-23 23:45:00|49.67|46.87|49.67|46.87|49.81|47.01|49.67|46.87|0
1653349800000|2022-05-23 23:50:00|49.69|46.89|49.65|46.85|49.71|46.91|49.45|46.65|0
1653350100000|2022-05-23 23:55:00|49.64|46.84|49.57|46.77|49.67|46.87|49.46|46.66|0
1653350400000|2022-05-24 00:00:00|49.59|46.79|49.91|47.11|50.12|47.32|49.59|46.79|0
1653350700000|2022-05-24 00:05:00|49.9|47.1|49.69|46.89|49.93|47.13|49.67|46.87|0
1653351000000|2022-05-24 00:10:00|49.7|46.9|49.71|46.91|49.77|46.97|49.55|46.75|0
1653351300000|2022-05-24 00:15:00|49.65|46.85|49.64|46.84|49.7|46.9|49.38|46.58|0
1653351600000|2022-05-24 00:20:00|49.66|46.86|49.8|47|49.89|47.09|49.62|46.82|0
1653351900000|2022-05-24 00:25:00|49.83|47.03|49.94|47.14|49.95|47.15|49.8|47|0
1653352200000|2022-05-24 00:30:00|49.95|47.15|49.82|47.02|49.99|47.19|49.68|46.88|0
1653352500000|2022-05-24 00:35:00|49.83|47.03|50.61|47.81|50.76|47.96|49.8|47|0
1653352800000|2022-05-24 00:40:00|50.62|47.82|50.74|47.94|50.85|48.05|50.59|47.79|0
1653353100000|2022-05-24 00:45:00|50.78|47.98|50.64|47.84|50.89|48.09|50.62|47.82|0
1653353400000|2022-05-24 00:50:00|50.66|47.86|50.68|47.88|50.73|47.93|50.6|47.8|0
1653353700000|2022-05-24 00:55:00|50.69|47.89|50.84|48.04|50.86|48.06|50.69|47.89|0
1653354000000|2022-05-24 01:00:00|50.85|48.05|50.84|48.04|50.88|48.08|50.76|47.96|0
1653354300000|2022-05-24 01:05:00|50.82|48.02|50.76|47.96|51.11|48.31|50.67|47.87|0
1653354600000|2022-05-24 01:10:00|50.75|47.95|50.96|48.16|51|48.2|50.67|47.87|0
1653354900000|2022-05-24 01:15:00|50.95|48.15|51.09|48.29|51.27|48.47|50.95|48.15|0
1653355200000|2022-05-24 01:20:00|51.1|48.3|51.1|48.3|51.19|48.39|51|48.2|0
1653355500000|2022-05-24 01:25:00|51.12|48.32|50.99|48.19|51.12|48.32|50.92|48.12|0
1653355800000|2022-05-24 01:30:00|51.02|48.22|50.97|48.17|51.08|48.28|50.95|48.15|0
1653356100000|2022-05-24 01:35:00|50.95|48.15|50.83|48.03|51.04|48.24|50.79|47.99|0
1653356400000|2022-05-24 01:40:00|50.84|48.04|50.71|47.91|50.84|48.04|50.64|47.84|0
1653356700000|2022-05-24 01:45:00|50.72|47.92|50.72|47.92|50.79|47.99|50.68|47.88|0
1653357000000|2022-05-24 01:50:00|50.73|47.93|50.58|47.78|50.85|48.05|50.56|47.76|0
1653357300000|2022-05-24 01:55:00|50.56|47.76|50.86|48.06|50.86|48.06|50.54|47.74|0
1653357600000|2022-05-24 02:00:00|50.84|48.04|50.92|48.12|51.09|48.29|50.8|48|0
1653357900000|2022-05-24 02:05:00|50.94|48.14|50.99|48.19|51.05|48.25|50.88|48.08|0
1653358200000|2022-05-24 02:10:00|51.01|48.21|51|48.2|51.05|48.25|50.91|48.11|0
1653358500000|2022-05-24 02:15:00|50.99|48.19|51.17|48.37|51.19|48.39|50.96|48.16|0
1653358800000|2022-05-24 02:20:00|51.15|48.35|51.07|48.27|51.19|48.39|51.03|48.23|0
1653359100000|2022-05-24 02:25:00|51.06|48.26|51.12|48.32|51.17|48.37|51|48.2|0
1653359400000|2022-05-24 02:30:00|51.1|48.3|51.04|48.24|51.14|48.34|51.04|48.24|0
1653359700000|2022-05-24 02:35:00|51|48.2|51.1|48.3|51.1|48.3|50.98|48.18|0
1653360000000|2022-05-24 02:40:00|51.09|48.29|51.12|48.32|51.18|48.38|51.08|48.28|0
1653360300000|2022-05-24 02:45:00|51.14|48.34|51.2|48.4|51.31|48.51|51.14|48.34|0
1653360600000|2022-05-24 02:50:00|51.19|48.39|51.12|48.32|51.2|48.4|51.12|48.32|0
1653360900000|2022-05-24 02:55:00|51.14|48.34|51.03|48.23|51.14|48.34|51.01|48.21|0
1653361200000|2022-05-24 03:00:00|51.04|48.24|51.09|48.29|51.12|48.32|51.01|48.21|0
1653361500000|2022-05-24 03:05:00|51.07|48.27|51.01|48.21|51.13|48.33|51.01|48.21|0
1653361800000|2022-05-24 03:10:00|50.99|48.19|51.01|48.21|51.05|48.25|50.99|48.19|0
1653362100000|2022-05-24 03:15:00|51.03|48.23|51.07|48.27|51.09|48.29|51.01|48.21|0
1653362400000|2022-05-24 03:20:00|51.05|48.25|51.2|48.4|51.21|48.41|51.05|48.25|0
1653362700000|2022-05-24 03:25:00|51.19|48.39|51.2|48.4|51.27|48.47|51.19|48.39|0
1653363000000|2022-05-24 03:30:00|51.21|48.41|51.19|48.39|51.21|48.41|51.13|48.33|0
1653363300000|2022-05-24 03:35:00|51.17|48.37|51.19|48.39|51.23|48.43|51.17|48.37|0
1653363600000|2022-05-24 03:40:00|51.2|48.4|51.21|48.41|51.23|48.43|51.17|48.37|0
1653363900000|2022-05-24 03:45:00|51.2|48.4|51.13|48.33|51.21|48.41|51.13|48.33|0
1653364200000|2022-05-24 03:50:00|51.12|48.32|51|48.2|51.22|48.42|50.97|48.17|0
1653364500000|2022-05-24 03:55:00|51.02|48.22|50.94|48.14|51.02|48.22|50.88|48.08|0
1653364800000|2022-05-24 04:00:00|50.95|48.15|50.91|48.11|50.97|48.17|50.88|48.08|0
1653365100000|2022-05-24 04:05:00|50.9|48.1|50.91|48.11|50.93|48.13|50.87|48.07|0
1653365400000|2022-05-24 04:10:00|50.89|48.09|51.01|48.21|51.07|48.27|50.89|48.09|0
1653365700000|2022-05-24 04:15:00|51.03|48.23|51.15|48.35|51.15|48.35|51.03|48.23|0
1653366000000|2022-05-24 04:20:00|51.14|48.34|51.1|48.3|51.15|48.35|51.07|48.27|0
1653366300000|2022-05-24 04:25:00|51.11|48.31|51.13|48.33|51.15|48.35|51.11|48.31|0
1653366600000|2022-05-24 04:30:00|51.14|48.34|51.19|48.39|51.24|48.44|51.11|48.31|0
1653366900000|2022-05-24 04:35:00|51.2|48.4|51.15|48.35|51.21|48.41|51.13|48.33|0
1653367200000|2022-05-24 04:40:00|51.14|48.34|51.23|48.43|51.24|48.44|51.13|48.33|0
1653367500000|2022-05-24 04:45:00|51.25|48.45|51.54|48.74|51.55|48.75|51.23|48.43|0
1653367800000|2022-05-24 04:50:00|51.56|48.76|51.44|48.64|51.58|48.78|51.36|48.56|0
1653368100000|2022-05-24 04:55:00|51.41|48.61|51.5|48.7|51.58|48.78|51.39|48.59|0
1653368400000|2022-05-24 05:00:00|51.52|48.72|51.56|48.76|51.75|48.95|51.48|48.68|0
1653368700000|2022-05-24 05:05:00|51.57|48.77|51.37|48.57|51.59|48.79|51.37|48.57|0
1653369000000|2022-05-24 05:10:00|51.35|48.55|51.76|48.96|51.79|48.99|51.31|48.51|0
1653369300000|2022-05-24 05:15:00|51.98|49.18|51.55|48.75|51.98|49.18|51.51|48.71|0
1653369600000|2022-05-24 05:20:00|51.53|48.73|51.69|48.89|51.74|48.94|51.49|48.69|0
1653369900000|2022-05-24 05:25:00|51.68|48.88|51.89|49.09|51.91|49.11|51.58|48.78|0
1653370200000|2022-05-24 05:30:00|51.87|49.07|51.77|48.97|51.97|49.17|51.76|48.96|0
1653370500000|2022-05-24 05:35:00|51.76|48.96|52.1|49.3|52.37|49.57|51.7|48.9|0
1653370800000|2022-05-24 05:40:00|52.12|49.32|52.45|49.65|52.45|49.65|52.11|49.31|0
1653371100000|2022-05-24 05:45:00|52.48|49.68|52.35|49.55|52.48|49.68|52.24|49.44|0
1653371400000|2022-05-24 05:50:00|52.37|49.57|52.43|49.63|52.56|49.76|52.37|49.57|0
1653371700000|2022-05-24 05:55:00|52.42|49.62|52.41|49.61|52.51|49.71|52.34|49.54|0
1653372000000|2022-05-24 06:00:00|52.42|49.62|52.15|49.35|52.62|49.82|52.13|49.33|0
1653372300000|2022-05-24 06:05:00|52.13|49.33|52.36|49.56|52.38|49.58|52.07|49.27|0
1653372600000|2022-05-24 06:10:00|52.32|49.52|52.33|49.53|52.45|49.65|52.28|49.48|0
1653372900000|2022-05-24 06:15:00|52.3|49.5|52.42|49.62|52.44|49.64|52.19|49.39|0
1653373200000|2022-05-24 06:20:00|52.44|49.64|52.29|49.49|52.51|49.71|52.19|49.39|0
1653373500000|2022-05-24 06:25:00|52.31|49.51|52.32|49.52|52.36|49.56|52.26|49.46|0
1653373800000|2022-05-24 06:30:00|52.39|49.59|52.34|49.54|52.39|49.59|52.21|49.41|0
1653374100000|2022-05-24 06:35:00|52.33|49.53|52.22|49.42|52.46|49.66|49.41|46.61|0
1653374400000|2022-05-24 06:40:00|52.2|49.4|52.3|49.5|52.34|49.54|52.15|49.35|0
1653374700000|2022-05-24 06:45:00|52.33|49.53|52.31|49.51|52.45|49.65|52.26|49.46|0
1653375000000|2022-05-24 06:50:00|52.32|49.52|51.94|49.14|52.32|49.52|51.92|49.12|0
1653375300000|2022-05-24 06:55:00|51.95|49.15|51.93|49.13|52.07|49.27|51.83|49.03|0
1653375600000|2022-05-24 07:00:00|51.96|49.16|51.63|48.83|51.96|49.16|51.49|48.69|0
1653375900000|2022-05-24 07:05:00|51.43|49.03|51.86|49.46|51.86|49.46|51.43|49.03|0
1653376200000|2022-05-24 07:10:00|51.92|49.52|50.85|48.45|52|49.6|50.77|48.37|0
1653376500000|2022-05-24 07:15:00|50.83|48.43|51.48|49.08|51.57|49.17|50.75|48.35|0
1653376800000|2022-05-24 07:20:00|51.5|49.1|51.44|49.04|51.59|49.19|51.33|48.93|0
1653377100000|2022-05-24 07:25:00|51.45|49.05|51.53|49.13|51.84|49.44|51.29|48.89|0
1653377400000|2022-05-24 07:30:00|51.43|49.03|51.38|48.98|51.45|49.05|50.95|48.55|0
1653377700000|2022-05-24 07:35:00|51.37|48.97|51.94|49.54|52.09|49.69|51.36|48.96|0
1653378000000|2022-05-24 07:40:00|51.97|49.57|52.28|49.88|52.48|50.08|51.94|49.54|0
1653378300000|2022-05-24 07:45:00|52.32|49.92|52.23|49.83|52.53|50.13|52.08|49.68|0
1653378600000|2022-05-24 07:50:00|52.27|49.87|51.93|49.53|52.38|49.98|51.93|49.53|0
1653378900000|2022-05-24 07:55:00|51.94|49.54|51.5|49.1|52|49.6|51.47|49.07|0
1653379200000|2022-05-24 08:00:00|51.52|49.12|51.63|49.23|51.76|49.36|51.32|48.92|0
1653379500000|2022-05-24 08:05:00|51.6|49.2|51.5|49.1|51.76|49.36|51.47|49.07|0
1653379800000|2022-05-24 08:10:00|51.53|49.13|51.29|48.89|51.65|49.25|51.23|48.83|0
1653380100000|2022-05-24 08:15:00|51.31|48.91|51.6|49.2|51.8|49.4|51.3|48.9|0
1653380400000|2022-05-24 08:20:00|51.61|49.21|51.44|49.04|51.88|49.48|51.39|48.99|0
1653380700000|2022-05-24 08:25:00|51.46|49.06|51.41|49.01|51.64|49.24|51.4|49|0
1653381000000|2022-05-24 08:30:00|51.42|49.02|51.53|49.13|51.61|49.21|51.33|48.93|0
1653381300000|2022-05-24 08:35:00|51.52|49.12|51.47|49.07|51.79|49.39|51.47|49.07|0
1653381600000|2022-05-24 08:40:00|51.52|49.12|51.81|49.41|51.81|49.41|51.5|49.1|0
1653381900000|2022-05-24 08:45:00|51.83|49.43|51.68|49.28|51.88|49.48|51.56|49.16|0
1653382200000|2022-05-24 08:50:00|51.7|49.3|51.93|49.53|52.06|49.66|51.48|49.08|0
1653382500000|2022-05-24 08:55:00|51.94|49.54|51.95|49.55|52.07|49.67|51.78|49.38|0
1653382800000|2022-05-24 09:00:00|51.93|49.53|51.88|49.48|51.94|49.54|51.72|49.32|0
1653383100000|2022-05-24 09:05:00|51.87|49.47|51.86|49.46|51.99|49.59|51.8|49.4|0
1653383400000|2022-05-24 09:10:00|51.82|49.42|51.67|49.27|51.95|49.55|51.58|49.18|0
1653383700000|2022-05-24 09:15:00|51.65|49.25|51.86|49.46|51.86|49.46|51.59|49.19|0
1653384000000|2022-05-24 09:20:00|51.79|49.39|51.77|49.37|51.79|49.39|51.62|49.22|0
1653384300000|2022-05-24 09:25:00|51.79|49.39|51.49|49.09|51.82|49.42|51.41|49.01|0
1653384600000|2022-05-24 09:30:00|51.46|49.06|51.41|49.01|51.64|49.24|51.41|49.01|0
1653384900000|2022-05-24 09:35:00|51.42|49.02|51.3|48.9|51.48|49.08|51.26|48.86|0
1653385200000|2022-05-24 09:40:00|51.26|48.86|51.34|48.94|51.41|49.01|51.24|48.84|0
1653385500000|2022-05-24 09:45:00|51.33|48.93|51.07|48.67|51.36|48.96|51.07|48.67|0
1653385800000|2022-05-24 09:50:00|51.11|48.71|50.99|48.59|51.13|48.73|50.94|48.54|0
1653386100000|2022-05-24 09:55:00|50.98|48.58|50.91|48.51|50.98|48.58|50.71|48.31|0
1653386400000|2022-05-24 10:00:00|50.89|48.49|51.1|48.7|51.18|48.78|50.87|48.47|0
1653386700000|2022-05-24 10:05:00|51.11|48.71|50.77|48.37|51.21|48.81|50.74|48.34|0
1653387000000|2022-05-24 10:10:00|50.76|48.36|50.81|48.41|50.87|48.47|50.63|48.23|0
1653387300000|2022-05-24 10:15:00|50.79|48.39|50.48|48.08|50.81|48.41|50.45|48.05|0
1653387600000|2022-05-24 10:20:00|50.47|48.07|50.47|48.07|50.54|48.14|50.26|47.86|0
1653387900000|2022-05-24 10:25:00|50.49|48.09|50.44|48.04|50.68|48.28|50.43|48.03|0
1653388200000|2022-05-24 10:30:00|50.47|48.07|50.53|48.13|50.53|48.13|50.32|47.92|0
1653388500000|2022-05-24 10:35:00|50.55|48.15|50.63|48.23|50.73|48.33|50.55|48.15|0
1653388800000|2022-05-24 10:40:00|50.65|48.25|50.64|48.24|50.7|48.3|50.53|48.13|0
1653389100000|2022-05-24 10:45:00|50.65|48.25|50.69|48.29|50.76|48.36|50.56|48.16|0
1653389400000|2022-05-24 10:50:00|50.7|48.3|50.67|48.27|50.81|48.41|50.61|48.21|0
1653389700000|2022-05-24 10:55:00|50.69|48.29|50.74|48.34|50.74|48.34|50.52|48.12|0
1653390000000|2022-05-24 11:00:00|50.71|48.31|50.93|48.53|50.97|48.57|49.91|47.51|0
1653390300000|2022-05-24 11:05:00|50.91|48.51|50.28|47.88|50.91|48.51|50.28|47.88|0
1653390600000|2022-05-24 11:10:00|50.33|47.93|50.54|48.14|50.57|48.17|50.33|47.93|0
1653390900000|2022-05-24 11:15:00|50.55|48.15|50.38|47.98|50.65|48.25|50.34|47.94|0
1653391200000|2022-05-24 11:20:00|50.36|47.96|50.65|48.25|50.65|48.25|50.34|47.94|0
1653391500000|2022-05-24 11:25:00|50.63|48.23|50.44|48.04|50.67|48.27|50.41|48.01|0
1653391800000|2022-05-24 11:30:00|50.46|48.06|50.34|47.94|50.51|48.11|50.32|47.92|0
1653392100000|2022-05-24 11:35:00|50.36|47.96|50.86|48.46|50.93|48.53|50.28|47.88|0
1653392400000|2022-05-24 11:40:00|50.89|48.49|50.67|48.27|51.01|48.61|50.63|48.23|0
1653392700000|2022-05-24 11:45:00|50.72|48.32|50.83|48.43|50.92|48.52|50.65|48.25|0
1653393000000|2022-05-24 11:50:00|50.8|48.4|51.06|48.66|51.11|48.71|50.8|48.4|0
1653393300000|2022-05-24 11:55:00|51.04|48.64|51.06|48.66|51.25|48.85|51.04|48.64|0
1653393600000|2022-05-24 12:00:00|51.04|48.64|50.89|48.49|51.29|48.89|50.89|48.49|0
1653393900000|2022-05-24 12:05:00|50.91|48.51|51.52|49.12|51.58|49.18|50.91|48.51|0
1653394200000|2022-05-24 12:10:00|51.51|49.11|51.35|48.95|51.52|49.12|51.23|48.83|0
1653394500000|2022-05-24 12:15:00|51.37|48.97|50.96|48.56|51.45|49.05|50.93|48.53|0
1653394800000|2022-05-24 12:20:00|50.94|48.54|51.13|48.73|51.23|48.83|50.94|48.54|0
1653395100000|2022-05-24 12:25:00|51.15|48.75|50.88|48.48|51.15|48.75|50.77|48.37|0
1653395400000|2022-05-24 12:30:00|50.85|48.45|50.64|48.24|51.06|48.66|50.52|48.12|0
1653395700000|2022-05-24 12:35:00|50.66|48.26|50.44|48.04|50.74|48.34|50.27|47.87|0
1653396000000|2022-05-24 12:40:00|50.45|48.05|50.39|47.99|50.47|48.07|50.2|47.8|0
1653396300000|2022-05-24 12:45:00|50.37|47.97|50.24|47.84|50.41|48.01|50.22|47.82|0
1653396600000|2022-05-24 12:50:00|50.22|47.82|50.29|47.89|50.3|47.9|50.04|47.64|0
1653396900000|2022-05-24 12:55:00|50.3|47.9|50.34|47.94|50.41|48.01|50.2|47.8|0
1653397200000|2022-05-24 13:00:00|50.32|47.92|50.51|48.11|50.7|48.3|50.28|47.88|0
1653397500000|2022-05-24 13:05:00|50.55|48.15|50.59|48.19|50.66|48.26|50.4|48|0
1653397800000|2022-05-24 13:10:00|50.61|48.21|50.38|47.98|50.61|48.21|50.36|47.96|0
1653398100000|2022-05-24 13:15:00|50.35|47.95|50.38|47.98|50.48|48.08|50.26|47.86|0
1653398400000|2022-05-24 13:20:00|50.4|48|50.27|47.87|50.4|48|50.11|47.71|0
1653398700000|2022-05-24 13:25:00|50.32|47.92|50.75|48.35|50.81|48.41|50.32|47.92|0
1653399000000|2022-05-24 13:30:00|50.69|48.29|51.04|48.64|51.34|48.94|49.96|47.56|0
1653399300000|2022-05-24 13:35:00|51.17|48.77|51.61|49.21|51.68|49.28|50.95|48.55|0
1653399600000|2022-05-24 13:40:00|51.72|49.32|51.07|48.67|51.74|49.34|50.84|48.44|0
1653399900000|2022-05-24 13:45:00|51.21|48.81|51.33|48.93|51.5|49.1|50.59|48.19|0
1653400200000|2022-05-24 13:50:00|51.37|48.97|51.41|49.01|51.54|49.14|50.67|48.27|0
1653400500000|2022-05-24 13:55:00|51.39|48.99|51.94|49.54|51.94|49.54|51.34|48.94|0
1653400800000|2022-05-24 14:00:00|51.99|49.59|52.13|49.73|52.54|50.14|51.08|48.68|0
1653401100000|2022-05-24 14:05:00|52.19|49.79|52.84|50.44|52.94|50.54|51.89|49.49|0
1653401400000|2022-05-24 14:10:00|52.87|50.47|53.63|51.23|53.75|51.35|52.69|50.29|0
1653401700000|2022-05-24 14:15:00|53.61|51.21|54.35|51.95|54.46|52.06|53.61|51.21|0
1653402000000|2022-05-24 14:20:00|54.39|51.99|53.83|51.43|54.39|51.99|53.23|50.83|0
1653402300000|2022-05-24 14:25:00|53.9|51.5|53.62|51.22|55.11|52.71|53.6|51.2|0
1653402600000|2022-05-24 14:30:00|53.69|51.29|54.26|51.86|54.38|51.98|53.69|51.29|0
1653402900000|2022-05-24 14:35:00|54.35|51.95|54.04|51.64|54.51|52.11|53.73|51.33|0
1653403200000|2022-05-24 14:40:00|54.15|51.75|54.19|51.79|54.67|52.27|53.71|51.31|0
1653403500000|2022-05-24 14:45:00|54.26|51.86|55.2|52.8|55.25|52.85|53.79|51.39|0
1653403800000|2022-05-24 14:50:00|55.25|52.85|55.09|52.69|55.43|53.03|54.75|52.35|0
1653404100000|2022-05-24 14:55:00|55.16|52.76|54.46|52.06|55.27|52.87|54.44|52.04|0
1653404400000|2022-05-24 15:00:00|54.5|52.1|54.17|51.77|54.61|52.21|53.38|50.98|0
1653404700000|2022-05-24 15:05:00|54.25|51.85|54.09|51.69|54.43|52.03|53.78|51.38|0
1653405000000|2022-05-24 15:10:00|54.07|51.67|54.38|51.98|54.54|52.14|53.92|51.52|0
1653405300000|2022-05-24 15:15:00|54.34|51.94|54.58|52.18|54.7|52.3|53.52|51.12|0
1653405600000|2022-05-24 15:20:00|54.61|52.21|54.22|51.82|54.92|52.52|53.98|51.58|0
1653405900000|2022-05-24 15:25:00|54.17|51.77|53.82|51.42|54.36|51.96|53.8|51.4|0
1653406200000|2022-05-24 15:30:00|53.83|51.43|53.93|51.53|54.33|51.93|53.6|51.2|0
1653406500000|2022-05-24 15:35:00|53.98|51.58|54|51.6|54.33|51.93|53.71|51.31|0
1653406800000|2022-05-24 15:40:00|53.97|51.57|53.18|50.78|54.06|51.66|53.16|50.76|0
1653407100000|2022-05-24 15:45:00|53.24|50.84|52.3|49.9|53.66|51.26|51.94|49.54|0
1653407400000|2022-05-24 15:50:00|52.24|49.84|52.78|50.38|52.84|50.44|52.24|49.84|0
1653407700000|2022-05-24 15:55:00|52.71|50.31|52.58|50.18|52.84|50.44|51.96|49.56|0
1653408000000|2022-05-24 16:00:00|52.6|50.2|52.56|50.16|53.04|50.64|52.43|50.03|0
1653408300000|2022-05-24 16:05:00|52.54|50.14|51.98|49.58|52.82|50.42|51.98|49.58|0
1653408600000|2022-05-24 16:10:00|52|49.6|51.01|48.61|52.13|49.73|50.98|48.58|0
1653408900000|2022-05-24 16:15:00|50.92|48.52|51.02|48.62|51.43|49.03|50.17|47.77|0
1653409200000|2022-05-24 16:20:00|51.06|48.66|51.46|49.06|51.57|49.17|51.06|48.66|0
1653409500000|2022-05-24 16:25:00|51.4|49|51.76|49.36|51.82|49.42|51.25|48.85|0
1653409800000|2022-05-24 16:30:00|51.78|49.38|52.38|49.98|52.45|50.05|51.52|49.12|0
1653410100000|2022-05-24 16:35:00|52.36|49.96|53.01|50.61|53.1|50.7|52.3|49.9|0
1653410400000|2022-05-24 16:40:00|52.95|50.55|52.99|50.59|53.03|50.63|52.77|50.37|0
1653410700000|2022-05-24 16:45:00|53.01|50.61|52.38|49.98|53.12|50.72|50.87|48.47|0
1653411000000|2022-05-24 16:50:00|52.36|49.96|52.38|49.98|52.58|50.18|52.23|49.83|0
1653411300000|2022-05-24 16:55:00|52.27|49.87|51.95|49.55|52.27|49.87|51.46|49.06|0
1653411600000|2022-05-24 17:00:00|52.16|49.76|53.19|50.79|53.19|50.79|52.09|49.69|0
1653411900000|2022-05-24 17:05:00|53.23|50.83|52.9|50.5|53.23|50.83|52.72|50.32|0
1653412200000|2022-05-24 17:10:00|52.96|50.56|52.77|50.37|53.07|50.67|52.57|50.17|0
1653412500000|2022-05-24 17:15:00|52.81|50.41|52.57|50.17|53.01|50.61|52.23|49.83|0
1653412800000|2022-05-24 17:20:00|52.53|50.13|52.72|50.32|53|50.6|52.48|50.08|0
1653413100000|2022-05-24 17:25:00|52.74|50.34|52.13|49.73|52.92|50.52|52.04|49.64|0
1653413400000|2022-05-24 17:30:00|52.26|49.86|52.48|50.08|52.85|50.45|52.24|49.84|0
1653413700000|2022-05-24 17:35:00|52.41|50.01|51.66|49.26|52.52|50.12|51.59|49.19|0
1653414000000|2022-05-24 17:40:00|51.64|49.24|50.69|48.29|51.64|49.24|50.68|48.28|0
1653414300000|2022-05-24 17:45:00|50.73|48.33|50.62|48.22|50.96|48.56|50.12|47.72|0
1653414600000|2022-05-24 17:50:00|50.54|48.14|50.37|47.97|50.73|48.33|50.16|47.76|0
1653414900000|2022-05-24 17:55:00|50.29|47.89|50.45|48.05|50.58|48.18|50|47.6|0
1653415200000|2022-05-24 18:00:00|50.42|48.02|51.06|48.66|51.06|48.66|50.29|47.89|0
1653415500000|2022-05-24 18:05:00|51|48.6|49.85|47.45|51.08|48.68|49.6|47.2|0
1653415800000|2022-05-24 18:10:00|49.87|47.47|49.71|47.31|49.91|47.51|48.98|46.58|0
1653416100000|2022-05-24 18:15:00|49.68|47.28|50.93|48.53|51.23|48.83|49.66|47.26|0
1653416400000|2022-05-24 18:20:00|50.97|48.57|50.39|47.99|51.38|48.98|50.39|47.99|0
1653416700000|2022-05-24 18:25:00|50.41|48.01|50.59|48.19|50.59|48.19|50.05|47.65|0
1653417000000|2022-05-24 18:30:00|50.7|48.3|50.13|47.73|50.86|48.46|50.09|47.69|0
1653417300000|2022-05-24 18:35:00|50.15|47.75|49.84|47.44|50.34|47.94|49.74|47.34|0
1653417600000|2022-05-24 18:40:00|49.77|47.37|51.05|48.65|51.07|48.67|49.72|47.32|0
1653417900000|2022-05-24 18:45:00|51.14|48.74|51.66|49.26|51.94|49.54|50.98|48.58|0
1653418200000|2022-05-24 18:50:00|51.75|49.35|51.96|49.56|52.03|49.63|51.6|49.2|0
1653418500000|2022-05-24 18:55:00|51.98|49.58|51.58|49.18|52.24|49.84|51.47|49.07|0
1653418800000|2022-05-24 19:00:00|51.68|49.28|50.67|48.27|51.68|49.28|50.56|48.16|0
1653419100000|2022-05-24 19:05:00|50.73|48.33|50.71|48.31|50.81|48.41|50.27|47.87|0
1653419400000|2022-05-24 19:10:00|50.64|48.24|50.54|48.14|50.68|48.28|50.14|47.74|0
1653419700000|2022-05-24 19:15:00|50.48|48.08|50.66|48.26|50.78|48.38|50.16|47.76|0
1653420000000|2022-05-24 19:20:00|50.64|48.24|50.26|47.86|51.23|48.83|50.08|47.68|0
1653420300000|2022-05-24 19:25:00|50.33|47.93|49.97|47.57|50.57|48.17|49.85|47.45|0
1653420600000|2022-05-24 19:30:00|49.92|47.52|49.87|47.47|50.14|47.74|49.77|47.37|0
1653420900000|2022-05-24 19:35:00|49.78|47.38|48.44|46.04|49.81|47.41|47.98|45.58|0
1653421200000|2022-05-24 19:40:00|48.42|46.02|49.43|47.03|50.15|47.75|48.1|45.7|0
1653421500000|2022-05-24 19:45:00|49.54|47.14|49.29|46.89|49.54|47.14|48.64|46.24|0
1653421800000|2022-05-24 19:50:00|49.15|46.75|50.19|47.79|50.21|47.81|48.99|46.59|0
1653422100000|2022-05-24 19:55:00|50.36|47.96|48.56|46.16|50.36|47.96|48.56|46.16|0
1653422400000|2022-05-24 20:00:00|48.48|46.08|48.74|46.34|48.77|46.37|47.96|45.56|0
1653422700000|2022-05-24 20:05:00|48.76|46.36|48.8|46.4|48.9|46.5|48.74|46.34|0
1653423000000|2022-05-24 20:10:00|48.85|46.45|48.68|46.28|48.91|46.51|48.68|46.28|0
1653423300000|2022-05-24 20:15:00|48.71|46.31|48.93|46.13|49|46.31|48.71|46.04|0
1653423600000|2022-05-24 20:20:00|48.98|46.18|49.4|46.6|49.54|46.74|48.96|46.16|0
1653423900000|2022-05-24 20:25:00|49.42|46.62|49.23|46.43|49.44|46.64|49.23|46.43|0
1653424200000|2022-05-24 20:30:00|49.21|46.41|49.23|46.43|49.27|46.47|49.18|46.38|0
1653424500000|2022-05-24 20:35:00|49.19|46.39|49.19|46.39|49.23|46.43|49.15|46.35|0
1653424800000|2022-05-24 20:40:00|49.15|46.35|49.13|46.33|49.17|46.37|49.07|46.27|0
1653425100000|2022-05-24 20:45:00|49.09|46.29|48.93|46.13|49.13|46.33|48.89|46.09|0
1653425400000|2022-05-24 20:50:00|48.89|46.09|48.82|46.02|48.93|46.13|48.82|46.02|0
1653425700000|2022-05-24 20:55:00|48.84|46.04|48.73|45.93|48.84|46.04|48.59|45.79|0
1653426000000|2022-05-24 21:00:00|48.71|45.91|48.71|45.91|48.76|45.96|48.7|45.9|0
1653426300000|2022-05-24 21:05:00|48.73|45.93|48.73|45.93|48.77|45.97|48.73|45.93|0
1653426600000|2022-05-24 21:10:00|48.74|45.94|48.74|45.94|48.75|45.95|48.73|45.93|0
1653426900000|2022-05-24 21:15:00|48.72|45.92|48.67|45.87|48.75|45.95|48.66|45.86|0
1653427200000|2022-05-24 21:20:00|48.69|45.89|48.7|45.9|48.74|45.94|48.68|45.88|0
1653427500000|2022-05-24 21:25:00|48.69|45.89|48.69|45.89|48.71|45.91|48.67|45.87|0
1653427800000|2022-05-24 21:30:00|48.74|45.94|48.71|45.91|48.74|45.94|48.7|45.9|0
1653428100000|2022-05-24 21:35:00|48.7|45.9|48.69|45.89|48.7|45.9|48.67|45.87|0
1653428400000|2022-05-24 21:40:00|48.67|45.87|48.68|45.88|48.68|45.88|48.67|45.87|0
1653428700000|2022-05-24 21:45:00|48.69|45.89|48.74|45.94|48.74|45.94|48.69|45.89|0
1653429000000|2022-05-24 21:50:00|48.71|45.91|48.66|45.86|48.71|45.91|48.66|45.86|0
1653429300000|2022-05-24 21:55:00|48.65|45.85|48.68|45.88|48.7|45.9|48.65|45.85|0
1653429600000|2022-05-24 22:00:00|48.6|45.8|48.5|45.7|48.62|45.82|48.46|45.66|0
1653429900000|2022-05-24 22:05:00|48.51|45.71|48.48|45.68|48.56|45.76|48.43|45.63|0
1653430200000|2022-05-24 22:10:00|48.46|45.66|48.01|45.21|48.48|45.68|47.99|45.19|0
1653430500000|2022-05-24 22:15:00|48|45.2|47.9|45.1|48.02|45.22|47.83|45.03|0
1653430800000|2022-05-24 22:20:00|47.93|45.13|47.94|45.14|48.1|45.3|47.9|45.1|0
1653431100000|2022-05-24 22:25:00|47.93|45.13|47.94|45.14|47.98|45.18|47.84|45.04|0
1653431400000|2022-05-24 22:30:00|47.96|45.16|47.84|45.04|48.04|45.24|47.84|45.04|0
1653431700000|2022-05-24 22:35:00|47.82|45.02|47.82|45.02|47.84|45.04|47.72|44.92|0
1653432000000|2022-05-24 22:40:00|47.83|45.03|47.92|45.12|47.94|45.14|47.78|44.98|0
1653432300000|2022-05-24 22:45:00|47.94|45.14|47.94|45.14|48.03|45.23|47.92|45.12|0
1653432600000|2022-05-24 22:50:00|47.95|45.15|48.03|45.23|48.07|45.27|47.94|45.14|0
1653432900000|2022-05-24 22:55:00|48.04|45.24|47.97|45.17|48.04|45.24|47.92|45.12|0
1653433200000|2022-05-24 23:00:00|47.92|45.12|47.91|45.11|47.97|45.17|47.88|45.08|0
1653433500000|2022-05-24 23:05:00|47.87|45.07|47.75|44.95|47.87|45.07|47.69|44.89|0
1653433800000|2022-05-24 23:10:00|47.77|44.97|47.63|44.83|47.77|44.97|47.61|44.81|0
1653434100000|2022-05-24 23:15:00|47.64|44.84|47.69|44.89|47.71|44.91|47.63|44.83|0
1653434400000|2022-05-24 23:20:00|47.67|44.87|47.67|44.87|47.69|44.89|47.65|44.85|0
1653434700000|2022-05-24 23:25:00|47.65|44.85|47.79|44.99|47.8|45|47.61|44.81|0
1653435000000|2022-05-24 23:30:00|47.77|44.97|47.72|44.92|47.77|44.97|47.65|44.85|0
1653435300000|2022-05-24 23:35:00|47.71|44.91|47.78|44.98|47.8|45|47.7|44.9|0
1653435600000|2022-05-24 23:40:00|47.79|44.99|47.88|45.08|47.88|45.08|47.78|44.98|0
1653435900000|2022-05-24 23:45:00|47.9|45.1|48.04|45.24|48.06|45.26|47.9|45.1|0
1653436200000|2022-05-24 23:50:00|48.05|45.25|48.11|45.31|48.11|45.31|48|45.2|0
1653436500000|2022-05-24 23:55:00|48.13|45.33|47.97|45.17|48.13|45.33|47.97|45.17|0
1653436800000|2022-05-25 00:00:00|47.99|45.19|48.25|45.45|48.27|45.47|47.99|45.19|0
1653437100000|2022-05-25 00:05:00|48.24|45.44|48.33|45.53|48.39|45.59|48.13|45.33|0
1653437400000|2022-05-25 00:10:00|48.35|45.55|48.83|46.03|48.95|46.15|48.35|45.55|0
1653437700000|2022-05-25 00:15:00|48.87|46.07|49.05|46.25|49.19|46.39|48.79|45.99|0
1653438000000|2022-05-25 00:20:00|49.03|46.23|48.98|46.18|49.15|46.35|48.9|46.1|0
1653438300000|2022-05-25 00:25:00|48.97|46.17|48.84|46.04|49.27|46.47|48.84|46.04|0
1653438600000|2022-05-25 00:30:00|48.8|46|48.92|46.12|48.96|46.16|48.7|45.9|0
1653438900000|2022-05-25 00:35:00|48.91|46.11|48.82|46.02|48.98|46.18|48.78|45.98|0
1653439200000|2022-05-25 00:40:00|48.81|46.01|48.64|45.84|48.81|46.01|48.64|45.84|0
1653439500000|2022-05-25 00:45:00|48.58|45.78|48.68|45.88|48.68|45.88|48.5|45.7|0
1653439800000|2022-05-25 00:50:00|48.66|45.86|48.71|45.91|48.73|45.93|48.54|45.74|0
1653440100000|2022-05-25 00:55:00|48.69|45.89|48.71|45.91|48.73|45.93|48.59|45.79|0
1653440400000|2022-05-25 01:00:00|48.75|45.95|48.51|45.71|48.75|45.95|48.5|45.7|0
1653440700000|2022-05-25 01:05:00|48.53|45.73|48.49|45.69|48.71|45.91|48.43|45.63|0
1653441000000|2022-05-25 01:10:00|48.47|45.67|48.53|45.73|48.63|45.83|48.38|45.58|0
1653441300000|2022-05-25 01:15:00|48.51|45.71|48.32|45.52|48.51|45.71|48.23|45.43|0
1653441600000|2022-05-25 01:20:00|48.33|45.53|48.47|45.67|48.57|45.77|48.25|45.45|0
1653441900000|2022-05-25 01:25:00|48.45|45.65|48.5|45.7|48.54|45.74|48.35|45.55|0
1653442200000|2022-05-25 01:30:00|48.48|45.68|48.44|45.64|48.56|45.76|48.42|45.62|0
1653442500000|2022-05-25 01:35:00|48.45|45.65|48.26|45.46|48.52|45.72|48.26|45.46|0
1653442800000|2022-05-25 01:40:00|48.27|45.47|48.39|45.59|48.4|45.6|48.26|45.46|0
1653443100000|2022-05-25 01:45:00|48.38|45.58|48.24|45.44|48.39|45.59|48.2|45.4|0
1653443400000|2022-05-25 01:50:00|48.23|45.43|48.36|45.56|48.38|45.58|48.22|45.42|0
1653443700000|2022-05-25 01:55:00|48.38|45.58|48.28|45.48|48.42|45.62|48.26|45.46|0
1653444000000|2022-05-25 02:00:00|48.24|45.44|47.84|45.04|48.24|45.44|47.79|44.99|0
1653444300000|2022-05-25 02:05:00|47.8|45|47.88|45.08|47.95|45.15|47.78|44.98|0
1653444600000|2022-05-25 02:10:00|47.9|45.1|47.99|45.19|47.99|45.19|47.84|45.04|0
1653444900000|2022-05-25 02:15:00|48.01|45.21|48.03|45.23|48.05|45.25|47.82|45.02|0
1653445200000|2022-05-25 02:20:00|48.02|45.22|47.97|45.17|48.03|45.23|47.89|45.09|0
1653445500000|2022-05-25 02:25:00|47.94|45.14|48.06|45.26|48.09|45.29|47.87|45.07|0
1653445800000|2022-05-25 02:30:00|48.07|45.27|48.16|45.36|48.25|45.45|48.01|45.21|0
1653446100000|2022-05-25 02:35:00|48.17|45.37|48.21|45.41|48.21|45.41|48.1|45.3|0
1653446400000|2022-05-25 02:40:00|48.22|45.42|48.3|45.5|48.31|45.51|48.18|45.38|0
1653446700000|2022-05-25 02:45:00|48.31|45.51|48.08|45.28|48.4|45.6|48.08|45.28|0
1653447000000|2022-05-25 02:50:00|48.06|45.26|48.14|45.34|48.16|45.36|48.01|45.21|0
1653447300000|2022-05-25 02:55:00|48.16|45.36|48.12|45.32|48.16|45.36|48.06|45.26|0
1653447600000|2022-05-25 03:00:00|48.13|45.33|47.98|45.18|48.13|45.33|47.96|45.16|0
1653447900000|2022-05-25 03:05:00|47.97|45.17|48.02|45.22|48.09|45.29|47.96|45.16|0
1653448200000|2022-05-25 03:10:00|48|45.2|47.82|45.02|48.04|45.24|47.82|45.02|0
1653448500000|2022-05-25 03:15:00|47.81|45.01|47.96|45.16|47.96|45.16|47.8|45|0
1653448800000|2022-05-25 03:20:00|47.98|45.18|47.92|45.12|48.05|45.25|47.91|45.11|0
1653449100000|2022-05-25 03:25:00|47.91|45.11|47.89|45.09|47.97|45.17|47.83|45.03|0
1653449400000|2022-05-25 03:30:00|47.87|45.07|47.64|44.84|47.89|45.09|47.64|44.84|0
1653449700000|2022-05-25 03:35:00|47.66|44.86|47.6|44.8|47.72|44.92|47.56|44.76|0
1653450000000|2022-05-25 03:40:00|47.58|44.78|47.46|44.66|47.63|44.83|47.44|44.64|0
1653450300000|2022-05-25 03:45:00|47.44|44.64|47.44|44.64|47.48|44.68|47.42|44.62|0
1653450600000|2022-05-25 03:50:00|47.46|44.66|47.43|44.63|47.46|44.66|47.43|44.63|0
1653450900000|2022-05-25 03:55:00|47.45|44.65|47.26|44.46|47.45|44.65|47.12|44.32|0
1653451200000|2022-05-25 04:00:00|47.25|44.45|47.35|44.55|47.37|44.57|47.24|44.44|0
1653451500000|2022-05-25 04:05:00|47.33|44.53|47.33|44.53|47.37|44.57|47.31|44.51|0
1653451800000|2022-05-25 04:10:00|47.37|44.57|47.53|44.73|47.57|44.77|47.37|44.57|0
1653452100000|2022-05-25 04:15:00|47.55|44.75|47.49|44.69|47.55|44.75|47.47|44.67|0
1653452400000|2022-05-25 04:20:00|47.48|44.68|47.45|44.65|47.49|44.69|47.39|44.59|0
1653452700000|2022-05-25 04:25:00|47.46|44.66|47.51|44.71|47.54|44.74|47.44|44.64|0
1653453000000|2022-05-25 04:30:00|47.5|44.7|47.44|44.64|47.51|44.71|47.39|44.59|0
1653453300000|2022-05-25 04:35:00|47.45|44.65|47.46|44.66|47.49|44.69|47.42|44.62|0
1653453600000|2022-05-25 04:40:00|47.48|44.68|47.46|44.66|47.52|44.72|47.44|44.64|0
1653453900000|2022-05-25 04:45:00|47.44|44.64|47.67|44.87|47.69|44.89|47.4|44.6|0
1653454200000|2022-05-25 04:50:00|47.66|44.86|47.57|44.77|47.66|44.86|47.52|44.72|0
1653454500000|2022-05-25 04:55:00|47.56|44.76|47.61|44.81|47.61|44.81|47.53|44.73|0
1653454800000|2022-05-25 05:00:00|47.63|44.83|47.58|44.78|47.66|44.86|47.45|44.65|0
1653455100000|2022-05-25 05:05:00|47.57|44.77|47.53|44.73|47.63|44.83|47.53|44.73|0
1653455400000|2022-05-25 05:10:00|47.54|44.74|47.39|44.59|47.55|44.75|47.31|44.51|0
1653455700000|2022-05-25 05:15:00|47.38|44.58|47.35|44.55|47.47|44.67|47.28|44.48|0
1653456000000|2022-05-25 05:20:00|47.36|44.56|47.41|44.61|47.43|44.63|47.33|44.53|0
1653456300000|2022-05-25 05:25:00|47.42|44.62|47.52|44.72|47.53|44.73|47.42|44.62|0
1653456600000|2022-05-25 05:30:00|47.54|44.74|47.69|44.89|47.74|44.94|47.54|44.74|0
1653456900000|2022-05-25 05:35:00|47.7|44.9|47.74|44.94|47.78|44.98|47.64|44.84|0
1653457200000|2022-05-25 05:40:00|47.72|44.92|47.82|45.02|47.91|45.11|47.72|44.92|0
1653457500000|2022-05-25 05:45:00|47.8|45|47.89|45.09|47.97|45.17|47.76|44.96|0
1653457800000|2022-05-25 05:50:00|47.87|45.07|47.86|45.06|47.99|45.19|47.82|45.02|0
1653458100000|2022-05-25 05:55:00|47.85|45.05|47.75|44.95|47.89|45.09|47.74|44.94|0
1653458400000|2022-05-25 06:00:00|47.76|44.96|48.05|45.25|48.11|45.31|47.61|44.81|0
1653458700000|2022-05-25 06:05:00|48.07|45.27|48.11|45.31|48.14|45.34|47.95|45.15|0
1653459000000|2022-05-25 06:10:00|48.1|45.3|48.22|45.42|48.26|45.46|48.03|45.23|0
1653459300000|2022-05-25 06:15:00|48.24|45.44|48.44|45.64|48.57|45.77|48.22|45.42|0
1653459600000|2022-05-25 06:20:00|48.45|45.65|48.42|45.62|48.46|45.66|48.3|45.5|0
1653459900000|2022-05-25 06:25:00|48.4|45.6|48.37|45.57|48.5|45.7|48.36|45.56|0
1653460200000|2022-05-25 06:30:00|48.38|45.58|48.28|45.48|48.52|45.72|48.28|45.48|0
1653460500000|2022-05-25 06:35:00|48.26|45.46|47.87|45.07|48.26|45.46|47.83|45.03|0
1653460800000|2022-05-25 06:40:00|47.86|45.06|47.62|44.82|47.92|45.12|47.58|44.78|0
1653461100000|2022-05-25 06:45:00|47.64|44.84|47.47|44.67|47.86|45.06|47.42|44.62|0
1653461400000|2022-05-25 06:50:00|47.52|44.72|47.38|44.58|47.58|44.78|47.25|44.45|0
1653461700000|2022-05-25 06:55:00|47.4|44.6|47.42|44.62|47.7|44.9|47.27|44.47|0
1653462000000|2022-05-25 07:00:00|47.51|44.71|48.05|45.25|48.11|45.31|47.49|44.69|0
1653462300000|2022-05-25 07:05:00|47.86|45.46|47.54|45.14|47.91|45.51|47.44|45.04|0
1653462600000|2022-05-25 07:10:00|47.57|45.17|47.51|45.11|47.78|45.38|47.44|45.04|0
1653462900000|2022-05-25 07:15:00|47.47|45.07|47.67|45.27|47.73|45.33|47.3|44.9|0
1653463200000|2022-05-25 07:20:00|47.66|45.26|47.83|45.43|48.12|45.72|47.63|45.23|0
1653463500000|2022-05-25 07:25:00|47.82|45.42|48.09|45.69|48.1|45.7|47.77|45.37|0
1653463800000|2022-05-25 07:30:00|48.1|45.7|48.26|45.86|48.4|46|48.09|45.69|0
1653464100000|2022-05-25 07:35:00|48.24|45.84|48.58|46.18|48.64|46.24|48.14|45.74|0
1653464400000|2022-05-25 07:40:00|48.56|46.16|48.46|46.06|48.6|46.2|48.31|45.91|0
1653464700000|2022-05-25 07:45:00|48.45|46.05|48.38|45.98|48.67|46.27|48.35|45.95|0
1653465000000|2022-05-25 07:50:00|48.4|46|48.33|45.93|48.46|46.06|48.19|45.79|0
1653465300000|2022-05-25 07:55:00|48.35|45.95|48.57|46.17|48.66|46.26|48.33|45.93|0
1653465600000|2022-05-25 08:00:00|48.56|46.16|48.86|46.46|49.1|46.7|48.41|46.01|0
1653465900000|2022-05-25 08:05:00|48.84|46.44|49.6|47.2|49.6|47.2|48.84|46.44|0
1653466200000|2022-05-25 08:10:00|49.58|47.18|49.4|47|49.69|47.29|49.35|46.95|0
1653466500000|2022-05-25 08:15:00|49.44|47.04|49.54|47.14|49.68|47.28|49.43|47.03|0
1653466800000|2022-05-25 08:20:00|49.56|47.16|49.37|46.97|49.62|47.22|49.33|46.93|0
1653467100000|2022-05-25 08:25:00|49.39|46.99|49.36|46.96|49.5|47.1|49.29|46.89|0
1653467400000|2022-05-25 08:30:00|49.34|46.94|49.04|46.64|49.34|46.94|49.01|46.61|0
1653467700000|2022-05-25 08:35:00|49.05|46.65|49|46.6|49.17|46.77|48.88|46.48|0
1653468000000|2022-05-25 08:40:00|49.02|46.62|48.9|46.5|49.02|46.62|48.84|46.44|0
1653468300000|2022-05-25 08:45:00|48.92|46.52|49|46.6|49.02|46.62|48.9|46.5|0
1653468600000|2022-05-25 08:50:00|48.98|46.58|48.85|46.45|49.08|46.68|48.8|46.4|0
1653468900000|2022-05-25 08:55:00|48.86|46.46|49.32|46.92|49.32|46.92|48.82|46.42|0
1653469200000|2022-05-25 09:00:00|49.34|46.94|49.64|47.24|49.71|47.31|49.3|46.9|0
1653469500000|2022-05-25 09:05:00|49.63|47.23|49.6|47.2|49.77|47.37|49.51|47.11|0
1653469800000|2022-05-25 09:10:00|49.59|47.19|50.11|47.71|50.11|47.71|49.52|47.12|0
1653470100000|2022-05-25 09:15:00|50.14|47.74|49.73|47.33|50.18|47.78|49.63|47.23|0
1653470400000|2022-05-25 09:20:00|49.72|47.32|49.73|47.33|49.87|47.47|49.66|47.26|0
1653470700000|2022-05-25 09:25:00|49.7|47.3|49.64|47.24|49.97|47.57|49.56|47.16|0
1653471000000|2022-05-25 09:30:00|49.66|47.26|49.37|46.97|49.81|47.41|49.35|46.95|0
1653471300000|2022-05-25 09:35:00|49.38|46.98|49.37|46.97|49.48|47.08|49.25|46.85|0
1653471600000|2022-05-25 09:40:00|49.35|46.95|49.51|47.11|49.53|47.13|49.33|46.93|0
1653471900000|2022-05-25 09:45:00|49.53|47.13|49.19|46.79|49.56|47.16|49.19|46.79|0
1653472200000|2022-05-25 09:50:00|49.21|46.81|48.93|46.53|49.23|46.83|48.86|46.46|0
1653472500000|2022-05-25 09:55:00|48.95|46.55|49.03|46.63|49.07|46.67|48.9|46.5|0
1653472800000|2022-05-25 10:00:00|49.06|46.66|48.86|46.46|49.07|46.67|48.8|46.4|0
1653473100000|2022-05-25 10:05:00|48.84|46.44|48.87|46.47|48.98|46.58|48.8|46.4|0
1653473400000|2022-05-25 10:10:00|48.88|46.48|49.08|46.68|49.12|46.72|48.72|46.32|0
1653473700000|2022-05-25 10:15:00|49.09|46.69|49.08|46.68|49.21|46.81|49.04|46.64|0
1653474000000|2022-05-25 10:20:00|49.09|46.69|48.97|46.57|49.12|46.72|48.91|46.51|0
1653474300000|2022-05-25 10:25:00|48.94|46.54|49.01|46.61|49.01|46.61|48.81|46.41|0
1653474600000|2022-05-25 10:30:00|49.03|46.63|49.3|46.9|49.34|46.94|49.01|46.61|0
1653474900000|2022-05-25 10:35:00|49.28|46.88|49.33|46.93|49.4|47|49.25|46.85|0
1653475200000|2022-05-25 10:40:00|49.29|46.89|49.16|46.76|49.31|46.91|49.09|46.69|0
1653475500000|2022-05-25 10:45:00|49.19|46.79|49.79|47.39|49.86|47.46|49.19|46.79|0
1653475800000|2022-05-25 10:50:00|49.82|47.42|49.78|47.38|49.99|47.59|49.7|47.3|0
1653476100000|2022-05-25 10:55:00|49.77|47.37|49.92|47.52|49.99|47.59|49.77|47.37|0
1653476400000|2022-05-25 11:00:00|49.94|47.54|49.7|47.3|50.02|47.62|49.63|47.23|0
1653476700000|2022-05-25 11:05:00|49.69|47.29|50.19|47.79|50.25|47.85|49.68|47.28|0
1653477000000|2022-05-25 11:10:00|50.21|47.81|50.59|48.19|50.69|48.29|50.21|47.81|0
1653477300000|2022-05-25 11:15:00|50.58|48.18|50.28|47.88|50.87|48.47|49.42|47.02|0
1653477600000|2022-05-25 11:20:00|50.35|47.95|50.69|48.29|50.7|48.3|50.3|47.9|0
1653477900000|2022-05-25 11:25:00|50.89|48.49|50.73|48.33|51.2|48.8|50.71|48.31|0
1653478200000|2022-05-25 11:30:00|50.76|48.36|50.99|48.59|51.01|48.61|50.57|48.17|0
1653478500000|2022-05-25 11:35:00|51.01|48.61|51.03|48.63|51.24|48.84|50.88|48.48|0
1653478800000|2022-05-25 11:40:00|50.96|48.56|51.29|48.89|51.36|48.96|50.96|48.56|0
1653479100000|2022-05-25 11:45:00|51.28|48.88|51.02|48.62|51.44|49.04|50.98|48.58|0
1653479400000|2022-05-25 11:50:00|51|48.6|50.73|48.33|51.06|48.66|50.68|48.28|0
1653479700000|2022-05-25 11:55:00|50.75|48.35|50.83|48.43|50.93|48.53|50.43|48.03|0
1653480000000|2022-05-25 12:00:00|50.81|48.41|50.87|48.47|51.05|48.65|50.79|48.39|0
1653480300000|2022-05-25 12:05:00|50.89|48.49|51.2|48.8|51.23|48.83|50.88|48.48|0
1653480600000|2022-05-25 12:10:00|51.14|48.74|50.9|48.5|51.29|48.89|50.87|48.47|0
1653480900000|2022-05-25 12:15:00|50.89|48.49|51.04|48.64|51.06|48.66|50.78|48.38|0
1653481200000|2022-05-25 12:20:00|51.06|48.66|50.82|48.42|51.06|48.66|50.78|48.38|0
1653481500000|2022-05-25 12:25:00|50.84|48.44|51.15|48.75|51.15|48.75|50.78|48.38|0
1653481800000|2022-05-25 12:30:00|51.16|48.76|50.57|48.17|51.56|49.16|50.36|47.96|0
1653482100000|2022-05-25 12:35:00|50.44|48.04|50.74|48.34|50.9|48.5|50.44|48.04|0
1653482400000|2022-05-25 12:40:00|50.76|48.36|50.84|48.44|51.01|48.61|50.57|48.17|0
1653482700000|2022-05-25 12:45:00|50.85|48.45|50.75|48.35|50.91|48.51|50.63|48.23|0
1653483000000|2022-05-25 12:50:00|50.74|48.34|50.79|48.39|51.6|49.2|49.94|47.54|0
1653483300000|2022-05-25 12:55:00|50.77|48.37|50.81|48.41|51.04|48.64|49.06|46.66|0
1653483600000|2022-05-25 13:00:00|50.79|48.39|50.88|48.48|50.95|48.55|50.52|48.12|0
1653483900000|2022-05-25 13:05:00|50.87|48.47|50.45|48.05|50.93|48.53|50.43|48.03|0
1653484200000|2022-05-25 13:10:00|50.47|48.07|50.8|48.4|50.87|48.47|50.47|48.07|0
1653484500000|2022-05-25 13:15:00|50.78|48.38|50.87|48.47|51.01|48.61|50.76|48.36|0
1653484800000|2022-05-25 13:20:00|50.89|48.49|50.47|48.07|50.89|48.49|50.47|48.07|0
1653485100000|2022-05-25 13:25:00|50.49|48.09|50.86|48.46|51.02|48.62|50.47|48.07|0
1653485400000|2022-05-25 13:30:00|50.87|48.47|49.72|47.32|51.07|48.67|49.56|47.16|0
1653485700000|2022-05-25 13:35:00|49.64|47.24|49.22|46.82|50.4|48|48.88|46.48|0
1653486000000|2022-05-25 13:40:00|49.13|46.73|49.27|46.87|50.01|47.61|48.97|46.57|0
1653486300000|2022-05-25 13:45:00|49.05|46.65|50.12|47.72|50.27|47.87|48.65|46.25|0
1653486600000|2022-05-25 13:50:00|50.2|47.8|49.51|47.11|50.2|47.8|49.37|46.97|0
1653486900000|2022-05-25 13:55:00|49.46|47.06|49.76|47.36|50|47.6|49.01|46.61|0
1653487200000|2022-05-25 14:00:00|49.79|47.39|49.67|47.27|50.2|47.8|49.39|46.99|0
1653487500000|2022-05-25 14:05:00|49.65|47.25|50.09|47.69|50.53|48.13|49.65|47.25|0
1653487800000|2022-05-25 14:10:00|50.04|47.64|49.34|46.94|50.4|48|49.26|46.86|0
1653488100000|2022-05-25 14:15:00|49.36|46.96|48.28|45.88|49.53|47.13|48|45.6|0
1653488400000|2022-05-25 14:20:00|48.26|45.86|48.2|45.8|48.5|46.1|47.96|45.56|0
1653488700000|2022-05-25 14:25:00|48.14|45.74|47.54|45.14|48.18|45.78|47.51|45.11|0
1653489000000|2022-05-25 14:30:00|47.5|45.1|47.01|44.61|47.76|45.36|46.94|44.54|0
1653489300000|2022-05-25 14:35:00|46.94|44.54|47.97|45.57|48.93|46.53|46.92|44.52|0
1653489600000|2022-05-25 14:40:00|47.87|45.47|48.38|45.98|48.74|46.34|47.85|45.45|0
1653489900000|2022-05-25 14:45:00|48.4|46|48.88|46.48|49.16|46.76|48.34|45.94|0
1653490200000|2022-05-25 14:50:00|48.85|46.45|48.92|46.52|48.96|46.56|48.62|46.22|0
1653490500000|2022-05-25 14:55:00|48.88|46.48|48.6|46.2|48.98|46.58|48.42|46.02|0
1653490800000|2022-05-25 15:00:00|48.56|46.16|49.28|46.88|49.44|47.04|48.56|46.16|0
1653491100000|2022-05-25 15:05:00|49.22|46.82|48.89|46.49|49.36|46.96|48.66|46.26|0
1653491400000|2022-05-25 15:10:00|48.91|46.51|48.77|46.37|49.03|46.63|48.57|46.17|0
1653491700000|2022-05-25 15:15:00|48.79|46.39|48.79|46.39|48.97|46.57|48.53|46.13|0
1653492000000|2022-05-25 15:20:00|48.77|46.37|48.59|46.19|48.97|46.57|48.21|45.81|0
1653492300000|2022-05-25 15:25:00|48.51|46.11|48.78|46.38|48.87|46.47|48.51|46.11|0
1653492600000|2022-05-25 15:30:00|48.76|46.36|49.41|47.01|49.51|47.11|48.76|46.36|0
1653492900000|2022-05-25 15:35:00|49.43|47.03|49.69|47.29|50.05|47.65|48.87|46.47|0
1653493200000|2022-05-25 15:40:00|49.76|47.36|49.26|46.86|49.87|47.47|49.12|46.72|0
1653493500000|2022-05-25 15:45:00|49.28|46.88|49.11|46.71|49.42|47.02|48.94|46.54|0
1653493800000|2022-05-25 15:50:00|49.1|46.7|49.26|46.86|49.4|47|48.97|46.57|0
1653494100000|2022-05-25 15:55:00|49.3|46.9|49.27|46.87|49.32|46.92|48.89|46.49|0
1653494400000|2022-05-25 16:00:00|49.26|46.86|49.05|46.65|49.31|46.91|48.83|46.43|0
1653494700000|2022-05-25 16:05:00|49.07|46.67|49.6|47.2|49.7|47.3|48.89|46.49|0
1653495000000|2022-05-25 16:10:00|49.7|47.3|49.38|46.98|49.7|47.3|49.25|46.85|0
1653495300000|2022-05-25 16:15:00|49.39|46.99|49.69|47.29|49.88|47.48|49.31|46.91|0
1653495600000|2022-05-25 16:20:00|49.76|47.36|50.29|47.89|50.33|47.93|49.71|47.31|0
1653495900000|2022-05-25 16:25:00|50.25|47.85|50.44|48.04|50.87|48.47|50.25|47.85|0
1653496200000|2022-05-25 16:30:00|50.41|48.01|49.69|47.29|50.41|48.01|49.39|46.99|0
1653496500000|2022-05-25 16:35:00|49.75|47.35|49.83|47.43|50.12|47.72|49.57|47.17|0
1653496800000|2022-05-25 16:40:00|49.85|47.45|49.48|47.08|49.85|47.45|49.46|47.06|0
1653497100000|2022-05-25 16:45:00|49.46|47.06|49.1|46.7|49.52|47.12|49.03|46.63|0
1653497400000|2022-05-25 16:50:00|49.12|46.72|49.36|46.96|49.5|47.1|49.12|46.72|0
1653497700000|2022-05-25 16:55:00|49.4|47|49.01|46.61|49.66|47.26|49.01|46.61|0
1653498000000|2022-05-25 17:00:00|49.05|46.65|49.39|46.99|49.52|47.12|49.05|46.65|0
1653498300000|2022-05-25 17:05:00|49.34|46.94|49.29|46.89|49.52|47.12|49.19|46.79|0
1653498600000|2022-05-25 17:10:00|49.27|46.87|49.5|47.1|49.99|47.59|49.23|46.83|0
1653498900000|2022-05-25 17:15:00|49.48|47.08|49.37|46.97|49.5|47.1|49.05|46.65|0
1653499200000|2022-05-25 17:20:00|49.33|46.93|49.45|47.05|49.66|47.26|49.21|46.81|0
1653499500000|2022-05-25 17:25:00|49.43|47.03|49.08|46.68|49.68|47.28|48.92|46.52|0
1653499800000|2022-05-25 17:30:00|49.06|46.66|48.9|46.5|49.19|46.79|48.88|46.48|0
1653500100000|2022-05-25 17:35:00|48.94|46.54|48.84|46.44|48.96|46.56|48.46|46.06|0
1653500400000|2022-05-25 17:40:00|48.8|46.4|48.72|46.32|49.04|46.64|48.64|46.24|0
1653500700000|2022-05-25 17:45:00|48.7|46.3|48.6|46.2|48.89|46.49|48.58|46.18|0
1653501000000|2022-05-25 17:50:00|48.58|46.18|49.07|46.67|49.18|46.78|48.55|46.15|0
1653501300000|2022-05-25 17:55:00|49.08|46.68|49.21|46.33|49.46|46.72|48.96|46.16|0
1653501600000|2022-05-25 18:00:00|49.26|46.38|48.45|45.57|49.46|46.58|47.66|44.78|0
1653501900000|2022-05-25 18:05:00|48.36|45.48|48.97|46.09|50.1|47.22|47.71|44.83|0
1653502200000|2022-05-25 18:10:00|48.91|46.03|48.26|45.38|49.09|46.21|47.83|44.95|0
1653502500000|2022-05-25 18:15:00|48.25|45.37|47.86|44.98|48.43|45.55|47.09|44.21|0
1653502800000|2022-05-25 18:20:00|47.79|44.91|47.45|44.57|48.01|45.13|47.12|44.24|0
1653503100000|2022-05-25 18:25:00|47.42|44.54|46.68|43.8|47.58|44.7|46.54|43.66|0
1653503400000|2022-05-25 18:30:00|46.58|43.7|46.52|43.64|46.96|44.08|46.35|43.47|0
1653503700000|2022-05-25 18:35:00|46.5|43.62|47.9|45.02|47.92|45.04|46.31|43.43|0
1653504000000|2022-05-25 18:40:00|47.82|44.94|47.62|44.74|47.92|45.04|47|44.12|0
1653504300000|2022-05-25 18:45:00|47.54|44.66|47.78|44.9|47.78|44.9|47.33|44.45|0
1653504600000|2022-05-25 18:50:00|47.64|44.76|46.88|44|47.66|44.78|46.82|43.94|0
1653504900000|2022-05-25 18:55:00|46.84|43.96|46.65|43.77|47.65|44.77|46.63|43.75|0
1653505200000|2022-05-25 19:00:00|46.61|43.73|45.7|42.82|46.76|43.88|45.56|42.68|0
1653505500000|2022-05-25 19:05:00|45.73|42.85|45.53|42.65|46|43.12|45.45|42.57|0
1653505800000|2022-05-25 19:10:00|45.56|42.68|45.43|42.55|45.64|42.76|45.28|42.4|0
1653506100000|2022-05-25 19:15:00|45.37|42.49|45.86|42.98|45.96|43.08|45.37|42.49|0
1653506400000|2022-05-25 19:20:00|45.79|42.91|45.87|42.99|46.05|43.17|45.63|42.75|0
1653506700000|2022-05-25 19:25:00|45.86|42.98|45.99|43.11|46.07|43.19|45.69|42.81|0
1653507000000|2022-05-25 19:30:00|45.97|43.09|46.12|43.24|46.24|43.36|45.59|42.71|0
1653507300000|2022-05-25 19:35:00|46.2|43.32|46.5|43.62|46.67|43.79|46.14|43.26|0
1653507600000|2022-05-25 19:40:00|46.56|43.68|46.33|43.45|46.87|43.99|46.27|43.39|0
1653507900000|2022-05-25 19:45:00|46.38|43.5|46.77|43.89|47|44.12|46.34|43.46|0
1653508200000|2022-05-25 19:50:00|47.11|44.23|47.23|44.11|47.78|44.72|47.11|44.02|0
1653508500000|2022-05-25 19:55:00|47.29|44.17|46.96|44.08|47.29|44.31|46.69|43.8|0
1653508800000|2022-05-25 20:00:00|47|44.12|46.88|44|47|44.12|46.76|43.88|0
1653509100000|2022-05-25 20:05:00|46.86|43.98|47.48|44.6|47.48|44.6|46.76|43.88|0
1653509400000|2022-05-25 20:10:00|47.46|44.58|47.32|44.44|47.56|44.68|47.07|44.19|0
1653509700000|2022-05-25 20:15:00|47.68|44.32|47.49|44.13|47.7|44.34|47.44|44.08|0
1653510000000|2022-05-25 20:20:00|47.48|44.12|48.44|45.08|48.5|45.14|47.48|44.12|0
1653510300000|2022-05-25 20:25:00|48.42|45.06|48.29|44.93|48.74|45.38|48.29|44.93|0
1653510600000|2022-05-25 20:30:00|48.36|45|47.77|44.41|48.43|45.07|47.75|44.39|0
1653510900000|2022-05-25 20:35:00|47.78|44.42|47.67|44.31|47.92|44.56|47.59|44.23|0
1653511200000|2022-05-25 20:40:00|47.68|44.32|47.98|44.62|47.98|44.62|47.68|44.32|0
1653511500000|2022-05-25 20:45:00|48|44.64|48.04|44.68|48.16|44.8|47.92|44.56|0
1653511800000|2022-05-25 20:50:00|48.02|44.66|47.86|44.5|48.08|44.72|47.84|44.48|0
1653512100000|2022-05-25 20:55:00|47.89|44.53|47.66|44.3|47.89|44.53|47.66|44.3|0
1653512400000|2022-05-25 21:00:00|47.74|44.38|47.74|44.38|47.75|44.39|47.69|44.33|0
1653512700000|2022-05-25 21:05:00|47.75|44.39|47.71|44.35|47.77|44.41|47.71|44.35|0
1653513000000|2022-05-25 21:10:00|47.74|44.38|47.74|44.38|47.78|44.42|47.72|44.36|0
1653513300000|2022-05-25 21:15:00|47.73|44.37|47.73|44.37|47.75|44.39|47.72|44.36|0
1653513600000|2022-05-25 21:20:00|47.74|44.38|47.76|44.4|47.77|44.41|47.73|44.37|0
1653513900000|2022-05-25 21:25:00|47.74|44.38|47.71|44.35|47.76|44.4|47.71|44.35|0
1653514200000|2022-05-25 21:30:00|47.69|44.33|47.69|44.33|47.7|44.34|47.68|44.32|0
1653514500000|2022-05-25 21:35:00|47.7|44.34|47.67|44.31|47.71|44.35|47.67|44.31|0
1653514800000|2022-05-25 21:40:00|47.66|44.3|47.65|44.29|47.69|44.33|47.65|44.29|0
1653515100000|2022-05-25 21:45:00|47.68|44.32|47.67|44.31|47.69|44.33|47.63|44.27|0
1653515400000|2022-05-25 21:50:00|47.66|44.3|47.64|44.28|47.67|44.31|47.63|44.27|0
1653515700000|2022-05-25 21:55:00|47.61|44.25|47.63|44.27|47.7|44.34|47.61|44.25|0
1653516000000|2022-05-25 22:00:00|47.52|44.16|47.38|44.02|47.52|44.16|47.28|43.92|0
1653516300000|2022-05-25 22:05:00|47.37|44.01|47.42|44.06|47.49|44.13|47.33|43.97|0
1653516600000|2022-05-25 22:10:00|47.41|44.05|47.18|43.82|47.42|44.06|47.16|43.8|0
1653516900000|2022-05-25 22:15:00|47.16|43.8|47.23|43.87|47.27|43.91|47.16|43.8|0
1653517200000|2022-05-25 22:20:00|47.25|43.89|47.35|43.99|47.37|44.01|47.23|43.87|0
1653517500000|2022-05-25 22:25:00|47.37|44.01|47.6|44.24|47.62|44.26|47.32|43.96|0
1653517800000|2022-05-25 22:30:00|47.58|44.22|47.49|44.13|47.63|44.27|47.49|44.13|0
1653518100000|2022-05-25 22:35:00|47.5|44.14|47.42|44.06|47.5|44.14|47.38|44.02|0
1653518400000|2022-05-25 22:40:00|47.38|44.02|47.48|44.12|47.48|44.12|47.32|43.96|0
1653518700000|2022-05-25 22:45:00|47.51|44.15|47.55|44.19|47.55|44.19|47.48|44.12|0
1653519000000|2022-05-25 22:50:00|47.54|44.18|47.53|44.17|47.57|44.21|47.5|44.14|0
1653519300000|2022-05-25 22:55:00|47.52|44.16|47.26|43.9|47.57|44.21|47.24|43.88|0
1653519600000|2022-05-25 23:00:00|47.22|43.86|47.2|43.84|47.3|43.94|47.18|43.82|0
1653519900000|2022-05-25 23:05:00|47.18|43.82|47.32|43.96|47.32|43.96|47.17|43.81|0
1653520200000|2022-05-25 23:10:00|47.3|43.94|47.1|43.74|47.3|43.94|47.1|43.74|0
1653520500000|2022-05-25 23:15:00|47.08|43.72|47.16|43.8|47.16|43.8|47.06|43.7|0
1653520800000|2022-05-25 23:20:00|47.18|43.82|47.25|43.89|47.25|43.89|47.16|43.8|0
1653521100000|2022-05-25 23:25:00|47.24|43.88|47.24|43.88|47.3|43.94|47.23|43.87|0
1653521400000|2022-05-25 23:30:00|47.25|43.89|47.35|43.99|47.36|44|47.17|43.81|0
1653521700000|2022-05-25 23:35:00|47.31|43.95|47.39|44.03|47.41|44.05|47.25|43.89|0
1653522000000|2022-05-25 23:40:00|47.46|44.1|47.33|43.97|47.46|44.1|47.29|43.93|0
1653522300000|2022-05-25 23:45:00|47.31|43.95|47.37|44.01|47.44|44.08|47.23|43.87|0
1653522600000|2022-05-25 23:50:00|47.4|44.04|47.67|44.31|47.67|44.31|47.38|44.02|0
1653522900000|2022-05-25 23:55:00|47.68|44.32|47.68|44.32|47.77|44.41|47.61|44.25|0
1653523200000|2022-05-26 00:00:00|47.73|44.37|47.38|44.02|47.79|44.43|47.31|43.95|0
1653523500000|2022-05-26 00:05:00|47.42|44.06|46.97|43.61|47.46|44.1|46.97|43.61|0
1653523800000|2022-05-26 00:10:00|46.91|43.55|46.27|42.91|46.95|43.59|46.17|42.81|0
1653524100000|2022-05-26 00:15:00|46.3|42.94|46.7|43.34|46.7|43.34|46.3|42.94|0
1653524400000|2022-05-26 00:20:00|46.72|43.36|46.74|43.38|46.76|43.4|46.61|43.25|0
1653524700000|2022-05-26 00:25:00|46.72|43.36|46.36|43|46.76|43.4|46.36|43|0
1653525000000|2022-05-26 00:30:00|46.35|42.99|46.13|42.77|46.51|43.15|46.07|42.71|0
1653525300000|2022-05-26 00:35:00|46.17|42.81|46.32|42.96|46.45|43.09|46.17|42.81|0
1653525600000|2022-05-26 00:40:00|46.35|42.99|45.99|42.63|46.44|43.08|45.97|42.61|0
1653525900000|2022-05-26 00:45:00|46|42.64|46.09|42.73|46.09|42.73|45.9|42.54|0
1653526200000|2022-05-26 00:50:00|46.07|42.71|46.09|42.73|46.22|42.86|46.07|42.71|0
1653526500000|2022-05-26 00:55:00|46.08|42.72|46.01|42.65|46.23|42.87|46.01|42.65|0
1653526800000|2022-05-26 01:00:00|46.02|42.66|46.06|42.7|46.16|42.8|46.02|42.66|0
1653527100000|2022-05-26 01:05:00|46.08|42.72|45.87|42.51|46.18|42.82|45.87|42.51|0
1653527400000|2022-05-26 01:10:00|45.88|42.52|46.1|42.74|46.1|42.74|45.87|42.51|0
1653527700000|2022-05-26 01:15:00|46.11|42.75|46.1|42.74|46.15|42.79|45.98|42.62|0
1653528000000|2022-05-26 01:20:00|46.11|42.75|46.39|43.03|46.42|43.06|46.09|42.73|0
1653528300000|2022-05-26 01:25:00|46.38|43.02|46.53|43.17|46.53|43.17|46.36|43|0
1653528600000|2022-05-26 01:30:00|46.51|43.15|46.58|43.22|46.74|43.38|46.51|43.15|0
1653528900000|2022-05-26 01:35:00|46.6|43.24|46.93|43.57|47.09|43.73|46.6|43.24|0
1653529200000|2022-05-26 01:40:00|46.96|43.6|46.93|43.57|47.02|43.66|46.8|43.44|0
1653529500000|2022-05-26 01:45:00|46.95|43.59|47.02|43.66|47.16|43.8|46.82|43.46|0
1653529800000|2022-05-26 01:50:00|47.03|43.67|46.98|43.62|47.05|43.69|46.89|43.53|0
1653530100000|2022-05-26 01:55:00|47.02|43.66|47.31|43.95|47.41|44.05|47.02|43.66|0
1653530400000|2022-05-26 02:00:00|47.29|43.93|47.31|43.95|47.38|44.02|47.14|43.78|0
1653530700000|2022-05-26 02:05:00|47.34|43.98|47.19|43.83|47.34|43.98|47.19|43.83|0
1653531000000|2022-05-26 02:10:00|47.17|43.81|47.47|44.11|47.54|44.18|47.11|43.75|0
1653531300000|2022-05-26 02:15:00|47.48|44.12|47.22|43.86|47.5|44.14|47.22|43.86|0
1653531600000|2022-05-26 02:20:00|47.18|43.82|47.18|43.82|47.38|44.02|47.17|43.81|0
1653531900000|2022-05-26 02:25:00|47.16|43.8|47.15|43.79|47.2|43.84|47.03|43.67|0
1653532200000|2022-05-26 02:30:00|47.14|43.78|46.95|43.59|47.14|43.78|46.93|43.57|0
1653532500000|2022-05-26 02:35:00|46.93|43.57|47.14|43.78|47.16|43.8|46.93|43.57|0
1653532800000|2022-05-26 02:40:00|47.11|43.75|47.12|43.76|47.26|43.9|46.98|43.62|0
1653533100000|2022-05-26 02:45:00|47.1|43.74|47.18|43.82|47.18|43.82|47.04|43.68|0
1653533400000|2022-05-26 02:50:00|47.2|43.84|47.12|43.76|47.2|43.84|47.1|43.74|0
1653533700000|2022-05-26 02:55:00|47.14|43.78|47.23|43.87|47.24|43.88|47.08|43.72|0
1653534000000|2022-05-26 03:00:00|47.25|43.89|47.21|43.85|47.27|43.91|47.17|43.81|0
1653534300000|2022-05-26 03:05:00|47.23|43.87|47.7|44.34|47.73|44.37|47.23|43.87|0
1653534600000|2022-05-26 03:10:00|47.68|44.32|47.75|44.39|47.85|44.49|47.65|44.29|0
1653534900000|2022-05-26 03:15:00|47.77|44.41|48|44.64|48.08|44.72|47.71|44.35|0
1653535200000|2022-05-26 03:20:00|48.01|44.65|47.7|44.34|48.03|44.67|47.67|44.31|0
1653535500000|2022-05-26 03:25:00|47.65|44.29|47.61|44.25|47.81|44.45|47.56|44.2|0
1653535800000|2022-05-26 03:30:00|47.62|44.26|47.38|44.02|47.69|44.33|47.3|43.94|0
1653536100000|2022-05-26 03:35:00|47.39|44.03|47.51|44.15|47.51|44.15|47.32|43.96|0
1653536400000|2022-05-26 03:40:00|47.49|44.13|47.35|43.99|47.49|44.13|47.31|43.95|0
1653536700000|2022-05-26 03:45:00|47.37|44.01|47.33|43.97|47.4|44.04|47.33|43.97|0
1653537000000|2022-05-26 03:50:00|47.37|44.01|47.38|44.02|47.41|44.05|47.34|43.98|0
1653537300000|2022-05-26 03:55:00|47.39|44.03|47.19|43.83|47.41|44.05|47.1|43.74|0
1653537600000|2022-05-26 04:00:00|47.18|43.82|47.28|43.92|47.29|43.93|47.14|43.78|0
1653537900000|2022-05-26 04:05:00|47.25|43.89|47.32|43.96|47.33|43.97|47.21|43.85|0
1653538200000|2022-05-26 04:10:00|47.31|43.95|47.36|44|47.38|44.02|47.25|43.89|0
1653538500000|2022-05-26 04:15:00|47.35|43.99|47.33|43.97|47.37|44.01|47.29|43.93|0
1653538800000|2022-05-26 04:20:00|47.34|43.98|47.48|44.12|47.52|44.16|47.31|43.95|0
1653539100000|2022-05-26 04:25:00|47.51|44.15|47.5|44.14|47.58|44.22|47.48|44.12|0
1653539400000|2022-05-26 04:30:00|47.49|44.13|47.5|44.14|47.5|44.14|47.45|44.09|0
1653539700000|2022-05-26 04:35:00|47.52|44.16|47.42|44.06|47.52|44.16|47.37|44.01|0
1653540000000|2022-05-26 04:40:00|47.41|44.05|47.59|44.23|47.63|44.27|47.4|44.04|0
1653540300000|2022-05-26 04:45:00|47.61|44.25|47.55|44.19|47.61|44.25|47.51|44.15|0
1653540600000|2022-05-26 04:50:00|47.56|44.2|47.82|44.46|47.86|44.5|47.55|44.19|0
1653540900000|2022-05-26 04:55:00|47.83|44.47|47.86|44.5|47.92|44.56|47.8|44.44|0
1653541200000|2022-05-26 05:00:00|47.88|44.52|47.8|44.44|48.03|44.67|47.76|44.4|0
1653541500000|2022-05-26 05:05:00|47.83|44.47|47.68|44.32|47.87|44.51|47.66|44.3|0
1653541800000|2022-05-26 05:10:00|47.66|44.3|47.77|44.41|47.78|44.42|47.58|44.22|0
1653542100000|2022-05-26 05:15:00|47.76|44.4|47.68|44.32|47.99|44.63|47.64|44.28|0
1653542400000|2022-05-26 05:20:00|47.69|44.33|47.79|44.43|47.79|44.43|47.58|44.22|0
1653542700000|2022-05-26 05:25:00|47.77|44.41|47.73|44.37|47.85|44.49|47.7|44.34|0
1653543000000|2022-05-26 05:30:00|47.71|44.35|47.61|44.25|47.74|44.38|47.58|44.22|0
1653543300000|2022-05-26 05:35:00|47.6|44.24|47.79|44.43|47.81|44.45|47.58|44.22|0
1653543600000|2022-05-26 05:40:00|47.81|44.45|47.67|44.31|47.83|44.47|47.61|44.25|0
1653543900000|2022-05-26 05:45:00|47.65|44.29|47.68|44.32|47.75|44.39|47.55|44.19|0
1653544200000|2022-05-26 05:50:00|47.67|44.31|48.08|44.72|48.08|44.72|47.67|44.31|0
1653544500000|2022-05-26 05:55:00|48.06|44.7|48.02|44.66|48.26|44.9|47.92|44.56|0
1653544800000|2022-05-26 06:00:00|47.98|44.62|48.13|44.77|48.19|44.83|47.83|44.47|0
1653545100000|2022-05-26 06:05:00|48.14|44.78|48.21|44.85|48.29|44.93|48.02|44.66|0
1653545400000|2022-05-26 06:10:00|48.22|44.86|48.13|44.77|48.22|44.86|47.98|44.62|0
1653545700000|2022-05-26 06:15:00|48.07|44.71|47.78|44.42|48.08|44.72|47.78|44.42|0
1653546000000|2022-05-26 06:20:00|47.8|44.44|47.7|44.34|47.95|44.59|47.7|44.34|0
1653546300000|2022-05-26 06:25:00|47.76|44.4|47.88|44.52|47.93|44.57|47.7|44.34|0
1653546600000|2022-05-26 06:30:00|47.87|44.51|47.97|44.61|48.05|44.69|47.87|44.51|0
1653546900000|2022-05-26 06:35:00|48|44.64|47.85|44.49|48|44.64|47.73|44.37|0
1653547200000|2022-05-26 06:40:00|47.87|44.51|47.51|44.15|48.19|44.83|47.49|44.13|0
1653547500000|2022-05-26 06:45:00|47.52|44.16|47.57|44.21|47.59|44.23|47.38|44.02|0
1653547800000|2022-05-26 06:50:00|47.56|44.2|47.47|44.11|47.57|44.21|47.45|44.09|0
1653548100000|2022-05-26 06:55:00|47.45|44.09|47.37|44.01|47.47|44.11|47.27|43.91|0
1653548400000|2022-05-26 07:00:00|47.39|44.03|47.26|43.9|47.39|44.03|47.06|43.7|0
1653548700000|2022-05-26 07:05:00|47.03|44.15|46.92|44.04|47.13|44.25|46.84|43.96|0
1653549000000|2022-05-26 07:10:00|46.93|44.05|47.02|44.14|47.07|44.19|46.84|43.96|0
1653549300000|2022-05-26 07:15:00|47.05|44.17|46.73|43.85|47.05|44.17|46.71|43.83|0
1653549600000|2022-05-26 07:20:00|46.72|43.84|46.55|43.67|46.76|43.88|46.51|43.63|0
1653549900000|2022-05-26 07:25:00|46.53|43.65|46.46|43.58|46.58|43.7|46.45|43.57|0
1653550200000|2022-05-26 07:30:00|46.43|43.55|46.14|43.26|46.43|43.55|46.14|43.26|0
1653550500000|2022-05-26 07:35:00|46.16|43.28|45.8|42.92|46.26|43.38|45.8|42.92|0
1653550800000|2022-05-26 07:40:00|45.78|42.9|46.52|43.64|46.88|44|45.63|42.75|0
1653551100000|2022-05-26 07:45:00|46.54|43.66|46.71|43.83|46.79|43.91|46.45|43.57|0
1653551400000|2022-05-26 07:50:00|46.73|43.85|46.6|43.72|46.76|43.88|46.58|43.7|0
1653551700000|2022-05-26 07:55:00|46.58|43.7|46.2|43.32|46.58|43.7|46.18|43.3|0
1653552000000|2022-05-26 08:00:00|46.18|43.3|46.48|43.6|46.56|43.68|46.18|43.3|0
1653552300000|2022-05-26 08:05:00|46.47|43.59|46.52|43.64|46.59|43.71|46.36|43.48|0
1653552600000|2022-05-26 08:10:00|46.55|43.67|46.84|43.96|46.84|43.96|46.46|43.58|0
1653552900000|2022-05-26 08:15:00|46.88|44|47.05|44.17|47.05|44.17|46.82|43.94|0
1653553200000|2022-05-26 08:20:00|47.06|44.18|47.14|44.26|47.16|44.28|46.93|44.05|0
1653553500000|2022-05-26 08:25:00|47.16|44.28|47.32|44.44|47.36|44.48|47.12|44.24|0
1653553800000|2022-05-26 08:30:00|47.3|44.42|46.58|43.7|47.53|44.65|46.58|43.7|0
1653554100000|2022-05-26 08:35:00|47.47|44.59|47.26|44.38|47.57|44.69|47.17|44.29|0
1653554400000|2022-05-26 08:40:00|47.24|44.36|47.2|44.32|47.3|44.42|47.15|44.27|0
1653554700000|2022-05-26 08:45:00|47.22|44.34|47.38|44.5|47.53|44.65|47.18|44.3|0
1653555000000|2022-05-26 08:50:00|47.36|44.48|47.24|44.36|47.38|44.5|47.16|44.28|0
1653555300000|2022-05-26 08:55:00|47.21|44.33|47.16|44.28|47.27|44.39|47.1|44.22|0
1653555600000|2022-05-26 09:00:00|47.14|44.26|47.37|44.49|47.4|44.52|47.1|44.22|0
1653555900000|2022-05-26 09:05:00|47.35|44.47|47.23|44.35|47.43|44.55|47.18|44.3|0
1653556200000|2022-05-26 09:10:00|47.22|44.34|47.18|44.3|47.27|44.39|47.15|44.27|0
1653556500000|2022-05-26 09:15:00|47.16|44.28|47.16|44.28|47.19|44.31|47.04|44.16|0
1653556800000|2022-05-26 09:20:00|47.15|44.27|46.77|43.89|47.16|44.28|46.77|43.89|0
1653557100000|2022-05-26 09:25:00|46.73|43.85|46.77|43.89|46.8|43.92|46.56|43.68|0
1653557400000|2022-05-26 09:30:00|46.76|43.88|46.76|43.88|46.88|44|46.71|43.83|0
1653557700000|2022-05-26 09:35:00|46.79|43.91|46.76|43.88|46.86|43.98|46.71|43.83|0
1653558000000|2022-05-26 09:40:00|46.78|43.9|46.46|43.58|46.84|43.96|46.43|43.55|0
1653558300000|2022-05-26 09:45:00|46.45|43.57|46.11|43.23|46.47|43.59|46.09|43.21|0
1653558600000|2022-05-26 09:50:00|46.12|43.24|46.13|43.25|46.24|43.36|46.07|43.19|0
1653558900000|2022-05-26 09:55:00|46.12|43.24|46.09|43.21|46.18|43.3|45.96|43.08|0
1653559200000|2022-05-26 10:00:00|46.11|43.23|46.03|43.15|46.18|43.3|45.99|43.11|0
1653559500000|2022-05-26 10:05:00|46.02|43.14|45.84|42.96|46.13|43.25|45.84|42.96|0
1653559800000|2022-05-26 10:10:00|45.81|42.93|46.1|43.22|46.16|43.28|45.81|42.93|0
1653560100000|2022-05-26 10:15:00|46.12|43.24|46.27|43.39|46.31|43.43|46.12|43.24|0
1653560400000|2022-05-26 10:20:00|46.26|43.38|46.28|43.4|46.32|43.44|46.18|43.3|0
1653560700000|2022-05-26 10:25:00|46.29|43.41|46.4|43.52|46.4|43.52|46.23|43.35|0
1653561000000|2022-05-26 10:30:00|46.39|43.51|46.48|43.6|46.58|43.7|46.35|43.47|0
1653561300000|2022-05-26 10:35:00|46.49|43.61|46.42|43.54|46.54|43.66|46.42|43.54|0
1653561600000|2022-05-26 10:40:00|46.4|43.52|46.4|43.52|46.56|43.68|46.39|43.51|0
1653561900000|2022-05-26 10:45:00|46.38|43.5|46.23|43.35|46.38|43.5|46.21|43.33|0
1653562200000|2022-05-26 10:50:00|46.21|43.33|45.9|43.02|46.21|43.33|45.85|42.97|0
1653562500000|2022-05-26 10:55:00|45.89|43.01|45.9|43.02|45.96|43.08|45.66|42.78|0
1653562800000|2022-05-26 11:00:00|45.89|43.01|45.45|42.57|45.92|43.04|45.41|42.53|0
1653563100000|2022-05-26 11:05:00|45.43|42.55|45.52|42.64|45.64|42.76|45.41|42.53|0
1653563400000|2022-05-26 11:10:00|45.54|42.66|45.11|42.23|45.58|42.7|45.07|42.19|0
1653563700000|2022-05-26 11:15:00|45.13|42.25|45.77|42.89|46.6|43.72|44.9|42.02|0
1653564000000|2022-05-26 11:20:00|45.75|42.87|44.65|41.77|45.83|42.95|44.09|41.21|0
1653564300000|2022-05-26 11:25:00|44.67|41.79|44.46|41.58|44.81|41.93|44.39|41.51|0
1653564600000|2022-05-26 11:30:00|44.45|41.57|44.89|42.01|44.9|42.02|44.41|41.53|0
1653564900000|2022-05-26 11:35:00|44.9|42.02|44.77|41.89|45.05|42.17|44.74|41.86|0
1653565200000|2022-05-26 11:40:00|44.79|41.91|44.86|41.98|44.87|41.99|44.68|41.8|0
1653565500000|2022-05-26 11:45:00|44.85|41.97|44.66|41.78|44.9|42.02|44.62|41.74|0
1653565800000|2022-05-26 11:50:00|44.68|41.8|44.89|42.01|44.9|42.02|44.59|41.71|0
1653566100000|2022-05-26 11:55:00|44.9|42.02|44.95|42.07|45.1|42.22|44.9|42.02|0
1653566400000|2022-05-26 12:00:00|44.99|42.11|45.09|42.21|45.2|42.32|44.97|42.09|0
1653566700000|2022-05-26 12:05:00|45.11|42.23|45.3|42.42|45.34|42.46|45.11|42.23|0
1653567000000|2022-05-26 12:10:00|45.32|42.44|45.26|42.38|45.32|42.44|45.17|42.29|0
1653567300000|2022-05-26 12:15:00|45.28|42.4|45.39|42.51|45.51|42.63|45.28|42.4|0
1653567600000|2022-05-26 12:20:00|45.38|42.5|45.34|42.46|45.39|42.51|45.19|42.31|0
1653567900000|2022-05-26 12:25:00|45.36|42.48|45.39|42.51|45.44|42.56|45.28|42.4|0
1653568200000|2022-05-26 12:30:00|45.38|42.5|45.63|42.75|45.83|42.95|45.12|42.24|0
1653568500000|2022-05-26 12:35:00|45.62|42.74|45.51|42.63|45.86|42.98|45.45|42.57|0
1653568800000|2022-05-26 12:40:00|45.5|42.62|43.69|40.81|45.56|42.68|43.64|40.76|0
1653569100000|2022-05-26 12:45:00|43.68|40.8|43.6|40.72|43.8|40.92|43.5|40.62|0
1653569400000|2022-05-26 12:50:00|43.64|40.76|43.46|40.58|43.78|40.9|43.37|40.49|0
1653569700000|2022-05-26 12:55:00|43.47|40.59|43.67|40.79|43.75|40.87|43.47|40.59|0
1653570000000|2022-05-26 13:00:00|43.69|40.81|43.91|41.03|43.91|41.03|43.63|40.75|0
1653570300000|2022-05-26 13:05:00|43.92|41.04|44.05|41.17|44.11|41.23|43.87|40.99|0
1653570600000|2022-05-26 13:10:00|44.09|41.21|44.07|41.19|44.18|41.3|44|41.12|0
1653570900000|2022-05-26 13:15:00|44.05|41.17|44.45|41.57|44.49|41.61|44.05|41.17|0
1653571200000|2022-05-26 13:20:00|44.46|41.58|44.36|41.48|44.62|41.74|44.29|41.41|0
1653571500000|2022-05-26 13:25:00|44.34|41.46|44.45|41.57|44.51|41.63|44.32|41.44|0
1653571800000|2022-05-26 13:30:00|44.55|41.67|43.28|40.4|44.56|41.68|43.28|40.4|0
1653572100000|2022-05-26 13:35:00|43.3|40.42|42.72|39.84|43.41|40.53|42.42|39.54|0
1653572400000|2022-05-26 13:40:00|42.66|39.78|43.46|40.58|43.83|40.95|42.6|39.72|0
1653572700000|2022-05-26 13:45:00|43.43|40.55|43.19|40.31|43.77|40.89|43.03|40.15|0
1653573000000|2022-05-26 13:50:00|43.07|40.19|42.9|40.02|43.37|40.49|42.57|39.69|0
1653573300000|2022-05-26 13:55:00|42.95|40.07|42.76|39.88|43.1|40.22|42.64|39.76|0
1653573600000|2022-05-26 14:00:00|42.67|39.79|42.72|39.84|42.81|39.93|42.49|39.61|0
1653573900000|2022-05-26 14:05:00|42.7|39.82|42.24|39.36|42.81|39.93|42.06|39.18|0
1653574200000|2022-05-26 14:10:00|42.23|39.35|41.84|38.96|42.45|39.57|41.74|38.86|0
1653574500000|2022-05-26 14:15:00|41.86|38.98|42.47|39.59|42.61|39.73|41.65|38.77|0
1653574800000|2022-05-26 14:20:00|42.45|39.57|42.34|39.46|42.67|39.79|42.26|39.38|0
1653575100000|2022-05-26 14:25:00|42.32|39.44|42.71|39.83|42.76|39.88|42.32|39.44|0
1653575400000|2022-05-26 14:30:00|42.67|39.79|42.51|39.63|42.81|39.93|42.27|39.39|0
1653575700000|2022-05-26 14:35:00|42.49|39.61|42.09|39.21|42.49|39.61|42.09|39.21|0
1653576000000|2022-05-26 14:40:00|42.11|39.23|42.23|39.35|42.35|39.47|42.02|39.14|0
1653576300000|2022-05-26 14:45:00|42.24|39.36|42.12|39.24|42.49|39.61|42.09|39.21|0
1653576600000|2022-05-26 14:50:00|42.1|39.22|41.21|38.33|42.1|39.22|41.13|38.25|0
1653576900000|2022-05-26 14:55:00|41.19|38.31|41.06|38.18|41.3|38.42|41.01|38.13|0
1653577200000|2022-05-26 15:00:00|41.02|38.14|40.6|37.72|41.09|38.21|40.56|37.68|0
1653577500000|2022-05-26 15:05:00|40.61|37.73|41.28|38.4|41.32|38.44|40.55|37.67|0
1653577800000|2022-05-26 15:10:00|41.25|38.37|39.5|36.62|41.3|38.42|39.5|36.62|0
1653578100000|2022-05-26 15:15:00|39.48|36.6|39.56|36.68|39.63|36.75|39.38|36.5|0
1653578400000|2022-05-26 15:20:00|39.55|36.67|39.58|36.7|39.73|36.85|39.35|36.47|0
1653578700000|2022-05-26 15:25:00|39.56|36.68|39.81|36.93|39.88|37|39.47|36.59|0
1653579000000|2022-05-26 15:30:00|39.76|36.88|39.98|37.1|39.98|37.1|39.49|36.61|0
1653579300000|2022-05-26 15:35:00|40.03|37.15|39.74|36.86|40.09|37.21|39.71|36.83|0
1653579600000|2022-05-26 15:40:00|39.75|36.87|39.71|36.83|39.89|37.01|39.62|36.74|0
1653579900000|2022-05-26 15:45:00|39.67|36.79|39.96|37.08|40.14|37.26|39.65|36.77|0
1653580200000|2022-05-26 15:50:00|39.97|37.09|39.92|37.04|40.11|37.23|39.87|36.99|0
1653580500000|2022-05-26 15:55:00|39.9|37.02|39.65|36.77|39.92|37.04|39.55|36.67|0
1653580800000|2022-05-26 16:00:00|39.67|36.79|39.32|36.44|39.78|36.9|39.3|36.42|0
1653581100000|2022-05-26 16:05:00|39.34|36.46|39.52|36.64|39.58|36.7|39.3|36.42|0
1653581400000|2022-05-26 16:10:00|39.53|36.65|39.18|36.3|39.53|36.65|39.14|36.26|0
1653581700000|2022-05-26 16:15:00|39.2|36.32|39.18|36.3|39.33|36.45|39.17|36.29|0
1653582000000|2022-05-26 16:20:00|39.2|36.32|38.95|36.07|39.2|36.32|38.94|36.06|0
1653582300000|2022-05-26 16:25:00|38.94|36.06|38.8|35.92|39.05|36.17|38.8|35.92|0
1653582600000|2022-05-26 16:30:00|38.79|35.91|39.4|36.52|39.44|36.56|38.69|35.81|0
1653582900000|2022-05-26 16:35:00|39.39|36.51|39.3|36.42|39.49|36.61|39.29|36.41|0
1653583200000|2022-05-26 16:40:00|39.29|36.41|39.45|36.57|39.47|36.59|39.27|36.39|0
1653583500000|2022-05-26 16:45:00|39.48|36.6|39.3|36.42|39.55|36.67|39.25|36.37|0
1653583800000|2022-05-26 16:50:00|39.32|36.44|39.07|36.19|39.32|36.44|39.07|36.19|0
1653584100000|2022-05-26 16:55:00|39.06|36.18|38.91|36.03|39.12|36.24|38.87|35.99|0
1653584400000|2022-05-26 17:00:00|38.89|36.01|38.73|35.85|38.91|36.03|38.71|35.83|0
1653584700000|2022-05-26 17:05:00|38.74|35.86|38.56|35.68|38.78|35.9|38.56|35.68|0
1653585000000|2022-05-26 17:10:00|38.55|35.67|38.82|35.94|38.99|36.11|38.45|35.57|0
1653585300000|2022-05-26 17:15:00|38.81|35.93|38.97|36.09|39.02|36.14|38.81|35.93|0
1653585600000|2022-05-26 17:20:00|38.95|36.07|39.8|36.92|40.05|37.17|38.48|35.6|0
1653585900000|2022-05-26 17:25:00|39.78|36.9|39.79|36.91|39.91|37.03|39.51|36.63|0
1653586200000|2022-05-26 17:30:00|39.76|36.88|39.56|36.68|39.83|36.95|39.53|36.65|0
1653586500000|2022-05-26 17:35:00|39.59|36.71|39.66|36.78|39.73|36.85|39.58|36.7|0
1653586800000|2022-05-26 17:40:00|39.63|36.75|39.59|36.71|39.74|36.86|39.53|36.65|0
1653587100000|2022-05-26 17:45:00|39.61|36.73|39.54|36.66|39.66|36.78|39.48|36.6|0
1653587400000|2022-05-26 17:50:00|39.56|36.68|39.6|36.72|39.64|36.76|39.51|36.63|0
1653587700000|2022-05-26 17:55:00|39.59|36.71|39.39|36.51|39.85|36.97|39.33|36.45|0
1653588000000|2022-05-26 18:00:00|39.41|36.53|39.41|36.53|39.57|36.69|39.31|36.43|0
1653588300000|2022-05-26 18:05:00|39.42|36.54|39.49|36.61|39.72|36.84|39.37|36.49|0
1653588600000|2022-05-26 18:10:00|39.45|36.57|39.45|36.57|39.67|36.79|39.39|36.51|0
1653588900000|2022-05-26 18:15:00|39.49|36.61|39.48|36.6|39.55|36.67|39.34|36.46|0
1653589200000|2022-05-26 18:20:00|39.47|36.59|39.17|36.29|39.48|36.6|39.17|36.29|0
1653589500000|2022-05-26 18:25:00|39.19|36.31|39.45|36.57|39.51|36.63|39.14|36.26|0
1653589800000|2022-05-26 18:30:00|39.47|36.59|39.59|36.71|39.63|36.75|39.38|36.5|0
1653590100000|2022-05-26 18:35:00|39.58|36.7|39.78|36.9|39.94|37.06|39.56|36.68|0
1653590400000|2022-05-26 18:40:00|39.79|36.91|39.61|36.73|39.93|37.05|39.56|36.68|0
1653590700000|2022-05-26 18:45:00|39.59|36.71|39.64|36.76|39.74|36.86|39.51|36.63|0
1653591000000|2022-05-26 18:50:00|39.63|36.75|39.62|36.74|39.71|36.83|39.48|36.6|0
1653591300000|2022-05-26 18:55:00|39.64|36.76|39.52|36.64|39.66|36.78|39.39|36.51|0
1653591600000|2022-05-26 19:00:00|39.56|36.68|39.97|37.09|40.1|37.22|39.49|36.61|0
1653591900000|2022-05-26 19:05:00|39.99|37.11|39.59|36.71|40.02|37.14|39.51|36.63|0
1653592200000|2022-05-26 19:10:00|39.6|36.72|39.83|36.95|39.93|37.05|39.59|36.71|0
1653592500000|2022-05-26 19:15:00|39.82|36.94|40.17|37.29|40.43|37.55|39.75|36.87|0
1653592800000|2022-05-26 19:20:00|40.15|37.27|40.29|37.41|40.5|37.62|40.08|37.2|0
1653593100000|2022-05-26 19:25:00|40.3|37.42|40.1|37.22|40.47|37.59|39.95|37.07|0
1653593400000|2022-05-26 19:30:00|40.15|37.27|39.88|37|40.21|37.33|39.83|36.95|0
1653593700000|2022-05-26 19:35:00|39.89|37.01|39.73|36.85|40.11|37.23|39.7|36.82|0
1653594000000|2022-05-26 19:40:00|39.76|36.88|39.35|36.47|39.78|36.9|39.35|36.47|0
1653594300000|2022-05-26 19:45:00|39.32|36.44|39.07|36.19|39.48|36.6|39.07|36.19|0
1653594600000|2022-05-26 19:50:00|38.91|36.03|39.84|36.96|39.84|36.96|38.89|36.01|0
1653594900000|2022-05-26 19:55:00|39.89|37.01|40.07|37.19|40.22|37.34|39.72|36.84|0
1653595200000|2022-05-26 20:00:00|40.02|37.14|39.96|37.08|40.15|37.27|39.68|36.8|0
1653595500000|2022-05-26 20:05:00|39.98|37.1|40.06|37.18|40.21|37.33|39.98|37.1|0
1653595800000|2022-05-26 20:10:00|40.03|37.15|40.09|37.21|40.13|37.25|39.95|37.07|0
1653596100000|2022-05-26 20:15:00|40.33|36.97|40.3|36.94|40.35|36.99|40.16|36.8|0
1653596400000|2022-05-26 20:20:00|40.31|36.95|40.34|36.98|40.35|36.99|40.23|36.87|0
1653596700000|2022-05-26 20:25:00|40.35|36.99|40.24|36.88|40.35|36.99|40.21|36.85|0
1653597000000|2022-05-26 20:30:00|40.26|36.9|40.18|36.82|40.29|36.93|40.17|36.81|0
1653597300000|2022-05-26 20:35:00|40.19|36.83|40.18|36.82|40.23|36.87|40.16|36.8|0
1653597600000|2022-05-26 20:40:00|40.19|36.83|40.16|36.8|40.21|36.85|40.14|36.78|0
1653597900000|2022-05-26 20:45:00|40.19|36.83|40.17|36.81|40.22|36.86|40.16|36.8|0
1653598200000|2022-05-26 20:50:00|40.21|36.85|40.15|36.79|40.27|36.91|40.15|36.79|0
1653598500000|2022-05-26 20:55:00|40.19|36.83|40.15|36.79|40.19|36.83|40.1|36.74|0
1653598800000|2022-05-26 21:00:00|40.16|36.8|40.11|36.75|40.16|36.8|40.1|36.74|0
1653599100000|2022-05-26 21:05:00|40.04|36.68|40.07|36.71|40.09|36.73|40.04|36.68|0
1653599400000|2022-05-26 21:10:00|40.08|36.72|40.12|36.76|40.13|36.77|40.08|36.72|0
1653599700000|2022-05-26 21:15:00|40.14|36.78|40.2|36.84|40.21|36.85|40.13|36.77|0
1653600000000|2022-05-26 21:20:00|40.21|36.85|40.19|36.83|40.21|36.85|40.18|36.82|0
1653600300000|2022-05-26 21:25:00|40.18|36.82|40.17|36.81|40.19|36.83|40.16|36.8|0
1653600600000|2022-05-26 21:30:00|40.16|36.8|40.14|36.78|40.16|36.8|40.14|36.78|0
1653600900000|2022-05-26 21:35:00|40.13|36.77|40.14|36.78|40.14|36.78|40.13|36.77|0
1653601200000|2022-05-26 21:40:00|40.15|36.79|40.15|36.79|40.15|36.79|40.12|36.76|0
1653601500000|2022-05-26 21:45:00|40.13|36.77|40.16|36.8|40.16|36.8|40.13|36.77|0
1653601800000|2022-05-26 21:50:00|40.15|36.79|40.17|36.81|40.2|36.84|40.14|36.78|0
1653602100000|2022-05-26 21:55:00|40.18|36.82|40.27|36.91|40.28|36.92|40.16|36.8|0
1653602400000|2022-05-26 22:00:00|40.31|36.95|40.18|36.82|40.36|37|40.13|36.77|0
1653602700000|2022-05-26 22:05:00|40.16|36.8|40.01|36.65|40.22|36.86|39.99|36.63|0
1653603000000|2022-05-26 22:10:00|39.98|36.62|39.97|36.61|40.11|36.75|39.93|36.57|0
1653603300000|2022-05-26 22:15:00|39.95|36.59|39.82|36.46|39.96|36.6|39.82|36.46|0
1653603600000|2022-05-26 22:20:00|39.83|36.47|39.73|36.37|39.83|36.47|39.68|36.32|0
1653603900000|2022-05-26 22:25:00|39.72|36.36|39.91|36.55|39.93|36.57|39.68|36.32|0
1653604200000|2022-05-26 22:30:00|39.88|36.52|40|36.64|40.01|36.65|39.83|36.47|0
1653604500000|2022-05-26 22:35:00|40.01|36.65|40.04|36.68|40.04|36.68|39.97|36.61|0
1653604800000|2022-05-26 22:40:00|40.03|36.67|39.83|36.47|40.04|36.68|39.83|36.47|0
1653605100000|2022-05-26 22:45:00|39.81|36.45|39.94|36.58|39.98|36.62|39.81|36.45|0
1653605400000|2022-05-26 22:50:00|39.93|36.57|39.91|36.55|39.96|36.6|39.86|36.5|0
1653605700000|2022-05-26 22:55:00|39.92|36.56|39.91|36.55|39.97|36.61|39.91|36.55|0
1653606000000|2022-05-26 23:00:00|39.9|36.54|39.98|36.62|40|36.64|39.9|36.54|0
1653606300000|2022-05-26 23:05:00|39.97|36.61|39.89|36.53|39.99|36.63|39.85|36.49|0
1653606600000|2022-05-26 23:10:00|39.9|36.54|39.89|36.53|39.9|36.54|39.83|36.47|0
1653606900000|2022-05-26 23:15:00|39.87|36.51|39.95|36.59|39.97|36.61|39.84|36.48|0
1653607200000|2022-05-26 23:20:00|39.93|36.57|39.87|36.51|39.93|36.57|39.85|36.49|0
1653607500000|2022-05-26 23:25:00|39.86|36.5|39.78|36.42|39.87|36.51|39.77|36.41|0
1653607800000|2022-05-26 23:30:00|39.8|36.44|39.72|36.36|39.81|36.45|39.72|36.36|0
1653608100000|2022-05-26 23:35:00|39.7|36.34|39.66|36.3|39.73|36.37|39.66|36.3|0
1653608400000|2022-05-26 23:40:00|39.63|36.27|39.66|36.3|39.68|36.32|39.61|36.25|0
1653608700000|2022-05-26 23:45:00|39.65|36.29|39.66|36.3|39.66|36.3|39.56|36.2|0
1653609000000|2022-05-26 23:50:00|39.62|36.26|39.66|36.3|39.74|36.38|39.61|36.25|0
1653609300000|2022-05-26 23:55:00|39.68|36.32|39.72|36.36|39.72|36.36|39.64|36.28|0
1653609600000|2022-05-27 00:00:00|39.71|36.35|39.66|36.3|39.76|36.4|39.54|36.18|0
1653609900000|2022-05-27 00:05:00|39.64|36.28|39.72|36.36|39.74|36.38|39.58|36.22|0
1653610200000|2022-05-27 00:10:00|39.74|36.38|39.85|36.49|39.88|36.52|39.71|36.35|0
1653610500000|2022-05-27 00:15:00|39.84|36.48|39.75|36.39|39.92|36.56|39.7|36.34|0
1653610800000|2022-05-27 00:20:00|39.74|36.38|39.75|36.39|39.8|36.44|39.69|36.33|0
1653611100000|2022-05-27 00:25:00|39.74|36.38|39.75|36.39|39.8|36.44|39.73|36.37|0
1653611400000|2022-05-27 00:30:00|39.73|36.37|39.74|36.38|39.77|36.41|39.68|36.32|0
1653611700000|2022-05-27 00:35:00|39.75|36.39|40.05|36.69|40.1|36.74|39.73|36.37|0
1653612000000|2022-05-27 00:40:00|40.04|36.68|40.46|37.1|40.51|37.15|40.04|36.68|0
1653612300000|2022-05-27 00:45:00|40.51|37.15|40.65|37.29|40.72|37.36|40.46|37.1|0
1653612600000|2022-05-27 00:50:00|40.64|37.28|40.44|37.08|40.64|37.28|40.36|37|0
1653612900000|2022-05-27 00:55:00|40.43|37.07|40.35|36.99|40.46|37.1|40.29|36.93|0
1653613200000|2022-05-27 01:00:00|40.34|36.98|40.32|36.96|40.37|37.01|40.22|36.86|0
1653613500000|2022-05-27 01:05:00|40.31|36.95|40.31|36.95|40.35|36.99|40.24|36.88|0
1653613800000|2022-05-27 01:10:00|40.33|36.97|40.17|36.81|40.39|37.03|40.17|36.81|0
1653614100000|2022-05-27 01:15:00|40.18|36.82|40.07|36.71|40.22|36.86|40.07|36.71|0
1653614400000|2022-05-27 01:20:00|40.05|36.69|40.05|36.69|40.15|36.79|40.02|36.66|0
1653614700000|2022-05-27 01:25:00|40.04|36.68|40.22|36.86|40.23|36.87|40.03|36.67|0
1653615000000|2022-05-27 01:30:00|40.18|36.82|40.08|36.72|40.3|36.94|40.08|36.72|0
1653615300000|2022-05-27 01:35:00|40.07|36.71|40.39|37.03|40.43|37.07|40.02|36.66|0
1653615600000|2022-05-27 01:40:00|40.37|37.01|40.28|36.92|40.41|37.05|40.27|36.91|0
1653615900000|2022-05-27 01:45:00|40.29|36.93|40.23|36.87|40.35|36.99|40.18|36.82|0
1653616200000|2022-05-27 01:50:00|40.21|36.85|40.05|36.69|40.21|36.85|39.96|36.6|0
1653616500000|2022-05-27 01:55:00|40.04|36.68|40.11|36.75|40.21|36.85|39.99|36.63|0
1653616800000|2022-05-27 02:00:00|40.18|36.82|40.07|36.71|40.19|36.83|40.06|36.7|0
1653617100000|2022-05-27 02:05:00|40.08|36.72|40.14|36.78|40.22|36.86|40.02|36.66|0
1653617400000|2022-05-27 02:10:00|40.11|36.75|40.25|36.89|40.26|36.9|40.11|36.75|0
1653617700000|2022-05-27 02:15:00|40.24|36.88|40.22|36.86|40.31|36.95|40.19|36.83|0
1653618000000|2022-05-27 02:20:00|40.2|36.84|40.14|36.78|40.22|36.86|40.14|36.78|0
1653618300000|2022-05-27 02:25:00|40.13|36.77|40.27|36.91|40.29|36.93|40.13|36.77|0
1653618600000|2022-05-27 02:30:00|40.26|36.9|40.23|36.87|40.28|36.92|40.18|36.82|0
1653618900000|2022-05-27 02:35:00|40.22|36.86|40.17|36.81|40.32|36.96|40.16|36.8|0
1653619200000|2022-05-27 02:40:00|40.18|36.82|40.28|36.92|40.28|36.92|40.18|36.82|0
1653619500000|2022-05-27 02:45:00|40.31|36.95|40.33|36.97|40.38|37.02|40.26|36.9|0
1653619800000|2022-05-27 02:50:00|40.32|36.96|40.38|37.02|40.38|37.02|40.3|36.94|0
1653620100000|2022-05-27 02:55:00|40.36|37|40.34|36.98|40.41|37.05|40.31|36.95|0
1653620400000|2022-05-27 03:00:00|40.33|36.97|40.25|36.89|40.36|37|40.25|36.89|0
1653620700000|2022-05-27 03:05:00|40.26|36.9|40.17|36.81|40.28|36.92|40.16|36.8|0
1653621000000|2022-05-27 03:10:00|40.19|36.83|40.17|36.81|40.24|36.88|40.14|36.78|0
1653621300000|2022-05-27 03:15:00|40.19|36.83|40.12|36.76|40.22|36.86|40.09|36.73|0
1653621600000|2022-05-27 03:20:00|40.11|36.75|40.07|36.71|40.11|36.75|39.98|36.62|0
1653621900000|2022-05-27 03:25:00|40.08|36.72|39.94|36.58|40.08|36.72|39.9|36.54|0
1653622200000|2022-05-27 03:30:00|39.95|36.59|40.02|36.66|40.04|36.68|39.95|36.59|0
1653622500000|2022-05-27 03:35:00|40.03|36.67|40.1|36.74|40.1|36.74|39.98|36.62|0
1653622800000|2022-05-27 03:40:00|40.08|36.72|40.06|36.7|40.1|36.74|40.02|36.66|0
1653623100000|2022-05-27 03:45:00|40.04|36.68|40.06|36.7|40.07|36.71|40.02|36.66|0
1653623400000|2022-05-27 03:50:00|40.05|36.69|40.14|36.78|40.16|36.8|40.03|36.67|0
1653623700000|2022-05-27 03:55:00|40.13|36.77|40.23|36.87|40.23|36.87|40.09|36.73|0
1653624000000|2022-05-27 04:00:00|40.21|36.85|40.18|36.82|40.23|36.87|40.18|36.82|0
1653624300000|2022-05-27 04:05:00|40.17|36.81|40.08|36.72|40.18|36.82|40.06|36.7|0
1653624600000|2022-05-27 04:10:00|40.07|36.71|39.99|36.63|40.07|36.71|39.96|36.6|0
1653624900000|2022-05-27 04:15:00|39.97|36.61|39.96|36.6|40.01|36.65|39.96|36.6|0
1653625200000|2022-05-27 04:20:00|39.97|36.61|39.99|36.63|39.99|36.63|39.96|36.6|0
1653625500000|2022-05-27 04:25:00|40.01|36.65|39.97|36.61|40.01|36.65|39.94|36.58|0
1653625800000|2022-05-27 04:30:00|39.95|36.59|39.94|36.58|39.99|36.63|39.87|36.51|0
1653626100000|2022-05-27 04:35:00|39.92|36.56|39.95|36.59|39.97|36.61|39.9|36.54|0
1653626400000|2022-05-27 04:40:00|39.93|36.57|40.47|37.11|40.5|37.14|39.84|36.48|0
1653626700000|2022-05-27 04:45:00|40.46|37.1|40.49|37.13|40.51|37.15|40.43|37.07|0
1653627000000|2022-05-27 04:50:00|40.48|37.12|40.54|37.18|40.55|37.19|40.46|37.1|0
1653627300000|2022-05-27 04:55:00|40.53|37.17|40.58|37.22|40.58|37.22|40.53|37.17|0
1653627600000|2022-05-27 05:00:00|40.57|37.21|40.59|37.23|40.66|37.3|40.57|37.21|0
1653627900000|2022-05-27 05:05:00|40.6|37.24|40.56|37.2|40.66|37.3|40.51|37.15|0
1653628200000|2022-05-27 05:10:00|40.57|37.21|40.46|37.1|40.57|37.21|40.44|37.08|0
1653628500000|2022-05-27 05:15:00|40.47|37.11|40.47|37.11|40.5|37.14|40.39|37.03|0
1653628800000|2022-05-27 05:20:00|40.49|37.13|40.6|37.24|40.62|37.26|40.46|37.1|0
1653629100000|2022-05-27 05:25:00|40.61|37.25|40.52|37.16|40.62|37.26|40.49|37.13|0
1653629400000|2022-05-27 05:30:00|40.53|37.17|40.61|37.25|40.62|37.26|40.5|37.14|0
1653629700000|2022-05-27 05:35:00|40.6|37.24|40.63|37.27|40.67|37.31|40.53|37.17|0
1653630000000|2022-05-27 05:40:00|40.61|37.25|40.69|37.33|40.75|37.39|40.61|37.25|0
1653630300000|2022-05-27 05:45:00|40.7|37.34|40.85|37.49|40.93|37.57|40.67|37.31|0
1653630600000|2022-05-27 05:50:00|40.87|37.51|40.93|37.57|40.95|37.59|40.85|37.49|0
1653630900000|2022-05-27 05:55:00|40.95|37.59|40.71|37.35|41|37.64|40.71|37.35|0
1653631200000|2022-05-27 06:00:00|40.7|37.34|40.73|37.37|40.91|37.55|40.69|37.33|0
1653631500000|2022-05-27 06:05:00|40.71|37.35|40.93|37.57|41.01|37.65|40.7|37.34|0
1653631800000|2022-05-27 06:10:00|40.91|37.55|40.79|37.43|40.94|37.58|40.74|37.38|0
1653632100000|2022-05-27 06:15:00|40.81|37.45|40.81|37.45|40.82|37.46|40.69|37.33|0
1653632400000|2022-05-27 06:20:00|40.82|37.46|41.22|37.86|41.25|37.89|40.79|37.43|0
1653632700000|2022-05-27 06:25:00|41.21|37.85|41.13|37.77|41.37|38.01|41.13|37.77|0
1653633000000|2022-05-27 06:30:00|41.15|37.79|41.15|37.79|41.27|37.91|41.13|37.77|0
1653633300000|2022-05-27 06:35:00|41.14|37.78|41.18|37.82|41.18|37.82|41.1|37.74|0
1653633600000|2022-05-27 06:40:00|41.17|37.81|41.15|37.79|41.28|37.92|41.13|37.77|0
1653633900000|2022-05-27 06:45:00|41.14|37.78|41.11|37.75|41.16|37.8|41.03|37.67|0
1653634200000|2022-05-27 06:50:00|41.12|37.76|40.77|37.41|41.12|37.76|40.77|37.41|0
1653634500000|2022-05-27 06:55:00|40.75|37.39|40.69|37.33|40.82|37.46|40.65|37.29|0
1653634800000|2022-05-27 07:00:00|40.7|37.34|40.63|37.27|40.82|37.46|40.5|37.14|0
1653635100000|2022-05-27 07:05:00|40.39|37.51|40.45|37.57|40.51|37.63|40.38|37.5|0
1653635400000|2022-05-27 07:10:00|40.44|37.56|40.63|37.75|40.77|37.89|40.21|37.33|0
1653635700000|2022-05-27 07:15:00|40.6|37.72|40.85|37.97|40.89|38.01|40.56|37.68|0
1653636000000|2022-05-27 07:20:00|40.86|37.98|40.71|37.83|40.86|37.98|40.68|37.8|0
1653636300000|2022-05-27 07:25:00|40.73|37.85|40.63|37.75|40.78|37.9|40.51|37.63|0
1653636600000|2022-05-27 07:30:00|40.62|37.74|40.61|37.73|40.77|37.89|40.5|37.62|0
1653636900000|2022-05-27 07:35:00|40.62|37.74|40.55|37.67|40.63|37.75|40.43|37.55|0
1653637200000|2022-05-27 07:40:00|40.57|37.69|40.61|37.73|40.76|37.88|40.54|37.66|0
1653637500000|2022-05-27 07:45:00|40.63|37.75|40.67|37.79|40.73|37.85|40.55|37.67|0
1653637800000|2022-05-27 07:50:00|40.66|37.78|40.43|37.55|40.69|37.81|40.38|37.5|0
1653638100000|2022-05-27 07:55:00|40.45|37.57|40.58|37.7|40.62|37.74|40.4|37.52|0
1653638400000|2022-05-27 08:00:00|40.6|37.72|40.6|37.72|40.72|37.84|40.56|37.68|0
1653638700000|2022-05-27 08:05:00|40.61|37.73|40.38|37.5|40.66|37.78|40.34|37.46|0
1653639000000|2022-05-27 08:10:00|40.39|37.51|40.29|37.41|40.54|37.66|40.24|37.36|0
1653639300000|2022-05-27 08:15:00|40.31|37.43|40.34|37.46|40.41|37.53|40.08|37.2|0
1653639600000|2022-05-27 08:20:00|40.33|37.45|40.02|37.14|40.33|37.45|40.01|37.13|0
1653639900000|2022-05-27 08:25:00|40.01|37.13|39.77|36.89|40.02|37.14|39.4|36.52|0
1653640200000|2022-05-27 08:30:00|39.74|36.86|39.54|36.66|39.74|36.86|39.48|36.6|0
1653640500000|2022-05-27 08:35:00|39.55|36.67|39.67|36.79|39.67|36.79|39.45|36.57|0
1653640800000|2022-05-27 08:40:00|39.66|36.78|39.72|36.84|39.75|36.87|39.56|36.68|0
1653641100000|2022-05-27 08:45:00|39.73|36.85|39.85|36.97|39.87|36.99|39.73|36.85|0
1653641400000|2022-05-27 08:50:00|39.84|36.96|39.78|36.9|39.93|37.05|39.77|36.89|0
1653641700000|2022-05-27 08:55:00|39.77|36.89|39.6|36.72|39.81|36.93|39.59|36.71|0
1653642000000|2022-05-27 09:00:00|39.59|36.71|39.91|37.03|39.93|37.05|39.58|36.7|0
1653642300000|2022-05-27 09:05:00|39.93|37.05|39.91|37.03|39.99|37.11|39.86|36.98|0
1653642600000|2022-05-27 09:10:00|39.92|37.04|40.02|37.14|40.03|37.15|39.91|37.03|0
1653642900000|2022-05-27 09:15:00|40.04|37.16|39.89|37.01|40.05|37.17|39.89|37.01|0
1653643200000|2022-05-27 09:20:00|39.9|37.02|39.89|37.01|39.94|37.06|39.85|36.97|0
1653643500000|2022-05-27 09:25:00|39.91|37.03|39.71|36.83|39.93|37.05|39.69|36.81|0
1653643800000|2022-05-27 09:30:00|39.73|36.85|39.71|36.83|39.82|36.94|39.61|36.73|0
1653644100000|2022-05-27 09:35:00|39.72|36.84|39.62|36.74|39.76|36.88|39.61|36.73|0
1653644400000|2022-05-27 09:40:00|39.64|36.76|39.56|36.68|39.64|36.76|39.49|36.61|0
1653644700000|2022-05-27 09:45:00|39.57|36.69|39.49|36.61|39.66|36.78|39.44|36.56|0
1653645000000|2022-05-27 09:50:00|39.46|36.58|39.29|36.41|39.46|36.58|39.29|36.41|0
1653645300000|2022-05-27 09:55:00|39.26|36.38|39.21|36.33|39.28|36.4|39.03|36.15|0
1653645600000|2022-05-27 10:00:00|39.19|36.31|39.47|36.59|39.63|36.75|39.19|36.31|0
1653645900000|2022-05-27 10:05:00|39.49|36.61|39.77|36.89|39.77|36.89|39.46|36.58|0
1653646200000|2022-05-27 10:10:00|39.75|36.87|39.55|36.67|39.75|36.87|39.52|36.64|0
1653646500000|2022-05-27 10:15:00|39.53|36.65|39.68|36.8|39.68|36.8|39.48|36.6|0
1653646800000|2022-05-27 10:20:00|39.71|36.83|39.63|36.75|39.76|36.88|39.61|36.73|0
1653647100000|2022-05-27 10:25:00|39.62|36.74|39.6|36.72|39.66|36.78|39.55|36.67|0
1653647400000|2022-05-27 10:30:00|39.58|36.7|39.64|36.76|39.69|36.81|39.55|36.67|0
1653647700000|2022-05-27 10:35:00|39.63|36.75|39.66|36.78|39.71|36.83|39.59|36.71|0
1653648000000|2022-05-27 10:40:00|39.67|36.79|39.62|36.74|39.69|36.81|39.54|36.66|0
1653648300000|2022-05-27 10:45:00|39.61|36.73|39.72|36.84|39.74|36.86|39.6|36.72|0
1653648600000|2022-05-27 10:50:00|39.71|36.83|39.46|36.58|39.82|36.94|39.43|36.55|0
1653648900000|2022-05-27 10:55:00|39.47|36.59|39.36|36.48|39.55|36.67|39.33|36.45|0
1653649200000|2022-05-27 11:00:00|39.44|36.56|39.61|36.73|39.62|36.74|39.42|36.54|0
1653649500000|2022-05-27 11:05:00|39.64|36.76|39.59|36.71|39.7|36.82|39.5|36.62|0
1653649800000|2022-05-27 11:10:00|39.6|36.72|39.55|36.67|39.68|36.8|39.49|36.61|0
1653650100000|2022-05-27 11:15:00|39.57|36.69|39.8|36.92|39.85|36.97|39.5|36.62|0
1653650400000|2022-05-27 11:20:00|39.79|36.91|39.89|37.01|39.96|37.08|39.75|36.87|0
1653650700000|2022-05-27 11:25:00|39.91|37.03|39.76|36.88|39.93|37.05|39.74|36.86|0
1653651000000|2022-05-27 11:30:00|39.77|36.89|39.86|36.98|39.96|37.08|39.76|36.88|0
1653651300000|2022-05-27 11:35:00|39.84|36.96|39.9|37.02|39.97|37.09|39.82|36.94|0
1653651600000|2022-05-27 11:40:00|39.91|37.03|39.72|36.84|39.91|37.03|39.66|36.78|0
1653651900000|2022-05-27 11:45:00|39.71|36.83|39.94|37.06|39.99|37.11|39.71|36.83|0
1653652200000|2022-05-27 11:50:00|39.96|37.08|40.22|37.34|40.29|37.41|39.92|37.04|0
1653652500000|2022-05-27 11:55:00|40.2|37.32|40.25|37.37|40.31|37.43|40.19|37.31|0
1653652800000|2022-05-27 12:00:00|40.23|37.35|39.97|37.09|40.33|37.45|39.97|37.09|0
1653653100000|2022-05-27 12:05:00|39.98|37.1|39.72|36.84|39.98|37.1|39.7|36.82|0
1653653400000|2022-05-27 12:10:00|39.7|36.82|39.75|36.87|39.77|36.89|39.62|36.74|0
1653653700000|2022-05-27 12:15:00|39.77|36.89|39.9|37.02|39.9|37.02|39.77|36.89|0
1653654000000|2022-05-27 12:20:00|39.86|36.98|39.76|36.88|39.91|37.03|39.68|36.8|0
1653654300000|2022-05-27 12:25:00|39.77|36.89|39.93|37.05|39.95|37.07|39.75|36.87|0
1653654600000|2022-05-27 12:30:00|39.91|37.03|39.51|36.63|40.16|37.28|39.37|36.49|0
1653654900000|2022-05-27 12:35:00|39.45|36.57|38.85|35.97|39.54|36.66|38.8|35.92|0
1653655200000|2022-05-27 12:40:00|38.87|35.99|38.84|35.96|38.98|36.1|38.81|35.93|0
1653655500000|2022-05-27 12:45:00|38.83|35.95|38.76|35.88|39.94|37.06|38.33|35.45|0
1653655800000|2022-05-27 12:50:00|38.73|35.85|38.89|36.01|38.97|36.09|38.71|35.83|0
1653656100000|2022-05-27 12:55:00|38.87|35.99|38.82|35.94|38.99|36.11|38.82|35.94|0
1653656400000|2022-05-27 13:00:00|38.78|35.9|38.85|35.97|38.9|36.02|38.68|35.8|0
1653656700000|2022-05-27 13:05:00|38.84|35.96|38.8|35.92|38.88|36|38.69|35.81|0
1653657000000|2022-05-27 13:10:00|38.82|35.94|38.8|35.92|38.9|36.02|38.74|35.86|0
1653657300000|2022-05-27 13:15:00|38.79|35.91|39.01|36.13|39.03|36.15|38.74|35.86|0
1653657600000|2022-05-27 13:20:00|39|36.12|39.22|36.34|39.25|36.37|38.98|36.1|0
1653657900000|2022-05-27 13:25:00|39.21|36.33|39.04|36.16|39.21|36.33|39.01|36.13|0
1653658200000|2022-05-27 13:30:00|39.07|36.19|38.53|35.65|39.12|36.24|38.3|35.42|0
1653658500000|2022-05-27 13:35:00|38.54|35.66|37.83|34.95|38.56|35.68|37.82|34.94|0
1653658800000|2022-05-27 13:40:00|37.89|35.01|38.1|35.22|38.16|35.28|37.58|34.7|0
1653659100000|2022-05-27 13:45:00|38.03|35.15|37.48|34.6|38.06|35.18|37.2|34.32|0
1653659400000|2022-05-27 13:50:00|37.44|34.56|37.16|34.28|37.67|34.79|37.11|34.23|0
1653659700000|2022-05-27 13:55:00|37.14|34.26|37.16|34.28|37.2|34.32|36.85|33.97|0
1653660000000|2022-05-27 14:00:00|37.14|34.26|36.91|34.03|37.36|34.48|36.85|33.97|0
1653660300000|2022-05-27 14:05:00|36.89|34.01|37.05|34.17|37.28|34.4|36.88|34|0
1653660600000|2022-05-27 14:10:00|36.98|34.1|36.83|33.95|37.08|34.2|36.77|33.89|0
1653660900000|2022-05-27 14:15:00|36.85|33.97|36.59|33.71|37.78|34.9|36.54|33.66|0
1653661200000|2022-05-27 14:20:00|36.54|33.66|36.38|33.5|36.57|33.69|36.24|33.36|0
1653661500000|2022-05-27 14:25:00|36.39|33.51|36.63|33.75|36.66|33.78|36.36|33.48|0
1653661800000|2022-05-27 14:30:00|36.54|33.66|36.56|33.68|36.62|33.74|36.39|33.51|0
1653662100000|2022-05-27 14:35:00|36.59|33.71|36.63|33.75|36.65|33.77|36.4|33.52|0
1653662400000|2022-05-27 14:40:00|36.58|33.7|37.86|34.98|37.9|35.02|36.58|33.7|0
1653662700000|2022-05-27 14:45:00|37.87|34.99|37.81|34.93|38.1|35.22|37.78|34.9|0
1653663000000|2022-05-27 14:50:00|37.78|34.9|37.82|34.94|37.93|35.05|37.73|34.85|0
1653663300000|2022-05-27 14:55:00|37.81|34.93|38.18|35.3|38.23|35.35|37.76|34.88|0
1653663600000|2022-05-27 15:00:00|38.15|35.27|38.27|35.39|38.44|35.56|38.05|35.17|0
1653663900000|2022-05-27 15:05:00|38.26|35.38|37.96|35.08|38.35|35.47|37.96|35.08|0
1653664200000|2022-05-27 15:10:00|37.94|35.06|37.69|34.81|38.02|35.14|37.68|34.8|0
1653664500000|2022-05-27 15:15:00|37.72|34.84|37.58|34.7|37.79|34.91|37.48|34.6|0
1653664800000|2022-05-27 15:20:00|37.57|34.69|37.55|34.67|37.66|34.78|37.45|34.57|0
1653665100000|2022-05-27 15:25:00|37.57|34.69|37.64|34.76|37.78|34.9|37.54|34.66|0
1653665400000|2022-05-27 15:30:00|37.61|34.73|37.53|34.65|37.66|34.78|37.42|34.54|0
1653665700000|2022-05-27 15:35:00|37.55|34.67|37.24|34.36|37.75|34.87|37.18|34.3|0
1653666000000|2022-05-27 15:40:00|37.22|34.34|36.99|34.11|37.27|34.39|36.85|33.97|0
1653666300000|2022-05-27 15:45:00|37.01|34.13|36.84|33.96|37.05|34.17|36.78|33.9|0
1653666600000|2022-05-27 15:50:00|36.82|33.94|36.87|33.99|36.91|34.03|36.75|33.87|0
1653666900000|2022-05-27 15:55:00|36.88|34|36.82|33.94|36.96|34.08|36.81|33.93|0
1653667200000|2022-05-27 16:00:00|36.81|33.93|36.7|33.82|36.82|33.94|36.62|33.74|0
1653667500000|2022-05-27 16:05:00|36.71|33.83|36.76|33.88|36.86|33.98|36.67|33.79|0
1653667800000|2022-05-27 16:10:00|36.77|33.89|36.65|33.77|36.79|33.91|36.61|33.73|0
1653668100000|2022-05-27 16:15:00|36.67|33.79|36.85|33.97|37|34.12|36.65|33.77|0
1653668400000|2022-05-27 16:20:00|36.86|33.98|37.07|34.19|37.09|34.21|36.83|33.95|0
1653668700000|2022-05-27 16:25:00|37.13|34.25|36.9|34.02|37.14|34.26|36.87|33.99|0
1653669000000|2022-05-27 16:30:00|36.93|34.05|37.03|34.15|37.05|34.17|36.84|33.96|0
1653669300000|2022-05-27 16:35:00|37.02|34.14|36.98|34.1|37.19|34.31|36.93|34.05|0
1653669600000|2022-05-27 16:40:00|36.99|34.11|36.92|34.04|37.01|34.13|36.86|33.98|0
1653669900000|2022-05-27 16:45:00|36.9|34.02|37.17|34.29|37.17|34.29|36.9|34.02|0
1653670200000|2022-05-27 16:50:00|37.16|34.28|36.91|34.03|37.23|34.35|36.9|34.02|0
1653670500000|2022-05-27 16:55:00|36.93|34.05|36.87|33.99|36.93|34.05|36.76|33.88|0
1653670800000|2022-05-27 17:00:00|36.85|33.97|36.76|33.88|36.94|34.06|36.74|33.86|0
1653671100000|2022-05-27 17:05:00|36.74|33.86|36.65|33.77|36.83|33.95|36.64|33.76|0
1653671400000|2022-05-27 17:10:00|36.68|33.8|36.74|33.86|36.83|33.95|36.62|33.74|0
1653671700000|2022-05-27 17:15:00|36.76|33.88|36.74|33.86|36.86|33.98|36.71|33.83|0
1653672000000|2022-05-27 17:20:00|36.76|33.88|36.88|34|36.98|34.1|36.71|33.83|0
1653672300000|2022-05-27 17:25:00|36.86|33.98|36.87|33.99|37|34.12|36.83|33.95|0
1653672600000|2022-05-27 17:30:00|36.86|33.98|36.95|34.07|36.98|34.1|36.74|33.86|0
1653672900000|2022-05-27 17:35:00|36.96|34.08|37.07|34.19|37.07|34.19|36.87|33.99|0
1653673200000|2022-05-27 17:40:00|37.05|34.17|37.11|34.23|37.16|34.28|37.02|34.14|0
1653673500000|2022-05-27 17:45:00|37.1|34.22|37.05|34.17|37.17|34.29|37.01|34.13|0
1653673800000|2022-05-27 17:50:00|37.07|34.19|36.97|34.09|37.08|34.2|36.94|34.06|0
1653674100000|2022-05-27 17:55:00|36.99|34.11|36.94|34.06|37.07|34.19|36.93|34.05|0
1653674400000|2022-05-27 18:00:00|36.97|34.09|36.96|34.08|37.08|34.2|36.88|34|0
1653674700000|2022-05-27 18:05:00|36.97|34.09|36.83|33.95|37.12|34.24|36.83|33.95|0
1653675000000|2022-05-27 18:10:00|36.82|33.94|36.88|34|36.92|34.04|36.8|33.92|0
1653675300000|2022-05-27 18:15:00|36.89|34.01|36.71|33.83|36.89|34.01|36.71|33.83|0
1653675600000|2022-05-27 18:20:00|36.73|33.85|36.69|33.81|36.76|33.88|36.68|33.8|0
1653675900000|2022-05-27 18:25:00|36.68|33.8|36.78|33.9|36.83|33.95|36.68|33.8|0
1653676200000|2022-05-27 18:30:00|36.77|33.89|36.69|33.81|36.78|33.9|36.69|33.81|0
1653676500000|2022-05-27 18:35:00|36.72|33.84|36.72|33.84|36.78|33.9|36.54|33.66|0
1653676800000|2022-05-27 18:40:00|36.74|33.86|36.61|33.73|36.86|33.98|36.6|33.72|0
1653677100000|2022-05-27 18:45:00|36.6|33.72|36.57|33.69|36.67|33.79|36.54|33.66|0
1653677400000|2022-05-27 18:50:00|36.6|33.72|36.57|33.69|36.64|33.76|36.48|33.6|0
1653677700000|2022-05-27 18:55:00|36.55|33.67|36.4|33.52|36.55|33.67|36.37|33.49|0
1653678000000|2022-05-27 19:00:00|36.45|33.57|36.21|33.33|37.04|34.16|36.21|33.33|0
1653678300000|2022-05-27 19:05:00|36.2|33.32|35.87|32.99|36.23|33.35|35.84|32.96|0
1653678600000|2022-05-27 19:10:00|35.84|32.96|35.9|33.02|36.02|33.14|35.84|32.96|0
1653678900000|2022-05-27 19:15:00|35.88|33|35.85|32.97|36.05|33.17|35.85|32.97|0
1653679200000|2022-05-27 19:20:00|35.84|32.96|35.68|32.8|35.91|33.03|35.66|32.78|0
1653679500000|2022-05-27 19:25:00|35.69|32.81|36|33.12|36.38|33.5|35.6|32.72|0
1653679800000|2022-05-27 19:30:00|36.02|33.14|36.12|33.24|36.12|33.24|35.9|33.02|0
1653680100000|2022-05-27 19:35:00|36.13|33.25|36.27|33.39|36.43|33.55|36.13|33.25|0
1653680400000|2022-05-27 19:40:00|36.3|33.42|36.03|33.15|36.38|33.5|36.01|33.13|0
1653680700000|2022-05-27 19:45:00|36|33.12|36.23|33.35|36.4|33.52|35.98|33.1|0
1653681000000|2022-05-27 19:50:00|36.22|33.34|36.02|33.14|36.41|33.53|35.98|33.1|0
1653681300000|2022-05-27 19:55:00|36|33.12|35.48|32.6|36|33.12|35.47|32.59|0
1653681600000|2022-05-27 20:00:00|35.44|32.56|35.47|32.59|35.6|32.72|35.34|32.46|0
1653681900000|2022-05-27 20:05:00|35.48|32.6|35.25|32.37|35.52|32.64|35.2|32.32|0
1653682200000|2022-05-27 20:10:00|35.27|32.39|35.66|32.78|35.72|32.84|35.13|32.25|0
1653956400000|2022-05-31 00:20:00|36.05|33.65|36.18|33.78|36.24|33.84|36.05|33.65|0
1653956700000|2022-05-31 00:25:00|36.16|33.76|36.34|33.94|36.37|33.97|36.16|33.76|0
1653957000000|2022-05-31 00:30:00|36.36|33.96|36.62|34.22|36.7|34.3|36.32|33.92|0
1653969600000|2022-05-31 04:00:00|36.67|33.87|36.67|33.87|36.7|33.9|36.67|33.87|0
1653969900000|2022-05-31 04:05:00|36.68|33.88|36.58|33.78|36.68|33.88|36.52|33.72|0
1653970200000|2022-05-31 04:10:00|36.57|33.77|36.63|33.83|36.64|33.84|36.57|33.77|0
1653970500000|2022-05-31 04:15:00|36.61|33.81|36.67|33.87|36.69|33.89|36.61|33.81|0
1653970800000|2022-05-31 04:20:00|36.66|33.86|36.79|33.99|36.8|34|36.66|33.86|0
1653971100000|2022-05-31 04:25:00|36.8|34|36.67|33.87|36.8|34|36.67|33.87|0
1653971400000|2022-05-31 04:30:00|36.64|33.84|36.66|33.86|36.73|33.93|36.58|33.78|0
1653971700000|2022-05-31 04:35:00|36.67|33.87|36.67|33.87|36.74|33.94|36.61|33.81|0
1653972000000|2022-05-31 04:40:00|36.66|33.86|36.65|33.85|36.72|33.92|36.63|33.83|0
1653972300000|2022-05-31 04:45:00|36.67|33.87|36.63|33.83|36.69|33.89|36.6|33.8|0
1653972600000|2022-05-31 04:50:00|36.61|33.81|36.57|33.77|36.64|33.84|36.54|33.74|0
1653972900000|2022-05-31 04:55:00|36.58|33.78|36.6|33.8|36.65|33.85|36.56|33.76|0
1653973200000|2022-05-31 05:00:00|36.57|33.77|36.57|33.77|36.63|33.83|36.5|33.7|0
1653973500000|2022-05-31 05:05:00|36.56|33.76|36.61|33.81|36.64|33.84|36.51|33.71|0
1653973800000|2022-05-31 05:10:00|36.6|33.8|36.58|33.78|36.69|33.89|36.54|33.74|0
1653974100000|2022-05-31 05:15:00|36.59|33.79|36.6|33.8|36.63|33.83|36.55|33.75|0
1653974400000|2022-05-31 05:20:00|36.61|33.81|36.49|33.69|36.65|33.85|36.46|33.66|0
1653974700000|2022-05-31 05:25:00|36.5|33.7|36.43|33.63|36.56|33.76|36.43|33.63|0
1653975000000|2022-05-31 05:30:00|36.44|33.64|36.4|33.6|36.45|33.65|36.37|33.57|0
1653975300000|2022-05-31 05:35:00|36.39|33.59|36.59|33.79|36.62|33.82|36.37|33.57|0
1653975600000|2022-05-31 05:40:00|36.62|33.82|36.65|33.85|36.66|33.86|36.55|33.75|0
1653975900000|2022-05-31 05:45:00|36.66|33.86|36.68|33.88|36.71|33.91|36.63|33.83|0
1653976200000|2022-05-31 05:50:00|36.66|33.86|36.78|33.98|36.82|34.02|36.59|33.79|0
1653976500000|2022-05-31 05:55:00|36.77|33.97|36.75|33.95|36.77|33.97|36.51|33.71|0
1653976800000|2022-05-31 06:00:00|36.76|33.96|36.87|34.07|36.87|34.07|36.66|33.86|0
1653977100000|2022-05-31 06:05:00|36.86|34.06|36.97|34.17|37.04|34.24|36.7|33.9|0
1653977400000|2022-05-31 06:10:00|37|34.2|37.04|34.24|37.12|34.32|36.95|34.15|0
1653977700000|2022-05-31 06:15:00|37.06|34.26|37.21|34.41|37.43|34.63|37.01|34.21|0
1653978000000|2022-05-31 06:20:00|37.24|34.44|37.1|34.3|37.26|34.46|37.1|34.3|0
1653978300000|2022-05-31 06:25:00|37.11|34.31|36.93|34.13|37.11|34.31|36.9|34.1|0
1653978600000|2022-05-31 06:30:00|36.92|34.12|36.9|34.1|36.95|34.15|36.86|34.06|0
1653978900000|2022-05-31 06:35:00|36.89|34.09|37.11|34.31|37.13|34.33|36.87|34.07|0
1653979200000|2022-05-31 06:40:00|37.1|34.3|37.44|34.64|37.44|34.64|37.04|34.24|0
1653979500000|2022-05-31 06:45:00|37.42|34.62|37.77|34.97|37.81|35.01|37.38|34.58|0
1653979800000|2022-05-31 06:50:00|37.76|34.96|37.69|34.89|37.88|35.08|37.58|34.78|0
1653980100000|2022-05-31 06:55:00|37.68|34.88|37.58|34.78|37.72|34.92|37.48|34.68|0
1653980400000|2022-05-31 07:00:00|37.6|34.8|37.68|34.88|37.81|35.01|37.47|34.67|0
1653980700000|2022-05-31 07:05:00|37.42|35.02|37.17|34.77|37.86|35.46|36.9|34.5|0
1653981000000|2022-05-31 07:10:00|37.2|34.8|37.31|34.91|37.46|35.06|37.13|34.73|0
1653981300000|2022-05-31 07:15:00|37.28|34.88|37.63|35.23|37.64|35.24|37.23|34.83|0
1653981600000|2022-05-31 07:20:00|37.64|35.24|37.43|35.03|37.7|35.3|37.41|35.01|0
1653981900000|2022-05-31 07:25:00|37.4|35|37.49|35.09|37.55|35.15|37.3|34.9|0
1653982200000|2022-05-31 07:30:00|37.51|35.11|37.45|35.05|37.66|35.26|37.33|34.93|0
1653982500000|2022-05-31 07:35:00|37.47|35.07|37.71|35.31|37.76|35.36|37.38|34.98|0
1653982800000|2022-05-31 07:40:00|37.73|35.33|37.54|35.14|37.87|35.47|37.54|35.14|0
1653983100000|2022-05-31 07:45:00|37.56|35.16|37.82|35.42|37.83|35.43|37.56|35.16|0
1653983400000|2022-05-31 07:50:00|37.79|35.39|37.73|35.33|37.82|35.42|37.65|35.25|0
1653983700000|2022-05-31 07:55:00|37.74|35.34|37.55|35.15|37.74|35.34|37.46|35.06|0
1653984000000|2022-05-31 08:00:00|37.49|35.09|37.01|34.61|37.54|35.14|36.98|34.58|0
1653984300000|2022-05-31 08:05:00|36.99|34.59|36.95|34.55|37.13|34.73|36.95|34.55|0
1653984600000|2022-05-31 08:10:00|36.99|34.59|37.02|34.62|37.11|34.71|36.93|34.53|0
1653984900000|2022-05-31 08:15:00|37.01|34.61|36.56|34.16|37.02|34.62|36.48|34.08|0
1653985200000|2022-05-31 08:20:00|36.53|34.13|36.44|34.04|36.6|34.2|36.37|33.97|0
1653985500000|2022-05-31 08:25:00|36.45|34.05|36.3|33.9|36.54|34.14|36.23|33.83|0
1653985800000|2022-05-31 08:30:00|36.27|33.87|36.34|33.94|36.43|34.03|36.26|33.86|0
1653986100000|2022-05-31 08:35:00|36.35|33.95|36.28|33.88|36.49|34.09|36.25|33.85|0
1653986400000|2022-05-31 08:40:00|36.25|33.85|36.16|33.76|36.27|33.87|36|33.6|0
1653986700000|2022-05-31 08:45:00|36.17|33.77|36.36|33.96|36.43|34.03|36.11|33.71|0
1653987000000|2022-05-31 08:50:00|36.34|33.94|36.4|34|36.41|34.01|36.27|33.87|0
1653987300000|2022-05-31 08:55:00|36.37|33.97|36.52|34.12|36.6|34.2|36.29|33.89|0
1653987600000|2022-05-31 09:00:00|36.5|34.1|36.97|34.57|37.07|34.67|36.5|34.1|0
1653987900000|2022-05-31 09:05:00|36.98|34.58|37.2|34.8|37.2|34.8|36.98|34.58|0
1653988200000|2022-05-31 09:10:00|37.22|34.82|37.43|35.03|37.48|35.08|37.14|34.74|0
1653988500000|2022-05-31 09:15:00|37.44|35.04|37.41|35.01|37.54|35.14|37.34|34.94|0
1653988800000|2022-05-31 09:20:00|37.39|34.99|37.79|35.39|37.79|35.39|37.14|34.74|0
1653989100000|2022-05-31 09:25:00|37.81|35.41|37.49|35.09|37.81|35.41|37.46|35.06|0
1653989400000|2022-05-31 09:30:00|37.47|35.07|37.73|35.33|37.77|35.37|37.36|34.96|0
1653989700000|2022-05-31 09:35:00|37.75|35.35|38.25|35.85|38.29|35.89|37.71|35.31|0
1653990000000|2022-05-31 09:40:00|38.24|35.84|38.41|36.01|38.57|36.17|38.13|35.73|0
1653990300000|2022-05-31 09:45:00|38.44|36.04|38.27|35.87|38.44|36.04|38.07|35.67|0
1653990600000|2022-05-31 09:50:00|38.28|35.88|38.27|35.87|38.36|35.96|38.18|35.78|0
1653990900000|2022-05-31 09:55:00|38.3|35.9|38.14|35.74|38.3|35.9|38.06|35.66|0
1653991200000|2022-05-31 10:00:00|38.16|35.76|38.37|35.97|38.46|36.06|38.12|35.72|0
1653991500000|2022-05-31 10:05:00|38.36|35.96|38.23|35.83|38.57|36.17|38.22|35.82|0
1653991800000|2022-05-31 10:10:00|38.26|35.86|38.2|35.8|38.32|35.92|38.11|35.71|0
1653992100000|2022-05-31 10:15:00|38.18|35.78|38.21|35.81|38.23|35.83|38.05|35.65|0
1653992400000|2022-05-31 10:20:00|38.23|35.83|38.18|35.78|38.37|35.97|38.13|35.73|0
1653992700000|2022-05-31 10:25:00|38.2|35.8|38.13|35.73|38.26|35.86|38.06|35.66|0
1653993000000|2022-05-31 10:30:00|38.15|35.75|38.19|35.79|38.3|35.9|38.07|35.67|0
1653993300000|2022-05-31 10:35:00|38.18|35.78|37.71|35.31|38.19|35.79|37.71|35.31|0
1653993600000|2022-05-31 10:40:00|37.73|35.33|37.35|34.95|37.76|35.36|37.31|34.91|0
1653993900000|2022-05-31 10:45:00|37.36|34.96|37.44|35.04|37.61|35.21|37.23|34.83|0
1653994200000|2022-05-31 10:50:00|37.42|35.02|37.58|35.18|37.68|35.28|37.37|34.97|0
1653994500000|2022-05-31 10:55:00|37.59|35.19|37.6|35.2|37.64|35.24|37.44|35.04|0
1653994800000|2022-05-31 11:00:00|37.55|35.15|37.25|34.85|37.55|35.15|37.21|34.81|0
1653995100000|2022-05-31 11:05:00|37.22|34.82|36.99|34.59|37.27|34.87|36.98|34.58|0
1653995400000|2022-05-31 11:10:00|37|34.6|37.34|34.94|37.37|34.97|36.86|34.46|0
1653995700000|2022-05-31 11:15:00|37.36|34.96|37.48|35.08|37.55|35.15|37.36|34.96|0
1653996000000|2022-05-31 11:20:00|37.46|35.06|37.51|35.11|37.55|35.15|37.34|34.94|0
1653996300000|2022-05-31 11:25:00|37.52|35.12|37.61|35.21|37.64|35.24|37.49|35.09|0
1653996600000|2022-05-31 11:30:00|37.6|35.2|37.49|35.09|37.66|35.26|37.47|35.07|0
1653996900000|2022-05-31 11:35:00|37.52|35.12|37.36|34.96|37.52|35.12|37.23|34.83|0
1653997200000|2022-05-31 11:40:00|37.4|35|37.52|35.12|37.58|35.18|37.38|34.98|0
1653997500000|2022-05-31 11:45:00|37.5|35.1|37.55|35.15|37.55|35.15|37.46|35.06|0
1653997800000|2022-05-31 11:50:00|37.53|35.13|37.8|35.4|37.83|35.43|37.52|35.12|0
1653998100000|2022-05-31 11:55:00|37.79|35.39|37.53|35.13|37.81|35.41|37.51|35.11|0
1653998400000|2022-05-31 12:00:00|37.52|35.12|38|35.6|38.07|35.67|37.48|35.08|0
1653998700000|2022-05-31 12:05:00|38.02|35.62|38.08|35.68|38.16|35.76|37.98|35.58|0
1653999000000|2022-05-31 12:10:00|38.06|35.66|38.02|35.62|38.19|35.79|38|35.6|0
1653999300000|2022-05-31 12:15:00|38.04|35.64|37.91|35.51|38.2|35.8|37.86|35.46|0
1653999600000|2022-05-31 12:20:00|37.89|35.49|38.11|35.71|38.11|35.71|37.86|35.46|0
1653999900000|2022-05-31 12:25:00|38.09|35.69|38.01|35.61|38.25|35.85|37.95|35.55|0
1654000200000|2022-05-31 12:30:00|38.04|35.64|38.32|35.92|38.37|35.97|38.01|35.61|0
1654000500000|2022-05-31 12:35:00|38.31|35.91|37.64|35.24|38.37|35.97|37.58|35.18|0
1654000800000|2022-05-31 12:40:00|37.61|35.21|38.48|36.08|38.56|36.16|37.61|35.21|0
1654001100000|2022-05-31 12:45:00|38.51|36.11|38.2|35.8|38.56|36.16|38.2|35.8|0
1654001400000|2022-05-31 12:50:00|38.21|35.81|38.34|35.94|38.34|35.94|38.14|35.74|0
1654001700000|2022-05-31 12:55:00|38.32|35.92|38.49|36.09|38.51|36.11|38.18|35.78|0
1654002000000|2022-05-31 13:00:00|38.5|36.1|38.16|35.76|38.5|36.1|38.04|35.64|0
1654002300000|2022-05-31 13:05:00|38.15|35.75|38.04|35.64|38.18|35.78|37.98|35.58|0
1654002600000|2022-05-31 13:10:00|38.02|35.62|37.58|35.18|38.04|35.64|37.58|35.18|0
1654002900000|2022-05-31 13:15:00|37.56|35.16|37.76|35.36|37.84|35.44|37.56|35.16|0
1654003200000|2022-05-31 13:20:00|37.77|35.37|37.63|35.23|37.84|35.44|37.59|35.19|0
1654003500000|2022-05-31 13:25:00|37.65|35.25|37.51|35.11|37.66|35.26|37.27|34.87|0
1654003800000|2022-05-31 13:30:00|37.59|35.19|38.39|35.99|38.39|35.99|36.97|34.57|0
1654004100000|2022-05-31 13:35:00|38.45|36.05|38.14|35.74|38.61|36.21|37.33|34.93|0
1654004400000|2022-05-31 13:40:00|38.21|35.81|38.45|36.05|38.59|36.19|38.14|35.74|0
1654004700000|2022-05-31 13:45:00|38.31|35.91|38.4|36|38.4|36|37.89|35.49|0
1654005000000|2022-05-31 13:50:00|38.35|35.95|37.96|35.56|38.37|35.97|37.82|35.42|0
1654005300000|2022-05-31 13:55:00|37.95|35.55|38.52|36.12|38.59|36.19|37.4|35|0
1654005600000|2022-05-31 14:00:00|38.55|36.15|39.08|36.68|39.08|36.68|38.3|35.9|0
1654005900000|2022-05-31 14:05:00|39.09|36.69|39.27|36.87|39.27|36.87|38.71|36.31|0
1654006200000|2022-05-31 14:10:00|39.3|36.9|38.58|36.18|39.3|36.9|38.55|36.15|0
1654006500000|2022-05-31 14:15:00|38.53|36.13|38.13|35.73|38.58|36.18|38.13|35.73|0
1654006800000|2022-05-31 14:20:00|38.07|35.67|37.85|35.45|38.08|35.68|37.4|35|0
1654007100000|2022-05-31 14:25:00|37.88|35.48|37.29|34.89|38.14|35.74|36.77|34.37|0
1654007400000|2022-05-31 14:30:00|37.32|34.92|36.97|34.57|37.51|35.11|36.54|34.14|0
1654007700000|2022-05-31 14:35:00|37|34.6|37.4|35|37.51|35.11|36.78|34.38|0
1654008000000|2022-05-31 14:40:00|37.36|34.96|37.62|35.22|38.12|35.72|37|34.6|0
1654008300000|2022-05-31 14:45:00|37.59|35.19|37.85|35.45|37.9|35.5|37.35|34.95|0
1654008600000|2022-05-31 14:50:00|37.87|35.47|37.6|35.2|37.91|35.51|37.51|35.11|0
1654008900000|2022-05-31 14:55:00|37.56|35.16|37.68|35.28|37.9|35.5|37.49|35.09|0
1654009200000|2022-05-31 15:00:00|37.69|35.29|37.37|34.97|37.72|35.32|37.31|34.91|0
1654009500000|2022-05-31 15:05:00|37.36|34.96|37.92|35.52|38.22|35.82|37.28|34.88|0
1654009800000|2022-05-31 15:10:00|37.91|35.51|38.31|35.91|38.34|35.94|37.81|35.41|0
1654010100000|2022-05-31 15:15:00|38.37|35.97|38.36|35.96|38.4|36|38.15|35.75|0
1654010400000|2022-05-31 15:20:00|38.42|36.02|38.26|35.86|38.42|36.02|38.01|35.61|0
1654010700000|2022-05-31 15:25:00|38.23|35.83|38.26|35.86|38.39|35.99|37.97|35.57|0
1654011000000|2022-05-31 15:30:00|37.96|35.56|37.95|35.55|38.17|35.77|37.75|35.35|0
1654011300000|2022-05-31 15:35:00|37.99|35.59|37.33|34.93|38.04|35.64|37.33|34.93|0
1654011600000|2022-05-31 15:40:00|37.31|34.91|37.23|34.83|37.54|35.14|37.1|34.7|0
1654011900000|2022-05-31 15:45:00|37.2|34.8|36.84|34.44|37.22|34.82|36.79|34.39|0
1654012200000|2022-05-31 15:50:00|36.87|34.47|36.34|33.94|36.87|34.47|36.27|33.87|0
1654012500000|2022-05-31 15:55:00|36.33|33.93|36.13|33.73|36.34|33.94|35.96|33.56|0
1654012800000|2022-05-31 16:00:00|36.1|33.7|35.52|33.12|37.13|34.73|35.52|33.12|0
1654013100000|2022-05-31 16:05:00|35.53|33.13|35.89|33.49|35.89|33.49|35.53|33.13|0
1654013400000|2022-05-31 16:10:00|35.9|33.5|36.23|33.83|36.23|33.83|35.77|33.37|0
1654013700000|2022-05-31 16:15:00|36.24|33.84|36.33|33.93|36.62|34.22|36.15|33.75|0
1654014000000|2022-05-31 16:20:00|36.32|33.92|36.55|34.15|36.72|34.32|36.32|33.92|0
1654014300000|2022-05-31 16:25:00|36.57|34.17|36.22|33.82|36.57|34.17|36.22|33.82|0
1654014600000|2022-05-31 16:30:00|36.21|33.81|36.13|33.73|36.36|33.96|36.13|33.73|0
1654014900000|2022-05-31 16:35:00|36.1|33.7|35.7|33.3|36.13|33.73|35.68|33.28|0
1654015200000|2022-05-31 16:40:00|35.69|33.29|35.66|33.26|35.76|33.36|35.44|33.04|0
1654015500000|2022-05-31 16:45:00|35.64|33.24|35.7|33.3|35.83|33.43|35.5|33.1|0
1654015800000|2022-05-31 16:50:00|35.69|33.29|35.51|33.11|35.73|33.33|35.45|33.05|0
1654016100000|2022-05-31 16:55:00|35.5|33.1|35.71|33.31|35.76|33.36|35.39|32.99|0
1654016400000|2022-05-31 17:00:00|35.76|33.36|36.1|33.7|36.26|33.86|35.61|33.21|0
1654016700000|2022-05-31 17:05:00|36.05|33.65|35.54|33.14|36.07|33.67|35.45|33.05|0
1654017000000|2022-05-31 17:10:00|35.55|33.15|35.87|33.47|35.92|33.52|35.55|33.15|0
1654017300000|2022-05-31 17:15:00|35.86|33.46|36.33|33.93|36.46|34.06|35.86|33.46|0
1654017600000|2022-05-31 17:20:00|36.29|33.89|36.43|34.03|36.51|34.11|36.26|33.86|0
1654017900000|2022-05-31 17:25:00|36.46|34.06|36.4|34|36.61|34.21|36.21|33.81|0
1654018200000|2022-05-31 17:30:00|36.43|34.03|35.84|33.44|36.48|34.08|35.84|33.44|0
1654018500000|2022-05-31 17:35:00|35.85|33.45|35.99|33.59|36.13|33.73|35.69|33.29|0
1654018800000|2022-05-31 17:40:00|35.97|33.57|35.69|33.29|36.06|33.66|35.69|33.29|0
1654019100000|2022-05-31 17:45:00|35.7|33.3|35.82|33.42|35.95|33.55|35.6|33.2|0
1654019400000|2022-05-31 17:50:00|35.8|33.4|35.42|33.02|35.86|33.46|35.25|32.85|0
1654019700000|2022-05-31 17:55:00|35.39|32.99|35.05|32.65|35.44|33.04|35.03|32.63|0
1654020000000|2022-05-31 18:00:00|35.12|32.72|35.25|32.85|35.31|32.91|34.96|32.56|0
1654020300000|2022-05-31 18:05:00|35.33|32.93|35.26|32.86|35.52|33.12|35.2|32.8|0
1654020600000|2022-05-31 18:10:00|35.23|32.83|35.23|32.83|35.39|32.99|35.13|32.73|0
1654020900000|2022-05-31 18:15:00|35.26|32.86|35.11|32.71|35.33|32.93|35.1|32.7|0
1654021200000|2022-05-31 18:20:00|35.07|32.67|35.43|33.03|35.65|33.25|35.03|32.63|0
1654021500000|2022-05-31 18:25:00|35.44|33.04|35.55|33.15|35.78|33.38|35.42|33.02|0
1654021800000|2022-05-31 18:30:00|35.56|33.16|35.71|33.31|35.75|33.35|35.43|33.03|0
1654022100000|2022-05-31 18:35:00|35.69|33.29|35.62|33.22|35.79|33.39|35.47|33.07|0
1654022400000|2022-05-31 18:40:00|35.59|33.19|36.2|33.8|36.25|33.85|35.59|33.19|0
1654022700000|2022-05-31 18:45:00|36.26|33.86|36.71|34.31|36.94|34.54|36.26|33.86|0
1654023000000|2022-05-31 18:50:00|36.74|34.34|37.18|34.78|37.18|34.78|36.56|34.16|0
1654023300000|2022-05-31 18:55:00|37.17|34.77|36.94|34.54|37.46|35.06|36.82|34.42|0
1654023600000|2022-05-31 19:00:00|36.95|34.55|37.13|34.73|37.56|35.16|36.92|34.52|0
1654023900000|2022-05-31 19:05:00|37.15|34.75|36.66|34.26|37.41|35.01|36.63|34.23|0
1654024200000|2022-05-31 19:10:00|36.72|34.32|36.66|34.26|37.06|34.66|36.66|34.26|0
1654024500000|2022-05-31 19:15:00|36.57|34.17|36.64|34.24|36.68|34.28|36.08|33.68|0
1654024800000|2022-05-31 19:20:00|36.58|34.18|36.22|33.82|36.67|34.27|36.09|33.69|0
1654025100000|2022-05-31 19:25:00|36.21|33.81|35.91|33.51|36.42|34.02|35.88|33.48|0
1654025400000|2022-05-31 19:30:00|35.94|33.54|35.47|33.07|35.94|33.54|35.38|32.98|0
1654025700000|2022-05-31 19:35:00|35.5|33.1|35.65|33.25|35.79|33.39|35.44|33.04|0
1654026000000|2022-05-31 19:40:00|35.66|33.26|36.16|33.76|36.18|33.78|35.48|33.08|0
1654026300000|2022-05-31 19:45:00|36.21|33.81|36.16|33.76|36.34|33.94|35.88|33.48|0
1654026600000|2022-05-31 19:50:00|35.98|33.58|36.38|33.98|36.44|34.04|35.5|33.1|0
1654026900000|2022-05-31 19:55:00|36.41|34.01|36.59|34.19|37.05|34.65|36.41|34.01|0
1654027200000|2022-05-31 20:00:00|36.85|34.45|37.09|34.69|37.11|34.71|36.61|34.21|0
1654027500000|2022-05-31 20:05:00|37.1|34.7|37.11|34.71|37.28|34.88|37.03|34.63|0
1654027800000|2022-05-31 20:10:00|37.08|34.68|36.57|34.17|37.09|34.69|36.31|33.91|0
1654028100000|2022-05-31 20:15:00|36.74|33.94|36.74|33.94|36.88|34.08|36.71|33.91|0
1654028400000|2022-05-31 20:20:00|36.75|33.95|36.69|33.89|36.78|33.98|36.69|33.89|0
1654028700000|2022-05-31 20:25:00|36.68|33.88|36.63|33.83|36.92|34.12|36.63|33.83|0
1654029000000|2022-05-31 20:30:00|36.62|33.82|36.71|33.91|36.78|33.98|36.62|33.82|0
1654029300000|2022-05-31 20:35:00|36.72|33.92|36.64|33.84|36.75|33.95|36.64|33.84|0
1654029600000|2022-05-31 20:40:00|36.66|33.86|36.63|33.83|36.67|33.87|36.57|33.77|0
1654029900000|2022-05-31 20:45:00|36.6|33.8|36.54|33.74|36.7|33.9|36.54|33.74|0
1654030200000|2022-05-31 20:50:00|36.55|33.75|36.53|33.73|36.56|33.76|36.46|33.66|0
1654030500000|2022-05-31 20:55:00|36.55|33.75|36.56|33.76|36.62|33.82|36.52|33.72|0
1654030800000|2022-05-31 21:00:00|36.58|33.78|36.59|33.79|36.61|33.81|36.58|33.78|0
1654031100000|2022-05-31 21:05:00|36.58|33.78|36.62|33.82|36.62|33.82|36.58|33.78|0
1654031400000|2022-05-31 21:10:00|36.6|33.8|36.54|33.74|36.6|33.8|36.54|33.74|0
1654031700000|2022-05-31 21:15:00|36.53|33.73|36.54|33.74|36.56|33.76|36.51|33.71|0
1654032000000|2022-05-31 21:20:00|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1654032300000|2022-05-31 21:25:00|36.54|33.74|36.51|33.71|36.55|33.75|36.51|33.71|0
1654032600000|2022-05-31 21:30:00|36.49|33.69|36.47|33.67|36.49|33.69|36.47|33.67|0
1654032900000|2022-05-31 21:35:00|36.46|33.66|36.44|33.64|36.47|33.67|36.44|33.64|0
1654033200000|2022-05-31 21:40:00|36.47|33.67|36.49|33.69|36.49|33.69|36.47|33.67|0
1654033500000|2022-05-31 21:45:00|36.48|33.68|36.49|33.69|36.5|33.7|36.48|33.68|0
1654033800000|2022-05-31 21:50:00|36.5|33.7|36.49|33.69|36.51|33.71|36.48|33.68|0
1654034100000|2022-05-31 21:55:00|36.48|33.68|36.46|33.66|36.5|33.7|36.45|33.65|0
1654034400000|2022-05-31 22:00:00|36.3|33.5|36.28|33.48|36.35|33.55|36.23|33.43|0
1654034700000|2022-05-31 22:05:00|36.26|33.46|36.25|33.45|36.29|33.49|36.19|33.39|0
1654035000000|2022-05-31 22:10:00|36.26|33.46|36.34|33.54|36.38|33.58|36.25|33.45|0
1654035300000|2022-05-31 22:15:00|36.33|33.53|36.41|33.61|36.41|33.61|36.23|33.43|0
1654035600000|2022-05-31 22:20:00|36.39|33.59|36.38|33.58|36.42|33.62|36.36|33.56|0
1654035900000|2022-05-31 22:25:00|36.36|33.56|36.32|33.52|36.49|33.69|36.32|33.52|0
1654036200000|2022-05-31 22:30:00|36.3|33.5|36.25|33.45|36.3|33.5|36.21|33.41|0
1654036500000|2022-05-31 22:35:00|36.27|33.47|36.06|33.26|36.27|33.47|36.06|33.26|0
1654036800000|2022-05-31 22:40:00|36.05|33.25|36.18|33.38|36.19|33.39|36.03|33.23|0
1654037100000|2022-05-31 22:45:00|36.17|33.37|35.97|33.17|36.18|33.38|35.94|33.14|0
1654037400000|2022-05-31 22:50:00|35.95|33.15|36.04|33.24|36.07|33.27|35.94|33.14|0
1654037700000|2022-05-31 22:55:00|36.03|33.23|35.91|33.11|36.03|33.23|35.87|33.07|0
1654038000000|2022-05-31 23:00:00|35.86|33.06|35.94|33.14|36|33.2|35.85|33.05|0
1654038300000|2022-05-31 23:05:00|35.97|33.17|36.04|33.24|36.08|33.28|35.92|33.12|0
1654038600000|2022-05-31 23:10:00|36.05|33.25|36.01|33.21|36.08|33.28|35.96|33.16|0
1654038900000|2022-05-31 23:15:00|36|33.2|36.04|33.24|36.08|33.28|35.97|33.17|0
1654039200000|2022-05-31 23:20:00|36.05|33.25|35.97|33.17|36.08|33.28|35.97|33.17|0
1654039500000|2022-05-31 23:25:00|35.99|33.19|35.87|33.07|35.99|33.19|35.87|33.07|0
1654039800000|2022-05-31 23:30:00|35.86|33.06|35.87|33.07|35.9|33.1|35.83|33.03|0
1654040100000|2022-05-31 23:35:00|35.88|33.08|36.05|33.25|36.05|33.25|35.88|33.08|0
1654040400000|2022-05-31 23:40:00|36.02|33.22|35.78|32.98|36.02|33.22|35.78|32.98|0
1654040700000|2022-05-31 23:45:00|35.76|32.96|35.66|32.86|35.78|32.98|35.64|32.84|0
1654041000000|2022-05-31 23:50:00|35.64|32.84|35.6|32.8|35.66|32.86|35.59|32.79|0
1654041300000|2022-05-31 23:55:00|35.58|32.78|35.58|32.78|35.67|32.87|35.54|32.74|0
1654041600000|2022-06-01 00:00:00|35.57|32.77|35.44|32.64|35.58|32.78|35.38|32.58|0
1654041900000|2022-06-01 00:05:00|35.42|32.62|35.39|32.59|35.44|32.64|35.33|32.53|0
1654042200000|2022-06-01 00:10:00|35.38|32.58|35.38|32.58|35.46|32.66|35.37|32.57|0
1654042500000|2022-06-01 00:15:00|35.36|32.56|35.48|32.68|35.51|32.71|35.35|32.55|0
1654042800000|2022-06-01 00:20:00|35.51|32.71|35.42|32.62|35.51|32.71|35.37|32.57|0
1654043100000|2022-06-01 00:25:00|35.43|32.63|35.42|32.62|35.43|32.63|35.34|32.54|0
1654043400000|2022-06-01 00:30:00|35.44|32.64|35.37|32.57|35.47|32.67|35.36|32.56|0
1654043700000|2022-06-01 00:35:00|35.39|32.59|35.47|32.67|35.54|32.74|35.39|32.59|0
1654044000000|2022-06-01 00:40:00|35.46|32.66|35.41|32.61|35.47|32.67|35.38|32.58|0
1654044300000|2022-06-01 00:45:00|35.4|32.6|35.4|32.6|35.45|32.65|35.38|32.58|0
1654044600000|2022-06-01 00:50:00|35.38|32.58|35.39|32.59|35.42|32.62|35.37|32.57|0
1654044900000|2022-06-01 00:55:00|35.38|32.58|35.47|32.67|35.48|32.68|35.38|32.58|0
1654045200000|2022-06-01 01:00:00|35.5|32.7|35.38|32.58|35.54|32.74|35.38|32.58|0
1654045500000|2022-06-01 01:05:00|35.39|32.59|35.33|32.53|35.42|32.62|35.33|32.53|0
1654045800000|2022-06-01 01:10:00|35.32|32.52|35.17|32.37|35.32|32.52|35.13|32.33|0
1654046100000|2022-06-01 01:15:00|35.14|32.34|35.11|32.31|35.19|32.39|35.07|32.27|0
1654046400000|2022-06-01 01:20:00|35.1|32.3|35.18|32.38|35.18|32.38|35.08|32.28|0
1654046700000|2022-06-01 01:25:00|35.17|32.37|35.18|32.38|35.21|32.41|35.15|32.35|0
1654047000000|2022-06-01 01:30:00|35.2|32.4|35.3|32.5|35.3|32.5|35.17|32.37|0
1654047300000|2022-06-01 01:35:00|35.31|32.51|35.18|32.38|35.41|32.61|35.15|32.35|0
1654047600000|2022-06-01 01:40:00|35.2|32.4|35.26|32.46|35.31|32.51|35.18|32.38|0
1654047900000|2022-06-01 01:45:00|35.25|32.45|35.24|32.44|35.28|32.48|35.13|32.33|0
1654048200000|2022-06-01 01:50:00|35.25|32.45|35.22|32.42|35.25|32.45|35.15|32.35|0
1654048500000|2022-06-01 01:55:00|35.21|32.41|35.25|32.45|35.26|32.46|35.18|32.38|0
1654048800000|2022-06-01 02:00:00|35.26|32.46|35.29|32.49|35.35|32.55|35.26|32.46|0
1654049100000|2022-06-01 02:05:00|35.3|32.5|35.36|32.56|35.43|32.63|35.26|32.46|0
1654049400000|2022-06-01 02:10:00|35.38|32.58|35.3|32.5|35.38|32.58|35.29|32.49|0
1654049700000|2022-06-01 02:15:00|35.29|32.49|35.27|32.47|35.32|32.52|35.25|32.45|0
1654050000000|2022-06-01 02:20:00|35.26|32.46|35.31|32.51|35.36|32.56|35.19|32.39|0
1654050300000|2022-06-01 02:25:00|35.33|32.53|35.37|32.57|35.39|32.59|35.29|32.49|0
1654050600000|2022-06-01 02:30:00|35.39|32.59|35.36|32.56|35.41|32.61|35.33|32.53|0
1654050900000|2022-06-01 02:35:00|35.37|32.57|35.31|32.51|35.4|32.6|35.3|32.5|0
1654051200000|2022-06-01 02:40:00|35.33|32.53|35.34|32.54|35.37|32.57|35.31|32.51|0
1654051500000|2022-06-01 02:45:00|35.33|32.53|35.4|32.6|35.41|32.61|35.32|32.52|0
1654051800000|2022-06-01 02:50:00|35.41|32.61|35.59|32.79|35.63|32.83|35.37|32.57|0
1654052100000|2022-06-01 02:55:00|35.6|32.8|35.66|32.86|35.69|32.89|35.55|32.75|0
1654052400000|2022-06-01 03:00:00|35.67|32.87|35.73|32.93|35.82|33.02|35.66|32.86|0
1654052700000|2022-06-01 03:05:00|35.72|32.92|35.83|33.03|35.85|33.05|35.71|32.91|0
1654053000000|2022-06-01 03:10:00|35.82|33.02|35.81|33.01|35.86|33.06|35.73|32.93|0
1654053300000|2022-06-01 03:15:00|35.83|33.03|35.74|32.94|35.83|33.03|35.74|32.94|0
1654053600000|2022-06-01 03:20:00|35.75|32.95|35.74|32.94|35.78|32.98|35.64|32.84|0
1654053900000|2022-06-01 03:25:00|35.72|32.92|35.71|32.91|35.74|32.94|35.65|32.85|0
1654054200000|2022-06-01 03:30:00|35.72|32.92|35.74|32.94|35.75|32.95|35.69|32.89|0
1654054500000|2022-06-01 03:35:00|35.75|32.95|35.75|32.95|35.81|33.01|35.74|32.94|0
1654054800000|2022-06-01 03:40:00|35.73|32.93|35.75|32.95|35.78|32.98|35.7|32.9|0
1654055100000|2022-06-01 03:45:00|35.74|32.94|35.59|32.79|35.74|32.94|35.59|32.79|0
1654055400000|2022-06-01 03:50:00|35.6|32.8|35.64|32.84|35.66|32.86|35.59|32.79|0
1654055700000|2022-06-01 03:55:00|35.63|32.83|35.64|32.84|35.66|32.86|35.63|32.83|0
1654056000000|2022-06-01 04:00:00|35.63|32.83|35.57|32.77|35.64|32.84|35.55|32.75|0
1654056300000|2022-06-01 04:05:00|35.55|32.75|35.98|33.18|35.99|33.19|35.52|32.72|0
1654056600000|2022-06-01 04:10:00|35.95|33.15|36|33.2|36.08|33.28|35.95|33.15|0
1654056900000|2022-06-01 04:15:00|35.99|33.19|35.99|33.19|36.07|33.27|35.99|33.19|0
1654057200000|2022-06-01 04:20:00|36|33.2|35.92|33.12|36.01|33.21|35.9|33.1|0
1654057500000|2022-06-01 04:25:00|35.93|33.13|35.84|33.04|35.96|33.16|35.83|33.03|0
1654057800000|2022-06-01 04:30:00|35.83|33.03|35.88|33.08|35.88|33.08|35.82|33.02|0
1654058100000|2022-06-01 04:35:00|35.9|33.1|35.73|32.93|35.91|33.11|35.73|32.93|0
1654058400000|2022-06-01 04:40:00|35.75|32.95|35.76|32.96|35.82|33.02|35.73|32.93|0
1654058700000|2022-06-01 04:45:00|35.78|32.98|35.8|33|35.84|33.04|35.72|32.92|0
1654059000000|2022-06-01 04:50:00|35.79|32.99|35.82|33.02|35.88|33.08|35.79|32.99|0
1654059300000|2022-06-01 04:55:00|35.79|32.99|35.58|32.78|35.79|32.99|35.57|32.77|0
1654059600000|2022-06-01 05:00:00|35.55|32.75|35.54|32.74|35.64|32.84|35.49|32.69|0
1654059900000|2022-06-01 05:05:00|35.52|32.72|35.48|32.68|35.52|32.72|35.35|32.55|0
1654060200000|2022-06-01 05:10:00|35.49|32.69|35.61|32.81|35.62|32.82|35.46|32.66|0
1654060500000|2022-06-01 05:15:00|35.6|32.8|35.74|32.94|35.77|32.97|35.55|32.75|0
1654060800000|2022-06-01 05:20:00|35.73|32.93|35.89|33.09|35.92|33.12|35.72|32.92|0
1654061100000|2022-06-01 05:25:00|35.87|33.07|35.9|33.1|35.93|33.13|35.83|33.03|0
1654061400000|2022-06-01 05:30:00|35.92|33.12|36.37|33.57|36.37|33.57|35.92|33.12|0
1654061700000|2022-06-01 05:35:00|36.36|33.56|36.27|33.47|36.36|33.56|36.22|33.42|0
1654062000000|2022-06-01 05:40:00|36.25|33.45|36.25|33.45|36.27|33.47|36.16|33.36|0
1654062300000|2022-06-01 05:45:00|36.27|33.47|36.52|33.72|36.52|33.72|36.21|33.41|0
1654062600000|2022-06-01 05:50:00|36.53|33.73|36.52|33.72|36.53|33.73|36.34|33.54|0
1654062900000|2022-06-01 05:55:00|36.49|33.69|36.35|33.55|36.55|33.75|36.34|33.54|0
1654063200000|2022-06-01 06:00:00|36.32|33.52|36.25|33.45|36.49|33.69|36.23|33.43|0
1654063500000|2022-06-01 06:05:00|36.23|33.43|35.98|33.18|36.25|33.45|35.98|33.18|0
1654063800000|2022-06-01 06:10:00|35.96|33.16|35.96|33.16|36.01|33.21|35.8|33|0
1654064100000|2022-06-01 06:15:00|35.98|33.18|36.11|33.31|36.11|33.31|35.89|33.09|0
1654064400000|2022-06-01 06:20:00|36.1|33.3|35.86|33.06|36.14|33.34|35.86|33.06|0
1654064700000|2022-06-01 06:25:00|35.88|33.08|36.04|33.24|36.06|33.26|35.87|33.07|0
1654065000000|2022-06-01 06:30:00|36.03|33.23|36.06|33.26|36.06|33.26|35.96|33.16|0
1654065300000|2022-06-01 06:35:00|36.08|33.28|36.04|33.24|36.22|33.42|35.98|33.18|0
1654065600000|2022-06-01 06:40:00|36.03|33.23|35.87|33.07|36.04|33.24|35.81|33.01|0
1654065900000|2022-06-01 06:45:00|35.88|33.08|35.72|32.92|35.94|33.14|35.71|32.91|0
1654066200000|2022-06-01 06:50:00|35.7|32.9|35.8|33|35.86|33.06|35.7|32.9|0
1654066500000|2022-06-01 06:55:00|35.77|32.97|35.74|32.94|35.83|33.03|35.72|32.92|0
1654066800000|2022-06-01 07:00:00|35.73|32.93|35.72|32.92|35.93|33.13|35.53|32.73|0
1654067100000|2022-06-01 07:05:00|35.51|33.11|35.06|32.66|36.2|33.8|34.85|32.45|0
1654067400000|2022-06-01 07:10:00|35.09|32.69|34.96|32.56|35.09|32.69|34.8|32.4|0
1654067700000|2022-06-01 07:15:00|34.95|32.55|34.93|32.53|35.03|32.63|34.84|32.44|0
1654068000000|2022-06-01 07:20:00|34.95|32.55|35.08|32.68|35.21|32.81|34.9|32.5|0
1654068300000|2022-06-01 07:25:00|35.09|32.69|35.02|32.62|35.17|32.77|34.91|32.51|0
1654068600000|2022-06-01 07:30:00|35.03|32.63|34.8|32.4|35.18|32.78|34.8|32.4|0
1654068900000|2022-06-01 07:35:00|34.81|32.41|34.9|32.5|34.9|32.5|34.72|32.32|0
1654069200000|2022-06-01 07:40:00|34.97|32.57|35.4|33|35.5|33.1|34.93|32.53|0
1654069500000|2022-06-01 07:45:00|35.38|32.98|35.31|32.91|35.48|33.08|35.26|32.86|0
1654069800000|2022-06-01 07:50:00|35.29|32.89|35.38|32.98|35.44|33.04|35.19|32.79|0
1654070100000|2022-06-01 07:55:00|35.39|32.99|35.31|32.91|35.39|32.99|35.14|32.74|0
1654070400000|2022-06-01 08:00:00|35.32|32.92|35.36|32.96|35.44|33.04|35.23|32.83|0
1654070700000|2022-06-01 08:05:00|35.35|32.95|35.73|33.33|35.98|33.58|35.32|32.92|0
1654071000000|2022-06-01 08:10:00|35.74|33.34|36.11|33.71|36.12|33.72|35.74|33.34|0
1654071300000|2022-06-01 08:15:00|36.12|33.72|36.04|33.64|36.12|33.72|35.94|33.54|0
1654071600000|2022-06-01 08:20:00|36.03|33.63|35.89|33.49|36.16|33.76|35.89|33.49|0
1654071900000|2022-06-01 08:25:00|35.87|33.47|35.81|33.41|35.95|33.55|35.78|33.38|0
1654072200000|2022-06-01 08:30:00|35.8|33.4|35.74|33.34|35.8|33.4|35.61|33.21|0
1654072500000|2022-06-01 08:35:00|35.72|33.32|35.83|33.43|35.9|33.5|35.64|33.24|0
1654072800000|2022-06-01 08:40:00|35.8|33.4|35.81|33.41|35.96|33.56|35.72|33.32|0
1654073100000|2022-06-01 08:45:00|35.77|33.37|35.52|33.12|35.79|33.39|35.51|33.11|0
1654073400000|2022-06-01 08:50:00|35.51|33.11|35.59|33.19|35.61|33.21|35.51|33.11|0
1654073700000|2022-06-01 08:55:00|35.57|33.17|35.74|33.34|35.74|33.34|35.57|33.17|0
1654074000000|2022-06-01 09:00:00|35.69|33.29|35.66|33.26|35.73|33.33|35.52|33.12|0
1654074300000|2022-06-01 09:05:00|35.63|33.23|35.51|33.11|35.65|33.25|35.4|33|0
1654074600000|2022-06-01 09:10:00|35.49|33.09|35.54|33.14|35.58|33.18|35.49|33.09|0
1654074900000|2022-06-01 09:15:00|35.52|33.12|35.52|33.12|35.54|33.14|35.45|33.05|0
1654075200000|2022-06-01 09:20:00|35.51|33.11|35.37|32.97|35.57|33.17|35.28|32.88|0
1654075500000|2022-06-01 09:25:00|35.38|32.98|35.34|32.94|35.39|32.99|35.28|32.88|0
1654075800000|2022-06-01 09:30:00|35.33|32.93|35.24|32.84|35.34|32.94|35.24|32.84|0
1654076100000|2022-06-01 09:35:00|35.23|32.83|35.35|32.95|35.35|32.95|35.21|32.81|0
1654076400000|2022-06-01 09:40:00|35.36|32.96|35.36|32.96|35.43|33.03|35.35|32.95|0
1654076700000|2022-06-01 09:45:00|35.35|32.95|35.48|33.08|35.5|33.1|35.35|32.95|0
1654077000000|2022-06-01 09:50:00|35.49|33.09|35.44|33.04|35.57|33.17|35.42|33.02|0
1654077300000|2022-06-01 09:55:00|35.45|33.05|35.57|33.17|35.58|33.18|35.44|33.04|0
1654077600000|2022-06-01 10:00:00|35.58|33.18|35.57|33.17|35.61|33.21|35.49|33.09|0
1654077900000|2022-06-01 10:05:00|35.55|33.15|35.7|33.3|35.77|33.37|35.51|33.11|0
1654078200000|2022-06-01 10:10:00|35.68|33.28|35.73|33.33|35.8|33.4|35.67|33.27|0
1654078500000|2022-06-01 10:15:00|35.76|33.36|35.66|33.26|35.79|33.39|35.61|33.21|0
1654078800000|2022-06-01 10:20:00|35.65|33.25|35.77|33.37|35.87|33.47|35.64|33.24|0
1654079100000|2022-06-01 10:25:00|35.76|33.36|35.81|33.41|35.9|33.5|35.76|33.36|0
1654079400000|2022-06-01 10:30:00|35.83|33.43|35.72|33.32|35.83|33.43|35.61|33.21|0
1654079700000|2022-06-01 10:35:00|35.73|33.33|35.92|33.52|35.93|33.53|35.65|33.25|0
1654080000000|2022-06-01 10:40:00|35.9|33.5|35.66|33.26|35.9|33.5|35.65|33.25|0
1654080300000|2022-06-01 10:45:00|35.65|33.25|35.82|33.42|35.82|33.42|35.65|33.25|0
1654080600000|2022-06-01 10:50:00|35.81|33.41|35.96|33.56|35.97|33.57|35.8|33.4|0
1654080900000|2022-06-01 10:55:00|35.97|33.57|35.87|33.47|36.08|33.68|35.78|33.38|0
1654081200000|2022-06-01 11:00:00|35.84|33.44|35.66|33.26|35.87|33.47|35.64|33.24|0
1654081500000|2022-06-01 11:05:00|35.64|33.24|35.42|33.02|35.68|33.28|35.29|32.89|0
1654081800000|2022-06-01 11:10:00|35.43|33.03|35.42|33.02|35.53|33.13|35.35|32.95|0
1654082100000|2022-06-01 11:15:00|35.4|33|35.53|33.13|35.54|33.14|35.4|33|0
1654082400000|2022-06-01 11:20:00|35.54|33.14|35.53|33.13|35.64|33.24|35.49|33.09|0
1654082700000|2022-06-01 11:25:00|35.52|33.12|35.46|33.06|35.55|33.15|35.46|33.06|0
1654083000000|2022-06-01 11:30:00|35.47|33.07|35.41|33.01|35.62|33.22|35.24|32.84|0
1654083300000|2022-06-01 11:35:00|35.42|33.02|35.34|32.94|35.42|33.02|35.19|32.79|0
1654083600000|2022-06-01 11:40:00|35.35|32.95|35.51|33.11|35.52|33.12|35.32|32.92|0
1654083900000|2022-06-01 11:45:00|35.5|33.1|35.32|32.92|35.54|33.14|35.13|32.73|0
1654084200000|2022-06-01 11:50:00|35.31|32.91|35.39|32.99|35.48|33.08|35.29|32.89|0
1654084500000|2022-06-01 11:55:00|35.38|32.98|35.03|32.63|35.39|32.99|35.03|32.63|0
1654084800000|2022-06-01 12:00:00|35.01|32.61|34.97|32.57|35.11|32.71|34.85|32.45|0
1654085100000|2022-06-01 12:05:00|34.98|32.58|35.02|32.62|35.05|32.65|34.84|32.44|0
1654085400000|2022-06-01 12:10:00|35.04|32.64|34.99|32.59|35.04|32.64|34.91|32.51|0
1654085700000|2022-06-01 12:15:00|34.98|32.58|35.12|32.72|35.12|32.72|34.92|32.52|0
1654086000000|2022-06-01 12:20:00|35.08|32.68|34.79|32.39|35.14|32.74|34.77|32.37|0
1654086300000|2022-06-01 12:25:00|34.8|32.4|34.68|32.28|34.84|32.44|34.57|32.17|0
1654086600000|2022-06-01 12:30:00|34.67|32.27|34.63|32.23|34.83|32.43|34.63|32.23|0
1654086900000|2022-06-01 12:35:00|34.61|32.21|34.64|32.24|34.71|32.31|34.6|32.2|0
1654087200000|2022-06-01 12:40:00|34.65|32.25|34.53|32.13|34.75|32.35|34.51|32.11|0
1654087500000|2022-06-01 12:45:00|34.52|32.12|34.69|32.29|34.75|32.35|34.52|32.12|0
1654087800000|2022-06-01 12:50:00|34.71|32.31|34.63|32.23|34.74|32.34|34.59|32.19|0
1654088100000|2022-06-01 12:55:00|34.61|32.21|34.82|32.42|34.82|32.42|34.56|32.16|0
1654088400000|2022-06-01 13:00:00|34.77|32.37|34.85|32.45|34.97|32.57|34.68|32.28|0
1654088700000|2022-06-01 13:05:00|34.86|32.46|34.6|32.2|34.89|32.49|34.6|32.2|0
1654089000000|2022-06-01 13:10:00|34.62|32.22|34.57|32.17|34.66|32.26|34.42|32.02|0
1654089300000|2022-06-01 13:15:00|34.56|32.16|34.38|31.98|34.69|32.29|34.37|31.97|0
1654089600000|2022-06-01 13:20:00|34.43|32.03|34.44|32.04|34.61|32.21|34.41|32.01|0
1654089900000|2022-06-01 13:25:00|34.4|32|34.41|32.01|34.5|32.1|34.4|32|0
1654090200000|2022-06-01 13:30:00|34.44|32.04|33.65|31.25|35.15|32.75|33.42|31.02|0
1654090500000|2022-06-01 13:35:00|33.58|31.18|34.14|31.74|34.16|31.76|33.27|30.87|0
1654090800000|2022-06-01 13:40:00|34.13|31.73|34.06|31.66|34.24|31.84|33.37|30.97|0
1654091100000|2022-06-01 13:45:00|33.97|31.57|34.33|31.93|34.52|32.12|33.86|31.46|0
1654091400000|2022-06-01 13:50:00|34.29|31.89|33.86|31.46|34.42|32.02|33.81|31.41|0
1654091700000|2022-06-01 13:55:00|33.79|31.39|34.02|31.62|34.18|31.78|33.72|31.32|0
1654092000000|2022-06-01 14:00:00|33.93|31.53|34.43|32.03|34.79|32.39|33.84|31.44|0
1654092300000|2022-06-01 14:05:00|34.51|32.11|35.32|32.92|35.52|33.12|34.46|32.06|0
1654092600000|2022-06-01 14:10:00|35.3|32.9|34.78|32.38|35.74|33.34|34.33|31.93|0
1654092900000|2022-06-01 14:15:00|34.84|32.44|35.5|33.1|35.53|33.13|34.84|32.44|0
1654093200000|2022-06-01 14:20:00|35.53|33.13|35.74|33.34|35.75|33.35|34.87|32.47|0
1654093500000|2022-06-01 14:25:00|35.76|33.36|36.03|33.63|36.06|33.66|35.53|33.13|0
1654093800000|2022-06-01 14:30:00|36.04|33.64|36.38|33.98|36.42|34.02|35.66|33.26|0
1654094100000|2022-06-01 14:35:00|36.44|34.04|36.32|33.92|36.76|34.36|36.27|33.87|0
1654094400000|2022-06-01 14:40:00|36.35|33.95|36.13|33.73|36.41|34.01|35.99|33.59|0
1654094700000|2022-06-01 14:45:00|36.18|33.78|36.47|34.07|36.47|34.07|36.05|33.65|0
1654095000000|2022-06-01 14:50:00|36.48|34.08|35.76|33.36|36.51|34.11|35.71|33.31|0
1654095300000|2022-06-01 14:55:00|35.78|33.38|35.75|33.35|35.93|33.53|35.61|33.21|0
1654095600000|2022-06-01 15:00:00|35.81|33.41|36.22|33.82|36.45|34.05|35.78|33.38|0
1654095900000|2022-06-01 15:05:00|36.25|33.85|36.52|34.12|36.52|34.12|36.03|33.63|0
1654096200000|2022-06-01 15:10:00|36.51|34.11|36.35|33.95|36.52|34.12|36.05|33.65|0
1654096500000|2022-06-01 15:15:00|36.36|33.96|36.6|34.2|36.88|34.48|36.27|33.87|0
1654096800000|2022-06-01 15:20:00|36.67|34.27|37.08|34.68|37.22|34.82|36.67|34.27|0
1654097100000|2022-06-01 15:25:00|37.09|34.69|37.74|35.34|38.25|35.85|35.96|33.56|0
1654097400000|2022-06-01 15:30:00|37.79|35.39|37.9|35.5|38.03|35.63|37.57|35.17|0
1654097700000|2022-06-01 15:35:00|37.85|35.45|37.94|35.54|38.22|35.82|37.79|35.39|0
1654098000000|2022-06-01 15:40:00|38.03|35.63|38.47|36.07|38.47|36.07|38.02|35.62|0
1654098300000|2022-06-01 15:45:00|38.5|36.1|38.84|36.44|38.84|36.44|37.99|35.59|0
1654098600000|2022-06-01 15:50:00|38.86|36.46|38.37|35.97|38.89|36.49|38.29|35.89|0
1654098900000|2022-06-01 15:55:00|38.32|35.92|38.52|36.12|38.56|36.16|38.16|35.76|0
1654099200000|2022-06-01 16:00:00|38.54|36.14|38.69|36.29|38.8|36.4|38.45|36.05|0
1654099500000|2022-06-01 16:05:00|38.72|36.32|38.51|36.11|38.73|36.33|38.33|35.93|0
1654099800000|2022-06-01 16:10:00|38.56|36.16|38.46|36.06|38.88|36.48|38.46|36.06|0
1654100100000|2022-06-01 16:15:00|38.48|36.08|38.17|35.77|38.52|36.12|38.17|35.77|0
1654100400000|2022-06-01 16:20:00|38.15|35.75|38.09|35.69|38.22|35.82|37.99|35.59|0
1654100700000|2022-06-01 16:25:00|38.11|35.71|38.57|36.17|38.57|36.17|38.06|35.66|0
1654101000000|2022-06-01 16:30:00|38.6|36.2|38.12|35.72|38.6|36.2|37.99|35.59|0
1654101300000|2022-06-01 16:35:00|38.1|35.7|38.21|35.81|38.41|36.01|38.01|35.61|0
1654101600000|2022-06-01 16:40:00|38.25|35.85|38.48|36.08|38.5|36.1|38.04|35.64|0
1654101900000|2022-06-01 16:45:00|38.5|36.1|38.71|36.31|38.84|36.44|38.44|36.04|0
1654102200000|2022-06-01 16:50:00|38.69|36.29|38.39|35.99|38.94|36.54|38.39|35.99|0
1654102500000|2022-06-01 16:55:00|38.4|36|38.28|35.88|38.53|36.13|38.16|35.76|0
1654102800000|2022-06-01 17:00:00|38.3|35.9|38.3|35.9|38.38|35.98|38.02|35.62|0
1654103100000|2022-06-01 17:05:00|38.33|35.93|37.65|35.25|38.33|35.93|37.65|35.25|0
1654103400000|2022-06-01 17:10:00|37.63|35.23|37.91|35.51|37.93|35.53|37.49|35.09|0
1654103700000|2022-06-01 17:15:00|37.9|35.5|37.54|35.14|37.9|35.5|37.46|35.06|0
1654104000000|2022-06-01 17:20:00|37.55|35.15|37.63|35.23|37.73|35.33|37.27|34.87|0
1654104300000|2022-06-01 17:25:00|37.6|35.2|37.5|35.1|37.6|35.2|37.27|34.87|0
1654104600000|2022-06-01 17:30:00|37.52|35.12|36.56|34.16|37.59|35.19|36.22|33.82|0
1654104900000|2022-06-01 17:35:00|36.58|34.18|36.24|33.84|36.62|34.22|36.13|33.73|0
1654105200000|2022-06-01 17:40:00|36.25|33.85|36.17|33.77|36.36|33.96|36.1|33.7|0
1654105500000|2022-06-01 17:45:00|36.14|33.74|36.25|33.85|36.36|33.96|36.02|33.62|0
1654105800000|2022-06-01 17:50:00|36.3|33.9|36.62|34.22|36.65|34.25|36.16|33.76|0
1654106100000|2022-06-01 17:55:00|36.66|34.26|36.35|33.95|36.66|34.26|36.05|33.65|0
1654106400000|2022-06-01 18:00:00|36.38|33.98|36|33.6|36.42|34.02|35.96|33.56|0
1654106700000|2022-06-01 18:05:00|36.03|33.63|36.02|33.62|36.31|33.91|35.87|33.47|0
1654107000000|2022-06-01 18:10:00|36.03|33.63|36.08|33.68|36.32|33.92|35.97|33.57|0
1654107300000|2022-06-01 18:15:00|36.17|33.77|36.2|33.8|36.35|33.95|35.91|33.51|0
1654107600000|2022-06-01 18:20:00|36.15|33.75|35.41|33.01|36.3|33.9|35.4|33|0
1654107900000|2022-06-01 18:25:00|35.4|33|35.26|32.86|35.47|33.07|34.99|32.59|0
1654108200000|2022-06-01 18:30:00|35.22|32.82|35.13|32.73|35.26|32.86|35.07|32.67|0
1654108500000|2022-06-01 18:35:00|35.16|32.76|35.38|32.98|35.38|32.98|34.99|32.59|0
1654108800000|2022-06-01 18:40:00|35.39|32.99|34.93|32.53|35.42|33.02|34.87|32.47|0
1654109100000|2022-06-01 18:45:00|34.89|32.49|35.14|32.74|35.33|32.93|34.89|32.49|0
1654109400000|2022-06-01 18:50:00|35.17|32.77|35.52|33.12|35.55|33.15|35.15|32.75|0
1654109700000|2022-06-01 18:55:00|35.49|33.09|35.54|33.14|35.72|33.32|35.31|32.91|0
1654110000000|2022-06-01 19:00:00|35.52|33.12|35.67|33.27|35.88|33.48|35.36|32.96|0
1654110300000|2022-06-01 19:05:00|35.72|33.32|35.37|32.97|35.72|33.32|35.24|32.84|0
1654110600000|2022-06-01 19:10:00|35.41|33.01|35.01|32.61|35.47|33.07|34.92|32.52|0
1654110900000|2022-06-01 19:15:00|35.03|32.63|35.01|32.61|35.2|32.8|34.73|32.33|0
1654111200000|2022-06-01 19:20:00|35.02|32.62|35|32.6|35.11|32.71|34.8|32.4|0
1654111500000|2022-06-01 19:25:00|35.03|32.63|35.11|32.71|35.32|32.92|34.99|32.59|0
1654111800000|2022-06-01 19:30:00|35.19|32.79|35.24|32.84|36.67|34.27|34.66|32.26|0
1654112100000|2022-06-01 19:35:00|35.28|32.88|34.81|32.41|35.43|33.03|34.81|32.41|0
1654112400000|2022-06-01 19:40:00|34.79|32.39|35|32.6|35|32.6|34.61|32.21|0
1654112700000|2022-06-01 19:45:00|35.06|32.66|34.95|32.55|35.22|32.82|34.82|32.42|0
1654113000000|2022-06-01 19:50:00|34.73|32.33|35.74|33.34|35.77|33.37|34.73|32.33|0
1654113300000|2022-06-01 19:55:00|35.8|33.4|36.26|33.86|36.32|33.92|35.72|33.32|0
1654113600000|2022-06-01 20:00:00|36.27|33.87|36.25|33.85|36.36|33.96|36.07|33.67|0
1654113900000|2022-06-01 20:05:00|36.24|33.84|36.34|33.94|36.53|34.13|36.22|33.82|0
1654114200000|2022-06-01 20:10:00|36.33|33.93|36.24|33.84|36.44|34.04|36.24|33.84|0
1654114500000|2022-06-01 20:15:00|36.42|33.62|36.6|33.8|36.6|33.8|36.42|33.62|0
1654114800000|2022-06-01 20:20:00|36.62|33.82|36.54|33.74|36.68|33.88|36.54|33.74|0
1654115100000|2022-06-01 20:25:00|36.53|33.73|36.51|33.71|36.56|33.76|36.49|33.69|0
1654115400000|2022-06-01 20:30:00|36.52|33.72|36.58|33.78|36.6|33.8|36.45|33.65|0
1654115700000|2022-06-01 20:35:00|36.6|33.8|36.6|33.8|36.61|33.81|36.54|33.74|0
1654116000000|2022-06-01 20:40:00|36.61|33.81|36.69|33.89|36.71|33.91|36.61|33.81|0
1654116300000|2022-06-01 20:45:00|36.67|33.87|36.53|33.73|36.74|33.94|36.52|33.72|0
1654116600000|2022-06-01 20:50:00|36.57|33.77|36.68|33.88|36.68|33.88|36.49|33.69|0
1654116900000|2022-06-01 20:55:00|36.66|33.86|36.57|33.77|36.78|33.98|36.54|33.74|0
1654117200000|2022-06-01 21:00:00|36.56|33.76|36.6|33.8|36.61|33.81|36.52|33.72|0
1654117500000|2022-06-01 21:05:00|36.59|33.79|36.59|33.79|36.6|33.8|36.59|33.79|0
1654117800000|2022-06-01 21:10:00|36.58|33.78|36.61|33.81|36.61|33.81|36.58|33.78|0
1654118100000|2022-06-01 21:15:00|36.58|33.78|36.55|33.75|36.58|33.78|36.55|33.75|0
1654118400000|2022-06-01 21:20:00|36.54|33.74|36.53|33.73|36.55|33.75|36.53|33.73|0
1654118700000|2022-06-01 21:25:00|36.54|33.74|36.54|33.74|36.56|33.76|36.54|33.74|0
1654119000000|2022-06-01 21:30:00|36.55|33.75|36.56|33.76|36.57|33.77|36.55|33.75|0
1654119300000|2022-06-01 21:35:00|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1654119600000|2022-06-01 21:40:00|36.53|33.73|36.56|33.76|36.56|33.76|36.53|33.73|0
1654119900000|2022-06-01 21:45:00|36.55|33.75|36.6|33.8|36.6|33.8|36.55|33.75|0
1654120200000|2022-06-01 21:50:00|36.59|33.79|36.59|33.79|36.62|33.82|36.59|33.79|0
1654120500000|2022-06-01 21:55:00|36.57|33.77|36.57|33.77|36.6|33.8|36.55|33.75|0
1654120800000|2022-06-01 22:00:00|36.51|33.71|36.48|33.68|36.59|33.79|36.43|33.63|0
1654121100000|2022-06-01 22:05:00|36.47|33.67|36.58|33.78|36.61|33.81|36.45|33.65|0
1654121400000|2022-06-01 22:10:00|36.61|33.81|36.61|33.81|36.71|33.91|36.6|33.8|0
1654121700000|2022-06-01 22:15:00|36.59|33.79|36.48|33.68|36.61|33.81|36.41|33.61|0
1654122000000|2022-06-01 22:20:00|36.47|33.67|36.63|33.83|36.71|33.91|36.44|33.64|0
1654122300000|2022-06-01 22:25:00|36.62|33.82|36.69|33.89|36.71|33.91|36.6|33.8|0
1654122600000|2022-06-01 22:30:00|36.71|33.91|36.74|33.94|36.84|34.04|36.65|33.85|0
1654122900000|2022-06-01 22:35:00|36.71|33.91|36.83|34.03|36.86|34.06|36.71|33.91|0
1654123200000|2022-06-01 22:40:00|36.85|34.05|36.8|34|36.86|34.06|36.68|33.88|0
1654123500000|2022-06-01 22:45:00|36.81|34.01|36.91|34.11|36.95|34.15|36.74|33.94|0
1654123800000|2022-06-01 22:50:00|36.89|34.09|36.89|34.09|36.97|34.17|36.87|34.07|0
1654124100000|2022-06-01 22:55:00|36.88|34.08|36.93|34.13|36.95|34.15|36.86|34.06|0
1654124400000|2022-06-01 23:00:00|36.92|34.12|36.87|34.07|36.98|34.18|36.82|34.02|0
1654124700000|2022-06-01 23:05:00|36.88|34.08|36.92|34.12|36.95|34.15|36.85|34.05|0
1654125000000|2022-06-01 23:10:00|36.93|34.13|36.85|34.05|37.02|34.22|36.83|34.03|0
1654125300000|2022-06-01 23:15:00|36.84|34.04|36.87|34.07|36.91|34.11|36.81|34.01|0
1654125600000|2022-06-01 23:20:00|36.85|34.05|36.82|34.02|36.88|34.08|36.77|33.97|0
1654125900000|2022-06-01 23:25:00|36.81|34.01|36.77|33.97|36.82|34.02|36.74|33.94|0
1654126200000|2022-06-01 23:30:00|36.76|33.96|36.85|34.05|36.85|34.05|36.73|33.93|0
1654126500000|2022-06-01 23:35:00|36.86|34.06|36.89|34.09|36.91|34.11|36.83|34.03|0
1654126800000|2022-06-01 23:40:00|36.88|34.08|37.11|34.31|37.16|34.36|36.88|34.08|0
1654127100000|2022-06-01 23:45:00|37.14|34.34|37.08|34.28|37.18|34.38|37.08|34.28|0
1654127400000|2022-06-01 23:50:00|37.09|34.29|37.17|34.37|37.2|34.4|37.09|34.29|0
1654127700000|2022-06-01 23:55:00|37.15|34.35|37.11|34.31|37.2|34.4|37.08|34.28|0
1654128000000|2022-06-02 00:00:00|37.09|34.29|37.25|34.45|37.26|34.46|37|34.2|0
1654128300000|2022-06-02 00:05:00|37.24|34.44|37.07|34.27|37.34|34.54|37.06|34.26|0
1654128600000|2022-06-02 00:10:00|37.06|34.26|36.9|34.1|37.13|34.33|36.84|34.04|0
1654128900000|2022-06-02 00:15:00|36.88|34.08|36.47|33.67|36.9|34.1|36.47|33.67|0
1654129200000|2022-06-02 00:20:00|36.45|33.65|36.3|33.5|36.51|33.71|36.27|33.47|0
1654129500000|2022-06-02 00:25:00|36.31|33.51|36.27|33.47|36.36|33.56|36.07|33.27|0
1654129800000|2022-06-02 00:30:00|36.25|33.45|36.29|33.49|36.33|33.53|36.2|33.4|0
1654130100000|2022-06-02 00:35:00|36.28|33.48|36.07|33.27|36.31|33.51|36.01|33.21|0
1654130400000|2022-06-02 00:40:00|36.05|33.25|36.11|33.31|36.16|33.36|35.97|33.17|0
1654130700000|2022-06-02 00:45:00|36.09|33.29|35.93|33.13|36.16|33.36|35.92|33.12|0
1654131000000|2022-06-02 00:50:00|35.91|33.11|36.11|33.31|36.11|33.31|35.91|33.11|0
1654131300000|2022-06-02 00:55:00|36.12|33.32|36.07|33.27|36.12|33.32|35.99|33.19|0
1654131600000|2022-06-02 01:00:00|36.06|33.26|36.15|33.35|36.18|33.38|35.98|33.18|0
1654131900000|2022-06-02 01:05:00|36.18|33.38|36.08|33.28|36.23|33.43|36.07|33.27|0
1654132200000|2022-06-02 01:10:00|36.07|33.27|36.15|33.35|36.18|33.38|36.06|33.26|0
1654132500000|2022-06-02 01:15:00|36.13|33.33|36.15|33.35|36.21|33.41|36.09|33.29|0
1654132800000|2022-06-02 01:20:00|36.14|33.34|36.07|33.27|36.14|33.34|35.93|33.13|0
1654133100000|2022-06-02 01:25:00|36.05|33.25|35.93|33.13|36.11|33.31|35.92|33.12|0
1654133400000|2022-06-02 01:30:00|35.9|33.1|35.92|33.12|35.99|33.19|35.83|33.03|0
1654133700000|2022-06-02 01:35:00|35.9|33.1|36.01|33.21|36.05|33.25|35.9|33.1|0
1654134000000|2022-06-02 01:40:00|35.99|33.19|36.14|33.34|36.16|33.36|35.96|33.16|0
1654134300000|2022-06-02 01:45:00|36.16|33.36|36.09|33.29|36.16|33.36|36.05|33.25|0
1654134600000|2022-06-02 01:50:00|36.08|33.28|36.06|33.26|36.21|33.41|35.99|33.19|0
1654134900000|2022-06-02 01:55:00|36.05|33.25|36.27|33.47|36.27|33.47|36.05|33.25|0
1654135200000|2022-06-02 02:00:00|36.26|33.46|36.46|33.66|36.49|33.69|36.24|33.44|0
1654135500000|2022-06-02 02:05:00|36.5|33.7|36.3|33.5|36.55|33.75|36.27|33.47|0
1654135800000|2022-06-02 02:10:00|36.32|33.52|36.13|33.33|36.36|33.56|36.12|33.32|0
1654136100000|2022-06-02 02:15:00|36.1|33.3|36.06|33.26|36.16|33.36|36.03|33.23|0
1654136400000|2022-06-02 02:20:00|36.04|33.24|36.08|33.28|36.16|33.36|36.01|33.21|0
1654136700000|2022-06-02 02:25:00|36.07|33.27|36.08|33.28|36.13|33.33|36.02|33.22|0
1654137000000|2022-06-02 02:30:00|36.07|33.27|35.99|33.19|36.13|33.33|35.98|33.18|0
1654137300000|2022-06-02 02:35:00|36.01|33.21|36.13|33.33|36.17|33.37|35.98|33.18|0
1654137600000|2022-06-02 02:40:00|36.16|33.36|36.26|33.46|36.28|33.48|36.14|33.34|0
1654137900000|2022-06-02 02:45:00|36.27|33.47|36.15|33.35|36.31|33.51|36.11|33.31|0
1654138200000|2022-06-02 02:50:00|36.14|33.34|36.2|33.4|36.25|33.45|36.14|33.34|0
1654138500000|2022-06-02 02:55:00|36.21|33.41|36.36|33.56|36.38|33.58|36.14|33.34|0
1654138800000|2022-06-02 03:00:00|36.35|33.55|36.35|33.55|36.37|33.57|36.25|33.45|0
1654139100000|2022-06-02 03:05:00|36.33|33.53|36.33|33.53|36.36|33.56|36.18|33.38|0
1654139400000|2022-06-02 03:10:00|36.32|33.52|36.39|33.59|36.45|33.65|36.32|33.52|0
1654139700000|2022-06-02 03:15:00|36.38|33.58|36.33|33.53|36.38|33.58|36.27|33.47|0
1654140000000|2022-06-02 03:20:00|36.32|33.52|36.31|33.51|36.32|33.52|36.25|33.45|0
1654140300000|2022-06-02 03:25:00|36.3|33.5|36.33|33.53|36.34|33.54|36.28|33.48|0
1654140600000|2022-06-02 03:30:00|36.32|33.52|36.35|33.55|36.39|33.59|36.28|33.48|0
1654140900000|2022-06-02 03:35:00|36.36|33.56|36.39|33.59|36.49|33.69|36.36|33.56|0
1654141200000|2022-06-02 03:40:00|36.37|33.57|36.35|33.55|36.38|33.58|36.26|33.46|0
1654141500000|2022-06-02 03:45:00|36.36|33.56|36.3|33.5|36.41|33.61|36.28|33.48|0
1654141800000|2022-06-02 03:50:00|36.28|33.48|36.36|33.56|36.37|33.57|36.26|33.46|0
1654142100000|2022-06-02 03:55:00|36.37|33.57|36.3|33.5|36.38|33.58|36.29|33.49|0
1654142400000|2022-06-02 04:00:00|36.29|33.49|36.32|33.52|36.35|33.55|36.24|33.44|0
1654142700000|2022-06-02 04:05:00|36.3|33.5|36.36|33.56|36.38|33.58|36.27|33.47|0
1654143000000|2022-06-02 04:10:00|36.35|33.55|36.32|33.52|36.36|33.56|36.27|33.47|0
1654143300000|2022-06-02 04:15:00|36.31|33.51|36.12|33.32|36.32|33.52|36.12|33.32|0
1654143600000|2022-06-02 04:20:00|36.13|33.33|36.18|33.38|36.19|33.39|36.12|33.32|0
1654143900000|2022-06-02 04:25:00|36.16|33.36|36.16|33.36|36.2|33.4|36.14|33.34|0
1654144200000|2022-06-02 04:30:00|36.14|33.34|36.13|33.33|36.17|33.37|36.13|33.33|0
1654144500000|2022-06-02 04:35:00|36.14|33.34|36.07|33.27|36.17|33.37|36.05|33.25|0
1654144800000|2022-06-02 04:40:00|36.05|33.25|36.08|33.28|36.1|33.3|36.02|33.22|0
1654145100000|2022-06-02 04:45:00|36.07|33.27|36.12|33.32|36.12|33.32|36.03|33.23|0
1654145400000|2022-06-02 04:50:00|36.14|33.34|36.09|33.29|36.17|33.37|36.08|33.28|0
1654145700000|2022-06-02 04:55:00|36.08|33.28|36.08|33.28|36.09|33.29|36.06|33.26|0
1654146000000|2022-06-02 05:00:00|36.06|33.26|36.09|33.29|36.09|33.29|35.98|33.18|0
1654146300000|2022-06-02 05:05:00|36.08|33.28|36.17|33.37|36.2|33.4|36.03|33.23|0
1654146600000|2022-06-02 05:10:00|36.18|33.38|36.52|33.72|36.52|33.72|36.18|33.38|0
1654146900000|2022-06-02 05:15:00|36.5|33.7|36.54|33.74|36.7|33.9|36.42|33.62|0
1654147200000|2022-06-02 05:20:00|36.53|33.73|36.53|33.73|36.59|33.79|36.47|33.67|0
1654147500000|2022-06-02 05:25:00|36.54|33.74|36.42|33.62|36.6|33.8|36.42|33.62|0
1654147800000|2022-06-02 05:30:00|36.41|33.61|36.53|33.73|36.53|33.73|36.4|33.6|0
1654148100000|2022-06-02 05:35:00|36.52|33.72|36.53|33.73|36.65|33.85|36.44|33.64|0
1654148400000|2022-06-02 05:40:00|36.54|33.74|36.4|33.6|36.54|33.74|36.39|33.59|0
1654148700000|2022-06-02 05:45:00|36.42|33.62|36.31|33.51|36.42|33.62|36.25|33.45|0
1654149000000|2022-06-02 05:50:00|36.28|33.48|36.15|33.35|36.31|33.51|36.14|33.34|0
1654149300000|2022-06-02 05:55:00|36.14|33.34|36.18|33.38|36.21|33.41|36.11|33.31|0
1654149600000|2022-06-02 06:00:00|36.2|33.4|36.02|33.22|36.23|33.43|36.01|33.21|0
1654149900000|2022-06-02 06:05:00|36.03|33.23|35.91|33.11|36.12|33.32|35.89|33.09|0
1654150200000|2022-06-02 06:10:00|35.89|33.09|36.04|33.24|36.06|33.26|35.88|33.08|0
1654150500000|2022-06-02 06:15:00|36.03|33.23|36.22|33.42|36.22|33.42|36.03|33.23|0
1654150800000|2022-06-02 06:20:00|36.21|33.41|36.16|33.36|36.24|33.44|36.16|33.36|0
1654151100000|2022-06-02 06:25:00|36.17|33.37|36.24|33.44|36.25|33.45|36.12|33.32|0
1654151400000|2022-06-02 06:30:00|36.23|33.43|36.27|33.47|36.28|33.48|36.19|33.39|0
1654151700000|2022-06-02 06:35:00|36.28|33.48|36.33|33.53|36.34|33.54|36.25|33.45|0
1654152000000|2022-06-02 06:40:00|36.34|33.54|36.26|33.46|36.34|33.54|36.19|33.39|0
1654152300000|2022-06-02 06:45:00|36.25|33.45|36.03|33.23|36.26|33.46|36|33.2|0
1654152600000|2022-06-02 06:50:00|36.02|33.22|35.91|33.11|36.06|33.26|35.87|33.07|0
1654152900000|2022-06-02 06:55:00|35.9|33.1|35.77|32.97|35.93|33.13|35.74|32.94|0
1654153200000|2022-06-02 07:00:00|35.76|32.96|35.63|32.83|35.78|32.98|35.62|32.82|0
1654153500000|2022-06-02 07:05:00|35.44|33.04|35.48|33.08|35.51|33.11|35.42|33.02|0
1654153800000|2022-06-02 07:10:00|35.47|33.07|35.46|33.06|35.62|33.22|35.42|33.02|0
1654154100000|2022-06-02 07:15:00|35.45|33.05|35.42|33.02|35.51|33.11|35.42|33.02|0
1654154400000|2022-06-02 07:20:00|35.44|33.04|35.43|33.03|35.51|33.11|35.42|33.02|0
1654154700000|2022-06-02 07:25:00|35.48|33.08|35.13|32.73|35.49|33.09|35.05|32.65|0
1654155000000|2022-06-02 07:30:00|35.15|32.75|35.27|32.87|35.34|32.94|35.06|32.66|0
1654155300000|2022-06-02 07:35:00|35.28|32.88|35.11|32.71|35.33|32.93|35.1|32.7|0
1654155600000|2022-06-02 07:40:00|35.12|32.72|35.17|32.77|35.23|32.83|35.11|32.71|0
1654155900000|2022-06-02 07:45:00|35.2|32.8|35.49|33.09|35.55|33.15|35.2|32.8|0
1654156200000|2022-06-02 07:50:00|35.5|33.1|35.4|33|35.53|33.13|35.31|32.91|0
1654156500000|2022-06-02 07:55:00|35.38|32.98|35.39|32.99|35.5|33.1|35.33|32.93|0
1654156800000|2022-06-02 08:00:00|35.38|32.98|35.44|33.04|35.6|33.2|35.38|32.98|0
1654157100000|2022-06-02 08:05:00|35.45|33.05|35.42|33.02|35.48|33.08|35.33|32.93|0
1654157400000|2022-06-02 08:10:00|35.41|33.01|35.1|32.7|35.42|33.02|35.06|32.66|0
1654157700000|2022-06-02 08:15:00|35.09|32.69|34.87|32.47|35.17|32.77|34.84|32.44|0
1654158000000|2022-06-02 08:20:00|34.84|32.44|34.8|32.4|34.89|32.49|34.78|32.38|0
1654158300000|2022-06-02 08:25:00|34.79|32.39|34.79|32.39|34.85|32.45|34.74|32.34|0
1654158600000|2022-06-02 08:30:00|34.78|32.38|34.79|32.39|34.87|32.47|34.73|32.33|0
1654158900000|2022-06-02 08:35:00|34.78|32.38|34.77|32.37|34.82|32.42|34.73|32.33|0
1654159200000|2022-06-02 08:40:00|34.76|32.36|34.75|32.35|34.79|32.39|34.72|32.32|0
1654159500000|2022-06-02 08:45:00|34.78|32.38|34.81|32.41|34.86|32.46|34.75|32.35|0
1654159800000|2022-06-02 08:50:00|34.8|32.4|34.92|32.52|34.92|32.52|34.79|32.39|0
1654160100000|2022-06-02 08:55:00|34.93|32.53|35.25|32.85|35.25|32.85|34.91|32.51|0
1654160400000|2022-06-02 09:00:00|35.26|32.86|35.17|32.77|35.59|33.19|35.11|32.71|0
1654160700000|2022-06-02 09:05:00|35.19|32.79|35.09|32.69|35.22|32.82|35.04|32.64|0
1654161000000|2022-06-02 09:10:00|35.1|32.7|35.06|32.66|35.14|32.74|35.04|32.64|0
1654161300000|2022-06-02 09:15:00|35.08|32.68|34.95|32.55|35.08|32.68|34.93|32.53|0
1654161600000|2022-06-02 09:20:00|34.93|32.53|34.92|32.52|34.99|32.59|34.89|32.49|0
1654161900000|2022-06-02 09:25:00|34.91|32.51|34.88|32.48|34.91|32.51|34.84|32.44|0
1654162200000|2022-06-02 09:30:00|34.87|32.47|35.04|32.64|35.08|32.68|34.85|32.45|0
1654162500000|2022-06-02 09:35:00|35.06|32.66|35.07|32.67|35.12|32.72|35|32.6|0
1654162800000|2022-06-02 09:40:00|35.06|32.66|35.06|32.66|35.08|32.68|34.98|32.58|0
1654163100000|2022-06-02 09:45:00|35.07|32.67|35.08|32.68|35.11|32.71|35.01|32.61|0
1654163400000|2022-06-02 09:50:00|35.09|32.69|35.19|32.79|35.25|32.85|35.09|32.69|0
1654163700000|2022-06-02 09:55:00|35.18|32.78|35.2|32.8|35.22|32.82|35.14|32.74|0
1654164000000|2022-06-02 10:00:00|35.19|32.79|35.15|32.75|35.24|32.84|35.13|32.73|0
1654164300000|2022-06-02 10:05:00|35.08|32.68|35.11|32.71|35.23|32.83|35.04|32.64|0
1654164600000|2022-06-02 10:10:00|35.12|32.72|35.02|32.62|35.13|32.73|35.02|32.62|0
1654164900000|2022-06-02 10:15:00|35.04|32.64|35.11|32.71|35.11|32.71|34.99|32.59|0
1654165200000|2022-06-02 10:20:00|35.09|32.69|35.31|32.91|35.31|32.91|35.09|32.69|0
1654165500000|2022-06-02 10:25:00|35.3|32.9|35.36|32.96|35.45|33.05|35.28|32.88|0
1654165800000|2022-06-02 10:30:00|35.37|32.97|35.33|32.93|35.39|32.99|35.24|32.84|0
1654166100000|2022-06-02 10:35:00|35.31|32.91|35.1|32.7|35.32|32.92|35.1|32.7|0
1654166400000|2022-06-02 10:40:00|35.08|32.68|34.88|32.48|35.08|32.68|34.87|32.47|0
1654166700000|2022-06-02 10:45:00|34.87|32.47|34.7|32.3|34.88|32.48|34.67|32.27|0
1654167000000|2022-06-02 10:50:00|34.71|32.31|34.7|32.3|34.8|32.4|34.69|32.29|0
1654167300000|2022-06-02 10:55:00|34.68|32.28|34.73|32.33|34.74|32.34|34.66|32.26|0
1654167600000|2022-06-02 11:00:00|34.74|32.34|34.98|32.58|34.98|32.58|34.73|32.33|0
1654167900000|2022-06-02 11:05:00|34.97|32.57|34.95|32.55|34.98|32.58|34.93|32.53|0
1654168200000|2022-06-02 11:10:00|34.93|32.53|34.98|32.58|34.99|32.59|34.9|32.5|0
1654168500000|2022-06-02 11:15:00|34.97|32.57|35.06|32.66|35.06|32.66|34.96|32.56|0
1654168800000|2022-06-02 11:20:00|35.05|32.65|34.81|32.41|35.06|32.66|34.78|32.38|0
1654169100000|2022-06-02 11:25:00|34.83|32.43|34.77|32.37|34.9|32.5|34.77|32.37|0
1654169400000|2022-06-02 11:30:00|34.8|32.4|34.88|32.48|34.99|32.59|34.77|32.37|0
1654169700000|2022-06-02 11:35:00|34.87|32.47|34.81|32.41|34.9|32.5|34.74|32.34|0
1654170000000|2022-06-02 11:40:00|34.8|32.4|34.9|32.5|34.92|32.52|34.73|32.33|0
1654170300000|2022-06-02 11:45:00|34.91|32.51|34.85|32.45|34.95|32.55|34.72|32.32|0
1654170600000|2022-06-02 11:50:00|34.88|32.48|34.85|32.45|34.89|32.49|34.83|32.43|0
1654170900000|2022-06-02 11:55:00|34.86|32.46|34.86|32.46|34.93|32.53|34.86|32.46|0
1654171200000|2022-06-02 12:00:00|34.89|32.49|34.89|32.49|34.9|32.5|34.78|32.38|0
1654171500000|2022-06-02 12:05:00|34.9|32.5|35.23|32.83|35.26|32.86|34.9|32.5|0
1654171800000|2022-06-02 12:10:00|35.24|32.84|35.14|32.74|35.32|32.92|35.14|32.74|0
1654172100000|2022-06-02 12:15:00|35.1|32.7|35.16|32.76|35.38|32.98|34.77|32.37|0
1654172400000|2022-06-02 12:20:00|35.18|32.78|35.1|32.7|35.18|32.78|35|32.6|0
1654172700000|2022-06-02 12:25:00|35.08|32.68|35.15|32.75|35.23|32.83|35.03|32.63|0
1654173000000|2022-06-02 12:30:00|35.19|32.79|35.37|32.97|35.4|33|35.03|32.63|0
1654173300000|2022-06-02 12:35:00|35.39|32.99|35.16|32.76|35.4|33|35.07|32.67|0
1654173600000|2022-06-02 12:40:00|35.15|32.75|35.24|32.84|35.24|32.84|34.95|32.55|0
1654173900000|2022-06-02 12:45:00|35.25|32.85|35.19|32.79|35.35|32.95|35.1|32.7|0
1654174200000|2022-06-02 12:50:00|35.2|32.8|35.05|32.65|35.2|32.8|35.03|32.63|0
1654174500000|2022-06-02 12:55:00|35.06|32.66|35.4|33|35.43|33.03|35.03|32.63|0
1654174800000|2022-06-02 13:00:00|35.41|33.01|35.91|33.51|35.91|33.51|35.22|32.82|0
1654175100000|2022-06-02 13:05:00|35.94|33.54|36.29|33.89|36.39|33.99|35.71|33.31|0
1654175400000|2022-06-02 13:10:00|36.3|33.9|36.19|33.79|36.55|34.15|36.19|33.79|0
1654175700000|2022-06-02 13:15:00|36.21|33.81|36.13|33.73|36.42|34.02|36.09|33.69|0
1654176000000|2022-06-02 13:20:00|36.15|33.75|36.3|33.9|36.3|33.9|36.08|33.68|0
1654176300000|2022-06-02 13:25:00|36.31|33.91|36.3|33.9|36.55|34.15|36.19|33.79|0
1654176600000|2022-06-02 13:30:00|36.28|33.88|36.43|34.03|37.21|34.81|36.18|33.78|0
1654176900000|2022-06-02 13:35:00|36.42|34.02|36.68|34.28|37.42|35.02|36.42|34.02|0
1654177200000|2022-06-02 13:40:00|36.79|34.39|36.57|34.17|37.15|34.75|36.4|34|0
1654177500000|2022-06-02 13:45:00|36.59|34.19|36.43|34.03|37.18|34.78|36.41|34.01|0
1654177800000|2022-06-02 13:50:00|36.49|34.09|36.88|34.48|36.99|34.59|36.49|34.09|0
1654178100000|2022-06-02 13:55:00|36.89|34.49|37.03|34.63|37.61|35.21|36.89|34.49|0
1654178400000|2022-06-02 14:00:00|37.13|34.73|36.86|34.46|37.28|34.88|36.49|34.09|0
1654178700000|2022-06-02 14:05:00|36.77|34.37|35.85|33.45|37.08|34.68|35.47|33.07|0
1654179000000|2022-06-02 14:10:00|35.79|33.39|34.57|32.17|35.85|33.45|34.48|32.08|0
1654179300000|2022-06-02 14:15:00|34.68|32.28|35.46|33.06|35.47|33.07|34.59|32.19|0
1654179600000|2022-06-02 14:20:00|35.42|33.02|36.34|33.94|36.42|34.02|35.23|32.83|0
1654179900000|2022-06-02 14:25:00|36.39|33.99|36.03|33.63|36.59|34.19|36.03|33.63|0
1654180200000|2022-06-02 14:30:00|36.04|33.64|35.62|33.22|36.22|33.82|35.47|33.07|0
1654180500000|2022-06-02 14:35:00|35.69|33.29|35.47|33.07|35.88|33.48|35.4|33|0
1654180800000|2022-06-02 14:40:00|35.42|33.02|35.37|32.97|35.66|33.26|35.24|32.84|0
1654181100000|2022-06-02 14:45:00|35.4|33|35.21|32.81|35.68|33.28|35.13|32.73|0
1654181400000|2022-06-02 14:50:00|35.25|32.85|35.22|32.82|35.43|33.03|35.07|32.67|0
1654181700000|2022-06-02 14:55:00|35.2|32.8|34.92|32.52|35.29|32.89|34.87|32.47|0
1654182000000|2022-06-02 15:00:00|34.9|32.5|34.4|32|35.02|32.62|34.25|31.85|0
1654182300000|2022-06-02 15:05:00|34.37|31.97|34.19|31.79|34.49|32.09|34.15|31.75|0
1654182600000|2022-06-02 15:10:00|34.21|31.81|32.87|30.47|34.21|31.81|32.78|30.38|0
1654182900000|2022-06-02 15:15:00|32.84|30.44|33.04|30.64|33.14|30.74|32.74|30.34|0
1654183200000|2022-06-02 15:20:00|33.02|30.62|32.98|30.58|33.18|30.78|32.93|30.53|0
1654183500000|2022-06-02 15:25:00|32.97|30.57|32.92|30.52|33.17|30.77|32.75|30.35|0
1654183800000|2022-06-02 15:30:00|32.89|30.49|33.08|30.68|33.29|30.89|32.89|30.49|0
1654184100000|2022-06-02 15:35:00|33.09|30.69|33.22|30.82|33.41|31.01|33.09|30.69|0
1654184400000|2022-06-02 15:40:00|33.19|30.79|32.57|30.17|33.19|30.79|32.51|30.11|0
1654184700000|2022-06-02 15:45:00|32.55|30.15|32.68|30.28|32.96|30.56|32.26|29.86|0
1654185000000|2022-06-02 15:50:00|32.69|30.29|32.87|30.47|32.9|30.5|32.56|30.16|0
1654185300000|2022-06-02 15:55:00|32.84|30.44|33.17|30.77|33.23|30.83|32.82|30.42|0
1654185600000|2022-06-02 16:00:00|33.1|30.7|32.97|30.57|33.28|30.88|32.97|30.57|0
1654185900000|2022-06-02 16:05:00|33|30.6|33.07|30.67|33.18|30.78|32.98|30.58|0
1654186200000|2022-06-02 16:10:00|33.09|30.69|33.01|30.61|33.17|30.77|32.92|30.52|0
1654186500000|2022-06-02 16:15:00|32.99|30.59|32.73|30.33|33.01|30.61|32.7|30.3|0
1654186800000|2022-06-02 16:20:00|32.71|30.31|32.38|29.98|32.81|30.41|32.38|29.98|0
1654187100000|2022-06-02 16:25:00|32.39|29.99|32.24|29.84|32.47|30.07|32.22|29.82|0
1654187400000|2022-06-02 16:30:00|32.19|29.79|32.12|29.72|32.28|29.88|32.08|29.68|0
1654187700000|2022-06-02 16:35:00|32.11|29.71|31.9|29.5|32.15|29.75|31.89|29.49|0
1654188000000|2022-06-02 16:40:00|31.89|29.49|32.2|29.8|32.34|29.94|31.88|29.48|0
1654188300000|2022-06-02 16:45:00|32.74|30.34|32.41|30.01|32.79|30.39|32.3|29.9|0
1654188600000|2022-06-02 16:50:00|32.39|29.99|32.09|29.69|32.41|30.01|32.05|29.65|0
1654188900000|2022-06-02 16:55:00|32.12|29.72|32.24|29.84|32.37|29.97|32.11|29.71|0
1654189200000|2022-06-02 17:00:00|32.23|29.83|32.11|29.71|32.31|29.91|32.09|29.69|0
1654189500000|2022-06-02 17:05:00|32.12|29.72|32.17|29.77|32.23|29.83|32.08|29.68|0
1654189800000|2022-06-02 17:10:00|32.21|29.81|32.5|30.1|32.62|30.22|32.14|29.74|0
1654190100000|2022-06-02 17:15:00|32.46|30.06|32.6|30.2|32.68|30.28|32.31|29.91|0
1654190400000|2022-06-02 17:20:00|32.61|30.21|32.59|30.19|32.73|30.33|32.47|30.07|0
1654190700000|2022-06-02 17:25:00|32.57|30.17|32.57|30.17|32.86|30.46|32.51|30.11|0
1654191000000|2022-06-02 17:30:00|32.55|30.15|32.36|29.96|32.61|30.21|32.36|29.96|0
1654191300000|2022-06-02 17:35:00|32.34|29.94|32.37|29.97|32.51|30.11|32.34|29.94|0
1654191600000|2022-06-02 17:40:00|32.36|29.96|32.26|29.86|32.55|30.15|32.23|29.83|0
1654191900000|2022-06-02 17:45:00|32.23|29.83|32.13|29.73|32.35|29.95|32.12|29.72|0
1654192200000|2022-06-02 17:50:00|32.11|29.71|32.24|29.84|32.31|29.91|32.06|29.66|0
1654192500000|2022-06-02 17:55:00|32.26|29.86|32.17|29.77|32.46|30.06|32.16|29.76|0
1654192800000|2022-06-02 18:00:00|32.19|29.79|32.06|29.66|32.3|29.9|31.99|29.59|0
1654193100000|2022-06-02 18:05:00|32.03|29.63|31.95|29.55|32.08|29.68|31.83|29.43|0
1654193400000|2022-06-02 18:10:00|31.98|29.58|31.87|29.47|32.11|29.71|31.85|29.45|0
1654193700000|2022-06-02 18:15:00|31.85|29.45|31.92|29.52|32.02|29.62|31.85|29.45|0
1654194000000|2022-06-02 18:20:00|31.94|29.54|31.92|29.52|31.99|29.59|31.85|29.45|0
1654194300000|2022-06-02 18:25:00|31.95|29.55|32.63|30.23|32.76|30.36|31.93|29.53|0
1654194600000|2022-06-02 18:30:00|32.62|30.22|32.39|29.99|32.63|30.23|32.34|29.94|0
1654194900000|2022-06-02 18:35:00|32.38|29.98|32.37|29.97|32.47|30.07|32.34|29.94|0
1654195200000|2022-06-02 18:40:00|32.38|29.98|32.45|30.05|32.57|30.17|32.35|29.95|0
1654195500000|2022-06-02 18:45:00|32.42|30.02|32.53|30.13|32.53|30.13|32.31|29.91|0
1654195800000|2022-06-02 18:50:00|32.55|30.15|32.5|30.1|32.67|30.27|32.37|29.97|0
1654196100000|2022-06-02 18:55:00|32.52|30.12|32.92|30.52|32.95|30.55|32.48|30.08|0
1654196400000|2022-06-02 19:00:00|32.93|30.53|32.6|30.2|32.97|30.57|32.5|30.1|0
1654196700000|2022-06-02 19:05:00|32.61|30.21|32.57|30.17|32.67|30.27|32.46|30.06|0
1654197000000|2022-06-02 19:10:00|32.64|30.24|32.4|30|32.68|30.28|32.36|29.96|0
1654197300000|2022-06-02 19:15:00|32.39|29.99|32.35|29.95|32.47|30.07|32.28|29.88|0
1654197600000|2022-06-02 19:20:00|32.33|29.93|32.3|29.9|32.48|30.08|32.27|29.87|0
1654197900000|2022-06-02 19:25:00|32.29|29.89|32.55|30.15|32.72|30.32|32.15|29.75|0
1654198200000|2022-06-02 19:30:00|32.59|30.19|32.36|29.96|32.61|30.21|32.34|29.94|0
1654198500000|2022-06-02 19:35:00|32.34|29.94|32.36|29.96|32.44|30.04|32.22|29.82|0
1654198800000|2022-06-02 19:40:00|32.38|29.98|32.12|29.72|32.41|30.01|32.12|29.72|0
1654199100000|2022-06-02 19:45:00|32.14|29.74|32.05|29.65|32.28|29.88|31.96|29.56|0
1654199400000|2022-06-02 19:50:00|31.88|29.48|32.32|29.92|32.54|30.14|31.74|29.34|0
1654199700000|2022-06-02 19:55:00|32.4|30|32.07|29.67|32.49|30.09|32.05|29.65|0
1654200000000|2022-06-02 20:00:00|32.14|29.74|32.16|29.76|32.31|29.91|32.04|29.64|0
1654200300000|2022-06-02 20:05:00|32.17|29.77|32.15|29.75|32.19|29.79|32.08|29.68|0
1654200600000|2022-06-02 20:10:00|32.19|29.79|32.42|30.02|32.43|30.03|32.16|29.76|0
1654200900000|2022-06-02 20:15:00|32.58|29.78|32.51|29.71|32.62|29.82|32.47|29.67|0
1654201200000|2022-06-02 20:20:00|32.49|29.69|32.3|29.5|32.51|29.71|32.28|29.48|0
1654201500000|2022-06-02 20:25:00|32.29|29.49|32.3|29.5|32.32|29.52|32.21|29.41|0
1654201800000|2022-06-02 20:30:00|32.29|29.49|32.29|29.49|32.31|29.51|32.26|29.46|0
1654202100000|2022-06-02 20:35:00|32.27|29.47|32.25|29.45|32.29|29.49|32.23|29.43|0
1654202400000|2022-06-02 20:40:00|32.26|29.46|32.12|29.32|32.26|29.46|32.12|29.32|0
1654202700000|2022-06-02 20:45:00|32.14|29.34|32.15|29.35|32.18|29.38|32.14|29.34|0
1654203000000|2022-06-02 20:50:00|32.13|29.33|32.12|29.32|32.13|29.33|32.11|29.31|0
1654203300000|2022-06-02 20:55:00|32.13|29.33|32.17|29.37|32.17|29.37|32.13|29.33|0
1654203600000|2022-06-02 21:00:00|32.15|29.35|32.15|29.35|32.17|29.37|32.13|29.33|0
1654203900000|2022-06-02 21:05:00|32.14|29.34|32.12|29.32|32.14|29.34|32.11|29.31|0
1654204200000|2022-06-02 21:10:00|32.13|29.33|32.14|29.34|32.14|29.34|32.12|29.32|0
1654204500000|2022-06-02 21:15:00|32.12|29.32|32.14|29.34|32.15|29.35|32.12|29.32|0
1654204800000|2022-06-02 21:20:00|32.12|29.32|32.12|29.32|32.14|29.34|32.11|29.31|0
1654205100000|2022-06-02 21:25:00|32.13|29.33|32.12|29.32|32.13|29.33|32.11|29.31|0
1654205400000|2022-06-02 21:30:00|32.11|29.31|32.1|29.3|32.12|29.32|32.1|29.3|0
1654205700000|2022-06-02 21:35:00|32.11|29.31|32.11|29.31|32.13|29.33|32.1|29.3|0
1654206000000|2022-06-02 21:40:00|32.1|29.3|32.17|29.37|32.17|29.37|32.1|29.3|0
1654206300000|2022-06-02 21:45:00|32.16|29.36|32.18|29.38|32.18|29.38|32.15|29.35|0
1654206600000|2022-06-02 21:50:00|32.17|29.37|32.17|29.37|32.18|29.38|32.17|29.37|0
1654206900000|2022-06-02 21:55:00|32.18|29.38|32.18|29.38|32.18|29.38|32.17|29.37|0
1654207200000|2022-06-02 22:00:00|32.15|29.35|32.02|29.22|32.16|29.36|31.98|29.18|0
1654207500000|2022-06-02 22:05:00|32.01|29.21|31.57|28.77|32.02|29.22|31.56|28.76|0
1654207800000|2022-06-02 22:10:00|31.58|28.78|31.73|28.93|31.75|28.95|31.58|28.78|0
1654208100000|2022-06-02 22:15:00|31.74|28.94|31.81|29.01|31.81|29.01|31.74|28.94|0
1654208400000|2022-06-02 22:20:00|31.8|29|31.86|29.06|31.87|29.07|31.8|29|0
1654208700000|2022-06-02 22:25:00|31.85|29.05|31.98|29.18|31.99|29.19|31.85|29.05|0
1654209000000|2022-06-02 22:30:00|31.99|29.19|31.92|29.12|32|29.2|31.91|29.11|0
1654209300000|2022-06-02 22:35:00|31.94|29.14|31.96|29.16|31.96|29.16|31.9|29.1|0
1654209600000|2022-06-02 22:40:00|31.95|29.15|31.96|29.16|31.96|29.16|31.93|29.13|0
1654209900000|2022-06-02 22:45:00|31.95|29.15|31.89|29.09|31.95|29.15|31.87|29.07|0
1654210200000|2022-06-02 22:50:00|31.88|29.08|31.93|29.13|31.93|29.13|31.87|29.07|0
1654210500000|2022-06-02 22:55:00|31.92|29.12|31.96|29.16|31.99|29.19|31.89|29.09|0
1654210800000|2022-06-02 23:00:00|31.97|29.17|31.89|29.09|31.97|29.17|31.86|29.06|0
1654211100000|2022-06-02 23:05:00|31.88|29.08|31.91|29.11|31.93|29.13|31.81|29.01|0
1654211400000|2022-06-02 23:10:00|31.9|29.1|31.81|29.01|31.9|29.1|31.75|28.95|0
1654211700000|2022-06-02 23:15:00|31.79|28.99|31.77|28.97|31.85|29.05|31.77|28.97|0
1654212000000|2022-06-02 23:20:00|31.75|28.95|31.79|28.99|31.83|29.03|31.75|28.95|0
1654212300000|2022-06-02 23:25:00|31.8|29|31.8|29|31.83|29.03|31.78|28.98|0
1654212600000|2022-06-02 23:30:00|31.81|29.01|31.76|28.96|31.84|29.04|31.74|28.94|0
1654212900000|2022-06-02 23:35:00|31.82|29.02|31.79|28.99|31.84|29.04|31.77|28.97|0
1654213200000|2022-06-02 23:40:00|31.8|29|31.85|29.05|31.89|29.09|31.8|29|0
1654213500000|2022-06-02 23:45:00|31.88|29.08|31.95|29.15|31.96|29.16|31.88|29.08|0
1654213800000|2022-06-02 23:50:00|31.93|29.13|31.9|29.1|31.97|29.17|31.88|29.08|0
1654214100000|2022-06-02 23:55:00|31.89|29.09|31.9|29.1|31.93|29.13|31.85|29.05|0
1654214400000|2022-06-03 00:00:00|31.92|29.12|31.96|29.16|32.05|29.25|31.9|29.1|0
1654214700000|2022-06-03 00:05:00|31.97|29.17|31.87|29.07|31.97|29.17|31.83|29.03|0
1654215000000|2022-06-03 00:10:00|31.86|29.06|31.91|29.11|31.97|29.17|31.83|29.03|0
1654215300000|2022-06-03 00:15:00|31.9|29.1|31.98|29.18|32.05|29.25|31.89|29.09|0
1654215600000|2022-06-03 00:20:00|31.97|29.17|31.9|29.1|32|29.2|31.83|29.03|0
1654215900000|2022-06-03 00:25:00|31.88|29.08|31.87|29.07|31.98|29.18|31.87|29.07|0
1654216200000|2022-06-03 00:30:00|31.8|29|31.9|29.1|31.91|29.11|31.78|28.98|0
1654216500000|2022-06-03 00:35:00|31.91|29.11|31.93|29.13|31.96|29.16|31.84|29.04|0
1654216800000|2022-06-03 00:40:00|31.92|29.12|31.99|29.19|32.01|29.21|31.92|29.12|0
1654217100000|2022-06-03 00:45:00|32|29.2|32.07|29.27|32.15|29.35|31.99|29.19|0
1654217400000|2022-06-03 00:50:00|32.05|29.25|32.07|29.27|32.16|29.36|32.04|29.24|0
1654217700000|2022-06-03 00:55:00|32.06|29.26|32.24|29.44|32.25|29.45|32.06|29.26|0
1654218000000|2022-06-03 01:00:00|32.22|29.42|32.16|29.36|32.25|29.45|32.16|29.36|0
1654218300000|2022-06-03 01:05:00|32.17|29.37|32.16|29.36|32.25|29.45|32.07|29.27|0
1654218600000|2022-06-03 01:10:00|32.17|29.37|32.11|29.31|32.21|29.41|32.07|29.27|0
1654218900000|2022-06-03 01:15:00|32.12|29.32|32.11|29.31|32.15|29.35|32.09|29.29|0
1654219200000|2022-06-03 01:20:00|32.13|29.33|32.12|29.32|32.13|29.33|32.04|29.24|0
1654219500000|2022-06-03 01:25:00|32.13|29.33|32.13|29.33|32.18|29.38|32.11|29.31|0
1654219800000|2022-06-03 01:30:00|32.14|29.34|32.14|29.34|32.14|29.34|32.06|29.26|0
1654220100000|2022-06-03 01:35:00|32.13|29.33|32.09|29.29|32.16|29.36|31.99|29.19|0
1654220400000|2022-06-03 01:40:00|32.08|29.28|32.01|29.21|32.08|29.28|31.98|29.18|0
1654220700000|2022-06-03 01:45:00|32|29.2|31.97|29.17|32.01|29.21|31.92|29.12|0
1654221000000|2022-06-03 01:50:00|31.98|29.18|31.93|29.13|31.98|29.18|31.92|29.12|0
1654221300000|2022-06-03 01:55:00|31.94|29.14|31.96|29.16|31.97|29.17|31.88|29.08|0
1654221600000|2022-06-03 02:00:00|31.97|29.17|31.99|29.19|31.99|29.19|31.91|29.11|0
1654221900000|2022-06-03 02:05:00|31.98|29.18|32.07|29.27|32.07|29.27|31.98|29.18|0
1654222200000|2022-06-03 02:10:00|32.09|29.29|32.03|29.23|32.11|29.31|32.03|29.23|0
1654222500000|2022-06-03 02:15:00|32.02|29.22|32.03|29.23|32.05|29.25|31.99|29.19|0
1654222800000|2022-06-03 02:20:00|32.04|29.24|32.02|29.22|32.05|29.25|32|29.2|0
1654223100000|2022-06-03 02:25:00|32.01|29.21|32.05|29.25|32.06|29.26|32.01|29.21|0
1654223400000|2022-06-03 02:30:00|32.04|29.24|32.08|29.28|32.08|29.28|32|29.2|0
1654223700000|2022-06-03 02:35:00|32.1|29.3|32.11|29.31|32.11|29.31|32.03|29.23|0
1654224000000|2022-06-03 02:40:00|32.12|29.32|32.07|29.27|32.13|29.33|32.05|29.25|0
1654224300000|2022-06-03 02:45:00|32.08|29.28|32.06|29.26|32.09|29.29|32.01|29.21|0
1654224600000|2022-06-03 02:50:00|32.05|29.25|32.04|29.24|32.06|29.26|32.02|29.22|0
1654224900000|2022-06-03 02:55:00|32.03|29.23|32.06|29.26|32.08|29.28|32.03|29.23|0
1654225200000|2022-06-03 03:00:00|32.05|29.25|32.05|29.25|32.09|29.29|32.03|29.23|0
1654225500000|2022-06-03 03:05:00|32.04|29.24|32.13|29.33|32.13|29.33|32.02|29.22|0
1654225800000|2022-06-03 03:10:00|32.15|29.35|32.15|29.35|32.21|29.41|32.14|29.34|0
1654226100000|2022-06-03 03:15:00|32.16|29.36|32.19|29.39|32.19|29.39|32.13|29.33|0
1654226400000|2022-06-03 03:20:00|32.21|29.41|32.16|29.36|32.22|29.42|32.15|29.35|0
1654226700000|2022-06-03 03:25:00|32.14|29.34|32.15|29.35|32.18|29.38|32.14|29.34|0
1654227000000|2022-06-03 03:30:00|32.16|29.36|32.19|29.39|32.22|29.42|32.15|29.35|0
1654227300000|2022-06-03 03:35:00|32.18|29.38|32.17|29.37|32.2|29.4|32.16|29.36|0
1654227600000|2022-06-03 03:40:00|32.16|29.36|32.09|29.29|32.16|29.36|32.09|29.29|0
1654227900000|2022-06-03 03:45:00|32.1|29.3|32.14|29.34|32.17|29.37|32.09|29.29|0
1654228200000|2022-06-03 03:50:00|32.15|29.35|32.13|29.33|32.18|29.38|32.13|29.33|0
1654228500000|2022-06-03 03:55:00|32.12|29.32|32.16|29.36|32.17|29.37|32.1|29.3|0
1654228800000|2022-06-03 04:00:00|32.15|29.35|32.07|29.27|32.15|29.35|32.05|29.25|0
1654229100000|2022-06-03 04:05:00|32.08|29.28|32.04|29.24|32.1|29.3|32.03|29.23|0
1654229400000|2022-06-03 04:10:00|32.03|29.23|32.02|29.22|32.06|29.26|32|29.2|0
1654229700000|2022-06-03 04:15:00|32|29.2|31.99|29.19|32|29.2|31.98|29.18|0
1654230000000|2022-06-03 04:20:00|31.98|29.18|32|29.2|32.02|29.22|31.97|29.17|0
1654230300000|2022-06-03 04:25:00|31.99|29.19|31.97|29.17|32|29.2|31.97|29.17|0
1654230600000|2022-06-03 04:30:00|31.96|29.16|31.91|29.11|31.96|29.16|31.88|29.08|0
1654230900000|2022-06-03 04:35:00|31.92|29.12|31.93|29.13|31.96|29.16|31.92|29.12|0
1654231200000|2022-06-03 04:40:00|31.94|29.14|31.96|29.16|31.98|29.18|31.94|29.14|0
1654231500000|2022-06-03 04:45:00|31.94|29.14|31.98|29.18|31.98|29.18|31.93|29.13|0
1654231800000|2022-06-03 04:50:00|32|29.2|32.09|29.29|32.11|29.31|32|29.2|0
1654232100000|2022-06-03 04:55:00|32.08|29.28|32.12|29.32|32.14|29.34|32.08|29.28|0
1654232400000|2022-06-03 05:00:00|32.13|29.33|32.1|29.3|32.14|29.34|32.06|29.26|0
1654232700000|2022-06-03 05:05:00|32.09|29.29|32.09|29.29|32.11|29.31|32.06|29.26|0
1654233000000|2022-06-03 05:10:00|32.1|29.3|32.07|29.27|32.1|29.3|32.07|29.27|0
1654233300000|2022-06-03 05:15:00|32.06|29.26|32.07|29.27|32.08|29.28|32.06|29.26|0
1654233600000|2022-06-03 05:20:00|32.06|29.26|31.98|29.18|32.07|29.27|31.95|29.15|0
1654233900000|2022-06-03 05:25:00|31.97|29.17|31.92|29.12|31.97|29.17|31.91|29.11|0
1654234200000|2022-06-03 05:30:00|31.91|29.11|31.93|29.13|31.93|29.13|31.87|29.07|0
1654234500000|2022-06-03 05:35:00|31.95|29.15|31.85|29.05|31.95|29.15|31.85|29.05|0
1654234800000|2022-06-03 05:40:00|31.84|29.04|31.94|29.14|31.95|29.15|31.8|29|0
1654235100000|2022-06-03 05:45:00|31.95|29.15|31.95|29.15|31.97|29.17|31.91|29.11|0
1654235400000|2022-06-03 05:50:00|31.94|29.14|31.91|29.11|32|29.2|31.9|29.1|0
1654235700000|2022-06-03 05:55:00|31.94|29.14|31.89|29.09|31.99|29.19|31.89|29.09|0
1654236000000|2022-06-03 06:00:00|31.9|29.1|31.95|29.15|32.06|29.26|31.9|29.1|0
1654236300000|2022-06-03 06:05:00|31.97|29.17|31.92|29.12|32.05|29.25|31.92|29.12|0
1654236600000|2022-06-03 06:10:00|31.94|29.14|31.94|29.14|31.96|29.16|31.87|29.07|0
1654236900000|2022-06-03 06:15:00|31.95|29.15|31.9|29.1|31.97|29.17|31.86|29.06|0
1654237200000|2022-06-03 06:20:00|31.88|29.08|31.8|29|31.91|29.11|31.79|28.99|0
1654237500000|2022-06-03 06:25:00|31.79|28.99|31.95|29.15|31.95|29.15|31.76|28.96|0
1654237800000|2022-06-03 06:30:00|31.94|29.14|31.89|29.09|31.96|29.16|31.84|29.04|0
1654238100000|2022-06-03 06:35:00|31.88|29.08|31.93|29.13|31.96|29.16|31.85|29.05|0
1654238400000|2022-06-03 06:40:00|31.92|29.12|31.87|29.07|31.93|29.13|31.86|29.06|0
1654238700000|2022-06-03 06:45:00|31.88|29.08|31.94|29.14|31.94|29.14|31.84|29.04|0
1654239000000|2022-06-03 06:50:00|31.93|29.13|32.02|29.22|32.06|29.26|31.92|29.12|0
1654239300000|2022-06-03 06:55:00|32.03|29.23|32.03|29.23|32.04|29.24|31.99|29.19|0
1654239600000|2022-06-03 07:00:00|32.05|29.25|32.3|29.5|32.36|29.56|32.05|29.25|0
1654239900000|2022-06-03 07:05:00|32.1|29.7|32.11|29.71|32.24|29.84|32.08|29.68|0
1654240200000|2022-06-03 07:10:00|32.1|29.7|32.13|29.73|32.24|29.84|32.09|29.69|0
1654240500000|2022-06-03 07:15:00|32.11|29.71|32.16|29.76|32.19|29.79|32.1|29.7|0
1654240800000|2022-06-03 07:20:00|32.17|29.77|32.21|29.81|32.23|29.83|32.12|29.72|0
1654241100000|2022-06-03 07:25:00|32.22|29.82|32.37|29.97|32.4|30|32.22|29.82|0
1654241400000|2022-06-03 07:30:00|32.38|29.98|32.39|29.99|32.4|30|32.29|29.89|0
1654241700000|2022-06-03 07:35:00|32.45|30.05|32.37|29.97|32.5|30.1|32.31|29.91|0
1654242000000|2022-06-03 07:40:00|32.35|29.95|32.3|29.9|32.41|30.01|32.28|29.88|0
1654242300000|2022-06-03 07:45:00|32.32|29.92|32.39|29.99|32.4|30|32.3|29.9|0
1654242600000|2022-06-03 07:50:00|32.38|29.98|32.38|29.98|32.45|30.05|32.34|29.94|0
1654242900000|2022-06-03 07:55:00|32.39|29.99|32.52|30.12|32.52|30.12|32.36|29.96|0
1654243200000|2022-06-03 08:00:00|32.53|30.13|32.55|30.15|32.69|30.29|32.48|30.08|0
1654243500000|2022-06-03 08:05:00|32.57|30.17|32.52|30.12|32.59|30.19|32.45|30.05|0
1654243800000|2022-06-03 08:10:00|32.53|30.13|32.37|29.97|32.53|30.13|32.3|29.9|0
1654244100000|2022-06-03 08:15:00|32.38|29.98|32.32|29.92|32.4|30|32.25|29.85|0
1654244400000|2022-06-03 08:20:00|32.3|29.9|32.46|30.06|32.46|30.06|32.29|29.89|0
1654244700000|2022-06-03 08:25:00|32.48|30.08|32.46|30.06|32.55|30.15|32.45|30.05|0
1654245000000|2022-06-03 08:30:00|32.48|30.08|32.48|30.08|32.5|30.1|32.39|29.99|0
1654245300000|2022-06-03 08:35:00|32.46|30.06|32.6|30.2|32.6|30.2|32.43|30.03|0
1654245600000|2022-06-03 08:40:00|32.61|30.21|32.56|30.16|32.62|30.22|32.51|30.11|0
1654245900000|2022-06-03 08:45:00|32.57|30.17|32.6|30.2|32.62|30.22|32.47|30.07|0
1654246200000|2022-06-03 08:50:00|32.61|30.21|32.62|30.22|32.73|30.33|32.58|30.18|0
1654246500000|2022-06-03 08:55:00|32.65|30.25|32.51|30.11|32.66|30.26|32.5|30.1|0
1654246800000|2022-06-03 09:00:00|32.5|30.1|32.62|30.22|32.62|30.22|32.47|30.07|0
1654247100000|2022-06-03 09:05:00|32.61|30.21|32.56|30.16|32.61|30.21|32.54|30.14|0
1654247400000|2022-06-03 09:10:00|32.55|30.15|32.6|30.2|32.6|30.2|32.54|30.14|0
1654247700000|2022-06-03 09:15:00|32.59|30.19|32.73|30.33|32.73|30.33|32.56|30.16|0
1654248000000|2022-06-03 09:20:00|32.71|30.31|32.7|30.3|32.73|30.33|32.67|30.27|0
1654248300000|2022-06-03 09:25:00|32.71|30.31|32.74|30.34|32.78|30.38|32.7|30.3|0
1654248600000|2022-06-03 09:30:00|32.72|30.32|32.78|30.38|32.9|30.5|32.72|30.32|0
1654248900000|2022-06-03 09:35:00|32.8|30.4|32.82|30.42|32.89|30.49|32.74|30.34|0
1654249200000|2022-06-03 09:40:00|32.8|30.4|32.8|30.4|32.83|30.43|32.78|30.38|0
1654249500000|2022-06-03 09:45:00|32.82|30.42|32.9|30.5|32.94|30.54|32.82|30.42|0
1654249800000|2022-06-03 09:50:00|32.89|30.49|32.71|30.31|32.89|30.49|32.68|30.28|0
1654250100000|2022-06-03 09:55:00|32.7|30.3|32.61|30.21|32.72|30.32|32.61|30.21|0
1654250400000|2022-06-03 10:00:00|32.58|30.18|32.65|30.25|32.69|30.29|32.58|30.18|0
1654250700000|2022-06-03 10:05:00|32.66|30.26|32.71|30.31|32.73|30.33|32.66|30.26|0
1654251000000|2022-06-03 10:10:00|32.74|30.34|32.8|30.4|32.8|30.4|32.66|30.26|0
1654251300000|2022-06-03 10:15:00|32.82|30.42|32.77|30.37|32.87|30.47|32.75|30.35|0
1654251600000|2022-06-03 10:20:00|32.75|30.35|32.68|30.28|32.79|30.39|32.63|30.23|0
1654251900000|2022-06-03 10:25:00|32.7|30.3|32.67|30.27|32.72|30.32|32.63|30.23|0
1654252200000|2022-06-03 10:30:00|32.65|30.25|32.58|30.18|32.65|30.25|32.57|30.17|0
1654252500000|2022-06-03 10:35:00|32.6|30.2|32.96|30.56|32.96|30.56|32.57|30.17|0
1654252800000|2022-06-03 10:40:00|32.94|30.54|33.11|30.71|33.13|30.73|32.87|30.47|0
1654253100000|2022-06-03 10:45:00|33.12|30.72|33.06|30.66|33.14|30.74|33|30.6|0
1654253400000|2022-06-03 10:50:00|33.05|30.65|33.13|30.73|33.2|30.8|33.04|30.64|0
1654253700000|2022-06-03 10:55:00|33.15|30.75|33.13|30.73|33.22|30.82|33.13|30.73|0
1654254000000|2022-06-03 11:00:00|33.14|30.74|33.11|30.71|33.15|30.75|33.03|30.63|0
1654254300000|2022-06-03 11:05:00|33.13|30.73|33.43|31.03|33.48|31.08|33.13|30.73|0
1654254600000|2022-06-03 11:10:00|33.44|31.04|33.48|31.08|33.48|31.08|33.4|31|0
1654254900000|2022-06-03 11:15:00|33.5|31.1|33.17|30.77|33.62|31.22|32.04|29.64|0
1654255200000|2022-06-03 11:20:00|33.21|30.81|33.08|30.68|33.24|30.84|33.08|30.68|0
1654255500000|2022-06-03 11:25:00|33.11|30.71|32.98|30.58|33.12|30.72|32.97|30.57|0
1654255800000|2022-06-03 11:30:00|32.97|30.57|32.88|30.48|33.08|30.68|32.88|30.48|0
1654256100000|2022-06-03 11:35:00|32.9|30.5|33.06|30.66|33.13|30.73|32.8|30.4|0
1654256400000|2022-06-03 11:40:00|33.08|30.68|33.22|30.82|33.25|30.85|33.02|30.62|0
1654256700000|2022-06-03 11:45:00|33.23|30.83|33.34|30.94|33.34|30.94|33.22|30.82|0
1654257000000|2022-06-03 11:50:00|33.36|30.96|33.26|30.86|33.39|30.99|33.2|30.8|0
1654257300000|2022-06-03 11:55:00|33.27|30.87|33.45|31.05|33.53|31.13|33.24|30.84|0
1654257600000|2022-06-03 12:00:00|33.47|31.07|33.17|30.77|33.47|31.07|33.14|30.74|0
1654257900000|2022-06-03 12:05:00|33.16|30.76|33.14|30.74|33.23|30.83|33.11|30.71|0
1654258200000|2022-06-03 12:10:00|33.13|30.73|33.03|30.63|33.14|30.74|33.01|30.61|0
1654258500000|2022-06-03 12:15:00|33.04|30.64|33.04|30.64|33.08|30.68|32.97|30.57|0
1654258800000|2022-06-03 12:20:00|33.03|30.63|33.02|30.62|33.29|30.89|32.98|30.58|0
1654259100000|2022-06-03 12:25:00|33|30.6|33.09|30.69|33.33|30.93|32.96|30.56|0
1654259400000|2022-06-03 12:30:00|33.03|30.63|32.43|30.03|33.58|31.18|32.37|29.97|0
1654259700000|2022-06-03 12:35:00|32.53|30.13|33.5|31.1|33.59|31.19|32.51|30.11|0
1654260000000|2022-06-03 12:40:00|33.52|31.12|33.74|31.34|33.88|31.48|33.49|31.09|0
1654260300000|2022-06-03 12:45:00|33.79|31.39|33.78|31.38|33.88|31.48|33.44|31.04|0
1654260600000|2022-06-03 12:50:00|33.84|31.44|33.77|31.37|34|31.6|33.7|31.3|0
1654260900000|2022-06-03 12:55:00|33.76|31.36|33.74|31.34|34.03|31.63|33.68|31.28|0
1654261200000|2022-06-03 13:00:00|33.71|31.31|33.75|31.35|33.88|31.48|33.6|31.2|0
1654261500000|2022-06-03 13:05:00|33.71|31.31|33.81|31.41|33.82|31.42|33.57|31.17|0
1654261800000|2022-06-03 13:10:00|33.84|31.44|33.88|31.48|33.98|31.58|33.77|31.37|0
1654262100000|2022-06-03 13:15:00|33.89|31.49|33.8|31.4|33.98|31.58|33.8|31.4|0
1654262400000|2022-06-03 13:20:00|33.82|31.42|33.98|31.58|34.05|31.65|33.82|31.42|0
1654262700000|2022-06-03 13:25:00|33.97|31.57|34.34|31.94|34.34|31.94|33.97|31.57|0
1654263000000|2022-06-03 13:30:00|34.38|31.98|33.5|31.1|34.53|32.13|33.19|30.79|0
1654263300000|2022-06-03 13:35:00|33.53|31.13|33.94|31.54|34.32|31.92|33.45|31.05|0
1654263600000|2022-06-03 13:40:00|33.91|31.51|34.67|32.27|34.67|32.27|33.72|31.32|0
1654263900000|2022-06-03 13:45:00|34.73|32.33|34.45|32.05|34.83|32.43|34.28|31.88|0
1654264200000|2022-06-03 13:50:00|34.37|31.97|34.4|32|34.72|32.32|34.19|31.79|0
1654264500000|2022-06-03 13:55:00|34.35|31.95|33.8|31.4|34.35|31.95|33.75|31.35|0
1654264800000|2022-06-03 14:00:00|33.76|31.36|33.77|31.37|33.97|31.57|33.31|30.91|0
1654265100000|2022-06-03 14:05:00|33.82|31.42|33.29|30.89|34.18|31.78|33.22|30.82|0
1654265400000|2022-06-03 14:10:00|33.38|30.98|33.38|30.98|33.94|31.54|33.22|30.82|0
1654265700000|2022-06-03 14:15:00|33.36|30.96|33.3|30.9|33.53|31.13|33.05|30.65|0
1654266000000|2022-06-03 14:20:00|33.39|30.99|33.6|31.2|33.91|31.51|33.28|30.88|0
1654266300000|2022-06-03 14:25:00|33.59|31.19|33.7|31.3|33.98|31.58|33.45|31.05|0
1654266600000|2022-06-03 14:30:00|33.79|31.39|33.67|31.27|34.12|31.72|33.61|31.21|0
1654266900000|2022-06-03 14:35:00|33.66|31.26|33.59|31.19|34.29|31.89|33.34|30.94|0
1654267200000|2022-06-03 14:40:00|33.64|31.24|33.55|31.15|33.87|31.47|33.55|31.15|0
1654267500000|2022-06-03 14:45:00|33.51|31.11|33.38|30.98|33.69|31.29|33.23|30.83|0
1654267800000|2022-06-03 14:50:00|33.42|31.02|33.58|31.18|33.58|31.18|33.26|30.86|0
1654268100000|2022-06-03 14:55:00|33.55|31.15|33.55|31.15|33.69|31.29|33.3|30.9|0
1654268400000|2022-06-03 15:00:00|33.62|31.22|33.94|31.54|34.07|31.67|33.54|31.14|0
1654268700000|2022-06-03 15:05:00|33.92|31.52|34.5|32.1|34.51|32.11|33.43|31.03|0
1654269000000|2022-06-03 15:10:00|34.49|32.09|34.71|32.31|34.83|32.43|34.49|32.09|0
1654269300000|2022-06-03 15:15:00|34.74|32.34|34.55|32.15|34.78|32.38|34.44|32.04|0
1654269600000|2022-06-03 15:20:00|34.58|32.18|34.69|32.29|34.72|32.32|34.49|32.09|0
1654269900000|2022-06-03 15:25:00|34.7|32.3|34.63|32.23|34.92|32.52|34.57|32.17|0
1654270200000|2022-06-03 15:30:00|34.65|32.25|34.32|31.92|34.77|32.37|34.29|31.89|0
1654270500000|2022-06-03 15:35:00|34.29|31.89|34.04|31.64|34.37|31.97|33.96|31.56|0
1654270800000|2022-06-03 15:40:00|34.06|31.66|34.17|31.77|34.26|31.86|33.98|31.58|0
1654271100000|2022-06-03 15:45:00|34.2|31.8|34.55|32.15|34.58|32.18|34.14|31.74|0
1654271400000|2022-06-03 15:50:00|34.57|32.17|34.69|32.29|34.76|32.36|34.46|32.06|0
1654271700000|2022-06-03 15:55:00|34.63|32.23|34.37|31.97|34.72|32.32|34.33|31.93|0
1654272000000|2022-06-03 16:00:00|34.43|32.03|33.98|31.58|34.43|32.03|33.91|31.51|0
1654272300000|2022-06-03 16:05:00|33.96|31.56|34.39|31.99|34.39|31.99|33.86|31.46|0
1654272600000|2022-06-03 16:10:00|34.34|31.94|34.34|31.94|34.47|32.07|34.21|31.81|0
1654272900000|2022-06-03 16:15:00|34.33|31.93|34.67|32.27|34.67|32.27|34.06|31.66|0
1654273200000|2022-06-03 16:20:00|34.68|32.28|34.02|31.62|34.75|32.35|33.89|31.49|0
1654273500000|2022-06-03 16:25:00|34|31.6|33.98|31.58|34.19|31.79|33.92|31.52|0
1654273800000|2022-06-03 16:30:00|33.97|31.57|34.07|31.67|34.16|31.76|33.91|31.51|0
1654274100000|2022-06-03 16:35:00|34.11|31.71|33.67|31.27|34.15|31.75|33.61|31.21|0
1654274400000|2022-06-03 16:40:00|33.69|31.29|33.85|31.45|33.98|31.58|33.64|31.24|0
1654274700000|2022-06-03 16:45:00|33.82|31.42|33.69|31.29|33.95|31.55|33.61|31.21|0
1654275000000|2022-06-03 16:50:00|33.75|31.35|33.62|31.22|33.98|31.58|33.61|31.21|0
1654275300000|2022-06-03 16:55:00|33.6|31.2|33.34|30.94|33.64|31.24|33.33|30.93|0
1654275600000|2022-06-03 17:00:00|33.36|30.96|32.83|30.43|33.42|31.02|32.78|30.38|0
1654275900000|2022-06-03 17:05:00|32.82|30.42|33.69|31.29|34.14|31.74|32.8|30.4|0
1654276200000|2022-06-03 17:10:00|33.67|31.27|33.93|31.53|33.94|31.54|33.61|31.21|0
1654276500000|2022-06-03 17:15:00|33.91|31.51|34.61|32.21|34.67|32.27|33.91|31.51|0
1654276800000|2022-06-03 17:20:00|34.6|32.2|34.08|31.68|34.63|32.23|33.48|31.08|0
1654277100000|2022-06-03 17:25:00|34.05|31.65|34.06|31.66|34.18|31.78|33.96|31.56|0
1654277400000|2022-06-03 17:30:00|34.08|31.68|34.18|31.78|34.4|32|34.08|31.68|0
1654277700000|2022-06-03 17:35:00|34.15|31.75|34.16|31.76|34.27|31.87|33.98|31.58|0
1654278000000|2022-06-03 17:40:00|34.15|31.75|34.59|32.19|34.7|32.3|34.15|31.75|0
1654278300000|2022-06-03 17:45:00|34.57|32.17|34.37|31.97|34.71|32.31|34.37|31.97|0
1654278600000|2022-06-03 17:50:00|34.34|31.94|34.44|32.04|34.47|32.07|34.25|31.85|0
1654278900000|2022-06-03 17:55:00|34.47|32.07|34.48|32.08|34.55|32.15|34.36|31.96|0
1654279200000|2022-06-03 18:00:00|34.54|32.14|34.42|32.02|34.76|32.36|34.32|31.92|0
1654279500000|2022-06-03 18:05:00|34.41|32.01|34.35|31.95|34.54|32.14|34.23|31.83|0
1654279800000|2022-06-03 18:10:00|34.38|31.98|34.18|31.78|34.39|31.99|34.16|31.76|0
1654280100000|2022-06-03 18:15:00|34.17|31.77|34.02|31.62|34.37|31.97|34.01|31.61|0
1654280400000|2022-06-03 18:20:00|34.01|31.61|34.15|31.75|34.28|31.88|34.01|31.61|0
1654280700000|2022-06-03 18:25:00|34.17|31.77|33.73|31.33|34.2|31.8|33.73|31.33|0
1654281000000|2022-06-03 18:30:00|33.72|31.32|34.04|31.64|34.21|31.81|33.72|31.32|0
1654281300000|2022-06-03 18:35:00|34.01|31.61|34.4|32|34.53|32.13|33.98|31.58|0
1654281600000|2022-06-03 18:40:00|34.42|32.02|34.21|31.81|34.53|32.13|34.21|31.81|0
1654281900000|2022-06-03 18:45:00|34.22|31.82|34.08|31.68|34.36|31.96|34.05|31.65|0
1654282200000|2022-06-03 18:50:00|34.06|31.66|34.09|31.69|34.21|31.81|33.97|31.57|0
1654282500000|2022-06-03 18:55:00|34.12|31.72|34|31.6|34.16|31.76|33.92|31.52|0
1654282800000|2022-06-03 19:00:00|33.99|31.59|33.99|31.59|34.3|31.9|33.89|31.49|0
1654283100000|2022-06-03 19:05:00|34.04|31.64|34.48|32.08|34.61|32.21|34.01|31.61|0
1654283400000|2022-06-03 19:10:00|34.5|32.1|34.82|32.42|34.85|32.45|34.35|31.95|0
1654283700000|2022-06-03 19:15:00|34.87|32.47|34.8|32.4|34.95|32.55|34.74|32.34|0
1654284000000|2022-06-03 19:20:00|34.79|32.39|34.83|32.43|34.94|32.54|34.64|32.24|0
1654284300000|2022-06-03 19:25:00|34.82|32.42|34.36|31.96|34.88|32.48|34.36|31.96|0
1654284600000|2022-06-03 19:30:00|34.37|31.97|34.53|32.13|34.64|32.24|34.37|31.97|0
1654284900000|2022-06-03 19:35:00|34.52|32.12|34.49|32.09|34.7|32.3|34.2|31.8|0
1654285200000|2022-06-03 19:40:00|34.46|32.06|34.77|32.37|34.81|32.41|34.31|31.91|0
1654285500000|2022-06-03 19:45:00|34.72|32.32|34.68|32.28|35.01|32.61|34.47|32.07|0
1654285800000|2022-06-03 19:50:00|34.9|32.5|34.4|32|34.93|32.53|34.27|31.87|0
1654286100000|2022-06-03 19:55:00|34.29|31.89|34.59|32.19|34.66|32.26|34.25|31.85|0
1654286400000|2022-06-03 20:00:00|34.57|32.17|34.6|32.2|34.79|32.39|34.51|32.11|0
1654286700000|2022-06-03 20:05:00|34.59|32.19|34.36|31.96|34.62|32.22|34.33|31.93|0
1654287000000|2022-06-03 20:10:00|34.35|31.95|34.25|31.85|34.41|32.01|34.2|31.8|0
1654499100000|2022-06-06 07:05:00|30.87|28.47|30.86|28.46|30.96|28.56|30.8|28.4|0
1654499400000|2022-06-06 07:10:00|30.87|28.47|30.87|28.47|30.95|28.55|30.84|28.44|0
1654499700000|2022-06-06 07:15:00|30.85|28.45|30.92|28.52|30.94|28.54|30.84|28.44|0
1654500000000|2022-06-06 07:20:00|30.93|28.53|30.79|28.39|31.03|28.63|30.77|28.37|0
1654500300000|2022-06-06 07:25:00|30.8|28.4|30.88|28.48|30.92|28.52|30.77|28.37|0
1654500600000|2022-06-06 07:30:00|30.89|28.49|31.01|28.61|31.07|28.67|30.89|28.49|0
1654500900000|2022-06-06 07:35:00|30.98|28.58|30.9|28.5|31.07|28.67|30.88|28.48|0
1654501200000|2022-06-06 07:40:00|30.86|28.46|30.9|28.5|30.94|28.54|30.78|28.38|0
1654501500000|2022-06-06 07:45:00|30.91|28.51|30.82|28.42|30.95|28.55|30.78|28.38|0
1654501800000|2022-06-06 07:50:00|30.83|28.43|30.48|28.08|30.87|28.47|30.32|27.92|0
1654502100000|2022-06-06 07:55:00|30.5|28.1|30.26|27.86|30.56|28.16|30.26|27.86|0
1654502400000|2022-06-06 08:00:00|30.24|27.84|30.12|27.72|30.24|27.84|30.08|27.68|0
1654502700000|2022-06-06 08:05:00|30.14|27.74|30.76|28.36|31.58|29.18|30.11|27.71|0
1654503000000|2022-06-06 08:10:00|30.73|28.33|30.54|28.14|30.78|28.38|30.48|28.08|0
1654503300000|2022-06-06 08:15:00|30.53|28.13|30.59|28.19|30.62|28.22|30.42|28.02|0
1654503600000|2022-06-06 08:20:00|30.61|28.21|30.53|28.13|30.62|28.22|30.51|28.11|0
1654503900000|2022-06-06 08:25:00|30.51|28.11|30.51|28.11|30.55|28.15|30.51|28.11|0
1654504200000|2022-06-06 08:30:00|30.45|28.05|30.58|28.18|30.59|28.19|30.38|27.98|0
1654504500000|2022-06-06 08:35:00|30.59|28.19|30.58|28.18|30.62|28.22|30.55|28.15|0
1654504800000|2022-06-06 08:40:00|30.56|28.16|30.56|28.16|30.58|28.18|30.5|28.1|0
1654505100000|2022-06-06 08:45:00|30.55|28.15|30.51|28.11|30.64|28.24|30.51|28.11|0
1654505400000|2022-06-06 08:50:00|30.5|28.1|30.41|28.01|30.6|28.2|30.4|28|0
1654505700000|2022-06-06 08:55:00|30.43|28.03|30.43|28.03|30.52|28.12|30.4|28|0
1654506000000|2022-06-06 09:00:00|30.44|28.04|30.52|28.12|30.56|28.16|30.41|28.01|0
1654506300000|2022-06-06 09:05:00|30.5|28.1|30.58|28.18|30.58|28.18|30.5|28.1|0
1654506600000|2022-06-06 09:10:00|30.57|28.17|30.55|28.15|30.61|28.21|30.55|28.15|0
1654506900000|2022-06-06 09:15:00|30.58|28.18|30.63|28.23|30.67|28.27|30.57|28.17|0
1654507200000|2022-06-06 09:20:00|30.65|28.25|30.66|28.26|30.7|28.3|30.63|28.23|0
1654507500000|2022-06-06 09:25:00|30.65|28.25|30.7|28.3|30.76|28.36|30.63|28.23|0
1654507800000|2022-06-06 09:30:00|30.71|28.31|30.74|28.34|30.8|28.4|30.7|28.3|0
1654508100000|2022-06-06 09:35:00|30.75|28.35|30.94|28.54|30.94|28.54|30.75|28.35|0
1654508400000|2022-06-06 09:40:00|30.95|28.55|30.96|28.56|31|28.6|30.84|28.44|0
1654508700000|2022-06-06 09:45:00|30.95|28.55|30.83|28.43|30.96|28.56|30.83|28.43|0
1654509000000|2022-06-06 09:50:00|30.85|28.45|30.93|28.53|30.95|28.55|30.81|28.41|0
1654509300000|2022-06-06 09:55:00|30.92|28.52|30.82|28.42|30.95|28.55|30.82|28.42|0
1654509600000|2022-06-06 10:00:00|30.84|28.44|30.73|28.33|30.86|28.46|30.68|28.28|0
1654509900000|2022-06-06 10:05:00|30.72|28.32|30.71|28.31|30.78|28.38|30.69|28.29|0
1654510200000|2022-06-06 10:10:00|30.7|28.3|30.71|28.31|30.75|28.35|30.67|28.27|0
1654510500000|2022-06-06 10:15:00|30.72|28.32|30.74|28.34|30.77|28.37|30.7|28.3|0
1654510800000|2022-06-06 10:20:00|30.73|28.33|30.66|28.26|30.75|28.35|30.63|28.23|0
1654511100000|2022-06-06 10:25:00|30.64|28.24|30.65|28.25|30.68|28.28|30.6|28.2|0
1654511400000|2022-06-06 10:30:00|30.64|28.24|30.6|28.2|30.7|28.3|30.58|28.18|0
1654511700000|2022-06-06 10:35:00|30.59|28.19|30.68|28.28|30.71|28.31|30.58|28.18|0
1654512000000|2022-06-06 10:40:00|30.67|28.27|30.65|28.25|30.67|28.27|30.64|28.24|0
1654512300000|2022-06-06 10:45:00|30.67|28.27|30.67|28.27|30.67|28.27|30.63|28.23|0
1654512600000|2022-06-06 10:50:00|30.66|28.26|30.58|28.18|30.68|28.28|30.57|28.17|0
1654512900000|2022-06-06 10:55:00|30.59|28.19|30.6|28.2|30.62|28.22|30.54|28.14|0
1654513200000|2022-06-06 11:00:00|30.62|28.22|30.72|28.32|30.74|28.34|30.62|28.22|0
1654513500000|2022-06-06 11:05:00|30.73|28.33|30.73|28.33|30.74|28.34|30.69|28.29|0
1654513800000|2022-06-06 11:10:00|30.72|28.32|30.74|28.34|30.74|28.34|30.7|28.3|0
1654514100000|2022-06-06 11:15:00|30.73|28.33|30.64|28.24|30.74|28.34|30.62|28.22|0
1654514400000|2022-06-06 11:20:00|30.63|28.23|30.54|28.14|30.67|28.27|30.53|28.13|0
1654514700000|2022-06-06 11:25:00|30.53|28.13|30.59|28.19|30.64|28.24|30.53|28.13|0
1654515000000|2022-06-06 11:30:00|30.6|28.2|30.6|28.2|30.63|28.23|30.51|28.11|0
1654515300000|2022-06-06 11:35:00|30.63|28.23|30.64|28.24|30.65|28.25|30.58|28.18|0
1654515600000|2022-06-06 11:40:00|30.63|28.23|30.74|28.34|30.75|28.35|30.63|28.23|0
1654515900000|2022-06-06 11:45:00|30.73|28.33|30.89|28.49|30.96|28.56|30.71|28.31|0
1654516200000|2022-06-06 11:50:00|30.9|28.5|30.76|28.36|30.95|28.55|30.7|28.3|0
1654516500000|2022-06-06 11:55:00|30.65|28.25|30.52|28.12|30.69|28.29|30.52|28.12|0
1654516800000|2022-06-06 12:00:00|30.49|28.09|30.58|28.18|30.58|28.18|30.49|28.09|0
1654517100000|2022-06-06 12:05:00|30.6|28.2|30.51|28.11|30.61|28.21|30.41|28.01|0
1654517400000|2022-06-06 12:10:00|30.53|28.13|30.47|28.07|30.53|28.13|30.44|28.04|0
1654517700000|2022-06-06 12:15:00|30.46|28.06|30.54|28.14|30.54|28.14|30.42|28.02|0
1654518000000|2022-06-06 12:20:00|30.53|28.13|30.7|28.3|30.73|28.33|30.53|28.13|0
1654518300000|2022-06-06 12:25:00|30.71|28.31|32.09|29.69|32.09|29.69|30.4|28|0
1654518600000|2022-06-06 12:30:00|32.08|29.68|31.96|29.56|32.08|29.68|31.93|29.53|0
1654518900000|2022-06-06 12:35:00|31.95|29.55|31.8|29.4|31.95|29.55|31.8|29.4|0
1654519200000|2022-06-06 12:40:00|31.81|29.41|31.86|29.46|31.93|29.53|31.8|29.4|0
1654519500000|2022-06-06 12:45:00|31.88|29.48|31.76|29.36|31.89|29.49|31.62|29.22|0
1654519800000|2022-06-06 12:50:00|31.77|29.37|31.89|29.49|31.94|29.54|31.73|29.33|0
1654520100000|2022-06-06 12:55:00|31.9|29.5|31.95|29.55|31.98|29.58|31.85|29.45|0
1654520400000|2022-06-06 13:00:00|31.94|29.54|31.93|29.53|32.01|29.61|31.91|29.51|0
1654520700000|2022-06-06 13:05:00|31.95|29.55|31.83|29.43|31.95|29.55|31.78|29.38|0
1654521000000|2022-06-06 13:10:00|31.84|29.44|31.83|29.43|31.86|29.46|31.75|29.35|0
1654521300000|2022-06-06 13:15:00|31.81|29.41|31.99|29.59|32.13|29.73|31.81|29.41|0
1654521600000|2022-06-06 13:20:00|32|29.6|32.09|29.69|32.17|29.77|31.98|29.58|0
1654521900000|2022-06-06 13:25:00|32.1|29.7|32.08|29.68|32.17|29.77|32.08|29.68|0
1654522200000|2022-06-06 13:30:00|32.01|29.61|32.08|29.68|32.33|29.93|31.82|29.42|0
1654522500000|2022-06-06 13:35:00|32.11|29.71|32.34|29.94|32.59|30.19|32.07|29.67|0
1654522800000|2022-06-06 13:40:00|32.32|29.92|32.12|29.72|32.45|30.05|31.7|29.3|0
1654523100000|2022-06-06 13:45:00|32.15|29.75|32.41|30.01|32.67|30.27|32.05|29.65|0
1654523400000|2022-06-06 13:50:00|32.4|30|32.31|29.91|32.59|30.19|32.23|29.83|0
1654523700000|2022-06-06 13:55:00|32.33|29.93|31.9|29.5|32.44|30.04|31.89|29.49|0
1654524000000|2022-06-06 14:00:00|31.87|29.47|31.32|28.92|31.9|29.5|31.25|28.85|0
1654524300000|2022-06-06 14:05:00|31.34|28.94|31.67|29.27|32|29.6|31.28|28.88|0
1654524600000|2022-06-06 14:10:00|31.65|29.25|31.58|29.18|31.72|29.32|31.53|29.13|0
1654524900000|2022-06-06 14:15:00|31.59|29.19|31.82|29.42|31.99|29.59|31.55|29.15|0
1654525200000|2022-06-06 14:20:00|31.88|29.48|32.06|29.66|32.06|29.66|31.74|29.34|0
1654525500000|2022-06-06 14:25:00|32.1|29.7|31.95|29.55|32.21|29.81|31.8|29.4|0
1654525800000|2022-06-06 14:30:00|31.89|29.49|31.84|29.44|32.03|29.63|31.77|29.37|0
1654526100000|2022-06-06 14:35:00|31.82|29.42|31.89|29.49|32.09|29.69|31.77|29.37|0
1654526400000|2022-06-06 14:40:00|31.85|29.45|31.85|29.45|32.16|29.76|31.77|29.37|0
1654526700000|2022-06-06 14:45:00|31.82|29.42|31.76|29.36|31.97|29.57|31.76|29.36|0
1654527000000|2022-06-06 14:50:00|31.78|29.38|32.02|29.62|32.03|29.63|31.64|29.24|0
1654527300000|2022-06-06 14:55:00|31.99|29.59|31.86|29.46|32.07|29.67|31.82|29.42|0
1654527600000|2022-06-06 15:00:00|31.84|29.44|31.96|29.56|31.99|29.59|31.65|29.25|0
1654527900000|2022-06-06 15:05:00|31.98|29.58|32.28|29.88|32.3|29.9|31.83|29.43|0
1654528200000|2022-06-06 15:10:00|32.32|29.92|32.77|30.37|32.9|30.5|32.32|29.92|0
1654528500000|2022-06-06 15:15:00|32.83|30.43|33.07|30.67|33.55|31.15|31.91|29.51|0
1654528800000|2022-06-06 15:20:00|33.12|30.72|32.99|30.59|33.16|30.76|32.83|30.43|0
1654529100000|2022-06-06 15:25:00|32.97|30.57|32.8|30.4|33.06|30.66|32.75|30.35|0
1654529400000|2022-06-06 15:30:00|32.79|30.39|32.9|30.5|32.97|30.57|32.69|30.29|0
1654529700000|2022-06-06 15:35:00|32.97|30.57|32.91|30.51|33.07|30.67|32.76|30.36|0
1654530000000|2022-06-06 15:40:00|32.94|30.54|32.54|30.14|32.96|30.56|32.51|30.11|0
1654530300000|2022-06-06 15:45:00|32.56|30.16|32.72|30.32|32.72|30.32|32.33|29.93|0
1654530600000|2022-06-06 15:50:00|32.74|30.34|32.64|30.24|32.8|30.4|32.52|30.12|0
1654530900000|2022-06-06 15:55:00|32.62|30.22|32.62|30.22|32.76|30.36|32.52|30.12|0
1654531200000|2022-06-06 16:00:00|32.64|30.24|33.45|31.05|33.6|31.2|32.6|30.2|0
1654531500000|2022-06-06 16:05:00|33.42|31.02|33.65|31.25|33.66|31.26|33.29|30.89|0
1654531800000|2022-06-06 16:10:00|33.66|31.26|33.83|31.43|33.95|31.55|33.6|31.2|0
1654532100000|2022-06-06 16:15:00|33.91|31.51|33.72|31.32|33.95|31.55|33.6|31.2|0
1654532400000|2022-06-06 16:20:00|33.74|31.34|33.92|31.52|33.92|31.52|33.59|31.19|0
1654532700000|2022-06-06 16:25:00|33.89|31.49|33.97|31.57|34.08|31.68|33.7|31.3|0
1654533000000|2022-06-06 16:30:00|33.99|31.59|33.79|31.39|34.27|31.87|33.78|31.38|0
1654533300000|2022-06-06 16:35:00|33.81|31.41|33.64|31.24|33.86|31.46|33.61|31.21|0
1654533600000|2022-06-06 16:40:00|33.62|31.22|33.57|31.17|33.73|31.33|33.5|31.1|0
1654533900000|2022-06-06 16:45:00|33.55|31.15|33.54|31.14|33.61|31.21|33.42|31.02|0
1654534200000|2022-06-06 16:50:00|33.58|31.18|33.54|31.14|33.81|31.41|33.52|31.12|0
1654534500000|2022-06-06 16:55:00|33.56|31.16|33.39|30.99|33.59|31.19|33.32|30.92|0
1654534800000|2022-06-06 17:00:00|33.38|30.98|33.66|31.26|33.66|31.26|33.38|30.98|0
1654535100000|2022-06-06 17:05:00|33.63|31.23|33.49|31.09|33.66|31.26|33.37|30.97|0
1654535400000|2022-06-06 17:10:00|33.45|31.05|33.05|30.65|33.89|31.49|32.93|30.53|0
1654535700000|2022-06-06 17:15:00|33.07|30.67|33.12|30.72|33.33|30.93|33.01|30.61|0
1654536000000|2022-06-06 17:20:00|33.14|30.74|33.05|30.65|33.31|30.91|32.94|30.54|0
1654536300000|2022-06-06 17:25:00|33.1|30.7|33.01|30.61|33.17|30.77|32.97|30.57|0
1654536600000|2022-06-06 17:30:00|33.02|30.62|32.85|30.45|33.08|30.68|32.8|30.4|0
1654536900000|2022-06-06 17:35:00|32.89|30.49|32.44|30.04|32.91|30.51|32.33|29.93|0
1654537200000|2022-06-06 17:40:00|32.41|30.01|32.23|29.83|32.46|30.06|32.12|29.72|0
1654537500000|2022-06-06 17:45:00|32.22|29.82|32.2|29.8|32.41|30.01|32.18|29.78|0
1654537800000|2022-06-06 17:50:00|32.22|29.82|32.15|29.75|32.25|29.85|32.01|29.61|0
1654538100000|2022-06-06 17:55:00|32.13|29.73|31.97|29.57|32.13|29.73|31.95|29.55|0
1654538400000|2022-06-06 18:00:00|31.95|29.55|32.01|29.61|32.1|29.7|31.95|29.55|0
1654538700000|2022-06-06 18:05:00|32.02|29.62|32.14|29.74|32.32|29.92|31.96|29.56|0
1654539000000|2022-06-06 18:10:00|32.16|29.76|32.28|29.88|32.28|29.88|32.09|29.69|0
1654539300000|2022-06-06 18:15:00|32.31|29.91|32.34|29.94|32.48|30.08|32.23|29.83|0
1654539600000|2022-06-06 18:20:00|32.35|29.95|32.81|30.41|32.95|30.55|32.35|29.95|0
1654539900000|2022-06-06 18:25:00|32.87|30.47|33.05|30.65|33.19|30.79|32.8|30.4|0
1654540200000|2022-06-06 18:30:00|33.09|30.69|33.05|30.65|33.21|30.81|32.96|30.56|0
1654540500000|2022-06-06 18:35:00|33.04|30.64|33.23|30.83|33.31|30.91|32.92|30.52|0
1654540800000|2022-06-06 18:40:00|33.22|30.82|32.98|30.58|33.26|30.86|32.93|30.53|0
1654541100000|2022-06-06 18:45:00|32.99|30.59|33.05|30.65|33.06|30.66|32.79|30.39|0
1654541400000|2022-06-06 18:50:00|33.1|30.7|33.06|30.66|33.59|31.19|33.04|30.64|0
1654541700000|2022-06-06 18:55:00|33.13|30.73|33.04|30.64|33.19|30.79|32.83|30.43|0
1654542000000|2022-06-06 19:00:00|33.09|30.69|33.06|30.66|33.21|30.81|32.83|30.43|0
1654542300000|2022-06-06 19:05:00|33.1|30.7|33.26|30.86|33.36|30.96|32.99|30.59|0
1654542600000|2022-06-06 19:10:00|33.28|30.88|33.29|30.89|33.56|31.16|32.8|30.4|0
1654542900000|2022-06-06 19:15:00|33.32|30.92|33.56|31.16|33.57|31.17|33.07|30.67|0
1654543200000|2022-06-06 19:20:00|33.6|31.2|33.47|31.07|33.81|31.41|33.34|30.94|0
1654543500000|2022-06-06 19:25:00|33.46|31.06|33.5|31.1|33.59|31.19|33.36|30.96|0
1654543800000|2022-06-06 19:30:00|33.53|31.13|33.46|31.06|33.59|31.19|33.3|30.9|0
1654544100000|2022-06-06 19:35:00|33.44|31.04|33.6|31.2|33.8|31.4|33.41|31.01|0
1654544400000|2022-06-06 19:40:00|33.63|31.23|33.08|30.68|33.71|31.31|33.08|30.68|0
1654544700000|2022-06-06 19:45:00|33.1|30.7|33.38|30.98|33.51|31.11|33|30.6|0
1654545000000|2022-06-06 19:50:00|33.39|30.99|32.37|29.97|33.39|30.99|32.37|29.97|0
1654545300000|2022-06-06 19:55:00|32.42|30.02|32.54|30.14|32.73|30.33|32.26|29.86|0
1654545600000|2022-06-06 20:00:00|32.63|30.23|32.72|30.32|32.73|30.33|32.58|30.18|0
1654545900000|2022-06-06 20:05:00|32.7|30.3|32.72|30.32|32.75|30.35|32.62|30.22|0
1654546200000|2022-06-06 20:10:00|32.73|30.33|32.73|30.33|32.76|30.36|32.62|30.22|0
1654546500000|2022-06-06 20:15:00|32.94|30.14|32.83|30.03|32.96|30.16|32.82|30.02|0
1654546800000|2022-06-06 20:20:00|32.84|30.04|32.82|30.02|32.84|30.04|32.79|29.99|0
1654547100000|2022-06-06 20:25:00|32.81|30.01|32.9|30.1|32.9|30.1|32.8|30|0
1654547400000|2022-06-06 20:30:00|32.88|30.08|32.76|29.96|32.88|30.08|32.74|29.94|0
1654547700000|2022-06-06 20:35:00|32.75|29.95|32.7|29.9|32.78|29.98|32.68|29.88|0
1654548000000|2022-06-06 20:40:00|32.71|29.91|32.71|29.91|32.74|29.94|32.7|29.9|0
1654548300000|2022-06-06 20:45:00|32.72|29.92|32.72|29.92|32.74|29.94|32.71|29.91|0
1654548600000|2022-06-06 20:50:00|32.7|29.9|32.64|29.84|32.72|29.92|32.62|29.82|0
1654548900000|2022-06-06 20:55:00|32.62|29.82|32.72|29.92|32.72|29.92|32.61|29.81|0
1654549200000|2022-06-06 21:00:00|32.71|29.91|32.69|29.89|32.72|29.92|32.69|29.89|0
1654549500000|2022-06-06 21:05:00|32.68|29.88|32.69|29.89|32.69|29.89|32.66|29.86|0
1654549800000|2022-06-06 21:10:00|32.67|29.87|32.7|29.9|32.76|29.96|32.67|29.87|0
1654550100000|2022-06-06 21:15:00|32.68|29.88|32.7|29.9|32.7|29.9|32.67|29.87|0
1654550400000|2022-06-06 21:20:00|32.69|29.89|32.71|29.91|32.72|29.92|32.68|29.88|0
1654550700000|2022-06-06 21:25:00|32.72|29.92|32.7|29.9|32.72|29.92|32.7|29.9|0
1654551000000|2022-06-06 21:30:00|32.69|29.89|32.75|29.95|32.75|29.95|32.69|29.89|0
1654551300000|2022-06-06 21:35:00|32.77|29.97|32.75|29.95|32.77|29.97|32.72|29.92|0
1654551600000|2022-06-06 21:40:00|32.74|29.94|32.72|29.92|32.74|29.94|32.72|29.92|0
1654551900000|2022-06-06 21:45:00|32.7|29.9|32.69|29.89|32.7|29.9|32.68|29.88|0
1654552200000|2022-06-06 21:50:00|32.7|29.9|32.69|29.89|32.7|29.9|32.69|29.89|0
1654552500000|2022-06-06 21:55:00|32.68|29.88|32.66|29.86|32.68|29.88|32.66|29.86|0
1654552800000|2022-06-06 22:00:00|32.71|29.91|32.67|29.87|32.72|29.92|32.56|29.76|0
1654553100000|2022-06-06 22:05:00|32.64|29.84|32.73|29.93|32.73|29.93|32.59|29.79|0
1654553400000|2022-06-06 22:10:00|32.72|29.92|32.66|29.86|32.75|29.95|32.64|29.84|0
1654553700000|2022-06-06 22:15:00|32.69|29.89|32.75|29.95|32.79|29.99|32.65|29.85|0
1654554000000|2022-06-06 22:20:00|32.74|29.94|32.86|30.06|32.88|30.08|32.74|29.94|0
1654554300000|2022-06-06 22:25:00|32.87|30.07|32.83|30.03|32.87|30.07|32.8|30|0
1654554600000|2022-06-06 22:30:00|32.84|30.04|32.91|30.11|32.93|30.13|32.81|30.01|0
1654554900000|2022-06-06 22:35:00|32.9|30.1|32.99|30.19|33.04|30.24|32.84|30.04|0
1654555200000|2022-06-06 22:40:00|32.98|30.18|32.98|30.18|33.02|30.22|32.92|30.12|0
1654555500000|2022-06-06 22:45:00|32.96|30.16|32.92|30.12|32.98|30.18|32.86|30.06|0
1654555800000|2022-06-06 22:50:00|32.91|30.11|32.93|30.13|32.95|30.15|32.85|30.05|0
1654556100000|2022-06-06 22:55:00|32.95|30.15|32.95|30.15|33|30.2|32.94|30.14|0
1654556400000|2022-06-06 23:00:00|32.94|30.14|32.9|30.1|32.99|30.19|32.9|30.1|0
1654556700000|2022-06-06 23:05:00|32.92|30.12|32.82|30.02|32.92|30.12|32.82|30.02|0
1654557000000|2022-06-06 23:10:00|32.83|30.03|32.79|29.99|32.84|30.04|32.77|29.97|0
1654557300000|2022-06-06 23:15:00|32.77|29.97|32.79|29.99|32.8|30|32.77|29.97|0
1654557600000|2022-06-06 23:20:00|32.77|29.97|32.82|30.02|32.83|30.03|32.77|29.97|0
1654557900000|2022-06-06 23:25:00|32.83|30.03|32.79|29.99|32.83|30.03|32.77|29.97|0
1654558200000|2022-06-06 23:30:00|32.77|29.97|32.8|30|32.8|30|32.77|29.97|0
1654558500000|2022-06-06 23:35:00|32.78|29.98|32.81|30.01|32.83|30.03|32.77|29.97|0
1654558800000|2022-06-06 23:40:00|32.82|30.02|32.78|29.98|32.85|30.05|32.78|29.98|0
1654559100000|2022-06-06 23:45:00|32.77|29.97|32.58|29.78|32.78|29.98|32.58|29.78|0
1654559400000|2022-06-06 23:50:00|32.57|29.77|32.57|29.77|32.62|29.82|32.5|29.7|0
1654559700000|2022-06-06 23:55:00|32.55|29.75|32.65|29.85|32.65|29.85|32.51|29.71|0
1654560000000|2022-06-07 00:00:00|32.64|29.84|33.05|30.25|33.05|30.25|32.62|29.82|0
1654560300000|2022-06-07 00:05:00|33.04|30.24|33.15|30.35|33.17|30.37|33.04|30.24|0
1654560600000|2022-06-07 00:10:00|33.16|30.36|33.22|30.42|33.26|30.46|33.14|30.34|0
1654560900000|2022-06-07 00:15:00|33.24|30.44|33.16|30.36|33.31|30.51|33.12|30.32|0
1654561200000|2022-06-07 00:20:00|33.19|30.39|33.31|30.51|33.33|30.53|33.17|30.37|0
1654561500000|2022-06-07 00:25:00|33.33|30.53|33.29|30.49|33.37|30.57|33.28|30.48|0
1654561800000|2022-06-07 00:30:00|33.3|30.5|33.51|30.71|33.54|30.74|33.29|30.49|0
1654562100000|2022-06-07 00:35:00|33.44|30.64|33.29|30.49|33.47|30.67|33.29|30.49|0
1654562400000|2022-06-07 00:40:00|33.28|30.48|33.26|30.46|33.35|30.55|33.26|30.46|0
1654562700000|2022-06-07 00:45:00|33.28|30.48|33.29|30.49|33.38|30.58|33.26|30.46|0
1654563000000|2022-06-07 00:50:00|33.28|30.48|33.4|30.6|33.42|30.62|33.25|30.45|0
1654563300000|2022-06-07 00:55:00|33.33|30.53|33.33|30.53|33.38|30.58|33.29|30.49|0
1654563600000|2022-06-07 01:00:00|33.32|30.52|33.14|30.34|33.33|30.53|33.14|30.34|0
1654563900000|2022-06-07 01:05:00|33.16|30.36|33.17|30.37|33.19|30.39|33.07|30.27|0
1654564200000|2022-06-07 01:10:00|33.16|30.36|33.24|30.44|33.27|30.47|33.13|30.33|0
1654564500000|2022-06-07 01:15:00|33.26|30.46|33.11|30.31|33.28|30.48|33.06|30.26|0
1654564800000|2022-06-07 01:20:00|33.1|30.3|33.23|30.43|33.25|30.45|33.1|30.3|0
1654565100000|2022-06-07 01:25:00|33.24|30.44|34.08|31.28|34.24|31.44|33.24|30.44|0
1654565400000|2022-06-07 01:30:00|34.04|31.24|33.92|31.12|34.18|31.38|33.9|31.1|0
1654565700000|2022-06-07 01:35:00|33.93|31.13|33.84|31.04|33.99|31.19|33.79|30.99|0
1654566000000|2022-06-07 01:40:00|33.86|31.06|33.65|30.85|33.89|31.09|33.65|30.85|0
1654566300000|2022-06-07 01:45:00|33.64|30.84|33.64|30.84|33.71|30.91|33.57|30.77|0
1654566600000|2022-06-07 01:50:00|33.62|30.82|33.67|30.87|33.69|30.89|33.61|30.81|0
1654566900000|2022-06-07 01:55:00|33.68|30.88|33.72|30.92|33.84|31.04|33.66|30.86|0
1654567200000|2022-06-07 02:00:00|33.71|30.91|33.76|30.96|33.79|30.99|33.65|30.85|0
1654567500000|2022-06-07 02:05:00|33.75|30.95|33.97|31.17|33.97|31.17|33.71|30.91|0
1654567800000|2022-06-07 02:10:00|33.95|31.15|34.03|31.23|34.05|31.25|33.95|31.15|0
1654568100000|2022-06-07 02:15:00|34.02|31.22|34.02|31.22|34.05|31.25|33.94|31.14|0
1654568400000|2022-06-07 02:20:00|34.01|31.21|33.88|31.08|34.02|31.22|33.85|31.05|0
1654568700000|2022-06-07 02:25:00|33.86|31.06|33.95|31.15|33.96|31.16|33.85|31.05|0
1654569000000|2022-06-07 02:30:00|33.94|31.14|34|31.2|34.02|31.22|33.92|31.12|0
1654569300000|2022-06-07 02:35:00|33.99|31.19|34|31.2|34.02|31.22|33.95|31.15|0
1654569600000|2022-06-07 02:40:00|33.99|31.19|34.02|31.22|34.03|31.23|33.99|31.19|0
1654569900000|2022-06-07 02:45:00|34.03|31.23|34.1|31.3|34.14|31.34|34.03|31.23|0
1654570200000|2022-06-07 02:50:00|34.09|31.29|34.04|31.24|34.09|31.29|34.03|31.23|0
1654570500000|2022-06-07 02:55:00|34.06|31.26|34.06|31.26|34.13|31.33|34.04|31.24|0
1654570800000|2022-06-07 03:00:00|34.05|31.25|33.11|30.31|34.07|31.27|33.08|30.28|0
1654571100000|2022-06-07 03:05:00|33.1|30.3|33.13|30.33|33.13|30.33|33.08|30.28|0
1654571400000|2022-06-07 03:10:00|33.11|30.31|33.02|30.22|33.11|30.31|33|30.2|0
1654571700000|2022-06-07 03:15:00|33.01|30.21|32.81|30.01|33.02|30.22|32.77|29.97|0
1654572000000|2022-06-07 03:20:00|32.83|30.03|32.74|29.94|32.84|30.04|32.74|29.94|0
1654572300000|2022-06-07 03:25:00|32.72|29.92|32.76|29.96|32.76|29.96|32.65|29.85|0
1654572600000|2022-06-07 03:30:00|32.78|29.98|32.78|29.98|32.79|29.99|32.75|29.95|0
1654572900000|2022-06-07 03:35:00|32.76|29.96|32.73|29.93|32.83|30.03|32.68|29.88|0
1654573200000|2022-06-07 03:40:00|32.75|29.95|32.7|29.9|32.76|29.96|32.69|29.89|0
1654573500000|2022-06-07 03:45:00|32.69|29.89|32.66|29.86|32.73|29.93|32.63|29.83|0
1654573800000|2022-06-07 03:50:00|32.64|29.84|32.61|29.81|32.71|29.91|32.6|29.8|0
1654574100000|2022-06-07 03:55:00|32.64|29.84|32.78|29.98|32.78|29.98|32.59|29.79|0
1654574400000|2022-06-07 04:00:00|32.76|29.96|32.85|30.05|32.88|30.08|32.76|29.96|0
1654574700000|2022-06-07 04:05:00|33.54|30.74|33.17|30.37|33.54|30.74|33.13|30.33|0
1654575000000|2022-06-07 04:10:00|33.18|30.38|33.15|30.35|33.18|30.38|33.14|30.34|0
1654575300000|2022-06-07 04:15:00|33.16|30.36|33.14|30.34|33.2|30.4|33.14|30.34|0
1654575600000|2022-06-07 04:20:00|33.15|30.35|33.08|30.28|33.15|30.35|33.06|30.26|0
1654575900000|2022-06-07 04:25:00|33.06|30.26|33.03|30.23|33.11|30.31|33.03|30.23|0
1654576200000|2022-06-07 04:30:00|33.05|30.25|33.41|30.61|33.42|30.62|33.03|30.23|0
1654576500000|2022-06-07 04:35:00|33.42|30.62|33.32|30.52|33.42|30.62|33.28|30.48|0
1654576800000|2022-06-07 04:40:00|33.31|30.51|33.33|30.53|33.37|30.57|33.3|30.5|0
1654577100000|2022-06-07 04:45:00|33.34|30.54|33.33|30.53|33.43|30.63|33.32|30.52|0
1654577400000|2022-06-07 04:50:00|33.35|30.55|33.34|30.54|33.36|30.56|33.28|30.48|0
1654577700000|2022-06-07 04:55:00|33.33|30.53|33.29|30.49|33.33|30.53|33.25|30.45|0
1654578000000|2022-06-07 05:00:00|33.3|30.5|33.26|30.46|33.31|30.51|33.21|30.41|0
1654578300000|2022-06-07 05:05:00|33.27|30.47|33.43|30.63|33.44|30.64|33.27|30.47|0
1654578600000|2022-06-07 05:10:00|33.44|30.64|33.5|30.7|33.53|30.73|33.38|30.58|0
1654578900000|2022-06-07 05:15:00|33.51|30.71|33.43|30.63|33.51|30.71|33.38|30.58|0
1654579200000|2022-06-07 05:20:00|33.44|30.64|33.64|30.84|33.67|30.87|33.37|30.57|0
1654579500000|2022-06-07 05:25:00|33.66|30.86|33.52|30.72|33.92|31.12|33.4|30.6|0
1654579800000|2022-06-07 05:30:00|33.5|30.7|34.42|31.62|34.53|31.73|33.47|30.67|0
1654580100000|2022-06-07 05:35:00|34.4|31.6|34.44|31.64|34.51|31.71|34.34|31.54|0
1654580400000|2022-06-07 05:40:00|34.45|31.65|34.37|31.57|34.45|31.65|34.3|31.5|0
1654580700000|2022-06-07 05:45:00|34.36|31.56|34.36|31.56|34.46|31.66|34.28|31.48|0
1654581000000|2022-06-07 05:50:00|34.34|31.54|34.34|31.54|34.39|31.59|34.28|31.48|0
1654581300000|2022-06-07 05:55:00|34.33|31.53|34.43|31.63|34.44|31.64|34.25|31.45|0
1654581600000|2022-06-07 06:00:00|34.4|31.6|33.94|31.14|34.4|31.6|33.88|31.08|0
1654581900000|2022-06-07 06:05:00|33.9|31.1|34.04|31.24|34.07|31.27|33.9|31.1|0
1654582200000|2022-06-07 06:10:00|34.06|31.26|33.97|31.17|34.06|31.26|33.97|31.17|0
1654582500000|2022-06-07 06:15:00|33.96|31.16|33.92|31.12|33.98|31.18|33.86|31.06|0
1654582800000|2022-06-07 06:20:00|33.91|31.11|33.95|31.15|33.99|31.19|33.83|31.03|0
1654583100000|2022-06-07 06:25:00|33.94|31.14|33.79|30.99|33.99|31.19|33.79|30.99|0
1654583400000|2022-06-07 06:30:00|33.77|30.97|33.87|31.07|33.89|31.09|33.7|30.9|0
1654583700000|2022-06-07 06:35:00|33.86|31.06|33.92|31.12|33.95|31.15|33.83|31.03|0
1654584000000|2022-06-07 06:40:00|33.9|31.1|33.97|31.17|33.97|31.17|33.81|31.01|0
1654584300000|2022-06-07 06:45:00|33.96|31.16|34|31.2|34.18|31.38|33.96|31.16|0
1654584600000|2022-06-07 06:50:00|34.03|31.23|33.97|31.17|34.03|31.23|33.86|31.06|0
1654584900000|2022-06-07 06:55:00|34.02|31.22|33.99|31.19|34.1|31.3|33.99|31.19|0
1654585200000|2022-06-07 07:00:00|34|31.2|33.94|31.14|34|31.2|33.72|30.92|0
1654585500000|2022-06-07 07:05:00|33.76|31.36|33.53|31.13|33.84|31.44|33.53|31.13|0
1654585800000|2022-06-07 07:10:00|33.55|31.15|33.3|30.9|33.59|31.19|33.28|30.88|0
1654586100000|2022-06-07 07:15:00|33.27|30.87|33.5|31.1|33.56|31.16|33.1|30.7|0
1654586400000|2022-06-07 07:20:00|33.52|31.12|33.81|31.41|34.17|31.77|33.44|31.04|0
1654586700000|2022-06-07 07:25:00|33.79|31.39|33.76|31.36|33.86|31.46|33.64|31.24|0
1654587000000|2022-06-07 07:30:00|33.77|31.37|33.67|31.27|33.77|31.37|33.5|31.1|0
1654587300000|2022-06-07 07:35:00|33.69|31.29|33.9|31.5|33.9|31.5|33.64|31.24|0
1654587600000|2022-06-07 07:40:00|33.92|31.52|33.71|31.31|33.92|31.52|33.66|31.26|0
1654587900000|2022-06-07 07:45:00|33.73|31.33|33.56|31.16|33.73|31.33|33.39|30.99|0
1654588200000|2022-06-07 07:50:00|33.55|31.15|33.6|31.2|33.65|31.25|33.48|31.08|0
1654588500000|2022-06-07 07:55:00|33.61|31.21|33.65|31.25|33.68|31.28|33.51|31.11|0
1654588800000|2022-06-07 08:00:00|33.64|31.24|33.55|31.15|33.72|31.32|33.5|31.1|0
1654589100000|2022-06-07 08:05:00|33.52|31.12|33.49|31.09|33.56|31.16|33.37|30.97|0
1654589400000|2022-06-07 08:10:00|33.47|31.07|33.54|31.14|33.58|31.18|33.45|31.05|0
1654589700000|2022-06-07 08:15:00|33.53|31.13|33.6|31.2|33.72|31.32|33.52|31.12|0
1654590000000|2022-06-07 08:20:00|33.57|31.17|33.54|31.14|33.66|31.26|33.51|31.11|0
1654590300000|2022-06-07 08:25:00|33.55|31.15|33.6|31.2|33.61|31.21|33.44|31.04|0
1654590600000|2022-06-07 08:30:00|33.59|31.19|33.51|31.11|33.63|31.23|33.47|31.07|0
1654590900000|2022-06-07 08:35:00|33.53|31.13|33.28|30.88|33.54|31.14|33.25|30.85|0
1654591200000|2022-06-07 08:40:00|33.27|30.87|33.52|31.12|33.79|31.39|33.27|30.87|0
1654591500000|2022-06-07 08:45:00|33.49|31.09|33.56|31.16|33.58|31.18|33.48|31.08|0
1654591800000|2022-06-07 08:50:00|33.57|31.17|33.57|31.17|33.63|31.23|33.55|31.15|0
1654592100000|2022-06-07 08:55:00|33.58|31.18|33.57|31.17|33.62|31.22|33.53|31.13|0
1654592400000|2022-06-07 09:00:00|33.59|31.19|33.75|31.35|33.75|31.35|33.51|31.11|0
1654592700000|2022-06-07 09:05:00|33.73|31.33|33.79|31.39|33.88|31.48|33.7|31.3|0
1654593000000|2022-06-07 09:10:00|33.8|31.4|33.9|31.5|33.92|31.52|33.77|31.37|0
1654593300000|2022-06-07 09:15:00|33.92|31.52|33.74|31.34|33.96|31.56|33.74|31.34|0
1654593600000|2022-06-07 09:20:00|33.76|31.36|33.67|31.27|33.77|31.37|33.65|31.25|0
1654593900000|2022-06-07 09:25:00|33.68|31.28|33.58|31.18|33.68|31.28|33.54|31.14|0
1654594200000|2022-06-07 09:30:00|33.57|31.17|33.54|31.14|33.59|31.19|33.48|31.08|0
1654594500000|2022-06-07 09:35:00|33.53|31.13|33.66|31.26|33.66|31.26|33.51|31.11|0
1654594800000|2022-06-07 09:40:00|33.68|31.28|33.83|31.43|33.85|31.45|33.68|31.28|0
1654595100000|2022-06-07 09:45:00|33.84|31.44|33.87|31.47|33.9|31.5|33.82|31.42|0
1654595400000|2022-06-07 09:50:00|33.88|31.48|33.94|31.54|33.95|31.55|33.87|31.47|0
1654595700000|2022-06-07 09:55:00|33.95|31.55|33.94|31.54|33.97|31.57|33.84|31.44|0
1654596000000|2022-06-07 10:00:00|33.95|31.55|33.85|31.45|33.95|31.55|33.83|31.43|0
1654596300000|2022-06-07 10:05:00|33.86|31.46|33.84|31.44|33.87|31.47|33.83|31.43|0
1654596600000|2022-06-07 10:10:00|33.85|31.45|33.86|31.46|33.87|31.47|33.83|31.43|0
1654596900000|2022-06-07 10:15:00|33.87|31.47|34.3|31.9|34.32|31.92|33.86|31.46|0
1654597200000|2022-06-07 10:20:00|34.32|31.92|34.31|31.91|34.48|32.08|34.26|31.86|0
1654597500000|2022-06-07 10:25:00|34.3|31.9|33.89|31.49|34.34|31.94|33.56|31.16|0
1654597800000|2022-06-07 10:30:00|33.88|31.48|33.67|31.27|33.89|31.49|33.64|31.24|0
1654598100000|2022-06-07 10:35:00|33.65|31.25|33.54|31.14|33.69|31.29|33.51|31.11|0
1654598400000|2022-06-07 10:40:00|33.52|31.12|33.72|31.32|33.72|31.32|33.52|31.12|0
1654598700000|2022-06-07 10:45:00|33.71|31.31|33.52|31.12|33.72|31.32|33.49|31.09|0
1654599000000|2022-06-07 10:50:00|33.5|31.1|33.5|31.1|33.56|31.16|33.42|31.02|0
1654599300000|2022-06-07 10:55:00|33.51|31.11|34.16|31.76|34.3|31.9|33.44|31.04|0
1654599600000|2022-06-07 11:00:00|34.19|31.79|34.22|31.82|37.9|35.5|29.32|26.92|0
1654599900000|2022-06-07 11:05:00|34.25|31.85|34.66|32.26|34.71|32.31|34.2|31.8|0
1654600200000|2022-06-07 11:10:00|34.74|32.34|34.53|32.13|35.26|32.86|34.24|31.84|0
1654600500000|2022-06-07 11:15:00|34.54|32.14|34.19|31.79|34.59|32.19|34.17|31.77|0
1654600800000|2022-06-07 11:20:00|34.2|31.8|34.6|32.2|34.74|32.34|34.16|31.76|0
1654601100000|2022-06-07 11:25:00|34.61|32.21|34.45|32.05|34.7|32.3|34.39|31.99|0
1654601400000|2022-06-07 11:30:00|34.47|32.07|34.4|32|34.51|32.11|34.37|31.97|0
1654601700000|2022-06-07 11:35:00|34.39|31.99|34.39|31.99|34.45|32.05|34.34|31.94|0
1654602000000|2022-06-07 11:40:00|34.37|31.97|34.52|32.12|34.54|32.14|34.37|31.97|0
1654602300000|2022-06-07 11:45:00|34.53|32.13|34.39|31.99|34.53|32.13|34.39|31.99|0
1654602600000|2022-06-07 11:50:00|34.4|32|34.55|32.15|34.55|32.15|34.4|32|0
1654602900000|2022-06-07 11:55:00|34.53|32.13|34.47|32.07|34.58|32.18|34.44|32.04|0
1654603200000|2022-06-07 12:00:00|34.44|32.04|34.61|32.21|34.61|32.21|34.35|31.95|0
1654603500000|2022-06-07 12:05:00|34.62|32.22|34.63|32.23|34.65|32.25|34.5|32.1|0
1654603800000|2022-06-07 12:10:00|34.64|32.24|34.63|32.23|34.72|32.32|34.56|32.16|0
1654604100000|2022-06-07 12:15:00|34.62|32.22|34.77|32.37|34.81|32.41|34.57|32.17|0
1654604400000|2022-06-07 12:20:00|34.78|32.38|34.54|32.14|34.78|32.38|34.47|32.07|0
1654604700000|2022-06-07 12:25:00|34.51|32.11|34.57|32.17|34.57|32.17|34.47|32.07|0
1654605000000|2022-06-07 12:30:00|34.56|32.16|34.54|32.14|34.9|32.5|34.52|32.12|0
1654605300000|2022-06-07 12:35:00|34.55|32.15|34.67|32.27|34.82|32.42|34.49|32.09|0
1654605600000|2022-06-07 12:40:00|34.69|32.29|34.64|32.24|34.84|32.44|34.63|32.23|0
1654605900000|2022-06-07 12:45:00|34.63|32.23|34.84|32.44|34.85|32.45|34.49|32.09|0
1654606200000|2022-06-07 12:50:00|34.85|32.45|34.89|32.49|34.92|32.52|34.7|32.3|0
1654606500000|2022-06-07 12:55:00|34.88|32.48|34.97|32.57|35|32.6|34.79|32.39|0
1654606800000|2022-06-07 13:00:00|34.99|32.59|34.83|32.43|35|32.6|34.82|32.42|0
1654607100000|2022-06-07 13:05:00|34.85|32.45|34.94|32.54|34.97|32.57|34.79|32.39|0
1654607400000|2022-06-07 13:10:00|34.92|32.52|35.09|32.69|35.17|32.77|34.89|32.49|0
1654607700000|2022-06-07 13:15:00|35.07|32.67|34.99|32.59|35.07|32.67|34.86|32.46|0
1654608000000|2022-06-07 13:20:00|35.01|32.61|34.95|32.55|35.02|32.62|34.86|32.46|0
1654608300000|2022-06-07 13:25:00|34.92|32.52|34.77|32.37|35.02|32.62|34.77|32.37|0
1654608600000|2022-06-07 13:30:00|34.75|32.35|34.11|31.71|35.04|32.64|34.06|31.66|0
1654608900000|2022-06-07 13:35:00|34.14|31.74|34.21|31.81|34.31|31.91|33.92|31.52|0
1654609200000|2022-06-07 13:40:00|34.18|31.78|33.98|31.58|34.31|31.91|33.91|31.51|0
1654609500000|2022-06-07 13:45:00|33.96|31.56|33.83|31.43|34.12|31.72|33.78|31.38|0
1654609800000|2022-06-07 13:50:00|33.82|31.42|33.62|31.22|33.87|31.47|33.33|30.93|0
1654610100000|2022-06-07 13:55:00|33.56|31.16|33.82|31.42|33.94|31.54|33.47|31.07|0
1654610400000|2022-06-07 14:00:00|33.81|31.41|33.47|31.07|33.97|31.57|33.46|31.06|0
1654610700000|2022-06-07 14:05:00|33.46|31.06|34.31|31.91|34.51|32.11|33.33|30.93|0
1654611000000|2022-06-07 14:10:00|34.27|31.87|34.49|32.09|34.65|32.25|34.16|31.76|0
1654611300000|2022-06-07 14:15:00|34.47|32.07|34.44|32.04|34.69|32.29|34.28|31.88|0
1654611600000|2022-06-07 14:20:00|34.4|32|34.08|31.68|34.54|32.14|33.84|31.44|0
1654611900000|2022-06-07 14:25:00|34.07|31.67|33.31|30.91|34.17|31.77|33.24|30.84|0
1654612200000|2022-06-07 14:30:00|33.3|30.9|32.86|30.46|33.4|31|32.84|30.44|0
1654612500000|2022-06-07 14:35:00|32.87|30.47|32.84|30.44|33.65|31.25|32.77|30.37|0
1654612800000|2022-06-07 14:40:00|32.87|30.47|33.17|30.77|33.24|30.84|32.61|30.21|0
1654613100000|2022-06-07 14:45:00|33.14|30.74|32.93|30.53|33.24|30.84|32.9|30.5|0
1654613400000|2022-06-07 14:50:00|32.92|30.52|32.98|30.58|33.15|30.75|32.9|30.5|0
1654613700000|2022-06-07 14:55:00|33.01|30.61|33.22|30.82|33.3|30.9|32.98|30.58|0
1654614000000|2022-06-07 15:00:00|33.21|30.81|33.34|30.94|33.36|30.96|33.04|30.64|0
1654614300000|2022-06-07 15:05:00|33.35|30.95|32.94|30.54|33.56|31.16|32.94|30.54|0
1654614600000|2022-06-07 15:10:00|32.98|30.58|32.77|30.37|33.01|30.61|32.68|30.28|0
1654614900000|2022-06-07 15:15:00|32.81|30.41|32.95|30.55|33.09|30.69|32.74|30.34|0
1654615200000|2022-06-07 15:20:00|32.9|30.5|33.27|30.87|33.27|30.87|32.83|30.43|0
1654615500000|2022-06-07 15:25:00|33.3|30.9|33.43|31.03|33.53|31.13|33.14|30.74|0
1654615800000|2022-06-07 15:30:00|33.41|31.01|33.28|30.88|33.44|31.04|32.73|30.33|0
1654616100000|2022-06-07 15:35:00|33.27|30.87|33.15|30.75|33.48|31.08|33.14|30.74|0
1654616400000|2022-06-07 15:40:00|33.16|30.76|33.25|30.85|33.33|30.93|33.14|30.74|0
1654616700000|2022-06-07 15:45:00|33.28|30.88|33.65|31.25|33.7|31.3|33.11|30.71|0
1654617000000|2022-06-07 15:50:00|33.68|31.28|33.61|31.21|33.74|31.34|33.42|31.02|0
1654617300000|2022-06-07 15:55:00|33.62|31.22|32.69|30.29|33.62|31.22|32.6|30.2|0
1654617600000|2022-06-07 16:00:00|32.66|30.26|32.79|30.39|32.84|30.44|32.57|30.17|0
1654617900000|2022-06-07 16:05:00|32.8|30.4|32.93|30.53|33.1|30.7|32.8|30.4|0
1654618200000|2022-06-07 16:10:00|32.9|30.5|32.68|30.28|32.98|30.58|32.66|30.26|0
1654618500000|2022-06-07 16:15:00|32.73|30.33|32.97|30.57|33.12|30.72|32.67|30.27|0
1654618800000|2022-06-07 16:20:00|32.99|30.59|32.88|30.48|33.07|30.67|32.84|30.44|0
1654619100000|2022-06-07 16:25:00|32.89|30.49|32.76|30.36|32.89|30.49|32.67|30.27|0
1654619400000|2022-06-07 16:30:00|32.75|30.35|32.52|30.12|32.88|30.48|32.45|30.05|0
1654619700000|2022-06-07 16:35:00|32.51|30.11|32.4|30|32.61|30.21|32.4|30|0
1654620000000|2022-06-07 16:40:00|32.38|29.98|32.27|29.87|32.38|29.98|32.07|29.67|0
1654620300000|2022-06-07 16:45:00|32.25|29.85|32.14|29.74|32.25|29.85|32.09|29.69|0
1654620600000|2022-06-07 16:50:00|32.13|29.73|32.04|29.64|32.32|29.92|32|29.6|0
1654620900000|2022-06-07 16:55:00|32.06|29.66|32.1|29.7|32.22|29.82|32.01|29.61|0
1654621200000|2022-06-07 17:00:00|32.08|29.68|31.9|29.5|32.19|29.79|31.87|29.47|0
1654621500000|2022-06-07 17:05:00|31.92|29.52|31.75|29.35|32.04|29.64|31.75|29.35|0
1654621800000|2022-06-07 17:10:00|31.72|29.32|31.72|29.32|31.86|29.46|31.68|29.28|0
1654622100000|2022-06-07 17:15:00|31.71|29.31|31.64|29.24|31.75|29.35|31.55|29.15|0
1654622400000|2022-06-07 17:20:00|31.65|29.25|31.27|28.87|32.11|29.71|31.09|28.69|0
1654622700000|2022-06-07 17:25:00|31.26|28.86|31.23|28.83|31.32|28.92|31.17|28.77|0
1654623000000|2022-06-07 17:30:00|31.15|28.75|31.23|28.83|31.34|28.94|31.12|28.72|0
1654623300000|2022-06-07 17:35:00|31.25|28.85|31.24|28.84|31.39|28.99|31.16|28.76|0
1654623600000|2022-06-07 17:40:00|31.23|28.83|31.26|28.86|31.4|29|31.23|28.83|0
1654623900000|2022-06-07 17:45:00|31.28|28.88|31.26|28.86|31.39|28.99|31.17|28.77|0
1654624200000|2022-06-07 17:50:00|31.25|28.85|31.3|28.9|31.33|28.93|31.11|28.71|0
1654624500000|2022-06-07 17:55:00|31.33|28.93|31.04|28.64|31.37|28.97|30.92|28.52|0
1654624800000|2022-06-07 18:00:00|31.02|28.62|30.86|28.46|31.11|28.71|30.85|28.45|0
1654625100000|2022-06-07 18:05:00|30.85|28.45|30.41|28.01|30.9|28.5|30.39|27.99|0
1654625400000|2022-06-07 18:10:00|30.39|27.99|30.25|27.85|30.43|28.03|30.22|27.82|0
1654625700000|2022-06-07 18:15:00|30.22|27.82|30.42|28.02|30.44|28.04|30.17|27.77|0
1654626000000|2022-06-07 18:20:00|30.43|28.03|30.36|27.96|30.47|28.07|30.35|27.95|0
1654626300000|2022-06-07 18:25:00|30.35|27.95|30.31|27.91|30.45|28.05|30.26|27.86|0
1654626600000|2022-06-07 18:30:00|30.29|27.89|30.11|27.71|30.36|27.96|30.06|27.66|0
1654626900000|2022-06-07 18:35:00|30.1|27.7|30.21|27.81|30.24|27.84|30.07|27.67|0
1654627200000|2022-06-07 18:40:00|30.19|27.79|30.62|28.22|30.73|28.33|30.17|27.77|0
1654627500000|2022-06-07 18:45:00|30.66|28.26|30.78|28.38|30.85|28.45|30.49|28.09|0
1654627800000|2022-06-07 18:50:00|30.77|28.37|30.62|28.22|30.82|28.42|30.58|28.18|0
1654628100000|2022-06-07 18:55:00|30.68|28.28|30.47|28.07|30.73|28.33|30.45|28.05|0
1654628400000|2022-06-07 19:00:00|30.46|28.06|30.25|27.85|30.51|28.11|30.21|27.81|0
1654628700000|2022-06-07 19:05:00|30.23|27.83|30.23|27.83|30.35|27.95|30.11|27.71|0
1654629000000|2022-06-07 19:10:00|30.21|27.81|30.3|27.9|30.4|28|30.13|27.73|0
1654629300000|2022-06-07 19:15:00|30.31|27.91|30.16|27.76|30.31|27.91|30.11|27.71|0
1654629600000|2022-06-07 19:20:00|30.15|27.75|30.11|27.71|30.2|27.8|30.01|27.61|0
1654629900000|2022-06-07 19:25:00|30.08|27.68|30.07|27.67|30.18|27.78|30.02|27.62|0
1654630200000|2022-06-07 19:30:00|30.08|27.68|30.08|27.68|30.84|28.44|29.94|27.54|0
1654630500000|2022-06-07 19:35:00|30.09|27.69|29.88|27.48|30.12|27.72|29.88|27.48|0
1654630800000|2022-06-07 19:40:00|29.87|27.47|29.91|27.51|30.01|27.61|29.82|27.42|0
1654631100000|2022-06-07 19:45:00|29.88|27.48|29.72|27.32|29.95|27.55|29.7|27.3|0
1654631400000|2022-06-07 19:50:00|29.74|27.34|29.66|27.26|29.83|27.43|29.59|27.19|0
1654631700000|2022-06-07 19:55:00|29.67|27.27|29.89|27.49|29.89|27.49|29.62|27.22|0
1654632000000|2022-06-07 20:00:00|29.84|27.44|30.1|27.7|30.18|27.78|29.84|27.44|0
1654632300000|2022-06-07 20:05:00|30.09|27.69|30.03|27.63|30.12|27.72|29.99|27.59|0
1654632600000|2022-06-07 20:10:00|30.04|27.64|30.04|27.64|30.04|27.64|30|27.6|0
1654632900000|2022-06-07 20:15:00|30.24|27.44|30.32|27.52|30.35|27.55|30.23|27.43|0
1654633200000|2022-06-07 20:20:00|30.31|27.51|30.32|27.52|30.36|27.56|30.24|27.44|0
1654633500000|2022-06-07 20:25:00|30.33|27.53|30.41|27.61|30.41|27.61|30.31|27.51|0
1654633800000|2022-06-07 20:30:00|30.4|27.6|30.38|27.58|30.46|27.66|30.38|27.58|0
1654634100000|2022-06-07 20:35:00|30.4|27.6|30.4|27.6|30.42|27.62|30.37|27.57|0
1654634400000|2022-06-07 20:40:00|30.41|27.61|30.46|27.66|30.49|27.69|30.36|27.56|0
1654634700000|2022-06-07 20:45:00|30.47|27.67|30.47|27.67|30.47|27.67|30.41|27.61|0
1654635000000|2022-06-07 20:50:00|30.46|27.66|30.47|27.67|30.54|27.74|30.45|27.65|0
1654635300000|2022-06-07 20:55:00|30.5|27.7|30.46|27.66|30.51|27.71|30.44|27.64|0
1654635600000|2022-06-07 21:00:00|30.48|27.68|30.49|27.69|30.51|27.71|30.48|27.68|0
1654635900000|2022-06-07 21:05:00|30.48|27.68|30.49|27.69|30.5|27.7|30.48|27.68|0
1654636200000|2022-06-07 21:10:00|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1654636500000|2022-06-07 21:15:00|30.49|27.69|30.47|27.67|30.49|27.69|30.47|27.67|0
1654636800000|2022-06-07 21:20:00|30.46|27.66|30.46|27.66|30.46|27.66|30.46|27.66|0
1654637100000|2022-06-07 21:25:00|30.47|27.67|30.46|27.66|30.5|27.7|30.46|27.66|0
1654637400000|2022-06-07 21:30:00|30.45|27.65|30.42|27.62|30.46|27.66|30.42|27.62|0
1654637700000|2022-06-07 21:35:00|30.41|27.61|30.4|27.6|30.41|27.61|30.38|27.58|0
1654638000000|2022-06-07 21:40:00|30.42|27.62|30.42|27.62|30.43|27.63|30.42|27.62|0
1654638300000|2022-06-07 21:45:00|30.43|27.63|30.42|27.62|30.43|27.63|30.42|27.62|0
1654638600000|2022-06-07 21:50:00|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1654638900000|2022-06-07 21:55:00|30.4|27.6|30.4|27.6|30.41|27.61|30.4|27.6|0
1654639200000|2022-06-07 22:00:00|30.46|27.66|30.3|27.5|30.46|27.66|30.26|27.46|0
1654639500000|2022-06-07 22:05:00|30.32|27.52|30.36|27.56|30.42|27.62|30.32|27.52|0
1654639800000|2022-06-07 22:10:00|30.35|27.55|30.23|27.43|30.35|27.55|30.18|27.38|0
1654640100000|2022-06-07 22:15:00|30.22|27.42|30.27|27.47|30.31|27.51|30.21|27.41|0
1654640400000|2022-06-07 22:20:00|30.28|27.48|30.31|27.51|30.36|27.56|30.28|27.48|0
1654640700000|2022-06-07 22:25:00|30.29|27.49|30.3|27.5|30.36|27.56|30.24|27.44|0
1654641000000|2022-06-07 22:30:00|30.29|27.49|30.36|27.56|30.36|27.56|30.29|27.49|0
1654641300000|2022-06-07 22:35:00|30.34|27.54|30.39|27.59|30.42|27.62|30.32|27.52|0
1654641600000|2022-06-07 22:40:00|30.37|27.57|30.31|27.51|30.39|27.59|30.31|27.51|0
1654641900000|2022-06-07 22:45:00|30.33|27.53|30.41|27.61|30.42|27.62|30.3|27.5|0
1654642200000|2022-06-07 22:50:00|30.39|27.59|30.35|27.55|30.43|27.63|30.34|27.54|0
1654642500000|2022-06-07 22:55:00|30.34|27.54|30.35|27.55|30.39|27.59|30.34|27.54|0
1654642800000|2022-06-07 23:00:00|30.34|27.54|30.31|27.51|30.35|27.55|30.31|27.51|0
1654643100000|2022-06-07 23:05:00|30.3|27.5|30.31|27.51|30.32|27.52|30.28|27.48|0
1654643400000|2022-06-07 23:10:00|30.3|27.5|30.35|27.55|30.35|27.55|30.3|27.5|0
1654643700000|2022-06-07 23:15:00|30.33|27.53|30.28|27.48|30.33|27.53|30.28|27.48|0
1654644000000|2022-06-07 23:20:00|30.29|27.49|30.29|27.49|30.33|27.53|30.28|27.48|0
1654644300000|2022-06-07 23:25:00|30.28|27.48|30.29|27.49|30.29|27.49|30.23|27.43|0
1654644600000|2022-06-07 23:30:00|30.28|27.48|30.43|27.63|30.43|27.63|30.26|27.46|0
1654644900000|2022-06-07 23:35:00|30.45|27.65|30.45|27.65|30.46|27.66|30.37|27.57|0
1654645200000|2022-06-07 23:40:00|30.46|27.66|30.58|27.78|30.62|27.82|30.43|27.63|0
1654645500000|2022-06-07 23:45:00|30.56|27.76|30.66|27.86|30.66|27.86|30.54|27.74|0
1654645800000|2022-06-07 23:50:00|30.67|27.87|30.63|27.83|30.68|27.88|30.58|27.78|0
1654646100000|2022-06-07 23:55:00|30.64|27.84|30.63|27.83|30.65|27.85|30.59|27.79|0
1654646400000|2022-06-08 00:00:00|30.61|27.81|30.59|27.79|30.69|27.89|30.48|27.68|0
1654646700000|2022-06-08 00:05:00|30.58|27.78|30.58|27.78|30.68|27.88|30.57|27.77|0
1654647000000|2022-06-08 00:10:00|30.56|27.76|30.47|27.67|30.6|27.8|30.45|27.65|0
1654647300000|2022-06-08 00:15:00|30.45|27.65|30.56|27.76|30.56|27.76|30.41|27.61|0
1654647600000|2022-06-08 00:20:00|30.57|27.77|30.6|27.8|30.7|27.9|30.53|27.73|0
1654647900000|2022-06-08 00:25:00|30.58|27.78|30.54|27.74|30.61|27.81|30.51|27.71|0
1654648200000|2022-06-08 00:30:00|30.53|27.73|30.43|27.63|30.53|27.73|30.42|27.62|0
1654648500000|2022-06-08 00:35:00|30.44|27.64|30.28|27.48|30.45|27.65|30.23|27.43|0
1654648800000|2022-06-08 00:40:00|30.27|27.47|30.26|27.46|30.28|27.48|30.18|27.38|0
1654649100000|2022-06-08 00:45:00|30.27|27.47|30.31|27.51|30.33|27.53|30.21|27.41|0
1654649400000|2022-06-08 00:50:00|30.33|27.53|30.23|27.43|30.33|27.53|30.23|27.43|0
1654649700000|2022-06-08 00:55:00|30.22|27.42|30.27|27.47|30.3|27.5|30.22|27.42|0
1654650000000|2022-06-08 01:00:00|30.24|27.44|30.26|27.46|30.26|27.46|30.19|27.39|0
1654650300000|2022-06-08 01:05:00|30.25|27.45|30.25|27.45|30.3|27.5|30.22|27.42|0
1654650600000|2022-06-08 01:10:00|30.26|27.46|30.23|27.43|30.28|27.48|30.23|27.43|0
1654650900000|2022-06-08 01:15:00|30.2|27.4|30.12|27.32|30.21|27.41|30.03|27.23|0
1654651200000|2022-06-08 01:20:00|30.11|27.31|30.21|27.41|30.27|27.47|30.1|27.3|0
1654651500000|2022-06-08 01:25:00|30.22|27.42|30.28|27.48|30.32|27.52|30.22|27.42|0
1654651800000|2022-06-08 01:30:00|30.26|27.46|30.16|27.36|30.29|27.49|30.08|27.28|0
1654652100000|2022-06-08 01:35:00|30.13|27.33|30.21|27.41|30.22|27.42|30.08|27.28|0
1654652400000|2022-06-08 01:40:00|30.2|27.4|30.16|27.36|30.23|27.43|30.13|27.33|0
1654652700000|2022-06-08 01:45:00|30.17|27.37|30.27|27.47|30.39|27.59|30.13|27.33|0
1654653000000|2022-06-08 01:50:00|30.26|27.46|30.21|27.41|30.27|27.47|30.18|27.38|0
1654653300000|2022-06-08 01:55:00|30.2|27.4|30.22|27.42|30.22|27.42|30.14|27.34|0
1654653600000|2022-06-08 02:00:00|30.2|27.4|30.15|27.35|30.2|27.4|30.14|27.34|0
1654653900000|2022-06-08 02:05:00|30.14|27.34|30.08|27.28|30.14|27.34|30.06|27.26|0
1654654200000|2022-06-08 02:10:00|30.07|27.27|30.11|27.31|30.15|27.35|30.05|27.25|0
1654654500000|2022-06-08 02:15:00|30.1|27.3|30.12|27.32|30.15|27.35|30.08|27.28|0
1654654800000|2022-06-08 02:20:00|30.11|27.31|30.16|27.36|30.17|27.37|30.1|27.3|0
1654655100000|2022-06-08 02:25:00|30.15|27.35|30.11|27.31|30.15|27.35|30.1|27.3|0
1654655400000|2022-06-08 02:30:00|30.12|27.32|30.12|27.32|30.17|27.37|30.11|27.31|0
1654655700000|2022-06-08 02:35:00|30.13|27.33|30.06|27.26|30.13|27.33|30.03|27.23|0
1654656000000|2022-06-08 02:40:00|30.05|27.25|30.13|27.33|30.13|27.33|30.03|27.23|0
1654656300000|2022-06-08 02:45:00|30.12|27.32|30.3|27.5|30.31|27.51|30.1|27.3|0
1654656600000|2022-06-08 02:50:00|30.29|27.49|30.31|27.51|30.31|27.51|30.26|27.46|0
1654656900000|2022-06-08 02:55:00|30.32|27.52|30.37|27.57|30.38|27.58|30.27|27.47|0
1654657200000|2022-06-08 03:00:00|30.39|27.59|30.36|27.56|30.4|27.6|30.33|27.53|0
1654657500000|2022-06-08 03:05:00|30.35|27.55|30.5|27.7|30.5|27.7|30.33|27.53|0
1654657800000|2022-06-08 03:10:00|30.51|27.71|30.56|27.76|30.58|27.78|30.48|27.68|0
1654658100000|2022-06-08 03:15:00|30.58|27.78|30.82|28.02|30.86|28.06|30.52|27.72|0
1654658400000|2022-06-08 03:20:00|30.81|28.01|31.05|28.25|31.16|28.36|30.81|28.01|0
1654658700000|2022-06-08 03:25:00|31.08|28.28|31.01|28.21|31.15|28.35|31.01|28.21|0
1654659000000|2022-06-08 03:30:00|31.03|28.23|31.11|28.31|31.12|28.32|30.96|28.16|0
1654659300000|2022-06-08 03:35:00|31.09|28.29|31.08|28.28|31.11|28.31|31.02|28.22|0
1654659600000|2022-06-08 03:40:00|31.09|28.29|31.13|28.33|31.17|28.37|31.08|28.28|0
1654659900000|2022-06-08 03:45:00|31.14|28.34|31.03|28.23|31.17|28.37|31.01|28.21|0
1654660200000|2022-06-08 03:50:00|31.02|28.22|31.09|28.29|31.1|28.3|31.02|28.22|0
1654660500000|2022-06-08 03:55:00|31.1|28.3|31.09|28.29|31.11|28.31|31.06|28.26|0
1654660800000|2022-06-08 04:00:00|31.1|28.3|31.12|28.32|31.13|28.33|31.07|28.27|0
1654661100000|2022-06-08 04:05:00|31.13|28.33|31.14|28.34|31.14|28.34|31.09|28.29|0
1654661400000|2022-06-08 04:10:00|31.12|28.32|31.1|28.3|31.14|28.34|31.1|28.3|0
1654661700000|2022-06-08 04:15:00|31.11|28.31|31.1|28.3|31.11|28.31|30.99|28.19|0
1654662000000|2022-06-08 04:20:00|31.08|28.28|30.99|28.19|31.08|28.28|30.95|28.15|0
1654662300000|2022-06-08 04:25:00|30.97|28.17|30.97|28.17|31.04|28.24|30.95|28.15|0
1654662600000|2022-06-08 04:30:00|30.96|28.16|30.99|28.19|31.04|28.24|30.95|28.15|0
1654662900000|2022-06-08 04:35:00|31|28.2|31.04|28.24|31.05|28.25|30.98|28.18|0
1654663200000|2022-06-08 04:40:00|31.02|28.22|31.02|28.22|31.04|28.24|31|28.2|0
1654663500000|2022-06-08 04:45:00|31.01|28.21|31.01|28.21|31.03|28.23|30.99|28.19|0
1654663800000|2022-06-08 04:50:00|31.02|28.22|31.21|28.41|31.21|28.41|31.02|28.22|0
1654664100000|2022-06-08 04:55:00|31.19|28.39|31.27|28.47|31.29|28.49|31.15|28.35|0
1654664400000|2022-06-08 05:00:00|31.29|28.49|31.13|28.33|31.29|28.49|31.13|28.33|0
1654664700000|2022-06-08 05:05:00|31.14|28.34|30.96|28.16|31.14|28.34|30.96|28.16|0
1654665000000|2022-06-08 05:10:00|30.98|28.18|30.92|28.12|30.98|28.18|30.91|28.11|0
1654665300000|2022-06-08 05:15:00|30.93|28.13|31.01|28.21|31.04|28.24|30.9|28.1|0
1654665600000|2022-06-08 05:20:00|31.04|28.24|31.04|28.24|31.07|28.27|30.92|28.12|0
1654665900000|2022-06-08 05:25:00|31.05|28.25|31.04|28.24|31.13|28.33|31.01|28.21|0
1654666200000|2022-06-08 05:30:00|31.06|28.26|30.84|28.04|31.06|28.26|30.81|28.01|0
1654666500000|2022-06-08 05:35:00|30.85|28.05|30.88|28.08|30.94|28.14|30.85|28.05|0
1654666800000|2022-06-08 05:40:00|30.89|28.09|30.85|28.05|30.89|28.09|30.74|27.94|0
1654667100000|2022-06-08 05:45:00|30.84|28.04|30.85|28.05|30.89|28.09|30.81|28.01|0
1654667400000|2022-06-08 05:50:00|30.86|28.06|30.85|28.05|30.87|28.07|30.82|28.02|0
1654667700000|2022-06-08 05:55:00|30.86|28.06|30.83|28.03|30.95|28.15|30.82|28.02|0
1654668000000|2022-06-08 06:00:00|30.84|28.04|30.91|28.11|30.92|28.12|30.83|28.03|0
1654668300000|2022-06-08 06:05:00|30.9|28.1|30.88|28.08|30.96|28.16|30.84|28.04|0
1654668600000|2022-06-08 06:10:00|30.9|28.1|31|28.2|31|28.2|30.9|28.1|0
1654668900000|2022-06-08 06:15:00|31.01|28.21|30.95|28.15|31.05|28.25|30.95|28.15|0
1654669200000|2022-06-08 06:20:00|30.94|28.14|30.71|27.91|30.96|28.16|30.69|27.89|0
1654669500000|2022-06-08 06:25:00|30.72|27.92|30.76|27.96|30.78|27.98|30.67|27.87|0
1654669800000|2022-06-08 06:30:00|30.74|27.94|30.65|27.85|30.76|27.96|30.61|27.81|0
1654670100000|2022-06-08 06:35:00|30.66|27.86|30.71|27.91|30.72|27.92|30.65|27.85|0
1654670400000|2022-06-08 06:40:00|30.72|27.92|30.77|27.97|30.79|27.99|30.68|27.88|0
1654670700000|2022-06-08 06:45:00|30.79|27.99|30.82|28.02|30.82|28.02|30.77|27.97|0
1654671000000|2022-06-08 06:50:00|30.81|28.01|30.93|28.13|30.93|28.13|30.77|27.97|0
1654671300000|2022-06-08 06:55:00|30.94|28.14|30.79|27.99|30.94|28.14|30.79|27.99|0
1654671600000|2022-06-08 07:00:00|30.84|28.04|31.07|28.27|31.11|28.31|30.82|28.02|0
1654671900000|2022-06-08 07:05:00|30.86|28.46|30.82|28.42|31.29|28.89|30.54|28.14|0
1654672200000|2022-06-08 07:10:00|30.85|28.45|30.74|28.34|30.94|28.54|30.71|28.31|0
1654672500000|2022-06-08 07:15:00|30.75|28.35|30.69|28.29|30.8|28.4|30.59|28.19|0
1654672800000|2022-06-08 07:20:00|30.7|28.3|30.69|28.29|30.83|28.43|30.66|28.26|0
1654673100000|2022-06-08 07:25:00|30.7|28.3|30.72|28.32|30.79|28.39|30.62|28.22|0
1654673400000|2022-06-08 07:30:00|30.73|28.33|30.66|28.26|30.75|28.35|30.63|28.23|0
1654673700000|2022-06-08 07:35:00|30.67|28.27|30.6|28.2|30.8|28.4|30.6|28.2|0
1654674000000|2022-06-08 07:40:00|30.59|28.19|30.51|28.11|30.59|28.19|30.45|28.05|0
1654674300000|2022-06-08 07:45:00|30.55|28.15|30.59|28.19|30.61|28.21|30.47|28.07|0
1654674600000|2022-06-08 07:50:00|30.6|28.2|30.56|28.16|30.6|28.2|30.43|28.03|0
1654674900000|2022-06-08 07:55:00|30.54|28.14|30.66|28.26|30.66|28.26|30.5|28.1|0
1654675200000|2022-06-08 08:00:00|30.69|28.29|30.61|28.21|30.74|28.34|30.54|28.14|0
1654675500000|2022-06-08 08:05:00|30.62|28.22|30.62|28.22|30.76|28.36|30.58|28.18|0
1654675800000|2022-06-08 08:10:00|30.61|28.21|30.62|28.22|30.67|28.27|30.53|28.13|0
1654676100000|2022-06-08 08:15:00|30.63|28.23|30.72|28.32|30.85|28.45|30.62|28.22|0
1654676400000|2022-06-08 08:20:00|30.71|28.31|30.52|28.12|30.77|28.37|30.5|28.1|0
1654676700000|2022-06-08 08:25:00|30.51|28.11|30.46|28.06|30.59|28.19|30.44|28.04|0
1654677000000|2022-06-08 08:30:00|30.44|28.04|30.42|28.02|30.5|28.1|30.42|28.02|0
1654677300000|2022-06-08 08:35:00|30.43|28.03|30.39|27.99|30.43|28.03|30.3|27.9|0
1654677600000|2022-06-08 08:40:00|30.4|28|30.37|27.97|30.45|28.05|30.37|27.97|0
1654677900000|2022-06-08 08:45:00|30.36|27.96|30.37|27.97|30.44|28.04|30.28|27.88|0
1654678200000|2022-06-08 08:50:00|30.36|27.96|30.33|27.93|30.49|28.09|30.29|27.89|0
1654678500000|2022-06-08 08:55:00|30.34|27.94|30.43|28.03|30.49|28.09|30.34|27.94|0
1654678800000|2022-06-08 09:00:00|30.44|28.04|30.53|28.13|30.54|28.14|30.4|28|0
1654679100000|2022-06-08 09:05:00|30.55|28.15|30.71|28.31|30.73|28.33|30.54|28.14|0
1654679400000|2022-06-08 09:10:00|30.7|28.3|30.57|28.17|30.76|28.36|30.51|28.11|0
1654679700000|2022-06-08 09:15:00|30.55|28.15|30.87|28.47|30.97|28.57|30.53|28.13|0
1654680000000|2022-06-08 09:20:00|30.88|28.48|30.88|28.48|30.9|28.5|30.82|28.42|0
1654680300000|2022-06-08 09:25:00|30.86|28.46|30.95|28.55|30.95|28.55|30.79|28.39|0
1654680600000|2022-06-08 09:30:00|30.96|28.56|30.87|28.47|30.96|28.56|30.8|28.4|0
1654680900000|2022-06-08 09:35:00|30.86|28.46|30.87|28.47|30.94|28.54|30.79|28.39|0
1654681200000|2022-06-08 09:40:00|30.88|28.48|30.77|28.37|30.94|28.54|30.72|28.32|0
1654681500000|2022-06-08 09:45:00|30.78|28.38|30.78|28.38|30.79|28.39|30.7|28.3|0
1654681800000|2022-06-08 09:50:00|30.8|28.4|30.8|28.4|30.82|28.42|30.73|28.33|0
1654682100000|2022-06-08 09:55:00|30.81|28.41|30.91|28.51|30.91|28.51|30.77|28.37|0
1654682400000|2022-06-08 10:00:00|30.92|28.52|30.5|28.1|30.92|28.52|30.4|28|0
1654682700000|2022-06-08 10:05:00|30.51|28.11|30.62|28.22|30.73|28.33|30.46|28.06|0
1654683000000|2022-06-08 10:10:00|30.64|28.24|30.63|28.23|30.66|28.26|30.55|28.15|0
1654683300000|2022-06-08 10:15:00|30.65|28.25|30.62|28.22|30.65|28.25|30.53|28.13|0
1654683600000|2022-06-08 10:20:00|30.61|28.21|30.59|28.19|30.64|28.24|30.54|28.14|0
1654683900000|2022-06-08 10:25:00|30.58|28.18|30.62|28.22|30.64|28.24|30.55|28.15|0
1654684200000|2022-06-08 10:30:00|30.63|28.23|30.67|28.27|30.7|28.3|30.59|28.19|0
1654684500000|2022-06-08 10:35:00|30.65|28.25|30.54|28.14|30.68|28.28|30.52|28.12|0
1654684800000|2022-06-08 10:40:00|30.53|28.13|30.51|28.11|30.56|28.16|30.47|28.07|0
1654685100000|2022-06-08 10:45:00|30.52|28.12|30.36|27.96|30.57|28.17|30.36|27.96|0
1654685400000|2022-06-08 10:50:00|30.34|27.94|30.17|27.77|30.44|28.04|30.14|27.74|0
1654685700000|2022-06-08 10:55:00|30.18|27.78|30.22|27.82|30.26|27.86|30.16|27.76|0
1654686000000|2022-06-08 11:00:00|30.24|27.84|30.58|28.18|30.58|28.18|30.24|27.84|0
1654686300000|2022-06-08 11:05:00|30.57|28.17|30.53|28.13|30.62|28.22|30.53|28.13|0
1654686600000|2022-06-08 11:10:00|30.54|28.14|30.33|27.93|30.55|28.15|30.31|27.91|0
1654686900000|2022-06-08 11:15:00|30.37|27.97|30.22|27.82|30.53|28.13|30.18|27.78|0
1654687200000|2022-06-08 11:20:00|30.23|27.83|30.24|27.84|30.29|27.89|30.19|27.79|0
1654687500000|2022-06-08 11:25:00|30.25|27.85|30.17|27.77|30.25|27.85|30.17|27.77|0
1654687800000|2022-06-08 11:30:00|30.12|27.72|30|27.6|30.16|27.76|29.95|27.55|0
1654688100000|2022-06-08 11:35:00|29.99|27.59|29.99|27.59|30.03|27.63|29.96|27.56|0
1654688400000|2022-06-08 11:40:00|30|27.6|30.11|27.71|30.15|27.75|30|27.6|0
1654688700000|2022-06-08 11:45:00|30.12|27.72|30.22|27.82|30.22|27.82|30.08|27.68|0
1654689000000|2022-06-08 11:50:00|30.24|27.84|30.3|27.9|30.32|27.92|30.24|27.84|0
1654689300000|2022-06-08 11:55:00|30.31|27.91|30.3|27.9|30.31|27.91|30.23|27.83|0
1654689600000|2022-06-08 12:00:00|30.31|27.91|30.34|27.94|30.43|28.03|30.29|27.89|0
1654689900000|2022-06-08 12:05:00|30.35|27.95|30.32|27.92|30.35|27.95|30.23|27.83|0
1654690200000|2022-06-08 12:10:00|30.28|27.88|30.26|27.86|30.35|27.95|30.15|27.75|0
1654690500000|2022-06-08 12:15:00|30.27|27.87|30.31|27.91|30.39|27.99|30.27|27.87|0
1654690800000|2022-06-08 12:20:00|30.32|27.92|30.54|28.14|30.55|28.15|30.31|27.91|0
1654691100000|2022-06-08 12:25:00|30.56|28.16|30.56|28.16|30.63|28.23|30.49|28.09|0
1654691400000|2022-06-08 12:30:00|30.59|28.19|30.81|28.41|30.91|28.51|30.57|28.17|0
1654691700000|2022-06-08 12:35:00|30.85|28.45|30.28|27.88|30.85|28.45|30.12|27.72|0
1654692000000|2022-06-08 12:40:00|30.29|27.89|30.16|27.76|30.43|28.03|30.16|27.76|0
1654692300000|2022-06-08 12:45:00|30.15|27.75|30.41|28.01|30.41|28.01|30.13|27.73|0
1654692600000|2022-06-08 12:50:00|30.42|28.02|30.58|28.18|30.62|28.22|30.33|27.93|0
1654692900000|2022-06-08 12:55:00|30.59|28.19|30.51|28.11|30.62|28.22|30.42|28.02|0
1654693200000|2022-06-08 13:00:00|30.52|28.12|30.41|28.01|30.78|28.38|30.41|28.01|0
1654693500000|2022-06-08 13:05:00|30.42|28.02|30.79|28.39|30.93|28.53|30.42|28.02|0
1654693800000|2022-06-08 13:10:00|30.83|28.43|30.74|28.34|30.91|28.51|30.71|28.31|0
1654694100000|2022-06-08 13:15:00|30.75|28.35|30.82|28.42|30.87|28.47|30.74|28.34|0
1654694400000|2022-06-08 13:20:00|30.83|28.43|30.8|28.4|30.88|28.48|30.76|28.36|0
1654694700000|2022-06-08 13:25:00|30.77|28.37|30.68|28.28|30.77|28.37|30.64|28.24|0
1654695000000|2022-06-08 13:30:00|30.72|28.32|30.97|28.57|31.36|28.96|30.67|28.27|0
1654695300000|2022-06-08 13:35:00|30.98|28.58|30.57|28.17|31.07|28.67|30.48|28.08|0
1654695600000|2022-06-08 13:40:00|30.66|28.26|30.78|28.38|30.85|28.45|30.58|28.18|0
1654695900000|2022-06-08 13:45:00|30.77|28.37|29.91|27.51|30.89|28.49|29.74|27.34|0
1654696200000|2022-06-08 13:50:00|29.9|27.5|29.7|27.3|30.53|28.13|29.63|27.23|0
1654696500000|2022-06-08 13:55:00|29.66|27.26|29.84|27.44|29.88|27.48|29.61|27.21|0
1654696800000|2022-06-08 14:00:00|29.81|27.41|29.71|27.31|30.25|27.85|29.71|27.31|0
1654697100000|2022-06-08 14:05:00|29.69|27.29|30.03|27.63|30.13|27.73|29.62|27.22|0
1654697400000|2022-06-08 14:10:00|30.05|27.65|30.88|28.48|30.88|28.48|30.05|27.65|0
1654697700000|2022-06-08 14:15:00|30.92|28.52|30.53|28.13|31.02|28.62|30.53|28.13|0
1654698000000|2022-06-08 14:20:00|30.51|28.11|30.12|27.72|30.51|28.11|30.1|27.7|0
1654698300000|2022-06-08 14:25:00|30.19|27.79|30.42|28.02|30.42|28.02|30.13|27.73|0
1654698600000|2022-06-08 14:30:00|30.44|28.04|30.09|27.69|30.53|28.13|30.01|27.61|0
1654698900000|2022-06-08 14:35:00|30.08|27.68|30.16|27.76|30.2|27.8|29.91|27.51|0
1654699200000|2022-06-08 14:40:00|30.14|27.74|29.99|27.59|30.62|28.22|29.93|27.53|0
1654699500000|2022-06-08 14:45:00|29.98|27.58|29.82|27.42|29.98|27.58|29.72|27.32|0
1654699800000|2022-06-08 14:50:00|29.8|27.4|29.82|27.42|29.93|27.53|29.69|27.29|0
1654700100000|2022-06-08 14:55:00|29.85|27.45|30.12|27.72|30.27|27.87|29.82|27.42|0
1654700400000|2022-06-08 15:00:00|30.1|27.7|30.2|27.8|30.33|27.93|30.06|27.66|0
1654700700000|2022-06-08 15:05:00|30.23|27.83|30.07|27.67|30.23|27.83|30.03|27.63|0
1654701000000|2022-06-08 15:10:00|30.05|27.65|29.72|27.32|30.16|27.76|29.71|27.31|0
1654701300000|2022-06-08 15:15:00|29.66|27.26|29.48|27.08|30.03|27.63|29.36|26.96|0
1654701600000|2022-06-08 15:20:00|29.46|27.06|29.63|27.23|29.66|27.26|29.41|27.01|0
1654701900000|2022-06-08 15:25:00|29.64|27.24|29.54|27.14|29.66|27.26|29.47|27.07|0
1654702200000|2022-06-08 15:30:00|29.53|27.13|29.51|27.11|29.62|27.22|29.41|27.01|0
1654702500000|2022-06-08 15:35:00|29.49|27.09|29.47|27.07|29.56|27.16|29.42|27.02|0
1654702800000|2022-06-08 15:40:00|29.46|27.06|29.82|27.42|29.85|27.45|29.3|26.9|0
1654703100000|2022-06-08 15:45:00|29.77|27.37|29.46|27.06|29.8|27.4|29.33|26.93|0
1654703400000|2022-06-08 15:50:00|29.49|27.09|29.42|27.02|29.49|27.09|29.32|26.92|0
1654703700000|2022-06-08 15:55:00|29.41|27.01|29.51|27.11|29.56|27.16|29.34|26.94|0
1654704000000|2022-06-08 16:00:00|29.53|27.13|29.42|27.02|29.63|27.23|29.24|26.84|0
1654704300000|2022-06-08 16:05:00|29.44|27.04|29.55|27.15|29.69|27.29|29.4|27|0
1654704600000|2022-06-08 16:10:00|29.52|27.12|29.45|27.05|29.57|27.17|29.43|27.03|0
1654704900000|2022-06-08 16:15:00|29.44|27.04|29.49|27.09|29.65|27.25|29.44|27.04|0
1654705200000|2022-06-08 16:20:00|29.47|27.07|29.82|27.42|29.91|27.51|29.45|27.05|0
1654705500000|2022-06-08 16:25:00|29.8|27.4|29.95|27.55|30.23|27.83|29.8|27.4|0
1654705800000|2022-06-08 16:30:00|29.96|27.56|30.36|27.96|30.48|28.08|29.95|27.55|0
1654706100000|2022-06-08 16:35:00|30.34|27.94|30.87|28.47|30.87|28.47|30.33|27.93|0
1654706400000|2022-06-08 16:40:00|30.88|28.48|31.17|28.77|31.17|28.77|30.76|28.36|0
1654706700000|2022-06-08 16:45:00|31.18|28.78|30.84|28.44|31.26|28.86|30.82|28.42|0
1654707000000|2022-06-08 16:50:00|30.85|28.45|30.69|28.29|30.91|28.51|29.67|27.27|0
1654707300000|2022-06-08 16:55:00|30.71|28.31|30.52|28.12|30.77|28.37|30.5|28.1|0
1654707600000|2022-06-08 17:00:00|30.5|28.1|30.88|28.48|30.96|28.56|30.5|28.1|0
1654707900000|2022-06-08 17:05:00|30.91|28.51|30.65|28.25|30.93|28.53|30.61|28.21|0
1654708200000|2022-06-08 17:10:00|30.66|28.26|30.74|28.34|30.93|28.53|30.62|28.22|0
1654708500000|2022-06-08 17:15:00|30.75|28.35|30.59|28.19|30.86|28.46|30.56|28.16|0
1654708800000|2022-06-08 17:20:00|30.63|28.23|30.78|28.38|30.81|28.41|30.6|28.2|0
1654709100000|2022-06-08 17:25:00|30.75|28.35|30.76|28.36|30.97|28.57|30.56|28.16|0
1654709400000|2022-06-08 17:30:00|30.77|28.37|31.08|28.68|31.2|28.8|30.74|28.34|0
1654709700000|2022-06-08 17:35:00|31.07|28.67|31.37|28.97|31.39|28.99|31.07|28.67|0
1654710000000|2022-06-08 17:40:00|31.39|28.99|30.88|28.48|31.39|28.99|30.86|28.46|0
1654710300000|2022-06-08 17:45:00|30.92|28.52|30.78|28.38|30.99|28.59|30.69|28.29|0
1654710600000|2022-06-08 17:50:00|30.77|28.37|30.87|28.47|31.03|28.63|30.71|28.31|0
1654710900000|2022-06-08 17:55:00|30.86|28.46|30.93|28.53|30.97|28.57|30.68|28.28|0
1654711200000|2022-06-08 18:00:00|30.96|28.56|30.82|28.42|30.96|28.56|30.67|28.27|0
1654711500000|2022-06-08 18:05:00|30.79|28.39|30.82|28.42|30.91|28.51|30.67|28.27|0
1654711800000|2022-06-08 18:10:00|30.8|28.4|30.83|28.43|31.02|28.62|30.71|28.31|0
1654712100000|2022-06-08 18:15:00|30.8|28.4|30.96|28.56|31.09|28.69|30.76|28.36|0
1654712400000|2022-06-08 18:20:00|30.98|28.58|30.98|28.58|31.12|28.72|30.84|28.44|0
1654712700000|2022-06-08 18:25:00|30.96|28.56|31.21|28.81|31.47|29.07|30.9|28.5|0
1654713000000|2022-06-08 18:30:00|31.24|28.84|31.33|28.93|31.35|28.95|31.02|28.62|0
1654713300000|2022-06-08 18:35:00|31.35|28.95|31.3|28.9|31.53|29.13|31.25|28.85|0
1654713600000|2022-06-08 18:40:00|31.29|28.89|30.93|28.53|31.29|28.89|30.88|28.48|0
1654713900000|2022-06-08 18:45:00|30.95|28.55|30.94|28.54|31.03|28.63|30.79|28.39|0
1654714200000|2022-06-08 18:50:00|30.93|28.53|31.11|28.71|31.11|28.71|30.92|28.52|0
1654714500000|2022-06-08 18:55:00|31.12|28.72|31.06|28.66|31.16|28.76|31.01|28.61|0
1654714800000|2022-06-08 19:00:00|31.08|28.68|31.19|28.79|31.34|28.94|31.08|28.68|0
1654715100000|2022-06-08 19:05:00|31.2|28.8|31.32|28.92|31.52|29.12|31.13|28.73|0
1654715400000|2022-06-08 19:10:00|31.37|28.97|30.95|28.55|31.38|28.98|30.9|28.5|0
1654715700000|2022-06-08 19:15:00|30.97|28.57|30.69|28.29|31.01|28.61|30.69|28.29|0
1654716000000|2022-06-08 19:20:00|30.67|28.27|30.37|27.97|30.73|28.33|30.33|27.93|0
1654716300000|2022-06-08 19:25:00|30.36|27.96|30.41|28.01|30.47|28.07|30.27|27.87|0
1654716600000|2022-06-08 19:30:00|30.39|27.99|30.24|27.84|30.51|28.11|30.17|27.77|0
1654716900000|2022-06-08 19:35:00|30.22|27.82|30.41|28.01|30.67|28.27|30.17|27.77|0
1654717200000|2022-06-08 19:40:00|30.42|28.02|30.55|28.15|30.6|28.2|30.42|28.02|0
1654717500000|2022-06-08 19:45:00|30.53|28.13|31.08|28.68|31.1|28.7|30.53|28.13|0
1654717800000|2022-06-08 19:50:00|31.07|28.67|30.99|28.59|31.18|28.78|30.73|28.33|0
1654718100000|2022-06-08 19:55:00|30.96|28.56|30.95|28.55|31.1|28.7|30.8|28.4|0
1654718400000|2022-06-08 20:00:00|30.89|28.49|30.59|28.19|30.97|28.57|30.48|28.08|0
1654718700000|2022-06-08 20:05:00|30.58|28.18|30.49|28.09|30.63|28.23|30.47|28.07|0
1654719000000|2022-06-08 20:10:00|30.51|28.11|30.32|27.92|30.51|28.11|30.32|27.92|0
1654719300000|2022-06-08 20:15:00|30.54|27.74|30.6|27.8|30.66|27.86|30.53|27.73|0
1654719600000|2022-06-08 20:20:00|30.61|27.81|30.56|27.76|30.62|27.82|30.53|27.73|0
1654719900000|2022-06-08 20:25:00|30.57|27.77|30.55|27.75|30.57|27.77|30.53|27.73|0
1654720200000|2022-06-08 20:30:00|30.54|27.74|30.51|27.71|30.55|27.75|30.49|27.69|0
1654720500000|2022-06-08 20:35:00|30.5|27.7|30.53|27.73|30.54|27.74|30.49|27.69|0
1654720800000|2022-06-08 20:40:00|30.54|27.74|30.58|27.78|30.59|27.79|30.54|27.74|0
1654721100000|2022-06-08 20:45:00|30.55|27.75|30.6|27.8|30.61|27.81|30.55|27.75|0
1654721400000|2022-06-08 20:50:00|30.59|27.79|30.55|27.75|30.6|27.8|30.52|27.72|0
1654721700000|2022-06-08 20:55:00|30.54|27.74|30.55|27.75|30.55|27.75|30.45|27.65|0
1654722000000|2022-06-08 21:00:00|30.53|27.73|30.52|27.72|30.55|27.75|30.51|27.71|0
1654722300000|2022-06-08 21:05:00|30.51|27.71|30.5|27.7|30.51|27.71|30.5|27.7|0
1654722600000|2022-06-08 21:10:00|30.49|27.69|30.49|27.69|30.49|27.69|30.49|27.69|0
1654722900000|2022-06-08 21:15:00|30.48|27.68|30.49|27.69|30.49|27.69|30.48|27.68|0
1654723200000|2022-06-08 21:20:00|30.48|27.68|30.5|27.7|30.52|27.72|30.48|27.68|0
1654723500000|2022-06-08 21:25:00|30.49|27.69|30.49|27.69|30.49|27.69|30.49|27.69|0
1654723800000|2022-06-08 21:30:00|30.5|27.7|30.53|27.73|30.53|27.73|30.5|27.7|0
1654724100000|2022-06-08 21:35:00|30.52|27.72|30.53|27.73|30.53|27.73|30.52|27.72|0
1654724400000|2022-06-08 21:40:00|30.52|27.72|30.52|27.72|30.52|27.72|30.52|27.72|0
1654724700000|2022-06-08 21:45:00|30.53|27.73|30.53|27.73|30.54|27.74|30.53|27.73|0
1654725000000|2022-06-08 21:50:00|30.52|27.72|30.51|27.71|30.52|27.72|30.51|27.71|0
1654725300000|2022-06-08 21:55:00|30.52|27.72|30.5|27.7|30.52|27.72|30.5|27.7|0
1654725600000|2022-06-08 22:00:00|30.54|27.74|30.68|27.88|30.68|27.88|30.52|27.72|0
1654725900000|2022-06-08 22:05:00|30.67|27.87|30.61|27.81|30.67|27.87|30.61|27.81|0
1654726200000|2022-06-08 22:10:00|30.62|27.82|30.6|27.8|30.64|27.84|30.58|27.78|0
1654726500000|2022-06-08 22:15:00|30.58|27.78|30.58|27.78|30.58|27.78|30.56|27.76|0
1654726800000|2022-06-08 22:20:00|30.57|27.77|30.6|27.8|30.61|27.81|30.54|27.74|0
1654727100000|2022-06-08 22:25:00|30.58|27.78|30.53|27.73|30.58|27.78|30.5|27.7|0
1654727400000|2022-06-08 22:30:00|30.51|27.71|30.47|27.67|30.51|27.71|30.45|27.65|0
1654727700000|2022-06-08 22:35:00|30.49|27.69|30.46|27.66|30.54|27.74|30.45|27.65|0
1654728000000|2022-06-08 22:40:00|30.44|27.64|30.46|27.66|30.47|27.67|30.44|27.64|0
1654728300000|2022-06-08 22:45:00|30.45|27.65|30.44|27.64|30.48|27.68|30.44|27.64|0
1654728600000|2022-06-08 22:50:00|30.46|27.66|30.4|27.6|30.46|27.66|30.4|27.6|0
1654728900000|2022-06-08 22:55:00|30.39|27.59|30.4|27.6|30.41|27.61|30.37|27.57|0
1654729200000|2022-06-08 23:00:00|30.41|27.61|30.4|27.6|30.43|27.63|30.36|27.56|0
1654729500000|2022-06-08 23:05:00|30.41|27.61|30.39|27.59|30.41|27.61|30.36|27.56|0
1654729800000|2022-06-08 23:10:00|30.4|27.6|30.36|27.56|30.4|27.6|30.36|27.56|0
1654730100000|2022-06-08 23:15:00|30.34|27.54|30.34|27.54|30.36|27.56|30.34|27.54|0
1654730400000|2022-06-08 23:20:00|30.33|27.53|30.37|27.57|30.37|27.57|30.33|27.53|0
1654730700000|2022-06-08 23:25:00|30.38|27.58|30.44|27.64|30.47|27.67|30.38|27.58|0
1654731000000|2022-06-08 23:30:00|30.45|27.65|30.36|27.56|30.45|27.65|30.32|27.52|0
1654731300000|2022-06-08 23:35:00|30.38|27.58|30.44|27.64|30.44|27.64|30.37|27.57|0
1654731600000|2022-06-08 23:40:00|30.46|27.66|30.38|27.58|30.48|27.68|30.36|27.56|0
1654731900000|2022-06-08 23:45:00|30.37|27.57|30.34|27.54|30.38|27.58|30.33|27.53|0
1654732200000|2022-06-08 23:50:00|30.32|27.52|30.47|27.67|30.47|27.67|30.32|27.52|0
1654732500000|2022-06-08 23:55:00|30.48|27.68|30.4|27.6|30.49|27.69|30.4|27.6|0
1654732800000|2022-06-09 00:00:00|30.35|27.55|30.53|27.73|30.55|27.75|30.24|27.44|0
1654733100000|2022-06-09 00:05:00|30.55|27.75|30.5|27.7|30.57|27.77|30.44|27.64|0
1654733400000|2022-06-09 00:10:00|30.49|27.69|30.5|27.7|30.58|27.78|30.44|27.64|0
1654733700000|2022-06-09 00:15:00|30.53|27.73|30.62|27.82|30.71|27.91|30.5|27.7|0
1654734000000|2022-06-09 00:20:00|30.61|27.81|30.49|27.69|30.66|27.86|30.45|27.65|0
1654734300000|2022-06-09 00:25:00|30.5|27.7|29.95|27.15|30.55|27.75|29.94|27.14|0
1654734600000|2022-06-09 00:30:00|29.94|27.14|29.96|27.16|30.06|27.26|29.93|27.13|0
1654734900000|2022-06-09 00:35:00|29.95|27.15|30.12|27.32|30.18|27.38|29.92|27.12|0
1654735200000|2022-06-09 00:40:00|30.13|27.33|30.32|27.52|30.39|27.59|30.12|27.32|0
1654735500000|2022-06-09 00:45:00|30.31|27.51|30.23|27.43|30.32|27.52|30.22|27.42|0
1654735800000|2022-06-09 00:50:00|30.21|27.41|30.24|27.44|30.27|27.47|30.19|27.39|0
1654736100000|2022-06-09 00:55:00|30.25|27.45|30.31|27.51|30.33|27.53|30.23|27.43|0
1654736400000|2022-06-09 01:00:00|30.32|27.52|30.33|27.53|30.39|27.59|30.25|27.45|0
1654736700000|2022-06-09 01:05:00|30.35|27.55|30.28|27.48|30.37|27.57|30.28|27.48|0
1654737000000|2022-06-09 01:10:00|30.29|27.49|30.26|27.46|30.35|27.55|30.17|27.37|0
1654737300000|2022-06-09 01:15:00|30.24|27.44|30.28|27.48|30.34|27.54|30.18|27.38|0
1654737600000|2022-06-09 01:20:00|30.26|27.46|30.32|27.52|30.32|27.52|30.25|27.45|0
1654737900000|2022-06-09 01:25:00|30.3|27.5|30.45|27.65|30.49|27.69|30.3|27.5|0
1654738200000|2022-06-09 01:30:00|30.46|27.66|30.33|27.53|30.49|27.69|30.31|27.51|0
1654738500000|2022-06-09 01:35:00|30.31|27.51|30.68|27.88|30.68|27.88|30.3|27.5|0
1654738800000|2022-06-09 01:40:00|30.66|27.86|30.61|27.81|30.69|27.89|30.54|27.74|0
1654739100000|2022-06-09 01:45:00|30.64|27.84|30.63|27.83|30.73|27.93|30.61|27.81|0
1654739400000|2022-06-09 01:50:00|30.62|27.82|30.55|27.75|30.63|27.83|30.52|27.72|0
1654739700000|2022-06-09 01:55:00|30.57|27.77|30.55|27.75|30.58|27.78|30.52|27.72|0
1654740000000|2022-06-09 02:00:00|30.56|27.76|30.51|27.71|30.56|27.76|30.5|27.7|0
1654740300000|2022-06-09 02:05:00|30.52|27.72|30.41|27.61|30.52|27.72|30.41|27.61|0
1654740600000|2022-06-09 02:10:00|30.42|27.62|30.37|27.57|30.44|27.64|30.34|27.54|0
1654740900000|2022-06-09 02:15:00|30.36|27.56|30.45|27.65|30.51|27.71|30.34|27.54|0
1654741200000|2022-06-09 02:20:00|30.47|27.67|30.55|27.75|30.57|27.77|30.45|27.65|0
1654741500000|2022-06-09 02:25:00|30.53|27.73|30.54|27.74|30.59|27.79|30.53|27.73|0
1654741800000|2022-06-09 02:30:00|30.55|27.75|30.45|27.65|30.57|27.77|30.45|27.65|0
1654742100000|2022-06-09 02:35:00|30.46|27.66|30.39|27.59|30.46|27.66|30.38|27.58|0
1654742400000|2022-06-09 02:40:00|30.38|27.58|30.43|27.63|30.46|27.66|30.38|27.58|0
1654742700000|2022-06-09 02:45:00|30.42|27.62|30.31|27.51|30.43|27.63|30.3|27.5|0
1654743000000|2022-06-09 02:50:00|30.32|27.52|30.31|27.51|30.4|27.6|30.31|27.51|0
1654743300000|2022-06-09 02:55:00|30.29|27.49|30.33|27.53|30.39|27.59|30.29|27.49|0
1654743600000|2022-06-09 03:00:00|30.32|27.52|30.27|27.47|30.36|27.56|30.23|27.43|0
1654743900000|2022-06-09 03:05:00|30.28|27.48|30.33|27.53|30.34|27.54|30.28|27.48|0
1654744200000|2022-06-09 03:10:00|30.35|27.55|30.36|27.56|30.36|27.56|30.33|27.53|0
1654744500000|2022-06-09 03:15:00|30.34|27.54|30.3|27.5|30.43|27.63|30.3|27.5|0
1654744800000|2022-06-09 03:20:00|30.29|27.49|30.3|27.5|30.35|27.55|30.26|27.46|0
1654745100000|2022-06-09 03:25:00|30.32|27.52|30.26|27.46|30.32|27.52|30.25|27.45|0
1654745400000|2022-06-09 03:30:00|30.27|27.47|30.31|27.51|30.31|27.51|30.25|27.45|0
1654745700000|2022-06-09 03:35:00|30.3|27.5|30.31|27.51|30.31|27.51|30.29|27.49|0
1654746000000|2022-06-09 03:40:00|30.3|27.5|30.24|27.44|30.35|27.55|30.23|27.43|0
1654746300000|2022-06-09 03:45:00|30.23|27.43|30.16|27.36|30.28|27.48|30.15|27.35|0
1654746600000|2022-06-09 03:50:00|30.15|27.35|30.13|27.33|30.15|27.35|30.07|27.27|0
1654746900000|2022-06-09 03:55:00|30.12|27.32|30.15|27.35|30.16|27.36|30.12|27.32|0
1654747200000|2022-06-09 04:00:00|30.13|27.33|30.1|27.3|30.16|27.36|30.09|27.29|0
1654747500000|2022-06-09 04:05:00|30.09|27.29|30.16|27.36|30.16|27.36|30.09|27.29|0
1654747800000|2022-06-09 04:10:00|30.14|27.34|30.13|27.33|30.18|27.38|30.1|27.3|0
1654748100000|2022-06-09 04:15:00|30.12|27.32|30.14|27.34|30.15|27.35|30.1|27.3|0
1654748400000|2022-06-09 04:20:00|30.13|27.33|30.14|27.34|30.15|27.35|30.11|27.31|0
1654748700000|2022-06-09 04:25:00|30.13|27.33|30.13|27.33|30.15|27.35|30.1|27.3|0
1654749000000|2022-06-09 04:30:00|30.11|27.31|30.1|27.3|30.13|27.33|30.09|27.29|0
1654749300000|2022-06-09 04:35:00|30.11|27.31|30.16|27.36|30.16|27.36|30.11|27.31|0
1654749600000|2022-06-09 04:40:00|30.15|27.35|30.14|27.34|30.18|27.38|30.14|27.34|0
1654749900000|2022-06-09 04:45:00|30.15|27.35|30.15|27.35|30.2|27.4|30.15|27.35|0
1654750200000|2022-06-09 04:50:00|30.16|27.36|30.11|27.31|30.16|27.36|30.1|27.3|0
1654750500000|2022-06-09 04:55:00|30.12|27.32|30.15|27.35|30.17|27.37|30.11|27.31|0
1654750800000|2022-06-09 05:00:00|30.19|27.39|30.17|27.37|30.23|27.43|30.09|27.29|0
1654751100000|2022-06-09 05:05:00|30.14|27.34|29.95|27.15|30.14|27.34|29.94|27.14|0
1654751400000|2022-06-09 05:10:00|29.94|27.14|30.04|27.24|30.04|27.24|29.9|27.1|0
1654751700000|2022-06-09 05:15:00|30.05|27.25|30.08|27.28|30.09|27.29|30.01|27.21|0
1654752000000|2022-06-09 05:20:00|30.07|27.27|30.11|27.31|30.17|27.37|30.05|27.25|0
1654752300000|2022-06-09 05:25:00|30.1|27.3|30.02|27.22|30.11|27.31|30|27.2|0
1654752600000|2022-06-09 05:30:00|30.01|27.21|30.07|27.27|30.12|27.32|29.92|27.12|0
1654752900000|2022-06-09 05:35:00|30.08|27.28|30.27|27.47|30.27|27.47|30.06|27.26|0
1654753200000|2022-06-09 05:40:00|30.26|27.46|30.35|27.55|30.45|27.65|30.22|27.42|0
1654753500000|2022-06-09 05:45:00|30.36|27.56|30.32|27.52|30.47|27.67|30.31|27.51|0
1654753800000|2022-06-09 05:50:00|30.31|27.51|30.46|27.66|30.46|27.66|30.28|27.48|0
1654754100000|2022-06-09 05:55:00|30.44|27.64|30.5|27.7|30.51|27.71|30.43|27.63|0
1654754400000|2022-06-09 06:00:00|30.55|27.75|30.45|27.65|30.62|27.82|30.37|27.57|0
1654754700000|2022-06-09 06:05:00|30.44|27.64|30.37|27.57|30.61|27.81|30.36|27.56|0
1654755000000|2022-06-09 06:10:00|30.36|27.56|30.39|27.59|30.55|27.75|30.33|27.53|0
1654755300000|2022-06-09 06:15:00|30.38|27.58|30.46|27.66|30.47|27.67|30.37|27.57|0
1654755600000|2022-06-09 06:20:00|30.49|27.69|30.46|27.66|30.51|27.71|30.44|27.64|0
1654755900000|2022-06-09 06:25:00|30.45|27.65|30.5|27.7|30.57|27.77|30.45|27.65|0
1654756200000|2022-06-09 06:30:00|30.48|27.68|30.43|27.63|30.52|27.72|30.41|27.61|0
1654756500000|2022-06-09 06:35:00|30.41|27.61|30.34|27.54|30.41|27.61|30.28|27.48|0
1654756800000|2022-06-09 06:40:00|30.32|27.52|30.36|27.56|30.45|27.65|30.28|27.48|0
1654757100000|2022-06-09 06:45:00|30.37|27.57|30.3|27.5|30.38|27.58|30.24|27.44|0
1654757400000|2022-06-09 06:50:00|30.28|27.48|30.17|27.37|30.3|27.5|30.17|27.37|0
1654757700000|2022-06-09 06:55:00|30.16|27.36|30.08|27.28|30.16|27.36|30.08|27.28|0
1654758000000|2022-06-09 07:00:00|30.06|27.26|30.01|27.21|30.35|27.55|29.98|27.18|0
1654758300000|2022-06-09 07:05:00|29.82|27.42|29.64|27.24|29.88|27.48|29.61|27.21|0
1654758600000|2022-06-09 07:10:00|29.65|27.25|29.85|27.45|29.85|27.45|29.6|27.2|0
1654758900000|2022-06-09 07:15:00|29.86|27.46|29.84|27.44|29.94|27.54|29.77|27.37|0
1654759200000|2022-06-09 07:20:00|29.85|27.45|29.69|27.29|29.89|27.49|29.61|27.21|0
1654759500000|2022-06-09 07:25:00|29.67|27.27|29.68|27.28|29.74|27.34|29.63|27.23|0
1654759800000|2022-06-09 07:30:00|29.67|27.27|30.26|27.86|30.34|27.94|29.67|27.27|0
1654760100000|2022-06-09 07:35:00|30.27|27.87|30.15|27.75|30.34|27.94|30.12|27.72|0
1654760400000|2022-06-09 07:40:00|30.12|27.72|30.08|27.68|30.22|27.82|30.05|27.65|0
1654760700000|2022-06-09 07:45:00|30.09|27.69|30|27.6|30.11|27.71|29.92|27.52|0
1654761000000|2022-06-09 07:50:00|30.01|27.61|29.81|27.41|30.01|27.61|29.74|27.34|0
1654761300000|2022-06-09 07:55:00|29.82|27.42|29.82|27.42|29.92|27.52|29.78|27.38|0
1654761600000|2022-06-09 08:00:00|29.87|27.47|29.93|27.53|30.02|27.62|29.83|27.43|0
1654761900000|2022-06-09 08:05:00|29.94|27.54|30.03|27.63|30.18|27.78|29.91|27.51|0
1654762200000|2022-06-09 08:10:00|30.05|27.65|30.05|27.65|30.13|27.73|29.99|27.59|0
1654762500000|2022-06-09 08:15:00|30.01|27.61|29.99|27.59|30.05|27.65|29.95|27.55|0
1654762800000|2022-06-09 08:20:00|30|27.6|29.9|27.5|30.08|27.68|29.88|27.48|0
1654763100000|2022-06-09 08:25:00|29.91|27.51|29.87|27.47|29.95|27.55|29.85|27.45|0
1654763400000|2022-06-09 08:30:00|29.88|27.48|29.85|27.45|29.88|27.48|29.65|27.25|0
1654763700000|2022-06-09 08:35:00|29.86|27.46|29.82|27.42|29.86|27.46|29.67|27.27|0
1654764000000|2022-06-09 08:40:00|29.81|27.41|29.8|27.4|29.85|27.45|29.74|27.34|0
1654764300000|2022-06-09 08:45:00|29.79|27.39|29.43|27.03|29.79|27.39|29.43|27.03|0
1654764600000|2022-06-09 08:50:00|29.42|27.02|29.54|27.14|29.86|27.46|29.37|26.97|0
1654764900000|2022-06-09 08:55:00|29.53|27.13|29.35|26.95|29.58|27.18|29.34|26.94|0
1654765200000|2022-06-09 09:00:00|29.37|26.97|29.37|26.97|29.43|27.03|29.33|26.93|0
1654765500000|2022-06-09 09:05:00|29.38|26.98|29.39|26.99|29.47|27.07|29.33|26.93|0
1654765800000|2022-06-09 09:10:00|29.4|27|29.49|27.09|29.5|27.1|29.38|26.98|0
1654766100000|2022-06-09 09:15:00|29.48|27.08|29.53|27.13|29.56|27.16|29.44|27.04|0
1654766400000|2022-06-09 09:20:00|29.55|27.15|29.52|27.12|29.58|27.18|29.51|27.11|0
1654766700000|2022-06-09 09:25:00|29.53|27.13|29.53|27.13|29.54|27.14|29.45|27.05|0
1654767000000|2022-06-09 09:30:00|29.5|27.1|29.42|27.02|29.54|27.14|29.4|27|0
1654767300000|2022-06-09 09:35:00|29.44|27.04|29.4|27|29.44|27.04|29.36|26.96|0
1654767600000|2022-06-09 09:40:00|29.41|27.01|29.54|27.14|29.57|27.17|29.39|26.99|0
1654767900000|2022-06-09 09:45:00|29.51|27.11|29.47|27.07|29.55|27.15|29.47|27.07|0
1654768200000|2022-06-09 09:50:00|29.49|27.09|29.5|27.1|29.54|27.14|29.41|27.01|0
1654768500000|2022-06-09 09:55:00|29.51|27.11|29.56|27.16|29.67|27.27|29.5|27.1|0
1654768800000|2022-06-09 10:00:00|29.55|27.15|29.59|27.19|29.59|27.19|29.5|27.1|0
1654769100000|2022-06-09 10:05:00|29.58|27.18|29.6|27.2|29.62|27.22|29.52|27.12|0
1654769400000|2022-06-09 10:10:00|29.59|27.19|29.56|27.16|29.72|27.32|29.56|27.16|0
1654769700000|2022-06-09 10:15:00|29.57|27.17|29.4|27|29.59|27.19|29.38|26.98|0
1654770000000|2022-06-09 10:20:00|29.41|27.01|29.14|26.74|29.41|27.01|29.09|26.69|0
1654770300000|2022-06-09 10:25:00|29.13|26.73|29|26.6|29.54|27.14|29|26.6|0
1654770600000|2022-06-09 10:30:00|28.96|26.56|29.01|26.61|29.03|26.63|28.9|26.5|0
1654770900000|2022-06-09 10:35:00|29.02|26.62|29.16|26.76|29.16|26.76|28.96|26.56|0
1654771200000|2022-06-09 10:40:00|29.14|26.74|29.14|26.74|29.21|26.81|29.08|26.68|0
1654771500000|2022-06-09 10:45:00|29.15|26.75|29.18|26.78|29.22|26.82|29.11|26.71|0
1654771800000|2022-06-09 10:50:00|29.17|26.77|29|26.6|29.18|26.78|28.97|26.57|0
1654772100000|2022-06-09 10:55:00|29.01|26.61|29.12|26.72|29.14|26.74|29.01|26.61|0
1654772400000|2022-06-09 11:00:00|29.14|26.74|29.19|26.79|29.23|26.83|29.13|26.73|0
1654772700000|2022-06-09 11:05:00|29.2|26.8|29.2|26.8|29.29|26.89|29.16|26.76|0
1654773000000|2022-06-09 11:10:00|29.19|26.79|29.1|26.7|29.2|26.8|29.1|26.7|0
1654773300000|2022-06-09 11:15:00|29.11|26.71|29.25|26.85|29.26|26.86|29.07|26.67|0
1654773600000|2022-06-09 11:20:00|29.26|26.86|28.95|26.55|29.3|26.9|28.76|26.36|0
1654773900000|2022-06-09 11:25:00|29|26.6|29.16|26.76|29.22|26.82|28.95|26.55|0
1654774200000|2022-06-09 11:30:00|29.15|26.75|29.33|26.93|29.33|26.93|29.08|26.68|0
1654774500000|2022-06-09 11:35:00|29.35|26.95|29.27|26.87|29.36|26.96|29.23|26.83|0
1654774800000|2022-06-09 11:40:00|29.26|26.86|29.17|26.77|29.33|26.93|29.16|26.76|0
1654775100000|2022-06-09 11:45:00|29.16|26.76|29.71|27.31|29.74|27.34|28.85|26.45|0
1654775400000|2022-06-09 11:50:00|29.72|27.32|29.81|27.41|29.81|27.41|29.52|27.12|0
1654775700000|2022-06-09 11:55:00|29.79|27.39|29.79|27.39|29.94|27.54|29.75|27.35|0
1654776000000|2022-06-09 12:00:00|29.8|27.4|29.83|27.43|29.95|27.55|29.79|27.39|0
1654776300000|2022-06-09 12:05:00|29.84|27.44|29.88|27.48|29.96|27.56|29.79|27.39|0
1654776600000|2022-06-09 12:10:00|29.9|27.5|30.24|27.84|30.24|27.84|29.88|27.48|0
1654776900000|2022-06-09 12:15:00|30.27|27.87|30.19|27.79|30.34|27.94|30.11|27.71|0
1654777200000|2022-06-09 12:20:00|30.23|27.83|30.44|28.04|30.52|28.12|30.23|27.83|0
1654777500000|2022-06-09 12:25:00|30.43|28.03|30.09|27.69|30.52|28.12|29.66|27.26|0
1654777800000|2022-06-09 12:30:00|30.1|27.7|30.23|27.83|30.34|27.94|29.93|27.53|0
1654778100000|2022-06-09 12:35:00|30.25|27.85|30.2|27.8|30.42|28.02|30.19|27.79|0
1654778400000|2022-06-09 12:40:00|30.22|27.82|30.83|28.43|30.86|28.46|30.17|27.77|0
1654778700000|2022-06-09 12:45:00|30.84|28.44|30.84|28.44|30.86|28.46|30.65|28.25|0
1654779000000|2022-06-09 12:50:00|30.83|28.43|30.91|28.51|31.08|28.68|30.43|28.03|0
1654779300000|2022-06-09 12:55:00|30.93|28.53|30.75|28.35|30.93|28.53|30.66|28.26|0
1654779600000|2022-06-09 13:00:00|30.79|28.39|30.63|28.23|30.84|28.44|30.63|28.23|0
1654779900000|2022-06-09 13:05:00|30.64|28.24|30.9|28.5|30.91|28.51|30.62|28.22|0
1654780200000|2022-06-09 13:10:00|30.92|28.52|31.09|28.69|31.09|28.69|30.55|28.15|0
1654780500000|2022-06-09 13:15:00|31.08|28.68|31.07|28.67|31.21|28.81|30.96|28.56|0
1654780800000|2022-06-09 13:20:00|31.03|28.63|30.99|28.59|31.03|28.63|30.88|28.48|0
1654781100000|2022-06-09 13:25:00|30.96|28.56|31.1|28.7|31.1|28.7|30.89|28.49|0
1654781400000|2022-06-09 13:30:00|31.06|28.66|30.3|27.9|31.41|29.01|30.16|27.76|0
1654781700000|2022-06-09 13:35:00|30.29|27.89|31.55|29.15|31.57|29.17|30.14|27.74|0
1654782000000|2022-06-09 13:40:00|31.62|29.22|31.72|29.32|32.05|29.65|31.38|28.98|0
1654782300000|2022-06-09 13:45:00|31.78|29.38|30.73|28.33|32.01|29.61|30.49|28.09|0
1654782600000|2022-06-09 13:50:00|30.75|28.35|29.9|27.5|30.76|28.36|29.73|27.33|0
1654782900000|2022-06-09 13:55:00|29.98|27.58|30.18|27.78|31.03|28.63|29.77|27.37|0
1654783200000|2022-06-09 14:00:00|30.17|27.77|30.53|28.13|30.57|28.17|30.15|27.75|0
1654783500000|2022-06-09 14:05:00|30.58|28.18|31.15|28.75|31.2|28.8|30.54|28.14|0
1654783800000|2022-06-09 14:10:00|31.16|28.76|31.59|29.19|31.98|29.58|30.57|28.17|0
1654784100000|2022-06-09 14:15:00|31.57|29.17|31.32|28.92|31.66|29.26|30.99|28.59|0
1654784400000|2022-06-09 14:20:00|31.28|28.88|31.24|28.84|31.39|28.99|31.1|28.7|0
1654784700000|2022-06-09 14:25:00|31.22|28.82|31.06|28.66|31.36|28.96|31.06|28.66|0
1654785000000|2022-06-09 14:30:00|30.95|28.55|31.15|28.75|31.3|28.9|30.7|28.3|0
1654785300000|2022-06-09 14:35:00|31.08|28.68|30.92|28.52|31.21|28.81|30.85|28.45|0
1654785600000|2022-06-09 14:40:00|30.88|28.48|31.39|28.99|31.57|29.17|30.88|28.48|0
1654785900000|2022-06-09 14:45:00|31.37|28.97|31.58|29.18|31.7|29.3|31.36|28.96|0
1654786200000|2022-06-09 14:50:00|31.62|29.22|32.18|29.78|32.21|29.81|31.61|29.21|0
1654786500000|2022-06-09 14:55:00|32.21|29.81|31.88|29.48|32.32|29.92|31.78|29.38|0
1654786800000|2022-06-09 15:00:00|31.94|29.54|32.36|29.96|32.42|30.02|31.84|29.44|0
1654787100000|2022-06-09 15:05:00|32.38|29.98|32.26|29.86|32.59|30.19|32.22|29.82|0
1654787400000|2022-06-09 15:10:00|32.28|29.88|32.1|29.7|32.33|29.93|32.02|29.62|0
1654787700000|2022-06-09 15:15:00|32.08|29.68|32.17|29.77|32.26|29.86|32.02|29.62|0
1654788000000|2022-06-09 15:20:00|32.16|29.76|31.91|29.51|32.19|29.79|31.82|29.42|0
1654788300000|2022-06-09 15:25:00|31.92|29.52|32.16|29.76|32.23|29.83|31.86|29.46|0
1654788600000|2022-06-09 15:30:00|32.2|29.8|32.19|29.79|32.37|29.97|31.99|29.59|0
1654788900000|2022-06-09 15:35:00|32.14|29.74|32.04|29.64|32.24|29.84|31.91|29.51|0
1654789200000|2022-06-09 15:40:00|31.99|29.59|31.58|29.18|31.99|29.59|31.34|28.94|0
1654789500000|2022-06-09 15:45:00|31.62|29.22|32.29|29.89|32.33|29.93|31.51|29.11|0
1654789800000|2022-06-09 15:50:00|32.28|29.88|32.19|29.79|32.52|30.12|32.17|29.77|0
1654790100000|2022-06-09 15:55:00|32.17|29.77|31.95|29.55|32.22|29.82|31.92|29.52|0
1654790400000|2022-06-09 16:00:00|31.96|29.56|32.09|29.69|32.12|29.72|31.79|29.39|0
1654790700000|2022-06-09 16:05:00|32.07|29.67|32.24|29.84|32.36|29.96|32.03|29.63|0
1654791000000|2022-06-09 16:10:00|32.27|29.87|32.4|30|32.61|30.21|31.69|29.29|0
1654791300000|2022-06-09 16:15:00|32.41|30.01|32.34|29.94|32.53|30.13|32.33|29.93|0
1654791600000|2022-06-09 16:20:00|32.33|29.93|32.21|29.81|32.35|29.95|32.08|29.68|0
1654791900000|2022-06-09 16:25:00|32.23|29.83|31.93|29.53|32.27|29.87|31.83|29.43|0
1654792200000|2022-06-09 16:30:00|31.9|29.5|31.87|29.47|32.07|29.67|31.76|29.36|0
1654792500000|2022-06-09 16:35:00|31.88|29.48|31.82|29.42|31.92|29.52|31.71|29.31|0
1654792800000|2022-06-09 16:40:00|31.8|29.4|31.6|29.2|31.88|29.48|31.52|29.12|0
1654793100000|2022-06-09 16:45:00|31.61|29.21|31.75|29.35|31.81|29.41|31.57|29.17|0
1654793400000|2022-06-09 16:50:00|31.74|29.34|31.86|29.46|31.86|29.46|31.54|29.14|0
1654793700000|2022-06-09 16:55:00|31.91|29.51|31.43|29.03|32|29.6|31.33|28.93|0
1654794000000|2022-06-09 17:00:00|31.39|28.99|30.99|28.59|31.95|29.55|30.88|28.48|0
1654794300000|2022-06-09 17:05:00|31|28.6|30.99|28.59|31|28.6|30.69|28.29|0
1654794600000|2022-06-09 17:10:00|30.96|28.56|30.9|28.5|31.01|28.61|30.77|28.37|0
1654794900000|2022-06-09 17:15:00|30.94|28.54|30.98|28.58|31.11|28.71|30.88|28.48|0
1654795200000|2022-06-09 17:20:00|31|28.6|31.36|28.96|31.39|28.99|30.96|28.56|0
1654795500000|2022-06-09 17:25:00|31.37|28.97|31.57|29.17|31.65|29.25|31.32|28.92|0
1654795800000|2022-06-09 17:30:00|31.64|29.24|31.8|29.4|31.93|29.53|31.64|29.24|0
1654796100000|2022-06-09 17:35:00|31.82|29.42|31.83|29.43|32.05|29.65|31.76|29.36|0
1654796400000|2022-06-09 17:40:00|31.85|29.45|31.84|29.44|32.07|29.67|31.16|28.76|0
1654796700000|2022-06-09 17:45:00|31.88|29.48|31.63|29.23|31.9|29.5|31.6|29.2|0
1654797000000|2022-06-09 17:50:00|31.62|29.22|31.59|29.19|31.63|29.23|31.49|29.09|0
1654797300000|2022-06-09 17:55:00|31.6|29.2|31.26|28.86|31.61|29.21|31.25|28.85|0
1654797600000|2022-06-09 18:00:00|31.29|28.89|31.65|29.25|31.72|29.32|31.26|28.86|0
1654797900000|2022-06-09 18:05:00|31.67|29.27|31.64|29.24|31.78|29.38|31.51|29.11|0
1654798200000|2022-06-09 18:10:00|31.62|29.22|31.6|29.2|31.89|29.49|31.57|29.17|0
1654798500000|2022-06-09 18:15:00|31.61|29.21|31.69|29.29|31.76|29.36|31.54|29.14|0
1654798800000|2022-06-09 18:20:00|31.68|29.28|32.03|29.63|32.08|29.68|31.57|29.17|0
1654799100000|2022-06-09 18:25:00|32.02|29.62|31.83|29.43|32.12|29.72|31.73|29.33|0
1654799400000|2022-06-09 18:30:00|31.85|29.45|32.2|29.8|32.25|29.85|31.85|29.45|0
1654799700000|2022-06-09 18:35:00|32.23|29.83|32.33|29.93|32.42|30.02|32.13|29.73|0
1654800000000|2022-06-09 18:40:00|32.34|29.94|32.68|30.28|32.72|30.32|32|29.6|0
1654800300000|2022-06-09 18:45:00|32.71|30.31|32.56|30.16|32.72|30.32|32.42|30.02|0
1654800600000|2022-06-09 18:50:00|32.59|30.19|32.65|30.25|32.75|30.35|32.46|30.06|0
1654800900000|2022-06-09 18:55:00|32.68|30.28|33.08|30.68|33.1|30.7|32.55|30.15|0
1654801200000|2022-06-09 19:00:00|33.13|30.73|33.98|31.58|34|31.6|33.08|30.68|0
1654801500000|2022-06-09 19:05:00|34.01|31.61|34.18|31.78|34.28|31.88|33.94|31.54|0
1654801800000|2022-06-09 19:10:00|34.15|31.75|34.33|31.93|34.33|31.93|34.06|31.66|0
1654802100000|2022-06-09 19:15:00|34.34|31.94|34.1|31.7|34.36|31.96|33.98|31.58|0
1654802400000|2022-06-09 19:20:00|34.11|31.71|34.07|31.67|34.33|31.93|33.95|31.55|0
1654802700000|2022-06-09 19:25:00|34.05|31.65|34.71|32.31|34.71|32.31|34.05|31.65|0
1654803000000|2022-06-09 19:30:00|34.75|32.35|34.95|32.55|34.95|32.55|34.64|32.24|0
1654803300000|2022-06-09 19:35:00|34.97|32.57|34.86|32.46|34.98|32.58|34.7|32.3|0
1654803600000|2022-06-09 19:40:00|34.89|32.49|34.47|32.07|35.26|32.86|33.3|30.9|0
1654803900000|2022-06-09 19:45:00|34.51|32.11|34.87|32.47|35.1|32.7|34.45|32.05|0
1654804200000|2022-06-09 19:50:00|34.9|32.5|34.37|31.97|35.12|32.72|34.37|31.97|0
1654804500000|2022-06-09 19:55:00|34.4|32|35.21|32.81|35.22|32.82|34.32|31.92|0
1654804800000|2022-06-09 20:00:00|35.26|32.86|35.18|32.78|35.27|32.87|35.1|32.7|0
1654805100000|2022-06-09 20:05:00|35.19|32.79|35.22|32.82|35.24|32.84|34.99|32.59|0
1654805400000|2022-06-09 20:10:00|35.21|32.81|34.97|32.57|35.24|32.84|34.97|32.57|0
1654805700000|2022-06-09 20:15:00|35.22|32.42|35.25|32.45|35.39|32.59|35.18|32.38|0
1654806000000|2022-06-09 20:20:00|35.26|32.46|35.2|32.4|35.26|32.46|35.13|32.33|0
1654806300000|2022-06-09 20:25:00|35.18|32.38|35.16|32.36|35.28|32.48|35.16|32.36|0
1654806600000|2022-06-09 20:30:00|35.12|32.32|35.26|32.46|35.26|32.46|35.11|32.31|0
1654806900000|2022-06-09 20:35:00|35.27|32.47|35.29|32.49|35.3|32.5|35.21|32.41|0
1654807200000|2022-06-09 20:40:00|35.3|32.5|35.22|32.42|35.3|32.5|35.19|32.39|0
1654807500000|2022-06-09 20:45:00|35.21|32.41|35.07|32.27|35.21|32.41|35.07|32.27|0
1654807800000|2022-06-09 20:50:00|35.05|32.25|35.06|32.26|35.14|32.34|35.05|32.25|0
1654808100000|2022-06-09 20:55:00|35.08|32.28|34.96|32.16|35.1|32.3|34.89|32.09|0
1654808400000|2022-06-09 21:00:00|34.99|32.19|34.98|32.18|35.01|32.21|34.94|32.14|0
1654808700000|2022-06-09 21:05:00|34.99|32.19|34.99|32.19|35|32.2|34.95|32.15|0
1654809000000|2022-06-09 21:10:00|35|32.2|34.93|32.13|35.05|32.25|34.92|32.12|0
1654809300000|2022-06-09 21:15:00|34.94|32.14|34.95|32.15|34.99|32.19|34.88|32.08|0
1654809600000|2022-06-09 21:20:00|34.94|32.14|34.93|32.13|34.96|32.16|34.93|32.13|0
1654809900000|2022-06-09 21:25:00|34.94|32.14|34.95|32.15|34.95|32.15|34.92|32.12|0
1654810200000|2022-06-09 21:30:00|34.94|32.14|34.92|32.12|34.96|32.16|34.92|32.12|0
1654810500000|2022-06-09 21:35:00|34.91|32.11|34.92|32.12|34.93|32.13|34.91|32.11|0
1654811100000|2022-06-09 21:45:00|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1654811400000|2022-06-09 21:50:00|34.9|32.1|34.9|32.1|34.91|32.11|34.9|32.1|0
1654811700000|2022-06-09 21:55:00|34.92|32.12|34.82|32.02|34.93|32.13|34.79|31.99|0
1654812000000|2022-06-09 22:00:00|34.79|31.99|34.92|32.12|35.06|32.26|34.78|31.98|0
1654812300000|2022-06-09 22:05:00|34.93|32.13|35.05|32.25|35.05|32.25|34.92|32.12|0
1654812600000|2022-06-09 22:10:00|35.06|32.26|35.14|32.34|35.14|32.34|35.05|32.25|0
1654812900000|2022-06-09 22:15:00|35.15|32.35|35.13|32.33|35.2|32.4|35.06|32.26|0
1654813200000|2022-06-09 22:20:00|35.11|32.31|35.26|32.46|35.28|32.48|35.11|32.31|0
1654813500000|2022-06-09 22:25:00|35.25|32.45|35.23|32.43|35.27|32.47|35.2|32.4|0
1654813800000|2022-06-09 22:30:00|35.21|32.41|35.18|32.38|35.26|32.46|35.17|32.37|0
1654814100000|2022-06-09 22:35:00|35.16|32.36|35.15|32.35|35.16|32.36|35.13|32.33|0
1654814400000|2022-06-09 22:40:00|35.13|32.33|35.16|32.36|35.16|32.36|35.13|32.33|0
1654814700000|2022-06-09 22:45:00|35.15|32.35|35.02|32.22|35.16|32.36|35.02|32.22|0
1654815000000|2022-06-09 22:50:00|35|32.2|35.13|32.33|35.14|32.34|34.99|32.19|0
1654815300000|2022-06-09 22:55:00|35.11|32.31|35.14|32.34|35.16|32.36|35.11|32.31|0
1654815600000|2022-06-09 23:00:00|35.11|32.31|35.13|32.33|35.17|32.37|35.11|32.31|0
1654815900000|2022-06-09 23:05:00|35.14|32.34|35.14|32.34|35.16|32.36|35.13|32.33|0
1654816200000|2022-06-09 23:10:00|35.16|32.36|35.11|32.31|35.16|32.36|35.11|32.31|0
1654816500000|2022-06-09 23:15:00|35.12|32.32|35.01|32.21|35.14|32.34|35.01|32.21|0
1654816800000|2022-06-09 23:20:00|35|32.2|34.9|32.1|35|32.2|34.89|32.09|0
1654817100000|2022-06-09 23:25:00|34.92|32.12|34.99|32.19|35.04|32.24|34.9|32.1|0
1654817400000|2022-06-09 23:30:00|35.01|32.21|34.96|32.16|35.02|32.22|34.9|32.1|0
1654817700000|2022-06-09 23:35:00|34.99|32.19|34.95|32.15|35.06|32.26|34.91|32.11|0
1654818000000|2022-06-09 23:40:00|34.93|32.13|34.96|32.16|34.99|32.19|34.85|32.05|0
1654818300000|2022-06-09 23:45:00|34.98|32.18|34.94|32.14|35.05|32.25|34.94|32.14|0
1654818600000|2022-06-09 23:50:00|34.97|32.17|35|32.2|35.04|32.24|34.79|31.99|0
1654818900000|2022-06-09 23:55:00|35.02|32.22|34.99|32.19|35.03|32.23|34.97|32.17|0
1654819200000|2022-06-10 00:00:00|34.96|32.16|34.83|32.03|35.1|32.3|34.81|32.01|0
1654819500000|2022-06-10 00:05:00|34.85|32.05|35.08|32.28|35.09|32.29|34.81|32.01|0
1654819800000|2022-06-10 00:10:00|35.09|32.29|35.3|32.5|35.39|32.59|35.09|32.29|0
1654820100000|2022-06-10 00:15:00|35.27|32.47|35.34|32.54|35.41|32.61|35.25|32.45|0
1654820400000|2022-06-10 00:20:00|35.36|32.56|35.39|32.59|35.39|32.59|35.2|32.4|0
1654820700000|2022-06-10 00:25:00|35.41|32.61|35.29|32.49|35.47|32.67|35.26|32.46|0
1654821000000|2022-06-10 00:30:00|35.34|32.54|35.2|32.4|35.4|32.6|35.18|32.38|0
1654821300000|2022-06-10 00:35:00|35.21|32.41|35.19|32.39|35.29|32.49|35.17|32.37|0
1654821600000|2022-06-10 00:40:00|35.18|32.38|35.17|32.37|35.23|32.43|35.13|32.33|0
1654821900000|2022-06-10 00:45:00|35.18|32.38|35.21|32.41|35.24|32.44|35.1|32.3|0
1654822200000|2022-06-10 00:50:00|35.22|32.42|35.3|32.5|35.33|32.53|35.19|32.39|0
1654822500000|2022-06-10 00:55:00|35.31|32.51|35.3|32.5|35.4|32.6|35.27|32.47|0
1654822800000|2022-06-10 01:00:00|35.27|32.47|35.19|32.39|35.36|32.56|35.14|32.34|0
1654823100000|2022-06-10 01:05:00|35.22|32.42|35.22|32.42|35.3|32.5|35.19|32.39|0
1654823400000|2022-06-10 01:10:00|35.2|32.4|35.19|32.39|35.32|32.52|35.15|32.35|0
1654823700000|2022-06-10 01:15:00|35.22|32.42|35.2|32.4|35.3|32.5|35.14|32.34|0
1654824000000|2022-06-10 01:20:00|35.19|32.39|35.39|32.59|35.42|32.62|35.15|32.35|0
1654824300000|2022-06-10 01:25:00|35.38|32.58|35.27|32.47|35.39|32.59|35.23|32.43|0
1654824600000|2022-06-10 01:30:00|35.26|32.46|35.21|32.41|35.31|32.51|35.15|32.35|0
1654824900000|2022-06-10 01:35:00|35.2|32.4|35.2|32.4|35.25|32.45|35.14|32.34|0
1654825200000|2022-06-10 01:40:00|35.18|32.38|35.26|32.46|35.29|32.49|35.18|32.38|0
1654825500000|2022-06-10 01:45:00|35.24|32.44|35.3|32.5|35.38|32.58|35.23|32.43|0
1654825800000|2022-06-10 01:50:00|35.28|32.48|35.29|32.49|35.35|32.55|35.21|32.41|0
1654826100000|2022-06-10 01:55:00|35.27|32.47|35.27|32.47|35.3|32.5|35.19|32.39|0
1654826400000|2022-06-10 02:00:00|35.26|32.46|35.22|32.42|35.3|32.5|35.18|32.38|0
1654826700000|2022-06-10 02:05:00|35.23|32.43|35.28|32.48|35.32|32.52|35.18|32.38|0
1654827000000|2022-06-10 02:10:00|35.27|32.47|35.24|32.44|35.28|32.48|35.22|32.42|0
1654827300000|2022-06-10 02:15:00|35.25|32.45|35.21|32.41|35.3|32.5|35.2|32.4|0
1654827600000|2022-06-10 02:20:00|35.22|32.42|35.11|32.31|35.22|32.42|35.11|32.31|0
1654827900000|2022-06-10 02:25:00|35.09|32.29|35.04|32.24|35.14|32.34|35.04|32.24|0
1654828200000|2022-06-10 02:30:00|35|32.2|34.93|32.13|35.07|32.27|34.93|32.13|0
1654828500000|2022-06-10 02:35:00|34.92|32.12|34.99|32.19|35.03|32.23|34.91|32.11|0
1654828800000|2022-06-10 02:40:00|35|32.2|35.07|32.27|35.1|32.3|34.99|32.19|0
1654829100000|2022-06-10 02:45:00|35.06|32.26|35.02|32.22|35.09|32.29|35.01|32.21|0
1654829400000|2022-06-10 02:50:00|35.03|32.23|34.97|32.17|35.04|32.24|34.97|32.17|0
1654829700000|2022-06-10 02:55:00|34.98|32.18|35.02|32.22|35.03|32.23|34.97|32.17|0
1654830000000|2022-06-10 03:00:00|35|32.2|34.72|31.92|35|32.2|34.71|31.91|0
1654830300000|2022-06-10 03:05:00|34.73|31.93|34.71|31.91|34.8|32|34.71|31.91|0
1654830600000|2022-06-10 03:10:00|34.7|31.9|34.6|31.8|34.72|31.92|34.58|31.78|0
1654830900000|2022-06-10 03:15:00|34.58|31.78|34.63|31.83|34.66|31.86|34.58|31.78|0
1654831200000|2022-06-10 03:20:00|34.61|31.81|34.61|31.81|34.61|31.81|34.55|31.75|0
1654831500000|2022-06-10 03:25:00|34.59|31.79|34.51|31.71|34.61|31.81|34.51|31.71|0
1654831800000|2022-06-10 03:30:00|34.52|31.72|34.62|31.82|34.62|31.82|34.48|31.68|0
1654832100000|2022-06-10 03:35:00|34.61|31.81|34.62|31.82|34.67|31.87|34.61|31.81|0
1654832400000|2022-06-10 03:40:00|34.64|31.84|34.67|31.87|34.71|31.91|34.64|31.84|0
1654832700000|2022-06-10 03:45:00|34.65|31.85|34.66|31.86|34.7|31.9|34.62|31.82|0
1654833000000|2022-06-10 03:50:00|34.65|31.85|34.74|31.94|34.76|31.96|34.65|31.85|0
1654833300000|2022-06-10 03:55:00|34.73|31.93|34.76|31.96|34.79|31.99|34.73|31.93|0
1654833600000|2022-06-10 04:00:00|34.77|31.97|34.79|31.99|34.79|31.99|34.74|31.94|0
1654833900000|2022-06-10 04:05:00|34.77|31.97|34.83|32.03|34.85|32.05|34.77|31.97|0
1654834200000|2022-06-10 04:10:00|34.84|32.04|34.83|32.03|34.89|32.09|34.81|32.01|0
1654834500000|2022-06-10 04:15:00|34.85|32.05|34.89|32.09|34.91|32.11|34.85|32.05|0
1654834800000|2022-06-10 04:20:00|34.88|32.08|34.86|32.06|34.88|32.08|34.86|32.06|0
1654835100000|2022-06-10 04:25:00|34.87|32.07|35.01|32.21|35.03|32.23|34.87|32.07|0
1654835400000|2022-06-10 04:30:00|35.03|32.23|35.09|32.29|35.12|32.32|35.03|32.23|0
1654835700000|2022-06-10 04:35:00|35.11|32.31|35.23|32.43|35.23|32.43|35.11|32.31|0
1654836000000|2022-06-10 04:40:00|35.25|32.45|35.2|32.4|35.26|32.46|35.14|32.34|0
1654836300000|2022-06-10 04:45:00|35.18|32.38|35.17|32.37|35.21|32.41|35.17|32.37|0
1654836600000|2022-06-10 04:50:00|35.18|32.38|35.16|32.36|35.2|32.4|35.15|32.35|0
1654836900000|2022-06-10 04:55:00|35.18|32.38|35.16|32.36|35.2|32.4|35.15|32.35|0
1654837200000|2022-06-10 05:00:00|35.15|32.35|34.99|32.19|35.18|32.38|34.99|32.19|0
1654837500000|2022-06-10 05:05:00|34.97|32.17|35.07|32.27|35.07|32.27|34.94|32.14|0
1654837800000|2022-06-10 05:10:00|35.05|32.25|34.99|32.19|35.08|32.28|34.99|32.19|0
1654838100000|2022-06-10 05:15:00|34.96|32.16|35.11|32.31|35.17|32.37|34.75|31.95|0
1654838400000|2022-06-10 05:20:00|35.08|32.28|35.14|32.34|35.17|32.37|35.06|32.26|0
1654838700000|2022-06-10 05:25:00|35.12|32.32|35.11|32.31|35.2|32.4|35.11|32.31|0
1654839000000|2022-06-10 05:30:00|35.09|32.29|35.01|32.21|35.14|32.34|34.95|32.15|0
1654839300000|2022-06-10 05:35:00|35.03|32.23|35.01|32.21|35.06|32.26|34.96|32.16|0
1654839600000|2022-06-10 05:40:00|34.99|32.19|35.02|32.22|35.04|32.24|34.95|32.15|0
1654839900000|2022-06-10 05:45:00|35.04|32.24|35.19|32.39|35.21|32.41|35.04|32.24|0
1654840200000|2022-06-10 05:50:00|35.21|32.41|35.26|32.46|35.34|32.54|35.19|32.39|0
1654840500000|2022-06-10 05:55:00|35.24|32.44|35.26|32.46|35.27|32.47|35.18|32.38|0
1654840800000|2022-06-10 06:00:00|35.22|32.42|35.02|32.22|35.22|32.42|34.9|32.1|0
1654841100000|2022-06-10 06:05:00|35.03|32.23|34.97|32.17|35.16|32.36|34.96|32.16|0
1654841400000|2022-06-10 06:10:00|34.96|32.16|34.85|32.05|35.04|32.24|34.83|32.03|0
1654841700000|2022-06-10 06:15:00|34.86|32.06|34.97|32.17|34.98|32.18|34.84|32.04|0
1654842000000|2022-06-10 06:20:00|34.94|32.14|34.99|32.19|35.09|32.29|34.94|32.14|0
1654842300000|2022-06-10 06:25:00|35|32.2|34.9|32.1|35.09|32.29|34.87|32.07|0
1654842600000|2022-06-10 06:30:00|34.93|32.13|35.02|32.22|35.04|32.24|34.92|32.12|0
1654842900000|2022-06-10 06:35:00|35.03|32.23|35.14|32.34|35.15|32.35|35.01|32.21|0
1654843200000|2022-06-10 06:40:00|35.12|32.32|35.06|32.26|35.14|32.34|34.95|32.15|0
1654843500000|2022-06-10 06:45:00|35.04|32.24|35.15|32.35|35.23|32.43|34.99|32.19|0
1654843800000|2022-06-10 06:50:00|35.18|32.38|35.01|32.21|35.21|32.41|34.96|32.16|0
1654844100000|2022-06-10 06:55:00|35.02|32.22|34.97|32.17|35.13|32.33|34.93|32.13|0
1654844400000|2022-06-10 07:00:00|34.96|32.16|35.13|32.33|35.15|32.35|34.8|32|0
1654844700000|2022-06-10 07:05:00|34.94|32.54|35.35|32.95|35.35|32.95|34.85|32.45|0
1654845000000|2022-06-10 07:10:00|35.38|32.98|35.42|33.02|35.59|33.19|35.32|32.92|0
1654845300000|2022-06-10 07:15:00|35.46|33.06|35.41|33.01|35.53|33.13|35.21|32.81|0
1654845600000|2022-06-10 07:20:00|35.46|33.06|35.84|33.44|35.84|33.44|35.45|33.05|0
1654845900000|2022-06-10 07:25:00|35.83|33.43|35.81|33.41|36.94|34.54|35.73|33.33|0
1654846200000|2022-06-10 07:30:00|35.79|33.39|35.63|33.23|35.83|33.43|35.49|33.09|0
1654846500000|2022-06-10 07:35:00|35.59|33.19|35.22|32.82|35.59|33.19|35.22|32.82|0
1654846800000|2022-06-10 07:40:00|35.23|32.83|35.39|32.99|35.43|33.03|35.22|32.82|0
1654847100000|2022-06-10 07:45:00|35.46|33.06|35.66|33.26|35.66|33.26|35.09|32.69|0
1654847400000|2022-06-10 07:50:00|35.64|33.24|35.68|33.28|35.69|33.29|35.41|33.01|0
1654847700000|2022-06-10 07:55:00|35.65|33.25|35.57|33.17|35.72|33.32|35.18|32.78|0
1654848000000|2022-06-10 08:00:00|35.61|33.21|35.13|32.73|35.67|33.27|35.07|32.67|0
1654848300000|2022-06-10 08:05:00|35.11|32.71|34.92|32.52|35.24|32.84|34.86|32.46|0
1654848600000|2022-06-10 08:10:00|34.95|32.55|35.1|32.7|35.27|32.87|34.77|32.37|0
1654848900000|2022-06-10 08:15:00|35.09|32.69|35.06|32.66|35.17|32.77|34.96|32.56|0
1654849200000|2022-06-10 08:20:00|35.05|32.65|35.2|32.8|35.21|32.81|35.05|32.65|0
1654849500000|2022-06-10 08:25:00|35.21|32.81|35.18|32.78|35.31|32.91|35.01|32.61|0
1654849800000|2022-06-10 08:30:00|35.19|32.79|35.27|32.87|35.29|32.89|35.07|32.67|0
1654850100000|2022-06-10 08:35:00|35.29|32.89|35.29|32.89|35.53|33.13|35.29|32.89|0
1654850400000|2022-06-10 08:40:00|35.3|32.9|35.25|32.85|35.43|33.03|35.25|32.85|0
1654850700000|2022-06-10 08:45:00|35.27|32.87|35.16|32.76|35.3|32.9|35.08|32.68|0
1654851000000|2022-06-10 08:50:00|35.14|32.74|35.57|33.17|35.63|33.23|35.1|32.7|0
1654851300000|2022-06-10 08:55:00|35.59|33.19|35.75|33.35|35.98|33.58|35.47|33.07|0
1654851600000|2022-06-10 09:00:00|35.76|33.36|35.62|33.22|35.8|33.4|35.46|33.06|0
1654851900000|2022-06-10 09:05:00|35.6|33.2|35.6|33.2|35.62|33.22|35.46|33.06|0
1654852200000|2022-06-10 09:10:00|35.59|33.19|35.51|33.11|35.67|33.27|35.39|32.99|0
1654852500000|2022-06-10 09:15:00|35.49|33.09|35.59|33.19|35.6|33.2|35.36|32.96|0
1654852800000|2022-06-10 09:20:00|35.62|33.22|35.66|33.26|35.68|33.28|35.5|33.1|0
1654853100000|2022-06-10 09:25:00|35.65|33.25|35.47|33.07|35.74|33.34|35.44|33.04|0
1654853400000|2022-06-10 09:30:00|35.42|33.02|35.42|33.02|35.49|33.09|35.41|33.01|0
1654853700000|2022-06-10 09:35:00|35.44|33.04|35.53|33.13|35.65|33.25|35.4|33|0
1654854000000|2022-06-10 09:40:00|35.58|33.18|35.26|32.86|35.61|33.21|35.26|32.86|0
1654854300000|2022-06-10 09:45:00|35.28|32.88|35.64|33.24|35.66|33.26|35.24|32.84|0
1654854600000|2022-06-10 09:50:00|35.61|33.21|35.78|33.38|35.78|33.38|35.59|33.19|0
1654854900000|2022-06-10 09:55:00|35.8|33.4|35.71|33.31|35.83|33.43|35.69|33.29|0
1654855200000|2022-06-10 10:00:00|35.72|33.32|35.73|33.33|35.84|33.44|35.53|33.13|0
1654855500000|2022-06-10 10:05:00|35.76|33.36|35.84|33.44|35.92|33.52|35.69|33.29|0
1654855800000|2022-06-10 10:10:00|35.79|33.39|35.79|33.39|35.97|33.57|35.75|33.35|0
1654856100000|2022-06-10 10:15:00|35.78|33.38|35.86|33.46|35.86|33.46|35.66|33.26|0
1654856400000|2022-06-10 10:20:00|35.87|33.47|36.1|33.7|36.1|33.7|35.64|33.24|0
1654856700000|2022-06-10 10:25:00|36.06|33.66|36.16|33.76|36.19|33.79|36.03|33.63|0
1654857000000|2022-06-10 10:30:00|36.18|33.78|36.14|33.74|36.22|33.82|36.01|33.61|0
1654857300000|2022-06-10 10:35:00|36.11|33.71|36|33.6|36.13|33.73|35.95|33.55|0
1654857600000|2022-06-10 10:40:00|35.98|33.58|36.11|33.71|36.12|33.72|35.98|33.58|0
1654857900000|2022-06-10 10:45:00|36.12|33.72|36.12|33.72|36.13|33.73|35.96|33.56|0
1654858200000|2022-06-10 10:50:00|36.11|33.71|35.96|33.56|36.19|33.79|35.96|33.56|0
1654858500000|2022-06-10 10:55:00|35.98|33.58|35.91|33.51|36.23|33.83|35.91|33.51|0
1654858800000|2022-06-10 11:00:00|35.89|33.49|36.08|33.68|36.1|33.7|35.86|33.46|0
1654859100000|2022-06-10 11:05:00|36.09|33.69|35.78|33.38|36.09|33.69|35.75|33.35|0
1654859400000|2022-06-10 11:10:00|35.79|33.39|35.73|33.33|35.96|33.56|35.68|33.28|0
1654859700000|2022-06-10 11:15:00|35.76|33.36|35.98|33.58|35.98|33.58|35.76|33.36|0
1654860000000|2022-06-10 11:20:00|36|33.6|35.92|33.52|36.03|33.63|35.82|33.42|0
1654860300000|2022-06-10 11:25:00|35.9|33.5|35.84|33.44|35.98|33.58|35.81|33.41|0
1654860600000|2022-06-10 11:30:00|35.87|33.47|35.5|33.1|35.87|33.47|35.42|33.02|0
1654860900000|2022-06-10 11:35:00|35.52|33.12|35.99|33.59|36.02|33.62|35.25|32.85|0
1654861200000|2022-06-10 11:40:00|35.97|33.57|35.93|33.53|36.05|33.65|35.88|33.48|0
1654861500000|2022-06-10 11:45:00|35.91|33.51|35.99|33.59|36.05|33.65|35.84|33.44|0
1654861800000|2022-06-10 11:50:00|36|33.6|36.05|33.65|36.08|33.68|35.94|33.54|0
1654862100000|2022-06-10 11:55:00|36.07|33.67|36.16|33.76|36.16|33.76|35.92|33.52|0
1654862400000|2022-06-10 12:00:00|36.15|33.75|36.05|33.65|36.15|33.75|35.81|33.41|0
1654862700000|2022-06-10 12:05:00|36.03|33.63|35.82|33.42|36.04|33.64|35.79|33.39|0
1654863000000|2022-06-10 12:10:00|35.81|33.41|35.74|33.34|35.89|33.49|35.73|33.33|0
1654863300000|2022-06-10 12:15:00|35.76|33.36|35.8|33.4|35.85|33.45|35.71|33.31|0
1654863600000|2022-06-10 12:20:00|35.76|33.36|35.8|33.4|35.9|33.5|35.76|33.36|0
1654863900000|2022-06-10 12:25:00|35.78|33.38|35.84|33.44|35.89|33.49|35.5|33.1|0
1654864200000|2022-06-10 12:30:00|36.53|34.13|38.91|36.51|39.17|36.77|36.53|34.13|0
1654864500000|2022-06-10 12:35:00|39.04|36.64|38.04|35.64|39.27|36.87|37.9|35.5|0
1654864800000|2022-06-10 12:40:00|38.01|35.61|38.37|35.97|38.37|35.97|37.33|34.93|0
1654865100000|2022-06-10 12:45:00|38.33|35.93|38.83|36.43|38.83|36.43|37.92|35.52|0
1654865400000|2022-06-10 12:50:00|38.84|36.44|38.92|36.52|39.3|36.9|38.8|36.4|0
1654865700000|2022-06-10 12:55:00|39.02|36.62|39.83|37.43|40.39|37.99|38.97|36.57|0
1654866000000|2022-06-10 13:00:00|39.8|37.4|38.38|35.98|39.8|37.4|38.22|35.82|0
1654866300000|2022-06-10 13:05:00|38.41|36.01|39.04|36.64|39.11|36.71|38.29|35.89|0
1654866600000|2022-06-10 13:10:00|39.02|36.62|38.98|36.58|39.15|36.75|38.72|36.32|0
1654866900000|2022-06-10 13:15:00|39.07|36.67|39.41|37.01|39.41|37.01|38.86|36.46|0
1654867200000|2022-06-10 13:20:00|39.39|36.99|39.88|37.48|40.04|37.64|39.05|36.65|0
1654867500000|2022-06-10 13:25:00|39.94|37.54|39.37|36.97|40|37.6|39.37|36.97|0
1654867800000|2022-06-10 13:30:00|39.35|36.95|40.42|38.02|40.57|38.17|38.79|36.39|0
1654868100000|2022-06-10 13:35:00|40.46|38.06|40.15|37.75|40.73|38.33|39.78|37.38|0
1654868400000|2022-06-10 13:40:00|40.18|37.78|39.5|37.1|40.26|37.86|39.5|37.1|0
1654868700000|2022-06-10 13:45:00|39.47|37.07|39.98|37.58|40.07|37.67|39.27|36.87|0
1654869000000|2022-06-10 13:50:00|40|37.6|40.62|38.22|40.65|38.25|39.72|37.32|0
1654869300000|2022-06-10 13:55:00|40.53|38.13|40.52|38.12|40.87|38.47|40.27|37.87|0
1654869600000|2022-06-10 14:00:00|40.77|38.37|41.89|39.49|42.1|39.7|40.77|38.37|0
1654869900000|2022-06-10 14:05:00|41.93|39.53|41.81|39.41|42|39.6|40.68|38.28|0
1654870200000|2022-06-10 14:10:00|41.85|39.45|41.72|39.32|42.14|39.74|41.64|39.24|0
1654870500000|2022-06-10 14:15:00|41.78|39.38|41.58|39.18|41.91|39.51|41.24|38.84|0
1654870800000|2022-06-10 14:20:00|41.56|39.16|41.84|39.44|42.05|39.65|41.49|39.09|0
1654871100000|2022-06-10 14:25:00|41.9|39.5|41.89|39.49|42.05|39.65|41.41|39.01|0
1654871400000|2022-06-10 14:30:00|41.95|39.55|43.81|41.41|44.21|41.81|41.47|39.07|0
1654871700000|2022-06-10 14:35:00|43.86|41.46|43.33|40.93|43.93|41.53|43.31|40.91|0
1654872000000|2022-06-10 14:40:00|43.4|41|43.04|40.64|43.77|41.37|43.04|40.64|0
1654872300000|2022-06-10 14:45:00|43.18|40.78|43.37|40.97|43.59|41.19|43.06|40.66|0
1654872600000|2022-06-10 14:50:00|43.35|40.95|43.53|41.13|44.09|41.69|42.94|40.54|0
1654872900000|2022-06-10 14:55:00|43.47|41.07|44.46|42.06|44.46|42.06|43.43|41.03|0
1654873200000|2022-06-10 15:00:00|44.5|42.1|44.95|42.55|45.08|42.68|44.11|41.71|0
1654873500000|2022-06-10 15:05:00|44.97|42.57|45.03|42.63|45.33|42.93|44.93|42.53|0
1654873800000|2022-06-10 15:10:00|45.02|42.62|45.05|42.65|45.23|42.83|44.72|42.32|0
1654874100000|2022-06-10 15:15:00|45.03|42.63|44.8|42.4|45.27|42.87|44.33|41.93|0
1654874400000|2022-06-10 15:20:00|44.72|42.32|45.21|42.81|45.23|42.83|44.52|42.12|0
1654874700000|2022-06-10 15:25:00|45.25|42.85|45.37|42.97|45.61|43.21|45.15|42.75|0
1654875000000|2022-06-10 15:30:00|45.51|43.11|45.49|43.09|45.77|43.37|45.33|42.93|0
1654875300000|2022-06-10 15:35:00|45.45|43.05|46.14|43.74|46.18|43.78|45.45|43.05|0
1654875600000|2022-06-10 15:40:00|46.24|43.84|45.22|42.82|46.28|43.88|45.2|42.8|0
1654875900000|2022-06-10 15:45:00|45.26|42.86|45.72|43.32|45.72|43.32|45.01|42.61|0
1654876200000|2022-06-10 15:50:00|45.76|43.36|45.58|43.18|45.84|43.44|45.36|42.96|0
1654876500000|2022-06-10 15:55:00|45.56|43.16|44.94|42.54|45.7|43.3|44.81|42.41|0
1654876800000|2022-06-10 16:00:00|44.96|42.56|44.84|42.44|45.06|42.66|44.63|42.23|0
1654877100000|2022-06-10 16:05:00|44.88|42.48|44.43|42.03|44.88|42.48|44.3|41.9|0
1654877400000|2022-06-10 16:10:00|44.45|42.05|45.12|42.72|45.16|42.76|44.45|42.05|0
1654877700000|2022-06-10 16:15:00|45.2|42.8|45.31|42.91|45.49|43.09|45.08|42.68|0
1654878000000|2022-06-10 16:20:00|45.33|42.93|45.29|42.89|45.35|42.95|44.94|42.54|0
1654878300000|2022-06-10 16:25:00|45.31|42.91|45.02|42.62|45.49|43.09|45.02|42.62|0
1654878600000|2022-06-10 16:30:00|45.05|42.65|45.21|42.81|45.33|42.93|44.78|42.38|0
1654878900000|2022-06-10 16:35:00|45.27|42.87|44.97|42.57|45.31|42.91|44.91|42.51|0
1654879200000|2022-06-10 16:40:00|44.95|42.55|44.87|42.47|45.13|42.73|44.62|42.22|0
1654879500000|2022-06-10 16:45:00|44.83|42.43|45.13|42.73|45.25|42.85|44.75|42.35|0
1654879800000|2022-06-10 16:50:00|45.21|42.81|45.54|43.14|45.58|43.18|45.19|42.79|0
1654880100000|2022-06-10 16:55:00|45.56|43.16|45.34|42.94|45.7|43.3|45.24|42.84|0
1654880400000|2022-06-10 17:00:00|45.3|42.9|45.5|43.1|45.74|43.34|45.2|42.8|0
1654880700000|2022-06-10 17:05:00|45.58|43.18|45.42|43.02|45.8|43.4|45.38|42.98|0
1654881000000|2022-06-10 17:10:00|45.4|43|45.62|43.22|45.8|43.4|45.28|42.88|0
1654881300000|2022-06-10 17:15:00|45.68|43.28|45.04|42.64|45.74|43.34|45.02|42.62|0
1654881600000|2022-06-10 17:20:00|45.06|42.66|44.6|42.2|45.2|42.8|44.6|42.2|0
1654881900000|2022-06-10 17:25:00|44.58|42.18|44.11|41.71|44.64|42.24|44.11|41.71|0
1654882200000|2022-06-10 17:30:00|44.21|41.81|44.6|42.2|44.86|42.46|44.19|41.79|0
1654882500000|2022-06-10 17:35:00|44.58|42.18|43.92|41.52|44.58|42.18|43.92|41.52|0
1654882800000|2022-06-10 17:40:00|43.9|41.5|44.07|41.67|44.27|41.87|43.88|41.48|0
1654883100000|2022-06-10 17:45:00|44.05|41.65|43.43|41.03|44.21|41.81|43.42|41.02|0
1654883400000|2022-06-10 17:50:00|43.45|41.05|43.86|41.46|43.87|41.47|43.15|40.75|0
1654883700000|2022-06-10 17:55:00|43.93|41.53|44.07|41.67|44.28|41.88|43.89|41.49|0
1654884000000|2022-06-10 18:00:00|44.05|41.65|44.55|42.15|44.61|42.21|44.01|41.61|0
1654884300000|2022-06-10 18:05:00|44.59|42.19|44.22|41.82|44.61|42.21|44.08|41.68|0
1654884600000|2022-06-10 18:10:00|44.16|41.76|43.9|41.5|44.37|41.97|43.85|41.45|0
1654884900000|2022-06-10 18:15:00|43.92|41.52|43.31|40.91|44.06|41.66|43.19|40.79|0
1654885200000|2022-06-10 18:20:00|43.33|40.93|42.98|40.58|43.33|40.93|42.85|40.45|0
1654885500000|2022-06-10 18:25:00|42.92|40.52|43.49|41.09|43.69|41.29|42.92|40.52|0
1654885800000|2022-06-10 18:30:00|43.48|41.08|43.6|41.2|44.1|41.7|43|40.6|0
1654886100000|2022-06-10 18:35:00|43.61|41.21|43.92|41.52|43.96|41.56|43.61|41.21|0
1654886400000|2022-06-10 18:40:00|43.96|41.56|44.11|41.71|44.37|41.97|43.92|41.52|0
1654886700000|2022-06-10 18:45:00|44.13|41.73|43.38|40.98|44.15|41.75|43.38|40.98|0
1654887000000|2022-06-10 18:50:00|43.42|41.02|43.31|40.91|43.69|41.29|43.31|40.91|0
1654887300000|2022-06-10 18:55:00|43.28|40.88|42.94|40.54|43.43|41.03|42.77|40.37|0
1654887600000|2022-06-10 19:00:00|42.92|40.52|43.69|41.29|43.78|41.38|42.7|40.3|0
1654887900000|2022-06-10 19:05:00|43.72|41.32|43.76|41.36|44.09|41.69|43.62|41.22|0
1654888200000|2022-06-10 19:10:00|43.78|41.38|42.91|40.51|43.84|41.44|42.82|40.42|0
1654888500000|2022-06-10 19:15:00|42.97|40.57|42.48|40.08|42.99|40.59|42.42|40.02|0
1654888800000|2022-06-10 19:20:00|42.44|40.04|42.59|40.19|43.33|40.93|42.44|40.04|0
1654889100000|2022-06-10 19:25:00|42.51|40.11|42.75|40.35|42.79|40.39|41.53|39.13|0
1654889400000|2022-06-10 19:30:00|42.77|40.37|43.22|40.82|43.33|40.93|42.75|40.35|0
1654889700000|2022-06-10 19:35:00|43.24|40.84|42.95|40.55|43.43|41.03|42.56|40.16|0
1654890000000|2022-06-10 19:40:00|42.99|40.59|43.75|41.35|43.92|41.52|42.78|40.38|0
1654890300000|2022-06-10 19:45:00|43.74|41.34|44.6|42.2|44.64|42.24|43.67|41.27|0
1654890600000|2022-06-10 19:50:00|44.68|42.28|43.87|41.47|44.72|42.32|42.78|40.38|0
1654890900000|2022-06-10 19:55:00|43.85|41.45|44.93|42.53|44.93|42.53|43.66|41.26|0
1654891200000|2022-06-10 20:00:00|44.92|42.52|42.79|40.39|45.07|42.67|42.79|40.39|0
1654891500000|2022-06-10 20:05:00|42.77|40.37|42.86|40.46|42.97|40.57|42.75|40.35|0
1654891800000|2022-06-10 20:10:00|42.84|40.44|43.81|41.41|44.26|41.86|42.71|40.31|0
1655103900000|2022-06-13 07:05:00|48.2|45.8|47.51|45.11|48.22|45.82|47.43|45.03|0
1655104200000|2022-06-13 07:10:00|47.55|45.15|48.22|45.82|48.41|46.01|47.55|45.15|0
1655104500000|2022-06-13 07:15:00|48.37|45.97|48.58|46.18|48.59|46.19|48.09|45.69|0
1655104800000|2022-06-13 07:20:00|48.49|46.09|48.69|46.29|49.31|46.91|48.32|45.92|0
1655105100000|2022-06-13 07:25:00|48.7|46.3|49.2|46.8|49.34|46.94|48.63|46.23|0
1655105400000|2022-06-13 07:30:00|49.16|46.76|49.95|47.55|49.99|47.59|49.16|46.76|0
1655105700000|2022-06-13 07:35:00|49.9|47.5|49.94|47.54|50.01|47.61|49.23|46.83|0
1655106000000|2022-06-13 07:40:00|49.87|47.47|50.14|47.74|50.17|47.77|49.7|47.3|0
1655106300000|2022-06-13 07:45:00|50.1|47.7|49.6|47.2|50.18|47.78|49.5|47.1|0
1655106600000|2022-06-13 07:50:00|49.61|47.21|49.63|47.23|49.7|47.3|49.25|46.85|0
1655106900000|2022-06-13 07:55:00|49.72|47.32|49.94|47.54|50.02|47.62|49.52|47.12|0
1655107200000|2022-06-13 08:00:00|50.03|47.63|50.64|48.24|50.66|48.26|49.98|47.58|0
1655107500000|2022-06-13 08:05:00|50.63|48.23|50.47|48.07|50.72|48.32|50.36|47.96|0
1655107800000|2022-06-13 08:10:00|50.46|48.06|51.5|49.1|51.51|49.11|50.34|47.94|0
1655108100000|2022-06-13 08:15:00|51.51|49.11|52.22|49.82|52.34|49.94|51.35|48.95|0
1655108400000|2022-06-13 08:20:00|52.19|49.79|52.24|49.84|52.25|49.85|51.92|49.52|0
1655108700000|2022-06-13 08:25:00|52.26|49.86|52.1|49.7|52.28|49.88|51.85|49.45|0
1655109000000|2022-06-13 08:30:00|52.15|49.75|51.32|48.92|52.24|49.84|51.32|48.92|0
1655109300000|2022-06-13 08:35:00|51.34|48.94|51.51|49.11|51.84|49.44|51.3|48.9|0
1655109600000|2022-06-13 08:40:00|51.53|49.13|51.34|48.94|51.75|49.35|51.04|48.64|0
1655109900000|2022-06-13 08:45:00|51.45|49.05|51.75|49.35|51.86|49.46|51.36|48.96|0
1655110200000|2022-06-13 08:50:00|51.74|49.34|50.83|48.43|52.09|49.69|50.23|47.83|0
1655110500000|2022-06-13 08:55:00|50.79|48.39|51.16|48.76|51.17|48.77|50.71|48.31|0
1655110800000|2022-06-13 09:00:00|51.19|48.79|50.6|48.2|51.28|48.88|50.6|48.2|0
1655111100000|2022-06-13 09:05:00|50.61|48.21|50.51|48.11|50.96|48.56|50.48|48.08|0
1655111400000|2022-06-13 09:10:00|50.55|48.15|50.73|48.33|50.82|48.42|50.51|48.11|0
1655111700000|2022-06-13 09:15:00|50.75|48.35|50.55|48.15|51.01|48.61|50.46|48.06|0
1655112000000|2022-06-13 09:20:00|50.53|48.13|50.72|48.32|50.77|48.37|49.99|47.59|0
1655112300000|2022-06-13 09:25:00|50.71|48.31|50.73|48.33|50.8|48.4|50.52|48.12|0
1655112600000|2022-06-13 09:30:00|50.7|48.3|50.84|48.44|50.93|48.53|50.57|48.17|0
1655112900000|2022-06-13 09:35:00|50.68|48.28|50.88|48.48|51.16|48.76|50.61|48.21|0
1655113200000|2022-06-13 09:40:00|50.84|48.44|50.95|48.55|51.29|48.89|50.65|48.25|0
1655113500000|2022-06-13 09:45:00|50.9|48.5|50.63|48.23|51.04|48.64|50.55|48.15|0
1655113800000|2022-06-13 09:50:00|50.65|48.25|50.88|48.48|50.92|48.52|50.62|48.22|0
1655114100000|2022-06-13 09:55:00|50.92|48.52|50.54|48.14|51.11|48.71|50.36|47.96|0
1655114400000|2022-06-13 10:00:00|50.47|48.07|50.53|48.13|50.74|48.34|50.26|47.86|0
1655114700000|2022-06-13 10:05:00|50.56|48.16|50.06|47.66|50.62|48.22|50.06|47.66|0
1655115000000|2022-06-13 10:10:00|50.04|47.64|49.82|47.42|50.13|47.73|49.76|47.36|0
1655115300000|2022-06-13 10:15:00|49.86|47.46|50.25|47.85|50.37|47.97|49.86|47.46|0
1655115600000|2022-06-13 10:20:00|50.26|47.86|50.37|47.97|50.5|48.1|50.08|47.68|0
1655115900000|2022-06-13 10:25:00|50.41|48.01|50.29|47.89|50.45|48.05|50.08|47.68|0
1655116200000|2022-06-13 10:30:00|50.28|47.88|49.78|47.38|50.39|47.99|49.75|47.35|0
1655116500000|2022-06-13 10:35:00|49.77|47.37|50.07|47.67|50.2|47.8|49.67|47.27|0
1655116800000|2022-06-13 10:40:00|50.08|47.68|49.71|47.31|50.13|47.73|49.67|47.27|0
1655117100000|2022-06-13 10:45:00|49.74|47.34|50.05|47.65|50.17|47.77|49.69|47.29|0
1655117400000|2022-06-13 10:50:00|50.07|47.67|49.73|47.33|50.18|47.78|49.69|47.29|0
1655117700000|2022-06-13 10:55:00|49.72|47.32|50.01|47.61|50.1|47.7|49.67|47.27|0
1655118000000|2022-06-13 11:00:00|49.86|47.46|49.5|47.1|49.89|47.49|49.4|47|0
1655118300000|2022-06-13 11:05:00|49.49|47.09|49.95|47.55|50.02|47.62|49.37|46.97|0
1655118600000|2022-06-13 11:10:00|49.93|47.53|50.08|47.68|50.3|47.9|49.93|47.53|0
1655118900000|2022-06-13 11:15:00|50.11|47.71|50.13|47.73|50.19|47.79|49.76|47.36|0
1655119200000|2022-06-13 11:20:00|50.19|47.79|50.49|48.09|50.53|48.13|50.08|47.68|0
1655119500000|2022-06-13 11:25:00|50.44|48.04|50.15|47.75|50.58|48.18|49.92|47.52|0
1655119800000|2022-06-13 11:30:00|50.12|47.72|50.46|48.06|50.51|48.11|49.86|47.46|0
1655120100000|2022-06-13 11:35:00|50.45|48.05|50.16|47.76|50.53|48.13|49.99|47.59|0
1655120400000|2022-06-13 11:40:00|50.13|47.73|50.77|48.37|50.77|48.37|50.07|47.67|0
1655120700000|2022-06-13 11:45:00|50.75|48.35|50.91|48.51|50.91|48.51|50.6|48.2|0
1655121000000|2022-06-13 11:50:00|50.89|48.49|50.81|48.41|51.07|48.67|50.75|48.35|0
1655121300000|2022-06-13 11:55:00|50.78|48.38|50.97|48.57|51.04|48.64|50.75|48.35|0
1655121600000|2022-06-13 12:00:00|50.95|48.55|51.04|48.64|51.43|49.03|50.78|48.38|0
1655121900000|2022-06-13 12:05:00|51.05|48.65|50.94|48.54|51.32|48.92|50.78|48.38|0
1655122200000|2022-06-13 12:10:00|50.92|48.52|50.24|47.84|50.98|48.58|50.24|47.84|0
1655122500000|2022-06-13 12:15:00|50.27|47.87|49.95|47.55|51.24|48.84|49.88|47.48|0
1655122800000|2022-06-13 12:20:00|49.93|47.53|49.68|47.28|49.97|47.57|49.61|47.21|0
1655123100000|2022-06-13 12:25:00|49.72|47.32|49.86|47.46|49.97|47.57|49.64|47.24|0
1655123400000|2022-06-13 12:30:00|49.88|47.48|49.99|47.59|49.99|47.59|49.63|47.23|0
1655123700000|2022-06-13 12:35:00|50.01|47.61|50.5|48.1|50.77|48.37|49.94|47.54|0
1655124000000|2022-06-13 12:40:00|50.57|48.17|50.77|48.37|50.96|48.56|50.41|48.01|0
1655124300000|2022-06-13 12:45:00|50.79|48.39|50.97|48.57|51.11|48.71|50.68|48.28|0
1655124600000|2022-06-13 12:50:00|50.95|48.55|51.04|48.64|51.08|48.68|50.63|48.23|0
1655124900000|2022-06-13 12:55:00|51.01|48.61|51.26|48.86|51.31|48.91|50.83|48.43|0
1655125200000|2022-06-13 13:00:00|51.28|48.88|51.42|49.02|51.54|49.14|51.28|48.88|0
1655125500000|2022-06-13 13:05:00|51.4|49|51.35|48.95|51.55|49.15|51.19|48.79|0
1655125800000|2022-06-13 13:10:00|51.4|49|50.67|48.27|51.4|49|50.52|48.12|0
1655126100000|2022-06-13 13:15:00|50.65|48.25|51.01|48.61|51.01|48.61|50.56|48.16|0
1655126400000|2022-06-13 13:20:00|51.03|48.63|51.33|48.93|51.37|48.97|51.01|48.61|0
1655126700000|2022-06-13 13:25:00|51.3|48.9|51.58|49.18|51.6|49.2|51.17|48.77|0
1655127000000|2022-06-13 13:30:00|51.67|49.27|50.33|47.93|51.67|49.27|49.96|47.56|0
1655127300000|2022-06-13 13:35:00|50.37|47.97|51.19|48.79|51.19|48.79|49.92|47.52|0
1655127600000|2022-06-13 13:40:00|51.28|48.88|51.07|48.67|52.22|49.82|50.96|48.56|0
1655127900000|2022-06-13 13:45:00|51.22|48.82|51.6|49.2|51.68|49.28|50.28|47.88|0
1655128200000|2022-06-13 13:50:00|51.62|49.22|51.26|48.86|51.76|49.36|50.92|48.52|0
1655128500000|2022-06-13 13:55:00|51.27|48.87|51.32|48.92|51.41|49.01|50.73|48.33|0
1655128800000|2022-06-13 14:00:00|51.24|48.84|51.17|48.77|51.83|49.43|44.15|41.75|0
1655129100000|2022-06-13 14:05:00|51.22|48.82|51.15|48.75|51.33|48.93|50.36|47.96|0
1655129400000|2022-06-13 14:10:00|51.17|48.77|51.91|49.51|52.26|49.86|50.85|48.45|0
1655129700000|2022-06-13 14:15:00|51.94|49.54|53.24|50.84|53.53|51.13|51.94|49.54|0
1655130000000|2022-06-13 14:20:00|53.34|50.94|53.67|51.27|53.67|51.27|52.84|50.44|0
1655130300000|2022-06-13 14:25:00|53.69|51.29|54.47|52.07|54.74|52.34|53.41|51.01|0
1655130600000|2022-06-13 14:30:00|54.52|52.12|54.4|52|55.35|52.95|53.24|50.84|0
1655130900000|2022-06-13 14:35:00|54.45|52.05|54.4|52|54.49|52.09|53.94|51.54|0
1655131200000|2022-06-13 14:40:00|54.49|52.09|55.64|53.24|55.8|53.4|54.49|52.09|0
1655131500000|2022-06-13 14:45:00|55.66|53.26|55.84|53.44|56.55|54.15|55.37|52.97|0
1655131800000|2022-06-13 14:50:00|55.86|53.46|56.35|53.95|57.03|54.63|55.86|53.46|0
1655132100000|2022-06-13 14:55:00|56.32|53.92|56.44|54.04|56.54|54.14|55.97|53.57|0
1655132400000|2022-06-13 15:00:00|56.34|53.94|57.14|54.74|57.32|54.92|56.32|53.92|0
1655132700000|2022-06-13 15:05:00|57.17|54.77|56.98|54.58|57.37|54.97|56.88|54.48|0
1655133000000|2022-06-13 15:10:00|57.03|54.63|56.28|53.88|57.31|54.91|56.25|53.85|0
1655133300000|2022-06-13 15:15:00|56.35|53.95|55.13|52.73|56.37|53.97|55.08|52.68|0
1655133600000|2022-06-13 15:20:00|55.17|52.77|54.58|52.18|55.67|53.27|54.58|52.18|0
1655133900000|2022-06-13 15:25:00|54.51|52.11|56.06|53.66|56.16|53.76|54.41|52.01|0
1655134200000|2022-06-13 15:30:00|56.08|53.68|55.91|53.51|56.71|54.31|55.64|53.24|0
1655134500000|2022-06-13 15:35:00|56.06|53.66|54.87|52.47|56.06|53.66|54.87|52.47|0
1655134800000|2022-06-13 15:40:00|54.84|52.44|54.55|52.15|55.24|52.84|54.24|51.84|0
1655135100000|2022-06-13 15:45:00|54.53|52.13|55.22|52.82|55.7|53.3|54.46|52.06|0
1655135400000|2022-06-13 15:50:00|55.21|52.81|56.17|53.77|56.21|53.81|54.91|52.51|0
1655135700000|2022-06-13 15:55:00|56.14|53.74|55.43|53.03|56.17|53.77|55.39|52.99|0
1655136000000|2022-06-13 16:00:00|55.55|53.15|55.2|52.8|55.87|53.47|54.81|52.41|0
1655136300000|2022-06-13 16:05:00|55.08|52.68|54.79|52.39|55.52|53.12|54.15|51.75|0
1655136600000|2022-06-13 16:10:00|54.96|52.56|54.43|52.03|55.15|52.75|53.79|51.39|0
1655136900000|2022-06-13 16:15:00|54.38|51.98|54.5|52.1|54.93|52.53|53.98|51.58|0
1655137200000|2022-06-13 16:20:00|54.43|52.03|54.47|52.07|54.74|52.34|53.91|51.51|0
1655137500000|2022-06-13 16:25:00|54.49|52.09|54.33|51.93|54.59|52.19|53.93|51.53|0
1655137800000|2022-06-13 16:30:00|54.45|52.05|53.24|50.84|54.71|52.31|52.99|50.59|0
1655138100000|2022-06-13 16:35:00|53.31|50.91|52.68|50.28|53.85|51.45|51.9|49.5|0
1655138400000|2022-06-13 16:40:00|52.61|50.21|54.45|52.05|54.54|52.14|52.61|50.21|0
1655138700000|2022-06-13 16:45:00|54.52|52.12|54.71|52.31|54.76|52.36|54.23|51.83|0
1655139000000|2022-06-13 16:50:00|54.78|52.38|55.23|52.83|55.28|52.88|54.28|51.88|0
1655139300000|2022-06-13 16:55:00|55.28|52.88|55.78|53.38|55.86|53.46|55.02|52.62|0
1655139600000|2022-06-13 17:00:00|55.76|53.36|55.79|52.91|56.61|53.97|54.14|51.26|0
1655139900000|2022-06-13 17:05:00|55.86|52.98|55.52|52.64|56.06|53.18|55.52|52.64|0
1655140200000|2022-06-13 17:10:00|55.54|52.66|55.52|52.64|56|53.12|55.52|52.64|0
1655140500000|2022-06-13 17:15:00|55.57|52.69|55.54|52.66|55.78|52.9|55.4|52.52|0
1655140800000|2022-06-13 17:20:00|55.71|52.83|55.81|52.93|56.03|53.15|55.53|52.65|0
1655141100000|2022-06-13 17:25:00|55.73|52.85|55.93|53.05|56.34|53.46|55.61|52.73|0
1655141400000|2022-06-13 17:30:00|56|53.12|56.37|53.49|56.41|53.53|55.63|52.75|0
1655141700000|2022-06-13 17:35:00|56.39|53.51|55.56|52.68|56.46|53.58|55.56|52.68|0
1655142000000|2022-06-13 17:40:00|55.58|52.7|54.38|51.5|55.58|52.7|54.38|51.5|0
1655142300000|2022-06-13 17:45:00|54.36|51.48|54.15|51.27|55.49|52.61|53.88|51|0
1655142600000|2022-06-13 17:50:00|54.17|51.29|54.88|52|55.1|52.22|53.96|51.08|0
1655142900000|2022-06-13 17:55:00|54.67|51.79|54.52|51.64|54.81|51.93|54.26|51.38|0
1655143200000|2022-06-13 18:00:00|54.54|51.66|55.02|52.62|55.24|52.84|54.52|51.64|0
1655143500000|2022-06-13 18:05:00|55.04|52.64|54.8|52.4|56.68|54.28|54.61|52.21|0
1655143800000|2022-06-13 18:10:00|54.85|52.45|55.29|52.89|55.31|52.91|54.61|52.21|0
1655144100000|2022-06-13 18:15:00|55.63|52.75|55.02|52.14|55.63|52.75|54.9|52.02|0
1655144400000|2022-06-13 18:20:00|54.99|52.11|55.09|52.21|55.14|52.26|54.51|51.63|0
1655144700000|2022-06-13 18:25:00|55.11|52.23|55.09|52.21|55.18|52.3|54.73|51.85|0
1655145000000|2022-06-13 18:30:00|55.16|52.28|55.25|52.37|56.06|53.18|54.97|52.09|0
1655145300000|2022-06-13 18:35:00|55.28|52.4|54.85|51.97|55.33|52.45|54.08|51.2|0
1655145600000|2022-06-13 18:40:00|54.76|51.88|54.81|51.93|55.14|52.26|54.26|51.38|0
1655145900000|2022-06-13 18:45:00|54.71|51.83|54.92|52.04|55.24|52.36|54.4|51.52|0
1655146200000|2022-06-13 18:50:00|55|52.12|55.43|52.55|55.62|52.74|55|52.12|0
1655146500000|2022-06-13 18:55:00|55.55|52.67|56.18|53.3|56.38|53.5|55.55|52.67|0
1655146800000|2022-06-13 19:00:00|56.31|53.43|55.67|52.79|56.43|53.55|55.15|52.27|0
1655147100000|2022-06-13 19:05:00|55.74|52.86|56.35|53.47|56.45|53.57|55.42|52.54|0
1655147400000|2022-06-13 19:10:00|56.38|53.5|56.82|53.94|56.99|54.11|56.35|53.47|0
1655147700000|2022-06-13 19:15:00|56.89|54.01|56.45|53.57|57.39|54.51|54.91|52.03|0
1655148000000|2022-06-13 19:20:00|56.57|53.69|56.84|53.96|57.19|54.31|55.71|52.83|0
1655148300000|2022-06-13 19:25:00|56.92|54.04|57.47|54.59|57.47|54.59|56.57|53.69|0
1655148600000|2022-06-13 19:30:00|57.46|54.58|57.82|54.94|58.28|55.4|57.29|54.41|0
1655148900000|2022-06-13 19:35:00|57.77|54.89|58.07|55.19|58.14|55.26|56.79|53.91|0
1655149200000|2022-06-13 19:40:00|58.03|55.15|59.11|56.23|59.59|56.71|57.94|55.06|0
1655149500000|2022-06-13 19:45:00|59.13|56.25|58.89|56.01|59.24|56.36|58.23|55.35|0
1655149800000|2022-06-13 19:50:00|58.91|56.03|58|55.12|59.94|57.06|57.91|55.03|0
1655150100000|2022-06-13 19:55:00|57.89|55.01|56.97|54.09|58.59|55.71|56.97|54.09|0
1655150400000|2022-06-13 20:00:00|57.12|54.24|57.01|54.13|57.95|55.07|57.01|54.13|0
1655150700000|2022-06-13 20:05:00|57.04|54.16|56.36|53.96|57.1|54.22|56.35|53.78|0
1655151000000|2022-06-13 20:10:00|56.35|53.95|56.57|54.17|56.6|54.2|55.9|53.5|0
1655151300000|2022-06-13 20:15:00|56.7|53.9|56.82|54.02|57.01|54.21|56.46|53.66|0
1655151600000|2022-06-13 20:20:00|56.84|54.04|57.24|54.44|57.27|54.47|56.79|53.99|0
1655151900000|2022-06-13 20:25:00|57.27|54.47|56.97|54.17|57.32|54.52|56.89|54.09|0
1655152200000|2022-06-13 20:30:00|56.94|54.14|56.7|53.9|56.94|54.14|56.59|53.79|0
1655152500000|2022-06-13 20:35:00|56.73|53.93|56.41|53.61|56.86|54.06|56.36|53.56|0
1655152800000|2022-06-13 20:40:00|56.44|53.64|56.41|53.61|56.55|53.75|56.31|53.51|0
1655153100000|2022-06-13 20:45:00|56.39|53.59|56.56|53.76|56.58|53.78|56.27|53.47|0
1655153400000|2022-06-13 20:50:00|56.57|53.77|56.5|53.7|56.75|53.95|56.45|53.65|0
1655153700000|2022-06-13 20:55:00|56.47|53.67|56.57|53.77|56.82|54.02|56.43|53.63|0
1655154000000|2022-06-13 21:00:00|56.54|53.74|56.63|53.83|56.64|53.84|56.53|53.73|0
1655154300000|2022-06-13 21:05:00|56.6|53.8|56.58|53.78|56.63|53.83|56.55|53.75|0
1655154600000|2022-06-13 21:10:00|56.61|53.81|56.64|53.84|56.66|53.86|56.57|53.77|0
1655154900000|2022-06-13 21:15:00|56.62|53.82|56.58|53.78|56.62|53.82|56.55|53.75|0
1655155200000|2022-06-13 21:20:00|56.56|53.76|56.45|53.65|56.6|53.8|56.45|53.65|0
1655155500000|2022-06-13 21:25:00|56.44|53.64|56.46|53.66|56.48|53.68|56.4|53.6|0
1655155800000|2022-06-13 21:30:00|56.45|53.65|56.44|53.64|56.46|53.66|56.37|53.57|0
1655156100000|2022-06-13 21:35:00|56.42|53.62|56.38|53.58|56.42|53.62|56.36|53.56|0
1655156400000|2022-06-13 21:40:00|56.39|53.59|56.45|53.65|56.47|53.67|56.39|53.59|0
1655156700000|2022-06-13 21:45:00|56.43|53.63|56.49|53.69|56.5|53.7|56.43|53.63|0
1655157000000|2022-06-13 21:50:00|56.47|53.67|56.45|53.65|56.5|53.7|56.4|53.6|0
1655157300000|2022-06-13 21:55:00|56.46|53.66|56.41|53.61|56.49|53.69|56.37|53.57|0
1655157600000|2022-06-13 22:00:00|56.37|53.57|56.04|53.24|56.37|53.57|55.77|52.97|0
1655157900000|2022-06-13 22:05:00|56.01|53.21|55.64|52.84|56.01|53.21|55.64|52.84|0
1655158200000|2022-06-13 22:10:00|55.67|52.87|55.64|52.84|55.72|52.92|55.57|52.77|0
1655158500000|2022-06-13 22:15:00|55.62|52.82|55.44|52.64|55.62|52.82|55.42|52.62|0
1655158800000|2022-06-13 22:20:00|55.43|52.63|55.48|52.68|55.64|52.84|55.39|52.59|0
1655159100000|2022-06-13 22:25:00|55.47|52.67|55.44|52.64|55.56|52.76|55.44|52.64|0
1655159400000|2022-06-13 22:30:00|55.45|52.65|55.59|52.79|55.63|52.83|55.42|52.62|0
1655159700000|2022-06-13 22:35:00|55.63|52.83|55.61|52.81|55.68|52.88|55.61|52.81|0
1655160000000|2022-06-13 22:40:00|55.62|52.82|55.72|52.92|55.78|52.98|55.58|52.78|0
1655160300000|2022-06-13 22:45:00|55.73|52.93|55.75|52.95|55.84|53.04|55.73|52.93|0
1655160600000|2022-06-13 22:50:00|55.78|52.98|55.77|52.97|55.9|53.1|55.76|52.96|0
1655160900000|2022-06-13 22:55:00|55.76|52.96|55.87|53.07|55.87|53.07|55.66|52.86|0
1655161200000|2022-06-13 23:00:00|55.85|53.05|55.99|53.19|55.99|53.19|55.77|52.97|0
1655161500000|2022-06-13 23:05:00|55.97|53.17|55.99|53.19|56.02|53.22|55.86|53.06|0
1655161800000|2022-06-13 23:10:00|56.02|53.22|56.15|53.35|56.21|53.41|55.98|53.18|0
1655162100000|2022-06-13 23:15:00|56.16|53.36|56.32|53.52|56.46|53.66|56.16|53.36|0
1655162400000|2022-06-13 23:20:00|56.33|53.53|56.13|53.33|56.35|53.55|56.11|53.31|0
1655162700000|2022-06-13 23:25:00|56.12|53.32|56.11|53.31|56.28|53.48|56.07|53.27|0
1655163000000|2022-06-13 23:30:00|56.13|53.33|56.39|53.59|56.4|53.6|56.06|53.26|0
1655163300000|2022-06-13 23:35:00|56.37|53.57|56.59|53.79|56.59|53.79|56.3|53.5|0
1655163600000|2022-06-13 23:40:00|56.6|53.8|56.72|53.92|56.74|53.94|56.6|53.8|0
1655163900000|2022-06-13 23:45:00|56.71|53.91|56.47|53.67|56.75|53.95|56.45|53.65|0
1655164200000|2022-06-13 23:50:00|56.46|53.66|56.38|53.58|56.51|53.71|56.35|53.55|0
1655164500000|2022-06-13 23:55:00|56.4|53.6|56|53.2|56.4|53.6|56|53.2|0
1655164800000|2022-06-14 00:00:00|56.02|53.22|56.19|53.39|56.29|53.49|55.78|52.98|0
1655165100000|2022-06-14 00:05:00|56.17|53.37|55.55|52.75|56.33|53.53|55.55|52.75|0
1655165400000|2022-06-14 00:10:00|55.53|52.73|55.43|52.63|55.6|52.8|55.26|52.46|0
1655165700000|2022-06-14 00:15:00|55.45|52.65|59.9|57.1|64.72|61.92|55.26|52.46|0
1655166000000|2022-06-14 00:20:00|59.95|57.15|55.63|52.83|59.95|57.15|55.55|52.75|0
1655166300000|2022-06-14 00:25:00|55.65|52.85|59.47|56.67|59.62|56.82|55.57|52.77|0
1655166600000|2022-06-14 00:30:00|59.44|56.64|59.01|56.21|59.66|56.86|58.99|56.19|0
1655166900000|2022-06-14 00:35:00|58.96|56.16|58.69|55.89|59.04|56.24|58.56|55.76|0
1655167200000|2022-06-14 00:40:00|58.66|55.86|58.75|55.95|58.87|56.07|58.53|55.73|0
1655167500000|2022-06-14 00:45:00|58.76|55.96|59.07|56.27|59.08|56.28|58.72|55.92|0
1655167800000|2022-06-14 00:50:00|59.06|56.26|58.91|56.11|59.21|56.41|58.86|56.06|0
1655168100000|2022-06-14 00:55:00|58.83|56.03|58.85|56.05|59.13|56.33|58.73|55.93|0
1655168400000|2022-06-14 01:00:00|58.88|56.08|58.83|56.03|59.09|56.29|58.75|55.95|0
1655168700000|2022-06-14 01:05:00|58.82|56.02|59.2|56.4|59.23|56.43|58.73|55.93|0
1655169000000|2022-06-14 01:10:00|59.23|56.43|59.15|56.35|59.23|56.43|59|56.2|0
1655169300000|2022-06-14 01:15:00|59.16|56.36|59.28|56.48|59.3|56.5|58.95|56.15|0
1655169600000|2022-06-14 01:20:00|59.22|56.42|59.02|56.22|59.32|56.52|59|56.2|0
1655169900000|2022-06-14 01:25:00|59.05|56.25|59.55|56.75|59.55|56.75|58.97|56.17|0
1655170200000|2022-06-14 01:30:00|59.58|56.78|59.14|56.34|59.73|56.93|59.12|56.32|0
1655170500000|2022-06-14 01:35:00|59.16|56.36|59.19|56.39|59.28|56.48|58.97|56.17|0
1655170800000|2022-06-14 01:40:00|59.17|56.37|59.52|56.72|59.52|56.72|59.17|56.37|0
1655171100000|2022-06-14 01:45:00|59.57|56.77|59.8|57|59.95|57.15|59.57|56.77|0
1655171400000|2022-06-14 01:50:00|59.82|57.02|59.85|57.05|59.95|57.15|59.58|56.78|0
1655171700000|2022-06-14 01:55:00|59.9|57.1|59.92|57.12|60.11|57.31|59.82|57.02|0
1655172000000|2022-06-14 02:00:00|59.97|57.17|59.77|56.97|60.01|57.21|59.59|56.79|0
1655172300000|2022-06-14 02:05:00|59.74|56.94|59.31|56.51|59.84|57.04|59.26|56.46|0
1655172600000|2022-06-14 02:10:00|59.36|56.56|59.43|56.63|59.54|56.74|59.26|56.46|0
1655172900000|2022-06-14 02:15:00|59.46|56.66|59.58|56.78|59.63|56.83|59.25|56.45|0
1655173200000|2022-06-14 02:20:00|59.57|56.77|59.38|56.58|59.58|56.78|59.34|56.54|0
1655173500000|2022-06-14 02:25:00|59.4|56.6|59.45|56.65|59.61|56.81|59.33|56.53|0
1655173800000|2022-06-14 02:30:00|59.47|56.67|59.25|56.45|59.5|56.7|59.1|56.3|0
1655174100000|2022-06-14 02:35:00|59.22|56.42|59.17|56.37|59.27|56.47|59.07|56.27|0
1655174400000|2022-06-14 02:40:00|59.15|56.35|59.24|56.44|59.3|56.5|59.04|56.24|0
1655174700000|2022-06-14 02:45:00|59.27|56.47|59.24|56.44|59.37|56.57|59.09|56.29|0
1655175000000|2022-06-14 02:50:00|59.23|56.43|59.17|56.37|59.24|56.44|59.07|56.27|0
1655175300000|2022-06-14 02:55:00|59.18|56.38|58.99|56.19|59.19|56.39|58.93|56.13|0
1655175600000|2022-06-14 03:00:00|59.01|56.21|58.71|55.91|59.01|56.21|58.69|55.89|0
1655175900000|2022-06-14 03:05:00|58.68|55.88|58.86|56.06|58.88|56.08|58.68|55.88|0
1655176200000|2022-06-14 03:10:00|58.83|56.03|58.56|55.76|58.83|56.03|58.51|55.71|0
1655176500000|2022-06-14 03:15:00|58.57|55.77|58.7|55.9|58.73|55.93|58.57|55.77|0
1655176800000|2022-06-14 03:20:00|58.72|55.92|58.63|55.83|58.73|55.93|58.6|55.8|0
1655177100000|2022-06-14 03:25:00|58.64|55.84|58.61|55.81|58.7|55.9|58.53|55.73|0
1655177400000|2022-06-14 03:30:00|58.6|55.8|58.23|55.43|58.65|55.85|58.13|55.33|0
1655177700000|2022-06-14 03:35:00|58.25|55.45|58.37|55.57|58.4|55.6|58.15|55.35|0
1655178000000|2022-06-14 03:40:00|58.4|55.6|58.38|55.58|58.5|55.7|58.37|55.57|0
1655178300000|2022-06-14 03:45:00|58.4|55.6|58.37|55.57|58.47|55.67|58.25|55.45|0
1655178600000|2022-06-14 03:50:00|58.39|55.59|58.22|55.42|58.44|55.64|58.21|55.41|0
1655178900000|2022-06-14 03:55:00|58.24|55.44|58.29|55.49|58.37|55.57|58.14|55.34|0
1655179200000|2022-06-14 04:00:00|58.27|55.47|56.22|53.42|58.27|55.47|56.08|53.28|0
1655179500000|2022-06-14 04:05:00|56.18|53.38|56.02|53.22|56.25|53.45|56.01|53.21|0
1655179800000|2022-06-14 04:10:00|56.01|53.21|55.93|53.13|56.12|53.32|55.84|53.04|0
1655180100000|2022-06-14 04:15:00|55.9|53.1|55.83|53.03|55.98|53.18|55.74|52.94|0
1655180400000|2022-06-14 04:20:00|55.86|53.06|55.54|52.74|55.86|53.06|55.37|52.57|0
1655180700000|2022-06-14 04:25:00|55.51|52.71|55.42|52.62|55.75|52.95|55.39|52.59|0
1655181000000|2022-06-14 04:30:00|55.43|52.63|55.59|52.79|55.8|53|55.43|52.63|0
1655181300000|2022-06-14 04:35:00|55.62|52.82|55.69|52.89|55.87|53.07|55.61|52.81|0
1655181600000|2022-06-14 04:40:00|55.72|52.92|55.7|52.9|55.77|52.97|55.65|52.85|0
1655181900000|2022-06-14 04:45:00|55.72|52.92|55.89|53.09|55.99|53.19|55.7|52.9|0
1655182200000|2022-06-14 04:50:00|55.91|53.11|55.69|52.89|56.03|53.23|55.62|52.82|0
1655182500000|2022-06-14 04:55:00|55.68|52.88|55.65|52.85|55.74|52.94|55.57|52.77|0
1655182800000|2022-06-14 05:00:00|55.62|52.82|55.43|52.63|55.74|52.94|55.36|52.56|0
1655183100000|2022-06-14 05:05:00|55.4|52.6|55.31|52.51|55.42|52.62|55.14|52.34|0
1655183400000|2022-06-14 05:10:00|55.26|52.46|55.38|52.58|55.5|52.7|55.13|52.33|0
1655183700000|2022-06-14 05:15:00|55.4|52.6|55.52|52.72|55.62|52.82|55.4|52.6|0
1655184000000|2022-06-14 05:20:00|55.53|52.73|55.93|53.13|55.94|53.14|55.47|52.67|0
1655184300000|2022-06-14 05:25:00|55.95|53.15|55.95|53.15|56.02|53.22|55.78|52.98|0
1655184600000|2022-06-14 05:30:00|55.92|53.12|56.04|53.24|56.14|53.34|55.68|52.88|0
1655184900000|2022-06-14 05:35:00|56.02|53.22|55.93|53.13|56.04|53.24|55.7|52.9|0
1655185200000|2022-06-14 05:40:00|55.94|53.14|55.46|52.66|55.94|53.14|55.34|52.54|0
1655185500000|2022-06-14 05:45:00|55.49|52.69|55.46|52.66|55.56|52.76|55.28|52.48|0
1655185800000|2022-06-14 05:50:00|55.48|52.68|55.12|52.32|55.53|52.73|55.1|52.3|0
1655186100000|2022-06-14 05:55:00|55.1|52.3|55.27|52.47|55.31|52.51|55.03|52.23|0
1655186400000|2022-06-14 06:00:00|55.31|52.51|54.88|52.08|55.43|52.63|54.72|51.92|0
1655186700000|2022-06-14 06:05:00|54.91|52.11|54.8|52|55.03|52.23|54.78|51.98|0
1655187000000|2022-06-14 06:10:00|54.81|52.01|54.74|51.94|54.98|52.18|54.69|51.89|0
1655187300000|2022-06-14 06:15:00|54.76|51.96|54.64|51.84|54.86|52.06|54.57|51.77|0
1655187600000|2022-06-14 06:20:00|54.62|51.82|54.94|52.14|54.97|52.17|54.59|51.79|0
1655187900000|2022-06-14 06:25:00|54.95|52.15|55.23|52.43|55.23|52.43|54.7|51.9|0
1655188200000|2022-06-14 06:30:00|55.21|52.41|54.22|51.42|59.57|56.77|53.47|50.67|0
1655188500000|2022-06-14 06:35:00|54.2|51.4|54.62|51.82|54.66|51.86|54.2|51.4|0
1655188800000|2022-06-14 06:40:00|54.65|51.85|54.48|51.68|54.67|51.87|54.38|51.58|0
1655189100000|2022-06-14 06:45:00|54.45|51.65|54.17|51.37|54.48|51.68|54.14|51.34|0
1655189400000|2022-06-14 06:50:00|54.24|51.44|54.31|51.51|54.36|51.56|54.19|51.39|0
1655189700000|2022-06-14 06:55:00|54.33|51.53|54.35|51.55|54.52|51.72|54.24|51.44|0
1655190000000|2022-06-14 07:00:00|54.5|51.7|54.6|51.8|54.69|51.89|54.34|51.54|0
1655190300000|2022-06-14 07:05:00|54.37|51.97|54.67|52.27|54.77|52.37|54.03|51.63|0
1655190600000|2022-06-14 07:10:00|54.72|52.32|55.12|52.72|55.17|52.77|54.53|52.13|0
1655190900000|2022-06-14 07:15:00|55.08|52.68|55.1|52.7|55.42|53.02|54.89|52.49|0
1655191200000|2022-06-14 07:20:00|55.05|52.65|55.61|53.21|56.14|53.74|54.79|52.39|0
1655191500000|2022-06-14 07:25:00|55.63|53.23|55.9|53.5|56.24|53.84|55.56|53.16|0
1655191800000|2022-06-14 07:30:00|55.92|53.52|55.46|53.06|56.34|53.94|55.39|52.99|0
1655192100000|2022-06-14 07:35:00|55.49|53.09|55.61|53.21|55.78|53.38|55.39|52.99|0
1655192400000|2022-06-14 07:40:00|55.58|53.18|55.05|52.65|55.61|53.21|55|52.6|0
1655192700000|2022-06-14 07:45:00|55.03|52.63|54.81|52.41|55.11|52.71|54.63|52.23|0
1655193000000|2022-06-14 07:50:00|54.83|52.43|54.83|52.43|54.91|52.51|54.43|52.03|0
1655193300000|2022-06-14 07:55:00|54.86|52.46|55.31|52.91|55.83|53.43|54.66|52.26|0
1655193600000|2022-06-14 08:00:00|55.41|53.01|55.71|53.31|56.13|53.73|55.14|52.74|0
1655193900000|2022-06-14 08:05:00|55.72|53.32|56.13|53.73|56.35|53.95|55.72|53.32|0
1655194200000|2022-06-14 08:10:00|56.19|53.79|55.93|53.53|56.22|53.82|55.64|53.24|0
1655194500000|2022-06-14 08:15:00|55.86|53.46|56.12|53.72|56.17|53.77|55.64|53.24|0
1655194800000|2022-06-14 08:20:00|56.15|53.75|55.83|53.43|56.15|53.75|55.76|53.36|0
1655195100000|2022-06-14 08:25:00|55.86|53.46|55.65|53.25|56.02|53.62|55.57|53.17|0
1655195400000|2022-06-14 08:30:00|55.68|53.28|55.59|53.19|56.21|53.81|55.55|53.15|0
1655195700000|2022-06-14 08:35:00|55.61|53.21|56.34|53.94|56.34|53.94|55.56|53.16|0
1655196000000|2022-06-14 08:40:00|56.31|53.91|56.14|53.74|56.56|54.16|55.19|52.79|0
1655196300000|2022-06-14 08:45:00|56.13|53.73|56.53|54.13|56.53|54.13|56.02|53.62|0
1655196600000|2022-06-14 08:50:00|56.55|54.15|56.83|54.43|56.83|54.43|56.41|54.01|0
1655196900000|2022-06-14 08:55:00|56.79|54.39|56.68|54.28|57.35|54.95|56.57|54.17|0
1655197200000|2022-06-14 09:00:00|56.71|54.31|56.58|54.18|56.9|54.5|56.42|54.02|0
1655197500000|2022-06-14 09:05:00|56.61|54.21|56.88|54.48|56.95|54.55|56.56|54.16|0
1655197800000|2022-06-14 09:10:00|56.85|54.45|57.18|54.78|57.22|54.82|56.76|54.36|0
1655198100000|2022-06-14 09:15:00|57.2|54.8|56.8|54.4|57.27|54.87|56.72|54.32|0
1655198400000|2022-06-14 09:20:00|56.76|54.36|56.42|54.02|56.92|54.52|56.33|53.93|0
1655198700000|2022-06-14 09:25:00|56.48|54.08|57.12|54.72|57.14|54.74|56.48|54.08|0
1655199000000|2022-06-14 09:30:00|57.1|54.7|57.21|54.81|57.21|54.81|56.79|54.39|0
1655199300000|2022-06-14 09:35:00|57.16|54.76|56.69|54.29|57.18|54.78|56.42|54.02|0
1655199600000|2022-06-14 09:40:00|56.74|54.34|56.47|54.07|56.74|54.34|56.45|54.05|0
1655199900000|2022-06-14 09:45:00|56.46|54.06|56.39|53.99|56.64|54.24|56.27|53.87|0
1655200200000|2022-06-14 09:50:00|56.43|54.03|56.66|54.26|56.71|54.31|56.36|53.96|0
1655200500000|2022-06-14 09:55:00|56.68|54.28|56.69|54.29|56.93|54.53|56.5|54.1|0
1655200800000|2022-06-14 10:00:00|56.7|54.3|57.54|55.14|57.62|55.22|56.65|54.25|0
1655201100000|2022-06-14 10:05:00|57.56|55.16|57.24|54.84|57.57|55.17|57.17|54.77|0
1655201400000|2022-06-14 10:10:00|57.27|54.87|57.69|55.29|57.73|55.33|57.24|54.84|0
1655201700000|2022-06-14 10:15:00|57.74|55.34|57.89|55.49|58|55.6|57.59|55.19|0
1655202000000|2022-06-14 10:20:00|57.91|55.51|57.71|55.31|58.04|55.64|57.47|55.07|0
1655202300000|2022-06-14 10:25:00|57.69|55.29|57.81|55.41|58.01|55.61|57.69|55.29|0
1655202600000|2022-06-14 10:30:00|57.82|55.42|57|54.6|58.04|55.64|56.98|54.58|0
1655202900000|2022-06-14 10:35:00|57.01|54.61|57.13|54.73|57.38|54.98|56.91|54.51|0
1655203200000|2022-06-14 10:40:00|57.14|54.74|56.91|54.51|57.38|54.98|56.87|54.47|0
1655203500000|2022-06-14 10:45:00|56.88|54.48|56.48|54.08|56.88|54.48|56.31|53.91|0
1655203800000|2022-06-14 10:50:00|56.47|54.07|56.49|54.09|56.65|54.25|56.33|53.93|0
1655204100000|2022-06-14 10:55:00|56.51|54.11|56.8|54.4|56.83|54.43|56.51|54.11|0
1655204400000|2022-06-14 11:00:00|56.83|54.43|56.97|54.57|57.32|54.92|56.75|54.35|0
1655204700000|2022-06-14 11:05:00|57|54.6|57.55|55.15|57.6|55.2|56.95|54.55|0
1655205000000|2022-06-14 11:10:00|57.56|55.16|57.23|54.83|57.62|55.22|56.92|54.52|0
1655205300000|2022-06-14 11:15:00|57.2|54.8|57.3|54.9|57.48|55.08|57.14|54.74|0
1655205600000|2022-06-14 11:20:00|57.15|54.75|57.1|54.7|57.25|54.85|56.95|54.55|0
1655205900000|2022-06-14 11:25:00|57.08|54.68|57.3|54.9|57.3|54.9|56.99|54.59|0
1655206200000|2022-06-14 11:30:00|57.4|55|57.52|55.12|57.57|55.17|57.06|54.66|0
1655206500000|2022-06-14 11:35:00|57.54|55.14|57.7|55.3|57.95|55.55|57.54|55.14|0
1655206800000|2022-06-14 11:40:00|57.68|55.28|57.97|55.57|58.02|55.62|57.65|55.25|0
1655207100000|2022-06-14 11:45:00|57.98|55.58|57.84|55.44|58.2|55.8|57.67|55.27|0
1655207400000|2022-06-14 11:50:00|57.82|55.42|58.07|55.67|58.07|55.67|57.64|55.24|0
1655207700000|2022-06-14 11:55:00|58.14|55.74|58.33|55.93|58.4|56|57.92|55.52|0
1655208000000|2022-06-14 12:00:00|58.27|55.87|57.41|55.01|58.32|55.92|57.01|54.61|0
1655208300000|2022-06-14 12:05:00|57.36|54.96|57.69|55.29|57.69|55.29|57.21|54.81|0
1655208600000|2022-06-14 12:10:00|57.66|55.26|57.76|55.36|57.89|55.49|57.66|55.26|0
1655208900000|2022-06-14 12:15:00|57.75|55.35|57.58|55.18|57.82|55.42|57.38|54.98|0
1655209200000|2022-06-14 12:20:00|57.56|55.16|57.31|54.91|57.61|55.21|57.18|54.78|0
1655209500000|2022-06-14 12:25:00|57.33|54.93|57.64|55.24|57.64|55.24|57.23|54.83|0
1655209800000|2022-06-14 12:30:00|57.62|55.22|56.44|54.04|57.62|55.22|56.41|54.01|0
1655210100000|2022-06-14 12:35:00|56.41|54.01|56.43|54.03|56.82|54.42|56.38|53.98|0
1655210400000|2022-06-14 12:40:00|56.41|54.01|55.89|53.49|56.41|54.01|55.36|52.96|0
1655210700000|2022-06-14 12:45:00|55.87|53.47|56.75|54.35|56.75|54.35|55.87|53.47|0
1655211000000|2022-06-14 12:50:00|56.73|54.33|56.87|54.47|56.92|54.52|56.53|54.13|0
1655211300000|2022-06-14 12:55:00|56.85|54.45|56.75|54.35|56.9|54.5|56.4|54|0
1655211600000|2022-06-14 13:00:00|56.85|54.45|56.35|53.95|56.9|54.5|56.3|53.9|0
1655211900000|2022-06-14 13:05:00|56.4|54|56.87|54.47|57.19|54.79|56.4|54|0
1655212200000|2022-06-14 13:10:00|56.89|54.49|56.92|54.52|57.05|54.65|56.64|54.24|0
1655212500000|2022-06-14 13:15:00|56.89|54.49|56.25|53.85|56.89|54.49|56.07|53.67|0
1655212800000|2022-06-14 13:20:00|56.21|53.81|55.81|53.41|56.3|53.9|55.73|53.33|0
1655213100000|2022-06-14 13:25:00|55.78|53.38|56.91|54.51|56.91|54.51|55.78|53.38|0
1655213400000|2022-06-14 13:30:00|56.93|54.53|57.21|54.81|57.96|55.56|56.74|54.34|0
1655213700000|2022-06-14 13:35:00|57.16|54.76|57.53|55.13|57.68|55.28|56.93|54.53|0
1655214000000|2022-06-14 13:40:00|57.68|55.28|59.28|56.88|59.28|56.88|57.68|55.28|0
1655214300000|2022-06-14 13:45:00|57.22|54.82|56.11|53.71|57.22|54.82|55.55|53.15|0
1655214600000|2022-06-14 13:50:00|56.09|53.69|57.04|54.64|57.04|54.64|55.1|52.7|0
1655214900000|2022-06-14 13:55:00|56.97|54.57|54.81|52.41|57.07|54.67|54.69|52.29|0
1655215200000|2022-06-14 14:00:00|54.88|52.48|55.46|53.06|55.51|53.11|54.45|52.05|0
1655215500000|2022-06-14 14:05:00|55.44|53.04|56.11|53.71|56.3|53.9|55.07|52.67|0
1655215800000|2022-06-14 14:10:00|56.1|53.7|56.77|54.37|57.01|54.61|55.95|53.55|0
1655216100000|2022-06-14 14:15:00|56.92|54.52|57.22|54.82|57.29|54.89|56.69|54.29|0
1655216400000|2022-06-14 14:20:00|57.37|54.97|54.87|52.47|58.08|55.68|54.5|52.1|0
1655216700000|2022-06-14 14:25:00|54.99|52.59|56.86|54.46|56.86|54.46|54.64|52.24|0
1655217000000|2022-06-14 14:30:00|56.94|54.54|56.46|54.06|57.19|54.79|56.13|53.73|0
1655217300000|2022-06-14 14:35:00|56.43|54.03|56.68|54.28|57.01|54.61|56.16|53.76|0
1655217600000|2022-06-14 14:40:00|56.83|54.43|56.47|54.07|57.82|55.42|56.47|54.07|0
1655217900000|2022-06-14 14:45:00|56.27|53.87|54.86|52.46|56.74|54.34|54.86|52.46|0
1655218200000|2022-06-14 14:50:00|54.81|52.41|56.01|53.61|56.23|53.83|54.22|51.82|0
1655218500000|2022-06-14 14:55:00|56.08|53.68|56.03|53.63|56.31|53.91|55.61|53.21|0
1655218800000|2022-06-14 15:00:00|56.18|53.78|55.93|53.53|56.28|53.88|55.39|52.99|0
1655219100000|2022-06-14 15:05:00|55.88|53.48|57.11|54.71|57.18|54.78|55.88|53.48|0
1655219400000|2022-06-14 15:10:00|57.13|54.73|57.43|55.03|57.64|55.24|57.08|54.68|0
1655219700000|2022-06-14 15:15:00|57.46|55.06|56.36|53.96|57.94|55.54|55.74|53.34|0
1655220000000|2022-06-14 15:20:00|56.44|54.04|55.84|53.44|57.12|54.72|55.84|53.44|0
1655220300000|2022-06-14 15:25:00|55.89|53.49|56.13|53.73|56.18|53.78|55.39|52.99|0
1655220600000|2022-06-14 15:30:00|56.16|53.76|55.61|53.21|56.79|54.39|55.48|53.08|0
1655220900000|2022-06-14 15:35:00|55.58|53.18|56.5|54.1|56.63|54.23|55.01|52.61|0
1655221200000|2022-06-14 15:40:00|56.52|54.12|55.82|53.42|56.68|54.28|55.7|53.3|0
1655221500000|2022-06-14 15:45:00|55.8|53.4|56.47|54.07|56.57|54.17|55.57|53.17|0
1655221800000|2022-06-14 15:50:00|56.52|54.12|56.22|53.82|56.9|54.5|56.09|53.69|0
1655222100000|2022-06-14 15:55:00|56.19|53.79|55.84|53.44|56.27|53.87|55.52|53.12|0
1655222400000|2022-06-14 16:00:00|55.87|53.47|57.02|54.62|57.25|54.85|55.87|53.47|0
1655222700000|2022-06-14 16:05:00|57.1|54.7|57.17|54.77|57.4|55|56.99|54.59|0
1655223000000|2022-06-14 16:10:00|57.2|54.8|55.84|53.44|57.27|54.87|55.44|53.04|0
1655223300000|2022-06-14 16:15:00|55.86|53.46|54.94|52.54|56.09|53.69|54.82|52.42|0
1655223600000|2022-06-14 16:20:00|54.91|52.51|55.26|52.86|55.66|53.26|54.62|52.22|0
1655223900000|2022-06-14 16:25:00|55.24|52.84|55.58|53.18|55.69|53.29|55.24|52.84|0
1655224200000|2022-06-14 16:30:00|55.56|53.16|55.81|53.41|56.09|53.69|55.36|52.96|0
1655224500000|2022-06-14 16:35:00|55.83|53.43|56.18|53.78|56.41|54.01|55.73|53.33|0
1655224800000|2022-06-14 16:40:00|56.2|53.8|56.89|54.49|56.92|54.52|55.45|53.05|0
1655225100000|2022-06-14 16:45:00|57|54.6|56.66|54.26|57.12|54.72|56.64|54.24|0
1655225400000|2022-06-14 16:50:00|56.71|54.31|56.66|54.26|57.07|54.67|56.43|54.03|0
1655225700000|2022-06-14 16:55:00|56.51|54.11|55.98|53.58|56.56|54.16|55.95|53.55|0
1655226000000|2022-06-14 17:00:00|56.03|53.63|56.03|53.63|56.46|54.06|55.63|53.23|0
1655226300000|2022-06-14 17:05:00|56.05|53.65|55.21|52.81|56.23|53.83|55.08|52.68|0
1655226600000|2022-06-14 17:10:00|55.16|52.76|55.4|53|55.55|53.15|55.01|52.61|0
1655226900000|2022-06-14 17:15:00|55.34|52.94|54.17|51.77|55.4|53|53.98|51.58|0
1655227200000|2022-06-14 17:20:00|54.12|51.72|54.22|51.82|54.22|51.82|53.62|51.22|0
1655227500000|2022-06-14 17:25:00|54.2|51.8|55.12|52.72|55.12|52.72|54.2|51.8|0
1655227800000|2022-06-14 17:30:00|55.27|52.87|55.77|53.37|55.84|53.44|55.05|52.65|0
1655228100000|2022-06-14 17:35:00|55.82|53.42|56.37|53.97|56.39|53.99|55.64|53.24|0
1655228400000|2022-06-14 17:40:00|56.52|54.12|57|54.6|57.28|54.88|56.27|53.87|0
1655228700000|2022-06-14 17:45:00|56.96|54.56|57|54.6|57.33|54.93|56.54|54.14|0
1655229000000|2022-06-14 17:50:00|56.95|54.55|56.59|54.19|57.1|54.7|56.57|54.17|0
1655229300000|2022-06-14 17:55:00|56.67|54.27|56.84|54.44|56.88|54.48|56.31|53.91|0
1655229600000|2022-06-14 18:00:00|56.74|54.34|55.94|53.54|56.77|54.37|55.71|53.31|0
1655229900000|2022-06-14 18:05:00|55.96|53.56|55.29|52.89|56.12|53.72|55.09|52.69|0
1655230200000|2022-06-14 18:10:00|55.3|52.9|56.19|53.79|56.39|53.99|55.3|52.9|0
1655230500000|2022-06-14 18:15:00|56.14|53.74|55.91|53.51|56.26|53.86|55.86|53.46|0
1655230800000|2022-06-14 18:20:00|55.88|53.48|55.96|53.56|56.09|53.69|55.51|53.11|0
1655231100000|2022-06-14 18:25:00|56|53.6|55.93|53.53|56.28|53.88|55.71|53.31|0
1655231400000|2022-06-14 18:30:00|55.96|53.56|55.95|53.55|56.64|54.24|55.93|53.53|0
1655231700000|2022-06-14 18:35:00|55.93|53.53|55.78|53.38|56.21|53.81|55.6|53.2|0
1655232000000|2022-06-14 18:40:00|55.83|53.43|56.76|54.36|56.84|54.44|55.8|53.4|0
1655232300000|2022-06-14 18:45:00|56.77|54.37|57.19|54.79|57.27|54.87|56.43|54.03|0
1655232600000|2022-06-14 18:50:00|57.22|54.82|57.21|54.81|57.48|55.08|56.73|54.33|0
1655232900000|2022-06-14 18:55:00|57.24|54.84|57.29|54.89|57.4|55|56.99|54.59|0
1655233200000|2022-06-14 19:00:00|57.37|54.97|56.61|54.21|57.52|55.12|56.46|54.06|0
1655233500000|2022-06-14 19:05:00|56.69|54.29|57.43|55.03|57.46|55.06|56.61|54.21|0
1655233800000|2022-06-14 19:10:00|57.41|55.01|56.91|54.51|58.11|55.71|56.3|53.9|0
1655234100000|2022-06-14 19:15:00|56.93|54.53|57.09|54.69|57.27|54.87|56.8|54.4|0
1655234400000|2022-06-14 19:20:00|57.06|54.66|56.88|54.48|57.06|54.66|56.47|54.07|0
1655234700000|2022-06-14 19:25:00|56.85|54.45|55.42|53.02|56.9|54.5|55.29|52.89|0
1655235000000|2022-06-14 19:30:00|55.37|52.97|54.74|52.34|55.47|53.07|54.25|51.85|0
1655235300000|2022-06-14 19:35:00|54.73|52.33|53.58|51.18|54.73|52.33|53.26|50.86|0
1655235600000|2022-06-14 19:40:00|53.6|51.2|54.14|51.74|54.17|51.77|52.88|50.48|0
1655235900000|2022-06-14 19:45:00|54|51.6|53.08|50.68|54.22|51.82|52.8|50.4|0
1655236200000|2022-06-14 19:50:00|53.12|50.72|54.14|51.74|54.41|52.01|53.12|50.72|0
1655236500000|2022-06-14 19:55:00|54.09|51.69|54.06|51.66|54.44|52.04|53.84|51.44|0
1655236800000|2022-06-14 20:00:00|54|51.6|54.66|52.26|54.73|52.33|53.72|51.32|0
1655237100000|2022-06-14 20:05:00|54.68|52.28|54.43|52.03|54.71|52.31|54.32|51.92|0
1655237400000|2022-06-14 20:10:00|54.41|52.01|54.62|52.22|54.62|52.22|54.16|51.76|0
1655237700000|2022-06-14 20:15:00|54.83|52.03|54.83|52.03|54.93|52.13|54.7|51.9|0
1655238000000|2022-06-14 20:20:00|54.86|52.06|56.06|53.26|56.66|53.86|54.86|52.06|0
1655238300000|2022-06-14 20:25:00|55.98|53.18|56.18|53.38|56.18|53.38|55.98|53.18|0
1655238600000|2022-06-14 20:30:00|56.16|53.36|55.9|53.1|56.18|53.38|55.73|52.93|0
1655238900000|2022-06-14 20:35:00|55.92|53.12|55.75|52.95|55.92|53.12|55.74|52.94|0
1655239200000|2022-06-14 20:40:00|55.76|52.96|55.57|52.77|55.79|52.99|55.57|52.77|0
1655239500000|2022-06-14 20:45:00|55.6|52.8|55.42|52.62|55.72|52.92|55.4|52.6|0
1655239800000|2022-06-14 20:50:00|55.41|52.61|55.43|52.63|55.49|52.69|55.37|52.57|0
1655240100000|2022-06-14 20:55:00|55.42|52.62|55.33|52.53|55.73|52.93|55.33|52.53|0
1655240400000|2022-06-14 21:00:00|55.35|52.55|55.31|52.51|55.44|52.64|55.31|52.51|0
1655240700000|2022-06-14 21:05:00|55.29|52.49|55.43|52.63|55.52|52.72|55.29|52.49|0
1655241000000|2022-06-14 21:10:00|55.42|52.62|55.37|52.57|55.42|52.62|55.37|52.57|0
1655241300000|2022-06-14 21:15:00|55.38|52.58|55.45|52.65|55.45|52.65|55.37|52.57|0
1655241600000|2022-06-14 21:20:00|55.46|52.66|55.42|52.62|55.46|52.66|55.42|52.62|0
1655241900000|2022-06-14 21:25:00|55.43|52.63|55.44|52.64|55.46|52.66|55.43|52.63|0
1655242200000|2022-06-14 21:30:00|55.43|52.63|55.44|52.64|55.44|52.64|55.43|52.63|0
1655242500000|2022-06-14 21:35:00|55.45|52.65|55.41|52.61|55.45|52.65|55.41|52.61|0
1655242800000|2022-06-14 21:40:00|55.4|52.6|55.29|52.49|55.42|52.62|55.29|52.49|0
1655243100000|2022-06-14 21:45:00|55.31|52.51|55.29|52.49|55.32|52.52|55.29|52.49|0
1655243400000|2022-06-14 21:50:00|55.31|52.51|55.34|52.54|55.37|52.57|55.3|52.5|0
1655243700000|2022-06-14 21:55:00|55.37|52.57|55.34|52.54|55.37|52.57|55.34|52.54|0
1655244000000|2022-06-14 22:00:00|55.21|52.41|54.89|52.09|55.23|52.43|54.85|52.05|0
1655244300000|2022-06-14 22:05:00|54.88|52.08|55.02|52.22|55.05|52.25|54.75|51.95|0
1655244600000|2022-06-14 22:10:00|54.97|52.17|55.28|52.48|55.52|52.72|54.97|52.17|0
1655244900000|2022-06-14 22:15:00|55.27|52.47|55.51|52.71|55.56|52.76|55.24|52.44|0
1655245200000|2022-06-14 22:20:00|55.5|52.7|55.09|52.29|55.56|52.76|55.09|52.29|0
1655245500000|2022-06-14 22:25:00|55.1|52.3|55.16|52.36|55.19|52.39|55.06|52.26|0
1655245800000|2022-06-14 22:30:00|55.17|52.37|55.01|52.21|55.17|52.37|54.98|52.18|0
1655246100000|2022-06-14 22:35:00|54.99|52.19|54.94|52.14|55.11|52.31|54.94|52.14|0
1655246400000|2022-06-14 22:40:00|54.92|52.12|54.85|52.05|54.94|52.14|54.69|51.89|0
1655246700000|2022-06-14 22:45:00|54.84|52.04|54.79|51.99|54.84|52.04|54.74|51.94|0
1655247000000|2022-06-14 22:50:00|54.76|51.96|55.08|52.28|55.08|52.28|54.76|51.96|0
1655247300000|2022-06-14 22:55:00|55.09|52.29|55.21|52.41|55.21|52.41|55.08|52.28|0
1655247600000|2022-06-14 23:00:00|55.2|52.4|55.13|52.33|55.23|52.43|55.06|52.26|0
1655247900000|2022-06-14 23:05:00|55.11|52.31|55.22|52.42|55.22|52.42|55.1|52.3|0
1655248200000|2022-06-14 23:10:00|55.27|52.47|55.47|52.67|55.57|52.77|55.25|52.45|0
1655248500000|2022-06-14 23:15:00|55.43|52.63|55.49|52.69|55.64|52.84|55.43|52.63|0
1655248800000|2022-06-14 23:20:00|55.5|52.7|54.97|52.17|55.59|52.79|54.97|52.17|0
1655249100000|2022-06-14 23:25:00|54.95|52.15|54.97|52.17|54.97|52.17|54.87|52.07|0
1655249400000|2022-06-14 23:30:00|54.94|52.14|54.89|52.09|55.04|52.24|54.87|52.07|0
1655249700000|2022-06-14 23:35:00|54.91|52.11|54.89|52.09|55.16|52.36|54.89|52.09|0
1655250000000|2022-06-14 23:40:00|54.9|52.1|54.82|52.02|55.05|52.25|54.82|52.02|0
1655250300000|2022-06-14 23:45:00|54.79|51.99|54.52|51.72|54.84|52.04|54.52|51.72|0
1655250600000|2022-06-14 23:50:00|54.5|51.7|54.15|51.35|54.51|51.71|54.13|51.33|0
1655250900000|2022-06-14 23:55:00|54.13|51.33|54.01|51.21|54.15|51.35|53.69|50.89|0
1655251200000|2022-06-15 00:00:00|54.03|51.23|53.98|51.18|54.18|51.38|53.93|51.13|0
1655251500000|2022-06-15 00:05:00|54.01|51.21|54.25|51.45|54.44|51.64|54.01|51.21|0
1655251800000|2022-06-15 00:10:00|54.26|51.46|54.27|51.47|54.4|51.6|54.25|51.45|0
1655252100000|2022-06-15 00:15:00|54.34|51.54|54.1|51.3|54.46|51.66|54.01|51.21|0
1655252400000|2022-06-15 00:20:00|54.11|51.31|54.29|51.49|54.46|51.66|54.07|51.27|0
1655252700000|2022-06-15 00:25:00|54.27|51.47|54.46|51.66|54.56|51.76|54.27|51.47|0
1655253000000|2022-06-15 00:30:00|54.47|51.67|54.41|51.61|54.56|51.76|54.21|51.41|0
1655253300000|2022-06-15 00:35:00|54.4|51.6|54.31|51.51|54.55|51.75|54.26|51.46|0
1655253600000|2022-06-15 00:40:00|54.26|51.46|54.49|51.69|54.54|51.74|54.26|51.46|0
1655253900000|2022-06-15 00:45:00|54.52|51.72|54.62|51.82|54.75|51.95|54.48|51.68|0
1655254200000|2022-06-15 00:50:00|54.67|51.87|54.87|52.07|55.02|52.22|54.65|51.85|0
1655254500000|2022-06-15 00:55:00|54.86|52.06|54.74|51.94|54.99|52.19|54.67|51.87|0
1655254800000|2022-06-15 01:00:00|54.71|51.91|54.37|51.57|54.73|51.93|54.23|51.43|0
1655255100000|2022-06-15 01:05:00|54.35|51.55|54.4|51.6|54.76|51.96|54.35|51.55|0
1655255400000|2022-06-15 01:10:00|54.42|51.62|54.54|51.74|54.57|51.77|54.23|51.43|0
1655255700000|2022-06-15 01:15:00|54.61|51.81|54.37|51.57|54.71|51.91|54.3|51.5|0
1655256000000|2022-06-15 01:20:00|54.42|51.62|54.08|51.28|54.52|51.72|54.08|51.28|0
1655256300000|2022-06-15 01:25:00|54.03|51.23|54.07|51.27|54.15|51.35|53.74|50.94|0
1655256600000|2022-06-15 01:30:00|54.05|51.25|53.9|51.1|54.17|51.37|53.9|51.1|0
1655256900000|2022-06-15 01:35:00|53.89|51.09|53.93|51.13|54.14|51.34|53.88|51.08|0
1655257200000|2022-06-15 01:40:00|53.9|51.1|53.72|50.92|54.01|51.21|53.71|50.91|0
1655257500000|2022-06-15 01:45:00|53.68|50.88|53.8|51|53.97|51.17|53.61|50.81|0
1655257800000|2022-06-15 01:50:00|53.78|50.98|54.33|51.53|54.36|51.56|53.77|50.97|0
1655258100000|2022-06-15 01:55:00|54.32|51.52|54.26|51.46|54.33|51.53|54.14|51.34|0
1655258400000|2022-06-15 02:00:00|54.23|51.43|53.62|50.82|54.28|51.48|53.53|50.73|0
1655258700000|2022-06-15 02:05:00|53.6|50.8|53.52|50.72|53.77|50.97|53.5|50.7|0
1655259000000|2022-06-15 02:10:00|53.5|50.7|53.48|50.68|53.6|50.8|53.45|50.65|0
1655259300000|2022-06-15 02:15:00|53.5|50.7|53.48|50.68|53.66|50.86|53.43|50.63|0
1655259600000|2022-06-15 02:20:00|53.43|50.63|53.43|50.63|53.57|50.77|53.33|50.53|0
1655259900000|2022-06-15 02:25:00|53.42|50.62|53.66|50.86|53.66|50.86|53.38|50.58|0
1655260200000|2022-06-15 02:30:00|53.64|50.84|53.52|50.72|53.69|50.89|53.47|50.67|0
1655260500000|2022-06-15 02:35:00|53.5|50.7|53.31|50.51|53.52|50.72|53.28|50.48|0
1655260800000|2022-06-15 02:40:00|53.29|50.49|53.2|50.4|53.34|50.54|53.18|50.38|0
1655261100000|2022-06-15 02:45:00|53.18|50.38|53.44|50.64|53.47|50.67|53.12|50.32|0
1655261400000|2022-06-15 02:50:00|53.46|50.66|53.49|50.69|53.54|50.74|53.39|50.59|0
1655261700000|2022-06-15 02:55:00|53.48|50.68|53.51|50.71|53.52|50.72|53.3|50.5|0
1655262000000|2022-06-15 03:00:00|53.49|50.69|53.46|50.66|53.51|50.71|53.33|50.53|0
1655262300000|2022-06-15 03:05:00|53.44|50.64|53.41|50.61|53.49|50.69|53.29|50.49|0
1655262600000|2022-06-15 03:10:00|53.4|50.6|53.27|50.47|53.43|50.63|53.22|50.42|0
1655262900000|2022-06-15 03:15:00|53.22|50.42|53.34|50.54|53.43|50.63|53.19|50.39|0
1655263200000|2022-06-15 03:20:00|53.36|50.56|53.48|50.68|53.58|50.78|53.34|50.54|0
1655263500000|2022-06-15 03:25:00|53.5|50.7|53.43|50.63|53.61|50.81|53.43|50.63|0
1655263800000|2022-06-15 03:30:00|53.42|50.62|53.6|50.8|53.65|50.85|53.42|50.62|0
1655264100000|2022-06-15 03:35:00|53.62|50.82|53.76|50.96|53.84|51.04|53.6|50.8|0
1655264400000|2022-06-15 03:40:00|53.78|50.98|53.79|50.99|53.84|51.04|53.74|50.94|0
1655264700000|2022-06-15 03:45:00|53.81|51.01|53.79|50.99|53.88|51.08|53.74|50.94|0
1655265000000|2022-06-15 03:50:00|53.77|50.97|54|51.2|54.03|51.23|53.76|50.96|0
1655265300000|2022-06-15 03:55:00|53.98|51.18|54.12|51.32|54.15|51.35|53.91|51.11|0
1655265600000|2022-06-15 04:00:00|54.1|51.3|54.1|51.3|54.15|51.35|54.07|51.27|0
1655265900000|2022-06-15 04:05:00|54.07|51.27|54.14|51.34|54.14|51.34|54.04|51.24|0
1655266200000|2022-06-15 04:10:00|54.17|51.37|54.14|51.34|54.19|51.39|54.08|51.28|0
1655266500000|2022-06-15 04:15:00|54.13|51.33|53.97|51.17|54.13|51.33|53.92|51.12|0
1655266800000|2022-06-15 04:20:00|53.95|51.15|53.92|51.12|54.04|51.24|53.9|51.1|0
1655267100000|2022-06-15 04:25:00|53.91|51.11|54.17|51.37|54.19|51.39|53.9|51.1|0
1655267400000|2022-06-15 04:30:00|54.16|51.36|54.38|51.58|54.48|51.68|54.11|51.31|0
1655267700000|2022-06-15 04:35:00|54.39|51.59|54.38|51.58|54.46|51.66|54.33|51.53|0
1655268000000|2022-06-15 04:40:00|54.4|51.6|54.24|51.44|54.4|51.6|54.21|51.41|0
1655268300000|2022-06-15 04:45:00|54.23|51.43|54.42|51.62|54.47|51.67|54.23|51.43|0
1655268600000|2022-06-15 04:50:00|54.45|51.65|54.62|51.82|54.64|51.84|54.45|51.65|0
1655268900000|2022-06-15 04:55:00|54.59|51.79|54.81|52.01|54.96|52.16|54.59|51.79|0
1655269200000|2022-06-15 05:00:00|54.79|51.99|54.84|52.04|54.94|52.14|54.6|51.8|0
1655269500000|2022-06-15 05:05:00|54.86|52.06|54.81|52.01|55.05|52.25|54.66|51.86|0
1655269800000|2022-06-15 05:10:00|54.83|52.03|54.97|52.17|55.03|52.23|54.76|51.96|0
1655270100000|2022-06-15 05:15:00|54.93|52.13|54.73|51.93|54.96|52.16|54.71|51.91|0
1655270400000|2022-06-15 05:20:00|54.75|51.95|55.2|52.4|55.2|52.4|54.63|51.83|0
1655270700000|2022-06-15 05:25:00|55.18|52.38|55.22|52.42|55.42|52.62|55.15|52.35|0
1655271000000|2022-06-15 05:30:00|55.25|52.45|55.27|52.47|55.32|52.52|55.05|52.25|0
1655271300000|2022-06-15 05:35:00|55.25|52.45|54.97|52.17|55.3|52.5|54.95|52.15|0
1655271600000|2022-06-15 05:40:00|54.95|52.15|54.79|51.99|55.15|52.35|54.77|51.97|0
1655271900000|2022-06-15 05:45:00|54.81|52.01|54.33|51.53|54.87|52.07|54.32|51.52|0
1655272200000|2022-06-15 05:50:00|54.34|51.54|53.96|51.16|54.45|51.65|53.89|51.09|0
1655272500000|2022-06-15 05:55:00|53.94|51.14|54.23|51.43|54.23|51.43|53.62|50.82|0
1655272800000|2022-06-15 06:00:00|54.28|51.48|54.26|51.46|54.6|51.8|53.86|51.06|0
1655273100000|2022-06-15 06:05:00|54.25|51.45|53.64|50.84|54.25|51.45|53.64|50.84|0
1655273400000|2022-06-15 06:10:00|53.66|50.86|53.96|51.16|54|51.2|53.62|50.82|0
1655273700000|2022-06-15 06:15:00|53.98|51.18|53.92|51.12|54.27|51.47|53.83|51.03|0
1655274000000|2022-06-15 06:20:00|53.95|51.15|53.52|50.72|53.95|51.15|53.4|50.6|0
1655274300000|2022-06-15 06:25:00|53.59|50.79|53.59|50.79|53.83|51.03|53.4|50.6|0
1655274600000|2022-06-15 06:30:00|53.55|50.75|53.83|51.03|54.01|51.21|53.55|50.75|0
1655274900000|2022-06-15 06:35:00|53.82|51.02|53.71|50.91|53.9|51.1|53.61|50.81|0
1655275200000|2022-06-15 06:40:00|53.75|50.95|53.68|50.88|53.9|51.1|53.66|50.86|0
1655275500000|2022-06-15 06:45:00|53.7|50.9|54.04|51.24|54.07|51.27|53.68|50.88|0
1655275800000|2022-06-15 06:50:00|54.09|51.29|53.8|51|54.16|51.36|53.8|51|0
1655276100000|2022-06-15 06:55:00|53.81|51.01|54.28|51.48|55.71|52.91|53.58|50.78|0
1655276400000|2022-06-15 07:00:00|54.14|51.34|54.31|51.51|54.34|51.54|53.82|51.02|0
1655276700000|2022-06-15 07:05:00|54.14|51.74|54.42|52.02|54.59|52.19|54.06|51.66|0
1655277000000|2022-06-15 07:10:00|54.36|51.96|54.62|52.22|54.62|52.22|54.17|51.77|0
1655277300000|2022-06-15 07:15:00|54.57|52.17|54.05|51.65|54.6|52.2|53.91|51.51|0
1655277600000|2022-06-15 07:20:00|54.03|51.63|54.47|52.07|54.6|52.2|54.03|51.63|0
1655277900000|2022-06-15 07:25:00|54.51|52.11|54.24|51.84|54.72|52.32|54.23|51.83|0
1655278200000|2022-06-15 07:30:00|54.23|51.83|53.88|51.48|54.59|52.19|53.79|51.39|0
1655278500000|2022-06-15 07:35:00|53.91|51.51|53.57|51.17|53.97|51.57|53.5|51.1|0
1655278800000|2022-06-15 07:40:00|53.54|51.14|53.72|51.32|53.95|51.55|53.37|50.97|0
1655279100000|2022-06-15 07:45:00|53.75|51.35|54.42|52.02|54.93|52.53|53.75|51.35|0
1655279400000|2022-06-15 07:50:00|54.51|52.11|53.76|51.36|54.51|52.11|53.61|51.21|0
1655279700000|2022-06-15 07:55:00|53.73|51.33|53.46|51.06|53.77|51.37|53.43|51.03|0
1655280000000|2022-06-15 08:00:00|53.51|51.11|53.73|51.33|53.73|51.33|53.25|50.85|0
1655280300000|2022-06-15 08:05:00|53.7|51.3|53.12|50.72|53.73|51.33|52.89|50.49|0
1655280600000|2022-06-15 08:10:00|53.08|50.68|52.99|50.59|53.21|50.81|52.96|50.56|0
1655280900000|2022-06-15 08:15:00|53.03|50.63|52.88|50.48|53.17|50.77|52.81|50.41|0
1655281200000|2022-06-15 08:20:00|52.86|50.46|52.83|50.43|52.98|50.58|52.75|50.35|0
1655281500000|2022-06-15 08:25:00|52.79|50.39|53.41|51.01|53.81|51.41|52.43|50.03|0
1655281800000|2022-06-15 08:30:00|53.38|50.98|53.14|50.74|53.4|51|53.07|50.67|0
1655282100000|2022-06-15 08:35:00|53.16|50.76|53.16|50.76|53.4|51|53.14|50.74|0
1655282400000|2022-06-15 08:40:00|53.14|50.74|53.52|51.12|53.52|51.12|53.03|50.63|0
1655282700000|2022-06-15 08:45:00|53.49|51.09|53.94|51.54|54|51.6|53.45|51.05|0
1655283000000|2022-06-15 08:50:00|54|51.6|53.9|51.5|54.12|51.72|53.85|51.45|0
1655283300000|2022-06-15 08:55:00|53.91|51.51|53.97|51.57|54.07|51.67|53.85|51.45|0
1655283600000|2022-06-15 09:00:00|53.95|51.55|53.8|51.4|54.35|51.95|53.39|50.99|0
1655283900000|2022-06-15 09:05:00|53.83|51.43|53.66|51.26|53.85|51.45|53.58|51.18|0
1655284200000|2022-06-15 09:10:00|53.73|51.33|53.87|51.47|54.06|51.66|53.7|51.3|0
1655284500000|2022-06-15 09:15:00|53.9|51.5|53.75|51.35|53.95|51.55|53.56|51.16|0
1655284800000|2022-06-15 09:20:00|53.73|51.33|53.85|51.45|53.99|51.59|53.68|51.28|0
1655285100000|2022-06-15 09:25:00|53.81|51.41|53.58|51.18|53.92|51.52|53.53|51.13|0
1655285400000|2022-06-15 09:30:00|53.54|51.14|53.33|50.93|53.6|51.2|53.25|50.85|0
1655285700000|2022-06-15 09:35:00|53.36|50.96|53.74|51.34|53.82|51.42|53.33|50.93|0
1655286000000|2022-06-15 09:40:00|53.72|51.32|53.16|50.76|53.74|51.34|53.04|50.64|0
1655286300000|2022-06-15 09:45:00|53.15|50.75|53.41|51.01|53.5|51.1|53.04|50.64|0
1655286600000|2022-06-15 09:50:00|53.4|51|53.64|51.24|53.69|51.29|53.28|50.88|0
1655286900000|2022-06-15 09:55:00|53.67|51.27|53.28|50.88|53.8|51.4|53.25|50.85|0
1655287200000|2022-06-15 10:00:00|53.27|50.87|53.53|51.13|53.69|51.29|53.27|50.87|0
1655287500000|2022-06-15 10:05:00|53.52|51.12|53.66|51.26|53.83|51.43|53.52|51.12|0
1655287800000|2022-06-15 10:10:00|53.67|51.27|53.51|51.11|53.69|51.29|53.49|51.09|0
1655288100000|2022-06-15 10:15:00|53.49|51.09|53.44|51.04|53.73|51.33|53.37|50.97|0
1655288400000|2022-06-15 10:20:00|53.45|51.05|53.73|51.33|53.8|51.4|53.42|51.02|0
1655288700000|2022-06-15 10:25:00|53.7|51.3|53.93|51.53|54.09|51.69|53.66|51.26|0
1655289000000|2022-06-15 10:30:00|53.95|51.55|54.18|51.78|54.18|51.78|53.65|51.25|0
1655289300000|2022-06-15 10:35:00|54.19|51.79|53.7|51.3|54.25|51.85|53.43|51.03|0
1655289600000|2022-06-15 10:40:00|53.68|51.28|53.66|51.26|53.8|51.4|53.55|51.15|0
1655289900000|2022-06-15 10:45:00|53.67|51.27|53.89|51.49|53.97|51.57|53.5|51.1|0
1655290200000|2022-06-15 10:50:00|53.9|51.5|53.97|51.57|54.08|51.68|53.71|51.31|0
1655290500000|2022-06-15 10:55:00|54.01|51.61|54.07|51.67|54.12|51.72|53.8|51.4|0
1655290800000|2022-06-15 11:00:00|53.97|51.57|54.31|51.91|54.34|51.94|53.75|51.35|0
1655291100000|2022-06-15 11:05:00|54.38|51.98|53.94|51.54|54.38|51.98|53.94|51.54|0
1655291400000|2022-06-15 11:10:00|53.97|51.57|53.7|51.3|54.07|51.67|53.7|51.3|0
1655291700000|2022-06-15 11:15:00|53.69|51.29|53.5|51.1|53.69|51.29|53.31|50.91|0
1655292000000|2022-06-15 11:20:00|53.49|51.09|53.07|50.67|53.5|51.1|53.07|50.67|0
1655292300000|2022-06-15 11:25:00|53.1|50.7|52.76|50.36|53.1|50.7|52.76|50.36|0
1655292600000|2022-06-15 11:30:00|52.78|50.38|52.46|50.06|52.95|50.55|52.43|50.03|0
1655292900000|2022-06-15 11:35:00|52.47|50.07|52.92|50.52|52.97|50.57|52.45|50.05|0
1655293200000|2022-06-15 11:40:00|52.97|50.57|52.9|50.5|52.99|50.59|52.73|50.33|0
1655293500000|2022-06-15 11:45:00|52.89|50.49|53.16|50.76|53.25|50.85|52.89|50.49|0
1655293800000|2022-06-15 11:50:00|53.13|50.73|52.28|49.88|53.21|50.81|52.07|49.67|0
1655294100000|2022-06-15 11:55:00|52.3|49.9|52.55|50.15|53.32|50.92|52.07|49.67|0
1655294400000|2022-06-15 12:00:00|52.57|50.17|52.57|50.17|53.01|50.61|52.45|50.05|0
1655294700000|2022-06-15 12:05:00|52.52|50.12|52.98|50.58|53.02|50.62|52.44|50.04|0
1655295000000|2022-06-15 12:10:00|52.97|50.57|53.29|50.89|53.69|51.29|52.76|50.36|0
1655295300000|2022-06-15 12:15:00|53.3|50.9|53.52|51.12|53.64|51.24|53.18|50.78|0
1655295600000|2022-06-15 12:20:00|53.56|51.16|53.15|50.75|53.56|51.16|52.92|50.52|0
1655295900000|2022-06-15 12:25:00|53.13|50.73|53.33|50.93|53.44|51.04|53.01|50.61|0
1655296200000|2022-06-15 12:30:00|53.34|50.94|53.06|50.66|53.63|51.23|52.7|50.3|0
1655296500000|2022-06-15 12:35:00|53.03|50.63|53.08|50.68|53.27|50.87|52.89|50.49|0
1655296800000|2022-06-15 12:40:00|53.07|50.67|52.82|50.42|53.39|50.99|52.74|50.34|0
1655297100000|2022-06-15 12:45:00|52.79|50.39|52.15|49.75|52.88|50.48|52.13|49.73|0
1655297400000|2022-06-15 12:50:00|52.2|49.8|52.63|50.23|52.63|50.23|52.06|49.66|0
1655297700000|2022-06-15 12:55:00|52.66|50.26|52.61|50.21|52.92|50.52|52.52|50.12|0
1655298000000|2022-06-15 13:00:00|52.51|50.11|52.94|50.54|52.99|50.59|52.33|49.93|0
1655298300000|2022-06-15 13:05:00|52.91|50.51|53.06|50.66|53.08|50.68|52.75|50.35|0
1655298600000|2022-06-15 13:10:00|53.08|50.68|52.3|49.9|53.1|50.7|52.23|49.83|0
1655298900000|2022-06-15 13:15:00|52.32|49.92|52.15|49.75|52.65|50.25|52.13|49.73|0
1655299200000|2022-06-15 13:20:00|52.13|49.73|52.34|49.94|52.36|49.96|52.08|49.68|0
1655299500000|2022-06-15 13:25:00|52.32|49.92|52.38|49.98|52.46|50.06|52.22|49.82|0
1655299800000|2022-06-15 13:30:00|52.27|49.87|51.57|49.17|52.72|50.32|51.19|48.79|0
1655300100000|2022-06-15 13:35:00|51.5|49.1|51.56|49.16|52.25|49.85|51.15|48.75|0
1655300400000|2022-06-15 13:40:00|51.61|49.21|50.5|48.1|51.61|49.21|50.39|47.99|0
1655300700000|2022-06-15 13:45:00|50.34|47.94|50.11|47.71|50.48|48.08|49.97|47.57|0
1655301000000|2022-06-15 13:50:00|50.07|47.67|49.3|46.9|50.2|47.8|48.54|46.14|0
1655301300000|2022-06-15 13:55:00|49.33|46.93|49.01|46.61|49.33|46.93|48.56|46.16|0
1655301600000|2022-06-15 14:00:00|48.99|46.59|48.36|45.96|49.19|46.79|48.36|45.96|0
1655301900000|2022-06-15 14:05:00|48.49|46.09|48.56|46.16|48.6|46.2|48.18|45.78|0
1655302200000|2022-06-15 14:10:00|48.47|46.07|48.85|46.45|48.85|46.45|48.29|45.89|0
1655302500000|2022-06-15 14:15:00|48.94|46.54|49.44|47.04|49.64|47.24|48.71|46.31|0
1655302800000|2022-06-15 14:20:00|49.51|47.11|49.46|47.06|49.8|47.4|49.32|46.92|0
1655303100000|2022-06-15 14:25:00|49.41|47.01|49.41|47.01|49.73|47.33|49.3|46.9|0
1655303400000|2022-06-15 14:30:00|49.34|46.94|49.96|47.56|50.25|47.85|49.34|46.94|0
1655303700000|2022-06-15 14:35:00|49.91|47.51|50.07|47.67|50.14|47.74|49.75|47.35|0
1655304000000|2022-06-15 14:40:00|50.11|47.71|50.32|47.92|50.41|48.01|49.95|47.55|0
1655304300000|2022-06-15 14:45:00|50.41|48.01|50.39|47.99|50.69|48.29|50.29|47.89|0
1655304600000|2022-06-15 14:50:00|50.5|48.1|51.22|48.82|51.31|48.91|50.34|47.94|0
1655304900000|2022-06-15 14:55:00|51.2|48.8|50.28|47.88|51.34|48.94|49.33|46.93|0
1655305200000|2022-06-15 15:00:00|50.3|47.9|50.32|47.92|50.46|48.06|50.05|47.65|0
1655305500000|2022-06-15 15:05:00|50.28|47.88|50.62|48.22|50.67|48.27|50.14|47.74|0
1655305800000|2022-06-15 15:10:00|50.64|48.24|51.11|48.71|51.16|48.76|50.48|48.08|0
1655306100000|2022-06-15 15:15:00|51.13|48.73|51.01|48.61|51.23|48.83|50.79|48.39|0
1655306400000|2022-06-15 15:20:00|51.04|48.64|50.83|48.43|51.36|48.96|50.76|48.36|0
1655306700000|2022-06-15 15:25:00|50.8|48.4|50.28|47.88|51.08|48.68|50.26|47.86|0
1655307000000|2022-06-15 15:30:00|50.33|47.93|50.42|48.02|50.58|48.18|50.09|47.69|0
1655307300000|2022-06-15 15:35:00|50.46|48.06|50.05|47.65|50.46|48.06|49.86|47.46|0
1655307600000|2022-06-15 15:40:00|50.07|47.67|49.84|47.44|50.33|47.93|49.59|47.19|0
1655307900000|2022-06-15 15:45:00|49.82|47.42|49.86|47.46|49.91|47.51|49.54|47.14|0
1655308200000|2022-06-15 15:50:00|49.43|47.03|48.81|46.41|49.49|47.09|48.81|46.41|0
1655308500000|2022-06-15 15:55:00|48.8|46.4|48.09|45.69|48.89|46.49|48.02|45.62|0
1655308800000|2022-06-15 16:00:00|48.07|45.67|47.93|45.53|48.15|45.75|47.77|45.37|0
1655309100000|2022-06-15 16:05:00|47.91|45.51|48.2|45.8|48.35|45.95|47.91|45.51|0
1655309400000|2022-06-15 16:10:00|48.24|45.84|47.77|45.37|48.24|45.84|47.75|45.35|0
1655309700000|2022-06-15 16:15:00|47.73|45.33|48.25|45.85|48.5|46.1|47.5|45.1|0
1655310000000|2022-06-15 16:20:00|47.97|45.57|47.75|45.35|48.04|45.64|47.68|45.28|0
1655310300000|2022-06-15 16:25:00|47.77|45.37|47.86|45.46|47.99|45.59|47.73|45.33|0
1655310600000|2022-06-15 16:30:00|47.82|45.42|47.95|45.55|48.04|45.64|47.59|45.19|0
1655310900000|2022-06-15 16:35:00|47.97|45.57|48.24|45.84|48.26|45.86|47.88|45.48|0
1655311200000|2022-06-15 16:40:00|48.26|45.86|48.64|46.24|48.8|46.4|48.17|45.77|0
1655311500000|2022-06-15 16:45:00|48.59|46.19|48.55|46.15|48.82|46.42|48.55|46.15|0
1655311800000|2022-06-15 16:50:00|48.5|46.1|49.2|46.8|49.27|46.87|48.5|46.1|0
1655312100000|2022-06-15 16:55:00|49.23|46.83|49.57|47.17|49.67|47.27|49.2|46.8|0
1655312400000|2022-06-15 17:00:00|49.62|47.22|49.18|46.78|49.62|47.22|49.04|46.64|0
1655312700000|2022-06-15 17:05:00|49.16|46.76|49.31|46.91|49.45|47.05|49.06|46.66|0
1655313000000|2022-06-15 17:10:00|49.29|46.89|48.97|46.57|49.41|47.01|48.83|46.43|0
1655313300000|2022-06-15 17:15:00|48.95|46.55|48.97|46.57|49.24|46.84|48.9|46.5|0
1655313600000|2022-06-15 17:20:00|48.95|46.55|49.23|46.83|49.39|46.99|48.81|46.41|0
1655313900000|2022-06-15 17:25:00|49.27|46.87|48.91|46.51|49.34|46.94|48.35|45.95|0
1655314200000|2022-06-15 17:30:00|48.89|46.49|49.05|46.65|49.07|46.67|48.8|46.4|0
1655314500000|2022-06-15 17:35:00|49.02|46.62|48.9|46.5|49.23|46.83|48.89|46.49|0
1655314800000|2022-06-15 17:40:00|48.91|46.51|49.09|46.69|49.16|46.76|48.89|46.49|0
1655315100000|2022-06-15 17:45:00|49.11|46.71|49.59|47.19|49.61|47.21|49.02|46.62|0
1655315400000|2022-06-15 17:50:00|49.57|47.17|48.54|46.14|50.05|47.65|48.53|46.13|0
1655315700000|2022-06-15 17:55:00|48.61|46.21|47.92|45.52|48.63|46.23|47.55|45.15|0
1655316000000|2022-06-15 18:00:00|48.02|45.62|50.25|47.85|51.02|48.62|46.34|43.94|0
1655316300000|2022-06-15 18:05:00|50.58|48.18|49.71|47.31|51.53|49.13|48.58|46.18|0
1655316600000|2022-06-15 18:10:00|49.81|47.41|49.02|46.62|50.91|48.51|48.72|46.32|0
1655316900000|2022-06-15 18:15:00|48.95|46.55|49.3|46.9|49.52|47.12|47.38|44.98|0
1655317200000|2022-06-15 18:20:00|49.14|46.74|50.55|48.15|50.95|48.55|48.53|46.13|0
1655317500000|2022-06-15 18:25:00|50.31|47.91|50.83|48.43|50.83|48.43|49.7|47.3|0
1655317800000|2022-06-15 18:30:00|50.92|48.52|50.82|48.42|53.41|51.01|49.03|46.63|0
1655318100000|2022-06-15 18:35:00|50.68|48.28|47.27|44.87|51.79|49.39|46.4|44|0
1655318400000|2022-06-15 18:40:00|47.56|45.16|43.39|40.51|47.77|45.37|42.49|39.61|0
1655318700000|2022-06-15 18:45:00|43.12|40.24|47.92|44.32|48.25|44.65|42.69|39.16|0
1655319000000|2022-06-15 18:50:00|47.61|44.01|48.83|45.23|49.62|46.02|46.58|42.98|0
1655319300000|2022-06-15 18:55:00|48.72|45.12|48.25|44.65|48.99|45.39|47.09|43.49|0
1655319600000|2022-06-15 19:00:00|48.16|44.56|47.16|44.28|48.16|44.86|46.59|42.99|0
1655319900000|2022-06-15 19:05:00|46.97|44.09|46.45|43.57|47.51|44.63|46.3|43.42|0
1655320200000|2022-06-15 19:10:00|46.47|43.59|47.18|44.3|47.98|45.1|46.04|43.16|0
1655320500000|2022-06-15 19:15:00|47.28|44.4|46.98|44.1|47.99|45.11|46.91|44.03|0
1655320800000|2022-06-15 19:20:00|46.95|44.07|44.7|41.82|46.95|44.07|44.58|41.7|0
1655321100000|2022-06-15 19:25:00|44.64|41.76|44.4|41.52|46.16|43.28|44.26|41.38|0
1655321400000|2022-06-15 19:30:00|44.44|41.56|44.45|41.57|44.97|42.09|43.36|40.48|0
1655321700000|2022-06-15 19:35:00|44.35|41.47|46.24|43.36|46.39|43.51|44.18|41.3|0
1655322000000|2022-06-15 19:40:00|46.37|43.49|46.2|43.32|46.73|43.85|44.5|41.62|0
1655322300000|2022-06-15 19:45:00|46.34|43.46|45.64|42.76|46.64|43.76|45.64|42.76|0
1655322600000|2022-06-15 19:50:00|46.23|43.35|47.64|44.76|47.95|45.07|46.19|43.31|0
1655322900000|2022-06-15 19:55:00|47.59|44.71|46.72|43.84|47.6|44.72|46.41|43.53|0
1655323200000|2022-06-15 20:00:00|46.39|43.51|46.54|43.66|46.63|43.75|46.35|43.47|0
1655323500000|2022-06-15 20:05:00|46.59|43.71|46.26|43.38|46.59|43.71|46.2|43.32|0
1655323800000|2022-06-15 20:10:00|46.28|43.4|46.89|44.01|46.89|44.01|46.22|43.34|0
1655324100000|2022-06-15 20:15:00|46.87|43.99|47.24|43.88|47.28|43.99|46.87|43.55|0
1655324400000|2022-06-15 20:20:00|47.27|43.91|47.7|44.34|47.88|44.52|46.91|43.55|0
1655324700000|2022-06-15 20:25:00|47.66|44.3|47.61|44.25|47.69|44.33|47.57|44.21|0
1655325000000|2022-06-15 20:30:00|47.6|44.24|47.25|43.89|47.61|44.25|47.22|43.86|0
1655325300000|2022-06-15 20:35:00|47.26|43.9|47.04|43.68|47.26|43.9|46.93|43.57|0
1655325600000|2022-06-15 20:40:00|47.06|43.7|46.89|43.53|47.15|43.79|46.89|43.53|0
1655325900000|2022-06-15 20:45:00|46.95|43.59|46.86|43.5|47.16|43.8|46.86|43.5|0
1655326200000|2022-06-15 20:50:00|46.88|43.52|46.63|43.83|47|43.91|46.6|43.47|0
1655326500000|2022-06-15 20:55:00|46.64|43.84|46.92|44.12|46.95|44.15|46.59|43.79|0
1655326800000|2022-06-15 21:00:00|46.85|44.05|46.86|44.06|46.93|44.13|46.85|44.05|0
1655327100000|2022-06-15 21:05:00|46.85|44.05|46.81|44.01|46.85|44.05|46.79|43.99|0
1655327400000|2022-06-15 21:10:00|46.82|44.02|46.82|44.02|46.85|44.05|46.79|43.99|0
1655327700000|2022-06-15 21:15:00|46.83|44.03|46.77|43.97|46.83|44.03|46.76|43.96|0
1655328000000|2022-06-15 21:20:00|46.75|43.95|46.79|43.99|46.8|44|46.73|43.93|0
1655328300000|2022-06-15 21:25:00|46.74|43.94|46.68|43.88|46.74|43.94|46.68|43.88|0
1655328600000|2022-06-15 21:30:00|46.67|43.87|46.67|43.87|46.7|43.9|46.67|43.87|0
1655328900000|2022-06-15 21:35:00|46.66|43.86|46.58|43.78|46.66|43.86|46.58|43.78|0
1655329200000|2022-06-15 21:40:00|46.56|43.76|46.51|43.71|46.58|43.78|46.5|43.7|0
1655329500000|2022-06-15 21:45:00|46.52|43.72|46.43|43.63|46.56|43.76|46.43|43.63|0
1655329800000|2022-06-15 21:50:00|46.44|43.64|46.51|43.71|46.51|43.71|46.43|43.63|0
1655330100000|2022-06-15 21:55:00|46.5|43.7|46.46|43.66|46.5|43.7|46.45|43.65|0
1655330400000|2022-06-15 22:00:00|46.04|43.24|46.19|43.39|46.38|43.58|46.04|43.24|0
1655330700000|2022-06-15 22:05:00|46.21|43.41|46.06|43.26|46.26|43.46|46.06|43.26|0
1655331000000|2022-06-15 22:10:00|46.09|43.29|45.69|42.89|46.09|43.29|45.65|42.85|0
1655331300000|2022-06-15 22:15:00|45.68|42.88|45.63|42.83|45.76|42.96|45.31|42.51|0
1655331600000|2022-06-15 22:20:00|45.61|42.81|45.82|43.02|45.87|43.07|45.6|42.8|0
1655331900000|2022-06-15 22:25:00|45.81|43.01|45.74|42.94|45.93|43.13|45.72|42.92|0
1655332200000|2022-06-15 22:30:00|45.72|42.92|45.77|42.97|45.91|43.11|45.63|42.83|0
1655332500000|2022-06-15 22:35:00|45.78|42.98|45.83|43.03|45.9|43.1|45.76|42.96|0
1655332800000|2022-06-15 22:40:00|45.86|43.06|45.94|43.14|46.05|43.25|45.85|43.05|0
1655333100000|2022-06-15 22:45:00|45.92|43.12|46|43.2|46.03|43.23|45.92|43.12|0
1655333400000|2022-06-15 22:50:00|45.99|43.19|46.09|43.29|46.11|43.31|45.92|43.12|0
1655333700000|2022-06-15 22:55:00|46.11|43.31|45.8|43|46.11|43.31|45.78|42.98|0
1655334000000|2022-06-15 23:00:00|45.79|42.99|45.99|43.19|46|43.2|45.77|42.97|0
1655334300000|2022-06-15 23:05:00|46|43.2|45.97|43.17|46.02|43.22|45.92|43.12|0
1655334600000|2022-06-15 23:10:00|45.98|43.18|46|43.2|46.04|43.24|45.91|43.11|0
1655334900000|2022-06-15 23:15:00|46.03|43.23|46.05|43.25|46.11|43.31|46.02|43.22|0
1655335200000|2022-06-15 23:20:00|46.04|43.24|46.06|43.26|46.06|43.26|45.98|43.18|0
1655335500000|2022-06-15 23:25:00|46.07|43.27|45.93|43.13|46.08|43.28|45.91|43.11|0
1655335800000|2022-06-15 23:30:00|45.92|43.12|45.91|43.11|45.97|43.17|45.91|43.11|0
1655336100000|2022-06-15 23:35:00|45.84|43.04|45.59|42.79|45.84|43.04|45.59|42.79|0
1655336400000|2022-06-15 23:40:00|45.61|42.81|45.29|42.49|45.65|42.85|45.29|42.49|0
1655336700000|2022-06-15 23:45:00|45.27|42.47|45.25|42.45|45.33|42.53|45.14|42.34|0
1655337000000|2022-06-15 23:50:00|45.24|42.44|45.14|42.34|45.25|42.45|45.04|42.24|0
1655337300000|2022-06-15 23:55:00|45.12|42.32|44.96|42.16|45.14|42.34|44.95|42.15|0
1655337600000|2022-06-16 00:00:00|45.06|42.26|44.92|42.12|45.29|42.49|44.92|42.12|0
1655337900000|2022-06-16 00:05:00|44.93|42.13|45.05|42.25|45.26|42.46|44.92|42.12|0
1655338200000|2022-06-16 00:10:00|45.07|42.27|44.91|42.11|45.18|42.38|44.91|42.11|0
1655338500000|2022-06-16 00:15:00|44.93|42.13|44.89|42.09|45.12|42.32|44.89|42.09|0
1655338800000|2022-06-16 00:20:00|44.91|42.11|44.76|41.96|45.02|42.22|44.68|41.88|0
1655339100000|2022-06-16 00:25:00|44.78|41.98|44.69|41.89|44.8|42|44.59|41.79|0
1655339400000|2022-06-16 00:30:00|44.67|41.87|44.67|41.87|44.7|41.9|44.51|41.71|0
1655339700000|2022-06-16 00:35:00|44.69|41.89|44.7|41.9|44.74|41.94|44.57|41.77|0
1655340000000|2022-06-16 00:40:00|44.69|41.89|44.76|41.96|44.77|41.97|44.67|41.87|0
1655340300000|2022-06-16 00:45:00|44.75|41.95|44.77|41.97|44.77|41.97|44.73|41.93|0
1655340600000|2022-06-16 00:50:00|44.76|41.96|44.67|41.87|44.77|41.97|44.67|41.87|0
1655340900000|2022-06-16 00:55:00|44.69|41.89|44.75|41.95|44.77|41.97|44.67|41.87|0
1655341200000|2022-06-16 01:00:00|44.77|41.97|44.68|41.88|44.77|41.97|44.66|41.86|0
1655341500000|2022-06-16 01:05:00|44.66|41.86|44.39|41.59|44.71|41.91|44.31|41.51|0
1655341800000|2022-06-16 01:10:00|44.37|41.57|43.94|41.14|44.37|41.57|43.94|41.14|0
1655342100000|2022-06-16 01:15:00|43.96|41.16|44.08|41.28|44.23|41.43|43.96|41.16|0
1655342400000|2022-06-16 01:20:00|44.1|41.3|44.35|41.55|44.39|41.59|44.1|41.3|0
1655342700000|2022-06-16 01:25:00|44.37|41.57|44.46|41.66|44.47|41.67|44.3|41.5|0
1655343000000|2022-06-16 01:30:00|44.47|41.67|44.74|41.94|44.76|41.96|44.45|41.65|0
1655343300000|2022-06-16 01:35:00|44.72|41.92|44.97|42.17|44.99|42.19|44.59|41.79|0
1655343600000|2022-06-16 01:40:00|44.96|42.16|45.51|42.71|45.51|42.71|44.96|42.16|0
1655343900000|2022-06-16 01:45:00|45.49|42.69|45.47|42.67|45.68|42.88|45.38|42.58|0
1655344200000|2022-06-16 01:50:00|45.51|42.71|45.44|42.64|45.57|42.77|45.4|42.6|0
1655344500000|2022-06-16 01:55:00|45.42|42.62|45.53|42.73|45.63|42.83|45.34|42.54|0
1655344800000|2022-06-16 02:00:00|45.55|42.75|45.33|42.53|45.55|42.75|45.31|42.51|0
1655345100000|2022-06-16 02:05:00|45.31|42.51|45.79|42.99|45.8|43|45.31|42.51|0
1655345400000|2022-06-16 02:10:00|45.8|43|45.78|42.98|45.95|43.15|45.69|42.89|0
1655345700000|2022-06-16 02:15:00|45.8|43|45.84|43.04|45.86|43.06|45.54|42.74|0
1655346000000|2022-06-16 02:20:00|45.86|43.06|45.88|43.08|45.88|43.08|45.65|42.85|0
1655346300000|2022-06-16 02:25:00|45.86|43.06|46|43.2|46.09|43.29|45.75|42.95|0
1655346600000|2022-06-16 02:30:00|45.98|43.18|45.77|42.97|46.03|43.23|45.73|42.93|0
1655346900000|2022-06-16 02:35:00|45.81|43.01|45.68|42.88|45.83|43.03|45.65|42.85|0
1655347200000|2022-06-16 02:40:00|45.67|42.87|45.45|42.65|45.75|42.95|45.43|42.63|0
1655347500000|2022-06-16 02:45:00|45.43|42.63|45.43|42.63|45.47|42.67|45.28|42.48|0
1655347800000|2022-06-16 02:50:00|45.45|42.65|45.49|42.69|45.51|42.71|45.3|42.5|0
1655348100000|2022-06-16 02:55:00|45.47|42.67|45.42|42.62|45.53|42.73|45.42|42.62|0
1655348400000|2022-06-16 03:00:00|45.44|42.64|45.36|42.56|45.47|42.67|45.34|42.54|0
1655348700000|2022-06-16 03:05:00|45.37|42.57|45.23|42.43|45.4|42.6|45.23|42.43|0
1655349000000|2022-06-16 03:10:00|45.25|42.45|45.06|42.26|45.27|42.47|45.06|42.26|0
1655349300000|2022-06-16 03:15:00|45.05|42.25|45.04|42.24|45.12|42.32|44.96|42.16|0
1655349600000|2022-06-16 03:20:00|45.05|42.25|44.84|42.04|45.06|42.26|44.83|42.03|0
1655349900000|2022-06-16 03:25:00|44.85|42.05|44.87|42.07|44.95|42.15|44.79|41.99|0
1655350200000|2022-06-16 03:30:00|44.89|42.09|44.99|42.19|45.01|42.21|44.83|42.03|0
1655350500000|2022-06-16 03:35:00|45.01|42.21|45.54|42.74|45.55|42.75|45.01|42.21|0
1655350800000|2022-06-16 03:40:00|45.52|42.72|45.64|42.84|45.77|42.97|45.5|42.7|0
1655351100000|2022-06-16 03:45:00|45.66|42.86|45.77|42.97|45.81|43.01|45.51|42.71|0
1655351400000|2022-06-16 03:50:00|45.75|42.95|45.96|43.16|45.98|43.18|45.63|42.83|0
1655351700000|2022-06-16 03:55:00|45.97|43.17|45.85|43.05|46|43.2|45.83|43.03|0
1655352000000|2022-06-16 04:00:00|45.86|43.06|46.2|43.4|46.2|43.4|45.67|42.87|0
1655352300000|2022-06-16 04:05:00|46.23|43.43|46.11|43.31|46.23|43.43|46.02|43.22|0
1655352600000|2022-06-16 04:10:00|46.1|43.3|46.06|43.26|46.34|43.54|46.04|43.24|0
1655352900000|2022-06-16 04:15:00|46.04|43.24|46.31|43.51|46.33|43.53|46.04|43.24|0
1655353200000|2022-06-16 04:20:00|46.32|43.52|46.51|43.71|46.51|43.71|46.07|43.27|0
1655353500000|2022-06-16 04:25:00|46.49|43.69|46.35|43.55|46.51|43.71|46.2|43.4|0
1655353800000|2022-06-16 04:30:00|46.33|43.53|46.05|43.25|46.37|43.57|46.03|43.23|0
1655354100000|2022-06-16 04:35:00|46.07|43.27|46.07|43.27|46.18|43.38|46.05|43.25|0
1655354400000|2022-06-16 04:40:00|46.06|43.26|46.5|43.7|46.53|43.73|46.05|43.25|0
1655354700000|2022-06-16 04:45:00|46.48|43.68|46.43|43.63|46.54|43.74|46.39|43.59|0
1655355000000|2022-06-16 04:50:00|46.41|43.61|46.52|43.72|46.56|43.76|46.41|43.61|0
1655355300000|2022-06-16 04:55:00|46.5|43.7|46.71|43.91|46.71|43.91|46.37|43.57|0
1655355600000|2022-06-16 05:00:00|46.69|43.89|46.89|44.09|46.97|44.17|46.58|43.78|0
1655355900000|2022-06-16 05:05:00|46.88|44.08|47.1|44.3|47.16|44.36|46.86|44.06|0
1655356200000|2022-06-16 05:10:00|47.12|44.32|47.47|44.67|47.6|44.8|47.05|44.25|0
1655356500000|2022-06-16 05:15:00|47.46|44.66|47.36|44.56|47.55|44.75|47.25|44.45|0
1655356800000|2022-06-16 05:20:00|47.38|44.58|47.4|44.6|47.47|44.67|47.16|44.36|0
1655357100000|2022-06-16 05:25:00|47.39|44.59|47.29|44.49|47.4|44.6|47.04|44.24|0
1655357400000|2022-06-16 05:30:00|47.28|44.48|47.72|44.92|47.73|44.93|47.16|44.36|0
1655357700000|2022-06-16 05:35:00|47.71|44.91|47.79|44.99|47.97|45.17|47.68|44.88|0
1655358000000|2022-06-16 05:40:00|47.81|45.01|47.76|44.96|47.88|45.08|47.55|44.75|0
1655358300000|2022-06-16 05:45:00|47.75|44.95|47.9|45.1|48.1|45.3|47.75|44.95|0
1655358600000|2022-06-16 05:50:00|47.93|45.13|48.48|45.68|48.48|45.68|47.9|45.1|0
1655358900000|2022-06-16 05:55:00|48.46|45.66|48.54|45.74|48.54|45.74|48.39|45.59|0
1655359200000|2022-06-16 06:00:00|48.41|45.61|48.39|45.59|48.45|45.65|47.92|45.12|0
1655359500000|2022-06-16 06:05:00|48.36|45.56|48.38|45.58|48.68|45.88|48.34|45.54|0
1655359800000|2022-06-16 06:10:00|48.45|45.65|48.53|45.73|48.61|45.81|48.34|45.54|0
1655360100000|2022-06-16 06:15:00|48.52|45.72|48.74|45.94|48.77|45.97|48.34|45.54|0
1655360400000|2022-06-16 06:20:00|48.77|45.97|48.78|45.98|48.87|46.07|48.58|45.78|0
1655360700000|2022-06-16 06:25:00|48.72|45.92|48.82|46.02|48.84|46.04|47.65|44.85|0
1655361000000|2022-06-16 06:30:00|48.8|46|49.7|46.9|50.07|47.27|48.8|46|0
1655361300000|2022-06-16 06:35:00|49.77|46.97|50.1|47.3|50.15|47.35|49.73|46.93|0
1655361600000|2022-06-16 06:40:00|50.12|47.32|50.21|47.41|50.72|47.92|50.12|47.32|0
1655361900000|2022-06-16 06:45:00|50.19|47.39|49.9|47.1|50.23|47.43|49.77|46.97|0
1655362200000|2022-06-16 06:50:00|49.98|47.18|49.84|47.04|50.96|48.16|49.77|46.97|0
1655362500000|2022-06-16 06:55:00|49.75|46.95|49.81|47.01|49.99|47.19|49.64|46.84|0
1655362800000|2022-06-16 07:00:00|49.84|47.04|49.91|46.55|50.23|47.32|49.72|46.36|0
1655363100000|2022-06-16 07:05:00|49.76|46.88|49.99|47.11|50.05|47.17|49.62|46.74|0
1655363400000|2022-06-16 07:10:00|49.92|47.04|50.06|47.18|50.57|47.69|49.9|47.02|0
1655363700000|2022-06-16 07:15:00|50.08|47.2|50.59|47.71|51.02|48.14|49.95|47.07|0
1655364000000|2022-06-16 07:20:00|50.56|47.68|51.66|48.78|51.66|48.78|50.56|47.68|0
1655364300000|2022-06-16 07:25:00|51.61|48.73|50.84|47.96|51.83|48.95|50.18|47.3|0
1655364600000|2022-06-16 07:30:00|50.88|48|52.51|49.63|52.96|50.08|50.88|48|0
1655364900000|2022-06-16 07:35:00|52.42|49.54|53.56|50.68|53.94|51.06|52.25|49.37|0
1655365200000|2022-06-16 07:40:00|53.46|50.58|53.1|50.22|54.03|51.15|53.07|50.19|0
1655365500000|2022-06-16 07:45:00|53.15|50.27|53.22|50.34|53.52|50.64|52.73|49.85|0
1655365800000|2022-06-16 07:50:00|53.28|50.4|53.37|50.49|54.19|51.31|53.28|50.4|0
1655366100000|2022-06-16 07:55:00|53.36|50.48|53.19|50.31|53.74|50.86|52.85|49.97|0
1655366400000|2022-06-16 08:00:00|53.27|50.39|52.38|49.5|53.51|50.63|52.26|49.38|0
1655366700000|2022-06-16 08:05:00|52.36|49.48|52.18|49.3|52.77|49.89|51.76|48.88|0
1655367000000|2022-06-16 08:10:00|52.17|49.29|52.22|49.34|52.53|49.65|52.1|49.22|0
1655367300000|2022-06-16 08:15:00|52.25|49.37|52.36|49.48|52.36|49.48|51.88|49|0
1655367600000|2022-06-16 08:20:00|52.35|49.47|52.38|49.5|52.84|49.96|52.17|49.29|0
1655367900000|2022-06-16 08:25:00|52.41|49.53|52.15|49.27|52.58|49.7|51.95|49.07|0
1655368200000|2022-06-16 08:30:00|52.16|49.28|52.65|49.77|52.69|49.81|52.1|49.22|0
1655368500000|2022-06-16 08:35:00|52.71|49.83|52.11|49.23|52.81|49.93|52.11|49.23|0
1655368800000|2022-06-16 08:40:00|52.13|49.25|52.86|49.98|52.93|50.05|52.13|49.25|0
1655369100000|2022-06-16 08:45:00|52.83|49.95|52.46|49.58|52.83|49.95|52.42|49.54|0
1655369400000|2022-06-16 08:50:00|52.49|49.61|53.2|50.32|53.5|50.62|52.49|49.61|0
1655369700000|2022-06-16 08:55:00|53.19|50.31|53.9|51.02|53.91|51.03|53.18|50.3|0
1655370000000|2022-06-16 09:00:00|53.92|51.04|54.01|51.13|54.54|51.66|52.89|50.01|0
1655370300000|2022-06-16 09:05:00|54.02|51.14|54.35|51.47|54.61|51.73|54.02|51.14|0
1655370600000|2022-06-16 09:10:00|54.38|51.5|53.85|50.97|54.46|51.58|53.79|50.91|0
1655370900000|2022-06-16 09:15:00|53.86|50.98|53.9|51.02|53.98|51.1|53.41|50.53|0
1655371200000|2022-06-16 09:20:00|53.89|51.01|53.8|50.92|54.69|51.81|53.75|50.87|0
1655371500000|2022-06-16 09:25:00|53.84|50.96|53.43|50.55|53.9|51.02|53.37|50.49|0
1655371800000|2022-06-16 09:30:00|53.51|50.63|53.52|50.64|53.95|51.07|53.29|50.41|0
1655372100000|2022-06-16 09:35:00|53.51|50.63|53.54|50.66|53.61|50.73|53.31|50.43|0
1655372400000|2022-06-16 09:40:00|53.51|50.63|53.47|50.59|53.88|51|53.18|50.3|0
1655372700000|2022-06-16 09:45:00|53.52|50.64|53.1|50.22|53.64|50.76|53.1|50.22|0
1655373000000|2022-06-16 09:50:00|53.08|50.2|53|50.12|53.45|50.57|52.98|50.1|0
1655373300000|2022-06-16 09:55:00|52.98|50.1|52.73|49.85|53.17|50.29|52.6|49.72|0
1655373600000|2022-06-16 10:00:00|52.71|49.83|52.28|49.4|53.17|50.29|52.23|49.35|0
1655373900000|2022-06-16 10:05:00|52.32|49.44|52.33|49.45|52.45|49.57|52.18|49.3|0
1655374200000|2022-06-16 10:10:00|52.3|49.42|52.47|49.59|52.5|49.62|51.99|49.11|0
1655374500000|2022-06-16 10:15:00|52.46|49.58|52.23|49.35|52.62|49.74|52.23|49.35|0
1655374800000|2022-06-16 10:20:00|52.35|49.47|53.04|50.16|53.14|50.26|52.35|49.47|0
1655375100000|2022-06-16 10:25:00|53.07|50.19|53.24|50.36|53.26|50.38|52.99|50.11|0
1655375400000|2022-06-16 10:30:00|53.26|50.38|53.45|50.57|53.53|50.65|53.08|50.2|0
1655375700000|2022-06-16 10:35:00|53.48|50.6|53.55|50.67|53.66|50.78|53.37|50.49|0
1655376000000|2022-06-16 10:40:00|53.56|50.68|53.51|50.63|53.66|50.78|53.48|50.6|0
1655376300000|2022-06-16 10:45:00|53.52|50.64|53.26|50.38|53.71|50.83|53.21|50.33|0
1655376600000|2022-06-16 10:50:00|53.28|50.4|53.51|50.63|53.81|50.93|53.13|50.25|0
1655376900000|2022-06-16 10:55:00|53.58|50.7|53.58|50.7|53.76|50.88|52.98|50.1|0
1655377200000|2022-06-16 11:00:00|53.53|50.65|52.83|49.95|53.53|50.65|52.69|49.81|0
1655377500000|2022-06-16 11:05:00|52.84|49.96|52.82|49.94|52.98|50.1|52.43|49.55|0
1655377800000|2022-06-16 11:10:00|52.8|49.92|53.56|50.68|53.61|50.73|52.72|49.84|0
1655378100000|2022-06-16 11:15:00|53.52|50.64|53.8|50.92|54.04|51.16|53.52|50.64|0
1655378400000|2022-06-16 11:20:00|53.79|50.91|53.75|50.87|54.06|51.18|53.58|50.7|0
1655378700000|2022-06-16 11:25:00|53.71|50.83|53.06|50.18|53.78|50.9|52.85|49.97|0
1655379000000|2022-06-16 11:30:00|53.16|50.28|53.03|50.15|53.66|50.78|52.98|50.1|0
1655379300000|2022-06-16 11:35:00|53.01|50.13|53.69|50.81|53.69|50.81|52.88|50|0
1655379600000|2022-06-16 11:40:00|53.74|50.86|54.07|51.19|54.26|51.38|53.63|50.75|0
1655379900000|2022-06-16 11:45:00|54.14|51.26|54.63|51.75|54.7|51.82|54.14|51.26|0
1655380200000|2022-06-16 11:50:00|54.54|51.66|54.31|51.43|54.72|51.84|54.29|51.41|0
1655380500000|2022-06-16 11:55:00|54.34|51.46|53.76|50.88|54.47|51.59|53.63|50.75|0
1655380800000|2022-06-16 12:00:00|53.78|50.9|52.99|50.11|53.96|51.08|52.74|49.86|0
1655381100000|2022-06-16 12:05:00|52.94|50.06|52.54|49.66|53.01|50.13|52.42|49.54|0
1655381400000|2022-06-16 12:10:00|52.57|49.69|52.34|49.46|52.64|49.76|52.15|49.27|0
1655381700000|2022-06-16 12:15:00|52.37|49.49|52.96|50.08|53.01|50.13|52.15|49.27|0
1655382000000|2022-06-16 12:20:00|52.92|50.04|52.2|49.32|52.93|50.05|52.12|49.24|0
1655382300000|2022-06-16 12:25:00|52.22|49.34|52.47|49.59|52.6|49.72|51.98|49.1|0
1655382600000|2022-06-16 12:30:00|52.5|49.62|52.23|49.35|52.72|49.84|51.97|49.09|0
1655382900000|2022-06-16 12:35:00|52.19|49.31|51.75|48.87|52.41|49.53|51.47|48.59|0
1655383200000|2022-06-16 12:40:00|51.78|48.9|52.33|49.45|52.48|49.6|51.75|48.87|0
1655383500000|2022-06-16 12:45:00|52.36|49.48|52.75|49.87|52.85|49.97|52.16|49.28|0
1655383800000|2022-06-16 12:50:00|52.73|49.85|52.75|49.87|52.85|49.97|52.48|49.6|0
1655384100000|2022-06-16 12:55:00|52.72|49.84|53.08|50.2|53.24|50.36|52.58|49.7|0
1655384400000|2022-06-16 13:00:00|53.09|50.21|52.48|49.6|53.26|50.56|52.09|49.21|0
1655384700000|2022-06-16 13:05:00|52.5|49.62|52.7|49.82|52.95|50.07|52.41|49.53|0
1655385000000|2022-06-16 13:10:00|52.73|49.85|53.26|50.38|53.46|50.58|52.73|49.85|0
1655385300000|2022-06-16 13:15:00|53.29|50.41|53.51|50.63|53.56|50.68|53.24|50.36|0
1655385600000|2022-06-16 13:20:00|53.53|50.65|53.83|50.95|53.86|50.98|53.43|50.55|0
1655385900000|2022-06-16 13:25:00|53.88|51|53.96|51.08|54.06|51.18|53.61|50.73|0
1655386200000|2022-06-16 13:30:00|53.93|51.05|54.92|52.04|55.02|52.14|53.55|50.67|0
1655386500000|2022-06-16 13:35:00|54.97|52.09|55.71|52.83|56.23|53.35|54.46|51.58|0
1655386800000|2022-06-16 13:40:00|55.74|52.86|56.1|53.22|56.47|53.59|55.35|52.47|0
1655387100000|2022-06-16 13:45:00|56.15|53.27|54.96|52.08|56.26|53.38|54.45|51.57|0
1655387400000|2022-06-16 13:50:00|55.04|52.16|53.62|50.74|56.15|53.27|53.49|50.61|0
1655387700000|2022-06-16 13:55:00|54.71|51.83|54.44|51.56|54.81|51.93|53.79|50.91|0
1655388000000|2022-06-16 14:00:00|54.6|51.72|55.2|52.32|55.3|52.42|54.22|51.34|0
1655388300000|2022-06-16 14:05:00|55.27|52.39|55.27|52.39|55.9|53.02|55.2|52.32|0
1655388600000|2022-06-16 14:10:00|55.32|52.44|56.63|53.75|57.46|54.58|55.32|52.44|0
1655388900000|2022-06-16 14:15:00|56.71|53.83|56.5|53.62|56.74|53.86|55.77|52.89|0
1655389200000|2022-06-16 14:20:00|56.66|53.78|55.43|52.55|56.66|53.78|55.17|52.29|0
1655389500000|2022-06-16 14:25:00|55.4|52.52|55.14|52.26|55.53|52.65|55.04|52.16|0
1655389800000|2022-06-16 14:30:00|55.24|52.36|55.45|52.57|55.87|52.99|55.09|52.21|0
1655390100000|2022-06-16 14:35:00|55.5|52.62|56.47|53.59|56.49|53.61|55.5|52.62|0
1655390400000|2022-06-16 14:40:00|56.49|53.61|57.53|54.65|57.53|54.65|56.33|53.45|0
1655390700000|2022-06-16 14:45:00|57.5|54.62|58.12|55.24|58.12|55.24|57.31|54.43|0
1655391000000|2022-06-16 14:50:00|58.09|55.21|57.98|55.1|58.6|55.72|57.87|54.99|0
1655391300000|2022-06-16 14:55:00|57.95|55.07|60.44|57.56|60.44|57.56|57.79|54.91|0
1655391600000|2022-06-16 15:00:00|60.46|57.58|59.55|56.67|60.49|57.61|59.39|56.51|0
1655391900000|2022-06-16 15:05:00|59.69|56.81|59.61|56.73|60.27|57.39|59.58|56.7|0
1655392200000|2022-06-16 15:10:00|59.66|56.78|58.5|55.62|59.8|56.92|58.5|55.62|0
1655392500000|2022-06-16 15:15:00|58.66|55.78|58.76|55.88|58.87|55.99|58.15|55.27|0
1655392800000|2022-06-16 15:20:00|58.82|55.94|58.52|55.64|59.19|56.31|58.25|55.37|0
1655393100000|2022-06-16 15:25:00|58.55|55.67|58.12|55.24|58.63|55.75|57.4|54.52|0
1655393400000|2022-06-16 15:30:00|58|55.12|58.68|55.8|58.7|55.82|57.96|55.08|0
1655393700000|2022-06-16 15:35:00|58.76|55.88|58.27|55.39|58.92|56.04|58.19|55.31|0
1655394000000|2022-06-16 15:40:00|58.25|55.37|59.24|56.36|59.6|56.72|58.19|55.31|0
1655394300000|2022-06-16 15:45:00|59.31|56.43|59.21|56.33|59.55|56.67|59.19|56.31|0
1655394600000|2022-06-16 15:50:00|59.1|56.22|59.48|56.6|59.72|56.84|58.86|55.98|0
1655394900000|2022-06-16 15:55:00|59.46|56.58|58.4|55.52|59.51|56.63|58.4|55.52|0
1655395200000|2022-06-16 16:00:00|58.43|55.55|59.04|56.16|59.34|56.46|58.26|55.38|0
1655395500000|2022-06-16 16:05:00|59.1|56.22|59.81|56.93|59.81|56.93|58.88|56|0
1655395800000|2022-06-16 16:10:00|59.83|56.95|60.02|57.14|60.08|57.2|59.29|56.41|0
1655396100000|2022-06-16 16:15:00|60.05|57.17|59.75|56.87|60.05|57.17|59.23|56.35|0
1655396400000|2022-06-16 16:20:00|59.77|56.89|59.61|56.73|60.02|57.14|59.36|56.48|0
1655396700000|2022-06-16 16:25:00|59.53|56.65|58.63|55.75|59.8|56.92|58.5|55.62|0
1655397000000|2022-06-16 16:30:00|58.6|55.72|58.87|55.99|59.46|56.58|58.41|55.53|0
1655397300000|2022-06-16 16:35:00|58.9|56.02|59.24|56.36|59.69|56.81|58.9|56.02|0
1655397600000|2022-06-16 16:40:00|59.19|56.31|58.63|55.75|59.47|56.59|58.33|55.45|0
1655397900000|2022-06-16 16:45:00|58.68|55.8|58.33|55.45|58.98|56.1|58.1|55.22|0
1655398200000|2022-06-16 16:50:00|58.3|55.42|58.65|55.77|58.87|55.99|58.14|55.26|0
1655398500000|2022-06-16 16:55:00|58.62|55.74|58.75|55.87|59.21|56.33|58.62|55.74|0
1655398800000|2022-06-16 17:00:00|58.59|55.71|58.78|55.9|58.97|56.09|57.98|55.1|0
1655399100000|2022-06-16 17:05:00|58.73|55.85|57.84|54.96|58.97|56.09|57.45|54.57|0
1655399400000|2022-06-16 17:10:00|57.8|54.92|58.08|55.2|58.4|55.52|57.76|54.88|0
1655399700000|2022-06-16 17:15:00|58.05|55.17|58.4|55.52|58.4|55.52|57.83|54.95|0
1655400000000|2022-06-16 17:20:00|58.37|55.49|59.07|56.19|59.13|56.25|58.32|55.44|0
1655400300000|2022-06-16 17:25:00|59.04|56.16|57.7|54.82|59.23|56.35|57.23|54.35|0
1655400600000|2022-06-16 17:30:00|58.07|55.19|57.73|54.85|58.53|55.65|57.44|54.56|0
1655400900000|2022-06-16 17:35:00|57.7|54.82|57.96|55.08|58.55|55.67|57.65|54.77|0
1655401200000|2022-06-16 17:40:00|58.02|55.14|59.14|56.26|59.14|56.26|57.86|54.98|0
1655401500000|2022-06-16 17:45:00|59.2|56.32|59.14|56.26|59.66|56.78|59.05|56.17|0
1655401800000|2022-06-16 17:50:00|59.03|56.15|59.5|56.62|59.62|56.74|59.03|56.15|0
1655402100000|2022-06-16 17:55:00|59.47|56.59|58.12|55.24|60.01|57.13|57.77|54.89|0
1655402400000|2022-06-16 18:00:00|58.2|55.32|57.9|55.02|58.28|55.4|57.63|54.75|0
1655402700000|2022-06-16 18:05:00|57.93|55.05|58.39|55.51|58.66|55.78|57.76|54.88|0
1655403000000|2022-06-16 18:10:00|58.44|55.56|58.06|55.18|58.47|55.59|57.98|55.1|0
1655403300000|2022-06-16 18:15:00|58.08|55.2|58.14|55.26|58.46|55.58|58.06|55.18|0
1655403600000|2022-06-16 18:20:00|58.03|55.15|58.68|55.8|58.79|55.91|58|55.12|0
1655403900000|2022-06-16 18:25:00|58.65|55.77|58.87|55.99|58.87|55.99|58.46|55.58|0
1655404200000|2022-06-16 18:30:00|58.95|56.07|58.79|55.91|59.03|56.15|58.35|55.47|0
1655404500000|2022-06-16 18:35:00|58.76|55.88|58.59|55.71|59.06|56.18|58.38|55.5|0
1655404800000|2022-06-16 18:40:00|58.57|55.69|58.35|55.47|58.57|55.69|57.62|54.74|0
1655405100000|2022-06-16 18:45:00|58.4|55.52|59.89|57.01|59.89|57.01|58.07|55.19|0
1655405400000|2022-06-16 18:50:00|59.86|56.98|60.03|57.15|60.11|57.23|59.47|56.59|0
1655405700000|2022-06-16 18:55:00|60|57.12|63.79|60.91|64.34|61.46|58.41|55.53|0
1655406000000|2022-06-16 19:00:00|63.82|60.94|62.51|59.63|63.96|61.08|62.09|59.21|0
1655406300000|2022-06-16 19:05:00|62.62|59.74|61.58|58.7|63.19|60.31|61.58|58.7|0
1655406600000|2022-06-16 19:10:00|61.61|58.73|62.08|59.2|62.53|59.65|60.92|58.04|0
1655406900000|2022-06-16 19:15:00|62.31|59.43|61.74|58.86|62.87|59.99|61.74|58.86|0
1655407200000|2022-06-16 19:20:00|61.73|58.85|61.74|58.86|61.94|59.06|61.22|58.34|0
1655407500000|2022-06-16 19:25:00|61.8|58.92|61.35|58.47|61.99|59.11|60.8|57.92|0
1655407800000|2022-06-16 19:30:00|61.41|58.53|62.89|60.01|63.03|60.15|61.24|58.36|0
1655408100000|2022-06-16 19:35:00|63.06|60.18|62.63|59.75|63.22|60.34|61.36|58.48|0
1655408400000|2022-06-16 19:40:00|62.61|59.73|63.03|60.15|63.03|60.15|61.63|58.75|0
1655408700000|2022-06-16 19:45:00|63.06|60.18|63.88|61|64.17|61.29|62.77|59.89|0
1655409000000|2022-06-16 19:50:00|63.78|60.9|63.22|60.34|63.85|60.97|62.86|59.98|0
1655409300000|2022-06-16 19:55:00|63.08|60.2|61.29|58.41|63.34|60.46|61.29|58.41|0
1655409600000|2022-06-16 20:00:00|61.48|58.6|61.88|59|62.01|59.13|61.26|58.38|0
1655409900000|2022-06-16 20:05:00|61.93|59.05|62.23|59.35|62.23|59.35|61.14|58.26|0
1655410200000|2022-06-16 20:10:00|62.29|59.41|60.93|58.05|62.29|59.41|60.93|58.05|0
1655410500000|2022-06-16 20:15:00|61.3|57.94|62.08|58.72|62.13|58.77|61.29|57.93|0
1655410800000|2022-06-16 20:20:00|62.02|58.66|61.89|58.53|62.17|58.81|61.88|58.52|0
1655411100000|2022-06-16 20:25:00|61.91|58.55|61.59|58.23|62.1|58.74|61.59|58.23|0
1655411400000|2022-06-16 20:30:00|61.57|58.21|61.71|58.35|61.71|58.35|61.41|58.05|0
1655411700000|2022-06-16 20:35:00|61.74|58.38|61.79|58.43|61.82|58.46|61.61|58.25|0
1655412000000|2022-06-16 20:40:00|61.78|58.42|61.79|58.43|61.85|58.49|61.71|58.35|0
1655412300000|2022-06-16 20:45:00|61.75|58.39|61.15|57.79|61.75|58.39|61.15|57.79|0
1655412600000|2022-06-16 20:50:00|61.2|57.84|60.93|57.57|61.21|57.85|60.85|57.49|0
1655412900000|2022-06-16 20:55:00|60.96|57.6|61|57.64|61.12|57.76|60.81|57.45|0
1655413200000|2022-06-16 21:00:00|61.05|57.69|60.97|57.61|61.09|57.73|60.97|57.61|0
1655413500000|2022-06-16 21:05:00|60.96|57.6|60.97|57.61|61.03|57.67|60.95|57.59|0
1655413800000|2022-06-16 21:10:00|61|57.64|60.95|57.59|61|57.64|60.94|57.58|0
1655414100000|2022-06-16 21:15:00|60.99|57.63|60.94|57.58|61|57.64|60.94|57.58|0
1655414400000|2022-06-16 21:20:00|60.92|57.56|60.89|57.53|60.92|57.56|60.87|57.51|0
1655414700000|2022-06-16 21:25:00|60.9|57.54|60.87|57.51|60.94|57.58|60.87|57.51|0
1655415000000|2022-06-16 21:30:00|60.88|57.52|60.96|57.6|60.97|57.61|60.84|57.48|0
1655415300000|2022-06-16 21:35:00|60.97|57.61|61|57.64|61|57.64|60.97|57.61|0
1655415600000|2022-06-16 21:40:00|61.01|57.65|60.92|57.56|61.01|57.65|60.92|57.56|0
1655415900000|2022-06-16 21:45:00|60.94|57.58|61.05|57.69|61.05|57.69|60.94|57.58|0
1655416200000|2022-06-16 21:50:00|60.97|57.61|61.01|57.65|61.05|57.69|60.96|57.6|0
1655416500000|2022-06-16 21:55:00|61|57.64|60.92|57.56|61.01|57.65|60.91|57.55|0
1655416800000|2022-06-16 22:00:00|60.84|57.48|60.44|57.08|60.84|57.48|60.36|57|0
1655417100000|2022-06-16 22:05:00|60.4|57.04|60.78|57.42|60.82|57.46|60.31|56.95|0
1654499100000|2022-06-06 07:05:00|30.87|28.47|30.86|28.46|30.96|28.56|30.8|28.4|0
1654499400000|2022-06-06 07:10:00|30.87|28.47|30.87|28.47|30.95|28.55|30.84|28.44|0
1654499700000|2022-06-06 07:15:00|30.85|28.45|30.92|28.52|30.94|28.54|30.84|28.44|0
1654500000000|2022-06-06 07:20:00|30.93|28.53|30.79|28.39|31.03|28.63|30.77|28.37|0
1654500300000|2022-06-06 07:25:00|30.8|28.4|30.88|28.48|30.92|28.52|30.77|28.37|0
1654500600000|2022-06-06 07:30:00|30.89|28.49|31.01|28.61|31.07|28.67|30.89|28.49|0
1654500900000|2022-06-06 07:35:00|30.98|28.58|30.9|28.5|31.07|28.67|30.88|28.48|0
1654501200000|2022-06-06 07:40:00|30.86|28.46|30.9|28.5|30.94|28.54|30.78|28.38|0
1654501500000|2022-06-06 07:45:00|30.91|28.51|30.82|28.42|30.95|28.55|30.78|28.38|0
1654501800000|2022-06-06 07:50:00|30.83|28.43|30.48|28.08|30.87|28.47|30.32|27.92|0
1654502100000|2022-06-06 07:55:00|30.5|28.1|30.26|27.86|30.56|28.16|30.26|27.86|0
1654502400000|2022-06-06 08:00:00|30.24|27.84|30.12|27.72|30.24|27.84|30.08|27.68|0
1654502700000|2022-06-06 08:05:00|30.14|27.74|30.76|28.36|31.58|29.18|30.11|27.71|0
1654503000000|2022-06-06 08:10:00|30.73|28.33|30.54|28.14|30.78|28.38|30.48|28.08|0
1654503300000|2022-06-06 08:15:00|30.53|28.13|30.59|28.19|30.62|28.22|30.42|28.02|0
1654503600000|2022-06-06 08:20:00|30.61|28.21|30.53|28.13|30.62|28.22|30.51|28.11|0
1654503900000|2022-06-06 08:25:00|30.51|28.11|30.51|28.11|30.55|28.15|30.51|28.11|0
1654504200000|2022-06-06 08:30:00|30.45|28.05|30.58|28.18|30.59|28.19|30.38|27.98|0
1654504500000|2022-06-06 08:35:00|30.59|28.19|30.58|28.18|30.62|28.22|30.55|28.15|0
1654504800000|2022-06-06 08:40:00|30.56|28.16|30.56|28.16|30.58|28.18|30.5|28.1|0
1654505100000|2022-06-06 08:45:00|30.55|28.15|30.51|28.11|30.64|28.24|30.51|28.11|0
1654505400000|2022-06-06 08:50:00|30.5|28.1|30.41|28.01|30.6|28.2|30.4|28|0
1654505700000|2022-06-06 08:55:00|30.43|28.03|30.43|28.03|30.52|28.12|30.4|28|0
1654506000000|2022-06-06 09:00:00|30.44|28.04|30.52|28.12|30.56|28.16|30.41|28.01|0
1654506300000|2022-06-06 09:05:00|30.5|28.1|30.58|28.18|30.58|28.18|30.5|28.1|0
1654506600000|2022-06-06 09:10:00|30.57|28.17|30.55|28.15|30.61|28.21|30.55|28.15|0
1654506900000|2022-06-06 09:15:00|30.58|28.18|30.63|28.23|30.67|28.27|30.57|28.17|0
1654507200000|2022-06-06 09:20:00|30.65|28.25|30.66|28.26|30.7|28.3|30.63|28.23|0
1654507500000|2022-06-06 09:25:00|30.65|28.25|30.7|28.3|30.76|28.36|30.63|28.23|0
1654507800000|2022-06-06 09:30:00|30.71|28.31|30.74|28.34|30.8|28.4|30.7|28.3|0
1654508100000|2022-06-06 09:35:00|30.75|28.35|30.94|28.54|30.94|28.54|30.75|28.35|0
1654508400000|2022-06-06 09:40:00|30.95|28.55|30.96|28.56|31|28.6|30.84|28.44|0
1654508700000|2022-06-06 09:45:00|30.95|28.55|30.83|28.43|30.96|28.56|30.83|28.43|0
1654509000000|2022-06-06 09:50:00|30.85|28.45|30.93|28.53|30.95|28.55|30.81|28.41|0
1654509300000|2022-06-06 09:55:00|30.92|28.52|30.82|28.42|30.95|28.55|30.82|28.42|0
1654509600000|2022-06-06 10:00:00|30.84|28.44|30.73|28.33|30.86|28.46|30.68|28.28|0
1654509900000|2022-06-06 10:05:00|30.72|28.32|30.71|28.31|30.78|28.38|30.69|28.29|0
1654510200000|2022-06-06 10:10:00|30.7|28.3|30.71|28.31|30.75|28.35|30.67|28.27|0
1654510500000|2022-06-06 10:15:00|30.72|28.32|30.74|28.34|30.77|28.37|30.7|28.3|0
1654510800000|2022-06-06 10:20:00|30.73|28.33|30.66|28.26|30.75|28.35|30.63|28.23|0
1654511100000|2022-06-06 10:25:00|30.64|28.24|30.65|28.25|30.68|28.28|30.6|28.2|0
1654511400000|2022-06-06 10:30:00|30.64|28.24|30.6|28.2|30.7|28.3|30.58|28.18|0
1654511700000|2022-06-06 10:35:00|30.59|28.19|30.68|28.28|30.71|28.31|30.58|28.18|0
1654512000000|2022-06-06 10:40:00|30.67|28.27|30.65|28.25|30.67|28.27|30.64|28.24|0
1654512300000|2022-06-06 10:45:00|30.67|28.27|30.67|28.27|30.67|28.27|30.63|28.23|0
1654512600000|2022-06-06 10:50:00|30.66|28.26|30.58|28.18|30.68|28.28|30.57|28.17|0
1654512900000|2022-06-06 10:55:00|30.59|28.19|30.6|28.2|30.62|28.22|30.54|28.14|0
1654513200000|2022-06-06 11:00:00|30.62|28.22|30.72|28.32|30.74|28.34|30.62|28.22|0
1654513500000|2022-06-06 11:05:00|30.73|28.33|30.73|28.33|30.74|28.34|30.69|28.29|0
1654513800000|2022-06-06 11:10:00|30.72|28.32|30.74|28.34|30.74|28.34|30.7|28.3|0
1654514100000|2022-06-06 11:15:00|30.73|28.33|30.64|28.24|30.74|28.34|30.62|28.22|0
1654514400000|2022-06-06 11:20:00|30.63|28.23|30.54|28.14|30.67|28.27|30.53|28.13|0
1654514700000|2022-06-06 11:25:00|30.53|28.13|30.59|28.19|30.64|28.24|30.53|28.13|0
1654515000000|2022-06-06 11:30:00|30.6|28.2|30.6|28.2|30.63|28.23|30.51|28.11|0
1654515300000|2022-06-06 11:35:00|30.63|28.23|30.64|28.24|30.65|28.25|30.58|28.18|0
1654515600000|2022-06-06 11:40:00|30.63|28.23|30.74|28.34|30.75|28.35|30.63|28.23|0
1654515900000|2022-06-06 11:45:00|30.73|28.33|30.89|28.49|30.96|28.56|30.71|28.31|0
1654516200000|2022-06-06 11:50:00|30.9|28.5|30.76|28.36|30.95|28.55|30.7|28.3|0
1654516500000|2022-06-06 11:55:00|30.65|28.25|30.52|28.12|30.69|28.29|30.52|28.12|0
1654516800000|2022-06-06 12:00:00|30.49|28.09|30.58|28.18|30.58|28.18|30.49|28.09|0
1654517100000|2022-06-06 12:05:00|30.6|28.2|30.51|28.11|30.61|28.21|30.41|28.01|0
1654517400000|2022-06-06 12:10:00|30.53|28.13|30.47|28.07|30.53|28.13|30.44|28.04|0
1654517700000|2022-06-06 12:15:00|30.46|28.06|30.54|28.14|30.54|28.14|30.42|28.02|0
1654518000000|2022-06-06 12:20:00|30.53|28.13|30.7|28.3|30.73|28.33|30.53|28.13|0
1654518300000|2022-06-06 12:25:00|30.71|28.31|32.09|29.69|32.09|29.69|30.4|28|0
1654518600000|2022-06-06 12:30:00|32.08|29.68|31.96|29.56|32.08|29.68|31.93|29.53|0
1654518900000|2022-06-06 12:35:00|31.95|29.55|31.8|29.4|31.95|29.55|31.8|29.4|0
1654519200000|2022-06-06 12:40:00|31.81|29.41|31.86|29.46|31.93|29.53|31.8|29.4|0
1654519500000|2022-06-06 12:45:00|31.88|29.48|31.76|29.36|31.89|29.49|31.62|29.22|0
1654519800000|2022-06-06 12:50:00|31.77|29.37|31.89|29.49|31.94|29.54|31.73|29.33|0
1654520100000|2022-06-06 12:55:00|31.9|29.5|31.95|29.55|31.98|29.58|31.85|29.45|0
1654520400000|2022-06-06 13:00:00|31.94|29.54|31.93|29.53|32.01|29.61|31.91|29.51|0
1654520700000|2022-06-06 13:05:00|31.95|29.55|31.83|29.43|31.95|29.55|31.78|29.38|0
1654521000000|2022-06-06 13:10:00|31.84|29.44|31.83|29.43|31.86|29.46|31.75|29.35|0
1654521300000|2022-06-06 13:15:00|31.81|29.41|31.99|29.59|32.13|29.73|31.81|29.41|0
1654521600000|2022-06-06 13:20:00|32|29.6|32.09|29.69|32.17|29.77|31.98|29.58|0
1654521900000|2022-06-06 13:25:00|32.1|29.7|32.08|29.68|32.17|29.77|32.08|29.68|0
1654522200000|2022-06-06 13:30:00|32.01|29.61|32.08|29.68|32.33|29.93|31.82|29.42|0
1654522500000|2022-06-06 13:35:00|32.11|29.71|32.34|29.94|32.59|30.19|32.07|29.67|0
1654522800000|2022-06-06 13:40:00|32.32|29.92|32.12|29.72|32.45|30.05|31.7|29.3|0
1654523100000|2022-06-06 13:45:00|32.15|29.75|32.41|30.01|32.67|30.27|32.05|29.65|0
1654523400000|2022-06-06 13:50:00|32.4|30|32.31|29.91|32.59|30.19|32.23|29.83|0
1654523700000|2022-06-06 13:55:00|32.33|29.93|31.9|29.5|32.44|30.04|31.89|29.49|0
1654524000000|2022-06-06 14:00:00|31.87|29.47|31.32|28.92|31.9|29.5|31.25|28.85|0
1654524300000|2022-06-06 14:05:00|31.34|28.94|31.67|29.27|32|29.6|31.28|28.88|0
1654524600000|2022-06-06 14:10:00|31.65|29.25|31.58|29.18|31.72|29.32|31.53|29.13|0
1654524900000|2022-06-06 14:15:00|31.59|29.19|31.82|29.42|31.99|29.59|31.55|29.15|0
1654525200000|2022-06-06 14:20:00|31.88|29.48|32.06|29.66|32.06|29.66|31.74|29.34|0
1654525500000|2022-06-06 14:25:00|32.1|29.7|31.95|29.55|32.21|29.81|31.8|29.4|0
1654525800000|2022-06-06 14:30:00|31.89|29.49|31.84|29.44|32.03|29.63|31.77|29.37|0
1654526100000|2022-06-06 14:35:00|31.82|29.42|31.89|29.49|32.09|29.69|31.77|29.37|0
1654526400000|2022-06-06 14:40:00|31.85|29.45|31.85|29.45|32.16|29.76|31.77|29.37|0
1654526700000|2022-06-06 14:45:00|31.82|29.42|31.76|29.36|31.97|29.57|31.76|29.36|0
1654527000000|2022-06-06 14:50:00|31.78|29.38|32.02|29.62|32.03|29.63|31.64|29.24|0
1654527300000|2022-06-06 14:55:00|31.99|29.59|31.86|29.46|32.07|29.67|31.82|29.42|0
1654527600000|2022-06-06 15:00:00|31.84|29.44|31.96|29.56|31.99|29.59|31.65|29.25|0
1654527900000|2022-06-06 15:05:00|31.98|29.58|32.28|29.88|32.3|29.9|31.83|29.43|0
1654528200000|2022-06-06 15:10:00|32.32|29.92|32.77|30.37|32.9|30.5|32.32|29.92|0
1654528500000|2022-06-06 15:15:00|32.83|30.43|33.07|30.67|33.55|31.15|31.91|29.51|0
1654528800000|2022-06-06 15:20:00|33.12|30.72|32.99|30.59|33.16|30.76|32.83|30.43|0
1654529100000|2022-06-06 15:25:00|32.97|30.57|32.8|30.4|33.06|30.66|32.75|30.35|0
1654529400000|2022-06-06 15:30:00|32.79|30.39|32.9|30.5|32.97|30.57|32.69|30.29|0
1654529700000|2022-06-06 15:35:00|32.97|30.57|32.91|30.51|33.07|30.67|32.76|30.36|0
1654530000000|2022-06-06 15:40:00|32.94|30.54|32.54|30.14|32.96|30.56|32.51|30.11|0
1654530300000|2022-06-06 15:45:00|32.56|30.16|32.72|30.32|32.72|30.32|32.33|29.93|0
1654530600000|2022-06-06 15:50:00|32.74|30.34|32.64|30.24|32.8|30.4|32.52|30.12|0
1654530900000|2022-06-06 15:55:00|32.62|30.22|32.62|30.22|32.76|30.36|32.52|30.12|0
1654531200000|2022-06-06 16:00:00|32.64|30.24|33.45|31.05|33.6|31.2|32.6|30.2|0
1654531500000|2022-06-06 16:05:00|33.42|31.02|33.65|31.25|33.66|31.26|33.29|30.89|0
1654531800000|2022-06-06 16:10:00|33.66|31.26|33.83|31.43|33.95|31.55|33.6|31.2|0
1654532100000|2022-06-06 16:15:00|33.91|31.51|33.72|31.32|33.95|31.55|33.6|31.2|0
1654532400000|2022-06-06 16:20:00|33.74|31.34|33.92|31.52|33.92|31.52|33.59|31.19|0
1654532700000|2022-06-06 16:25:00|33.89|31.49|33.97|31.57|34.08|31.68|33.7|31.3|0
1654533000000|2022-06-06 16:30:00|33.99|31.59|33.79|31.39|34.27|31.87|33.78|31.38|0
1654533300000|2022-06-06 16:35:00|33.81|31.41|33.64|31.24|33.86|31.46|33.61|31.21|0
1654533600000|2022-06-06 16:40:00|33.62|31.22|33.57|31.17|33.73|31.33|33.5|31.1|0
1654533900000|2022-06-06 16:45:00|33.55|31.15|33.54|31.14|33.61|31.21|33.42|31.02|0
1654534200000|2022-06-06 16:50:00|33.58|31.18|33.54|31.14|33.81|31.41|33.52|31.12|0
1654534500000|2022-06-06 16:55:00|33.56|31.16|33.39|30.99|33.59|31.19|33.32|30.92|0
1654534800000|2022-06-06 17:00:00|33.38|30.98|33.66|31.26|33.66|31.26|33.38|30.98|0
1654535100000|2022-06-06 17:05:00|33.63|31.23|33.49|31.09|33.66|31.26|33.37|30.97|0
1654535400000|2022-06-06 17:10:00|33.45|31.05|33.05|30.65|33.89|31.49|32.93|30.53|0
1654535700000|2022-06-06 17:15:00|33.07|30.67|33.12|30.72|33.33|30.93|33.01|30.61|0
1654536000000|2022-06-06 17:20:00|33.14|30.74|33.05|30.65|33.31|30.91|32.94|30.54|0
1654536300000|2022-06-06 17:25:00|33.1|30.7|33.01|30.61|33.17|30.77|32.97|30.57|0
1654536600000|2022-06-06 17:30:00|33.02|30.62|32.85|30.45|33.08|30.68|32.8|30.4|0
1654536900000|2022-06-06 17:35:00|32.89|30.49|32.44|30.04|32.91|30.51|32.33|29.93|0
1654537200000|2022-06-06 17:40:00|32.41|30.01|32.23|29.83|32.46|30.06|32.12|29.72|0
1654537500000|2022-06-06 17:45:00|32.22|29.82|32.2|29.8|32.41|30.01|32.18|29.78|0
1654537800000|2022-06-06 17:50:00|32.22|29.82|32.15|29.75|32.25|29.85|32.01|29.61|0
1654538100000|2022-06-06 17:55:00|32.13|29.73|31.97|29.57|32.13|29.73|31.95|29.55|0
1654538400000|2022-06-06 18:00:00|31.95|29.55|32.01|29.61|32.1|29.7|31.95|29.55|0
1654538700000|2022-06-06 18:05:00|32.02|29.62|32.14|29.74|32.32|29.92|31.96|29.56|0
1654539000000|2022-06-06 18:10:00|32.16|29.76|32.28|29.88|32.28|29.88|32.09|29.69|0
1654539300000|2022-06-06 18:15:00|32.31|29.91|32.34|29.94|32.48|30.08|32.23|29.83|0
1654539600000|2022-06-06 18:20:00|32.35|29.95|32.81|30.41|32.95|30.55|32.35|29.95|0
1654539900000|2022-06-06 18:25:00|32.87|30.47|33.05|30.65|33.19|30.79|32.8|30.4|0
1654540200000|2022-06-06 18:30:00|33.09|30.69|33.05|30.65|33.21|30.81|32.96|30.56|0
1654540500000|2022-06-06 18:35:00|33.04|30.64|33.23|30.83|33.31|30.91|32.92|30.52|0
1654540800000|2022-06-06 18:40:00|33.22|30.82|32.98|30.58|33.26|30.86|32.93|30.53|0
1654541100000|2022-06-06 18:45:00|32.99|30.59|33.05|30.65|33.06|30.66|32.79|30.39|0
1654541400000|2022-06-06 18:50:00|33.1|30.7|33.06|30.66|33.59|31.19|33.04|30.64|0
1654541700000|2022-06-06 18:55:00|33.13|30.73|33.04|30.64|33.19|30.79|32.83|30.43|0
1654542000000|2022-06-06 19:00:00|33.09|30.69|33.06|30.66|33.21|30.81|32.83|30.43|0
1654542300000|2022-06-06 19:05:00|33.1|30.7|33.26|30.86|33.36|30.96|32.99|30.59|0
1654542600000|2022-06-06 19:10:00|33.28|30.88|33.29|30.89|33.56|31.16|32.8|30.4|0
1654542900000|2022-06-06 19:15:00|33.32|30.92|33.56|31.16|33.57|31.17|33.07|30.67|0
1654543200000|2022-06-06 19:20:00|33.6|31.2|33.47|31.07|33.81|31.41|33.34|30.94|0
1654543500000|2022-06-06 19:25:00|33.46|31.06|33.5|31.1|33.59|31.19|33.36|30.96|0
1654543800000|2022-06-06 19:30:00|33.53|31.13|33.46|31.06|33.59|31.19|33.3|30.9|0
1654544100000|2022-06-06 19:35:00|33.44|31.04|33.6|31.2|33.8|31.4|33.41|31.01|0
1654544400000|2022-06-06 19:40:00|33.63|31.23|33.08|30.68|33.71|31.31|33.08|30.68|0
1654544700000|2022-06-06 19:45:00|33.1|30.7|33.38|30.98|33.51|31.11|33|30.6|0
1654545000000|2022-06-06 19:50:00|33.39|30.99|32.37|29.97|33.39|30.99|32.37|29.97|0
1654545300000|2022-06-06 19:55:00|32.42|30.02|32.54|30.14|32.73|30.33|32.26|29.86|0
1654545600000|2022-06-06 20:00:00|32.63|30.23|32.72|30.32|32.73|30.33|32.58|30.18|0
1654545900000|2022-06-06 20:05:00|32.7|30.3|32.72|30.32|32.75|30.35|32.62|30.22|0
1654546200000|2022-06-06 20:10:00|32.73|30.33|32.73|30.33|32.76|30.36|32.62|30.22|0
1654546500000|2022-06-06 20:15:00|32.94|30.14|32.83|30.03|32.96|30.16|32.82|30.02|0
1654546800000|2022-06-06 20:20:00|32.84|30.04|32.82|30.02|32.84|30.04|32.79|29.99|0
1654547100000|2022-06-06 20:25:00|32.81|30.01|32.9|30.1|32.9|30.1|32.8|30|0
1654547400000|2022-06-06 20:30:00|32.88|30.08|32.76|29.96|32.88|30.08|32.74|29.94|0
1654547700000|2022-06-06 20:35:00|32.75|29.95|32.7|29.9|32.78|29.98|32.68|29.88|0
1654548000000|2022-06-06 20:40:00|32.71|29.91|32.71|29.91|32.74|29.94|32.7|29.9|0
1654548300000|2022-06-06 20:45:00|32.72|29.92|32.72|29.92|32.74|29.94|32.71|29.91|0
1654548600000|2022-06-06 20:50:00|32.7|29.9|32.64|29.84|32.72|29.92|32.62|29.82|0
1654548900000|2022-06-06 20:55:00|32.62|29.82|32.72|29.92|32.72|29.92|32.61|29.81|0
1654549200000|2022-06-06 21:00:00|32.71|29.91|32.69|29.89|32.72|29.92|32.69|29.89|0
1654549500000|2022-06-06 21:05:00|32.68|29.88|32.69|29.89|32.69|29.89|32.66|29.86|0
1654549800000|2022-06-06 21:10:00|32.67|29.87|32.7|29.9|32.76|29.96|32.67|29.87|0
1654550100000|2022-06-06 21:15:00|32.68|29.88|32.7|29.9|32.7|29.9|32.67|29.87|0
1654550400000|2022-06-06 21:20:00|32.69|29.89|32.71|29.91|32.72|29.92|32.68|29.88|0
1654550700000|2022-06-06 21:25:00|32.72|29.92|32.7|29.9|32.72|29.92|32.7|29.9|0
1654551000000|2022-06-06 21:30:00|32.69|29.89|32.75|29.95|32.75|29.95|32.69|29.89|0
1654551300000|2022-06-06 21:35:00|32.77|29.97|32.75|29.95|32.77|29.97|32.72|29.92|0
1654551600000|2022-06-06 21:40:00|32.74|29.94|32.72|29.92|32.74|29.94|32.72|29.92|0
1654551900000|2022-06-06 21:45:00|32.7|29.9|32.69|29.89|32.7|29.9|32.68|29.88|0
1654552200000|2022-06-06 21:50:00|32.7|29.9|32.69|29.89|32.7|29.9|32.69|29.89|0
1654552500000|2022-06-06 21:55:00|32.68|29.88|32.66|29.86|32.68|29.88|32.66|29.86|0
1654552800000|2022-06-06 22:00:00|32.71|29.91|32.67|29.87|32.72|29.92|32.56|29.76|0
1654553100000|2022-06-06 22:05:00|32.64|29.84|32.73|29.93|32.73|29.93|32.59|29.79|0
1654553400000|2022-06-06 22:10:00|32.72|29.92|32.66|29.86|32.75|29.95|32.64|29.84|0
1654553700000|2022-06-06 22:15:00|32.69|29.89|32.75|29.95|32.79|29.99|32.65|29.85|0
1654554000000|2022-06-06 22:20:00|32.74|29.94|32.86|30.06|32.88|30.08|32.74|29.94|0
1654554300000|2022-06-06 22:25:00|32.87|30.07|32.83|30.03|32.87|30.07|32.8|30|0
1654554600000|2022-06-06 22:30:00|32.84|30.04|32.91|30.11|32.93|30.13|32.81|30.01|0
1654554900000|2022-06-06 22:35:00|32.9|30.1|32.99|30.19|33.04|30.24|32.84|30.04|0
1654555200000|2022-06-06 22:40:00|32.98|30.18|32.98|30.18|33.02|30.22|32.92|30.12|0
1654555500000|2022-06-06 22:45:00|32.96|30.16|32.92|30.12|32.98|30.18|32.86|30.06|0
1654555800000|2022-06-06 22:50:00|32.91|30.11|32.93|30.13|32.95|30.15|32.85|30.05|0
1654556100000|2022-06-06 22:55:00|32.95|30.15|32.95|30.15|33|30.2|32.94|30.14|0
1654556400000|2022-06-06 23:00:00|32.94|30.14|32.9|30.1|32.99|30.19|32.9|30.1|0
1654556700000|2022-06-06 23:05:00|32.92|30.12|32.82|30.02|32.92|30.12|32.82|30.02|0
1654557000000|2022-06-06 23:10:00|32.83|30.03|32.79|29.99|32.84|30.04|32.77|29.97|0
1654557300000|2022-06-06 23:15:00|32.77|29.97|32.79|29.99|32.8|30|32.77|29.97|0
1654557600000|2022-06-06 23:20:00|32.77|29.97|32.82|30.02|32.83|30.03|32.77|29.97|0
1654557900000|2022-06-06 23:25:00|32.83|30.03|32.79|29.99|32.83|30.03|32.77|29.97|0
1654558200000|2022-06-06 23:30:00|32.77|29.97|32.8|30|32.8|30|32.77|29.97|0
1654558500000|2022-06-06 23:35:00|32.78|29.98|32.81|30.01|32.83|30.03|32.77|29.97|0
1654558800000|2022-06-06 23:40:00|32.82|30.02|32.78|29.98|32.85|30.05|32.78|29.98|0
1654559100000|2022-06-06 23:45:00|32.77|29.97|32.58|29.78|32.78|29.98|32.58|29.78|0
1654559400000|2022-06-06 23:50:00|32.57|29.77|32.57|29.77|32.62|29.82|32.5|29.7|0
1654559700000|2022-06-06 23:55:00|32.55|29.75|32.65|29.85|32.65|29.85|32.51|29.71|0
1654560000000|2022-06-07 00:00:00|32.64|29.84|33.05|30.25|33.05|30.25|32.62|29.82|0
1654560300000|2022-06-07 00:05:00|33.04|30.24|33.15|30.35|33.17|30.37|33.04|30.24|0
1654560600000|2022-06-07 00:10:00|33.16|30.36|33.22|30.42|33.26|30.46|33.14|30.34|0
1654560900000|2022-06-07 00:15:00|33.24|30.44|33.16|30.36|33.31|30.51|33.12|30.32|0
1654561200000|2022-06-07 00:20:00|33.19|30.39|33.31|30.51|33.33|30.53|33.17|30.37|0
1654561500000|2022-06-07 00:25:00|33.33|30.53|33.29|30.49|33.37|30.57|33.28|30.48|0
1654561800000|2022-06-07 00:30:00|33.3|30.5|33.51|30.71|33.54|30.74|33.29|30.49|0
1654562100000|2022-06-07 00:35:00|33.44|30.64|33.29|30.49|33.47|30.67|33.29|30.49|0
1654562400000|2022-06-07 00:40:00|33.28|30.48|33.26|30.46|33.35|30.55|33.26|30.46|0
1654562700000|2022-06-07 00:45:00|33.28|30.48|33.29|30.49|33.38|30.58|33.26|30.46|0
1654563000000|2022-06-07 00:50:00|33.28|30.48|33.4|30.6|33.42|30.62|33.25|30.45|0
1654563300000|2022-06-07 00:55:00|33.33|30.53|33.33|30.53|33.38|30.58|33.29|30.49|0
1654563600000|2022-06-07 01:00:00|33.32|30.52|33.14|30.34|33.33|30.53|33.14|30.34|0
1654563900000|2022-06-07 01:05:00|33.16|30.36|33.17|30.37|33.19|30.39|33.07|30.27|0
1654564200000|2022-06-07 01:10:00|33.16|30.36|33.24|30.44|33.27|30.47|33.13|30.33|0
1654564500000|2022-06-07 01:15:00|33.26|30.46|33.11|30.31|33.28|30.48|33.06|30.26|0
1654564800000|2022-06-07 01:20:00|33.1|30.3|33.23|30.43|33.25|30.45|33.1|30.3|0
1654565100000|2022-06-07 01:25:00|33.24|30.44|34.08|31.28|34.24|31.44|33.24|30.44|0
1654565400000|2022-06-07 01:30:00|34.04|31.24|33.92|31.12|34.18|31.38|33.9|31.1|0
1654565700000|2022-06-07 01:35:00|33.93|31.13|33.84|31.04|33.99|31.19|33.79|30.99|0
1654566000000|2022-06-07 01:40:00|33.86|31.06|33.65|30.85|33.89|31.09|33.65|30.85|0
1654566300000|2022-06-07 01:45:00|33.64|30.84|33.64|30.84|33.71|30.91|33.57|30.77|0
1654566600000|2022-06-07 01:50:00|33.62|30.82|33.67|30.87|33.69|30.89|33.61|30.81|0
1654566900000|2022-06-07 01:55:00|33.68|30.88|33.72|30.92|33.84|31.04|33.66|30.86|0
1654567200000|2022-06-07 02:00:00|33.71|30.91|33.76|30.96|33.79|30.99|33.65|30.85|0
1654567500000|2022-06-07 02:05:00|33.75|30.95|33.97|31.17|33.97|31.17|33.71|30.91|0
1654567800000|2022-06-07 02:10:00|33.95|31.15|34.03|31.23|34.05|31.25|33.95|31.15|0
1654568100000|2022-06-07 02:15:00|34.02|31.22|34.02|31.22|34.05|31.25|33.94|31.14|0
1654568400000|2022-06-07 02:20:00|34.01|31.21|33.88|31.08|34.02|31.22|33.85|31.05|0
1654568700000|2022-06-07 02:25:00|33.86|31.06|33.95|31.15|33.96|31.16|33.85|31.05|0
1654569000000|2022-06-07 02:30:00|33.94|31.14|34|31.2|34.02|31.22|33.92|31.12|0
1654569300000|2022-06-07 02:35:00|33.99|31.19|34|31.2|34.02|31.22|33.95|31.15|0
1654569600000|2022-06-07 02:40:00|33.99|31.19|34.02|31.22|34.03|31.23|33.99|31.19|0
1654569900000|2022-06-07 02:45:00|34.03|31.23|34.1|31.3|34.14|31.34|34.03|31.23|0
1654570200000|2022-06-07 02:50:00|34.09|31.29|34.04|31.24|34.09|31.29|34.03|31.23|0
1654570500000|2022-06-07 02:55:00|34.06|31.26|34.06|31.26|34.13|31.33|34.04|31.24|0
1654570800000|2022-06-07 03:00:00|34.05|31.25|33.11|30.31|34.07|31.27|33.08|30.28|0
1654571100000|2022-06-07 03:05:00|33.1|30.3|33.13|30.33|33.13|30.33|33.08|30.28|0
1654571400000|2022-06-07 03:10:00|33.11|30.31|33.02|30.22|33.11|30.31|33|30.2|0
1654571700000|2022-06-07 03:15:00|33.01|30.21|32.81|30.01|33.02|30.22|32.77|29.97|0
1654572000000|2022-06-07 03:20:00|32.83|30.03|32.74|29.94|32.84|30.04|32.74|29.94|0
1654572300000|2022-06-07 03:25:00|32.72|29.92|32.76|29.96|32.76|29.96|32.65|29.85|0
1654572600000|2022-06-07 03:30:00|32.78|29.98|32.78|29.98|32.79|29.99|32.75|29.95|0
1654572900000|2022-06-07 03:35:00|32.76|29.96|32.73|29.93|32.83|30.03|32.68|29.88|0
1654573200000|2022-06-07 03:40:00|32.75|29.95|32.7|29.9|32.76|29.96|32.69|29.89|0
1654573500000|2022-06-07 03:45:00|32.69|29.89|32.66|29.86|32.73|29.93|32.63|29.83|0
1654573800000|2022-06-07 03:50:00|32.64|29.84|32.61|29.81|32.71|29.91|32.6|29.8|0
1654574100000|2022-06-07 03:55:00|32.64|29.84|32.78|29.98|32.78|29.98|32.59|29.79|0
1654574400000|2022-06-07 04:00:00|32.76|29.96|32.85|30.05|32.88|30.08|32.76|29.96|0
1654574700000|2022-06-07 04:05:00|33.54|30.74|33.17|30.37|33.54|30.74|33.13|30.33|0
1654575000000|2022-06-07 04:10:00|33.18|30.38|33.15|30.35|33.18|30.38|33.14|30.34|0
1654575300000|2022-06-07 04:15:00|33.16|30.36|33.14|30.34|33.2|30.4|33.14|30.34|0
1654575600000|2022-06-07 04:20:00|33.15|30.35|33.08|30.28|33.15|30.35|33.06|30.26|0
1654575900000|2022-06-07 04:25:00|33.06|30.26|33.03|30.23|33.11|30.31|33.03|30.23|0
1654576200000|2022-06-07 04:30:00|33.05|30.25|33.41|30.61|33.42|30.62|33.03|30.23|0
1654576500000|2022-06-07 04:35:00|33.42|30.62|33.32|30.52|33.42|30.62|33.28|30.48|0
1654576800000|2022-06-07 04:40:00|33.31|30.51|33.33|30.53|33.37|30.57|33.3|30.5|0
1654577100000|2022-06-07 04:45:00|33.34|30.54|33.33|30.53|33.43|30.63|33.32|30.52|0
1654577400000|2022-06-07 04:50:00|33.35|30.55|33.34|30.54|33.36|30.56|33.28|30.48|0
1654577700000|2022-06-07 04:55:00|33.33|30.53|33.29|30.49|33.33|30.53|33.25|30.45|0
1654578000000|2022-06-07 05:00:00|33.3|30.5|33.26|30.46|33.31|30.51|33.21|30.41|0
1654578300000|2022-06-07 05:05:00|33.27|30.47|33.43|30.63|33.44|30.64|33.27|30.47|0
1654578600000|2022-06-07 05:10:00|33.44|30.64|33.5|30.7|33.53|30.73|33.38|30.58|0
1654578900000|2022-06-07 05:15:00|33.51|30.71|33.43|30.63|33.51|30.71|33.38|30.58|0
1654579200000|2022-06-07 05:20:00|33.44|30.64|33.64|30.84|33.67|30.87|33.37|30.57|0
1654579500000|2022-06-07 05:25:00|33.66|30.86|33.52|30.72|33.92|31.12|33.4|30.6|0
1654579800000|2022-06-07 05:30:00|33.5|30.7|34.42|31.62|34.53|31.73|33.47|30.67|0
1654580100000|2022-06-07 05:35:00|34.4|31.6|34.44|31.64|34.51|31.71|34.34|31.54|0
1654580400000|2022-06-07 05:40:00|34.45|31.65|34.37|31.57|34.45|31.65|34.3|31.5|0
1654580700000|2022-06-07 05:45:00|34.36|31.56|34.36|31.56|34.46|31.66|34.28|31.48|0
1654581000000|2022-06-07 05:50:00|34.34|31.54|34.34|31.54|34.39|31.59|34.28|31.48|0
1654581300000|2022-06-07 05:55:00|34.33|31.53|34.43|31.63|34.44|31.64|34.25|31.45|0
1654581600000|2022-06-07 06:00:00|34.4|31.6|33.94|31.14|34.4|31.6|33.88|31.08|0
1654581900000|2022-06-07 06:05:00|33.9|31.1|34.04|31.24|34.07|31.27|33.9|31.1|0
1654582200000|2022-06-07 06:10:00|34.06|31.26|33.97|31.17|34.06|31.26|33.97|31.17|0
1654582500000|2022-06-07 06:15:00|33.96|31.16|33.92|31.12|33.98|31.18|33.86|31.06|0
1654582800000|2022-06-07 06:20:00|33.91|31.11|33.95|31.15|33.99|31.19|33.83|31.03|0
1654583100000|2022-06-07 06:25:00|33.94|31.14|33.79|30.99|33.99|31.19|33.79|30.99|0
1654583400000|2022-06-07 06:30:00|33.77|30.97|33.87|31.07|33.89|31.09|33.7|30.9|0
1654583700000|2022-06-07 06:35:00|33.86|31.06|33.92|31.12|33.95|31.15|33.83|31.03|0
1654584000000|2022-06-07 06:40:00|33.9|31.1|33.97|31.17|33.97|31.17|33.81|31.01|0
1654584300000|2022-06-07 06:45:00|33.96|31.16|34|31.2|34.18|31.38|33.96|31.16|0
1654584600000|2022-06-07 06:50:00|34.03|31.23|33.97|31.17|34.03|31.23|33.86|31.06|0
1654584900000|2022-06-07 06:55:00|34.02|31.22|33.99|31.19|34.1|31.3|33.99|31.19|0
1654585200000|2022-06-07 07:00:00|34|31.2|33.94|31.14|34|31.2|33.72|30.92|0
1654585500000|2022-06-07 07:05:00|33.76|31.36|33.53|31.13|33.84|31.44|33.53|31.13|0
1654585800000|2022-06-07 07:10:00|33.55|31.15|33.3|30.9|33.59|31.19|33.28|30.88|0
1654586100000|2022-06-07 07:15:00|33.27|30.87|33.5|31.1|33.56|31.16|33.1|30.7|0
1654586400000|2022-06-07 07:20:00|33.52|31.12|33.81|31.41|34.17|31.77|33.44|31.04|0
1654586700000|2022-06-07 07:25:00|33.79|31.39|33.76|31.36|33.86|31.46|33.64|31.24|0
1654587000000|2022-06-07 07:30:00|33.77|31.37|33.67|31.27|33.77|31.37|33.5|31.1|0
1654587300000|2022-06-07 07:35:00|33.69|31.29|33.9|31.5|33.9|31.5|33.64|31.24|0
1654587600000|2022-06-07 07:40:00|33.92|31.52|33.71|31.31|33.92|31.52|33.66|31.26|0
1654587900000|2022-06-07 07:45:00|33.73|31.33|33.56|31.16|33.73|31.33|33.39|30.99|0
1654588200000|2022-06-07 07:50:00|33.55|31.15|33.6|31.2|33.65|31.25|33.48|31.08|0
1654588500000|2022-06-07 07:55:00|33.61|31.21|33.65|31.25|33.68|31.28|33.51|31.11|0
1654588800000|2022-06-07 08:00:00|33.64|31.24|33.55|31.15|33.72|31.32|33.5|31.1|0
1654589100000|2022-06-07 08:05:00|33.52|31.12|33.49|31.09|33.56|31.16|33.37|30.97|0
1654589400000|2022-06-07 08:10:00|33.47|31.07|33.54|31.14|33.58|31.18|33.45|31.05|0
1654589700000|2022-06-07 08:15:00|33.53|31.13|33.6|31.2|33.72|31.32|33.52|31.12|0
1654590000000|2022-06-07 08:20:00|33.57|31.17|33.54|31.14|33.66|31.26|33.51|31.11|0
1654590300000|2022-06-07 08:25:00|33.55|31.15|33.6|31.2|33.61|31.21|33.44|31.04|0
1654590600000|2022-06-07 08:30:00|33.59|31.19|33.51|31.11|33.63|31.23|33.47|31.07|0
1654590900000|2022-06-07 08:35:00|33.53|31.13|33.28|30.88|33.54|31.14|33.25|30.85|0
1654591200000|2022-06-07 08:40:00|33.27|30.87|33.52|31.12|33.79|31.39|33.27|30.87|0
1654591500000|2022-06-07 08:45:00|33.49|31.09|33.56|31.16|33.58|31.18|33.48|31.08|0
1654591800000|2022-06-07 08:50:00|33.57|31.17|33.57|31.17|33.63|31.23|33.55|31.15|0
1654592100000|2022-06-07 08:55:00|33.58|31.18|33.57|31.17|33.62|31.22|33.53|31.13|0
1654592400000|2022-06-07 09:00:00|33.59|31.19|33.75|31.35|33.75|31.35|33.51|31.11|0
1654592700000|2022-06-07 09:05:00|33.73|31.33|33.79|31.39|33.88|31.48|33.7|31.3|0
1654593000000|2022-06-07 09:10:00|33.8|31.4|33.9|31.5|33.92|31.52|33.77|31.37|0
1654593300000|2022-06-07 09:15:00|33.92|31.52|33.74|31.34|33.96|31.56|33.74|31.34|0
1654593600000|2022-06-07 09:20:00|33.76|31.36|33.67|31.27|33.77|31.37|33.65|31.25|0
1654593900000|2022-06-07 09:25:00|33.68|31.28|33.58|31.18|33.68|31.28|33.54|31.14|0
1654594200000|2022-06-07 09:30:00|33.57|31.17|33.54|31.14|33.59|31.19|33.48|31.08|0
1654594500000|2022-06-07 09:35:00|33.53|31.13|33.66|31.26|33.66|31.26|33.51|31.11|0
1654594800000|2022-06-07 09:40:00|33.68|31.28|33.83|31.43|33.85|31.45|33.68|31.28|0
1654595100000|2022-06-07 09:45:00|33.84|31.44|33.87|31.47|33.9|31.5|33.82|31.42|0
1654595400000|2022-06-07 09:50:00|33.88|31.48|33.94|31.54|33.95|31.55|33.87|31.47|0
1654595700000|2022-06-07 09:55:00|33.95|31.55|33.94|31.54|33.97|31.57|33.84|31.44|0
1654596000000|2022-06-07 10:00:00|33.95|31.55|33.85|31.45|33.95|31.55|33.83|31.43|0
1654596300000|2022-06-07 10:05:00|33.86|31.46|33.84|31.44|33.87|31.47|33.83|31.43|0
1654596600000|2022-06-07 10:10:00|33.85|31.45|33.86|31.46|33.87|31.47|33.83|31.43|0
1654596900000|2022-06-07 10:15:00|33.87|31.47|34.3|31.9|34.32|31.92|33.86|31.46|0
1654597200000|2022-06-07 10:20:00|34.32|31.92|34.31|31.91|34.48|32.08|34.26|31.86|0
1654597500000|2022-06-07 10:25:00|34.3|31.9|33.89|31.49|34.34|31.94|33.56|31.16|0
1654597800000|2022-06-07 10:30:00|33.88|31.48|33.67|31.27|33.89|31.49|33.64|31.24|0
1654598100000|2022-06-07 10:35:00|33.65|31.25|33.54|31.14|33.69|31.29|33.51|31.11|0
1654598400000|2022-06-07 10:40:00|33.52|31.12|33.72|31.32|33.72|31.32|33.52|31.12|0
1654598700000|2022-06-07 10:45:00|33.71|31.31|33.52|31.12|33.72|31.32|33.49|31.09|0
1654599000000|2022-06-07 10:50:00|33.5|31.1|33.5|31.1|33.56|31.16|33.42|31.02|0
1654599300000|2022-06-07 10:55:00|33.51|31.11|34.16|31.76|34.3|31.9|33.44|31.04|0
1654599600000|2022-06-07 11:00:00|34.19|31.79|34.22|31.82|37.9|35.5|29.32|26.92|0
1654599900000|2022-06-07 11:05:00|34.25|31.85|34.66|32.26|34.71|32.31|34.2|31.8|0
1654600200000|2022-06-07 11:10:00|34.74|32.34|34.53|32.13|35.26|32.86|34.24|31.84|0
1654600500000|2022-06-07 11:15:00|34.54|32.14|34.19|31.79|34.59|32.19|34.17|31.77|0
1654600800000|2022-06-07 11:20:00|34.2|31.8|34.6|32.2|34.74|32.34|34.16|31.76|0
1654601100000|2022-06-07 11:25:00|34.61|32.21|34.45|32.05|34.7|32.3|34.39|31.99|0
1654601400000|2022-06-07 11:30:00|34.47|32.07|34.4|32|34.51|32.11|34.37|31.97|0
1654601700000|2022-06-07 11:35:00|34.39|31.99|34.39|31.99|34.45|32.05|34.34|31.94|0
1654602000000|2022-06-07 11:40:00|34.37|31.97|34.52|32.12|34.54|32.14|34.37|31.97|0
1654602300000|2022-06-07 11:45:00|34.53|32.13|34.39|31.99|34.53|32.13|34.39|31.99|0
1654602600000|2022-06-07 11:50:00|34.4|32|34.55|32.15|34.55|32.15|34.4|32|0
1654602900000|2022-06-07 11:55:00|34.53|32.13|34.47|32.07|34.58|32.18|34.44|32.04|0
1654603200000|2022-06-07 12:00:00|34.44|32.04|34.61|32.21|34.61|32.21|34.35|31.95|0
1654603500000|2022-06-07 12:05:00|34.62|32.22|34.63|32.23|34.65|32.25|34.5|32.1|0
1654603800000|2022-06-07 12:10:00|34.64|32.24|34.63|32.23|34.72|32.32|34.56|32.16|0
1654604100000|2022-06-07 12:15:00|34.62|32.22|34.77|32.37|34.81|32.41|34.57|32.17|0
1654604400000|2022-06-07 12:20:00|34.78|32.38|34.54|32.14|34.78|32.38|34.47|32.07|0
1654604700000|2022-06-07 12:25:00|34.51|32.11|34.57|32.17|34.57|32.17|34.47|32.07|0
1654605000000|2022-06-07 12:30:00|34.56|32.16|34.54|32.14|34.9|32.5|34.52|32.12|0
1654605300000|2022-06-07 12:35:00|34.55|32.15|34.67|32.27|34.82|32.42|34.49|32.09|0
1654605600000|2022-06-07 12:40:00|34.69|32.29|34.64|32.24|34.84|32.44|34.63|32.23|0
1654605900000|2022-06-07 12:45:00|34.63|32.23|34.84|32.44|34.85|32.45|34.49|32.09|0
1654606200000|2022-06-07 12:50:00|34.85|32.45|34.89|32.49|34.92|32.52|34.7|32.3|0
1654606500000|2022-06-07 12:55:00|34.88|32.48|34.97|32.57|35|32.6|34.79|32.39|0
1654606800000|2022-06-07 13:00:00|34.99|32.59|34.83|32.43|35|32.6|34.82|32.42|0
1654607100000|2022-06-07 13:05:00|34.85|32.45|34.94|32.54|34.97|32.57|34.79|32.39|0
1654607400000|2022-06-07 13:10:00|34.92|32.52|35.09|32.69|35.17|32.77|34.89|32.49|0
1654607700000|2022-06-07 13:15:00|35.07|32.67|34.99|32.59|35.07|32.67|34.86|32.46|0
1654608000000|2022-06-07 13:20:00|35.01|32.61|34.95|32.55|35.02|32.62|34.86|32.46|0
1654608300000|2022-06-07 13:25:00|34.92|32.52|34.77|32.37|35.02|32.62|34.77|32.37|0
1654608600000|2022-06-07 13:30:00|34.75|32.35|34.11|31.71|35.04|32.64|34.06|31.66|0
1654608900000|2022-06-07 13:35:00|34.14|31.74|34.21|31.81|34.31|31.91|33.92|31.52|0
1654609200000|2022-06-07 13:40:00|34.18|31.78|33.98|31.58|34.31|31.91|33.91|31.51|0
1654609500000|2022-06-07 13:45:00|33.96|31.56|33.83|31.43|34.12|31.72|33.78|31.38|0
1654609800000|2022-06-07 13:50:00|33.82|31.42|33.62|31.22|33.87|31.47|33.33|30.93|0
1654610100000|2022-06-07 13:55:00|33.56|31.16|33.82|31.42|33.94|31.54|33.47|31.07|0
1654610400000|2022-06-07 14:00:00|33.81|31.41|33.47|31.07|33.97|31.57|33.46|31.06|0
1654610700000|2022-06-07 14:05:00|33.46|31.06|34.31|31.91|34.51|32.11|33.33|30.93|0
1654611000000|2022-06-07 14:10:00|34.27|31.87|34.49|32.09|34.65|32.25|34.16|31.76|0
1654611300000|2022-06-07 14:15:00|34.47|32.07|34.44|32.04|34.69|32.29|34.28|31.88|0
1654611600000|2022-06-07 14:20:00|34.4|32|34.08|31.68|34.54|32.14|33.84|31.44|0
1654611900000|2022-06-07 14:25:00|34.07|31.67|33.31|30.91|34.17|31.77|33.24|30.84|0
1654612200000|2022-06-07 14:30:00|33.3|30.9|32.86|30.46|33.4|31|32.84|30.44|0
1654612500000|2022-06-07 14:35:00|32.87|30.47|32.84|30.44|33.65|31.25|32.77|30.37|0
1654612800000|2022-06-07 14:40:00|32.87|30.47|33.17|30.77|33.24|30.84|32.61|30.21|0
1654613100000|2022-06-07 14:45:00|33.14|30.74|32.93|30.53|33.24|30.84|32.9|30.5|0
1654613400000|2022-06-07 14:50:00|32.92|30.52|32.98|30.58|33.15|30.75|32.9|30.5|0
1654613700000|2022-06-07 14:55:00|33.01|30.61|33.22|30.82|33.3|30.9|32.98|30.58|0
1654614000000|2022-06-07 15:00:00|33.21|30.81|33.34|30.94|33.36|30.96|33.04|30.64|0
1654614300000|2022-06-07 15:05:00|33.35|30.95|32.94|30.54|33.56|31.16|32.94|30.54|0
1654614600000|2022-06-07 15:10:00|32.98|30.58|32.77|30.37|33.01|30.61|32.68|30.28|0
1654614900000|2022-06-07 15:15:00|32.81|30.41|32.95|30.55|33.09|30.69|32.74|30.34|0
1654615200000|2022-06-07 15:20:00|32.9|30.5|33.27|30.87|33.27|30.87|32.83|30.43|0
1654615500000|2022-06-07 15:25:00|33.3|30.9|33.43|31.03|33.53|31.13|33.14|30.74|0
1654615800000|2022-06-07 15:30:00|33.41|31.01|33.28|30.88|33.44|31.04|32.73|30.33|0
1654616100000|2022-06-07 15:35:00|33.27|30.87|33.15|30.75|33.48|31.08|33.14|30.74|0
1654616400000|2022-06-07 15:40:00|33.16|30.76|33.25|30.85|33.33|30.93|33.14|30.74|0
1654616700000|2022-06-07 15:45:00|33.28|30.88|33.65|31.25|33.7|31.3|33.11|30.71|0
1654617000000|2022-06-07 15:50:00|33.68|31.28|33.61|31.21|33.74|31.34|33.42|31.02|0
1654617300000|2022-06-07 15:55:00|33.62|31.22|32.69|30.29|33.62|31.22|32.6|30.2|0
1654617600000|2022-06-07 16:00:00|32.66|30.26|32.79|30.39|32.84|30.44|32.57|30.17|0
1654617900000|2022-06-07 16:05:00|32.8|30.4|32.93|30.53|33.1|30.7|32.8|30.4|0
1654618200000|2022-06-07 16:10:00|32.9|30.5|32.68|30.28|32.98|30.58|32.66|30.26|0
1654618500000|2022-06-07 16:15:00|32.73|30.33|32.97|30.57|33.12|30.72|32.67|30.27|0
1654618800000|2022-06-07 16:20:00|32.99|30.59|32.88|30.48|33.07|30.67|32.84|30.44|0
1654619100000|2022-06-07 16:25:00|32.89|30.49|32.76|30.36|32.89|30.49|32.67|30.27|0
1654619400000|2022-06-07 16:30:00|32.75|30.35|32.52|30.12|32.88|30.48|32.45|30.05|0
1654619700000|2022-06-07 16:35:00|32.51|30.11|32.4|30|32.61|30.21|32.4|30|0
1654620000000|2022-06-07 16:40:00|32.38|29.98|32.27|29.87|32.38|29.98|32.07|29.67|0
1654620300000|2022-06-07 16:45:00|32.25|29.85|32.14|29.74|32.25|29.85|32.09|29.69|0
1654620600000|2022-06-07 16:50:00|32.13|29.73|32.04|29.64|32.32|29.92|32|29.6|0
1654620900000|2022-06-07 16:55:00|32.06|29.66|32.1|29.7|32.22|29.82|32.01|29.61|0
1654621200000|2022-06-07 17:00:00|32.08|29.68|31.9|29.5|32.19|29.79|31.87|29.47|0
1654621500000|2022-06-07 17:05:00|31.92|29.52|31.75|29.35|32.04|29.64|31.75|29.35|0
1654621800000|2022-06-07 17:10:00|31.72|29.32|31.72|29.32|31.86|29.46|31.68|29.28|0
1654622100000|2022-06-07 17:15:00|31.71|29.31|31.64|29.24|31.75|29.35|31.55|29.15|0
1654622400000|2022-06-07 17:20:00|31.65|29.25|31.27|28.87|32.11|29.71|31.09|28.69|0
1654622700000|2022-06-07 17:25:00|31.26|28.86|31.23|28.83|31.32|28.92|31.17|28.77|0
1654623000000|2022-06-07 17:30:00|31.15|28.75|31.23|28.83|31.34|28.94|31.12|28.72|0
1654623300000|2022-06-07 17:35:00|31.25|28.85|31.24|28.84|31.39|28.99|31.16|28.76|0
1654623600000|2022-06-07 17:40:00|31.23|28.83|31.26|28.86|31.4|29|31.23|28.83|0
1654623900000|2022-06-07 17:45:00|31.28|28.88|31.26|28.86|31.39|28.99|31.17|28.77|0
1654624200000|2022-06-07 17:50:00|31.25|28.85|31.3|28.9|31.33|28.93|31.11|28.71|0
1654624500000|2022-06-07 17:55:00|31.33|28.93|31.04|28.64|31.37|28.97|30.92|28.52|0
1654624800000|2022-06-07 18:00:00|31.02|28.62|30.86|28.46|31.11|28.71|30.85|28.45|0
1654625100000|2022-06-07 18:05:00|30.85|28.45|30.41|28.01|30.9|28.5|30.39|27.99|0
1654625400000|2022-06-07 18:10:00|30.39|27.99|30.25|27.85|30.43|28.03|30.22|27.82|0
1654625700000|2022-06-07 18:15:00|30.22|27.82|30.42|28.02|30.44|28.04|30.17|27.77|0
1654626000000|2022-06-07 18:20:00|30.43|28.03|30.36|27.96|30.47|28.07|30.35|27.95|0
1654626300000|2022-06-07 18:25:00|30.35|27.95|30.31|27.91|30.45|28.05|30.26|27.86|0
1654626600000|2022-06-07 18:30:00|30.29|27.89|30.11|27.71|30.36|27.96|30.06|27.66|0
1654626900000|2022-06-07 18:35:00|30.1|27.7|30.21|27.81|30.24|27.84|30.07|27.67|0
1654627200000|2022-06-07 18:40:00|30.19|27.79|30.62|28.22|30.73|28.33|30.17|27.77|0
1654627500000|2022-06-07 18:45:00|30.66|28.26|30.78|28.38|30.85|28.45|30.49|28.09|0
1654627800000|2022-06-07 18:50:00|30.77|28.37|30.62|28.22|30.82|28.42|30.58|28.18|0
1654628100000|2022-06-07 18:55:00|30.68|28.28|30.47|28.07|30.73|28.33|30.45|28.05|0
1654628400000|2022-06-07 19:00:00|30.46|28.06|30.25|27.85|30.51|28.11|30.21|27.81|0
1654628700000|2022-06-07 19:05:00|30.23|27.83|30.23|27.83|30.35|27.95|30.11|27.71|0
1654629000000|2022-06-07 19:10:00|30.21|27.81|30.3|27.9|30.4|28|30.13|27.73|0
1654629300000|2022-06-07 19:15:00|30.31|27.91|30.16|27.76|30.31|27.91|30.11|27.71|0
1654629600000|2022-06-07 19:20:00|30.15|27.75|30.11|27.71|30.2|27.8|30.01|27.61|0
1654629900000|2022-06-07 19:25:00|30.08|27.68|30.07|27.67|30.18|27.78|30.02|27.62|0
1654630200000|2022-06-07 19:30:00|30.08|27.68|30.08|27.68|30.84|28.44|29.94|27.54|0
1654630500000|2022-06-07 19:35:00|30.09|27.69|29.88|27.48|30.12|27.72|29.88|27.48|0
1654630800000|2022-06-07 19:40:00|29.87|27.47|29.91|27.51|30.01|27.61|29.82|27.42|0
1654631100000|2022-06-07 19:45:00|29.88|27.48|29.72|27.32|29.95|27.55|29.7|27.3|0
1654631400000|2022-06-07 19:50:00|29.74|27.34|29.66|27.26|29.83|27.43|29.59|27.19|0
1654631700000|2022-06-07 19:55:00|29.67|27.27|29.89|27.49|29.89|27.49|29.62|27.22|0
1654632000000|2022-06-07 20:00:00|29.84|27.44|30.1|27.7|30.18|27.78|29.84|27.44|0
1654632300000|2022-06-07 20:05:00|30.09|27.69|30.03|27.63|30.12|27.72|29.99|27.59|0
1654632600000|2022-06-07 20:10:00|30.04|27.64|30.04|27.64|30.04|27.64|30|27.6|0
1654632900000|2022-06-07 20:15:00|30.24|27.44|30.32|27.52|30.35|27.55|30.23|27.43|0
1654633200000|2022-06-07 20:20:00|30.31|27.51|30.32|27.52|30.36|27.56|30.24|27.44|0
1654633500000|2022-06-07 20:25:00|30.33|27.53|30.41|27.61|30.41|27.61|30.31|27.51|0
1654633800000|2022-06-07 20:30:00|30.4|27.6|30.38|27.58|30.46|27.66|30.38|27.58|0
1654634100000|2022-06-07 20:35:00|30.4|27.6|30.4|27.6|30.42|27.62|30.37|27.57|0
1654634400000|2022-06-07 20:40:00|30.41|27.61|30.46|27.66|30.49|27.69|30.36|27.56|0
1654634700000|2022-06-07 20:45:00|30.47|27.67|30.47|27.67|30.47|27.67|30.41|27.61|0
1654635000000|2022-06-07 20:50:00|30.46|27.66|30.47|27.67|30.54|27.74|30.45|27.65|0
1654635300000|2022-06-07 20:55:00|30.5|27.7|30.46|27.66|30.51|27.71|30.44|27.64|0
1654635600000|2022-06-07 21:00:00|30.48|27.68|30.49|27.69|30.51|27.71|30.48|27.68|0
1654635900000|2022-06-07 21:05:00|30.48|27.68|30.49|27.69|30.5|27.7|30.48|27.68|0
1654636200000|2022-06-07 21:10:00|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1654636500000|2022-06-07 21:15:00|30.49|27.69|30.47|27.67|30.49|27.69|30.47|27.67|0
1654636800000|2022-06-07 21:20:00|30.46|27.66|30.46|27.66|30.46|27.66|30.46|27.66|0
1654637100000|2022-06-07 21:25:00|30.47|27.67|30.46|27.66|30.5|27.7|30.46|27.66|0
1654637400000|2022-06-07 21:30:00|30.45|27.65|30.42|27.62|30.46|27.66|30.42|27.62|0
1654637700000|2022-06-07 21:35:00|30.41|27.61|30.4|27.6|30.41|27.61|30.38|27.58|0
1654638000000|2022-06-07 21:40:00|30.42|27.62|30.42|27.62|30.43|27.63|30.42|27.62|0
1654638300000|2022-06-07 21:45:00|30.43|27.63|30.42|27.62|30.43|27.63|30.42|27.62|0
1654638600000|2022-06-07 21:50:00|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1654638900000|2022-06-07 21:55:00|30.4|27.6|30.4|27.6|30.41|27.61|30.4|27.6|0
1654639200000|2022-06-07 22:00:00|30.46|27.66|30.3|27.5|30.46|27.66|30.26|27.46|0
1654639500000|2022-06-07 22:05:00|30.32|27.52|30.36|27.56|30.42|27.62|30.32|27.52|0
1654639800000|2022-06-07 22:10:00|30.35|27.55|30.23|27.43|30.35|27.55|30.18|27.38|0
1654640100000|2022-06-07 22:15:00|30.22|27.42|30.27|27.47|30.31|27.51|30.21|27.41|0
1654640400000|2022-06-07 22:20:00|30.28|27.48|30.31|27.51|30.36|27.56|30.28|27.48|0
1654640700000|2022-06-07 22:25:00|30.29|27.49|30.3|27.5|30.36|27.56|30.24|27.44|0
1654641000000|2022-06-07 22:30:00|30.29|27.49|30.36|27.56|30.36|27.56|30.29|27.49|0
1654641300000|2022-06-07 22:35:00|30.34|27.54|30.39|27.59|30.42|27.62|30.32|27.52|0
1654641600000|2022-06-07 22:40:00|30.37|27.57|30.31|27.51|30.39|27.59|30.31|27.51|0
1654641900000|2022-06-07 22:45:00|30.33|27.53|30.41|27.61|30.42|27.62|30.3|27.5|0
1654642200000|2022-06-07 22:50:00|30.39|27.59|30.35|27.55|30.43|27.63|30.34|27.54|0
1654642500000|2022-06-07 22:55:00|30.34|27.54|30.35|27.55|30.39|27.59|30.34|27.54|0
1654642800000|2022-06-07 23:00:00|30.34|27.54|30.31|27.51|30.35|27.55|30.31|27.51|0
1654643100000|2022-06-07 23:05:00|30.3|27.5|30.31|27.51|30.32|27.52|30.28|27.48|0
1654643400000|2022-06-07 23:10:00|30.3|27.5|30.35|27.55|30.35|27.55|30.3|27.5|0
1654643700000|2022-06-07 23:15:00|30.33|27.53|30.28|27.48|30.33|27.53|30.28|27.48|0
1654644000000|2022-06-07 23:20:00|30.29|27.49|30.29|27.49|30.33|27.53|30.28|27.48|0
1654644300000|2022-06-07 23:25:00|30.28|27.48|30.29|27.49|30.29|27.49|30.23|27.43|0
1654644600000|2022-06-07 23:30:00|30.28|27.48|30.43|27.63|30.43|27.63|30.26|27.46|0
1654644900000|2022-06-07 23:35:00|30.45|27.65|30.45|27.65|30.46|27.66|30.37|27.57|0
1654645200000|2022-06-07 23:40:00|30.46|27.66|30.58|27.78|30.62|27.82|30.43|27.63|0
1654645500000|2022-06-07 23:45:00|30.56|27.76|30.66|27.86|30.66|27.86|30.54|27.74|0
1654645800000|2022-06-07 23:50:00|30.67|27.87|30.63|27.83|30.68|27.88|30.58|27.78|0
1654646100000|2022-06-07 23:55:00|30.64|27.84|30.63|27.83|30.65|27.85|30.59|27.79|0
1654646400000|2022-06-08 00:00:00|30.61|27.81|30.59|27.79|30.69|27.89|30.48|27.68|0
1654646700000|2022-06-08 00:05:00|30.58|27.78|30.58|27.78|30.68|27.88|30.57|27.77|0
1654647000000|2022-06-08 00:10:00|30.56|27.76|30.47|27.67|30.6|27.8|30.45|27.65|0
1654647300000|2022-06-08 00:15:00|30.45|27.65|30.56|27.76|30.56|27.76|30.41|27.61|0
1654647600000|2022-06-08 00:20:00|30.57|27.77|30.6|27.8|30.7|27.9|30.53|27.73|0
1654647900000|2022-06-08 00:25:00|30.58|27.78|30.54|27.74|30.61|27.81|30.51|27.71|0
1654648200000|2022-06-08 00:30:00|30.53|27.73|30.43|27.63|30.53|27.73|30.42|27.62|0
1654648500000|2022-06-08 00:35:00|30.44|27.64|30.28|27.48|30.45|27.65|30.23|27.43|0
1654648800000|2022-06-08 00:40:00|30.27|27.47|30.26|27.46|30.28|27.48|30.18|27.38|0
1654649100000|2022-06-08 00:45:00|30.27|27.47|30.31|27.51|30.33|27.53|30.21|27.41|0
1654649400000|2022-06-08 00:50:00|30.33|27.53|30.23|27.43|30.33|27.53|30.23|27.43|0
1654649700000|2022-06-08 00:55:00|30.22|27.42|30.27|27.47|30.3|27.5|30.22|27.42|0
1654650000000|2022-06-08 01:00:00|30.24|27.44|30.26|27.46|30.26|27.46|30.19|27.39|0
1654650300000|2022-06-08 01:05:00|30.25|27.45|30.25|27.45|30.3|27.5|30.22|27.42|0
1654650600000|2022-06-08 01:10:00|30.26|27.46|30.23|27.43|30.28|27.48|30.23|27.43|0
1654650900000|2022-06-08 01:15:00|30.2|27.4|30.12|27.32|30.21|27.41|30.03|27.23|0
1654651200000|2022-06-08 01:20:00|30.11|27.31|30.21|27.41|30.27|27.47|30.1|27.3|0
1654651500000|2022-06-08 01:25:00|30.22|27.42|30.28|27.48|30.32|27.52|30.22|27.42|0
1654651800000|2022-06-08 01:30:00|30.26|27.46|30.16|27.36|30.29|27.49|30.08|27.28|0
1654652100000|2022-06-08 01:35:00|30.13|27.33|30.21|27.41|30.22|27.42|30.08|27.28|0
1654652400000|2022-06-08 01:40:00|30.2|27.4|30.16|27.36|30.23|27.43|30.13|27.33|0
1654652700000|2022-06-08 01:45:00|30.17|27.37|30.27|27.47|30.39|27.59|30.13|27.33|0
1654653000000|2022-06-08 01:50:00|30.26|27.46|30.21|27.41|30.27|27.47|30.18|27.38|0
1654653300000|2022-06-08 01:55:00|30.2|27.4|30.22|27.42|30.22|27.42|30.14|27.34|0
1654653600000|2022-06-08 02:00:00|30.2|27.4|30.15|27.35|30.2|27.4|30.14|27.34|0
1654653900000|2022-06-08 02:05:00|30.14|27.34|30.08|27.28|30.14|27.34|30.06|27.26|0
1654654200000|2022-06-08 02:10:00|30.07|27.27|30.11|27.31|30.15|27.35|30.05|27.25|0
1654654500000|2022-06-08 02:15:00|30.1|27.3|30.12|27.32|30.15|27.35|30.08|27.28|0
1654654800000|2022-06-08 02:20:00|30.11|27.31|30.16|27.36|30.17|27.37|30.1|27.3|0
1654655100000|2022-06-08 02:25:00|30.15|27.35|30.11|27.31|30.15|27.35|30.1|27.3|0
1654655400000|2022-06-08 02:30:00|30.12|27.32|30.12|27.32|30.17|27.37|30.11|27.31|0
1654655700000|2022-06-08 02:35:00|30.13|27.33|30.06|27.26|30.13|27.33|30.03|27.23|0
1654656000000|2022-06-08 02:40:00|30.05|27.25|30.13|27.33|30.13|27.33|30.03|27.23|0
1654656300000|2022-06-08 02:45:00|30.12|27.32|30.3|27.5|30.31|27.51|30.1|27.3|0
1654656600000|2022-06-08 02:50:00|30.29|27.49|30.31|27.51|30.31|27.51|30.26|27.46|0
1654656900000|2022-06-08 02:55:00|30.32|27.52|30.37|27.57|30.38|27.58|30.27|27.47|0
1654657200000|2022-06-08 03:00:00|30.39|27.59|30.36|27.56|30.4|27.6|30.33|27.53|0
1654657500000|2022-06-08 03:05:00|30.35|27.55|30.5|27.7|30.5|27.7|30.33|27.53|0
1654657800000|2022-06-08 03:10:00|30.51|27.71|30.56|27.76|30.58|27.78|30.48|27.68|0
1654658100000|2022-06-08 03:15:00|30.58|27.78|30.82|28.02|30.86|28.06|30.52|27.72|0
1654658400000|2022-06-08 03:20:00|30.81|28.01|31.05|28.25|31.16|28.36|30.81|28.01|0
1654658700000|2022-06-08 03:25:00|31.08|28.28|31.01|28.21|31.15|28.35|31.01|28.21|0
1654659000000|2022-06-08 03:30:00|31.03|28.23|31.11|28.31|31.12|28.32|30.96|28.16|0
1654659300000|2022-06-08 03:35:00|31.09|28.29|31.08|28.28|31.11|28.31|31.02|28.22|0
1654659600000|2022-06-08 03:40:00|31.09|28.29|31.13|28.33|31.17|28.37|31.08|28.28|0
1654659900000|2022-06-08 03:45:00|31.14|28.34|31.03|28.23|31.17|28.37|31.01|28.21|0
1654660200000|2022-06-08 03:50:00|31.02|28.22|31.09|28.29|31.1|28.3|31.02|28.22|0
1654660500000|2022-06-08 03:55:00|31.1|28.3|31.09|28.29|31.11|28.31|31.06|28.26|0
1654660800000|2022-06-08 04:00:00|31.1|28.3|31.12|28.32|31.13|28.33|31.07|28.27|0
1654661100000|2022-06-08 04:05:00|31.13|28.33|31.14|28.34|31.14|28.34|31.09|28.29|0
1654661400000|2022-06-08 04:10:00|31.12|28.32|31.1|28.3|31.14|28.34|31.1|28.3|0
1654661700000|2022-06-08 04:15:00|31.11|28.31|31.1|28.3|31.11|28.31|30.99|28.19|0
1654662000000|2022-06-08 04:20:00|31.08|28.28|30.99|28.19|31.08|28.28|30.95|28.15|0
1654662300000|2022-06-08 04:25:00|30.97|28.17|30.97|28.17|31.04|28.24|30.95|28.15|0
1654662600000|2022-06-08 04:30:00|30.96|28.16|30.99|28.19|31.04|28.24|30.95|28.15|0
1654662900000|2022-06-08 04:35:00|31|28.2|31.04|28.24|31.05|28.25|30.98|28.18|0
1654663200000|2022-06-08 04:40:00|31.02|28.22|31.02|28.22|31.04|28.24|31|28.2|0
1654663500000|2022-06-08 04:45:00|31.01|28.21|31.01|28.21|31.03|28.23|30.99|28.19|0
1654663800000|2022-06-08 04:50:00|31.02|28.22|31.21|28.41|31.21|28.41|31.02|28.22|0
1654664100000|2022-06-08 04:55:00|31.19|28.39|31.27|28.47|31.29|28.49|31.15|28.35|0
1654664400000|2022-06-08 05:00:00|31.29|28.49|31.13|28.33|31.29|28.49|31.13|28.33|0
1654664700000|2022-06-08 05:05:00|31.14|28.34|30.96|28.16|31.14|28.34|30.96|28.16|0
1654665000000|2022-06-08 05:10:00|30.98|28.18|30.92|28.12|30.98|28.18|30.91|28.11|0
1654665300000|2022-06-08 05:15:00|30.93|28.13|31.01|28.21|31.04|28.24|30.9|28.1|0
1654665600000|2022-06-08 05:20:00|31.04|28.24|31.04|28.24|31.07|28.27|30.92|28.12|0
1654665900000|2022-06-08 05:25:00|31.05|28.25|31.04|28.24|31.13|28.33|31.01|28.21|0
1654666200000|2022-06-08 05:30:00|31.06|28.26|30.84|28.04|31.06|28.26|30.81|28.01|0
1654666500000|2022-06-08 05:35:00|30.85|28.05|30.88|28.08|30.94|28.14|30.85|28.05|0
1654666800000|2022-06-08 05:40:00|30.89|28.09|30.85|28.05|30.89|28.09|30.74|27.94|0
1654667100000|2022-06-08 05:45:00|30.84|28.04|30.85|28.05|30.89|28.09|30.81|28.01|0
1654667400000|2022-06-08 05:50:00|30.86|28.06|30.85|28.05|30.87|28.07|30.82|28.02|0
1654667700000|2022-06-08 05:55:00|30.86|28.06|30.83|28.03|30.95|28.15|30.82|28.02|0
1654668000000|2022-06-08 06:00:00|30.84|28.04|30.91|28.11|30.92|28.12|30.83|28.03|0
1654668300000|2022-06-08 06:05:00|30.9|28.1|30.88|28.08|30.96|28.16|30.84|28.04|0
1654668600000|2022-06-08 06:10:00|30.9|28.1|31|28.2|31|28.2|30.9|28.1|0
1654668900000|2022-06-08 06:15:00|31.01|28.21|30.95|28.15|31.05|28.25|30.95|28.15|0
1654669200000|2022-06-08 06:20:00|30.94|28.14|30.71|27.91|30.96|28.16|30.69|27.89|0
1654669500000|2022-06-08 06:25:00|30.72|27.92|30.76|27.96|30.78|27.98|30.67|27.87|0
1654669800000|2022-06-08 06:30:00|30.74|27.94|30.65|27.85|30.76|27.96|30.61|27.81|0
1654670100000|2022-06-08 06:35:00|30.66|27.86|30.71|27.91|30.72|27.92|30.65|27.85|0
1654670400000|2022-06-08 06:40:00|30.72|27.92|30.77|27.97|30.79|27.99|30.68|27.88|0
1654670700000|2022-06-08 06:45:00|30.79|27.99|30.82|28.02|30.82|28.02|30.77|27.97|0
1654671000000|2022-06-08 06:50:00|30.81|28.01|30.93|28.13|30.93|28.13|30.77|27.97|0
1654671300000|2022-06-08 06:55:00|30.94|28.14|30.79|27.99|30.94|28.14|30.79|27.99|0
1654671600000|2022-06-08 07:00:00|30.84|28.04|31.07|28.27|31.11|28.31|30.82|28.02|0
1654671900000|2022-06-08 07:05:00|30.86|28.46|30.82|28.42|31.29|28.89|30.54|28.14|0
1654672200000|2022-06-08 07:10:00|30.85|28.45|30.74|28.34|30.94|28.54|30.71|28.31|0
1654672500000|2022-06-08 07:15:00|30.75|28.35|30.69|28.29|30.8|28.4|30.59|28.19|0
1654672800000|2022-06-08 07:20:00|30.7|28.3|30.69|28.29|30.83|28.43|30.66|28.26|0
1654673100000|2022-06-08 07:25:00|30.7|28.3|30.72|28.32|30.79|28.39|30.62|28.22|0
1654673400000|2022-06-08 07:30:00|30.73|28.33|30.66|28.26|30.75|28.35|30.63|28.23|0
1654673700000|2022-06-08 07:35:00|30.67|28.27|30.6|28.2|30.8|28.4|30.6|28.2|0
1654674000000|2022-06-08 07:40:00|30.59|28.19|30.51|28.11|30.59|28.19|30.45|28.05|0
1654674300000|2022-06-08 07:45:00|30.55|28.15|30.59|28.19|30.61|28.21|30.47|28.07|0
1654674600000|2022-06-08 07:50:00|30.6|28.2|30.56|28.16|30.6|28.2|30.43|28.03|0
1654674900000|2022-06-08 07:55:00|30.54|28.14|30.66|28.26|30.66|28.26|30.5|28.1|0
1654675200000|2022-06-08 08:00:00|30.69|28.29|30.61|28.21|30.74|28.34|30.54|28.14|0
1654675500000|2022-06-08 08:05:00|30.62|28.22|30.62|28.22|30.76|28.36|30.58|28.18|0
1654675800000|2022-06-08 08:10:00|30.61|28.21|30.62|28.22|30.67|28.27|30.53|28.13|0
1654676100000|2022-06-08 08:15:00|30.63|28.23|30.72|28.32|30.85|28.45|30.62|28.22|0
1654676400000|2022-06-08 08:20:00|30.71|28.31|30.52|28.12|30.77|28.37|30.5|28.1|0
1654676700000|2022-06-08 08:25:00|30.51|28.11|30.46|28.06|30.59|28.19|30.44|28.04|0
1654677000000|2022-06-08 08:30:00|30.44|28.04|30.42|28.02|30.5|28.1|30.42|28.02|0
1654677300000|2022-06-08 08:35:00|30.43|28.03|30.39|27.99|30.43|28.03|30.3|27.9|0
1654677600000|2022-06-08 08:40:00|30.4|28|30.37|27.97|30.45|28.05|30.37|27.97|0
1654677900000|2022-06-08 08:45:00|30.36|27.96|30.37|27.97|30.44|28.04|30.28|27.88|0
1654678200000|2022-06-08 08:50:00|30.36|27.96|30.33|27.93|30.49|28.09|30.29|27.89|0
1654678500000|2022-06-08 08:55:00|30.34|27.94|30.43|28.03|30.49|28.09|30.34|27.94|0
1654678800000|2022-06-08 09:00:00|30.44|28.04|30.53|28.13|30.54|28.14|30.4|28|0
1654679100000|2022-06-08 09:05:00|30.55|28.15|30.71|28.31|30.73|28.33|30.54|28.14|0
1654679400000|2022-06-08 09:10:00|30.7|28.3|30.57|28.17|30.76|28.36|30.51|28.11|0
1654679700000|2022-06-08 09:15:00|30.55|28.15|30.87|28.47|30.97|28.57|30.53|28.13|0
1654680000000|2022-06-08 09:20:00|30.88|28.48|30.88|28.48|30.9|28.5|30.82|28.42|0
1654680300000|2022-06-08 09:25:00|30.86|28.46|30.95|28.55|30.95|28.55|30.79|28.39|0
1654680600000|2022-06-08 09:30:00|30.96|28.56|30.87|28.47|30.96|28.56|30.8|28.4|0
1654680900000|2022-06-08 09:35:00|30.86|28.46|30.87|28.47|30.94|28.54|30.79|28.39|0
1654681200000|2022-06-08 09:40:00|30.88|28.48|30.77|28.37|30.94|28.54|30.72|28.32|0
1654681500000|2022-06-08 09:45:00|30.78|28.38|30.78|28.38|30.79|28.39|30.7|28.3|0
1654681800000|2022-06-08 09:50:00|30.8|28.4|30.8|28.4|30.82|28.42|30.73|28.33|0
1654682100000|2022-06-08 09:55:00|30.81|28.41|30.91|28.51|30.91|28.51|30.77|28.37|0
1654682400000|2022-06-08 10:00:00|30.92|28.52|30.5|28.1|30.92|28.52|30.4|28|0
1654682700000|2022-06-08 10:05:00|30.51|28.11|30.62|28.22|30.73|28.33|30.46|28.06|0
1654683000000|2022-06-08 10:10:00|30.64|28.24|30.63|28.23|30.66|28.26|30.55|28.15|0
1654683300000|2022-06-08 10:15:00|30.65|28.25|30.62|28.22|30.65|28.25|30.53|28.13|0
1654683600000|2022-06-08 10:20:00|30.61|28.21|30.59|28.19|30.64|28.24|30.54|28.14|0
1654683900000|2022-06-08 10:25:00|30.58|28.18|30.62|28.22|30.64|28.24|30.55|28.15|0
1654684200000|2022-06-08 10:30:00|30.63|28.23|30.67|28.27|30.7|28.3|30.59|28.19|0
1654684500000|2022-06-08 10:35:00|30.65|28.25|30.54|28.14|30.68|28.28|30.52|28.12|0
1654684800000|2022-06-08 10:40:00|30.53|28.13|30.51|28.11|30.56|28.16|30.47|28.07|0
1654685100000|2022-06-08 10:45:00|30.52|28.12|30.36|27.96|30.57|28.17|30.36|27.96|0
1654685400000|2022-06-08 10:50:00|30.34|27.94|30.17|27.77|30.44|28.04|30.14|27.74|0
1654685700000|2022-06-08 10:55:00|30.18|27.78|30.22|27.82|30.26|27.86|30.16|27.76|0
1654686000000|2022-06-08 11:00:00|30.24|27.84|30.58|28.18|30.58|28.18|30.24|27.84|0
1654686300000|2022-06-08 11:05:00|30.57|28.17|30.53|28.13|30.62|28.22|30.53|28.13|0
1654686600000|2022-06-08 11:10:00|30.54|28.14|30.33|27.93|30.55|28.15|30.31|27.91|0
1654686900000|2022-06-08 11:15:00|30.37|27.97|30.22|27.82|30.53|28.13|30.18|27.78|0
1654687200000|2022-06-08 11:20:00|30.23|27.83|30.24|27.84|30.29|27.89|30.19|27.79|0
1654687500000|2022-06-08 11:25:00|30.25|27.85|30.17|27.77|30.25|27.85|30.17|27.77|0
1654687800000|2022-06-08 11:30:00|30.12|27.72|30|27.6|30.16|27.76|29.95|27.55|0
1654688100000|2022-06-08 11:35:00|29.99|27.59|29.99|27.59|30.03|27.63|29.96|27.56|0
1654688400000|2022-06-08 11:40:00|30|27.6|30.11|27.71|30.15|27.75|30|27.6|0
1654688700000|2022-06-08 11:45:00|30.12|27.72|30.22|27.82|30.22|27.82|30.08|27.68|0
1654689000000|2022-06-08 11:50:00|30.24|27.84|30.3|27.9|30.32|27.92|30.24|27.84|0
1654689300000|2022-06-08 11:55:00|30.31|27.91|30.3|27.9|30.31|27.91|30.23|27.83|0
1654689600000|2022-06-08 12:00:00|30.31|27.91|30.34|27.94|30.43|28.03|30.29|27.89|0
1654689900000|2022-06-08 12:05:00|30.35|27.95|30.32|27.92|30.35|27.95|30.23|27.83|0
1654690200000|2022-06-08 12:10:00|30.28|27.88|30.26|27.86|30.35|27.95|30.15|27.75|0
1654690500000|2022-06-08 12:15:00|30.27|27.87|30.31|27.91|30.39|27.99|30.27|27.87|0
1654690800000|2022-06-08 12:20:00|30.32|27.92|30.54|28.14|30.55|28.15|30.31|27.91|0
1654691100000|2022-06-08 12:25:00|30.56|28.16|30.56|28.16|30.63|28.23|30.49|28.09|0
1654691400000|2022-06-08 12:30:00|30.59|28.19|30.81|28.41|30.91|28.51|30.57|28.17|0
1654691700000|2022-06-08 12:35:00|30.85|28.45|30.28|27.88|30.85|28.45|30.12|27.72|0
1654692000000|2022-06-08 12:40:00|30.29|27.89|30.16|27.76|30.43|28.03|30.16|27.76|0
1654692300000|2022-06-08 12:45:00|30.15|27.75|30.41|28.01|30.41|28.01|30.13|27.73|0
1654692600000|2022-06-08 12:50:00|30.42|28.02|30.58|28.18|30.62|28.22|30.33|27.93|0
1654692900000|2022-06-08 12:55:00|30.59|28.19|30.51|28.11|30.62|28.22|30.42|28.02|0
1654693200000|2022-06-08 13:00:00|30.52|28.12|30.41|28.01|30.78|28.38|30.41|28.01|0
1654693500000|2022-06-08 13:05:00|30.42|28.02|30.79|28.39|30.93|28.53|30.42|28.02|0
1654693800000|2022-06-08 13:10:00|30.83|28.43|30.74|28.34|30.91|28.51|30.71|28.31|0
1654694100000|2022-06-08 13:15:00|30.75|28.35|30.82|28.42|30.87|28.47|30.74|28.34|0
1654694400000|2022-06-08 13:20:00|30.83|28.43|30.8|28.4|30.88|28.48|30.76|28.36|0
1654694700000|2022-06-08 13:25:00|30.77|28.37|30.68|28.28|30.77|28.37|30.64|28.24|0
1654695000000|2022-06-08 13:30:00|30.72|28.32|30.97|28.57|31.36|28.96|30.67|28.27|0
1654695300000|2022-06-08 13:35:00|30.98|28.58|30.57|28.17|31.07|28.67|30.48|28.08|0
1654695600000|2022-06-08 13:40:00|30.66|28.26|30.78|28.38|30.85|28.45|30.58|28.18|0
1654695900000|2022-06-08 13:45:00|30.77|28.37|29.91|27.51|30.89|28.49|29.74|27.34|0
1654696200000|2022-06-08 13:50:00|29.9|27.5|29.7|27.3|30.53|28.13|29.63|27.23|0
1654696500000|2022-06-08 13:55:00|29.66|27.26|29.84|27.44|29.88|27.48|29.61|27.21|0
1654696800000|2022-06-08 14:00:00|29.81|27.41|29.71|27.31|30.25|27.85|29.71|27.31|0
1654697100000|2022-06-08 14:05:00|29.69|27.29|30.03|27.63|30.13|27.73|29.62|27.22|0
1654697400000|2022-06-08 14:10:00|30.05|27.65|30.88|28.48|30.88|28.48|30.05|27.65|0
1654697700000|2022-06-08 14:15:00|30.92|28.52|30.53|28.13|31.02|28.62|30.53|28.13|0
1654698000000|2022-06-08 14:20:00|30.51|28.11|30.12|27.72|30.51|28.11|30.1|27.7|0
1654698300000|2022-06-08 14:25:00|30.19|27.79|30.42|28.02|30.42|28.02|30.13|27.73|0
1654698600000|2022-06-08 14:30:00|30.44|28.04|30.09|27.69|30.53|28.13|30.01|27.61|0
1654698900000|2022-06-08 14:35:00|30.08|27.68|30.16|27.76|30.2|27.8|29.91|27.51|0
1654699200000|2022-06-08 14:40:00|30.14|27.74|29.99|27.59|30.62|28.22|29.93|27.53|0
1654699500000|2022-06-08 14:45:00|29.98|27.58|29.82|27.42|29.98|27.58|29.72|27.32|0
1654699800000|2022-06-08 14:50:00|29.8|27.4|29.82|27.42|29.93|27.53|29.69|27.29|0
1654700100000|2022-06-08 14:55:00|29.85|27.45|30.12|27.72|30.27|27.87|29.82|27.42|0
1654700400000|2022-06-08 15:00:00|30.1|27.7|30.2|27.8|30.33|27.93|30.06|27.66|0
1654700700000|2022-06-08 15:05:00|30.23|27.83|30.07|27.67|30.23|27.83|30.03|27.63|0
1654701000000|2022-06-08 15:10:00|30.05|27.65|29.72|27.32|30.16|27.76|29.71|27.31|0
1654701300000|2022-06-08 15:15:00|29.66|27.26|29.48|27.08|30.03|27.63|29.36|26.96|0
1654701600000|2022-06-08 15:20:00|29.46|27.06|29.63|27.23|29.66|27.26|29.41|27.01|0
1654701900000|2022-06-08 15:25:00|29.64|27.24|29.54|27.14|29.66|27.26|29.47|27.07|0
1654702200000|2022-06-08 15:30:00|29.53|27.13|29.51|27.11|29.62|27.22|29.41|27.01|0
1654702500000|2022-06-08 15:35:00|29.49|27.09|29.47|27.07|29.56|27.16|29.42|27.02|0
1654702800000|2022-06-08 15:40:00|29.46|27.06|29.82|27.42|29.85|27.45|29.3|26.9|0
1654703100000|2022-06-08 15:45:00|29.77|27.37|29.46|27.06|29.8|27.4|29.33|26.93|0
1654703400000|2022-06-08 15:50:00|29.49|27.09|29.42|27.02|29.49|27.09|29.32|26.92|0
1654703700000|2022-06-08 15:55:00|29.41|27.01|29.51|27.11|29.56|27.16|29.34|26.94|0
1654704000000|2022-06-08 16:00:00|29.53|27.13|29.42|27.02|29.63|27.23|29.24|26.84|0
1654704300000|2022-06-08 16:05:00|29.44|27.04|29.55|27.15|29.69|27.29|29.4|27|0
1654704600000|2022-06-08 16:10:00|29.52|27.12|29.45|27.05|29.57|27.17|29.43|27.03|0
1654704900000|2022-06-08 16:15:00|29.44|27.04|29.49|27.09|29.65|27.25|29.44|27.04|0
1654705200000|2022-06-08 16:20:00|29.47|27.07|29.82|27.42|29.91|27.51|29.45|27.05|0
1654705500000|2022-06-08 16:25:00|29.8|27.4|29.95|27.55|30.23|27.83|29.8|27.4|0
1654705800000|2022-06-08 16:30:00|29.96|27.56|30.36|27.96|30.48|28.08|29.95|27.55|0
1654706100000|2022-06-08 16:35:00|30.34|27.94|30.87|28.47|30.87|28.47|30.33|27.93|0
1654706400000|2022-06-08 16:40:00|30.88|28.48|31.17|28.77|31.17|28.77|30.76|28.36|0
1654706700000|2022-06-08 16:45:00|31.18|28.78|30.84|28.44|31.26|28.86|30.82|28.42|0
1654707000000|2022-06-08 16:50:00|30.85|28.45|30.69|28.29|30.91|28.51|29.67|27.27|0
1654707300000|2022-06-08 16:55:00|30.71|28.31|30.52|28.12|30.77|28.37|30.5|28.1|0
1654707600000|2022-06-08 17:00:00|30.5|28.1|30.88|28.48|30.96|28.56|30.5|28.1|0
1654707900000|2022-06-08 17:05:00|30.91|28.51|30.65|28.25|30.93|28.53|30.61|28.21|0
1654708200000|2022-06-08 17:10:00|30.66|28.26|30.74|28.34|30.93|28.53|30.62|28.22|0
1654708500000|2022-06-08 17:15:00|30.75|28.35|30.59|28.19|30.86|28.46|30.56|28.16|0
1654708800000|2022-06-08 17:20:00|30.63|28.23|30.78|28.38|30.81|28.41|30.6|28.2|0
1654709100000|2022-06-08 17:25:00|30.75|28.35|30.76|28.36|30.97|28.57|30.56|28.16|0
1654709400000|2022-06-08 17:30:00|30.77|28.37|31.08|28.68|31.2|28.8|30.74|28.34|0
1654709700000|2022-06-08 17:35:00|31.07|28.67|31.37|28.97|31.39|28.99|31.07|28.67|0
1654710000000|2022-06-08 17:40:00|31.39|28.99|30.88|28.48|31.39|28.99|30.86|28.46|0
1654710300000|2022-06-08 17:45:00|30.92|28.52|30.78|28.38|30.99|28.59|30.69|28.29|0
1654710600000|2022-06-08 17:50:00|30.77|28.37|30.87|28.47|31.03|28.63|30.71|28.31|0
1654710900000|2022-06-08 17:55:00|30.86|28.46|30.93|28.53|30.97|28.57|30.68|28.28|0
1654711200000|2022-06-08 18:00:00|30.96|28.56|30.82|28.42|30.96|28.56|30.67|28.27|0
1654711500000|2022-06-08 18:05:00|30.79|28.39|30.82|28.42|30.91|28.51|30.67|28.27|0
1654711800000|2022-06-08 18:10:00|30.8|28.4|30.83|28.43|31.02|28.62|30.71|28.31|0
1654712100000|2022-06-08 18:15:00|30.8|28.4|30.96|28.56|31.09|28.69|30.76|28.36|0
1654712400000|2022-06-08 18:20:00|30.98|28.58|30.98|28.58|31.12|28.72|30.84|28.44|0
1654712700000|2022-06-08 18:25:00|30.96|28.56|31.21|28.81|31.47|29.07|30.9|28.5|0
1654713000000|2022-06-08 18:30:00|31.24|28.84|31.33|28.93|31.35|28.95|31.02|28.62|0
1654713300000|2022-06-08 18:35:00|31.35|28.95|31.3|28.9|31.53|29.13|31.25|28.85|0
1654713600000|2022-06-08 18:40:00|31.29|28.89|30.93|28.53|31.29|28.89|30.88|28.48|0
1654713900000|2022-06-08 18:45:00|30.95|28.55|30.94|28.54|31.03|28.63|30.79|28.39|0
1654714200000|2022-06-08 18:50:00|30.93|28.53|31.11|28.71|31.11|28.71|30.92|28.52|0
1654714500000|2022-06-08 18:55:00|31.12|28.72|31.06|28.66|31.16|28.76|31.01|28.61|0
1654714800000|2022-06-08 19:00:00|31.08|28.68|31.19|28.79|31.34|28.94|31.08|28.68|0
1654715100000|2022-06-08 19:05:00|31.2|28.8|31.32|28.92|31.52|29.12|31.13|28.73|0
1654715400000|2022-06-08 19:10:00|31.37|28.97|30.95|28.55|31.38|28.98|30.9|28.5|0
1654715700000|2022-06-08 19:15:00|30.97|28.57|30.69|28.29|31.01|28.61|30.69|28.29|0
1654716000000|2022-06-08 19:20:00|30.67|28.27|30.37|27.97|30.73|28.33|30.33|27.93|0
1654716300000|2022-06-08 19:25:00|30.36|27.96|30.41|28.01|30.47|28.07|30.27|27.87|0
1654716600000|2022-06-08 19:30:00|30.39|27.99|30.24|27.84|30.51|28.11|30.17|27.77|0
1654716900000|2022-06-08 19:35:00|30.22|27.82|30.41|28.01|30.67|28.27|30.17|27.77|0
1654717200000|2022-06-08 19:40:00|30.42|28.02|30.55|28.15|30.6|28.2|30.42|28.02|0
1654717500000|2022-06-08 19:45:00|30.53|28.13|31.08|28.68|31.1|28.7|30.53|28.13|0
1654717800000|2022-06-08 19:50:00|31.07|28.67|30.99|28.59|31.18|28.78|30.73|28.33|0
1654718100000|2022-06-08 19:55:00|30.96|28.56|30.95|28.55|31.1|28.7|30.8|28.4|0
1654718400000|2022-06-08 20:00:00|30.89|28.49|30.59|28.19|30.97|28.57|30.48|28.08|0
1654718700000|2022-06-08 20:05:00|30.58|28.18|30.49|28.09|30.63|28.23|30.47|28.07|0
1654719000000|2022-06-08 20:10:00|30.51|28.11|30.32|27.92|30.51|28.11|30.32|27.92|0
1654719300000|2022-06-08 20:15:00|30.54|27.74|30.6|27.8|30.66|27.86|30.53|27.73|0
1654719600000|2022-06-08 20:20:00|30.61|27.81|30.56|27.76|30.62|27.82|30.53|27.73|0
1654719900000|2022-06-08 20:25:00|30.57|27.77|30.55|27.75|30.57|27.77|30.53|27.73|0
1654720200000|2022-06-08 20:30:00|30.54|27.74|30.51|27.71|30.55|27.75|30.49|27.69|0
1654720500000|2022-06-08 20:35:00|30.5|27.7|30.53|27.73|30.54|27.74|30.49|27.69|0
1654720800000|2022-06-08 20:40:00|30.54|27.74|30.58|27.78|30.59|27.79|30.54|27.74|0
1654721100000|2022-06-08 20:45:00|30.55|27.75|30.6|27.8|30.61|27.81|30.55|27.75|0
1654721400000|2022-06-08 20:50:00|30.59|27.79|30.55|27.75|30.6|27.8|30.52|27.72|0
1654721700000|2022-06-08 20:55:00|30.54|27.74|30.55|27.75|30.55|27.75|30.45|27.65|0
1654722000000|2022-06-08 21:00:00|30.53|27.73|30.52|27.72|30.55|27.75|30.51|27.71|0
1654722300000|2022-06-08 21:05:00|30.51|27.71|30.5|27.7|30.51|27.71|30.5|27.7|0
1654722600000|2022-06-08 21:10:00|30.49|27.69|30.49|27.69|30.49|27.69|30.49|27.69|0
1654722900000|2022-06-08 21:15:00|30.48|27.68|30.49|27.69|30.49|27.69|30.48|27.68|0
1654723200000|2022-06-08 21:20:00|30.48|27.68|30.5|27.7|30.52|27.72|30.48|27.68|0
1654723500000|2022-06-08 21:25:00|30.49|27.69|30.49|27.69|30.49|27.69|30.49|27.69|0
1654723800000|2022-06-08 21:30:00|30.5|27.7|30.53|27.73|30.53|27.73|30.5|27.7|0
1654724100000|2022-06-08 21:35:00|30.52|27.72|30.53|27.73|30.53|27.73|30.52|27.72|0
1654724400000|2022-06-08 21:40:00|30.52|27.72|30.52|27.72|30.52|27.72|30.52|27.72|0
1654724700000|2022-06-08 21:45:00|30.53|27.73|30.53|27.73|30.54|27.74|30.53|27.73|0
1654725000000|2022-06-08 21:50:00|30.52|27.72|30.51|27.71|30.52|27.72|30.51|27.71|0
1654725300000|2022-06-08 21:55:00|30.52|27.72|30.5|27.7|30.52|27.72|30.5|27.7|0
1654725600000|2022-06-08 22:00:00|30.54|27.74|30.68|27.88|30.68|27.88|30.52|27.72|0
1654725900000|2022-06-08 22:05:00|30.67|27.87|30.61|27.81|30.67|27.87|30.61|27.81|0
1654726200000|2022-06-08 22:10:00|30.62|27.82|30.6|27.8|30.64|27.84|30.58|27.78|0
1654726500000|2022-06-08 22:15:00|30.58|27.78|30.58|27.78|30.58|27.78|30.56|27.76|0
1654726800000|2022-06-08 22:20:00|30.57|27.77|30.6|27.8|30.61|27.81|30.54|27.74|0
1654727100000|2022-06-08 22:25:00|30.58|27.78|30.53|27.73|30.58|27.78|30.5|27.7|0
1654727400000|2022-06-08 22:30:00|30.51|27.71|30.47|27.67|30.51|27.71|30.45|27.65|0
1654727700000|2022-06-08 22:35:00|30.49|27.69|30.46|27.66|30.54|27.74|30.45|27.65|0
1654728000000|2022-06-08 22:40:00|30.44|27.64|30.46|27.66|30.47|27.67|30.44|27.64|0
1654728300000|2022-06-08 22:45:00|30.45|27.65|30.44|27.64|30.48|27.68|30.44|27.64|0
1654728600000|2022-06-08 22:50:00|30.46|27.66|30.4|27.6|30.46|27.66|30.4|27.6|0
1654728900000|2022-06-08 22:55:00|30.39|27.59|30.4|27.6|30.41|27.61|30.37|27.57|0
1654729200000|2022-06-08 23:00:00|30.41|27.61|30.4|27.6|30.43|27.63|30.36|27.56|0
1654729500000|2022-06-08 23:05:00|30.41|27.61|30.39|27.59|30.41|27.61|30.36|27.56|0
1654729800000|2022-06-08 23:10:00|30.4|27.6|30.36|27.56|30.4|27.6|30.36|27.56|0
1654730100000|2022-06-08 23:15:00|30.34|27.54|30.34|27.54|30.36|27.56|30.34|27.54|0
1654730400000|2022-06-08 23:20:00|30.33|27.53|30.37|27.57|30.37|27.57|30.33|27.53|0
1654730700000|2022-06-08 23:25:00|30.38|27.58|30.44|27.64|30.47|27.67|30.38|27.58|0
1654731000000|2022-06-08 23:30:00|30.45|27.65|30.36|27.56|30.45|27.65|30.32|27.52|0
1654731300000|2022-06-08 23:35:00|30.38|27.58|30.44|27.64|30.44|27.64|30.37|27.57|0
1654731600000|2022-06-08 23:40:00|30.46|27.66|30.38|27.58|30.48|27.68|30.36|27.56|0
1654731900000|2022-06-08 23:45:00|30.37|27.57|30.34|27.54|30.38|27.58|30.33|27.53|0
1654732200000|2022-06-08 23:50:00|30.32|27.52|30.47|27.67|30.47|27.67|30.32|27.52|0
1654732500000|2022-06-08 23:55:00|30.48|27.68|30.4|27.6|30.49|27.69|30.4|27.6|0
1654732800000|2022-06-09 00:00:00|30.35|27.55|30.53|27.73|30.55|27.75|30.24|27.44|0
1654733100000|2022-06-09 00:05:00|30.55|27.75|30.5|27.7|30.57|27.77|30.44|27.64|0
1654733400000|2022-06-09 00:10:00|30.49|27.69|30.5|27.7|30.58|27.78|30.44|27.64|0
1654733700000|2022-06-09 00:15:00|30.53|27.73|30.62|27.82|30.71|27.91|30.5|27.7|0
1654734000000|2022-06-09 00:20:00|30.61|27.81|30.49|27.69|30.66|27.86|30.45|27.65|0
1654734300000|2022-06-09 00:25:00|30.5|27.7|29.95|27.15|30.55|27.75|29.94|27.14|0
1654734600000|2022-06-09 00:30:00|29.94|27.14|29.96|27.16|30.06|27.26|29.93|27.13|0
1654734900000|2022-06-09 00:35:00|29.95|27.15|30.12|27.32|30.18|27.38|29.92|27.12|0
1654735200000|2022-06-09 00:40:00|30.13|27.33|30.32|27.52|30.39|27.59|30.12|27.32|0
1654735500000|2022-06-09 00:45:00|30.31|27.51|30.23|27.43|30.32|27.52|30.22|27.42|0
1654735800000|2022-06-09 00:50:00|30.21|27.41|30.24|27.44|30.27|27.47|30.19|27.39|0
1654736100000|2022-06-09 00:55:00|30.25|27.45|30.31|27.51|30.33|27.53|30.23|27.43|0
1654736400000|2022-06-09 01:00:00|30.32|27.52|30.33|27.53|30.39|27.59|30.25|27.45|0
1654736700000|2022-06-09 01:05:00|30.35|27.55|30.28|27.48|30.37|27.57|30.28|27.48|0
1654737000000|2022-06-09 01:10:00|30.29|27.49|30.26|27.46|30.35|27.55|30.17|27.37|0
1654737300000|2022-06-09 01:15:00|30.24|27.44|30.28|27.48|30.34|27.54|30.18|27.38|0
1654737600000|2022-06-09 01:20:00|30.26|27.46|30.32|27.52|30.32|27.52|30.25|27.45|0
1654737900000|2022-06-09 01:25:00|30.3|27.5|30.45|27.65|30.49|27.69|30.3|27.5|0
1654738200000|2022-06-09 01:30:00|30.46|27.66|30.33|27.53|30.49|27.69|30.31|27.51|0
1654738500000|2022-06-09 01:35:00|30.31|27.51|30.68|27.88|30.68|27.88|30.3|27.5|0
1654738800000|2022-06-09 01:40:00|30.66|27.86|30.61|27.81|30.69|27.89|30.54|27.74|0
1654739100000|2022-06-09 01:45:00|30.64|27.84|30.63|27.83|30.73|27.93|30.61|27.81|0
1654739400000|2022-06-09 01:50:00|30.62|27.82|30.55|27.75|30.63|27.83|30.52|27.72|0
1654739700000|2022-06-09 01:55:00|30.57|27.77|30.55|27.75|30.58|27.78|30.52|27.72|0
1654740000000|2022-06-09 02:00:00|30.56|27.76|30.51|27.71|30.56|27.76|30.5|27.7|0
1654740300000|2022-06-09 02:05:00|30.52|27.72|30.41|27.61|30.52|27.72|30.41|27.61|0
1654740600000|2022-06-09 02:10:00|30.42|27.62|30.37|27.57|30.44|27.64|30.34|27.54|0
1654740900000|2022-06-09 02:15:00|30.36|27.56|30.45|27.65|30.51|27.71|30.34|27.54|0
1654741200000|2022-06-09 02:20:00|30.47|27.67|30.55|27.75|30.57|27.77|30.45|27.65|0
1654741500000|2022-06-09 02:25:00|30.53|27.73|30.54|27.74|30.59|27.79|30.53|27.73|0
1654741800000|2022-06-09 02:30:00|30.55|27.75|30.45|27.65|30.57|27.77|30.45|27.65|0
1654742100000|2022-06-09 02:35:00|30.46|27.66|30.39|27.59|30.46|27.66|30.38|27.58|0
1654742400000|2022-06-09 02:40:00|30.38|27.58|30.43|27.63|30.46|27.66|30.38|27.58|0
1654742700000|2022-06-09 02:45:00|30.42|27.62|30.31|27.51|30.43|27.63|30.3|27.5|0
1654743000000|2022-06-09 02:50:00|30.32|27.52|30.31|27.51|30.4|27.6|30.31|27.51|0
1654743300000|2022-06-09 02:55:00|30.29|27.49|30.33|27.53|30.39|27.59|30.29|27.49|0
1654743600000|2022-06-09 03:00:00|30.32|27.52|30.27|27.47|30.36|27.56|30.23|27.43|0
1654743900000|2022-06-09 03:05:00|30.28|27.48|30.33|27.53|30.34|27.54|30.28|27.48|0
1654744200000|2022-06-09 03:10:00|30.35|27.55|30.36|27.56|30.36|27.56|30.33|27.53|0
1654744500000|2022-06-09 03:15:00|30.34|27.54|30.3|27.5|30.43|27.63|30.3|27.5|0
1654744800000|2022-06-09 03:20:00|30.29|27.49|30.3|27.5|30.35|27.55|30.26|27.46|0
1654745100000|2022-06-09 03:25:00|30.32|27.52|30.26|27.46|30.32|27.52|30.25|27.45|0
1654745400000|2022-06-09 03:30:00|30.27|27.47|30.31|27.51|30.31|27.51|30.25|27.45|0
1654745700000|2022-06-09 03:35:00|30.3|27.5|30.31|27.51|30.31|27.51|30.29|27.49|0
1654746000000|2022-06-09 03:40:00|30.3|27.5|30.24|27.44|30.35|27.55|30.23|27.43|0
1654746300000|2022-06-09 03:45:00|30.23|27.43|30.16|27.36|30.28|27.48|30.15|27.35|0
1654746600000|2022-06-09 03:50:00|30.15|27.35|30.13|27.33|30.15|27.35|30.07|27.27|0
1654746900000|2022-06-09 03:55:00|30.12|27.32|30.15|27.35|30.16|27.36|30.12|27.32|0
1654747200000|2022-06-09 04:00:00|30.13|27.33|30.1|27.3|30.16|27.36|30.09|27.29|0
1654747500000|2022-06-09 04:05:00|30.09|27.29|30.16|27.36|30.16|27.36|30.09|27.29|0
1654747800000|2022-06-09 04:10:00|30.14|27.34|30.13|27.33|30.18|27.38|30.1|27.3|0
1654748100000|2022-06-09 04:15:00|30.12|27.32|30.14|27.34|30.15|27.35|30.1|27.3|0
1654748400000|2022-06-09 04:20:00|30.13|27.33|30.14|27.34|30.15|27.35|30.11|27.31|0
1654748700000|2022-06-09 04:25:00|30.13|27.33|30.13|27.33|30.15|27.35|30.1|27.3|0
1654749000000|2022-06-09 04:30:00|30.11|27.31|30.1|27.3|30.13|27.33|30.09|27.29|0
1654749300000|2022-06-09 04:35:00|30.11|27.31|30.16|27.36|30.16|27.36|30.11|27.31|0
1654749600000|2022-06-09 04:40:00|30.15|27.35|30.14|27.34|30.18|27.38|30.14|27.34|0
1654749900000|2022-06-09 04:45:00|30.15|27.35|30.15|27.35|30.2|27.4|30.15|27.35|0
1654750200000|2022-06-09 04:50:00|30.16|27.36|30.11|27.31|30.16|27.36|30.1|27.3|0
1654750500000|2022-06-09 04:55:00|30.12|27.32|30.15|27.35|30.17|27.37|30.11|27.31|0
1654750800000|2022-06-09 05:00:00|30.19|27.39|30.17|27.37|30.23|27.43|30.09|27.29|0
1654751100000|2022-06-09 05:05:00|30.14|27.34|29.95|27.15|30.14|27.34|29.94|27.14|0
1654751400000|2022-06-09 05:10:00|29.94|27.14|30.04|27.24|30.04|27.24|29.9|27.1|0
1654751700000|2022-06-09 05:15:00|30.05|27.25|30.08|27.28|30.09|27.29|30.01|27.21|0
1654752000000|2022-06-09 05:20:00|30.07|27.27|30.11|27.31|30.17|27.37|30.05|27.25|0
1654752300000|2022-06-09 05:25:00|30.1|27.3|30.02|27.22|30.11|27.31|30|27.2|0
1654752600000|2022-06-09 05:30:00|30.01|27.21|30.07|27.27|30.12|27.32|29.92|27.12|0
1654752900000|2022-06-09 05:35:00|30.08|27.28|30.27|27.47|30.27|27.47|30.06|27.26|0
1654753200000|2022-06-09 05:40:00|30.26|27.46|30.35|27.55|30.45|27.65|30.22|27.42|0
1654753500000|2022-06-09 05:45:00|30.36|27.56|30.32|27.52|30.47|27.67|30.31|27.51|0
1654753800000|2022-06-09 05:50:00|30.31|27.51|30.46|27.66|30.46|27.66|30.28|27.48|0
1654754100000|2022-06-09 05:55:00|30.44|27.64|30.5|27.7|30.51|27.71|30.43|27.63|0
1654754400000|2022-06-09 06:00:00|30.55|27.75|30.45|27.65|30.62|27.82|30.37|27.57|0
1654754700000|2022-06-09 06:05:00|30.44|27.64|30.37|27.57|30.61|27.81|30.36|27.56|0
1654755000000|2022-06-09 06:10:00|30.36|27.56|30.39|27.59|30.55|27.75|30.33|27.53|0
1654755300000|2022-06-09 06:15:00|30.38|27.58|30.46|27.66|30.47|27.67|30.37|27.57|0
1654755600000|2022-06-09 06:20:00|30.49|27.69|30.46|27.66|30.51|27.71|30.44|27.64|0
1654755900000|2022-06-09 06:25:00|30.45|27.65|30.5|27.7|30.57|27.77|30.45|27.65|0
1654756200000|2022-06-09 06:30:00|30.48|27.68|30.43|27.63|30.52|27.72|30.41|27.61|0
1654756500000|2022-06-09 06:35:00|30.41|27.61|30.34|27.54|30.41|27.61|30.28|27.48|0
1654756800000|2022-06-09 06:40:00|30.32|27.52|30.36|27.56|30.45|27.65|30.28|27.48|0
1654757100000|2022-06-09 06:45:00|30.37|27.57|30.3|27.5|30.38|27.58|30.24|27.44|0
1654757400000|2022-06-09 06:50:00|30.28|27.48|30.17|27.37|30.3|27.5|30.17|27.37|0
1654757700000|2022-06-09 06:55:00|30.16|27.36|30.08|27.28|30.16|27.36|30.08|27.28|0
1654758000000|2022-06-09 07:00:00|30.06|27.26|30.01|27.21|30.35|27.55|29.98|27.18|0
1654758300000|2022-06-09 07:05:00|29.82|27.42|29.64|27.24|29.88|27.48|29.61|27.21|0
1654758600000|2022-06-09 07:10:00|29.65|27.25|29.85|27.45|29.85|27.45|29.6|27.2|0
1654758900000|2022-06-09 07:15:00|29.86|27.46|29.84|27.44|29.94|27.54|29.77|27.37|0
1654759200000|2022-06-09 07:20:00|29.85|27.45|29.69|27.29|29.89|27.49|29.61|27.21|0
1654759500000|2022-06-09 07:25:00|29.67|27.27|29.68|27.28|29.74|27.34|29.63|27.23|0
1654759800000|2022-06-09 07:30:00|29.67|27.27|30.26|27.86|30.34|27.94|29.67|27.27|0
1654760100000|2022-06-09 07:35:00|30.27|27.87|30.15|27.75|30.34|27.94|30.12|27.72|0
1654760400000|2022-06-09 07:40:00|30.12|27.72|30.08|27.68|30.22|27.82|30.05|27.65|0
1654760700000|2022-06-09 07:45:00|30.09|27.69|30|27.6|30.11|27.71|29.92|27.52|0
1654761000000|2022-06-09 07:50:00|30.01|27.61|29.81|27.41|30.01|27.61|29.74|27.34|0
1654761300000|2022-06-09 07:55:00|29.82|27.42|29.82|27.42|29.92|27.52|29.78|27.38|0
1654761600000|2022-06-09 08:00:00|29.87|27.47|29.93|27.53|30.02|27.62|29.83|27.43|0
1654761900000|2022-06-09 08:05:00|29.94|27.54|30.03|27.63|30.18|27.78|29.91|27.51|0
1654762200000|2022-06-09 08:10:00|30.05|27.65|30.05|27.65|30.13|27.73|29.99|27.59|0
1654762500000|2022-06-09 08:15:00|30.01|27.61|29.99|27.59|30.05|27.65|29.95|27.55|0
1654762800000|2022-06-09 08:20:00|30|27.6|29.9|27.5|30.08|27.68|29.88|27.48|0
1654763100000|2022-06-09 08:25:00|29.91|27.51|29.87|27.47|29.95|27.55|29.85|27.45|0
1654763400000|2022-06-09 08:30:00|29.88|27.48|29.85|27.45|29.88|27.48|29.65|27.25|0
1654763700000|2022-06-09 08:35:00|29.86|27.46|29.82|27.42|29.86|27.46|29.67|27.27|0
1654764000000|2022-06-09 08:40:00|29.81|27.41|29.8|27.4|29.85|27.45|29.74|27.34|0
1654764300000|2022-06-09 08:45:00|29.79|27.39|29.43|27.03|29.79|27.39|29.43|27.03|0
1654764600000|2022-06-09 08:50:00|29.42|27.02|29.54|27.14|29.86|27.46|29.37|26.97|0
1654764900000|2022-06-09 08:55:00|29.53|27.13|29.35|26.95|29.58|27.18|29.34|26.94|0
1654765200000|2022-06-09 09:00:00|29.37|26.97|29.37|26.97|29.43|27.03|29.33|26.93|0
1654765500000|2022-06-09 09:05:00|29.38|26.98|29.39|26.99|29.47|27.07|29.33|26.93|0
1654765800000|2022-06-09 09:10:00|29.4|27|29.49|27.09|29.5|27.1|29.38|26.98|0
1654766100000|2022-06-09 09:15:00|29.48|27.08|29.53|27.13|29.56|27.16|29.44|27.04|0
1654766400000|2022-06-09 09:20:00|29.55|27.15|29.52|27.12|29.58|27.18|29.51|27.11|0
1654766700000|2022-06-09 09:25:00|29.53|27.13|29.53|27.13|29.54|27.14|29.45|27.05|0
1654767000000|2022-06-09 09:30:00|29.5|27.1|29.42|27.02|29.54|27.14|29.4|27|0
1654767300000|2022-06-09 09:35:00|29.44|27.04|29.4|27|29.44|27.04|29.36|26.96|0
1654767600000|2022-06-09 09:40:00|29.41|27.01|29.54|27.14|29.57|27.17|29.39|26.99|0
1654767900000|2022-06-09 09:45:00|29.51|27.11|29.47|27.07|29.55|27.15|29.47|27.07|0
1654768200000|2022-06-09 09:50:00|29.49|27.09|29.5|27.1|29.54|27.14|29.41|27.01|0
1654768500000|2022-06-09 09:55:00|29.51|27.11|29.56|27.16|29.67|27.27|29.5|27.1|0
1654768800000|2022-06-09 10:00:00|29.55|27.15|29.59|27.19|29.59|27.19|29.5|27.1|0
1654769100000|2022-06-09 10:05:00|29.58|27.18|29.6|27.2|29.62|27.22|29.52|27.12|0
1654769400000|2022-06-09 10:10:00|29.59|27.19|29.56|27.16|29.72|27.32|29.56|27.16|0
1654769700000|2022-06-09 10:15:00|29.57|27.17|29.4|27|29.59|27.19|29.38|26.98|0
1654770000000|2022-06-09 10:20:00|29.41|27.01|29.14|26.74|29.41|27.01|29.09|26.69|0
1654770300000|2022-06-09 10:25:00|29.13|26.73|29|26.6|29.54|27.14|29|26.6|0
1654770600000|2022-06-09 10:30:00|28.96|26.56|29.01|26.61|29.03|26.63|28.9|26.5|0
1654770900000|2022-06-09 10:35:00|29.02|26.62|29.16|26.76|29.16|26.76|28.96|26.56|0
1654771200000|2022-06-09 10:40:00|29.14|26.74|29.14|26.74|29.21|26.81|29.08|26.68|0
1654771500000|2022-06-09 10:45:00|29.15|26.75|29.18|26.78|29.22|26.82|29.11|26.71|0
1654771800000|2022-06-09 10:50:00|29.17|26.77|29|26.6|29.18|26.78|28.97|26.57|0
1654772100000|2022-06-09 10:55:00|29.01|26.61|29.12|26.72|29.14|26.74|29.01|26.61|0
1654772400000|2022-06-09 11:00:00|29.14|26.74|29.19|26.79|29.23|26.83|29.13|26.73|0
1654772700000|2022-06-09 11:05:00|29.2|26.8|29.2|26.8|29.29|26.89|29.16|26.76|0
1654773000000|2022-06-09 11:10:00|29.19|26.79|29.1|26.7|29.2|26.8|29.1|26.7|0
1654773300000|2022-06-09 11:15:00|29.11|26.71|29.25|26.85|29.26|26.86|29.07|26.67|0
1654773600000|2022-06-09 11:20:00|29.26|26.86|28.95|26.55|29.3|26.9|28.76|26.36|0
1654773900000|2022-06-09 11:25:00|29|26.6|29.16|26.76|29.22|26.82|28.95|26.55|0
1654774200000|2022-06-09 11:30:00|29.15|26.75|29.33|26.93|29.33|26.93|29.08|26.68|0
1654774500000|2022-06-09 11:35:00|29.35|26.95|29.27|26.87|29.36|26.96|29.23|26.83|0
1654774800000|2022-06-09 11:40:00|29.26|26.86|29.17|26.77|29.33|26.93|29.16|26.76|0
1654775100000|2022-06-09 11:45:00|29.16|26.76|29.71|27.31|29.74|27.34|28.85|26.45|0
1654775400000|2022-06-09 11:50:00|29.72|27.32|29.81|27.41|29.81|27.41|29.52|27.12|0
1654775700000|2022-06-09 11:55:00|29.79|27.39|29.79|27.39|29.94|27.54|29.75|27.35|0
1654776000000|2022-06-09 12:00:00|29.8|27.4|29.83|27.43|29.95|27.55|29.79|27.39|0
1654776300000|2022-06-09 12:05:00|29.84|27.44|29.88|27.48|29.96|27.56|29.79|27.39|0
1654776600000|2022-06-09 12:10:00|29.9|27.5|30.24|27.84|30.24|27.84|29.88|27.48|0
1654776900000|2022-06-09 12:15:00|30.27|27.87|30.19|27.79|30.34|27.94|30.11|27.71|0
1654777200000|2022-06-09 12:20:00|30.23|27.83|30.44|28.04|30.52|28.12|30.23|27.83|0
1654777500000|2022-06-09 12:25:00|30.43|28.03|30.09|27.69|30.52|28.12|29.66|27.26|0
1654777800000|2022-06-09 12:30:00|30.1|27.7|30.23|27.83|30.34|27.94|29.93|27.53|0
1654778100000|2022-06-09 12:35:00|30.25|27.85|30.2|27.8|30.42|28.02|30.19|27.79|0
1654778400000|2022-06-09 12:40:00|30.22|27.82|30.83|28.43|30.86|28.46|30.17|27.77|0
1654778700000|2022-06-09 12:45:00|30.84|28.44|30.84|28.44|30.86|28.46|30.65|28.25|0
1654779000000|2022-06-09 12:50:00|30.83|28.43|30.91|28.51|31.08|28.68|30.43|28.03|0
1654779300000|2022-06-09 12:55:00|30.93|28.53|30.75|28.35|30.93|28.53|30.66|28.26|0
1654779600000|2022-06-09 13:00:00|30.79|28.39|30.63|28.23|30.84|28.44|30.63|28.23|0
1654779900000|2022-06-09 13:05:00|30.64|28.24|30.9|28.5|30.91|28.51|30.62|28.22|0
1654780200000|2022-06-09 13:10:00|30.92|28.52|31.09|28.69|31.09|28.69|30.55|28.15|0
1654780500000|2022-06-09 13:15:00|31.08|28.68|31.07|28.67|31.21|28.81|30.96|28.56|0
1654780800000|2022-06-09 13:20:00|31.03|28.63|30.99|28.59|31.03|28.63|30.88|28.48|0
1654781100000|2022-06-09 13:25:00|30.96|28.56|31.1|28.7|31.1|28.7|30.89|28.49|0
1654781400000|2022-06-09 13:30:00|31.06|28.66|30.3|27.9|31.41|29.01|30.16|27.76|0
1654781700000|2022-06-09 13:35:00|30.29|27.89|31.55|29.15|31.57|29.17|30.14|27.74|0
1654782000000|2022-06-09 13:40:00|31.62|29.22|31.72|29.32|32.05|29.65|31.38|28.98|0
1654782300000|2022-06-09 13:45:00|31.78|29.38|30.73|28.33|32.01|29.61|30.49|28.09|0
1654782600000|2022-06-09 13:50:00|30.75|28.35|29.9|27.5|30.76|28.36|29.73|27.33|0
1654782900000|2022-06-09 13:55:00|29.98|27.58|30.18|27.78|31.03|28.63|29.77|27.37|0
1654783200000|2022-06-09 14:00:00|30.17|27.77|30.53|28.13|30.57|28.17|30.15|27.75|0
1654783500000|2022-06-09 14:05:00|30.58|28.18|31.15|28.75|31.2|28.8|30.54|28.14|0
1654783800000|2022-06-09 14:10:00|31.16|28.76|31.59|29.19|31.98|29.58|30.57|28.17|0
1654784100000|2022-06-09 14:15:00|31.57|29.17|31.32|28.92|31.66|29.26|30.99|28.59|0
1654784400000|2022-06-09 14:20:00|31.28|28.88|31.24|28.84|31.39|28.99|31.1|28.7|0
1654784700000|2022-06-09 14:25:00|31.22|28.82|31.06|28.66|31.36|28.96|31.06|28.66|0
1654785000000|2022-06-09 14:30:00|30.95|28.55|31.15|28.75|31.3|28.9|30.7|28.3|0
1654785300000|2022-06-09 14:35:00|31.08|28.68|30.92|28.52|31.21|28.81|30.85|28.45|0
1654785600000|2022-06-09 14:40:00|30.88|28.48|31.39|28.99|31.57|29.17|30.88|28.48|0
1654785900000|2022-06-09 14:45:00|31.37|28.97|31.58|29.18|31.7|29.3|31.36|28.96|0
1654786200000|2022-06-09 14:50:00|31.62|29.22|32.18|29.78|32.21|29.81|31.61|29.21|0
1654786500000|2022-06-09 14:55:00|32.21|29.81|31.88|29.48|32.32|29.92|31.78|29.38|0
1654786800000|2022-06-09 15:00:00|31.94|29.54|32.36|29.96|32.42|30.02|31.84|29.44|0
1654787100000|2022-06-09 15:05:00|32.38|29.98|32.26|29.86|32.59|30.19|32.22|29.82|0
1654787400000|2022-06-09 15:10:00|32.28|29.88|32.1|29.7|32.33|29.93|32.02|29.62|0
1654787700000|2022-06-09 15:15:00|32.08|29.68|32.17|29.77|32.26|29.86|32.02|29.62|0
1654788000000|2022-06-09 15:20:00|32.16|29.76|31.91|29.51|32.19|29.79|31.82|29.42|0
1654788300000|2022-06-09 15:25:00|31.92|29.52|32.16|29.76|32.23|29.83|31.86|29.46|0
1654788600000|2022-06-09 15:30:00|32.2|29.8|32.19|29.79|32.37|29.97|31.99|29.59|0
1654788900000|2022-06-09 15:35:00|32.14|29.74|32.04|29.64|32.24|29.84|31.91|29.51|0
1654789200000|2022-06-09 15:40:00|31.99|29.59|31.58|29.18|31.99|29.59|31.34|28.94|0
1654789500000|2022-06-09 15:45:00|31.62|29.22|32.29|29.89|32.33|29.93|31.51|29.11|0
1654789800000|2022-06-09 15:50:00|32.28|29.88|32.19|29.79|32.52|30.12|32.17|29.77|0
1654790100000|2022-06-09 15:55:00|32.17|29.77|31.95|29.55|32.22|29.82|31.92|29.52|0
1654790400000|2022-06-09 16:00:00|31.96|29.56|32.09|29.69|32.12|29.72|31.79|29.39|0
1654790700000|2022-06-09 16:05:00|32.07|29.67|32.24|29.84|32.36|29.96|32.03|29.63|0
1654791000000|2022-06-09 16:10:00|32.27|29.87|32.4|30|32.61|30.21|31.69|29.29|0
1654791300000|2022-06-09 16:15:00|32.41|30.01|32.34|29.94|32.53|30.13|32.33|29.93|0
1654791600000|2022-06-09 16:20:00|32.33|29.93|32.21|29.81|32.35|29.95|32.08|29.68|0
1654791900000|2022-06-09 16:25:00|32.23|29.83|31.93|29.53|32.27|29.87|31.83|29.43|0
1654792200000|2022-06-09 16:30:00|31.9|29.5|31.87|29.47|32.07|29.67|31.76|29.36|0
1654792500000|2022-06-09 16:35:00|31.88|29.48|31.82|29.42|31.92|29.52|31.71|29.31|0
1654792800000|2022-06-09 16:40:00|31.8|29.4|31.6|29.2|31.88|29.48|31.52|29.12|0
1654793100000|2022-06-09 16:45:00|31.61|29.21|31.75|29.35|31.81|29.41|31.57|29.17|0
1654793400000|2022-06-09 16:50:00|31.74|29.34|31.86|29.46|31.86|29.46|31.54|29.14|0
1654793700000|2022-06-09 16:55:00|31.91|29.51|31.43|29.03|32|29.6|31.33|28.93|0
1654794000000|2022-06-09 17:00:00|31.39|28.99|30.99|28.59|31.95|29.55|30.88|28.48|0
1654794300000|2022-06-09 17:05:00|31|28.6|30.99|28.59|31|28.6|30.69|28.29|0
1654794600000|2022-06-09 17:10:00|30.96|28.56|30.9|28.5|31.01|28.61|30.77|28.37|0
1654794900000|2022-06-09 17:15:00|30.94|28.54|30.98|28.58|31.11|28.71|30.88|28.48|0
1654795200000|2022-06-09 17:20:00|31|28.6|31.36|28.96|31.39|28.99|30.96|28.56|0
1654795500000|2022-06-09 17:25:00|31.37|28.97|31.57|29.17|31.65|29.25|31.32|28.92|0
1654795800000|2022-06-09 17:30:00|31.64|29.24|31.8|29.4|31.93|29.53|31.64|29.24|0
1654796100000|2022-06-09 17:35:00|31.82|29.42|31.83|29.43|32.05|29.65|31.76|29.36|0
1654796400000|2022-06-09 17:40:00|31.85|29.45|31.84|29.44|32.07|29.67|31.16|28.76|0
1654796700000|2022-06-09 17:45:00|31.88|29.48|31.63|29.23|31.9|29.5|31.6|29.2|0
1654797000000|2022-06-09 17:50:00|31.62|29.22|31.59|29.19|31.63|29.23|31.49|29.09|0
1654797300000|2022-06-09 17:55:00|31.6|29.2|31.26|28.86|31.61|29.21|31.25|28.85|0
1654797600000|2022-06-09 18:00:00|31.29|28.89|31.65|29.25|31.72|29.32|31.26|28.86|0
1654797900000|2022-06-09 18:05:00|31.67|29.27|31.64|29.24|31.78|29.38|31.51|29.11|0
1654798200000|2022-06-09 18:10:00|31.62|29.22|31.6|29.2|31.89|29.49|31.57|29.17|0
1654798500000|2022-06-09 18:15:00|31.61|29.21|31.69|29.29|31.76|29.36|31.54|29.14|0
1654798800000|2022-06-09 18:20:00|31.68|29.28|32.03|29.63|32.08|29.68|31.57|29.17|0
1654799100000|2022-06-09 18:25:00|32.02|29.62|31.83|29.43|32.12|29.72|31.73|29.33|0
1654799400000|2022-06-09 18:30:00|31.85|29.45|32.2|29.8|32.25|29.85|31.85|29.45|0
1654799700000|2022-06-09 18:35:00|32.23|29.83|32.33|29.93|32.42|30.02|32.13|29.73|0
1654800000000|2022-06-09 18:40:00|32.34|29.94|32.68|30.28|32.72|30.32|32|29.6|0
1654800300000|2022-06-09 18:45:00|32.71|30.31|32.56|30.16|32.72|30.32|32.42|30.02|0
1654800600000|2022-06-09 18:50:00|32.59|30.19|32.65|30.25|32.75|30.35|32.46|30.06|0
1654800900000|2022-06-09 18:55:00|32.68|30.28|33.08|30.68|33.1|30.7|32.55|30.15|0
1654801200000|2022-06-09 19:00:00|33.13|30.73|33.98|31.58|34|31.6|33.08|30.68|0
1654801500000|2022-06-09 19:05:00|34.01|31.61|34.18|31.78|34.28|31.88|33.94|31.54|0
1654801800000|2022-06-09 19:10:00|34.15|31.75|34.33|31.93|34.33|31.93|34.06|31.66|0
1654802100000|2022-06-09 19:15:00|34.34|31.94|34.1|31.7|34.36|31.96|33.98|31.58|0
1654802400000|2022-06-09 19:20:00|34.11|31.71|34.07|31.67|34.33|31.93|33.95|31.55|0
1654802700000|2022-06-09 19:25:00|34.05|31.65|34.71|32.31|34.71|32.31|34.05|31.65|0
1654803000000|2022-06-09 19:30:00|34.75|32.35|34.95|32.55|34.95|32.55|34.64|32.24|0
1654803300000|2022-06-09 19:35:00|34.97|32.57|34.86|32.46|34.98|32.58|34.7|32.3|0
1654803600000|2022-06-09 19:40:00|34.89|32.49|34.47|32.07|35.26|32.86|33.3|30.9|0
1654803900000|2022-06-09 19:45:00|34.51|32.11|34.87|32.47|35.1|32.7|34.45|32.05|0
1654804200000|2022-06-09 19:50:00|34.9|32.5|34.37|31.97|35.12|32.72|34.37|31.97|0
1654804500000|2022-06-09 19:55:00|34.4|32|35.21|32.81|35.22|32.82|34.32|31.92|0
1654804800000|2022-06-09 20:00:00|35.26|32.86|35.18|32.78|35.27|32.87|35.1|32.7|0
1654805100000|2022-06-09 20:05:00|35.19|32.79|35.22|32.82|35.24|32.84|34.99|32.59|0
1654805400000|2022-06-09 20:10:00|35.21|32.81|34.97|32.57|35.24|32.84|34.97|32.57|0
1654805700000|2022-06-09 20:15:00|35.22|32.42|35.25|32.45|35.39|32.59|35.18|32.38|0
1654806000000|2022-06-09 20:20:00|35.26|32.46|35.2|32.4|35.26|32.46|35.13|32.33|0
1654806300000|2022-06-09 20:25:00|35.18|32.38|35.16|32.36|35.28|32.48|35.16|32.36|0
1654806600000|2022-06-09 20:30:00|35.12|32.32|35.26|32.46|35.26|32.46|35.11|32.31|0
1654806900000|2022-06-09 20:35:00|35.27|32.47|35.29|32.49|35.3|32.5|35.21|32.41|0
1654807200000|2022-06-09 20:40:00|35.3|32.5|35.22|32.42|35.3|32.5|35.19|32.39|0
1654807500000|2022-06-09 20:45:00|35.21|32.41|35.07|32.27|35.21|32.41|35.07|32.27|0
1654807800000|2022-06-09 20:50:00|35.05|32.25|35.06|32.26|35.14|32.34|35.05|32.25|0
1654808100000|2022-06-09 20:55:00|35.08|32.28|34.96|32.16|35.1|32.3|34.89|32.09|0
1654808400000|2022-06-09 21:00:00|34.99|32.19|34.98|32.18|35.01|32.21|34.94|32.14|0
1654808700000|2022-06-09 21:05:00|34.99|32.19|34.99|32.19|35|32.2|34.95|32.15|0
1654809000000|2022-06-09 21:10:00|35|32.2|34.93|32.13|35.05|32.25|34.92|32.12|0
1654809300000|2022-06-09 21:15:00|34.94|32.14|34.95|32.15|34.99|32.19|34.88|32.08|0
1654809600000|2022-06-09 21:20:00|34.94|32.14|34.93|32.13|34.96|32.16|34.93|32.13|0
1654809900000|2022-06-09 21:25:00|34.94|32.14|34.95|32.15|34.95|32.15|34.92|32.12|0
1654810200000|2022-06-09 21:30:00|34.94|32.14|34.92|32.12|34.96|32.16|34.92|32.12|0
1654810500000|2022-06-09 21:35:00|34.91|32.11|34.92|32.12|34.93|32.13|34.91|32.11|0
1654811100000|2022-06-09 21:45:00|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1654811400000|2022-06-09 21:50:00|34.9|32.1|34.9|32.1|34.91|32.11|34.9|32.1|0
1654811700000|2022-06-09 21:55:00|34.92|32.12|34.82|32.02|34.93|32.13|34.79|31.99|0
1654812000000|2022-06-09 22:00:00|34.79|31.99|34.92|32.12|35.06|32.26|34.78|31.98|0
1654812300000|2022-06-09 22:05:00|34.93|32.13|35.05|32.25|35.05|32.25|34.92|32.12|0
1654812600000|2022-06-09 22:10:00|35.06|32.26|35.14|32.34|35.14|32.34|35.05|32.25|0
1654812900000|2022-06-09 22:15:00|35.15|32.35|35.13|32.33|35.2|32.4|35.06|32.26|0
1654813200000|2022-06-09 22:20:00|35.11|32.31|35.26|32.46|35.28|32.48|35.11|32.31|0
1654813500000|2022-06-09 22:25:00|35.25|32.45|35.23|32.43|35.27|32.47|35.2|32.4|0
1654813800000|2022-06-09 22:30:00|35.21|32.41|35.18|32.38|35.26|32.46|35.17|32.37|0
1654814100000|2022-06-09 22:35:00|35.16|32.36|35.15|32.35|35.16|32.36|35.13|32.33|0
1654814400000|2022-06-09 22:40:00|35.13|32.33|35.16|32.36|35.16|32.36|35.13|32.33|0
1654814700000|2022-06-09 22:45:00|35.15|32.35|35.02|32.22|35.16|32.36|35.02|32.22|0
1654815000000|2022-06-09 22:50:00|35|32.2|35.13|32.33|35.14|32.34|34.99|32.19|0
1654815300000|2022-06-09 22:55:00|35.11|32.31|35.14|32.34|35.16|32.36|35.11|32.31|0
1654815600000|2022-06-09 23:00:00|35.11|32.31|35.13|32.33|35.17|32.37|35.11|32.31|0
1654815900000|2022-06-09 23:05:00|35.14|32.34|35.14|32.34|35.16|32.36|35.13|32.33|0
1654816200000|2022-06-09 23:10:00|35.16|32.36|35.11|32.31|35.16|32.36|35.11|32.31|0
1654816500000|2022-06-09 23:15:00|35.12|32.32|35.01|32.21|35.14|32.34|35.01|32.21|0
1654816800000|2022-06-09 23:20:00|35|32.2|34.9|32.1|35|32.2|34.89|32.09|0
1654817100000|2022-06-09 23:25:00|34.92|32.12|34.99|32.19|35.04|32.24|34.9|32.1|0
1654817400000|2022-06-09 23:30:00|35.01|32.21|34.96|32.16|35.02|32.22|34.9|32.1|0
1654817700000|2022-06-09 23:35:00|34.99|32.19|34.95|32.15|35.06|32.26|34.91|32.11|0
1654818000000|2022-06-09 23:40:00|34.93|32.13|34.96|32.16|34.99|32.19|34.85|32.05|0
1654818300000|2022-06-09 23:45:00|34.98|32.18|34.94|32.14|35.05|32.25|34.94|32.14|0
1654818600000|2022-06-09 23:50:00|34.97|32.17|35|32.2|35.04|32.24|34.79|31.99|0
1654818900000|2022-06-09 23:55:00|35.02|32.22|34.99|32.19|35.03|32.23|34.97|32.17|0
1654819200000|2022-06-10 00:00:00|34.96|32.16|34.83|32.03|35.1|32.3|34.81|32.01|0
1654819500000|2022-06-10 00:05:00|34.85|32.05|35.08|32.28|35.09|32.29|34.81|32.01|0
1654819800000|2022-06-10 00:10:00|35.09|32.29|35.3|32.5|35.39|32.59|35.09|32.29|0
1654820100000|2022-06-10 00:15:00|35.27|32.47|35.34|32.54|35.41|32.61|35.25|32.45|0
1654820400000|2022-06-10 00:20:00|35.36|32.56|35.39|32.59|35.39|32.59|35.2|32.4|0
1654820700000|2022-06-10 00:25:00|35.41|32.61|35.29|32.49|35.47|32.67|35.26|32.46|0
1654821000000|2022-06-10 00:30:00|35.34|32.54|35.2|32.4|35.4|32.6|35.18|32.38|0
1654821300000|2022-06-10 00:35:00|35.21|32.41|35.19|32.39|35.29|32.49|35.17|32.37|0
1654821600000|2022-06-10 00:40:00|35.18|32.38|35.17|32.37|35.23|32.43|35.13|32.33|0
1654821900000|2022-06-10 00:45:00|35.18|32.38|35.21|32.41|35.24|32.44|35.1|32.3|0
1654822200000|2022-06-10 00:50:00|35.22|32.42|35.3|32.5|35.33|32.53|35.19|32.39|0
1654822500000|2022-06-10 00:55:00|35.31|32.51|35.3|32.5|35.4|32.6|35.27|32.47|0
1654822800000|2022-06-10 01:00:00|35.27|32.47|35.19|32.39|35.36|32.56|35.14|32.34|0
1654823100000|2022-06-10 01:05:00|35.22|32.42|35.22|32.42|35.3|32.5|35.19|32.39|0
1654823400000|2022-06-10 01:10:00|35.2|32.4|35.19|32.39|35.32|32.52|35.15|32.35|0
1654823700000|2022-06-10 01:15:00|35.22|32.42|35.2|32.4|35.3|32.5|35.14|32.34|0
1654824000000|2022-06-10 01:20:00|35.19|32.39|35.39|32.59|35.42|32.62|35.15|32.35|0
1654824300000|2022-06-10 01:25:00|35.38|32.58|35.27|32.47|35.39|32.59|35.23|32.43|0
1654824600000|2022-06-10 01:30:00|35.26|32.46|35.21|32.41|35.31|32.51|35.15|32.35|0
1654824900000|2022-06-10 01:35:00|35.2|32.4|35.2|32.4|35.25|32.45|35.14|32.34|0
1654825200000|2022-06-10 01:40:00|35.18|32.38|35.26|32.46|35.29|32.49|35.18|32.38|0
1654825500000|2022-06-10 01:45:00|35.24|32.44|35.3|32.5|35.38|32.58|35.23|32.43|0
1654825800000|2022-06-10 01:50:00|35.28|32.48|35.29|32.49|35.35|32.55|35.21|32.41|0
1654826100000|2022-06-10 01:55:00|35.27|32.47|35.27|32.47|35.3|32.5|35.19|32.39|0
1654826400000|2022-06-10 02:00:00|35.26|32.46|35.22|32.42|35.3|32.5|35.18|32.38|0
1654826700000|2022-06-10 02:05:00|35.23|32.43|35.28|32.48|35.32|32.52|35.18|32.38|0
1654827000000|2022-06-10 02:10:00|35.27|32.47|35.24|32.44|35.28|32.48|35.22|32.42|0
1654827300000|2022-06-10 02:15:00|35.25|32.45|35.21|32.41|35.3|32.5|35.2|32.4|0
1654827600000|2022-06-10 02:20:00|35.22|32.42|35.11|32.31|35.22|32.42|35.11|32.31|0
1654827900000|2022-06-10 02:25:00|35.09|32.29|35.04|32.24|35.14|32.34|35.04|32.24|0
1654828200000|2022-06-10 02:30:00|35|32.2|34.93|32.13|35.07|32.27|34.93|32.13|0
1654828500000|2022-06-10 02:35:00|34.92|32.12|34.99|32.19|35.03|32.23|34.91|32.11|0
1654828800000|2022-06-10 02:40:00|35|32.2|35.07|32.27|35.1|32.3|34.99|32.19|0
1654829100000|2022-06-10 02:45:00|35.06|32.26|35.02|32.22|35.09|32.29|35.01|32.21|0
1654829400000|2022-06-10 02:50:00|35.03|32.23|34.97|32.17|35.04|32.24|34.97|32.17|0
1654829700000|2022-06-10 02:55:00|34.98|32.18|35.02|32.22|35.03|32.23|34.97|32.17|0
1654830000000|2022-06-10 03:00:00|35|32.2|34.72|31.92|35|32.2|34.71|31.91|0
1654830300000|2022-06-10 03:05:00|34.73|31.93|34.71|31.91|34.8|32|34.71|31.91|0
1654830600000|2022-06-10 03:10:00|34.7|31.9|34.6|31.8|34.72|31.92|34.58|31.78|0
1654830900000|2022-06-10 03:15:00|34.58|31.78|34.63|31.83|34.66|31.86|34.58|31.78|0
1654831200000|2022-06-10 03:20:00|34.61|31.81|34.61|31.81|34.61|31.81|34.55|31.75|0
1654831500000|2022-06-10 03:25:00|34.59|31.79|34.51|31.71|34.61|31.81|34.51|31.71|0
1654831800000|2022-06-10 03:30:00|34.52|31.72|34.62|31.82|34.62|31.82|34.48|31.68|0
1654832100000|2022-06-10 03:35:00|34.61|31.81|34.62|31.82|34.67|31.87|34.61|31.81|0
1654832400000|2022-06-10 03:40:00|34.64|31.84|34.67|31.87|34.71|31.91|34.64|31.84|0
1654832700000|2022-06-10 03:45:00|34.65|31.85|34.66|31.86|34.7|31.9|34.62|31.82|0
1654833000000|2022-06-10 03:50:00|34.65|31.85|34.74|31.94|34.76|31.96|34.65|31.85|0
1654833300000|2022-06-10 03:55:00|34.73|31.93|34.76|31.96|34.79|31.99|34.73|31.93|0
1654833600000|2022-06-10 04:00:00|34.77|31.97|34.79|31.99|34.79|31.99|34.74|31.94|0
1654833900000|2022-06-10 04:05:00|34.77|31.97|34.83|32.03|34.85|32.05|34.77|31.97|0
1654834200000|2022-06-10 04:10:00|34.84|32.04|34.83|32.03|34.89|32.09|34.81|32.01|0
1654834500000|2022-06-10 04:15:00|34.85|32.05|34.89|32.09|34.91|32.11|34.85|32.05|0
1654834800000|2022-06-10 04:20:00|34.88|32.08|34.86|32.06|34.88|32.08|34.86|32.06|0
1654835100000|2022-06-10 04:25:00|34.87|32.07|35.01|32.21|35.03|32.23|34.87|32.07|0
1654835400000|2022-06-10 04:30:00|35.03|32.23|35.09|32.29|35.12|32.32|35.03|32.23|0
1654835700000|2022-06-10 04:35:00|35.11|32.31|35.23|32.43|35.23|32.43|35.11|32.31|0
1654836000000|2022-06-10 04:40:00|35.25|32.45|35.2|32.4|35.26|32.46|35.14|32.34|0
1654836300000|2022-06-10 04:45:00|35.18|32.38|35.17|32.37|35.21|32.41|35.17|32.37|0
1654836600000|2022-06-10 04:50:00|35.18|32.38|35.16|32.36|35.2|32.4|35.15|32.35|0
1654836900000|2022-06-10 04:55:00|35.18|32.38|35.16|32.36|35.2|32.4|35.15|32.35|0
1654837200000|2022-06-10 05:00:00|35.15|32.35|34.99|32.19|35.18|32.38|34.99|32.19|0
1654837500000|2022-06-10 05:05:00|34.97|32.17|35.07|32.27|35.07|32.27|34.94|32.14|0
1654837800000|2022-06-10 05:10:00|35.05|32.25|34.99|32.19|35.08|32.28|34.99|32.19|0
1654838100000|2022-06-10 05:15:00|34.96|32.16|35.11|32.31|35.17|32.37|34.75|31.95|0
1654838400000|2022-06-10 05:20:00|35.08|32.28|35.14|32.34|35.17|32.37|35.06|32.26|0
1654838700000|2022-06-10 05:25:00|35.12|32.32|35.11|32.31|35.2|32.4|35.11|32.31|0
1654839000000|2022-06-10 05:30:00|35.09|32.29|35.01|32.21|35.14|32.34|34.95|32.15|0
1654839300000|2022-06-10 05:35:00|35.03|32.23|35.01|32.21|35.06|32.26|34.96|32.16|0
1654839600000|2022-06-10 05:40:00|34.99|32.19|35.02|32.22|35.04|32.24|34.95|32.15|0
1654839900000|2022-06-10 05:45:00|35.04|32.24|35.19|32.39|35.21|32.41|35.04|32.24|0
1654840200000|2022-06-10 05:50:00|35.21|32.41|35.26|32.46|35.34|32.54|35.19|32.39|0
1654840500000|2022-06-10 05:55:00|35.24|32.44|35.26|32.46|35.27|32.47|35.18|32.38|0
1654840800000|2022-06-10 06:00:00|35.22|32.42|35.02|32.22|35.22|32.42|34.9|32.1|0
1654841100000|2022-06-10 06:05:00|35.03|32.23|34.97|32.17|35.16|32.36|34.96|32.16|0
1654841400000|2022-06-10 06:10:00|34.96|32.16|34.85|32.05|35.04|32.24|34.83|32.03|0
1654841700000|2022-06-10 06:15:00|34.86|32.06|34.97|32.17|34.98|32.18|34.84|32.04|0
1654842000000|2022-06-10 06:20:00|34.94|32.14|34.99|32.19|35.09|32.29|34.94|32.14|0
1654842300000|2022-06-10 06:25:00|35|32.2|34.9|32.1|35.09|32.29|34.87|32.07|0
1654842600000|2022-06-10 06:30:00|34.93|32.13|35.02|32.22|35.04|32.24|34.92|32.12|0
1654842900000|2022-06-10 06:35:00|35.03|32.23|35.14|32.34|35.15|32.35|35.01|32.21|0
1654843200000|2022-06-10 06:40:00|35.12|32.32|35.06|32.26|35.14|32.34|34.95|32.15|0
1654843500000|2022-06-10 06:45:00|35.04|32.24|35.15|32.35|35.23|32.43|34.99|32.19|0
1654843800000|2022-06-10 06:50:00|35.18|32.38|35.01|32.21|35.21|32.41|34.96|32.16|0
1654844100000|2022-06-10 06:55:00|35.02|32.22|34.97|32.17|35.13|32.33|34.93|32.13|0
1654844400000|2022-06-10 07:00:00|34.96|32.16|35.13|32.33|35.15|32.35|34.8|32|0
1654844700000|2022-06-10 07:05:00|34.94|32.54|35.35|32.95|35.35|32.95|34.85|32.45|0
1654845000000|2022-06-10 07:10:00|35.38|32.98|35.42|33.02|35.59|33.19|35.32|32.92|0
1654845300000|2022-06-10 07:15:00|35.46|33.06|35.41|33.01|35.53|33.13|35.21|32.81|0
1654845600000|2022-06-10 07:20:00|35.46|33.06|35.84|33.44|35.84|33.44|35.45|33.05|0
1654845900000|2022-06-10 07:25:00|35.83|33.43|35.81|33.41|36.94|34.54|35.73|33.33|0
1654846200000|2022-06-10 07:30:00|35.79|33.39|35.63|33.23|35.83|33.43|35.49|33.09|0
1654846500000|2022-06-10 07:35:00|35.59|33.19|35.22|32.82|35.59|33.19|35.22|32.82|0
1654846800000|2022-06-10 07:40:00|35.23|32.83|35.39|32.99|35.43|33.03|35.22|32.82|0
1654847100000|2022-06-10 07:45:00|35.46|33.06|35.66|33.26|35.66|33.26|35.09|32.69|0
1654847400000|2022-06-10 07:50:00|35.64|33.24|35.68|33.28|35.69|33.29|35.41|33.01|0
1654847700000|2022-06-10 07:55:00|35.65|33.25|35.57|33.17|35.72|33.32|35.18|32.78|0
1654848000000|2022-06-10 08:00:00|35.61|33.21|35.13|32.73|35.67|33.27|35.07|32.67|0
1654848300000|2022-06-10 08:05:00|35.11|32.71|34.92|32.52|35.24|32.84|34.86|32.46|0
1654848600000|2022-06-10 08:10:00|34.95|32.55|35.1|32.7|35.27|32.87|34.77|32.37|0
1654848900000|2022-06-10 08:15:00|35.09|32.69|35.06|32.66|35.17|32.77|34.96|32.56|0
1654849200000|2022-06-10 08:20:00|35.05|32.65|35.2|32.8|35.21|32.81|35.05|32.65|0
1654849500000|2022-06-10 08:25:00|35.21|32.81|35.18|32.78|35.31|32.91|35.01|32.61|0
1654849800000|2022-06-10 08:30:00|35.19|32.79|35.27|32.87|35.29|32.89|35.07|32.67|0
1654850100000|2022-06-10 08:35:00|35.29|32.89|35.29|32.89|35.53|33.13|35.29|32.89|0
1654850400000|2022-06-10 08:40:00|35.3|32.9|35.25|32.85|35.43|33.03|35.25|32.85|0
1654850700000|2022-06-10 08:45:00|35.27|32.87|35.16|32.76|35.3|32.9|35.08|32.68|0
1654851000000|2022-06-10 08:50:00|35.14|32.74|35.57|33.17|35.63|33.23|35.1|32.7|0
1654851300000|2022-06-10 08:55:00|35.59|33.19|35.75|33.35|35.98|33.58|35.47|33.07|0
1654851600000|2022-06-10 09:00:00|35.76|33.36|35.62|33.22|35.8|33.4|35.46|33.06|0
1654851900000|2022-06-10 09:05:00|35.6|33.2|35.6|33.2|35.62|33.22|35.46|33.06|0
1654852200000|2022-06-10 09:10:00|35.59|33.19|35.51|33.11|35.67|33.27|35.39|32.99|0
1654852500000|2022-06-10 09:15:00|35.49|33.09|35.59|33.19|35.6|33.2|35.36|32.96|0
1654852800000|2022-06-10 09:20:00|35.62|33.22|35.66|33.26|35.68|33.28|35.5|33.1|0
1654853100000|2022-06-10 09:25:00|35.65|33.25|35.47|33.07|35.74|33.34|35.44|33.04|0
1654853400000|2022-06-10 09:30:00|35.42|33.02|35.42|33.02|35.49|33.09|35.41|33.01|0
1654853700000|2022-06-10 09:35:00|35.44|33.04|35.53|33.13|35.65|33.25|35.4|33|0
1654854000000|2022-06-10 09:40:00|35.58|33.18|35.26|32.86|35.61|33.21|35.26|32.86|0
1654854300000|2022-06-10 09:45:00|35.28|32.88|35.64|33.24|35.66|33.26|35.24|32.84|0
1654854600000|2022-06-10 09:50:00|35.61|33.21|35.78|33.38|35.78|33.38|35.59|33.19|0
1654854900000|2022-06-10 09:55:00|35.8|33.4|35.71|33.31|35.83|33.43|35.69|33.29|0
1654855200000|2022-06-10 10:00:00|35.72|33.32|35.73|33.33|35.84|33.44|35.53|33.13|0
1654855500000|2022-06-10 10:05:00|35.76|33.36|35.84|33.44|35.92|33.52|35.69|33.29|0
1654855800000|2022-06-10 10:10:00|35.79|33.39|35.79|33.39|35.97|33.57|35.75|33.35|0
1654856100000|2022-06-10 10:15:00|35.78|33.38|35.86|33.46|35.86|33.46|35.66|33.26|0
1654856400000|2022-06-10 10:20:00|35.87|33.47|36.1|33.7|36.1|33.7|35.64|33.24|0
1654856700000|2022-06-10 10:25:00|36.06|33.66|36.16|33.76|36.19|33.79|36.03|33.63|0
1654857000000|2022-06-10 10:30:00|36.18|33.78|36.14|33.74|36.22|33.82|36.01|33.61|0
1654857300000|2022-06-10 10:35:00|36.11|33.71|36|33.6|36.13|33.73|35.95|33.55|0
1654857600000|2022-06-10 10:40:00|35.98|33.58|36.11|33.71|36.12|33.72|35.98|33.58|0
1654857900000|2022-06-10 10:45:00|36.12|33.72|36.12|33.72|36.13|33.73|35.96|33.56|0
1654858200000|2022-06-10 10:50:00|36.11|33.71|35.96|33.56|36.19|33.79|35.96|33.56|0
1654858500000|2022-06-10 10:55:00|35.98|33.58|35.91|33.51|36.23|33.83|35.91|33.51|0
1654858800000|2022-06-10 11:00:00|35.89|33.49|36.08|33.68|36.1|33.7|35.86|33.46|0
1654859100000|2022-06-10 11:05:00|36.09|33.69|35.78|33.38|36.09|33.69|35.75|33.35|0
1654859400000|2022-06-10 11:10:00|35.79|33.39|35.73|33.33|35.96|33.56|35.68|33.28|0
1654859700000|2022-06-10 11:15:00|35.76|33.36|35.98|33.58|35.98|33.58|35.76|33.36|0
1654860000000|2022-06-10 11:20:00|36|33.6|35.92|33.52|36.03|33.63|35.82|33.42|0
1654860300000|2022-06-10 11:25:00|35.9|33.5|35.84|33.44|35.98|33.58|35.81|33.41|0
1654860600000|2022-06-10 11:30:00|35.87|33.47|35.5|33.1|35.87|33.47|35.42|33.02|0
1654860900000|2022-06-10 11:35:00|35.52|33.12|35.99|33.59|36.02|33.62|35.25|32.85|0
1654861200000|2022-06-10 11:40:00|35.97|33.57|35.93|33.53|36.05|33.65|35.88|33.48|0
1654861500000|2022-06-10 11:45:00|35.91|33.51|35.99|33.59|36.05|33.65|35.84|33.44|0
1654861800000|2022-06-10 11:50:00|36|33.6|36.05|33.65|36.08|33.68|35.94|33.54|0
1654862100000|2022-06-10 11:55:00|36.07|33.67|36.16|33.76|36.16|33.76|35.92|33.52|0
1654862400000|2022-06-10 12:00:00|36.15|33.75|36.05|33.65|36.15|33.75|35.81|33.41|0
1654862700000|2022-06-10 12:05:00|36.03|33.63|35.82|33.42|36.04|33.64|35.79|33.39|0
1654863000000|2022-06-10 12:10:00|35.81|33.41|35.74|33.34|35.89|33.49|35.73|33.33|0
1654863300000|2022-06-10 12:15:00|35.76|33.36|35.8|33.4|35.85|33.45|35.71|33.31|0
1654863600000|2022-06-10 12:20:00|35.76|33.36|35.8|33.4|35.9|33.5|35.76|33.36|0
1654863900000|2022-06-10 12:25:00|35.78|33.38|35.84|33.44|35.89|33.49|35.5|33.1|0
1654864200000|2022-06-10 12:30:00|36.53|34.13|38.91|36.51|39.17|36.77|36.53|34.13|0
1654864500000|2022-06-10 12:35:00|39.04|36.64|38.04|35.64|39.27|36.87|37.9|35.5|0
1654864800000|2022-06-10 12:40:00|38.01|35.61|38.37|35.97|38.37|35.97|37.33|34.93|0
1654865100000|2022-06-10 12:45:00|38.33|35.93|38.83|36.43|38.83|36.43|37.92|35.52|0
1654865400000|2022-06-10 12:50:00|38.84|36.44|38.92|36.52|39.3|36.9|38.8|36.4|0
1654865700000|2022-06-10 12:55:00|39.02|36.62|39.83|37.43|40.39|37.99|38.97|36.57|0
1654866000000|2022-06-10 13:00:00|39.8|37.4|38.38|35.98|39.8|37.4|38.22|35.82|0
1654866300000|2022-06-10 13:05:00|38.41|36.01|39.04|36.64|39.11|36.71|38.29|35.89|0
1654866600000|2022-06-10 13:10:00|39.02|36.62|38.98|36.58|39.15|36.75|38.72|36.32|0
1654866900000|2022-06-10 13:15:00|39.07|36.67|39.41|37.01|39.41|37.01|38.86|36.46|0
1654867200000|2022-06-10 13:20:00|39.39|36.99|39.88|37.48|40.04|37.64|39.05|36.65|0
1654867500000|2022-06-10 13:25:00|39.94|37.54|39.37|36.97|40|37.6|39.37|36.97|0
1654867800000|2022-06-10 13:30:00|39.35|36.95|40.42|38.02|40.57|38.17|38.79|36.39|0
1654868100000|2022-06-10 13:35:00|40.46|38.06|40.15|37.75|40.73|38.33|39.78|37.38|0
1654868400000|2022-06-10 13:40:00|40.18|37.78|39.5|37.1|40.26|37.86|39.5|37.1|0
1654868700000|2022-06-10 13:45:00|39.47|37.07|39.98|37.58|40.07|37.67|39.27|36.87|0
1654869000000|2022-06-10 13:50:00|40|37.6|40.62|38.22|40.65|38.25|39.72|37.32|0
1654869300000|2022-06-10 13:55:00|40.53|38.13|40.52|38.12|40.87|38.47|40.27|37.87|0
1654869600000|2022-06-10 14:00:00|40.77|38.37|41.89|39.49|42.1|39.7|40.77|38.37|0
1654869900000|2022-06-10 14:05:00|41.93|39.53|41.81|39.41|42|39.6|40.68|38.28|0
1654870200000|2022-06-10 14:10:00|41.85|39.45|41.72|39.32|42.14|39.74|41.64|39.24|0
1654870500000|2022-06-10 14:15:00|41.78|39.38|41.58|39.18|41.91|39.51|41.24|38.84|0
1654870800000|2022-06-10 14:20:00|41.56|39.16|41.84|39.44|42.05|39.65|41.49|39.09|0
1654871100000|2022-06-10 14:25:00|41.9|39.5|41.89|39.49|42.05|39.65|41.41|39.01|0
1654871400000|2022-06-10 14:30:00|41.95|39.55|43.81|41.41|44.21|41.81|41.47|39.07|0
1654871700000|2022-06-10 14:35:00|43.86|41.46|43.33|40.93|43.93|41.53|43.31|40.91|0
1654872000000|2022-06-10 14:40:00|43.4|41|43.04|40.64|43.77|41.37|43.04|40.64|0
1654872300000|2022-06-10 14:45:00|43.18|40.78|43.37|40.97|43.59|41.19|43.06|40.66|0
1654872600000|2022-06-10 14:50:00|43.35|40.95|43.53|41.13|44.09|41.69|42.94|40.54|0
1654872900000|2022-06-10 14:55:00|43.47|41.07|44.46|42.06|44.46|42.06|43.43|41.03|0
1654873200000|2022-06-10 15:00:00|44.5|42.1|44.95|42.55|45.08|42.68|44.11|41.71|0
1654873500000|2022-06-10 15:05:00|44.97|42.57|45.03|42.63|45.33|42.93|44.93|42.53|0
1654873800000|2022-06-10 15:10:00|45.02|42.62|45.05|42.65|45.23|42.83|44.72|42.32|0
1654874100000|2022-06-10 15:15:00|45.03|42.63|44.8|42.4|45.27|42.87|44.33|41.93|0
1654874400000|2022-06-10 15:20:00|44.72|42.32|45.21|42.81|45.23|42.83|44.52|42.12|0
1654874700000|2022-06-10 15:25:00|45.25|42.85|45.37|42.97|45.61|43.21|45.15|42.75|0
1654875000000|2022-06-10 15:30:00|45.51|43.11|45.49|43.09|45.77|43.37|45.33|42.93|0
1654875300000|2022-06-10 15:35:00|45.45|43.05|46.14|43.74|46.18|43.78|45.45|43.05|0
1654875600000|2022-06-10 15:40:00|46.24|43.84|45.22|42.82|46.28|43.88|45.2|42.8|0
1654875900000|2022-06-10 15:45:00|45.26|42.86|45.72|43.32|45.72|43.32|45.01|42.61|0
1654876200000|2022-06-10 15:50:00|45.76|43.36|45.58|43.18|45.84|43.44|45.36|42.96|0
1654876500000|2022-06-10 15:55:00|45.56|43.16|44.94|42.54|45.7|43.3|44.81|42.41|0
1654876800000|2022-06-10 16:00:00|44.96|42.56|44.84|42.44|45.06|42.66|44.63|42.23|0
1654877100000|2022-06-10 16:05:00|44.88|42.48|44.43|42.03|44.88|42.48|44.3|41.9|0
1654877400000|2022-06-10 16:10:00|44.45|42.05|45.12|42.72|45.16|42.76|44.45|42.05|0
1654877700000|2022-06-10 16:15:00|45.2|42.8|45.31|42.91|45.49|43.09|45.08|42.68|0
1654878000000|2022-06-10 16:20:00|45.33|42.93|45.29|42.89|45.35|42.95|44.94|42.54|0
1654878300000|2022-06-10 16:25:00|45.31|42.91|45.02|42.62|45.49|43.09|45.02|42.62|0
1654878600000|2022-06-10 16:30:00|45.05|42.65|45.21|42.81|45.33|42.93|44.78|42.38|0
1654878900000|2022-06-10 16:35:00|45.27|42.87|44.97|42.57|45.31|42.91|44.91|42.51|0
1654879200000|2022-06-10 16:40:00|44.95|42.55|44.87|42.47|45.13|42.73|44.62|42.22|0
1654879500000|2022-06-10 16:45:00|44.83|42.43|45.13|42.73|45.25|42.85|44.75|42.35|0
1654879800000|2022-06-10 16:50:00|45.21|42.81|45.54|43.14|45.58|43.18|45.19|42.79|0
1654880100000|2022-06-10 16:55:00|45.56|43.16|45.34|42.94|45.7|43.3|45.24|42.84|0
1654880400000|2022-06-10 17:00:00|45.3|42.9|45.5|43.1|45.74|43.34|45.2|42.8|0
1654880700000|2022-06-10 17:05:00|45.58|43.18|45.42|43.02|45.8|43.4|45.38|42.98|0
1654881000000|2022-06-10 17:10:00|45.4|43|45.62|43.22|45.8|43.4|45.28|42.88|0
1654881300000|2022-06-10 17:15:00|45.68|43.28|45.04|42.64|45.74|43.34|45.02|42.62|0
1654881600000|2022-06-10 17:20:00|45.06|42.66|44.6|42.2|45.2|42.8|44.6|42.2|0
1654881900000|2022-06-10 17:25:00|44.58|42.18|44.11|41.71|44.64|42.24|44.11|41.71|0
1654882200000|2022-06-10 17:30:00|44.21|41.81|44.6|42.2|44.86|42.46|44.19|41.79|0
1654882500000|2022-06-10 17:35:00|44.58|42.18|43.92|41.52|44.58|42.18|43.92|41.52|0
1654882800000|2022-06-10 17:40:00|43.9|41.5|44.07|41.67|44.27|41.87|43.88|41.48|0
1654883100000|2022-06-10 17:45:00|44.05|41.65|43.43|41.03|44.21|41.81|43.42|41.02|0
1654883400000|2022-06-10 17:50:00|43.45|41.05|43.86|41.46|43.87|41.47|43.15|40.75|0
1654883700000|2022-06-10 17:55:00|43.93|41.53|44.07|41.67|44.28|41.88|43.89|41.49|0
1654884000000|2022-06-10 18:00:00|44.05|41.65|44.55|42.15|44.61|42.21|44.01|41.61|0
1654884300000|2022-06-10 18:05:00|44.59|42.19|44.22|41.82|44.61|42.21|44.08|41.68|0
1654884600000|2022-06-10 18:10:00|44.16|41.76|43.9|41.5|44.37|41.97|43.85|41.45|0
1654884900000|2022-06-10 18:15:00|43.92|41.52|43.31|40.91|44.06|41.66|43.19|40.79|0
1654885200000|2022-06-10 18:20:00|43.33|40.93|42.98|40.58|43.33|40.93|42.85|40.45|0
1654885500000|2022-06-10 18:25:00|42.92|40.52|43.49|41.09|43.69|41.29|42.92|40.52|0
1654885800000|2022-06-10 18:30:00|43.48|41.08|43.6|41.2|44.1|41.7|43|40.6|0
1654886100000|2022-06-10 18:35:00|43.61|41.21|43.92|41.52|43.96|41.56|43.61|41.21|0
1654886400000|2022-06-10 18:40:00|43.96|41.56|44.11|41.71|44.37|41.97|43.92|41.52|0
1654886700000|2022-06-10 18:45:00|44.13|41.73|43.38|40.98|44.15|41.75|43.38|40.98|0
1654887000000|2022-06-10 18:50:00|43.42|41.02|43.31|40.91|43.69|41.29|43.31|40.91|0
1654887300000|2022-06-10 18:55:00|43.28|40.88|42.94|40.54|43.43|41.03|42.77|40.37|0
1654887600000|2022-06-10 19:00:00|42.92|40.52|43.69|41.29|43.78|41.38|42.7|40.3|0
1654887900000|2022-06-10 19:05:00|43.72|41.32|43.76|41.36|44.09|41.69|43.62|41.22|0
1654888200000|2022-06-10 19:10:00|43.78|41.38|42.91|40.51|43.84|41.44|42.82|40.42|0
1654888500000|2022-06-10 19:15:00|42.97|40.57|42.48|40.08|42.99|40.59|42.42|40.02|0
1654888800000|2022-06-10 19:20:00|42.44|40.04|42.59|40.19|43.33|40.93|42.44|40.04|0
1654889100000|2022-06-10 19:25:00|42.51|40.11|42.75|40.35|42.79|40.39|41.53|39.13|0
1654889400000|2022-06-10 19:30:00|42.77|40.37|43.22|40.82|43.33|40.93|42.75|40.35|0
1654889700000|2022-06-10 19:35:00|43.24|40.84|42.95|40.55|43.43|41.03|42.56|40.16|0
1654890000000|2022-06-10 19:40:00|42.99|40.59|43.75|41.35|43.92|41.52|42.78|40.38|0
1654890300000|2022-06-10 19:45:00|43.74|41.34|44.6|42.2|44.64|42.24|43.67|41.27|0
1654890600000|2022-06-10 19:50:00|44.68|42.28|43.87|41.47|44.72|42.32|42.78|40.38|0
1654890900000|2022-06-10 19:55:00|43.85|41.45|44.93|42.53|44.93|42.53|43.66|41.26|0
1654891200000|2022-06-10 20:00:00|44.92|42.52|42.79|40.39|45.07|42.67|42.79|40.39|0
1654891500000|2022-06-10 20:05:00|42.77|40.37|42.86|40.46|42.97|40.57|42.75|40.35|0
1654891800000|2022-06-10 20:10:00|42.84|40.44|43.81|41.41|44.26|41.86|42.71|40.31|0
1655103900000|2022-06-13 07:05:00|48.2|45.8|47.51|45.11|48.22|45.82|47.43|45.03|0
1655104200000|2022-06-13 07:10:00|47.55|45.15|48.22|45.82|48.41|46.01|47.55|45.15|0
1655104500000|2022-06-13 07:15:00|48.37|45.97|48.58|46.18|48.59|46.19|48.09|45.69|0
1655104800000|2022-06-13 07:20:00|48.49|46.09|48.69|46.29|49.31|46.91|48.32|45.92|0
1655105100000|2022-06-13 07:25:00|48.7|46.3|49.2|46.8|49.34|46.94|48.63|46.23|0
1655105400000|2022-06-13 07:30:00|49.16|46.76|49.95|47.55|49.99|47.59|49.16|46.76|0
1655105700000|2022-06-13 07:35:00|49.9|47.5|49.94|47.54|50.01|47.61|49.23|46.83|0
1655106000000|2022-06-13 07:40:00|49.87|47.47|50.14|47.74|50.17|47.77|49.7|47.3|0
1655106300000|2022-06-13 07:45:00|50.1|47.7|49.6|47.2|50.18|47.78|49.5|47.1|0
1655106600000|2022-06-13 07:50:00|49.61|47.21|49.63|47.23|49.7|47.3|49.25|46.85|0
1655106900000|2022-06-13 07:55:00|49.72|47.32|49.94|47.54|50.02|47.62|49.52|47.12|0
1655107200000|2022-06-13 08:00:00|50.03|47.63|50.64|48.24|50.66|48.26|49.98|47.58|0
1655107500000|2022-06-13 08:05:00|50.63|48.23|50.47|48.07|50.72|48.32|50.36|47.96|0
1655107800000|2022-06-13 08:10:00|50.46|48.06|51.5|49.1|51.51|49.11|50.34|47.94|0
1655108100000|2022-06-13 08:15:00|51.51|49.11|52.22|49.82|52.34|49.94|51.35|48.95|0
1655108400000|2022-06-13 08:20:00|52.19|49.79|52.24|49.84|52.25|49.85|51.92|49.52|0
1655108700000|2022-06-13 08:25:00|52.26|49.86|52.1|49.7|52.28|49.88|51.85|49.45|0
1655109000000|2022-06-13 08:30:00|52.15|49.75|51.32|48.92|52.24|49.84|51.32|48.92|0
1655109300000|2022-06-13 08:35:00|51.34|48.94|51.51|49.11|51.84|49.44|51.3|48.9|0
1655109600000|2022-06-13 08:40:00|51.53|49.13|51.34|48.94|51.75|49.35|51.04|48.64|0
1655109900000|2022-06-13 08:45:00|51.45|49.05|51.75|49.35|51.86|49.46|51.36|48.96|0
1655110200000|2022-06-13 08:50:00|51.74|49.34|50.83|48.43|52.09|49.69|50.23|47.83|0
1655110500000|2022-06-13 08:55:00|50.79|48.39|51.16|48.76|51.17|48.77|50.71|48.31|0
1655110800000|2022-06-13 09:00:00|51.19|48.79|50.6|48.2|51.28|48.88|50.6|48.2|0
1655111100000|2022-06-13 09:05:00|50.61|48.21|50.51|48.11|50.96|48.56|50.48|48.08|0
1655111400000|2022-06-13 09:10:00|50.55|48.15|50.73|48.33|50.82|48.42|50.51|48.11|0
1655111700000|2022-06-13 09:15:00|50.75|48.35|50.55|48.15|51.01|48.61|50.46|48.06|0
1655112000000|2022-06-13 09:20:00|50.53|48.13|50.72|48.32|50.77|48.37|49.99|47.59|0
1655112300000|2022-06-13 09:25:00|50.71|48.31|50.73|48.33|50.8|48.4|50.52|48.12|0
1655112600000|2022-06-13 09:30:00|50.7|48.3|50.84|48.44|50.93|48.53|50.57|48.17|0
1655112900000|2022-06-13 09:35:00|50.68|48.28|50.88|48.48|51.16|48.76|50.61|48.21|0
1655113200000|2022-06-13 09:40:00|50.84|48.44|50.95|48.55|51.29|48.89|50.65|48.25|0
1655113500000|2022-06-13 09:45:00|50.9|48.5|50.63|48.23|51.04|48.64|50.55|48.15|0
1655113800000|2022-06-13 09:50:00|50.65|48.25|50.88|48.48|50.92|48.52|50.62|48.22|0
1655114100000|2022-06-13 09:55:00|50.92|48.52|50.54|48.14|51.11|48.71|50.36|47.96|0
1655114400000|2022-06-13 10:00:00|50.47|48.07|50.53|48.13|50.74|48.34|50.26|47.86|0
1655114700000|2022-06-13 10:05:00|50.56|48.16|50.06|47.66|50.62|48.22|50.06|47.66|0
1655115000000|2022-06-13 10:10:00|50.04|47.64|49.82|47.42|50.13|47.73|49.76|47.36|0
1655115300000|2022-06-13 10:15:00|49.86|47.46|50.25|47.85|50.37|47.97|49.86|47.46|0
1655115600000|2022-06-13 10:20:00|50.26|47.86|50.37|47.97|50.5|48.1|50.08|47.68|0
1655115900000|2022-06-13 10:25:00|50.41|48.01|50.29|47.89|50.45|48.05|50.08|47.68|0
1655116200000|2022-06-13 10:30:00|50.28|47.88|49.78|47.38|50.39|47.99|49.75|47.35|0
1655116500000|2022-06-13 10:35:00|49.77|47.37|50.07|47.67|50.2|47.8|49.67|47.27|0
1655116800000|2022-06-13 10:40:00|50.08|47.68|49.71|47.31|50.13|47.73|49.67|47.27|0
1655117100000|2022-06-13 10:45:00|49.74|47.34|50.05|47.65|50.17|47.77|49.69|47.29|0
1655117400000|2022-06-13 10:50:00|50.07|47.67|49.73|47.33|50.18|47.78|49.69|47.29|0
1655117700000|2022-06-13 10:55:00|49.72|47.32|50.01|47.61|50.1|47.7|49.67|47.27|0
1655118000000|2022-06-13 11:00:00|49.86|47.46|49.5|47.1|49.89|47.49|49.4|47|0
1655118300000|2022-06-13 11:05:00|49.49|47.09|49.95|47.55|50.02|47.62|49.37|46.97|0
1655118600000|2022-06-13 11:10:00|49.93|47.53|50.08|47.68|50.3|47.9|49.93|47.53|0
1655118900000|2022-06-13 11:15:00|50.11|47.71|50.13|47.73|50.19|47.79|49.76|47.36|0
1655119200000|2022-06-13 11:20:00|50.19|47.79|50.49|48.09|50.53|48.13|50.08|47.68|0
1655119500000|2022-06-13 11:25:00|50.44|48.04|50.15|47.75|50.58|48.18|49.92|47.52|0
1655119800000|2022-06-13 11:30:00|50.12|47.72|50.46|48.06|50.51|48.11|49.86|47.46|0
1655120100000|2022-06-13 11:35:00|50.45|48.05|50.16|47.76|50.53|48.13|49.99|47.59|0
1655120400000|2022-06-13 11:40:00|50.13|47.73|50.77|48.37|50.77|48.37|50.07|47.67|0
1655120700000|2022-06-13 11:45:00|50.75|48.35|50.91|48.51|50.91|48.51|50.6|48.2|0
1655121000000|2022-06-13 11:50:00|50.89|48.49|50.81|48.41|51.07|48.67|50.75|48.35|0
1655121300000|2022-06-13 11:55:00|50.78|48.38|50.97|48.57|51.04|48.64|50.75|48.35|0
1655121600000|2022-06-13 12:00:00|50.95|48.55|51.04|48.64|51.43|49.03|50.78|48.38|0
1655121900000|2022-06-13 12:05:00|51.05|48.65|50.94|48.54|51.32|48.92|50.78|48.38|0
1655122200000|2022-06-13 12:10:00|50.92|48.52|50.24|47.84|50.98|48.58|50.24|47.84|0
1655122500000|2022-06-13 12:15:00|50.27|47.87|49.95|47.55|51.24|48.84|49.88|47.48|0
1655122800000|2022-06-13 12:20:00|49.93|47.53|49.68|47.28|49.97|47.57|49.61|47.21|0
1655123100000|2022-06-13 12:25:00|49.72|47.32|49.86|47.46|49.97|47.57|49.64|47.24|0
1655123400000|2022-06-13 12:30:00|49.88|47.48|49.99|47.59|49.99|47.59|49.63|47.23|0
1655123700000|2022-06-13 12:35:00|50.01|47.61|50.5|48.1|50.77|48.37|49.94|47.54|0
1655124000000|2022-06-13 12:40:00|50.57|48.17|50.77|48.37|50.96|48.56|50.41|48.01|0
1655124300000|2022-06-13 12:45:00|50.79|48.39|50.97|48.57|51.11|48.71|50.68|48.28|0
1655124600000|2022-06-13 12:50:00|50.95|48.55|51.04|48.64|51.08|48.68|50.63|48.23|0
1655124900000|2022-06-13 12:55:00|51.01|48.61|51.26|48.86|51.31|48.91|50.83|48.43|0
1655125200000|2022-06-13 13:00:00|51.28|48.88|51.42|49.02|51.54|49.14|51.28|48.88|0
1655125500000|2022-06-13 13:05:00|51.4|49|51.35|48.95|51.55|49.15|51.19|48.79|0
1655125800000|2022-06-13 13:10:00|51.4|49|50.67|48.27|51.4|49|50.52|48.12|0
1655126100000|2022-06-13 13:15:00|50.65|48.25|51.01|48.61|51.01|48.61|50.56|48.16|0
1655126400000|2022-06-13 13:20:00|51.03|48.63|51.33|48.93|51.37|48.97|51.01|48.61|0
1655126700000|2022-06-13 13:25:00|51.3|48.9|51.58|49.18|51.6|49.2|51.17|48.77|0
1655127000000|2022-06-13 13:30:00|51.67|49.27|50.33|47.93|51.67|49.27|49.96|47.56|0
1655127300000|2022-06-13 13:35:00|50.37|47.97|51.19|48.79|51.19|48.79|49.92|47.52|0
1655127600000|2022-06-13 13:40:00|51.28|48.88|51.07|48.67|52.22|49.82|50.96|48.56|0
1655127900000|2022-06-13 13:45:00|51.22|48.82|51.6|49.2|51.68|49.28|50.28|47.88|0
1655128200000|2022-06-13 13:50:00|51.62|49.22|51.26|48.86|51.76|49.36|50.92|48.52|0
1655128500000|2022-06-13 13:55:00|51.27|48.87|51.32|48.92|51.41|49.01|50.73|48.33|0
1655128800000|2022-06-13 14:00:00|51.24|48.84|51.17|48.77|51.83|49.43|44.15|41.75|0
1655129100000|2022-06-13 14:05:00|51.22|48.82|51.15|48.75|51.33|48.93|50.36|47.96|0
1655129400000|2022-06-13 14:10:00|51.17|48.77|51.91|49.51|52.26|49.86|50.85|48.45|0
1655129700000|2022-06-13 14:15:00|51.94|49.54|53.24|50.84|53.53|51.13|51.94|49.54|0
1655130000000|2022-06-13 14:20:00|53.34|50.94|53.67|51.27|53.67|51.27|52.84|50.44|0
1655130300000|2022-06-13 14:25:00|53.69|51.29|54.47|52.07|54.74|52.34|53.41|51.01|0
1655130600000|2022-06-13 14:30:00|54.52|52.12|54.4|52|55.35|52.95|53.24|50.84|0
1655130900000|2022-06-13 14:35:00|54.45|52.05|54.4|52|54.49|52.09|53.94|51.54|0
1655131200000|2022-06-13 14:40:00|54.49|52.09|55.64|53.24|55.8|53.4|54.49|52.09|0
1655131500000|2022-06-13 14:45:00|55.66|53.26|55.84|53.44|56.55|54.15|55.37|52.97|0
1655131800000|2022-06-13 14:50:00|55.86|53.46|56.35|53.95|57.03|54.63|55.86|53.46|0
1655132100000|2022-06-13 14:55:00|56.32|53.92|56.44|54.04|56.54|54.14|55.97|53.57|0
1655132400000|2022-06-13 15:00:00|56.34|53.94|57.14|54.74|57.32|54.92|56.32|53.92|0
1655132700000|2022-06-13 15:05:00|57.17|54.77|56.98|54.58|57.37|54.97|56.88|54.48|0
1655133000000|2022-06-13 15:10:00|57.03|54.63|56.28|53.88|57.31|54.91|56.25|53.85|0
1655133300000|2022-06-13 15:15:00|56.35|53.95|55.13|52.73|56.37|53.97|55.08|52.68|0
1655133600000|2022-06-13 15:20:00|55.17|52.77|54.58|52.18|55.67|53.27|54.58|52.18|0
1655133900000|2022-06-13 15:25:00|54.51|52.11|56.06|53.66|56.16|53.76|54.41|52.01|0
1655134200000|2022-06-13 15:30:00|56.08|53.68|55.91|53.51|56.71|54.31|55.64|53.24|0
1655134500000|2022-06-13 15:35:00|56.06|53.66|54.87|52.47|56.06|53.66|54.87|52.47|0
1655134800000|2022-06-13 15:40:00|54.84|52.44|54.55|52.15|55.24|52.84|54.24|51.84|0
1655135100000|2022-06-13 15:45:00|54.53|52.13|55.22|52.82|55.7|53.3|54.46|52.06|0
1655135400000|2022-06-13 15:50:00|55.21|52.81|56.17|53.77|56.21|53.81|54.91|52.51|0
1655135700000|2022-06-13 15:55:00|56.14|53.74|55.43|53.03|56.17|53.77|55.39|52.99|0
1655136000000|2022-06-13 16:00:00|55.55|53.15|55.2|52.8|55.87|53.47|54.81|52.41|0
1655136300000|2022-06-13 16:05:00|55.08|52.68|54.79|52.39|55.52|53.12|54.15|51.75|0
1655136600000|2022-06-13 16:10:00|54.96|52.56|54.43|52.03|55.15|52.75|53.79|51.39|0
1655136900000|2022-06-13 16:15:00|54.38|51.98|54.5|52.1|54.93|52.53|53.98|51.58|0
1655137200000|2022-06-13 16:20:00|54.43|52.03|54.47|52.07|54.74|52.34|53.91|51.51|0
1655137500000|2022-06-13 16:25:00|54.49|52.09|54.33|51.93|54.59|52.19|53.93|51.53|0
1655137800000|2022-06-13 16:30:00|54.45|52.05|53.24|50.84|54.71|52.31|52.99|50.59|0
1655138100000|2022-06-13 16:35:00|53.31|50.91|52.68|50.28|53.85|51.45|51.9|49.5|0
1655138400000|2022-06-13 16:40:00|52.61|50.21|54.45|52.05|54.54|52.14|52.61|50.21|0
1655138700000|2022-06-13 16:45:00|54.52|52.12|54.71|52.31|54.76|52.36|54.23|51.83|0
1655139000000|2022-06-13 16:50:00|54.78|52.38|55.23|52.83|55.28|52.88|54.28|51.88|0
1655139300000|2022-06-13 16:55:00|55.28|52.88|55.78|53.38|55.86|53.46|55.02|52.62|0
1655139600000|2022-06-13 17:00:00|55.76|53.36|55.79|52.91|56.61|53.97|54.14|51.26|0
1655139900000|2022-06-13 17:05:00|55.86|52.98|55.52|52.64|56.06|53.18|55.52|52.64|0
1655140200000|2022-06-13 17:10:00|55.54|52.66|55.52|52.64|56|53.12|55.52|52.64|0
1655140500000|2022-06-13 17:15:00|55.57|52.69|55.54|52.66|55.78|52.9|55.4|52.52|0
1655140800000|2022-06-13 17:20:00|55.71|52.83|55.81|52.93|56.03|53.15|55.53|52.65|0
1655141100000|2022-06-13 17:25:00|55.73|52.85|55.93|53.05|56.34|53.46|55.61|52.73|0
1655141400000|2022-06-13 17:30:00|56|53.12|56.37|53.49|56.41|53.53|55.63|52.75|0
1655141700000|2022-06-13 17:35:00|56.39|53.51|55.56|52.68|56.46|53.58|55.56|52.68|0
1655142000000|2022-06-13 17:40:00|55.58|52.7|54.38|51.5|55.58|52.7|54.38|51.5|0
1655142300000|2022-06-13 17:45:00|54.36|51.48|54.15|51.27|55.49|52.61|53.88|51|0
1655142600000|2022-06-13 17:50:00|54.17|51.29|54.88|52|55.1|52.22|53.96|51.08|0
1655142900000|2022-06-13 17:55:00|54.67|51.79|54.52|51.64|54.81|51.93|54.26|51.38|0
1655143200000|2022-06-13 18:00:00|54.54|51.66|55.02|52.62|55.24|52.84|54.52|51.64|0
1655143500000|2022-06-13 18:05:00|55.04|52.64|54.8|52.4|56.68|54.28|54.61|52.21|0
1655143800000|2022-06-13 18:10:00|54.85|52.45|55.29|52.89|55.31|52.91|54.61|52.21|0
1655144100000|2022-06-13 18:15:00|55.63|52.75|55.02|52.14|55.63|52.75|54.9|52.02|0
1655144400000|2022-06-13 18:20:00|54.99|52.11|55.09|52.21|55.14|52.26|54.51|51.63|0
1655144700000|2022-06-13 18:25:00|55.11|52.23|55.09|52.21|55.18|52.3|54.73|51.85|0
1655145000000|2022-06-13 18:30:00|55.16|52.28|55.25|52.37|56.06|53.18|54.97|52.09|0
1655145300000|2022-06-13 18:35:00|55.28|52.4|54.85|51.97|55.33|52.45|54.08|51.2|0
1655145600000|2022-06-13 18:40:00|54.76|51.88|54.81|51.93|55.14|52.26|54.26|51.38|0
1655145900000|2022-06-13 18:45:00|54.71|51.83|54.92|52.04|55.24|52.36|54.4|51.52|0
1655146200000|2022-06-13 18:50:00|55|52.12|55.43|52.55|55.62|52.74|55|52.12|0
1655146500000|2022-06-13 18:55:00|55.55|52.67|56.18|53.3|56.38|53.5|55.55|52.67|0
1655146800000|2022-06-13 19:00:00|56.31|53.43|55.67|52.79|56.43|53.55|55.15|52.27|0
1655147100000|2022-06-13 19:05:00|55.74|52.86|56.35|53.47|56.45|53.57|55.42|52.54|0
1655147400000|2022-06-13 19:10:00|56.38|53.5|56.82|53.94|56.99|54.11|56.35|53.47|0
1655147700000|2022-06-13 19:15:00|56.89|54.01|56.45|53.57|57.39|54.51|54.91|52.03|0
1655148000000|2022-06-13 19:20:00|56.57|53.69|56.84|53.96|57.19|54.31|55.71|52.83|0
1655148300000|2022-06-13 19:25:00|56.92|54.04|57.47|54.59|57.47|54.59|56.57|53.69|0
1655148600000|2022-06-13 19:30:00|57.46|54.58|57.82|54.94|58.28|55.4|57.29|54.41|0
1655148900000|2022-06-13 19:35:00|57.77|54.89|58.07|55.19|58.14|55.26|56.79|53.91|0
1655149200000|2022-06-13 19:40:00|58.03|55.15|59.11|56.23|59.59|56.71|57.94|55.06|0
1655149500000|2022-06-13 19:45:00|59.13|56.25|58.89|56.01|59.24|56.36|58.23|55.35|0
1655149800000|2022-06-13 19:50:00|58.91|56.03|58|55.12|59.94|57.06|57.91|55.03|0
1655150100000|2022-06-13 19:55:00|57.89|55.01|56.97|54.09|58.59|55.71|56.97|54.09|0
1655150400000|2022-06-13 20:00:00|57.12|54.24|57.01|54.13|57.95|55.07|57.01|54.13|0
1655150700000|2022-06-13 20:05:00|57.04|54.16|56.36|53.96|57.1|54.22|56.35|53.78|0
1655151000000|2022-06-13 20:10:00|56.35|53.95|56.57|54.17|56.6|54.2|55.9|53.5|0
1655151300000|2022-06-13 20:15:00|56.7|53.9|56.82|54.02|57.01|54.21|56.46|53.66|0
1655151600000|2022-06-13 20:20:00|56.84|54.04|57.24|54.44|57.27|54.47|56.79|53.99|0
1655151900000|2022-06-13 20:25:00|57.27|54.47|56.97|54.17|57.32|54.52|56.89|54.09|0
1655152200000|2022-06-13 20:30:00|56.94|54.14|56.7|53.9|56.94|54.14|56.59|53.79|0
1655152500000|2022-06-13 20:35:00|56.73|53.93|56.41|53.61|56.86|54.06|56.36|53.56|0
1655152800000|2022-06-13 20:40:00|56.44|53.64|56.41|53.61|56.55|53.75|56.31|53.51|0
1655153100000|2022-06-13 20:45:00|56.39|53.59|56.56|53.76|56.58|53.78|56.27|53.47|0
1655153400000|2022-06-13 20:50:00|56.57|53.77|56.5|53.7|56.75|53.95|56.45|53.65|0
1655153700000|2022-06-13 20:55:00|56.47|53.67|56.57|53.77|56.82|54.02|56.43|53.63|0
1655154000000|2022-06-13 21:00:00|56.54|53.74|56.63|53.83|56.64|53.84|56.53|53.73|0
1655154300000|2022-06-13 21:05:00|56.6|53.8|56.58|53.78|56.63|53.83|56.55|53.75|0
1655154600000|2022-06-13 21:10:00|56.61|53.81|56.64|53.84|56.66|53.86|56.57|53.77|0
1655154900000|2022-06-13 21:15:00|56.62|53.82|56.58|53.78|56.62|53.82|56.55|53.75|0
1655155200000|2022-06-13 21:20:00|56.56|53.76|56.45|53.65|56.6|53.8|56.45|53.65|0
1655155500000|2022-06-13 21:25:00|56.44|53.64|56.46|53.66|56.48|53.68|56.4|53.6|0
1655155800000|2022-06-13 21:30:00|56.45|53.65|56.44|53.64|56.46|53.66|56.37|53.57|0
1655156100000|2022-06-13 21:35:00|56.42|53.62|56.38|53.58|56.42|53.62|56.36|53.56|0
1655156400000|2022-06-13 21:40:00|56.39|53.59|56.45|53.65|56.47|53.67|56.39|53.59|0
1655156700000|2022-06-13 21:45:00|56.43|53.63|56.49|53.69|56.5|53.7|56.43|53.63|0
1655157000000|2022-06-13 21:50:00|56.47|53.67|56.45|53.65|56.5|53.7|56.4|53.6|0
1655157300000|2022-06-13 21:55:00|56.46|53.66|56.41|53.61|56.49|53.69|56.37|53.57|0
1655157600000|2022-06-13 22:00:00|56.37|53.57|56.04|53.24|56.37|53.57|55.77|52.97|0
1655157900000|2022-06-13 22:05:00|56.01|53.21|55.64|52.84|56.01|53.21|55.64|52.84|0
1655158200000|2022-06-13 22:10:00|55.67|52.87|55.64|52.84|55.72|52.92|55.57|52.77|0
1655158500000|2022-06-13 22:15:00|55.62|52.82|55.44|52.64|55.62|52.82|55.42|52.62|0
1655158800000|2022-06-13 22:20:00|55.43|52.63|55.48|52.68|55.64|52.84|55.39|52.59|0
1655159100000|2022-06-13 22:25:00|55.47|52.67|55.44|52.64|55.56|52.76|55.44|52.64|0
1655159400000|2022-06-13 22:30:00|55.45|52.65|55.59|52.79|55.63|52.83|55.42|52.62|0
1655159700000|2022-06-13 22:35:00|55.63|52.83|55.61|52.81|55.68|52.88|55.61|52.81|0
1655160000000|2022-06-13 22:40:00|55.62|52.82|55.72|52.92|55.78|52.98|55.58|52.78|0
1655160300000|2022-06-13 22:45:00|55.73|52.93|55.75|52.95|55.84|53.04|55.73|52.93|0
1655160600000|2022-06-13 22:50:00|55.78|52.98|55.77|52.97|55.9|53.1|55.76|52.96|0
1655160900000|2022-06-13 22:55:00|55.76|52.96|55.87|53.07|55.87|53.07|55.66|52.86|0
1655161200000|2022-06-13 23:00:00|55.85|53.05|55.99|53.19|55.99|53.19|55.77|52.97|0
1655161500000|2022-06-13 23:05:00|55.97|53.17|55.99|53.19|56.02|53.22|55.86|53.06|0
1655161800000|2022-06-13 23:10:00|56.02|53.22|56.15|53.35|56.21|53.41|55.98|53.18|0
1655162100000|2022-06-13 23:15:00|56.16|53.36|56.32|53.52|56.46|53.66|56.16|53.36|0
1655162400000|2022-06-13 23:20:00|56.33|53.53|56.13|53.33|56.35|53.55|56.11|53.31|0
1655162700000|2022-06-13 23:25:00|56.12|53.32|56.11|53.31|56.28|53.48|56.07|53.27|0
1655163000000|2022-06-13 23:30:00|56.13|53.33|56.39|53.59|56.4|53.6|56.06|53.26|0
1655163300000|2022-06-13 23:35:00|56.37|53.57|56.59|53.79|56.59|53.79|56.3|53.5|0
1655163600000|2022-06-13 23:40:00|56.6|53.8|56.72|53.92|56.74|53.94|56.6|53.8|0
1655163900000|2022-06-13 23:45:00|56.71|53.91|56.47|53.67|56.75|53.95|56.45|53.65|0
1655164200000|2022-06-13 23:50:00|56.46|53.66|56.38|53.58|56.51|53.71|56.35|53.55|0
1655164500000|2022-06-13 23:55:00|56.4|53.6|56|53.2|56.4|53.6|56|53.2|0
1655164800000|2022-06-14 00:00:00|56.02|53.22|56.19|53.39|56.29|53.49|55.78|52.98|0
1655165100000|2022-06-14 00:05:00|56.17|53.37|55.55|52.75|56.33|53.53|55.55|52.75|0
1655165400000|2022-06-14 00:10:00|55.53|52.73|55.43|52.63|55.6|52.8|55.26|52.46|0
1655165700000|2022-06-14 00:15:00|55.45|52.65|59.9|57.1|64.72|61.92|55.26|52.46|0
1655166000000|2022-06-14 00:20:00|59.95|57.15|55.63|52.83|59.95|57.15|55.55|52.75|0
1655166300000|2022-06-14 00:25:00|55.65|52.85|59.47|56.67|59.62|56.82|55.57|52.77|0
1655166600000|2022-06-14 00:30:00|59.44|56.64|59.01|56.21|59.66|56.86|58.99|56.19|0
1655166900000|2022-06-14 00:35:00|58.96|56.16|58.69|55.89|59.04|56.24|58.56|55.76|0
1655167200000|2022-06-14 00:40:00|58.66|55.86|58.75|55.95|58.87|56.07|58.53|55.73|0
1655167500000|2022-06-14 00:45:00|58.76|55.96|59.07|56.27|59.08|56.28|58.72|55.92|0
1655167800000|2022-06-14 00:50:00|59.06|56.26|58.91|56.11|59.21|56.41|58.86|56.06|0
1655168100000|2022-06-14 00:55:00|58.83|56.03|58.85|56.05|59.13|56.33|58.73|55.93|0
1655168400000|2022-06-14 01:00:00|58.88|56.08|58.83|56.03|59.09|56.29|58.75|55.95|0
1655168700000|2022-06-14 01:05:00|58.82|56.02|59.2|56.4|59.23|56.43|58.73|55.93|0
1655169000000|2022-06-14 01:10:00|59.23|56.43|59.15|56.35|59.23|56.43|59|56.2|0
1655169300000|2022-06-14 01:15:00|59.16|56.36|59.28|56.48|59.3|56.5|58.95|56.15|0
1655169600000|2022-06-14 01:20:00|59.22|56.42|59.02|56.22|59.32|56.52|59|56.2|0
1655169900000|2022-06-14 01:25:00|59.05|56.25|59.55|56.75|59.55|56.75|58.97|56.17|0
1655170200000|2022-06-14 01:30:00|59.58|56.78|59.14|56.34|59.73|56.93|59.12|56.32|0
1655170500000|2022-06-14 01:35:00|59.16|56.36|59.19|56.39|59.28|56.48|58.97|56.17|0
1655170800000|2022-06-14 01:40:00|59.17|56.37|59.52|56.72|59.52|56.72|59.17|56.37|0
1655171100000|2022-06-14 01:45:00|59.57|56.77|59.8|57|59.95|57.15|59.57|56.77|0
1655171400000|2022-06-14 01:50:00|59.82|57.02|59.85|57.05|59.95|57.15|59.58|56.78|0
1655171700000|2022-06-14 01:55:00|59.9|57.1|59.92|57.12|60.11|57.31|59.82|57.02|0
1655172000000|2022-06-14 02:00:00|59.97|57.17|59.77|56.97|60.01|57.21|59.59|56.79|0
1655172300000|2022-06-14 02:05:00|59.74|56.94|59.31|56.51|59.84|57.04|59.26|56.46|0
1655172600000|2022-06-14 02:10:00|59.36|56.56|59.43|56.63|59.54|56.74|59.26|56.46|0
1655172900000|2022-06-14 02:15:00|59.46|56.66|59.58|56.78|59.63|56.83|59.25|56.45|0
1655173200000|2022-06-14 02:20:00|59.57|56.77|59.38|56.58|59.58|56.78|59.34|56.54|0
1655173500000|2022-06-14 02:25:00|59.4|56.6|59.45|56.65|59.61|56.81|59.33|56.53|0
1655173800000|2022-06-14 02:30:00|59.47|56.67|59.25|56.45|59.5|56.7|59.1|56.3|0
1655174100000|2022-06-14 02:35:00|59.22|56.42|59.17|56.37|59.27|56.47|59.07|56.27|0
1655174400000|2022-06-14 02:40:00|59.15|56.35|59.24|56.44|59.3|56.5|59.04|56.24|0
1655174700000|2022-06-14 02:45:00|59.27|56.47|59.24|56.44|59.37|56.57|59.09|56.29|0
1655175000000|2022-06-14 02:50:00|59.23|56.43|59.17|56.37|59.24|56.44|59.07|56.27|0
1655175300000|2022-06-14 02:55:00|59.18|56.38|58.99|56.19|59.19|56.39|58.93|56.13|0
1655175600000|2022-06-14 03:00:00|59.01|56.21|58.71|55.91|59.01|56.21|58.69|55.89|0
1655175900000|2022-06-14 03:05:00|58.68|55.88|58.86|56.06|58.88|56.08|58.68|55.88|0
1655176200000|2022-06-14 03:10:00|58.83|56.03|58.56|55.76|58.83|56.03|58.51|55.71|0
1655176500000|2022-06-14 03:15:00|58.57|55.77|58.7|55.9|58.73|55.93|58.57|55.77|0
1655176800000|2022-06-14 03:20:00|58.72|55.92|58.63|55.83|58.73|55.93|58.6|55.8|0
1655177100000|2022-06-14 03:25:00|58.64|55.84|58.61|55.81|58.7|55.9|58.53|55.73|0
1655177400000|2022-06-14 03:30:00|58.6|55.8|58.23|55.43|58.65|55.85|58.13|55.33|0
1655177700000|2022-06-14 03:35:00|58.25|55.45|58.37|55.57|58.4|55.6|58.15|55.35|0
1655178000000|2022-06-14 03:40:00|58.4|55.6|58.38|55.58|58.5|55.7|58.37|55.57|0
1655178300000|2022-06-14 03:45:00|58.4|55.6|58.37|55.57|58.47|55.67|58.25|55.45|0
1655178600000|2022-06-14 03:50:00|58.39|55.59|58.22|55.42|58.44|55.64|58.21|55.41|0
1655178900000|2022-06-14 03:55:00|58.24|55.44|58.29|55.49|58.37|55.57|58.14|55.34|0
1655179200000|2022-06-14 04:00:00|58.27|55.47|56.22|53.42|58.27|55.47|56.08|53.28|0
1655179500000|2022-06-14 04:05:00|56.18|53.38|56.02|53.22|56.25|53.45|56.01|53.21|0
1655179800000|2022-06-14 04:10:00|56.01|53.21|55.93|53.13|56.12|53.32|55.84|53.04|0
1655180100000|2022-06-14 04:15:00|55.9|53.1|55.83|53.03|55.98|53.18|55.74|52.94|0
1655180400000|2022-06-14 04:20:00|55.86|53.06|55.54|52.74|55.86|53.06|55.37|52.57|0
1655180700000|2022-06-14 04:25:00|55.51|52.71|55.42|52.62|55.75|52.95|55.39|52.59|0
1655181000000|2022-06-14 04:30:00|55.43|52.63|55.59|52.79|55.8|53|55.43|52.63|0
1655181300000|2022-06-14 04:35:00|55.62|52.82|55.69|52.89|55.87|53.07|55.61|52.81|0
1655181600000|2022-06-14 04:40:00|55.72|52.92|55.7|52.9|55.77|52.97|55.65|52.85|0
1655181900000|2022-06-14 04:45:00|55.72|52.92|55.89|53.09|55.99|53.19|55.7|52.9|0
1655182200000|2022-06-14 04:50:00|55.91|53.11|55.69|52.89|56.03|53.23|55.62|52.82|0
1655182500000|2022-06-14 04:55:00|55.68|52.88|55.65|52.85|55.74|52.94|55.57|52.77|0
1655182800000|2022-06-14 05:00:00|55.62|52.82|55.43|52.63|55.74|52.94|55.36|52.56|0
1655183100000|2022-06-14 05:05:00|55.4|52.6|55.31|52.51|55.42|52.62|55.14|52.34|0
1655183400000|2022-06-14 05:10:00|55.26|52.46|55.38|52.58|55.5|52.7|55.13|52.33|0
1655183700000|2022-06-14 05:15:00|55.4|52.6|55.52|52.72|55.62|52.82|55.4|52.6|0
1655184000000|2022-06-14 05:20:00|55.53|52.73|55.93|53.13|55.94|53.14|55.47|52.67|0
1655184300000|2022-06-14 05:25:00|55.95|53.15|55.95|53.15|56.02|53.22|55.78|52.98|0
1655184600000|2022-06-14 05:30:00|55.92|53.12|56.04|53.24|56.14|53.34|55.68|52.88|0
1655184900000|2022-06-14 05:35:00|56.02|53.22|55.93|53.13|56.04|53.24|55.7|52.9|0
1655185200000|2022-06-14 05:40:00|55.94|53.14|55.46|52.66|55.94|53.14|55.34|52.54|0
1655185500000|2022-06-14 05:45:00|55.49|52.69|55.46|52.66|55.56|52.76|55.28|52.48|0
1655185800000|2022-06-14 05:50:00|55.48|52.68|55.12|52.32|55.53|52.73|55.1|52.3|0
1655186100000|2022-06-14 05:55:00|55.1|52.3|55.27|52.47|55.31|52.51|55.03|52.23|0
1655186400000|2022-06-14 06:00:00|55.31|52.51|54.88|52.08|55.43|52.63|54.72|51.92|0
1655186700000|2022-06-14 06:05:00|54.91|52.11|54.8|52|55.03|52.23|54.78|51.98|0
1655187000000|2022-06-14 06:10:00|54.81|52.01|54.74|51.94|54.98|52.18|54.69|51.89|0
1655187300000|2022-06-14 06:15:00|54.76|51.96|54.64|51.84|54.86|52.06|54.57|51.77|0
1655187600000|2022-06-14 06:20:00|54.62|51.82|54.94|52.14|54.97|52.17|54.59|51.79|0
1655187900000|2022-06-14 06:25:00|54.95|52.15|55.23|52.43|55.23|52.43|54.7|51.9|0
1655188200000|2022-06-14 06:30:00|55.21|52.41|54.22|51.42|59.57|56.77|53.47|50.67|0
1655188500000|2022-06-14 06:35:00|54.2|51.4|54.62|51.82|54.66|51.86|54.2|51.4|0
1655188800000|2022-06-14 06:40:00|54.65|51.85|54.48|51.68|54.67|51.87|54.38|51.58|0
1655189100000|2022-06-14 06:45:00|54.45|51.65|54.17|51.37|54.48|51.68|54.14|51.34|0
1655189400000|2022-06-14 06:50:00|54.24|51.44|54.31|51.51|54.36|51.56|54.19|51.39|0
1655189700000|2022-06-14 06:55:00|54.33|51.53|54.35|51.55|54.52|51.72|54.24|51.44|0
1655190000000|2022-06-14 07:00:00|54.5|51.7|54.6|51.8|54.69|51.89|54.34|51.54|0
1655190300000|2022-06-14 07:05:00|54.37|51.97|54.67|52.27|54.77|52.37|54.03|51.63|0
1655190600000|2022-06-14 07:10:00|54.72|52.32|55.12|52.72|55.17|52.77|54.53|52.13|0
1655190900000|2022-06-14 07:15:00|55.08|52.68|55.1|52.7|55.42|53.02|54.89|52.49|0
1655191200000|2022-06-14 07:20:00|55.05|52.65|55.61|53.21|56.14|53.74|54.79|52.39|0
1655191500000|2022-06-14 07:25:00|55.63|53.23|55.9|53.5|56.24|53.84|55.56|53.16|0
1655191800000|2022-06-14 07:30:00|55.92|53.52|55.46|53.06|56.34|53.94|55.39|52.99|0
1655192100000|2022-06-14 07:35:00|55.49|53.09|55.61|53.21|55.78|53.38|55.39|52.99|0
1655192400000|2022-06-14 07:40:00|55.58|53.18|55.05|52.65|55.61|53.21|55|52.6|0
1655192700000|2022-06-14 07:45:00|55.03|52.63|54.81|52.41|55.11|52.71|54.63|52.23|0
1655193000000|2022-06-14 07:50:00|54.83|52.43|54.83|52.43|54.91|52.51|54.43|52.03|0
1655193300000|2022-06-14 07:55:00|54.86|52.46|55.31|52.91|55.83|53.43|54.66|52.26|0
1655193600000|2022-06-14 08:00:00|55.41|53.01|55.71|53.31|56.13|53.73|55.14|52.74|0
1655193900000|2022-06-14 08:05:00|55.72|53.32|56.13|53.73|56.35|53.95|55.72|53.32|0
1655194200000|2022-06-14 08:10:00|56.19|53.79|55.93|53.53|56.22|53.82|55.64|53.24|0
1655194500000|2022-06-14 08:15:00|55.86|53.46|56.12|53.72|56.17|53.77|55.64|53.24|0
1655194800000|2022-06-14 08:20:00|56.15|53.75|55.83|53.43|56.15|53.75|55.76|53.36|0
1655195100000|2022-06-14 08:25:00|55.86|53.46|55.65|53.25|56.02|53.62|55.57|53.17|0
1655195400000|2022-06-14 08:30:00|55.68|53.28|55.59|53.19|56.21|53.81|55.55|53.15|0
1655195700000|2022-06-14 08:35:00|55.61|53.21|56.34|53.94|56.34|53.94|55.56|53.16|0
1655196000000|2022-06-14 08:40:00|56.31|53.91|56.14|53.74|56.56|54.16|55.19|52.79|0
1655196300000|2022-06-14 08:45:00|56.13|53.73|56.53|54.13|56.53|54.13|56.02|53.62|0
1655196600000|2022-06-14 08:50:00|56.55|54.15|56.83|54.43|56.83|54.43|56.41|54.01|0
1655196900000|2022-06-14 08:55:00|56.79|54.39|56.68|54.28|57.35|54.95|56.57|54.17|0
1655197200000|2022-06-14 09:00:00|56.71|54.31|56.58|54.18|56.9|54.5|56.42|54.02|0
1655197500000|2022-06-14 09:05:00|56.61|54.21|56.88|54.48|56.95|54.55|56.56|54.16|0
1655197800000|2022-06-14 09:10:00|56.85|54.45|57.18|54.78|57.22|54.82|56.76|54.36|0
1655198100000|2022-06-14 09:15:00|57.2|54.8|56.8|54.4|57.27|54.87|56.72|54.32|0
1655198400000|2022-06-14 09:20:00|56.76|54.36|56.42|54.02|56.92|54.52|56.33|53.93|0
1655198700000|2022-06-14 09:25:00|56.48|54.08|57.12|54.72|57.14|54.74|56.48|54.08|0
1655199000000|2022-06-14 09:30:00|57.1|54.7|57.21|54.81|57.21|54.81|56.79|54.39|0
1655199300000|2022-06-14 09:35:00|57.16|54.76|56.69|54.29|57.18|54.78|56.42|54.02|0
1655199600000|2022-06-14 09:40:00|56.74|54.34|56.47|54.07|56.74|54.34|56.45|54.05|0
1655199900000|2022-06-14 09:45:00|56.46|54.06|56.39|53.99|56.64|54.24|56.27|53.87|0
1655200200000|2022-06-14 09:50:00|56.43|54.03|56.66|54.26|56.71|54.31|56.36|53.96|0
1655200500000|2022-06-14 09:55:00|56.68|54.28|56.69|54.29|56.93|54.53|56.5|54.1|0
1655200800000|2022-06-14 10:00:00|56.7|54.3|57.54|55.14|57.62|55.22|56.65|54.25|0
1655201100000|2022-06-14 10:05:00|57.56|55.16|57.24|54.84|57.57|55.17|57.17|54.77|0
1655201400000|2022-06-14 10:10:00|57.27|54.87|57.69|55.29|57.73|55.33|57.24|54.84|0
1655201700000|2022-06-14 10:15:00|57.74|55.34|57.89|55.49|58|55.6|57.59|55.19|0
1655202000000|2022-06-14 10:20:00|57.91|55.51|57.71|55.31|58.04|55.64|57.47|55.07|0
1655202300000|2022-06-14 10:25:00|57.69|55.29|57.81|55.41|58.01|55.61|57.69|55.29|0
1655202600000|2022-06-14 10:30:00|57.82|55.42|57|54.6|58.04|55.64|56.98|54.58|0
1655202900000|2022-06-14 10:35:00|57.01|54.61|57.13|54.73|57.38|54.98|56.91|54.51|0
1655203200000|2022-06-14 10:40:00|57.14|54.74|56.91|54.51|57.38|54.98|56.87|54.47|0
1655203500000|2022-06-14 10:45:00|56.88|54.48|56.48|54.08|56.88|54.48|56.31|53.91|0
1655203800000|2022-06-14 10:50:00|56.47|54.07|56.49|54.09|56.65|54.25|56.33|53.93|0
1655204100000|2022-06-14 10:55:00|56.51|54.11|56.8|54.4|56.83|54.43|56.51|54.11|0
1655204400000|2022-06-14 11:00:00|56.83|54.43|56.97|54.57|57.32|54.92|56.75|54.35|0
1655204700000|2022-06-14 11:05:00|57|54.6|57.55|55.15|57.6|55.2|56.95|54.55|0
1655205000000|2022-06-14 11:10:00|57.56|55.16|57.23|54.83|57.62|55.22|56.92|54.52|0
1655205300000|2022-06-14 11:15:00|57.2|54.8|57.3|54.9|57.48|55.08|57.14|54.74|0
1655205600000|2022-06-14 11:20:00|57.15|54.75|57.1|54.7|57.25|54.85|56.95|54.55|0
1655205900000|2022-06-14 11:25:00|57.08|54.68|57.3|54.9|57.3|54.9|56.99|54.59|0
1655206200000|2022-06-14 11:30:00|57.4|55|57.52|55.12|57.57|55.17|57.06|54.66|0
1655206500000|2022-06-14 11:35:00|57.54|55.14|57.7|55.3|57.95|55.55|57.54|55.14|0
1655206800000|2022-06-14 11:40:00|57.68|55.28|57.97|55.57|58.02|55.62|57.65|55.25|0
1655207100000|2022-06-14 11:45:00|57.98|55.58|57.84|55.44|58.2|55.8|57.67|55.27|0
1655207400000|2022-06-14 11:50:00|57.82|55.42|58.07|55.67|58.07|55.67|57.64|55.24|0
1655207700000|2022-06-14 11:55:00|58.14|55.74|58.33|55.93|58.4|56|57.92|55.52|0
1655208000000|2022-06-14 12:00:00|58.27|55.87|57.41|55.01|58.32|55.92|57.01|54.61|0
1655208300000|2022-06-14 12:05:00|57.36|54.96|57.69|55.29|57.69|55.29|57.21|54.81|0
1655208600000|2022-06-14 12:10:00|57.66|55.26|57.76|55.36|57.89|55.49|57.66|55.26|0
1655208900000|2022-06-14 12:15:00|57.75|55.35|57.58|55.18|57.82|55.42|57.38|54.98|0
1655209200000|2022-06-14 12:20:00|57.56|55.16|57.31|54.91|57.61|55.21|57.18|54.78|0
1655209500000|2022-06-14 12:25:00|57.33|54.93|57.64|55.24|57.64|55.24|57.23|54.83|0
1655209800000|2022-06-14 12:30:00|57.62|55.22|56.44|54.04|57.62|55.22|56.41|54.01|0
1655210100000|2022-06-14 12:35:00|56.41|54.01|56.43|54.03|56.82|54.42|56.38|53.98|0
1655210400000|2022-06-14 12:40:00|56.41|54.01|55.89|53.49|56.41|54.01|55.36|52.96|0
1655210700000|2022-06-14 12:45:00|55.87|53.47|56.75|54.35|56.75|54.35|55.87|53.47|0
1655211000000|2022-06-14 12:50:00|56.73|54.33|56.87|54.47|56.92|54.52|56.53|54.13|0
1655211300000|2022-06-14 12:55:00|56.85|54.45|56.75|54.35|56.9|54.5|56.4|54|0
1655211600000|2022-06-14 13:00:00|56.85|54.45|56.35|53.95|56.9|54.5|56.3|53.9|0
1655211900000|2022-06-14 13:05:00|56.4|54|56.87|54.47|57.19|54.79|56.4|54|0
1655212200000|2022-06-14 13:10:00|56.89|54.49|56.92|54.52|57.05|54.65|56.64|54.24|0
1655212500000|2022-06-14 13:15:00|56.89|54.49|56.25|53.85|56.89|54.49|56.07|53.67|0
1655212800000|2022-06-14 13:20:00|56.21|53.81|55.81|53.41|56.3|53.9|55.73|53.33|0
1655213100000|2022-06-14 13:25:00|55.78|53.38|56.91|54.51|56.91|54.51|55.78|53.38|0
1655213400000|2022-06-14 13:30:00|56.93|54.53|57.21|54.81|57.96|55.56|56.74|54.34|0
1655213700000|2022-06-14 13:35:00|57.16|54.76|57.53|55.13|57.68|55.28|56.93|54.53|0
1655214000000|2022-06-14 13:40:00|57.68|55.28|59.28|56.88|59.28|56.88|57.68|55.28|0
1655214300000|2022-06-14 13:45:00|57.22|54.82|56.11|53.71|57.22|54.82|55.55|53.15|0
1655214600000|2022-06-14 13:50:00|56.09|53.69|57.04|54.64|57.04|54.64|55.1|52.7|0
1655214900000|2022-06-14 13:55:00|56.97|54.57|54.81|52.41|57.07|54.67|54.69|52.29|0
1655215200000|2022-06-14 14:00:00|54.88|52.48|55.46|53.06|55.51|53.11|54.45|52.05|0
1655215500000|2022-06-14 14:05:00|55.44|53.04|56.11|53.71|56.3|53.9|55.07|52.67|0
1655215800000|2022-06-14 14:10:00|56.1|53.7|56.77|54.37|57.01|54.61|55.95|53.55|0
1655216100000|2022-06-14 14:15:00|56.92|54.52|57.22|54.82|57.29|54.89|56.69|54.29|0
1655216400000|2022-06-14 14:20:00|57.37|54.97|54.87|52.47|58.08|55.68|54.5|52.1|0
1655216700000|2022-06-14 14:25:00|54.99|52.59|56.86|54.46|56.86|54.46|54.64|52.24|0
1655217000000|2022-06-14 14:30:00|56.94|54.54|56.46|54.06|57.19|54.79|56.13|53.73|0
1655217300000|2022-06-14 14:35:00|56.43|54.03|56.68|54.28|57.01|54.61|56.16|53.76|0
1655217600000|2022-06-14 14:40:00|56.83|54.43|56.47|54.07|57.82|55.42|56.47|54.07|0
1655217900000|2022-06-14 14:45:00|56.27|53.87|54.86|52.46|56.74|54.34|54.86|52.46|0
1655218200000|2022-06-14 14:50:00|54.81|52.41|56.01|53.61|56.23|53.83|54.22|51.82|0
1655218500000|2022-06-14 14:55:00|56.08|53.68|56.03|53.63|56.31|53.91|55.61|53.21|0
1655218800000|2022-06-14 15:00:00|56.18|53.78|55.93|53.53|56.28|53.88|55.39|52.99|0
1655219100000|2022-06-14 15:05:00|55.88|53.48|57.11|54.71|57.18|54.78|55.88|53.48|0
1655219400000|2022-06-14 15:10:00|57.13|54.73|57.43|55.03|57.64|55.24|57.08|54.68|0
1655219700000|2022-06-14 15:15:00|57.46|55.06|56.36|53.96|57.94|55.54|55.74|53.34|0
1655220000000|2022-06-14 15:20:00|56.44|54.04|55.84|53.44|57.12|54.72|55.84|53.44|0
1655220300000|2022-06-14 15:25:00|55.89|53.49|56.13|53.73|56.18|53.78|55.39|52.99|0
1655220600000|2022-06-14 15:30:00|56.16|53.76|55.61|53.21|56.79|54.39|55.48|53.08|0
1655220900000|2022-06-14 15:35:00|55.58|53.18|56.5|54.1|56.63|54.23|55.01|52.61|0
1655221200000|2022-06-14 15:40:00|56.52|54.12|55.82|53.42|56.68|54.28|55.7|53.3|0
1655221500000|2022-06-14 15:45:00|55.8|53.4|56.47|54.07|56.57|54.17|55.57|53.17|0
1655221800000|2022-06-14 15:50:00|56.52|54.12|56.22|53.82|56.9|54.5|56.09|53.69|0
1655222100000|2022-06-14 15:55:00|56.19|53.79|55.84|53.44|56.27|53.87|55.52|53.12|0
1655222400000|2022-06-14 16:00:00|55.87|53.47|57.02|54.62|57.25|54.85|55.87|53.47|0
1655222700000|2022-06-14 16:05:00|57.1|54.7|57.17|54.77|57.4|55|56.99|54.59|0
1655223000000|2022-06-14 16:10:00|57.2|54.8|55.84|53.44|57.27|54.87|55.44|53.04|0
1655223300000|2022-06-14 16:15:00|55.86|53.46|54.94|52.54|56.09|53.69|54.82|52.42|0
1655223600000|2022-06-14 16:20:00|54.91|52.51|55.26|52.86|55.66|53.26|54.62|52.22|0
1655223900000|2022-06-14 16:25:00|55.24|52.84|55.58|53.18|55.69|53.29|55.24|52.84|0
1655224200000|2022-06-14 16:30:00|55.56|53.16|55.81|53.41|56.09|53.69|55.36|52.96|0
1655224500000|2022-06-14 16:35:00|55.83|53.43|56.18|53.78|56.41|54.01|55.73|53.33|0
1655224800000|2022-06-14 16:40:00|56.2|53.8|56.89|54.49|56.92|54.52|55.45|53.05|0
1655225100000|2022-06-14 16:45:00|57|54.6|56.66|54.26|57.12|54.72|56.64|54.24|0
1655225400000|2022-06-14 16:50:00|56.71|54.31|56.66|54.26|57.07|54.67|56.43|54.03|0
1655225700000|2022-06-14 16:55:00|56.51|54.11|55.98|53.58|56.56|54.16|55.95|53.55|0
1655226000000|2022-06-14 17:00:00|56.03|53.63|56.03|53.63|56.46|54.06|55.63|53.23|0
1655226300000|2022-06-14 17:05:00|56.05|53.65|55.21|52.81|56.23|53.83|55.08|52.68|0
1655226600000|2022-06-14 17:10:00|55.16|52.76|55.4|53|55.55|53.15|55.01|52.61|0
1655226900000|2022-06-14 17:15:00|55.34|52.94|54.17|51.77|55.4|53|53.98|51.58|0
1655227200000|2022-06-14 17:20:00|54.12|51.72|54.22|51.82|54.22|51.82|53.62|51.22|0
1655227500000|2022-06-14 17:25:00|54.2|51.8|55.12|52.72|55.12|52.72|54.2|51.8|0
1655227800000|2022-06-14 17:30:00|55.27|52.87|55.77|53.37|55.84|53.44|55.05|52.65|0
1655228100000|2022-06-14 17:35:00|55.82|53.42|56.37|53.97|56.39|53.99|55.64|53.24|0
1655228400000|2022-06-14 17:40:00|56.52|54.12|57|54.6|57.28|54.88|56.27|53.87|0
1655228700000|2022-06-14 17:45:00|56.96|54.56|57|54.6|57.33|54.93|56.54|54.14|0
1655229000000|2022-06-14 17:50:00|56.95|54.55|56.59|54.19|57.1|54.7|56.57|54.17|0
1655229300000|2022-06-14 17:55:00|56.67|54.27|56.84|54.44|56.88|54.48|56.31|53.91|0
1655229600000|2022-06-14 18:00:00|56.74|54.34|55.94|53.54|56.77|54.37|55.71|53.31|0
1655229900000|2022-06-14 18:05:00|55.96|53.56|55.29|52.89|56.12|53.72|55.09|52.69|0
1655230200000|2022-06-14 18:10:00|55.3|52.9|56.19|53.79|56.39|53.99|55.3|52.9|0
1655230500000|2022-06-14 18:15:00|56.14|53.74|55.91|53.51|56.26|53.86|55.86|53.46|0
1655230800000|2022-06-14 18:20:00|55.88|53.48|55.96|53.56|56.09|53.69|55.51|53.11|0
1655231100000|2022-06-14 18:25:00|56|53.6|55.93|53.53|56.28|53.88|55.71|53.31|0
1655231400000|2022-06-14 18:30:00|55.96|53.56|55.95|53.55|56.64|54.24|55.93|53.53|0
1655231700000|2022-06-14 18:35:00|55.93|53.53|55.78|53.38|56.21|53.81|55.6|53.2|0
1655232000000|2022-06-14 18:40:00|55.83|53.43|56.76|54.36|56.84|54.44|55.8|53.4|0
1655232300000|2022-06-14 18:45:00|56.77|54.37|57.19|54.79|57.27|54.87|56.43|54.03|0
1655232600000|2022-06-14 18:50:00|57.22|54.82|57.21|54.81|57.48|55.08|56.73|54.33|0
1655232900000|2022-06-14 18:55:00|57.24|54.84|57.29|54.89|57.4|55|56.99|54.59|0
1655233200000|2022-06-14 19:00:00|57.37|54.97|56.61|54.21|57.52|55.12|56.46|54.06|0
1655233500000|2022-06-14 19:05:00|56.69|54.29|57.43|55.03|57.46|55.06|56.61|54.21|0
1655233800000|2022-06-14 19:10:00|57.41|55.01|56.91|54.51|58.11|55.71|56.3|53.9|0
1655234100000|2022-06-14 19:15:00|56.93|54.53|57.09|54.69|57.27|54.87|56.8|54.4|0
1655234400000|2022-06-14 19:20:00|57.06|54.66|56.88|54.48|57.06|54.66|56.47|54.07|0
1655234700000|2022-06-14 19:25:00|56.85|54.45|55.42|53.02|56.9|54.5|55.29|52.89|0
1655235000000|2022-06-14 19:30:00|55.37|52.97|54.74|52.34|55.47|53.07|54.25|51.85|0
1655235300000|2022-06-14 19:35:00|54.73|52.33|53.58|51.18|54.73|52.33|53.26|50.86|0
1655235600000|2022-06-14 19:40:00|53.6|51.2|54.14|51.74|54.17|51.77|52.88|50.48|0
1655235900000|2022-06-14 19:45:00|54|51.6|53.08|50.68|54.22|51.82|52.8|50.4|0
1655236200000|2022-06-14 19:50:00|53.12|50.72|54.14|51.74|54.41|52.01|53.12|50.72|0
1655236500000|2022-06-14 19:55:00|54.09|51.69|54.06|51.66|54.44|52.04|53.84|51.44|0
1655236800000|2022-06-14 20:00:00|54|51.6|54.66|52.26|54.73|52.33|53.72|51.32|0
1655237100000|2022-06-14 20:05:00|54.68|52.28|54.43|52.03|54.71|52.31|54.32|51.92|0
1655237400000|2022-06-14 20:10:00|54.41|52.01|54.62|52.22|54.62|52.22|54.16|51.76|0
1655237700000|2022-06-14 20:15:00|54.83|52.03|54.83|52.03|54.93|52.13|54.7|51.9|0
1655238000000|2022-06-14 20:20:00|54.86|52.06|56.06|53.26|56.66|53.86|54.86|52.06|0
1655238300000|2022-06-14 20:25:00|55.98|53.18|56.18|53.38|56.18|53.38|55.98|53.18|0
1655238600000|2022-06-14 20:30:00|56.16|53.36|55.9|53.1|56.18|53.38|55.73|52.93|0
1655238900000|2022-06-14 20:35:00|55.92|53.12|55.75|52.95|55.92|53.12|55.74|52.94|0
1655239200000|2022-06-14 20:40:00|55.76|52.96|55.57|52.77|55.79|52.99|55.57|52.77|0
1655239500000|2022-06-14 20:45:00|55.6|52.8|55.42|52.62|55.72|52.92|55.4|52.6|0
1655239800000|2022-06-14 20:50:00|55.41|52.61|55.43|52.63|55.49|52.69|55.37|52.57|0
1655240100000|2022-06-14 20:55:00|55.42|52.62|55.33|52.53|55.73|52.93|55.33|52.53|0
1655240400000|2022-06-14 21:00:00|55.35|52.55|55.31|52.51|55.44|52.64|55.31|52.51|0
1655240700000|2022-06-14 21:05:00|55.29|52.49|55.43|52.63|55.52|52.72|55.29|52.49|0
1655241000000|2022-06-14 21:10:00|55.42|52.62|55.37|52.57|55.42|52.62|55.37|52.57|0
1655241300000|2022-06-14 21:15:00|55.38|52.58|55.45|52.65|55.45|52.65|55.37|52.57|0
1655241600000|2022-06-14 21:20:00|55.46|52.66|55.42|52.62|55.46|52.66|55.42|52.62|0
1655241900000|2022-06-14 21:25:00|55.43|52.63|55.44|52.64|55.46|52.66|55.43|52.63|0
1655242200000|2022-06-14 21:30:00|55.43|52.63|55.44|52.64|55.44|52.64|55.43|52.63|0
1655242500000|2022-06-14 21:35:00|55.45|52.65|55.41|52.61|55.45|52.65|55.41|52.61|0
1655242800000|2022-06-14 21:40:00|55.4|52.6|55.29|52.49|55.42|52.62|55.29|52.49|0
1655243100000|2022-06-14 21:45:00|55.31|52.51|55.29|52.49|55.32|52.52|55.29|52.49|0
1655243400000|2022-06-14 21:50:00|55.31|52.51|55.34|52.54|55.37|52.57|55.3|52.5|0
1655243700000|2022-06-14 21:55:00|55.37|52.57|55.34|52.54|55.37|52.57|55.34|52.54|0
1655244000000|2022-06-14 22:00:00|55.21|52.41|54.89|52.09|55.23|52.43|54.85|52.05|0
1655244300000|2022-06-14 22:05:00|54.88|52.08|55.02|52.22|55.05|52.25|54.75|51.95|0
1655244600000|2022-06-14 22:10:00|54.97|52.17|55.28|52.48|55.52|52.72|54.97|52.17|0
1655244900000|2022-06-14 22:15:00|55.27|52.47|55.51|52.71|55.56|52.76|55.24|52.44|0
1655245200000|2022-06-14 22:20:00|55.5|52.7|55.09|52.29|55.56|52.76|55.09|52.29|0
1655245500000|2022-06-14 22:25:00|55.1|52.3|55.16|52.36|55.19|52.39|55.06|52.26|0
1655245800000|2022-06-14 22:30:00|55.17|52.37|55.01|52.21|55.17|52.37|54.98|52.18|0
1655246100000|2022-06-14 22:35:00|54.99|52.19|54.94|52.14|55.11|52.31|54.94|52.14|0
1655246400000|2022-06-14 22:40:00|54.92|52.12|54.85|52.05|54.94|52.14|54.69|51.89|0
1655246700000|2022-06-14 22:45:00|54.84|52.04|54.79|51.99|54.84|52.04|54.74|51.94|0
1655247000000|2022-06-14 22:50:00|54.76|51.96|55.08|52.28|55.08|52.28|54.76|51.96|0
1655247300000|2022-06-14 22:55:00|55.09|52.29|55.21|52.41|55.21|52.41|55.08|52.28|0
1655247600000|2022-06-14 23:00:00|55.2|52.4|55.13|52.33|55.23|52.43|55.06|52.26|0
1655247900000|2022-06-14 23:05:00|55.11|52.31|55.22|52.42|55.22|52.42|55.1|52.3|0
1655248200000|2022-06-14 23:10:00|55.27|52.47|55.47|52.67|55.57|52.77|55.25|52.45|0
1655248500000|2022-06-14 23:15:00|55.43|52.63|55.49|52.69|55.64|52.84|55.43|52.63|0
1655248800000|2022-06-14 23:20:00|55.5|52.7|54.97|52.17|55.59|52.79|54.97|52.17|0
1655249100000|2022-06-14 23:25:00|54.95|52.15|54.97|52.17|54.97|52.17|54.87|52.07|0
1655249400000|2022-06-14 23:30:00|54.94|52.14|54.89|52.09|55.04|52.24|54.87|52.07|0
1655249700000|2022-06-14 23:35:00|54.91|52.11|54.89|52.09|55.16|52.36|54.89|52.09|0
1655250000000|2022-06-14 23:40:00|54.9|52.1|54.82|52.02|55.05|52.25|54.82|52.02|0
1655250300000|2022-06-14 23:45:00|54.79|51.99|54.52|51.72|54.84|52.04|54.52|51.72|0
1655250600000|2022-06-14 23:50:00|54.5|51.7|54.15|51.35|54.51|51.71|54.13|51.33|0
1655250900000|2022-06-14 23:55:00|54.13|51.33|54.01|51.21|54.15|51.35|53.69|50.89|0
1655251200000|2022-06-15 00:00:00|54.03|51.23|53.98|51.18|54.18|51.38|53.93|51.13|0
1655251500000|2022-06-15 00:05:00|54.01|51.21|54.25|51.45|54.44|51.64|54.01|51.21|0
1655251800000|2022-06-15 00:10:00|54.26|51.46|54.27|51.47|54.4|51.6|54.25|51.45|0
1655252100000|2022-06-15 00:15:00|54.34|51.54|54.1|51.3|54.46|51.66|54.01|51.21|0
1655252400000|2022-06-15 00:20:00|54.11|51.31|54.29|51.49|54.46|51.66|54.07|51.27|0
1655252700000|2022-06-15 00:25:00|54.27|51.47|54.46|51.66|54.56|51.76|54.27|51.47|0
1655253000000|2022-06-15 00:30:00|54.47|51.67|54.41|51.61|54.56|51.76|54.21|51.41|0
1655253300000|2022-06-15 00:35:00|54.4|51.6|54.31|51.51|54.55|51.75|54.26|51.46|0
1655253600000|2022-06-15 00:40:00|54.26|51.46|54.49|51.69|54.54|51.74|54.26|51.46|0
1655253900000|2022-06-15 00:45:00|54.52|51.72|54.62|51.82|54.75|51.95|54.48|51.68|0
1655254200000|2022-06-15 00:50:00|54.67|51.87|54.87|52.07|55.02|52.22|54.65|51.85|0
1655254500000|2022-06-15 00:55:00|54.86|52.06|54.74|51.94|54.99|52.19|54.67|51.87|0
1655254800000|2022-06-15 01:00:00|54.71|51.91|54.37|51.57|54.73|51.93|54.23|51.43|0
1655255100000|2022-06-15 01:05:00|54.35|51.55|54.4|51.6|54.76|51.96|54.35|51.55|0
1655255400000|2022-06-15 01:10:00|54.42|51.62|54.54|51.74|54.57|51.77|54.23|51.43|0
1655255700000|2022-06-15 01:15:00|54.61|51.81|54.37|51.57|54.71|51.91|54.3|51.5|0
1655256000000|2022-06-15 01:20:00|54.42|51.62|54.08|51.28|54.52|51.72|54.08|51.28|0
1655256300000|2022-06-15 01:25:00|54.03|51.23|54.07|51.27|54.15|51.35|53.74|50.94|0
1655256600000|2022-06-15 01:30:00|54.05|51.25|53.9|51.1|54.17|51.37|53.9|51.1|0
1655256900000|2022-06-15 01:35:00|53.89|51.09|53.93|51.13|54.14|51.34|53.88|51.08|0
1655257200000|2022-06-15 01:40:00|53.9|51.1|53.72|50.92|54.01|51.21|53.71|50.91|0
1655257500000|2022-06-15 01:45:00|53.68|50.88|53.8|51|53.97|51.17|53.61|50.81|0
1655257800000|2022-06-15 01:50:00|53.78|50.98|54.33|51.53|54.36|51.56|53.77|50.97|0
1655258100000|2022-06-15 01:55:00|54.32|51.52|54.26|51.46|54.33|51.53|54.14|51.34|0
1655258400000|2022-06-15 02:00:00|54.23|51.43|53.62|50.82|54.28|51.48|53.53|50.73|0
1655258700000|2022-06-15 02:05:00|53.6|50.8|53.52|50.72|53.77|50.97|53.5|50.7|0
1655259000000|2022-06-15 02:10:00|53.5|50.7|53.48|50.68|53.6|50.8|53.45|50.65|0
1655259300000|2022-06-15 02:15:00|53.5|50.7|53.48|50.68|53.66|50.86|53.43|50.63|0
1655259600000|2022-06-15 02:20:00|53.43|50.63|53.43|50.63|53.57|50.77|53.33|50.53|0
1655259900000|2022-06-15 02:25:00|53.42|50.62|53.66|50.86|53.66|50.86|53.38|50.58|0
1655260200000|2022-06-15 02:30:00|53.64|50.84|53.52|50.72|53.69|50.89|53.47|50.67|0
1655260500000|2022-06-15 02:35:00|53.5|50.7|53.31|50.51|53.52|50.72|53.28|50.48|0
1655260800000|2022-06-15 02:40:00|53.29|50.49|53.2|50.4|53.34|50.54|53.18|50.38|0
1655261100000|2022-06-15 02:45:00|53.18|50.38|53.44|50.64|53.47|50.67|53.12|50.32|0
1655261400000|2022-06-15 02:50:00|53.46|50.66|53.49|50.69|53.54|50.74|53.39|50.59|0
1655261700000|2022-06-15 02:55:00|53.48|50.68|53.51|50.71|53.52|50.72|53.3|50.5|0
1655262000000|2022-06-15 03:00:00|53.49|50.69|53.46|50.66|53.51|50.71|53.33|50.53|0
1655262300000|2022-06-15 03:05:00|53.44|50.64|53.41|50.61|53.49|50.69|53.29|50.49|0
1655262600000|2022-06-15 03:10:00|53.4|50.6|53.27|50.47|53.43|50.63|53.22|50.42|0
1655262900000|2022-06-15 03:15:00|53.22|50.42|53.34|50.54|53.43|50.63|53.19|50.39|0
1655263200000|2022-06-15 03:20:00|53.36|50.56|53.48|50.68|53.58|50.78|53.34|50.54|0
1655263500000|2022-06-15 03:25:00|53.5|50.7|53.43|50.63|53.61|50.81|53.43|50.63|0
1655263800000|2022-06-15 03:30:00|53.42|50.62|53.6|50.8|53.65|50.85|53.42|50.62|0
1655264100000|2022-06-15 03:35:00|53.62|50.82|53.76|50.96|53.84|51.04|53.6|50.8|0
1655264400000|2022-06-15 03:40:00|53.78|50.98|53.79|50.99|53.84|51.04|53.74|50.94|0
1655264700000|2022-06-15 03:45:00|53.81|51.01|53.79|50.99|53.88|51.08|53.74|50.94|0
1655265000000|2022-06-15 03:50:00|53.77|50.97|54|51.2|54.03|51.23|53.76|50.96|0
1655265300000|2022-06-15 03:55:00|53.98|51.18|54.12|51.32|54.15|51.35|53.91|51.11|0
1655265600000|2022-06-15 04:00:00|54.1|51.3|54.1|51.3|54.15|51.35|54.07|51.27|0
1655265900000|2022-06-15 04:05:00|54.07|51.27|54.14|51.34|54.14|51.34|54.04|51.24|0
1655266200000|2022-06-15 04:10:00|54.17|51.37|54.14|51.34|54.19|51.39|54.08|51.28|0
1655266500000|2022-06-15 04:15:00|54.13|51.33|53.97|51.17|54.13|51.33|53.92|51.12|0
1655266800000|2022-06-15 04:20:00|53.95|51.15|53.92|51.12|54.04|51.24|53.9|51.1|0
1655267100000|2022-06-15 04:25:00|53.91|51.11|54.17|51.37|54.19|51.39|53.9|51.1|0
1655267400000|2022-06-15 04:30:00|54.16|51.36|54.38|51.58|54.48|51.68|54.11|51.31|0
1655267700000|2022-06-15 04:35:00|54.39|51.59|54.38|51.58|54.46|51.66|54.33|51.53|0
1655268000000|2022-06-15 04:40:00|54.4|51.6|54.24|51.44|54.4|51.6|54.21|51.41|0
1655268300000|2022-06-15 04:45:00|54.23|51.43|54.42|51.62|54.47|51.67|54.23|51.43|0
1655268600000|2022-06-15 04:50:00|54.45|51.65|54.62|51.82|54.64|51.84|54.45|51.65|0
1655268900000|2022-06-15 04:55:00|54.59|51.79|54.81|52.01|54.96|52.16|54.59|51.79|0
1655269200000|2022-06-15 05:00:00|54.79|51.99|54.84|52.04|54.94|52.14|54.6|51.8|0
1655269500000|2022-06-15 05:05:00|54.86|52.06|54.81|52.01|55.05|52.25|54.66|51.86|0
1655269800000|2022-06-15 05:10:00|54.83|52.03|54.97|52.17|55.03|52.23|54.76|51.96|0
1655270100000|2022-06-15 05:15:00|54.93|52.13|54.73|51.93|54.96|52.16|54.71|51.91|0
1655270400000|2022-06-15 05:20:00|54.75|51.95|55.2|52.4|55.2|52.4|54.63|51.83|0
1655270700000|2022-06-15 05:25:00|55.18|52.38|55.22|52.42|55.42|52.62|55.15|52.35|0
1655271000000|2022-06-15 05:30:00|55.25|52.45|55.27|52.47|55.32|52.52|55.05|52.25|0
1655271300000|2022-06-15 05:35:00|55.25|52.45|54.97|52.17|55.3|52.5|54.95|52.15|0
1655271600000|2022-06-15 05:40:00|54.95|52.15|54.79|51.99|55.15|52.35|54.77|51.97|0
1655271900000|2022-06-15 05:45:00|54.81|52.01|54.33|51.53|54.87|52.07|54.32|51.52|0
1655272200000|2022-06-15 05:50:00|54.34|51.54|53.96|51.16|54.45|51.65|53.89|51.09|0
1655272500000|2022-06-15 05:55:00|53.94|51.14|54.23|51.43|54.23|51.43|53.62|50.82|0
1655272800000|2022-06-15 06:00:00|54.28|51.48|54.26|51.46|54.6|51.8|53.86|51.06|0
1655273100000|2022-06-15 06:05:00|54.25|51.45|53.64|50.84|54.25|51.45|53.64|50.84|0
1655273400000|2022-06-15 06:10:00|53.66|50.86|53.96|51.16|54|51.2|53.62|50.82|0
1655273700000|2022-06-15 06:15:00|53.98|51.18|53.92|51.12|54.27|51.47|53.83|51.03|0
1655274000000|2022-06-15 06:20:00|53.95|51.15|53.52|50.72|53.95|51.15|53.4|50.6|0
1655274300000|2022-06-15 06:25:00|53.59|50.79|53.59|50.79|53.83|51.03|53.4|50.6|0
1655274600000|2022-06-15 06:30:00|53.55|50.75|53.83|51.03|54.01|51.21|53.55|50.75|0
1655274900000|2022-06-15 06:35:00|53.82|51.02|53.71|50.91|53.9|51.1|53.61|50.81|0
1655275200000|2022-06-15 06:40:00|53.75|50.95|53.68|50.88|53.9|51.1|53.66|50.86|0
1655275500000|2022-06-15 06:45:00|53.7|50.9|54.04|51.24|54.07|51.27|53.68|50.88|0
1655275800000|2022-06-15 06:50:00|54.09|51.29|53.8|51|54.16|51.36|53.8|51|0
1655276100000|2022-06-15 06:55:00|53.81|51.01|54.28|51.48|55.71|52.91|53.58|50.78|0
1655276400000|2022-06-15 07:00:00|54.14|51.34|54.31|51.51|54.34|51.54|53.82|51.02|0
1655276700000|2022-06-15 07:05:00|54.14|51.74|54.42|52.02|54.59|52.19|54.06|51.66|0
1655277000000|2022-06-15 07:10:00|54.36|51.96|54.62|52.22|54.62|52.22|54.17|51.77|0
1655277300000|2022-06-15 07:15:00|54.57|52.17|54.05|51.65|54.6|52.2|53.91|51.51|0
1655277600000|2022-06-15 07:20:00|54.03|51.63|54.47|52.07|54.6|52.2|54.03|51.63|0
1655277900000|2022-06-15 07:25:00|54.51|52.11|54.24|51.84|54.72|52.32|54.23|51.83|0
1655278200000|2022-06-15 07:30:00|54.23|51.83|53.88|51.48|54.59|52.19|53.79|51.39|0
1655278500000|2022-06-15 07:35:00|53.91|51.51|53.57|51.17|53.97|51.57|53.5|51.1|0
1655278800000|2022-06-15 07:40:00|53.54|51.14|53.72|51.32|53.95|51.55|53.37|50.97|0
1655279100000|2022-06-15 07:45:00|53.75|51.35|54.42|52.02|54.93|52.53|53.75|51.35|0
1655279400000|2022-06-15 07:50:00|54.51|52.11|53.76|51.36|54.51|52.11|53.61|51.21|0
1655279700000|2022-06-15 07:55:00|53.73|51.33|53.46|51.06|53.77|51.37|53.43|51.03|0
1655280000000|2022-06-15 08:00:00|53.51|51.11|53.73|51.33|53.73|51.33|53.25|50.85|0
1655280300000|2022-06-15 08:05:00|53.7|51.3|53.12|50.72|53.73|51.33|52.89|50.49|0
1655280600000|2022-06-15 08:10:00|53.08|50.68|52.99|50.59|53.21|50.81|52.96|50.56|0
1655280900000|2022-06-15 08:15:00|53.03|50.63|52.88|50.48|53.17|50.77|52.81|50.41|0
1655281200000|2022-06-15 08:20:00|52.86|50.46|52.83|50.43|52.98|50.58|52.75|50.35|0
1655281500000|2022-06-15 08:25:00|52.79|50.39|53.41|51.01|53.81|51.41|52.43|50.03|0
1655281800000|2022-06-15 08:30:00|53.38|50.98|53.14|50.74|53.4|51|53.07|50.67|0
1655282100000|2022-06-15 08:35:00|53.16|50.76|53.16|50.76|53.4|51|53.14|50.74|0
1655282400000|2022-06-15 08:40:00|53.14|50.74|53.52|51.12|53.52|51.12|53.03|50.63|0
1655282700000|2022-06-15 08:45:00|53.49|51.09|53.94|51.54|54|51.6|53.45|51.05|0
1655283000000|2022-06-15 08:50:00|54|51.6|53.9|51.5|54.12|51.72|53.85|51.45|0
1655283300000|2022-06-15 08:55:00|53.91|51.51|53.97|51.57|54.07|51.67|53.85|51.45|0
1655283600000|2022-06-15 09:00:00|53.95|51.55|53.8|51.4|54.35|51.95|53.39|50.99|0
1655283900000|2022-06-15 09:05:00|53.83|51.43|53.66|51.26|53.85|51.45|53.58|51.18|0
1655284200000|2022-06-15 09:10:00|53.73|51.33|53.87|51.47|54.06|51.66|53.7|51.3|0
1655284500000|2022-06-15 09:15:00|53.9|51.5|53.75|51.35|53.95|51.55|53.56|51.16|0
1655284800000|2022-06-15 09:20:00|53.73|51.33|53.85|51.45|53.99|51.59|53.68|51.28|0
1655285100000|2022-06-15 09:25:00|53.81|51.41|53.58|51.18|53.92|51.52|53.53|51.13|0
1655285400000|2022-06-15 09:30:00|53.54|51.14|53.33|50.93|53.6|51.2|53.25|50.85|0
1655285700000|2022-06-15 09:35:00|53.36|50.96|53.74|51.34|53.82|51.42|53.33|50.93|0
1655286000000|2022-06-15 09:40:00|53.72|51.32|53.16|50.76|53.74|51.34|53.04|50.64|0
1655286300000|2022-06-15 09:45:00|53.15|50.75|53.41|51.01|53.5|51.1|53.04|50.64|0
1655286600000|2022-06-15 09:50:00|53.4|51|53.64|51.24|53.69|51.29|53.28|50.88|0
1655286900000|2022-06-15 09:55:00|53.67|51.27|53.28|50.88|53.8|51.4|53.25|50.85|0
1655287200000|2022-06-15 10:00:00|53.27|50.87|53.53|51.13|53.69|51.29|53.27|50.87|0
1655287500000|2022-06-15 10:05:00|53.52|51.12|53.66|51.26|53.83|51.43|53.52|51.12|0
1655287800000|2022-06-15 10:10:00|53.67|51.27|53.51|51.11|53.69|51.29|53.49|51.09|0
1655288100000|2022-06-15 10:15:00|53.49|51.09|53.44|51.04|53.73|51.33|53.37|50.97|0
1655288400000|2022-06-15 10:20:00|53.45|51.05|53.73|51.33|53.8|51.4|53.42|51.02|0
1655288700000|2022-06-15 10:25:00|53.7|51.3|53.93|51.53|54.09|51.69|53.66|51.26|0
1655289000000|2022-06-15 10:30:00|53.95|51.55|54.18|51.78|54.18|51.78|53.65|51.25|0
1655289300000|2022-06-15 10:35:00|54.19|51.79|53.7|51.3|54.25|51.85|53.43|51.03|0
1655289600000|2022-06-15 10:40:00|53.68|51.28|53.66|51.26|53.8|51.4|53.55|51.15|0
1655289900000|2022-06-15 10:45:00|53.67|51.27|53.89|51.49|53.97|51.57|53.5|51.1|0
1655290200000|2022-06-15 10:50:00|53.9|51.5|53.97|51.57|54.08|51.68|53.71|51.31|0
1655290500000|2022-06-15 10:55:00|54.01|51.61|54.07|51.67|54.12|51.72|53.8|51.4|0
1655290800000|2022-06-15 11:00:00|53.97|51.57|54.31|51.91|54.34|51.94|53.75|51.35|0
1655291100000|2022-06-15 11:05:00|54.38|51.98|53.94|51.54|54.38|51.98|53.94|51.54|0
1655291400000|2022-06-15 11:10:00|53.97|51.57|53.7|51.3|54.07|51.67|53.7|51.3|0
1655291700000|2022-06-15 11:15:00|53.69|51.29|53.5|51.1|53.69|51.29|53.31|50.91|0
1655292000000|2022-06-15 11:20:00|53.49|51.09|53.07|50.67|53.5|51.1|53.07|50.67|0
1655292300000|2022-06-15 11:25:00|53.1|50.7|52.76|50.36|53.1|50.7|52.76|50.36|0
1655292600000|2022-06-15 11:30:00|52.78|50.38|52.46|50.06|52.95|50.55|52.43|50.03|0
1655292900000|2022-06-15 11:35:00|52.47|50.07|52.92|50.52|52.97|50.57|52.45|50.05|0
1655293200000|2022-06-15 11:40:00|52.97|50.57|52.9|50.5|52.99|50.59|52.73|50.33|0
1655293500000|2022-06-15 11:45:00|52.89|50.49|53.16|50.76|53.25|50.85|52.89|50.49|0
1655293800000|2022-06-15 11:50:00|53.13|50.73|52.28|49.88|53.21|50.81|52.07|49.67|0
1655294100000|2022-06-15 11:55:00|52.3|49.9|52.55|50.15|53.32|50.92|52.07|49.67|0
1655294400000|2022-06-15 12:00:00|52.57|50.17|52.57|50.17|53.01|50.61|52.45|50.05|0
1655294700000|2022-06-15 12:05:00|52.52|50.12|52.98|50.58|53.02|50.62|52.44|50.04|0
1655295000000|2022-06-15 12:10:00|52.97|50.57|53.29|50.89|53.69|51.29|52.76|50.36|0
1655295300000|2022-06-15 12:15:00|53.3|50.9|53.52|51.12|53.64|51.24|53.18|50.78|0
1655295600000|2022-06-15 12:20:00|53.56|51.16|53.15|50.75|53.56|51.16|52.92|50.52|0
1655295900000|2022-06-15 12:25:00|53.13|50.73|53.33|50.93|53.44|51.04|53.01|50.61|0
1655296200000|2022-06-15 12:30:00|53.34|50.94|53.06|50.66|53.63|51.23|52.7|50.3|0
1655296500000|2022-06-15 12:35:00|53.03|50.63|53.08|50.68|53.27|50.87|52.89|50.49|0
1655296800000|2022-06-15 12:40:00|53.07|50.67|52.82|50.42|53.39|50.99|52.74|50.34|0
1655297100000|2022-06-15 12:45:00|52.79|50.39|52.15|49.75|52.88|50.48|52.13|49.73|0
1655297400000|2022-06-15 12:50:00|52.2|49.8|52.63|50.23|52.63|50.23|52.06|49.66|0
1655297700000|2022-06-15 12:55:00|52.66|50.26|52.61|50.21|52.92|50.52|52.52|50.12|0
1655298000000|2022-06-15 13:00:00|52.51|50.11|52.94|50.54|52.99|50.59|52.33|49.93|0
1655298300000|2022-06-15 13:05:00|52.91|50.51|53.06|50.66|53.08|50.68|52.75|50.35|0
1655298600000|2022-06-15 13:10:00|53.08|50.68|52.3|49.9|53.1|50.7|52.23|49.83|0
1655298900000|2022-06-15 13:15:00|52.32|49.92|52.15|49.75|52.65|50.25|52.13|49.73|0
1655299200000|2022-06-15 13:20:00|52.13|49.73|52.34|49.94|52.36|49.96|52.08|49.68|0
1655299500000|2022-06-15 13:25:00|52.32|49.92|52.38|49.98|52.46|50.06|52.22|49.82|0
1655299800000|2022-06-15 13:30:00|52.27|49.87|51.57|49.17|52.72|50.32|51.19|48.79|0
1655300100000|2022-06-15 13:35:00|51.5|49.1|51.56|49.16|52.25|49.85|51.15|48.75|0
1655300400000|2022-06-15 13:40:00|51.61|49.21|50.5|48.1|51.61|49.21|50.39|47.99|0
1655300700000|2022-06-15 13:45:00|50.34|47.94|50.11|47.71|50.48|48.08|49.97|47.57|0
1655301000000|2022-06-15 13:50:00|50.07|47.67|49.3|46.9|50.2|47.8|48.54|46.14|0
1655301300000|2022-06-15 13:55:00|49.33|46.93|49.01|46.61|49.33|46.93|48.56|46.16|0
1655301600000|2022-06-15 14:00:00|48.99|46.59|48.36|45.96|49.19|46.79|48.36|45.96|0
1655301900000|2022-06-15 14:05:00|48.49|46.09|48.56|46.16|48.6|46.2|48.18|45.78|0
1655302200000|2022-06-15 14:10:00|48.47|46.07|48.85|46.45|48.85|46.45|48.29|45.89|0
1655302500000|2022-06-15 14:15:00|48.94|46.54|49.44|47.04|49.64|47.24|48.71|46.31|0
1655302800000|2022-06-15 14:20:00|49.51|47.11|49.46|47.06|49.8|47.4|49.32|46.92|0
1655303100000|2022-06-15 14:25:00|49.41|47.01|49.41|47.01|49.73|47.33|49.3|46.9|0
1655303400000|2022-06-15 14:30:00|49.34|46.94|49.96|47.56|50.25|47.85|49.34|46.94|0
1655303700000|2022-06-15 14:35:00|49.91|47.51|50.07|47.67|50.14|47.74|49.75|47.35|0
1655304000000|2022-06-15 14:40:00|50.11|47.71|50.32|47.92|50.41|48.01|49.95|47.55|0
1655304300000|2022-06-15 14:45:00|50.41|48.01|50.39|47.99|50.69|48.29|50.29|47.89|0
1655304600000|2022-06-15 14:50:00|50.5|48.1|51.22|48.82|51.31|48.91|50.34|47.94|0
1655304900000|2022-06-15 14:55:00|51.2|48.8|50.28|47.88|51.34|48.94|49.33|46.93|0
1655305200000|2022-06-15 15:00:00|50.3|47.9|50.32|47.92|50.46|48.06|50.05|47.65|0
1655305500000|2022-06-15 15:05:00|50.28|47.88|50.62|48.22|50.67|48.27|50.14|47.74|0
1655305800000|2022-06-15 15:10:00|50.64|48.24|51.11|48.71|51.16|48.76|50.48|48.08|0
1655306100000|2022-06-15 15:15:00|51.13|48.73|51.01|48.61|51.23|48.83|50.79|48.39|0
1655306400000|2022-06-15 15:20:00|51.04|48.64|50.83|48.43|51.36|48.96|50.76|48.36|0
1655306700000|2022-06-15 15:25:00|50.8|48.4|50.28|47.88|51.08|48.68|50.26|47.86|0
1655307000000|2022-06-15 15:30:00|50.33|47.93|50.42|48.02|50.58|48.18|50.09|47.69|0
1655307300000|2022-06-15 15:35:00|50.46|48.06|50.05|47.65|50.46|48.06|49.86|47.46|0
1655307600000|2022-06-15 15:40:00|50.07|47.67|49.84|47.44|50.33|47.93|49.59|47.19|0
1655307900000|2022-06-15 15:45:00|49.82|47.42|49.86|47.46|49.91|47.51|49.54|47.14|0
1655308200000|2022-06-15 15:50:00|49.43|47.03|48.81|46.41|49.49|47.09|48.81|46.41|0
1655308500000|2022-06-15 15:55:00|48.8|46.4|48.09|45.69|48.89|46.49|48.02|45.62|0
1655308800000|2022-06-15 16:00:00|48.07|45.67|47.93|45.53|48.15|45.75|47.77|45.37|0
1655309100000|2022-06-15 16:05:00|47.91|45.51|48.2|45.8|48.35|45.95|47.91|45.51|0
1655309400000|2022-06-15 16:10:00|48.24|45.84|47.77|45.37|48.24|45.84|47.75|45.35|0
1655309700000|2022-06-15 16:15:00|47.73|45.33|48.25|45.85|48.5|46.1|47.5|45.1|0
1655310000000|2022-06-15 16:20:00|47.97|45.57|47.75|45.35|48.04|45.64|47.68|45.28|0
1655310300000|2022-06-15 16:25:00|47.77|45.37|47.86|45.46|47.99|45.59|47.73|45.33|0
1655310600000|2022-06-15 16:30:00|47.82|45.42|47.95|45.55|48.04|45.64|47.59|45.19|0
1655310900000|2022-06-15 16:35:00|47.97|45.57|48.24|45.84|48.26|45.86|47.88|45.48|0
1655311200000|2022-06-15 16:40:00|48.26|45.86|48.64|46.24|48.8|46.4|48.17|45.77|0
1655311500000|2022-06-15 16:45:00|48.59|46.19|48.55|46.15|48.82|46.42|48.55|46.15|0
1655311800000|2022-06-15 16:50:00|48.5|46.1|49.2|46.8|49.27|46.87|48.5|46.1|0
1655312100000|2022-06-15 16:55:00|49.23|46.83|49.57|47.17|49.67|47.27|49.2|46.8|0
1655312400000|2022-06-15 17:00:00|49.62|47.22|49.18|46.78|49.62|47.22|49.04|46.64|0
1655312700000|2022-06-15 17:05:00|49.16|46.76|49.31|46.91|49.45|47.05|49.06|46.66|0
1655313000000|2022-06-15 17:10:00|49.29|46.89|48.97|46.57|49.41|47.01|48.83|46.43|0
1655313300000|2022-06-15 17:15:00|48.95|46.55|48.97|46.57|49.24|46.84|48.9|46.5|0
1655313600000|2022-06-15 17:20:00|48.95|46.55|49.23|46.83|49.39|46.99|48.81|46.41|0
1655313900000|2022-06-15 17:25:00|49.27|46.87|48.91|46.51|49.34|46.94|48.35|45.95|0
1655314200000|2022-06-15 17:30:00|48.89|46.49|49.05|46.65|49.07|46.67|48.8|46.4|0
1655314500000|2022-06-15 17:35:00|49.02|46.62|48.9|46.5|49.23|46.83|48.89|46.49|0
1655314800000|2022-06-15 17:40:00|48.91|46.51|49.09|46.69|49.16|46.76|48.89|46.49|0
1655315100000|2022-06-15 17:45:00|49.11|46.71|49.59|47.19|49.61|47.21|49.02|46.62|0
1655315400000|2022-06-15 17:50:00|49.57|47.17|48.54|46.14|50.05|47.65|48.53|46.13|0
1655315700000|2022-06-15 17:55:00|48.61|46.21|47.92|45.52|48.63|46.23|47.55|45.15|0
1655316000000|2022-06-15 18:00:00|48.02|45.62|50.25|47.85|51.02|48.62|46.34|43.94|0
1655316300000|2022-06-15 18:05:00|50.58|48.18|49.71|47.31|51.53|49.13|48.58|46.18|0
1655316600000|2022-06-15 18:10:00|49.81|47.41|49.02|46.62|50.91|48.51|48.72|46.32|0
1655316900000|2022-06-15 18:15:00|48.95|46.55|49.3|46.9|49.52|47.12|47.38|44.98|0
1655317200000|2022-06-15 18:20:00|49.14|46.74|50.55|48.15|50.95|48.55|48.53|46.13|0
1655317500000|2022-06-15 18:25:00|50.31|47.91|50.83|48.43|50.83|48.43|49.7|47.3|0
1655317800000|2022-06-15 18:30:00|50.92|48.52|50.82|48.42|53.41|51.01|49.03|46.63|0
1655318100000|2022-06-15 18:35:00|50.68|48.28|47.27|44.87|51.79|49.39|46.4|44|0
1655318400000|2022-06-15 18:40:00|47.56|45.16|43.39|40.51|47.77|45.37|42.49|39.61|0
1655318700000|2022-06-15 18:45:00|43.12|40.24|47.92|44.32|48.25|44.65|42.69|39.16|0
1655319000000|2022-06-15 18:50:00|47.61|44.01|48.83|45.23|49.62|46.02|46.58|42.98|0
1655319300000|2022-06-15 18:55:00|48.72|45.12|48.25|44.65|48.99|45.39|47.09|43.49|0
1655319600000|2022-06-15 19:00:00|48.16|44.56|47.16|44.28|48.16|44.86|46.59|42.99|0
1655319900000|2022-06-15 19:05:00|46.97|44.09|46.45|43.57|47.51|44.63|46.3|43.42|0
1655320200000|2022-06-15 19:10:00|46.47|43.59|47.18|44.3|47.98|45.1|46.04|43.16|0
1655320500000|2022-06-15 19:15:00|47.28|44.4|46.98|44.1|47.99|45.11|46.91|44.03|0
1655320800000|2022-06-15 19:20:00|46.95|44.07|44.7|41.82|46.95|44.07|44.58|41.7|0
1655321100000|2022-06-15 19:25:00|44.64|41.76|44.4|41.52|46.16|43.28|44.26|41.38|0
1655321400000|2022-06-15 19:30:00|44.44|41.56|44.45|41.57|44.97|42.09|43.36|40.48|0
1655321700000|2022-06-15 19:35:00|44.35|41.47|46.24|43.36|46.39|43.51|44.18|41.3|0
1655322000000|2022-06-15 19:40:00|46.37|43.49|46.2|43.32|46.73|43.85|44.5|41.62|0
1655322300000|2022-06-15 19:45:00|46.34|43.46|45.64|42.76|46.64|43.76|45.64|42.76|0
1655322600000|2022-06-15 19:50:00|46.23|43.35|47.64|44.76|47.95|45.07|46.19|43.31|0
1655322900000|2022-06-15 19:55:00|47.59|44.71|46.72|43.84|47.6|44.72|46.41|43.53|0
1655323200000|2022-06-15 20:00:00|46.39|43.51|46.54|43.66|46.63|43.75|46.35|43.47|0
1655323500000|2022-06-15 20:05:00|46.59|43.71|46.26|43.38|46.59|43.71|46.2|43.32|0
1655323800000|2022-06-15 20:10:00|46.28|43.4|46.89|44.01|46.89|44.01|46.22|43.34|0
1655324100000|2022-06-15 20:15:00|46.87|43.99|47.24|43.88|47.28|43.99|46.87|43.55|0
1655324400000|2022-06-15 20:20:00|47.27|43.91|47.7|44.34|47.88|44.52|46.91|43.55|0
1655324700000|2022-06-15 20:25:00|47.66|44.3|47.61|44.25|47.69|44.33|47.57|44.21|0
1655325000000|2022-06-15 20:30:00|47.6|44.24|47.25|43.89|47.61|44.25|47.22|43.86|0
1655325300000|2022-06-15 20:35:00|47.26|43.9|47.04|43.68|47.26|43.9|46.93|43.57|0
1655325600000|2022-06-15 20:40:00|47.06|43.7|46.89|43.53|47.15|43.79|46.89|43.53|0
1655325900000|2022-06-15 20:45:00|46.95|43.59|46.86|43.5|47.16|43.8|46.86|43.5|0
1655326200000|2022-06-15 20:50:00|46.88|43.52|46.63|43.83|47|43.91|46.6|43.47|0
1655326500000|2022-06-15 20:55:00|46.64|43.84|46.92|44.12|46.95|44.15|46.59|43.79|0
1655326800000|2022-06-15 21:00:00|46.85|44.05|46.86|44.06|46.93|44.13|46.85|44.05|0
1655327100000|2022-06-15 21:05:00|46.85|44.05|46.81|44.01|46.85|44.05|46.79|43.99|0
1655327400000|2022-06-15 21:10:00|46.82|44.02|46.82|44.02|46.85|44.05|46.79|43.99|0
1655327700000|2022-06-15 21:15:00|46.83|44.03|46.77|43.97|46.83|44.03|46.76|43.96|0
1655328000000|2022-06-15 21:20:00|46.75|43.95|46.79|43.99|46.8|44|46.73|43.93|0
1655328300000|2022-06-15 21:25:00|46.74|43.94|46.68|43.88|46.74|43.94|46.68|43.88|0
1655328600000|2022-06-15 21:30:00|46.67|43.87|46.67|43.87|46.7|43.9|46.67|43.87|0
1655328900000|2022-06-15 21:35:00|46.66|43.86|46.58|43.78|46.66|43.86|46.58|43.78|0
1655329200000|2022-06-15 21:40:00|46.56|43.76|46.51|43.71|46.58|43.78|46.5|43.7|0
1655329500000|2022-06-15 21:45:00|46.52|43.72|46.43|43.63|46.56|43.76|46.43|43.63|0
1655329800000|2022-06-15 21:50:00|46.44|43.64|46.51|43.71|46.51|43.71|46.43|43.63|0
1655330100000|2022-06-15 21:55:00|46.5|43.7|46.46|43.66|46.5|43.7|46.45|43.65|0
1655330400000|2022-06-15 22:00:00|46.04|43.24|46.19|43.39|46.38|43.58|46.04|43.24|0
1655330700000|2022-06-15 22:05:00|46.21|43.41|46.06|43.26|46.26|43.46|46.06|43.26|0
1655331000000|2022-06-15 22:10:00|46.09|43.29|45.69|42.89|46.09|43.29|45.65|42.85|0
1655331300000|2022-06-15 22:15:00|45.68|42.88|45.63|42.83|45.76|42.96|45.31|42.51|0
1655331600000|2022-06-15 22:20:00|45.61|42.81|45.82|43.02|45.87|43.07|45.6|42.8|0
1655331900000|2022-06-15 22:25:00|45.81|43.01|45.74|42.94|45.93|43.13|45.72|42.92|0
1655332200000|2022-06-15 22:30:00|45.72|42.92|45.77|42.97|45.91|43.11|45.63|42.83|0
1655332500000|2022-06-15 22:35:00|45.78|42.98|45.83|43.03|45.9|43.1|45.76|42.96|0
1655332800000|2022-06-15 22:40:00|45.86|43.06|45.94|43.14|46.05|43.25|45.85|43.05|0
1655333100000|2022-06-15 22:45:00|45.92|43.12|46|43.2|46.03|43.23|45.92|43.12|0
1655333400000|2022-06-15 22:50:00|45.99|43.19|46.09|43.29|46.11|43.31|45.92|43.12|0
1655333700000|2022-06-15 22:55:00|46.11|43.31|45.8|43|46.11|43.31|45.78|42.98|0
1655334000000|2022-06-15 23:00:00|45.79|42.99|45.99|43.19|46|43.2|45.77|42.97|0
1655334300000|2022-06-15 23:05:00|46|43.2|45.97|43.17|46.02|43.22|45.92|43.12|0
1655334600000|2022-06-15 23:10:00|45.98|43.18|46|43.2|46.04|43.24|45.91|43.11|0
1655334900000|2022-06-15 23:15:00|46.03|43.23|46.05|43.25|46.11|43.31|46.02|43.22|0
1655335200000|2022-06-15 23:20:00|46.04|43.24|46.06|43.26|46.06|43.26|45.98|43.18|0
1655335500000|2022-06-15 23:25:00|46.07|43.27|45.93|43.13|46.08|43.28|45.91|43.11|0
1655335800000|2022-06-15 23:30:00|45.92|43.12|45.91|43.11|45.97|43.17|45.91|43.11|0
1655336100000|2022-06-15 23:35:00|45.84|43.04|45.59|42.79|45.84|43.04|45.59|42.79|0
1655336400000|2022-06-15 23:40:00|45.61|42.81|45.29|42.49|45.65|42.85|45.29|42.49|0
1655336700000|2022-06-15 23:45:00|45.27|42.47|45.25|42.45|45.33|42.53|45.14|42.34|0
1655337000000|2022-06-15 23:50:00|45.24|42.44|45.14|42.34|45.25|42.45|45.04|42.24|0
1655337300000|2022-06-15 23:55:00|45.12|42.32|44.96|42.16|45.14|42.34|44.95|42.15|0
1655337600000|2022-06-16 00:00:00|45.06|42.26|44.92|42.12|45.29|42.49|44.92|42.12|0
1655337900000|2022-06-16 00:05:00|44.93|42.13|45.05|42.25|45.26|42.46|44.92|42.12|0
1655338200000|2022-06-16 00:10:00|45.07|42.27|44.91|42.11|45.18|42.38|44.91|42.11|0
1655338500000|2022-06-16 00:15:00|44.93|42.13|44.89|42.09|45.12|42.32|44.89|42.09|0
1655338800000|2022-06-16 00:20:00|44.91|42.11|44.76|41.96|45.02|42.22|44.68|41.88|0
1655339100000|2022-06-16 00:25:00|44.78|41.98|44.69|41.89|44.8|42|44.59|41.79|0
1655339400000|2022-06-16 00:30:00|44.67|41.87|44.67|41.87|44.7|41.9|44.51|41.71|0
1655339700000|2022-06-16 00:35:00|44.69|41.89|44.7|41.9|44.74|41.94|44.57|41.77|0
1655340000000|2022-06-16 00:40:00|44.69|41.89|44.76|41.96|44.77|41.97|44.67|41.87|0
1655340300000|2022-06-16 00:45:00|44.75|41.95|44.77|41.97|44.77|41.97|44.73|41.93|0
1655340600000|2022-06-16 00:50:00|44.76|41.96|44.67|41.87|44.77|41.97|44.67|41.87|0
1655340900000|2022-06-16 00:55:00|44.69|41.89|44.75|41.95|44.77|41.97|44.67|41.87|0
1655341200000|2022-06-16 01:00:00|44.77|41.97|44.68|41.88|44.77|41.97|44.66|41.86|0
1655341500000|2022-06-16 01:05:00|44.66|41.86|44.39|41.59|44.71|41.91|44.31|41.51|0
1655341800000|2022-06-16 01:10:00|44.37|41.57|43.94|41.14|44.37|41.57|43.94|41.14|0
1655342100000|2022-06-16 01:15:00|43.96|41.16|44.08|41.28|44.23|41.43|43.96|41.16|0
1655342400000|2022-06-16 01:20:00|44.1|41.3|44.35|41.55|44.39|41.59|44.1|41.3|0
1655342700000|2022-06-16 01:25:00|44.37|41.57|44.46|41.66|44.47|41.67|44.3|41.5|0
1655343000000|2022-06-16 01:30:00|44.47|41.67|44.74|41.94|44.76|41.96|44.45|41.65|0
1655343300000|2022-06-16 01:35:00|44.72|41.92|44.97|42.17|44.99|42.19|44.59|41.79|0
1655343600000|2022-06-16 01:40:00|44.96|42.16|45.51|42.71|45.51|42.71|44.96|42.16|0
1655343900000|2022-06-16 01:45:00|45.49|42.69|45.47|42.67|45.68|42.88|45.38|42.58|0
1655344200000|2022-06-16 01:50:00|45.51|42.71|45.44|42.64|45.57|42.77|45.4|42.6|0
1655344500000|2022-06-16 01:55:00|45.42|42.62|45.53|42.73|45.63|42.83|45.34|42.54|0
1655344800000|2022-06-16 02:00:00|45.55|42.75|45.33|42.53|45.55|42.75|45.31|42.51|0
1655345100000|2022-06-16 02:05:00|45.31|42.51|45.79|42.99|45.8|43|45.31|42.51|0
1655345400000|2022-06-16 02:10:00|45.8|43|45.78|42.98|45.95|43.15|45.69|42.89|0
1655345700000|2022-06-16 02:15:00|45.8|43|45.84|43.04|45.86|43.06|45.54|42.74|0
1655346000000|2022-06-16 02:20:00|45.86|43.06|45.88|43.08|45.88|43.08|45.65|42.85|0
1655346300000|2022-06-16 02:25:00|45.86|43.06|46|43.2|46.09|43.29|45.75|42.95|0
1655346600000|2022-06-16 02:30:00|45.98|43.18|45.77|42.97|46.03|43.23|45.73|42.93|0
1655346900000|2022-06-16 02:35:00|45.81|43.01|45.68|42.88|45.83|43.03|45.65|42.85|0
1655347200000|2022-06-16 02:40:00|45.67|42.87|45.45|42.65|45.75|42.95|45.43|42.63|0
1655347500000|2022-06-16 02:45:00|45.43|42.63|45.43|42.63|45.47|42.67|45.28|42.48|0
1655347800000|2022-06-16 02:50:00|45.45|42.65|45.49|42.69|45.51|42.71|45.3|42.5|0
1655348100000|2022-06-16 02:55:00|45.47|42.67|45.42|42.62|45.53|42.73|45.42|42.62|0
1655348400000|2022-06-16 03:00:00|45.44|42.64|45.36|42.56|45.47|42.67|45.34|42.54|0
1655348700000|2022-06-16 03:05:00|45.37|42.57|45.23|42.43|45.4|42.6|45.23|42.43|0
1655349000000|2022-06-16 03:10:00|45.25|42.45|45.06|42.26|45.27|42.47|45.06|42.26|0
1655349300000|2022-06-16 03:15:00|45.05|42.25|45.04|42.24|45.12|42.32|44.96|42.16|0
1655349600000|2022-06-16 03:20:00|45.05|42.25|44.84|42.04|45.06|42.26|44.83|42.03|0
1655349900000|2022-06-16 03:25:00|44.85|42.05|44.87|42.07|44.95|42.15|44.79|41.99|0
1655350200000|2022-06-16 03:30:00|44.89|42.09|44.99|42.19|45.01|42.21|44.83|42.03|0
1655350500000|2022-06-16 03:35:00|45.01|42.21|45.54|42.74|45.55|42.75|45.01|42.21|0
1655350800000|2022-06-16 03:40:00|45.52|42.72|45.64|42.84|45.77|42.97|45.5|42.7|0
1655351100000|2022-06-16 03:45:00|45.66|42.86|45.77|42.97|45.81|43.01|45.51|42.71|0
1655351400000|2022-06-16 03:50:00|45.75|42.95|45.96|43.16|45.98|43.18|45.63|42.83|0
1655351700000|2022-06-16 03:55:00|45.97|43.17|45.85|43.05|46|43.2|45.83|43.03|0
1655352000000|2022-06-16 04:00:00|45.86|43.06|46.2|43.4|46.2|43.4|45.67|42.87|0
1655352300000|2022-06-16 04:05:00|46.23|43.43|46.11|43.31|46.23|43.43|46.02|43.22|0
1655352600000|2022-06-16 04:10:00|46.1|43.3|46.06|43.26|46.34|43.54|46.04|43.24|0
1655352900000|2022-06-16 04:15:00|46.04|43.24|46.31|43.51|46.33|43.53|46.04|43.24|0
1655353200000|2022-06-16 04:20:00|46.32|43.52|46.51|43.71|46.51|43.71|46.07|43.27|0
1655353500000|2022-06-16 04:25:00|46.49|43.69|46.35|43.55|46.51|43.71|46.2|43.4|0
1655353800000|2022-06-16 04:30:00|46.33|43.53|46.05|43.25|46.37|43.57|46.03|43.23|0
1655354100000|2022-06-16 04:35:00|46.07|43.27|46.07|43.27|46.18|43.38|46.05|43.25|0
1655354400000|2022-06-16 04:40:00|46.06|43.26|46.5|43.7|46.53|43.73|46.05|43.25|0
1655354700000|2022-06-16 04:45:00|46.48|43.68|46.43|43.63|46.54|43.74|46.39|43.59|0
1655355000000|2022-06-16 04:50:00|46.41|43.61|46.52|43.72|46.56|43.76|46.41|43.61|0
1655355300000|2022-06-16 04:55:00|46.5|43.7|46.71|43.91|46.71|43.91|46.37|43.57|0
1655355600000|2022-06-16 05:00:00|46.69|43.89|46.89|44.09|46.97|44.17|46.58|43.78|0
1655355900000|2022-06-16 05:05:00|46.88|44.08|47.1|44.3|47.16|44.36|46.86|44.06|0
1655356200000|2022-06-16 05:10:00|47.12|44.32|47.47|44.67|47.6|44.8|47.05|44.25|0
1655356500000|2022-06-16 05:15:00|47.46|44.66|47.36|44.56|47.55|44.75|47.25|44.45|0
1655356800000|2022-06-16 05:20:00|47.38|44.58|47.4|44.6|47.47|44.67|47.16|44.36|0
1655357100000|2022-06-16 05:25:00|47.39|44.59|47.29|44.49|47.4|44.6|47.04|44.24|0
1655357400000|2022-06-16 05:30:00|47.28|44.48|47.72|44.92|47.73|44.93|47.16|44.36|0
1655357700000|2022-06-16 05:35:00|47.71|44.91|47.79|44.99|47.97|45.17|47.68|44.88|0
1655358000000|2022-06-16 05:40:00|47.81|45.01|47.76|44.96|47.88|45.08|47.55|44.75|0
1655358300000|2022-06-16 05:45:00|47.75|44.95|47.9|45.1|48.1|45.3|47.75|44.95|0
1655358600000|2022-06-16 05:50:00|47.93|45.13|48.48|45.68|48.48|45.68|47.9|45.1|0
1655358900000|2022-06-16 05:55:00|48.46|45.66|48.54|45.74|48.54|45.74|48.39|45.59|0
1655359200000|2022-06-16 06:00:00|48.41|45.61|48.39|45.59|48.45|45.65|47.92|45.12|0
1655359500000|2022-06-16 06:05:00|48.36|45.56|48.38|45.58|48.68|45.88|48.34|45.54|0
1655359800000|2022-06-16 06:10:00|48.45|45.65|48.53|45.73|48.61|45.81|48.34|45.54|0
1655360100000|2022-06-16 06:15:00|48.52|45.72|48.74|45.94|48.77|45.97|48.34|45.54|0
1655360400000|2022-06-16 06:20:00|48.77|45.97|48.78|45.98|48.87|46.07|48.58|45.78|0
1655360700000|2022-06-16 06:25:00|48.72|45.92|48.82|46.02|48.84|46.04|47.65|44.85|0
1655361000000|2022-06-16 06:30:00|48.8|46|49.7|46.9|50.07|47.27|48.8|46|0
1655361300000|2022-06-16 06:35:00|49.77|46.97|50.1|47.3|50.15|47.35|49.73|46.93|0
1655361600000|2022-06-16 06:40:00|50.12|47.32|50.21|47.41|50.72|47.92|50.12|47.32|0
1655361900000|2022-06-16 06:45:00|50.19|47.39|49.9|47.1|50.23|47.43|49.77|46.97|0
1655362200000|2022-06-16 06:50:00|49.98|47.18|49.84|47.04|50.96|48.16|49.77|46.97|0
1655362500000|2022-06-16 06:55:00|49.75|46.95|49.81|47.01|49.99|47.19|49.64|46.84|0
1655362800000|2022-06-16 07:00:00|49.84|47.04|49.91|46.55|50.23|47.32|49.72|46.36|0
1655363100000|2022-06-16 07:05:00|49.76|46.88|49.99|47.11|50.05|47.17|49.62|46.74|0
1655363400000|2022-06-16 07:10:00|49.92|47.04|50.06|47.18|50.57|47.69|49.9|47.02|0
1655363700000|2022-06-16 07:15:00|50.08|47.2|50.59|47.71|51.02|48.14|49.95|47.07|0
1655364000000|2022-06-16 07:20:00|50.56|47.68|51.66|48.78|51.66|48.78|50.56|47.68|0
1655364300000|2022-06-16 07:25:00|51.61|48.73|50.84|47.96|51.83|48.95|50.18|47.3|0
1655364600000|2022-06-16 07:30:00|50.88|48|52.51|49.63|52.96|50.08|50.88|48|0
1655364900000|2022-06-16 07:35:00|52.42|49.54|53.56|50.68|53.94|51.06|52.25|49.37|0
1655365200000|2022-06-16 07:40:00|53.46|50.58|53.1|50.22|54.03|51.15|53.07|50.19|0
1655365500000|2022-06-16 07:45:00|53.15|50.27|53.22|50.34|53.52|50.64|52.73|49.85|0
1655365800000|2022-06-16 07:50:00|53.28|50.4|53.37|50.49|54.19|51.31|53.28|50.4|0
1655366100000|2022-06-16 07:55:00|53.36|50.48|53.19|50.31|53.74|50.86|52.85|49.97|0
1655366400000|2022-06-16 08:00:00|53.27|50.39|52.38|49.5|53.51|50.63|52.26|49.38|0
1655366700000|2022-06-16 08:05:00|52.36|49.48|52.18|49.3|52.77|49.89|51.76|48.88|0
1655367000000|2022-06-16 08:10:00|52.17|49.29|52.22|49.34|52.53|49.65|52.1|49.22|0
1655367300000|2022-06-16 08:15:00|52.25|49.37|52.36|49.48|52.36|49.48|51.88|49|0
1655367600000|2022-06-16 08:20:00|52.35|49.47|52.38|49.5|52.84|49.96|52.17|49.29|0
1655367900000|2022-06-16 08:25:00|52.41|49.53|52.15|49.27|52.58|49.7|51.95|49.07|0
1655368200000|2022-06-16 08:30:00|52.16|49.28|52.65|49.77|52.69|49.81|52.1|49.22|0
1655368500000|2022-06-16 08:35:00|52.71|49.83|52.11|49.23|52.81|49.93|52.11|49.23|0
1655368800000|2022-06-16 08:40:00|52.13|49.25|52.86|49.98|52.93|50.05|52.13|49.25|0
1655369100000|2022-06-16 08:45:00|52.83|49.95|52.46|49.58|52.83|49.95|52.42|49.54|0
1655369400000|2022-06-16 08:50:00|52.49|49.61|53.2|50.32|53.5|50.62|52.49|49.61|0
1655369700000|2022-06-16 08:55:00|53.19|50.31|53.9|51.02|53.91|51.03|53.18|50.3|0
1655370000000|2022-06-16 09:00:00|53.92|51.04|54.01|51.13|54.54|51.66|52.89|50.01|0
1655370300000|2022-06-16 09:05:00|54.02|51.14|54.35|51.47|54.61|51.73|54.02|51.14|0
1655370600000|2022-06-16 09:10:00|54.38|51.5|53.85|50.97|54.46|51.58|53.79|50.91|0
1655370900000|2022-06-16 09:15:00|53.86|50.98|53.9|51.02|53.98|51.1|53.41|50.53|0
1655371200000|2022-06-16 09:20:00|53.89|51.01|53.8|50.92|54.69|51.81|53.75|50.87|0
1655371500000|2022-06-16 09:25:00|53.84|50.96|53.43|50.55|53.9|51.02|53.37|50.49|0
1655371800000|2022-06-16 09:30:00|53.51|50.63|53.52|50.64|53.95|51.07|53.29|50.41|0
1655372100000|2022-06-16 09:35:00|53.51|50.63|53.54|50.66|53.61|50.73|53.31|50.43|0
1655372400000|2022-06-16 09:40:00|53.51|50.63|53.47|50.59|53.88|51|53.18|50.3|0
1655372700000|2022-06-16 09:45:00|53.52|50.64|53.1|50.22|53.64|50.76|53.1|50.22|0
1655373000000|2022-06-16 09:50:00|53.08|50.2|53|50.12|53.45|50.57|52.98|50.1|0
1655373300000|2022-06-16 09:55:00|52.98|50.1|52.73|49.85|53.17|50.29|52.6|49.72|0
1655373600000|2022-06-16 10:00:00|52.71|49.83|52.28|49.4|53.17|50.29|52.23|49.35|0
1655373900000|2022-06-16 10:05:00|52.32|49.44|52.33|49.45|52.45|49.57|52.18|49.3|0
1655374200000|2022-06-16 10:10:00|52.3|49.42|52.47|49.59|52.5|49.62|51.99|49.11|0
1655374500000|2022-06-16 10:15:00|52.46|49.58|52.23|49.35|52.62|49.74|52.23|49.35|0
1655374800000|2022-06-16 10:20:00|52.35|49.47|53.04|50.16|53.14|50.26|52.35|49.47|0
1655375100000|2022-06-16 10:25:00|53.07|50.19|53.24|50.36|53.26|50.38|52.99|50.11|0
1655375400000|2022-06-16 10:30:00|53.26|50.38|53.45|50.57|53.53|50.65|53.08|50.2|0
1655375700000|2022-06-16 10:35:00|53.48|50.6|53.55|50.67|53.66|50.78|53.37|50.49|0
1655376000000|2022-06-16 10:40:00|53.56|50.68|53.51|50.63|53.66|50.78|53.48|50.6|0
1655376300000|2022-06-16 10:45:00|53.52|50.64|53.26|50.38|53.71|50.83|53.21|50.33|0
1655376600000|2022-06-16 10:50:00|53.28|50.4|53.51|50.63|53.81|50.93|53.13|50.25|0
1655376900000|2022-06-16 10:55:00|53.58|50.7|53.58|50.7|53.76|50.88|52.98|50.1|0
1655377200000|2022-06-16 11:00:00|53.53|50.65|52.83|49.95|53.53|50.65|52.69|49.81|0
1655377500000|2022-06-16 11:05:00|52.84|49.96|52.82|49.94|52.98|50.1|52.43|49.55|0
1655377800000|2022-06-16 11:10:00|52.8|49.92|53.56|50.68|53.61|50.73|52.72|49.84|0
1655378100000|2022-06-16 11:15:00|53.52|50.64|53.8|50.92|54.04|51.16|53.52|50.64|0
1655378400000|2022-06-16 11:20:00|53.79|50.91|53.75|50.87|54.06|51.18|53.58|50.7|0
1655378700000|2022-06-16 11:25:00|53.71|50.83|53.06|50.18|53.78|50.9|52.85|49.97|0
1655379000000|2022-06-16 11:30:00|53.16|50.28|53.03|50.15|53.66|50.78|52.98|50.1|0
1655379300000|2022-06-16 11:35:00|53.01|50.13|53.69|50.81|53.69|50.81|52.88|50|0
1655379600000|2022-06-16 11:40:00|53.74|50.86|54.07|51.19|54.26|51.38|53.63|50.75|0
1655379900000|2022-06-16 11:45:00|54.14|51.26|54.63|51.75|54.7|51.82|54.14|51.26|0
1655380200000|2022-06-16 11:50:00|54.54|51.66|54.31|51.43|54.72|51.84|54.29|51.41|0
1655380500000|2022-06-16 11:55:00|54.34|51.46|53.76|50.88|54.47|51.59|53.63|50.75|0
1655380800000|2022-06-16 12:00:00|53.78|50.9|52.99|50.11|53.96|51.08|52.74|49.86|0
1655381100000|2022-06-16 12:05:00|52.94|50.06|52.54|49.66|53.01|50.13|52.42|49.54|0
1655381400000|2022-06-16 12:10:00|52.57|49.69|52.34|49.46|52.64|49.76|52.15|49.27|0
1655381700000|2022-06-16 12:15:00|52.37|49.49|52.96|50.08|53.01|50.13|52.15|49.27|0
1655382000000|2022-06-16 12:20:00|52.92|50.04|52.2|49.32|52.93|50.05|52.12|49.24|0
1655382300000|2022-06-16 12:25:00|52.22|49.34|52.47|49.59|52.6|49.72|51.98|49.1|0
1655382600000|2022-06-16 12:30:00|52.5|49.62|52.23|49.35|52.72|49.84|51.97|49.09|0
1655382900000|2022-06-16 12:35:00|52.19|49.31|51.75|48.87|52.41|49.53|51.47|48.59|0
1655383200000|2022-06-16 12:40:00|51.78|48.9|52.33|49.45|52.48|49.6|51.75|48.87|0
1655383500000|2022-06-16 12:45:00|52.36|49.48|52.75|49.87|52.85|49.97|52.16|49.28|0
1655383800000|2022-06-16 12:50:00|52.73|49.85|52.75|49.87|52.85|49.97|52.48|49.6|0
1655384100000|2022-06-16 12:55:00|52.72|49.84|53.08|50.2|53.24|50.36|52.58|49.7|0
1655384400000|2022-06-16 13:00:00|53.09|50.21|52.48|49.6|53.26|50.56|52.09|49.21|0
1655384700000|2022-06-16 13:05:00|52.5|49.62|52.7|49.82|52.95|50.07|52.41|49.53|0
1655385000000|2022-06-16 13:10:00|52.73|49.85|53.26|50.38|53.46|50.58|52.73|49.85|0
1655385300000|2022-06-16 13:15:00|53.29|50.41|53.51|50.63|53.56|50.68|53.24|50.36|0
1655385600000|2022-06-16 13:20:00|53.53|50.65|53.83|50.95|53.86|50.98|53.43|50.55|0
1655385900000|2022-06-16 13:25:00|53.88|51|53.96|51.08|54.06|51.18|53.61|50.73|0
1655386200000|2022-06-16 13:30:00|53.93|51.05|54.92|52.04|55.02|52.14|53.55|50.67|0
1655386500000|2022-06-16 13:35:00|54.97|52.09|55.71|52.83|56.23|53.35|54.46|51.58|0
1655386800000|2022-06-16 13:40:00|55.74|52.86|56.1|53.22|56.47|53.59|55.35|52.47|0
1655387100000|2022-06-16 13:45:00|56.15|53.27|54.96|52.08|56.26|53.38|54.45|51.57|0
1655387400000|2022-06-16 13:50:00|55.04|52.16|53.62|50.74|56.15|53.27|53.49|50.61|0
1655387700000|2022-06-16 13:55:00|54.71|51.83|54.44|51.56|54.81|51.93|53.79|50.91|0
1655388000000|2022-06-16 14:00:00|54.6|51.72|55.2|52.32|55.3|52.42|54.22|51.34|0
1655388300000|2022-06-16 14:05:00|55.27|52.39|55.27|52.39|55.9|53.02|55.2|52.32|0
1655388600000|2022-06-16 14:10:00|55.32|52.44|56.63|53.75|57.46|54.58|55.32|52.44|0
1655388900000|2022-06-16 14:15:00|56.71|53.83|56.5|53.62|56.74|53.86|55.77|52.89|0
1655389200000|2022-06-16 14:20:00|56.66|53.78|55.43|52.55|56.66|53.78|55.17|52.29|0
1655389500000|2022-06-16 14:25:00|55.4|52.52|55.14|52.26|55.53|52.65|55.04|52.16|0
1655389800000|2022-06-16 14:30:00|55.24|52.36|55.45|52.57|55.87|52.99|55.09|52.21|0
1655390100000|2022-06-16 14:35:00|55.5|52.62|56.47|53.59|56.49|53.61|55.5|52.62|0
1655390400000|2022-06-16 14:40:00|56.49|53.61|57.53|54.65|57.53|54.65|56.33|53.45|0
1655390700000|2022-06-16 14:45:00|57.5|54.62|58.12|55.24|58.12|55.24|57.31|54.43|0
1655391000000|2022-06-16 14:50:00|58.09|55.21|57.98|55.1|58.6|55.72|57.87|54.99|0
1655391300000|2022-06-16 14:55:00|57.95|55.07|60.44|57.56|60.44|57.56|57.79|54.91|0
1655391600000|2022-06-16 15:00:00|60.46|57.58|59.55|56.67|60.49|57.61|59.39|56.51|0
1655391900000|2022-06-16 15:05:00|59.69|56.81|59.61|56.73|60.27|57.39|59.58|56.7|0
1655392200000|2022-06-16 15:10:00|59.66|56.78|58.5|55.62|59.8|56.92|58.5|55.62|0
1655392500000|2022-06-16 15:15:00|58.66|55.78|58.76|55.88|58.87|55.99|58.15|55.27|0
1655392800000|2022-06-16 15:20:00|58.82|55.94|58.52|55.64|59.19|56.31|58.25|55.37|0
1655393100000|2022-06-16 15:25:00|58.55|55.67|58.12|55.24|58.63|55.75|57.4|54.52|0
1655393400000|2022-06-16 15:30:00|58|55.12|58.68|55.8|58.7|55.82|57.96|55.08|0
1655393700000|2022-06-16 15:35:00|58.76|55.88|58.27|55.39|58.92|56.04|58.19|55.31|0
1655394000000|2022-06-16 15:40:00|58.25|55.37|59.24|56.36|59.6|56.72|58.19|55.31|0
1655394300000|2022-06-16 15:45:00|59.31|56.43|59.21|56.33|59.55|56.67|59.19|56.31|0
1655394600000|2022-06-16 15:50:00|59.1|56.22|59.48|56.6|59.72|56.84|58.86|55.98|0
1655394900000|2022-06-16 15:55:00|59.46|56.58|58.4|55.52|59.51|56.63|58.4|55.52|0
1655395200000|2022-06-16 16:00:00|58.43|55.55|59.04|56.16|59.34|56.46|58.26|55.38|0
1655395500000|2022-06-16 16:05:00|59.1|56.22|59.81|56.93|59.81|56.93|58.88|56|0
1655395800000|2022-06-16 16:10:00|59.83|56.95|60.02|57.14|60.08|57.2|59.29|56.41|0
1655396100000|2022-06-16 16:15:00|60.05|57.17|59.75|56.87|60.05|57.17|59.23|56.35|0
1655396400000|2022-06-16 16:20:00|59.77|56.89|59.61|56.73|60.02|57.14|59.36|56.48|0
1655396700000|2022-06-16 16:25:00|59.53|56.65|58.63|55.75|59.8|56.92|58.5|55.62|0
1655397000000|2022-06-16 16:30:00|58.6|55.72|58.87|55.99|59.46|56.58|58.41|55.53|0
1655397300000|2022-06-16 16:35:00|58.9|56.02|59.24|56.36|59.69|56.81|58.9|56.02|0
1655397600000|2022-06-16 16:40:00|59.19|56.31|58.63|55.75|59.47|56.59|58.33|55.45|0
1655397900000|2022-06-16 16:45:00|58.68|55.8|58.33|55.45|58.98|56.1|58.1|55.22|0
1655398200000|2022-06-16 16:50:00|58.3|55.42|58.65|55.77|58.87|55.99|58.14|55.26|0
1655398500000|2022-06-16 16:55:00|58.62|55.74|58.75|55.87|59.21|56.33|58.62|55.74|0
1655398800000|2022-06-16 17:00:00|58.59|55.71|58.78|55.9|58.97|56.09|57.98|55.1|0
1655399100000|2022-06-16 17:05:00|58.73|55.85|57.84|54.96|58.97|56.09|57.45|54.57|0
1655399400000|2022-06-16 17:10:00|57.8|54.92|58.08|55.2|58.4|55.52|57.76|54.88|0
1655399700000|2022-06-16 17:15:00|58.05|55.17|58.4|55.52|58.4|55.52|57.83|54.95|0
1655400000000|2022-06-16 17:20:00|58.37|55.49|59.07|56.19|59.13|56.25|58.32|55.44|0
1655400300000|2022-06-16 17:25:00|59.04|56.16|57.7|54.82|59.23|56.35|57.23|54.35|0
1655400600000|2022-06-16 17:30:00|58.07|55.19|57.73|54.85|58.53|55.65|57.44|54.56|0
1655400900000|2022-06-16 17:35:00|57.7|54.82|57.96|55.08|58.55|55.67|57.65|54.77|0
1655401200000|2022-06-16 17:40:00|58.02|55.14|59.14|56.26|59.14|56.26|57.86|54.98|0
1655401500000|2022-06-16 17:45:00|59.2|56.32|59.14|56.26|59.66|56.78|59.05|56.17|0
1655401800000|2022-06-16 17:50:00|59.03|56.15|59.5|56.62|59.62|56.74|59.03|56.15|0
1655402100000|2022-06-16 17:55:00|59.47|56.59|58.12|55.24|60.01|57.13|57.77|54.89|0
1655402400000|2022-06-16 18:00:00|58.2|55.32|57.9|55.02|58.28|55.4|57.63|54.75|0
1655402700000|2022-06-16 18:05:00|57.93|55.05|58.39|55.51|58.66|55.78|57.76|54.88|0
1655403000000|2022-06-16 18:10:00|58.44|55.56|58.06|55.18|58.47|55.59|57.98|55.1|0
1655403300000|2022-06-16 18:15:00|58.08|55.2|58.14|55.26|58.46|55.58|58.06|55.18|0
1655403600000|2022-06-16 18:20:00|58.03|55.15|58.68|55.8|58.79|55.91|58|55.12|0
1655403900000|2022-06-16 18:25:00|58.65|55.77|58.87|55.99|58.87|55.99|58.46|55.58|0
1655404200000|2022-06-16 18:30:00|58.95|56.07|58.79|55.91|59.03|56.15|58.35|55.47|0
1655404500000|2022-06-16 18:35:00|58.76|55.88|58.59|55.71|59.06|56.18|58.38|55.5|0
1655404800000|2022-06-16 18:40:00|58.57|55.69|58.35|55.47|58.57|55.69|57.62|54.74|0
1655405100000|2022-06-16 18:45:00|58.4|55.52|59.89|57.01|59.89|57.01|58.07|55.19|0
1655405400000|2022-06-16 18:50:00|59.86|56.98|60.03|57.15|60.11|57.23|59.47|56.59|0
1655405700000|2022-06-16 18:55:00|60|57.12|63.79|60.91|64.34|61.46|58.41|55.53|0
1655406000000|2022-06-16 19:00:00|63.82|60.94|62.51|59.63|63.96|61.08|62.09|59.21|0
1655406300000|2022-06-16 19:05:00|62.62|59.74|61.58|58.7|63.19|60.31|61.58|58.7|0
1655406600000|2022-06-16 19:10:00|61.61|58.73|62.08|59.2|62.53|59.65|60.92|58.04|0
1655406900000|2022-06-16 19:15:00|62.31|59.43|61.74|58.86|62.87|59.99|61.74|58.86|0
1655407200000|2022-06-16 19:20:00|61.73|58.85|61.74|58.86|61.94|59.06|61.22|58.34|0
1655407500000|2022-06-16 19:25:00|61.8|58.92|61.35|58.47|61.99|59.11|60.8|57.92|0
1655407800000|2022-06-16 19:30:00|61.41|58.53|62.89|60.01|63.03|60.15|61.24|58.36|0
1655408100000|2022-06-16 19:35:00|63.06|60.18|62.63|59.75|63.22|60.34|61.36|58.48|0
1655408400000|2022-06-16 19:40:00|62.61|59.73|63.03|60.15|63.03|60.15|61.63|58.75|0
1655408700000|2022-06-16 19:45:00|63.06|60.18|63.88|61|64.17|61.29|62.77|59.89|0
1655409000000|2022-06-16 19:50:00|63.78|60.9|63.22|60.34|63.85|60.97|62.86|59.98|0
1655409300000|2022-06-16 19:55:00|63.08|60.2|61.29|58.41|63.34|60.46|61.29|58.41|0
1655409600000|2022-06-16 20:00:00|61.48|58.6|61.88|59|62.01|59.13|61.26|58.38|0
1655409900000|2022-06-16 20:05:00|61.93|59.05|62.23|59.35|62.23|59.35|61.14|58.26|0
1655410200000|2022-06-16 20:10:00|62.29|59.41|60.93|58.05|62.29|59.41|60.93|58.05|0
1655410500000|2022-06-16 20:15:00|61.3|57.94|62.08|58.72|62.13|58.77|61.29|57.93|0
1655410800000|2022-06-16 20:20:00|62.02|58.66|61.89|58.53|62.17|58.81|61.88|58.52|0
1655411100000|2022-06-16 20:25:00|61.91|58.55|61.59|58.23|62.1|58.74|61.59|58.23|0
1655411400000|2022-06-16 20:30:00|61.57|58.21|61.71|58.35|61.71|58.35|61.41|58.05|0
1655411700000|2022-06-16 20:35:00|61.74|58.38|61.79|58.43|61.82|58.46|61.61|58.25|0
1655412000000|2022-06-16 20:40:00|61.78|58.42|61.79|58.43|61.85|58.49|61.71|58.35|0
1655412300000|2022-06-16 20:45:00|61.75|58.39|61.15|57.79|61.75|58.39|61.15|57.79|0
1655412600000|2022-06-16 20:50:00|61.2|57.84|60.93|57.57|61.21|57.85|60.85|57.49|0
1655412900000|2022-06-16 20:55:00|60.96|57.6|61|57.64|61.12|57.76|60.81|57.45|0
1655413200000|2022-06-16 21:00:00|61.05|57.69|60.97|57.61|61.09|57.73|60.97|57.61|0
1655413500000|2022-06-16 21:05:00|60.96|57.6|60.97|57.61|61.03|57.67|60.95|57.59|0
1655413800000|2022-06-16 21:10:00|61|57.64|60.95|57.59|61|57.64|60.94|57.58|0
1655414100000|2022-06-16 21:15:00|60.99|57.63|60.94|57.58|61|57.64|60.94|57.58|0
1655414400000|2022-06-16 21:20:00|60.92|57.56|60.89|57.53|60.92|57.56|60.87|57.51|0
1655414700000|2022-06-16 21:25:00|60.9|57.54|60.87|57.51|60.94|57.58|60.87|57.51|0
1655415000000|2022-06-16 21:30:00|60.88|57.52|60.96|57.6|60.97|57.61|60.84|57.48|0
1655415300000|2022-06-16 21:35:00|60.97|57.61|61|57.64|61|57.64|60.97|57.61|0
1655415600000|2022-06-16 21:40:00|61.01|57.65|60.92|57.56|61.01|57.65|60.92|57.56|0
1655415900000|2022-06-16 21:45:00|60.94|57.58|61.05|57.69|61.05|57.69|60.94|57.58|0
1655416200000|2022-06-16 21:50:00|60.97|57.61|61.01|57.65|61.05|57.69|60.96|57.6|0
1655416500000|2022-06-16 21:55:00|61|57.64|60.92|57.56|61.01|57.65|60.91|57.55|0
1655416800000|2022-06-16 22:00:00|60.84|57.48|60.44|57.08|60.84|57.48|60.36|57|0
1655417100000|2022-06-16 22:05:00|60.4|57.04|61.02|57.66|61.02|57.66|60.31|56.95|0
1655417400000|2022-06-16 22:10:00|61.04|57.68|61.11|57.75|61.18|57.82|60.91|57.55|0
1655417700000|2022-06-16 22:15:00|61.1|57.74|61.23|57.87|61.29|57.93|61.04|57.68|0
1655418000000|2022-06-16 22:20:00|61.2|57.84|60.75|57.39|61.2|57.84|60.68|57.32|0
1655418300000|2022-06-16 22:25:00|60.74|57.38|60.49|57.13|60.87|57.51|60.49|57.13|0
1655418600000|2022-06-16 22:30:00|60.46|57.1|60.6|57.24|60.79|57.43|60.46|57.1|0
1655418900000|2022-06-16 22:35:00|60.62|57.26|60.54|57.18|60.92|57.56|60.54|57.18|0
1655419200000|2022-06-16 22:40:00|60.51|57.15|60.7|57.34|60.76|57.4|60.51|57.15|0
1655419500000|2022-06-16 22:45:00|60.73|57.37|60.89|57.53|60.92|57.56|60.73|57.37|0
1655419800000|2022-06-16 22:50:00|60.86|57.5|60.86|57.5|60.92|57.56|60.73|57.37|0
1655420100000|2022-06-16 22:55:00|60.89|57.53|61.16|57.8|61.16|57.8|60.85|57.49|0
1655420400000|2022-06-16 23:00:00|61.13|57.77|60.89|57.53|61.13|57.77|60.86|57.5|0
1655420700000|2022-06-16 23:05:00|60.86|57.5|60.91|57.55|61|57.64|60.8|57.44|0
1655421000000|2022-06-16 23:10:00|60.93|57.57|61.02|57.66|61.1|57.74|60.88|57.52|0
1655421300000|2022-06-16 23:15:00|60.99|57.63|61.57|58.21|61.6|58.24|60.96|57.6|0
1655421600000|2022-06-16 23:20:00|61.6|58.24|61.95|58.59|62.04|58.68|61.6|58.24|0
1655421900000|2022-06-16 23:25:00|61.93|58.57|61.68|58.32|61.93|58.57|61.65|58.29|0
1655422200000|2022-06-16 23:30:00|61.73|58.37|61.37|58.01|61.84|58.48|61.26|57.9|0
1655422500000|2022-06-16 23:35:00|61.38|58.02|61.56|58.2|61.62|58.26|61.37|58.01|0
1655422800000|2022-06-16 23:40:00|61.46|58.1|61.42|58.06|61.62|58.26|61.39|58.03|0
1655423100000|2022-06-16 23:45:00|61.39|58.03|61.01|57.65|61.45|58.09|60.98|57.62|0
1655423400000|2022-06-16 23:50:00|60.98|57.62|60.92|57.56|61.17|57.81|60.87|57.51|0
1655423700000|2022-06-16 23:55:00|60.9|57.54|61.18|57.82|61.25|57.89|60.9|57.54|0
1655424000000|2022-06-17 00:00:00|61.2|57.84|62.02|58.66|62.15|58.79|61.14|57.78|0
1655424300000|2022-06-17 00:05:00|62.08|58.72|61.23|57.87|62.16|58.8|61.23|57.87|0
1655424600000|2022-06-17 00:10:00|61.15|57.79|60.56|57.2|61.16|57.8|60.52|57.16|0
1655424900000|2022-06-17 00:15:00|60.49|57.13|60.18|56.82|60.52|57.16|60.07|56.71|0
1655425200000|2022-06-17 00:20:00|60.23|56.87|60.63|57.27|60.75|57.39|60.22|56.86|0
1655425500000|2022-06-17 00:25:00|60.6|57.24|60.39|57.03|60.8|57.44|60.26|56.9|0
1655425800000|2022-06-17 00:30:00|60.41|57.05|61.25|57.89|61.27|57.91|60.34|56.98|0
1655426100000|2022-06-17 00:35:00|61.27|57.91|61.55|58.19|61.6|58.24|60.88|57.52|0
1655426400000|2022-06-17 00:40:00|61.68|58.32|61.43|58.07|61.76|58.4|61.1|57.74|0
1655426700000|2022-06-17 00:45:00|61.4|58.04|61.18|57.82|61.43|58.07|61.07|57.71|0
1655427000000|2022-06-17 00:50:00|61.19|57.83|61.5|58.14|61.77|58.41|61.15|57.79|0
1655427300000|2022-06-17 00:55:00|61.49|58.13|61.34|57.98|61.69|58.33|61.31|57.95|0
1655427600000|2022-06-17 01:00:00|61.36|58|61.57|58.21|61.62|58.26|61.17|57.81|0
1655427900000|2022-06-17 01:05:00|61.55|58.19|61.11|57.75|61.55|58.19|60.95|57.59|0
1655428200000|2022-06-17 01:10:00|61.09|57.73|61.25|57.89|61.41|58.05|61.06|57.7|0
1655428500000|2022-06-17 01:15:00|61.23|57.87|61.19|57.83|61.23|57.87|60.92|57.56|0
1655428800000|2022-06-17 01:20:00|61.18|57.82|61.19|57.83|61.41|58.05|61|57.64|0
1655429100000|2022-06-17 01:25:00|61.18|57.82|61.27|57.91|61.33|57.97|61.11|57.75|0
1655429400000|2022-06-17 01:30:00|61.26|57.9|60.82|57.46|61.32|57.96|60.67|57.31|0
1655429700000|2022-06-17 01:35:00|60.8|57.44|60.55|57.75|61.02|58|60.52|57.31|0
1655430000000|2022-06-17 01:40:00|60.58|57.78|60.14|57.34|60.6|57.8|60.06|57.26|0
1655430300000|2022-06-17 01:45:00|60.11|57.31|60.08|57.28|60.28|57.48|60|57.2|0
1655430600000|2022-06-17 01:50:00|60.02|57.22|59.62|56.82|60.35|57.55|59.52|56.72|0
1655430900000|2022-06-17 01:55:00|59.64|56.84|59.61|56.81|59.83|57.03|59.52|56.72|0
1655431200000|2022-06-17 02:00:00|59.62|56.82|59.74|56.94|59.86|57.06|59.52|56.72|0
1655431500000|2022-06-17 02:05:00|59.73|56.93|60.02|57.22|60.02|57.22|59.67|56.87|0
1655431800000|2022-06-17 02:10:00|60.05|57.25|59.74|56.94|60.05|57.25|59.74|56.94|0
1655432100000|2022-06-17 02:15:00|59.78|56.98|59.97|57.17|60.05|57.25|59.77|56.97|0
1655432400000|2022-06-17 02:20:00|60.01|57.21|60.15|57.35|60.2|57.4|60.01|57.21|0
1655432700000|2022-06-17 02:25:00|60.14|57.34|60.1|57.3|60.18|57.38|60.04|57.24|0
1655433000000|2022-06-17 02:30:00|60.07|57.27|60.04|57.24|60.14|57.34|59.84|57.04|0
1655433300000|2022-06-17 02:35:00|60.07|57.27|60.17|57.37|60.23|57.43|60.07|57.27|0
1655433600000|2022-06-17 02:40:00|60.16|57.36|59.03|56.23|60.34|57.54|59.02|56.22|0
1655433900000|2022-06-17 02:45:00|59.09|56.29|59.7|56.9|59.85|57.05|58.99|56.19|0
1655434200000|2022-06-17 02:50:00|59.66|56.86|60.03|57.23|60.03|57.23|59.66|56.86|0
1655434500000|2022-06-17 02:55:00|60.12|57.32|60.14|57.34|60.44|57.64|60.06|57.26|0
1655434800000|2022-06-17 03:00:00|60.09|57.29|60.22|57.42|60.51|57.71|60.05|57.25|0
1655435100000|2022-06-17 03:05:00|60.19|57.39|60.38|57.58|60.38|57.58|60.02|57.22|0
1655435400000|2022-06-17 03:10:00|60.41|57.61|59.73|56.93|60.44|57.64|59.7|56.9|0
1655435700000|2022-06-17 03:15:00|59.72|56.92|59.5|56.7|59.72|56.92|59.38|56.58|0
1655436000000|2022-06-17 03:20:00|59.51|56.71|59.38|56.58|59.65|56.85|59.27|56.47|0
1655436300000|2022-06-17 03:25:00|59.35|56.55|59.44|56.64|59.48|56.68|59.06|56.26|0
1655436600000|2022-06-17 03:30:00|59.38|56.58|59.59|56.79|59.78|56.98|59.18|56.38|0
1655436900000|2022-06-17 03:35:00|59.54|56.74|58.92|56.12|59.55|56.75|58.79|55.99|0
1655437200000|2022-06-17 03:40:00|58.93|56.13|59.05|56.25|59.18|56.38|58.92|56.12|0
1655437500000|2022-06-17 03:45:00|59.06|56.26|59.28|56.48|59.36|56.56|59.06|56.26|0
1655437800000|2022-06-17 03:50:00|59.26|56.46|59.41|56.61|59.41|56.61|59.11|56.31|0
1655438100000|2022-06-17 03:55:00|59.39|56.59|59.55|56.75|59.61|56.81|59.37|56.57|0
1655438400000|2022-06-17 04:00:00|59.58|56.78|59.36|56.56|59.61|56.81|59.26|56.46|0
1655438700000|2022-06-17 04:05:00|59.42|56.62|59.08|56.28|59.47|56.67|58.99|56.19|0
1655439000000|2022-06-17 04:10:00|59.07|56.27|58.97|56.17|59.09|56.29|58.83|56.03|0
1655439300000|2022-06-17 04:15:00|58.96|56.16|57.77|54.97|59|56.2|57.74|54.94|0
1655439600000|2022-06-17 04:20:00|57.78|54.98|57.98|55.18|58|55.2|57.66|54.86|0
1655439900000|2022-06-17 04:25:00|57.95|55.15|58|55.2|58.13|55.33|57.89|55.09|0
1655440200000|2022-06-17 04:30:00|58.03|55.23|58.12|55.32|58.19|55.39|57.88|55.08|0
1655440500000|2022-06-17 04:35:00|58.13|55.33|58.1|55.3|58.18|55.38|57.91|55.11|0
1655440800000|2022-06-17 04:40:00|58.14|55.34|58.07|55.27|58.23|55.43|58|55.2|0
1655441100000|2022-06-17 04:45:00|58.09|55.29|57.88|55.08|58.15|55.35|57.8|55|0
1655441400000|2022-06-17 04:50:00|57.78|54.98|57.86|55.06|58.01|55.21|57.78|54.98|0
1655441700000|2022-06-17 04:55:00|57.85|55.05|58.02|55.22|58.04|55.24|57.78|54.98|0
1655442000000|2022-06-17 05:00:00|57.95|55.15|58.07|55.27|58.11|55.31|57.91|55.11|0
1655442300000|2022-06-17 05:05:00|58.04|55.24|58.15|55.35|58.2|55.4|57.88|55.08|0
1655442600000|2022-06-17 05:10:00|58.12|55.32|57.92|55.12|58.12|55.32|57.83|55.03|0
1655442900000|2022-06-17 05:15:00|57.93|55.13|58.06|55.26|58.14|55.34|57.76|54.96|0
1655443200000|2022-06-17 05:20:00|58.09|55.29|57.83|55.03|58.12|55.32|57.67|54.87|0
1655443500000|2022-06-17 05:25:00|57.85|55.05|57.67|54.87|57.96|55.16|57.64|54.84|0
1655443800000|2022-06-17 05:30:00|57.64|54.84|57.86|55.06|57.93|55.13|57.54|54.74|0
1655444100000|2022-06-17 05:35:00|57.85|55.05|57.64|54.84|57.87|55.07|57.59|54.79|0
1655444400000|2022-06-17 05:40:00|57.61|54.81|57.9|55.1|57.95|55.15|57.53|54.73|0
1655444700000|2022-06-17 05:45:00|57.94|55.14|58.26|55.46|58.47|55.67|57.94|55.14|0
1655445000000|2022-06-17 05:50:00|58.29|55.49|58.31|55.51|58.55|55.75|58.23|55.43|0
1655445300000|2022-06-17 05:55:00|58.29|55.49|58.47|55.67|58.47|55.67|58.18|55.38|0
1655445600000|2022-06-17 06:00:00|58.5|55.7|59.29|56.49|59.33|56.53|58.44|55.64|0
1655445900000|2022-06-17 06:05:00|59.35|56.55|59.63|56.83|59.89|57.09|59.32|56.52|0
1655446200000|2022-06-17 06:10:00|59.64|56.84|59.9|57.1|60.24|57.44|59.63|56.83|0
1655446500000|2022-06-17 06:15:00|59.88|57.08|59.56|56.76|59.88|57.08|59.45|56.65|0
1655446800000|2022-06-17 06:20:00|59.53|56.73|59.5|56.7|59.77|56.97|59.37|56.57|0
1655447100000|2022-06-17 06:25:00|59.53|56.73|59.04|56.24|59.53|56.73|58.93|56.13|0
1655447400000|2022-06-17 06:30:00|58.99|56.19|59.26|56.46|59.28|56.48|58.83|56.03|0
1655447700000|2022-06-17 06:35:00|59.27|56.47|59.01|56.21|59.34|56.54|59.01|56.21|0
1655448000000|2022-06-17 06:40:00|59.07|56.27|59.17|56.37|59.41|56.61|59.01|56.21|0
1655448300000|2022-06-17 06:45:00|59.16|56.36|58.92|56.12|59.17|56.37|58.64|55.84|0
1655448600000|2022-06-17 06:50:00|58.94|56.14|59.63|56.83|59.69|56.89|58.9|56.1|0
1655448900000|2022-06-17 06:55:00|59.6|56.8|60.86|58.06|61.95|59.15|59.45|56.65|0
1655449200000|2022-06-17 07:00:00|60.94|58.14|61.16|58.36|61.23|58.43|60.34|57.54|0
1655449500000|2022-06-17 07:05:00|61.03|58.63|61.04|58.64|61.26|58.86|60.45|58.05|0
1655449800000|2022-06-17 07:10:00|61.09|58.69|60.95|58.55|61.53|59.13|60.9|58.5|0
1655450100000|2022-06-17 07:15:00|60.98|58.58|60.65|58.25|61.09|58.69|60.57|58.17|0
1655450400000|2022-06-17 07:20:00|60.68|58.28|59.35|56.95|60.93|58.53|59.28|56.88|0
1655450700000|2022-06-17 07:25:00|59.31|56.91|59.56|57.16|59.75|57.35|59.31|56.91|0
1655451000000|2022-06-17 07:30:00|59.52|57.12|59.92|57.52|60.03|57.63|59.52|57.12|0
1655451300000|2022-06-17 07:35:00|59.94|57.54|60.14|57.74|60.29|57.89|59.82|57.42|0
1655451600000|2022-06-17 07:40:00|60.1|57.7|60.32|57.92|60.97|58.57|60.08|57.68|0
1655451900000|2022-06-17 07:45:00|60.31|57.91|59.46|57.06|60.63|58.23|59.39|56.99|0
1655452200000|2022-06-17 07:50:00|59.5|57.1|59.56|57.16|59.63|57.23|59.31|56.91|0
1655452500000|2022-06-17 07:55:00|59.48|57.08|59.15|56.75|59.66|57.26|59.1|56.7|0
1655452800000|2022-06-17 08:00:00|59.22|56.82|59.44|57.04|59.83|57.43|59.19|56.79|0
1655453100000|2022-06-17 08:05:00|59.43|57.03|58.85|56.45|59.44|57.04|58.85|56.45|0
1655453400000|2022-06-17 08:10:00|58.83|56.43|58.85|56.45|59.25|56.85|58.83|56.43|0
1655453700000|2022-06-17 08:15:00|58.88|56.48|59|56.6|59.35|56.95|58.61|56.21|0
1655454000000|2022-06-17 08:20:00|58.98|56.58|58.79|56.39|59.13|56.73|58.76|56.36|0
1655454300000|2022-06-17 08:25:00|58.76|56.36|58.6|56.2|58.91|56.51|58.55|56.15|0
1655454600000|2022-06-17 08:30:00|58.58|56.18|57.92|55.52|58.59|56.19|57.87|55.47|0
1655454900000|2022-06-17 08:35:00|57.94|55.54|58.15|55.75|58.42|56.02|57.94|55.54|0
1655455200000|2022-06-17 08:40:00|58.17|55.77|57.59|55.19|58.23|55.83|57.45|55.05|0
1655455500000|2022-06-17 08:45:00|57.66|55.26|57.56|55.16|58.07|55.67|57.37|54.97|0
1655455800000|2022-06-17 08:50:00|57.59|55.19|57.97|55.57|58.07|55.67|57.56|55.16|0
1655456100000|2022-06-17 08:55:00|58|55.6|57.82|55.42|58.03|55.63|57.62|55.22|0
1655456400000|2022-06-17 09:00:00|57.84|55.44|57.16|54.76|57.94|55.54|57.14|54.74|0
1655456700000|2022-06-17 09:05:00|57.13|54.73|57.41|55.01|57.63|55.23|57.13|54.73|0
1655457000000|2022-06-17 09:10:00|57.4|55|57.03|54.63|57.51|55.11|56.98|54.58|0
1655457300000|2022-06-17 09:15:00|56.95|54.55|57.3|54.9|57.33|54.93|56.94|54.54|0
1655457600000|2022-06-17 09:20:00|57.32|54.92|57.63|55.23|57.76|55.36|57.19|54.79|0
1655457900000|2022-06-17 09:25:00|57.64|55.24|57.35|54.95|57.65|55.25|57.18|54.78|0
1655458200000|2022-06-17 09:30:00|57.36|54.96|57.54|55.14|57.75|55.35|57.34|54.94|0
1655458500000|2022-06-17 09:35:00|57.58|55.18|57.7|55.3|57.75|55.35|57.21|54.81|0
1655458800000|2022-06-17 09:40:00|57.75|55.35|58.44|56.04|58.54|56.14|57.71|55.31|0
1655459100000|2022-06-17 09:45:00|58.49|56.09|58.7|56.3|58.83|56.43|58.44|56.04|0
1655459400000|2022-06-17 09:50:00|58.65|56.25|57.62|55.22|58.65|56.25|57.51|55.11|0
1655459700000|2022-06-17 09:55:00|57.56|55.16|57.56|55.16|57.83|55.43|57.45|55.05|0
1655460000000|2022-06-17 10:00:00|57.64|55.24|57.59|55.19|57.88|55.48|57.39|54.99|0
1655460300000|2022-06-17 10:05:00|57.66|55.26|57.95|55.55|58.12|55.72|57.55|55.15|0
1655460600000|2022-06-17 10:10:00|57.93|55.53|57.79|55.39|57.93|55.53|57.48|55.08|0
1655460900000|2022-06-17 10:15:00|57.82|55.42|57.58|55.18|58.09|55.69|57.49|55.09|0
1655461200000|2022-06-17 10:20:00|57.57|55.17|57.45|55.05|57.82|55.42|57.36|54.96|0
1655461500000|2022-06-17 10:25:00|57.44|55.04|57.71|55.31|57.84|55.44|57.44|55.04|0
1655461800000|2022-06-17 10:30:00|57.7|55.3|57.77|55.37|57.84|55.44|57.47|55.07|0
1655462100000|2022-06-17 10:35:00|57.79|55.39|57.31|54.91|57.94|55.54|57.29|54.89|0
1655462400000|2022-06-17 10:40:00|57.3|54.9|57.76|55.36|57.86|55.46|57.18|54.78|0
1655462700000|2022-06-17 10:45:00|57.78|55.38|57.94|55.54|58.2|55.8|57.78|55.38|0
1655463000000|2022-06-17 10:50:00|57.96|55.56|58.12|55.72|58.33|55.93|57.87|55.47|0
1655463300000|2022-06-17 10:55:00|58.11|55.71|57.92|55.52|58.11|55.71|57.62|55.22|0
1655463600000|2022-06-17 11:00:00|57.96|55.56|57.97|55.57|58.18|55.78|57.8|55.4|0
1655463900000|2022-06-17 11:05:00|57.99|55.59|57.64|55.24|58.09|55.69|57.62|55.22|0
1655464200000|2022-06-17 11:10:00|57.67|55.27|57.93|55.53|58.01|55.61|57.64|55.24|0
1655464500000|2022-06-17 11:15:00|57.9|55.5|57.93|55.53|57.98|55.58|57.48|55.08|0
1655464800000|2022-06-17 11:20:00|57.95|55.55|57.4|55|57.95|55.55|57.38|54.98|0
1655465100000|2022-06-17 11:25:00|57.48|55.08|57.04|54.64|57.53|55.13|57.04|54.64|0
1655465400000|2022-06-17 11:30:00|57.01|54.61|56.97|54.57|57.09|54.69|56.8|54.4|0
1655465700000|2022-06-17 11:35:00|56.98|54.58|57.27|54.87|57.45|55.05|56.98|54.58|0
1655466000000|2022-06-17 11:40:00|57.24|54.84|57.6|55.2|57.66|55.26|57.24|54.84|0
1655466300000|2022-06-17 11:45:00|57.63|55.23|58.01|55.61|58.02|55.62|57.63|55.23|0
1655466600000|2022-06-17 11:50:00|58.05|55.65|58.13|55.73|58.23|55.83|57.89|55.49|0
1655466900000|2022-06-17 11:55:00|58.07|55.67|57.39|54.99|58.07|55.67|57.36|54.96|0
1655467200000|2022-06-17 12:00:00|57.36|54.96|55.02|52.62|57.7|55.3|55.02|52.62|0
1655467500000|2022-06-17 12:05:00|54.99|52.59|54.92|52.52|55.22|52.82|54.89|52.49|0
1655467800000|2022-06-17 12:10:00|54.94|52.54|54.91|52.51|54.99|52.59|54.61|52.21|0
1655468100000|2022-06-17 12:15:00|54.94|52.54|54.98|52.58|55.34|52.94|54.93|52.53|0
1655468400000|2022-06-17 12:20:00|54.93|52.53|55.06|52.66|55.16|52.76|54.86|52.46|0
1655468700000|2022-06-17 12:25:00|55.01|52.61|55.24|52.84|55.26|52.86|54.98|52.58|0
1655469000000|2022-06-17 12:30:00|55.26|52.86|55.52|53.12|55.57|53.17|55.08|52.68|0
1655469300000|2022-06-17 12:35:00|55.53|53.13|55.62|53.22|55.63|53.23|55.18|52.78|0
1655469600000|2022-06-17 12:40:00|55.54|53.14|55.86|53.46|55.95|53.55|55.54|53.14|0
1655469900000|2022-06-17 12:45:00|55.87|53.47|56|53.6|56.71|54.31|55.42|53.02|0
1655470200000|2022-06-17 12:50:00|56.02|53.62|55.89|53.49|56.07|53.67|55.74|53.34|0
1655470500000|2022-06-17 12:55:00|55.81|53.41|56.07|53.67|56.28|53.88|55.63|53.23|0
1655470800000|2022-06-17 13:00:00|56.1|53.7|56.41|54.01|56.57|54.17|56.1|53.7|0
1655471100000|2022-06-17 13:05:00|56.36|53.96|57.36|54.96|57.39|54.99|56.33|53.93|0
1655471400000|2022-06-17 13:10:00|57.33|54.93|57.6|55.2|57.98|55.58|57.23|54.83|0
1655471700000|2022-06-17 13:15:00|57.63|55.23|56.98|54.58|57.83|55.43|56.72|54.32|0
1655472000000|2022-06-17 13:20:00|57.06|54.66|57.3|54.9|57.41|55.01|57.01|54.61|0
1655472300000|2022-06-17 13:25:00|57.01|54.61|57.9|55.5|57.94|55.54|56.76|54.36|0
1655472600000|2022-06-17 13:30:00|57.92|55.52|55.93|53.53|57.92|55.52|55.72|53.32|0
1655472900000|2022-06-17 13:35:00|55.59|53.19|56.19|53.79|56.53|54.13|55.59|53.19|0
1655473200000|2022-06-17 13:40:00|56.23|53.83|54.82|52.42|56.23|53.83|54.55|52.15|0
1655473500000|2022-06-17 13:45:00|54.87|52.47|55.03|52.63|55.91|53.51|54.59|52.19|0
1655473800000|2022-06-17 13:50:00|55.1|52.7|54.24|51.84|55.16|52.76|54.06|51.66|0
1655474100000|2022-06-17 13:55:00|54.29|51.89|54.85|52.45|55.08|52.68|53.89|51.49|0
1655474400000|2022-06-17 14:00:00|54.72|52.32|55.76|53.36|56.19|53.79|54.69|52.29|0
1655474700000|2022-06-17 14:05:00|55.72|53.32|56.47|54.07|56.66|54.26|55.59|53.19|0
1655475000000|2022-06-17 14:10:00|56.39|53.99|56.18|53.78|56.53|54.13|55.85|53.45|0
1655475300000|2022-06-17 14:15:00|56.29|53.89|57.39|54.99|58.01|55.61|56.17|53.77|0
1655475600000|2022-06-17 14:20:00|57.31|54.91|58.6|55.72|58.8|56.4|57.31|54.91|0
1655475900000|2022-06-17 14:25:00|58.74|55.86|58.36|55.48|58.74|55.86|58.21|55.33|0
1655476800000|2022-06-17 14:40:00|60.1|57.22|59.68|56.8|60.57|57.69|59.57|56.69|0
1655477100000|2022-06-17 14:45:00|59.75|56.87|60.77|57.89|61.53|58.65|59.74|56.86|0
1655477400000|2022-06-17 14:50:00|60.88|58|58.62|55.74|61.13|58.25|58.43|55.55|0
1655477700000|2022-06-17 14:55:00|58.54|55.66|63.62|60.74|64.97|62.09|57.64|54.76|0
1655478000000|2022-06-17 15:00:00|63.79|60.91|62.37|59.49|64.6|61.72|62.03|59.15|0
1655478300000|2022-06-17 15:05:00|62.51|59.63|61.06|58.18|62.62|59.74|61.01|58.13|0
1655478600000|2022-06-17 15:10:00|61.03|58.15|61.78|58.9|61.88|59|61.03|58.15|0
1655478900000|2022-06-17 15:15:00|61.81|58.93|60.39|57.51|61.81|58.93|60.18|57.3|0
1655479200000|2022-06-17 15:20:00|60.32|57.44|61.72|58.84|62.56|59.68|60.24|57.36|0
1655479500000|2022-06-17 15:25:00|61.7|58.82|60.5|57.62|62.04|59.16|60.14|57.26|0
1655479800000|2022-06-17 15:30:00|60.47|57.59|56.97|54.09|60.55|57.67|54.25|51.37|0
1655480100000|2022-06-17 15:35:00|57.08|54.2|57.18|54.3|57.82|54.94|56.92|54.04|0
1655480400000|2022-06-17 15:40:00|57.16|54.28|57.85|54.97|57.85|54.97|56.55|53.67|0
1655480700000|2022-06-17 15:45:00|57.95|55.07|57.76|54.88|58.2|55.32|57.39|54.51|0
1655481000000|2022-06-17 15:50:00|57.85|54.97|58.49|55.61|58.9|56.02|57.47|54.59|0
1655481300000|2022-06-17 15:55:00|58.46|55.58|58.45|55.57|58.79|55.91|57.9|55.02|0
1655481600000|2022-06-17 16:00:00|58.46|55.58|58.84|55.96|59.33|56.45|58.46|55.58|0
1655481900000|2022-06-17 16:05:00|58.79|55.91|58.54|55.66|59.25|56.37|58.16|55.28|0
1655482200000|2022-06-17 16:10:00|58.59|55.71|57.7|54.82|58.89|56.01|57.64|54.76|0
1655482500000|2022-06-17 16:15:00|57.57|54.69|58.18|55.3|58.35|55.47|57.24|54.36|0
1655482800000|2022-06-17 16:20:00|58.24|55.36|57.7|54.82|58.37|55.49|57.59|54.71|0
1655483100000|2022-06-17 16:25:00|57.67|54.79|57.52|54.64|57.97|55.09|57.19|54.31|0
1655483400000|2022-06-17 16:30:00|57.46|54.58|57.7|54.82|58.1|55.22|57.35|54.47|0
1655483700000|2022-06-17 16:35:00|57.67|54.79|57.19|54.31|58.23|55.35|57.19|54.31|0
1655484000000|2022-06-17 16:40:00|57.16|54.28|57.19|54.31|58.04|55.16|57.04|54.16|0
1655484300000|2022-06-17 16:45:00|57.05|54.17|57.06|54.18|57.69|54.81|56.95|54.07|0
1655484600000|2022-06-17 16:50:00|57.04|54.16|57.92|55.04|58.83|55.95|57.04|54.16|0
1655484900000|2022-06-17 16:55:00|57.87|54.99|57.4|54.52|58|55.12|57.14|54.26|0
1655485200000|2022-06-17 17:00:00|57.38|54.5|56.4|53.52|57.68|54.8|56.4|53.52|0
1655485500000|2022-06-17 17:05:00|56.46|53.58|55|52.12|56.48|53.6|54.85|51.97|0
1655485800000|2022-06-17 17:10:00|54.95|52.07|54.57|51.69|55.41|52.53|54.21|51.33|0
1655486100000|2022-06-17 17:15:00|54.63|51.75|55.49|52.61|56.36|53.48|54.62|51.74|0
1655486400000|2022-06-17 17:20:00|55.57|52.69|55.41|52.53|56.06|53.18|55.41|52.53|0
1655486700000|2022-06-17 17:25:00|55.36|52.48|56.32|53.44|56.45|53.57|55.36|52.48|0
1655487000000|2022-06-17 17:30:00|56.24|53.36|55.95|53.07|56.79|53.91|55.95|53.07|0
1655487300000|2022-06-17 17:35:00|55.98|53.1|56.24|53.36|56.6|53.72|55.72|52.84|0
1655487600000|2022-06-17 17:40:00|56.26|53.38|55.87|52.99|56.44|53.56|55.7|52.82|0
1655487900000|2022-06-17 17:45:00|55.95|53.07|56.6|53.72|57.34|54.46|55.84|52.96|0
1655488200000|2022-06-17 17:50:00|56.52|53.64|56.49|53.61|56.67|53.79|56.23|53.35|0
1655488500000|2022-06-17 17:55:00|56.62|53.74|56.28|53.4|56.66|53.78|55.81|52.93|0
1655488800000|2022-06-17 18:00:00|56.15|53.27|55.97|53.09|56.41|53.53|55.71|52.83|0
1655489100000|2022-06-17 18:05:00|55.99|53.11|55.81|52.93|56.38|53.5|55.71|52.83|0
1655489400000|2022-06-17 18:10:00|55.78|52.9|54.98|52.1|56.17|53.29|54.98|52.1|0
1655489700000|2022-06-17 18:15:00|54.99|52.11|54.77|51.89|55.29|52.41|54.5|51.62|0
1655490000000|2022-06-17 18:20:00|54.82|51.94|54.62|51.74|54.82|51.94|54.34|51.46|0
1655490300000|2022-06-17 18:25:00|54.61|51.73|55.26|52.38|55.31|52.43|54.54|51.66|0
1655490600000|2022-06-17 18:30:00|55.38|52.5|55.51|52.63|56.03|53.15|55.33|52.45|0
1655490900000|2022-06-17 18:35:00|55.46|52.58|54.56|51.68|55.64|52.76|54.56|51.68|0
1655491200000|2022-06-17 18:40:00|54.49|51.61|54.79|51.91|54.87|51.99|54.01|51.13|0
1655491500000|2022-06-17 18:45:00|54.85|51.97|55.15|52.27|55.17|52.29|54.69|51.81|0
1655491800000|2022-06-17 18:50:00|55.3|52.42|55.53|52.65|55.71|52.83|55.07|52.19|0
1655492100000|2022-06-17 18:55:00|55.56|52.68|55.56|52.68|55.92|53.04|55.13|52.25|0
1655492400000|2022-06-17 19:00:00|55.48|52.6|55.5|52.62|55.68|52.8|54.89|52.01|0
1655492700000|2022-06-17 19:05:00|55.45|52.57|55.89|53.01|55.94|53.06|55.32|52.44|0
1655493000000|2022-06-17 19:10:00|55.94|53.06|56.27|53.39|57.44|54.56|55.25|52.37|0
1655493300000|2022-06-17 19:15:00|56.38|53.5|55.4|53|56.51|53.63|55.22|52.61|0
1655493600000|2022-06-17 19:20:00|55.38|52.98|54.32|51.92|55.38|52.98|54.09|51.69|0
1655493900000|2022-06-17 19:25:00|54.34|51.94|53.91|51.51|54.34|51.94|53.63|51.23|0
1655494200000|2022-06-17 19:30:00|53.83|51.43|54.49|52.09|54.93|52.53|53.78|51.38|0
1655494500000|2022-06-17 19:35:00|54.42|52.02|55.16|52.76|55.16|52.76|54.01|51.61|0
1655494800000|2022-06-17 19:40:00|55.08|52.68|55.99|53.59|56.12|53.72|55.08|52.68|0
1655495100000|2022-06-17 19:45:00|56.07|53.67|56.2|53.8|56.54|54.14|55.88|53.48|0
1655495400000|2022-06-17 19:50:00|56.22|53.82|56.43|54.03|57.01|54.61|55.96|53.56|0
1655495700000|2022-06-17 19:55:00|56.46|54.06|57.22|54.82|57.22|54.82|55.88|53.48|0
1655496000000|2022-06-17 20:00:00|57.28|54.88|56.11|53.71|57.28|54.88|56.11|53.71|0
1655496300000|2022-06-17 20:05:00|56.09|53.69|56.19|53.79|56.35|53.95|56.01|53.61|0
1655496600000|2022-06-17 20:10:00|56.23|53.83|56.79|54.39|57.03|54.63|56.16|53.76|0
1655784900000|2022-06-21 04:15:00|49.75|46.95|49.65|46.85|49.75|46.95|49.62|46.82|0
1655785200000|2022-06-21 04:20:00|49.63|46.83|49.56|46.76|49.63|46.83|49.51|46.71|0
1655785500000|2022-06-21 04:25:00|49.55|46.75|49.63|46.83|49.65|46.85|49.49|46.69|0
1655785800000|2022-06-21 04:30:00|49.62|46.82|49.51|46.71|49.62|46.82|49.51|46.71|0
1655786100000|2022-06-21 04:35:00|49.5|46.7|49.62|46.82|49.63|46.83|49.46|46.66|0
1655786400000|2022-06-21 04:40:00|49.64|46.84|49.58|46.78|49.67|46.87|49.58|46.78|0
1655786700000|2022-06-21 04:45:00|49.55|46.75|49.6|46.8|49.62|46.82|49.55|46.75|0
1655787000000|2022-06-21 04:50:00|49.57|46.77|49.5|46.7|49.59|46.79|49.46|46.66|0
1655787300000|2022-06-21 04:55:00|49.49|46.69|49.55|46.75|49.57|46.77|49.47|46.67|0
1655787600000|2022-06-21 05:00:00|49.52|46.72|49.45|46.65|49.52|46.72|49.38|46.58|0
1655787900000|2022-06-21 05:05:00|49.48|46.68|49.5|46.7|49.64|46.84|49.43|46.63|0
1655788200000|2022-06-21 05:10:00|49.47|46.67|49.59|46.79|49.65|46.85|49.43|46.63|0
1655788500000|2022-06-21 05:15:00|49.61|46.81|48.21|45.41|49.61|46.81|48.21|45.41|0
1655788800000|2022-06-21 05:20:00|48.22|45.42|48.23|45.43|48.28|45.48|48.13|45.33|0
1655789100000|2022-06-21 05:25:00|48.21|45.41|48.3|45.5|48.39|45.59|48.21|45.41|0
1655789400000|2022-06-21 05:30:00|48.27|45.47|48.46|45.66|48.55|45.75|48.23|45.43|0
1655789700000|2022-06-21 05:35:00|48.45|45.65|48.64|45.84|48.7|45.9|48.45|45.65|0
1655790000000|2022-06-21 05:40:00|48.62|45.82|48.69|45.89|48.79|45.99|48.62|45.82|0
1655790300000|2022-06-21 05:45:00|48.68|45.88|48.71|45.91|48.76|45.96|48.66|45.86|0
1655790600000|2022-06-21 05:50:00|48.73|45.93|48.57|45.77|48.78|45.98|48.55|45.75|0
1655790900000|2022-06-21 05:55:00|48.59|45.79|48.6|45.8|48.81|46.01|48.58|45.78|0
1655791200000|2022-06-21 06:00:00|48.64|45.84|48.61|45.81|48.68|45.88|48.29|45.49|0
1655791500000|2022-06-21 06:05:00|48.62|45.82|48.65|45.85|48.77|45.97|48.54|45.74|0
1655791800000|2022-06-21 06:10:00|48.63|45.83|48.89|46.09|48.91|46.11|48.63|45.83|0
1655792100000|2022-06-21 06:15:00|48.88|46.08|48.81|46.01|48.94|46.14|48.67|45.87|0
1655792400000|2022-06-21 06:20:00|48.84|46.04|48.98|46.18|49.03|46.23|48.75|45.95|0
1655792700000|2022-06-21 06:25:00|48.96|46.16|48.98|46.18|49.12|46.32|48.86|46.06|0
1655793000000|2022-06-21 06:30:00|49|46.2|49.39|46.59|50.05|47.25|48.98|46.18|0
1655793300000|2022-06-21 06:35:00|49.37|46.57|49.65|46.85|49.75|46.95|49.37|46.57|0
1655793600000|2022-06-21 06:40:00|49.68|46.88|49.56|46.76|49.72|46.92|49.46|46.66|0
1655793900000|2022-06-21 06:45:00|49.54|46.74|49.18|46.38|49.56|46.76|49.18|46.38|0
1655794200000|2022-06-21 06:50:00|49.19|46.39|49.1|46.3|49.26|46.46|49.08|46.28|0
1655794500000|2022-06-21 06:55:00|49.15|46.35|49.24|46.44|49.27|46.47|49.07|46.27|0
1655794800000|2022-06-21 07:00:00|49.34|46.54|49.25|46.45|49.34|46.54|49.13|46.33|0
1655795100000|2022-06-21 07:05:00|49.05|46.65|48.95|46.55|49.09|46.69|48.85|46.45|0
1655795400000|2022-06-21 07:10:00|48.97|46.57|48.49|46.09|49|46.6|48.48|46.08|0
1655795700000|2022-06-21 07:15:00|48.5|46.1|48.26|45.86|48.97|46.57|48.04|45.64|0
1655796000000|2022-06-21 07:20:00|48.25|45.85|48.2|45.8|48.42|46.02|48.15|45.75|0
1655796300000|2022-06-21 07:25:00|48.19|45.79|47.85|45.45|48.22|45.82|47.84|45.44|0
1655796600000|2022-06-21 07:30:00|47.83|45.43|47.52|45.12|47.83|45.43|47.35|44.95|0
1655796900000|2022-06-21 07:35:00|47.51|45.11|47.49|45.09|47.71|45.31|47.44|45.04|0
1655797200000|2022-06-21 07:40:00|47.5|45.1|47.51|45.11|47.57|45.17|47.38|44.98|0
1655797500000|2022-06-21 07:45:00|47.48|45.08|47.53|45.13|47.68|45.28|47.48|45.08|0
1655797800000|2022-06-21 07:50:00|47.52|45.12|47.36|44.96|47.56|45.16|47.18|44.78|0
1655798100000|2022-06-21 07:55:00|47.34|44.94|47.02|44.62|47.62|45.22|47.02|44.62|0
1655798400000|2022-06-21 08:00:00|47.09|44.69|46.82|44.42|47.16|44.76|46.79|44.39|0
1655798700000|2022-06-21 08:05:00|46.79|44.39|46.95|44.55|47.18|44.78|46.79|44.39|0
1655799000000|2022-06-21 08:10:00|46.93|44.53|47.06|44.66|47.06|44.66|46.86|44.46|0
1655799300000|2022-06-21 08:15:00|47.08|44.68|47.2|44.8|47.37|44.97|47.02|44.62|0
1655799600000|2022-06-21 08:20:00|47.23|44.83|47.15|44.75|47.31|44.91|47.15|44.75|0
1655799900000|2022-06-21 08:25:00|47.16|44.76|47.22|44.82|47.33|44.93|47.14|44.74|0
1655800200000|2022-06-21 08:30:00|47.24|44.84|47.25|44.85|47.29|44.89|47.17|44.77|0
1655800500000|2022-06-21 08:35:00|47.21|44.81|47.41|45.01|47.46|45.06|47.07|44.67|0
1655800800000|2022-06-21 08:40:00|47.4|45|47.36|44.96|47.55|45.15|47.33|44.93|0
1655801100000|2022-06-21 08:45:00|47.34|44.94|47.28|44.88|47.42|45.02|47.21|44.81|0
1655801400000|2022-06-21 08:50:00|47.24|44.84|47.21|44.81|47.38|44.98|47.16|44.76|0
1655801700000|2022-06-21 08:55:00|47.23|44.83|47|44.6|47.25|44.85|47|44.6|0
1655802000000|2022-06-21 09:00:00|47.01|44.61|46.95|44.55|47.06|44.66|46.84|44.44|0
1655802300000|2022-06-21 09:05:00|46.96|44.56|46.91|44.51|47.02|44.62|46.91|44.51|0
1655802600000|2022-06-21 09:10:00|46.93|44.53|47.11|44.71|47.16|44.76|46.91|44.51|0
1655802900000|2022-06-21 09:15:00|47.09|44.69|47.06|44.66|47.19|44.79|47.01|44.61|0
1655803200000|2022-06-21 09:20:00|47.09|44.69|47.15|44.75|47.19|44.79|47|44.6|0
1655803500000|2022-06-21 09:25:00|47.11|44.71|47.11|44.71|47.14|44.74|47.03|44.63|0
1655803800000|2022-06-21 09:30:00|47.08|44.68|47.12|44.72|47.21|44.81|47.06|44.66|0
1655804100000|2022-06-21 09:35:00|47.11|44.71|47|44.6|47.13|44.73|46.92|44.52|0
1655804400000|2022-06-21 09:40:00|47.01|44.61|47.08|44.68|47.12|44.72|47.01|44.61|0
1655804700000|2022-06-21 09:45:00|47.06|44.66|47.21|44.81|47.21|44.81|47.06|44.66|0
1655805000000|2022-06-21 09:50:00|47.24|44.84|47.47|45.07|47.51|45.11|47.15|44.75|0
1655805300000|2022-06-21 09:55:00|47.46|45.06|47.21|44.81|47.62|45.22|47.21|44.81|0
1655805600000|2022-06-21 10:00:00|47.23|44.83|47.38|44.98|47.38|44.98|47.17|44.77|0
1655805900000|2022-06-21 10:05:00|47.37|44.97|47.03|44.63|47.4|45|47.03|44.63|0
1655806200000|2022-06-21 10:10:00|47.05|44.65|47.28|44.88|47.44|45.04|47.05|44.65|0
1655806500000|2022-06-21 10:15:00|47.29|44.89|46.98|44.58|47.29|44.89|46.96|44.56|0
1655806800000|2022-06-21 10:20:00|46.94|44.54|47.03|44.63|47.09|44.69|46.91|44.51|0
1655807100000|2022-06-21 10:25:00|47.04|44.64|47.05|44.65|47.18|44.78|47.01|44.61|0
1655807400000|2022-06-21 10:30:00|47.04|44.64|46.88|44.48|47.07|44.67|46.84|44.44|0
1655807700000|2022-06-21 10:35:00|46.91|44.51|47.04|44.64|47.18|44.78|46.86|44.46|0
1655808000000|2022-06-21 10:40:00|47.03|44.63|46.91|44.51|47.08|44.68|46.89|44.49|0
1655808300000|2022-06-21 10:45:00|46.95|44.55|46.95|44.55|47.02|44.62|46.88|44.48|0
1655808600000|2022-06-21 10:50:00|46.97|44.57|46.9|44.5|47.01|44.61|46.88|44.48|0
1655808900000|2022-06-21 10:55:00|46.92|44.52|47.5|45.1|47.65|45.25|46.9|44.5|0
1655809200000|2022-06-21 11:00:00|47.58|45.18|47.61|45.21|47.62|45.22|47.51|45.11|0
1655809500000|2022-06-21 11:05:00|47.62|45.22|48.03|45.63|48.03|45.63|47.61|45.21|0
1655809800000|2022-06-21 11:10:00|48.01|45.61|47.94|45.54|48.06|45.66|47.92|45.52|0
1655810100000|2022-06-21 11:15:00|47.95|45.55|47.9|45.5|48.08|45.68|47.88|45.48|0
1655810400000|2022-06-21 11:20:00|47.89|45.49|47.7|45.3|48.03|45.63|47.7|45.3|0
1655810700000|2022-06-21 11:25:00|47.69|45.29|47.47|45.07|47.75|45.35|47.46|45.06|0
1655811000000|2022-06-21 11:30:00|47.5|45.1|47.64|45.24|47.66|45.26|47.43|45.03|0
1655811300000|2022-06-21 11:35:00|47.65|45.25|47.58|45.18|47.7|45.3|47.56|45.16|0
1655811600000|2022-06-21 11:40:00|47.6|45.2|47.61|45.21|47.7|45.3|47.53|45.13|0
1655811900000|2022-06-21 11:45:00|47.63|45.23|47.96|45.56|47.97|45.57|47.61|45.21|0
1655812200000|2022-06-21 11:50:00|47.95|45.55|48.55|46.15|48.63|46.23|47.93|45.53|0
1655812500000|2022-06-21 11:55:00|48.53|46.13|48.22|45.82|48.53|46.13|47.99|45.59|0
1655812800000|2022-06-21 12:00:00|48.24|45.84|48.33|45.93|48.38|45.98|48.22|45.82|0
1655813100000|2022-06-21 12:05:00|48.29|45.89|48.6|46.2|48.64|46.24|48.28|45.88|0
1655813400000|2022-06-21 12:10:00|48.54|46.14|48.07|45.67|48.54|46.14|48.07|45.67|0
1655813700000|2022-06-21 12:15:00|48.03|45.63|47.97|45.57|48.07|45.67|47.91|45.51|0
1655814000000|2022-06-21 12:20:00|47.98|45.58|47.91|45.51|48.02|45.62|47.77|45.37|0
1655814300000|2022-06-21 12:25:00|47.89|45.49|47.91|45.51|47.93|45.53|47.75|45.35|0
1655814600000|2022-06-21 12:30:00|47.93|45.53|47.7|45.3|48.02|45.62|47.61|45.21|0
1655814900000|2022-06-21 12:35:00|47.68|45.28|47.88|45.48|47.9|45.5|47.59|45.19|0
1655815200000|2022-06-21 12:40:00|47.86|45.46|47.9|45.5|47.95|45.55|47.74|45.34|0
1655815500000|2022-06-21 12:45:00|47.91|45.51|47.92|45.52|47.98|45.58|47.83|45.43|0
1655815800000|2022-06-21 12:50:00|47.95|45.55|47.97|45.57|48.11|45.71|47.85|45.45|0
1655816100000|2022-06-21 12:55:00|47.99|45.59|48.36|45.96|48.39|45.99|47.99|45.59|0
1655816400000|2022-06-21 13:00:00|48.39|45.99|48.04|45.64|48.42|46.02|48.01|45.61|0
1655816700000|2022-06-21 13:05:00|48.01|45.61|47.8|45.4|48.13|45.73|47.76|45.36|0
1655817000000|2022-06-21 13:10:00|47.83|45.43|47.75|45.35|47.96|45.56|47.75|45.35|0
1655817300000|2022-06-21 13:15:00|47.78|45.38|47.87|45.47|47.96|45.56|47.71|45.31|0
1655817600000|2022-06-21 13:20:00|47.89|45.49|47.66|45.26|47.98|45.58|47.64|45.24|0
1655817900000|2022-06-21 13:25:00|47.68|45.28|47.61|45.21|47.91|45.51|47.61|45.21|0
1655818200000|2022-06-21 13:30:00|47.51|45.11|47.13|44.73|47.57|45.17|47.02|44.62|0
1655818500000|2022-06-21 13:35:00|47.08|44.68|46.19|43.79|47.15|44.75|46.16|43.76|0
1655818800000|2022-06-21 13:40:00|46.14|43.74|45.74|43.34|46.18|43.78|45.56|43.16|0
1655819100000|2022-06-21 13:45:00|45.71|43.31|46.32|43.92|47.66|45.26|45.71|43.31|0
1655819400000|2022-06-21 13:50:00|46.3|43.9|46.05|43.65|46.52|44.12|45.99|43.59|0
1655819700000|2022-06-21 13:55:00|46.12|43.72|45.24|42.84|46.12|43.72|45.17|42.77|0
1655820000000|2022-06-21 14:00:00|45.18|42.78|45.02|42.62|45.56|43.16|45|42.6|0
1655820300000|2022-06-21 14:05:00|45.04|42.64|46.26|43.86|46.28|43.88|44.95|42.55|0
1655820600000|2022-06-21 14:10:00|46.24|43.84|45.93|43.53|46.33|43.93|45.8|43.4|0
1655820900000|2022-06-21 14:15:00|45.86|43.46|46.06|43.66|46.33|43.93|45.82|43.42|0
1655821200000|2022-06-21 14:20:00|46.08|43.68|45.53|43.13|46.28|43.88|45.44|43.04|0
1655821500000|2022-06-21 14:25:00|45.55|43.15|45.81|43.41|46.06|43.66|45.49|43.09|0
1655821800000|2022-06-21 14:30:00|45.73|43.33|45.7|43.3|45.9|43.5|45.16|42.76|0
1655822100000|2022-06-21 14:35:00|45.68|43.28|45.46|43.06|45.92|43.52|45.46|43.06|0
1655822400000|2022-06-21 14:40:00|45.44|43.04|45.53|43.13|45.59|43.19|45.31|42.91|0
1655822700000|2022-06-21 14:45:00|45.48|43.08|45.22|42.82|45.63|43.23|45.07|42.67|0
1655823000000|2022-06-21 14:50:00|45.82|43.42|45.64|43.24|45.84|43.44|45.6|43.2|0
1655823300000|2022-06-21 14:55:00|45.66|43.26|46.2|43.8|46.2|43.8|45.42|43.02|0
1655823600000|2022-06-21 15:00:00|46.22|43.82|46.11|43.71|46.42|44.02|46.07|43.67|0
1655823900000|2022-06-21 15:05:00|46.16|43.76|46.33|43.93|46.46|44.06|46.16|43.76|0
1655824200000|2022-06-21 15:10:00|46.31|43.91|46.79|44.39|46.86|44.46|46.29|43.89|0
1655824500000|2022-06-21 15:15:00|46.83|44.43|46.68|44.28|46.88|44.48|46.4|44|0
1655824800000|2022-06-21 15:20:00|46.63|44.23|47.01|44.61|47.1|44.7|46.5|44.1|0
1655825100000|2022-06-21 15:25:00|46.99|44.59|47.01|44.61|47.08|44.68|46.81|44.41|0
1655825400000|2022-06-21 15:30:00|46.99|44.59|45.92|43.52|47.03|44.63|45.92|43.52|0
1655825700000|2022-06-21 15:35:00|45.89|43.49|46.72|44.32|46.75|44.35|45.89|43.49|0
1655826000000|2022-06-21 15:40:00|46.7|44.3|46.68|44.28|46.88|44.48|46.43|44.03|0
1655826300000|2022-06-21 15:45:00|46.65|44.25|47.29|44.89|47.45|45.05|46.63|44.23|0
1655826600000|2022-06-21 15:50:00|47.25|44.85|47.76|45.36|47.76|45.36|47.18|44.78|0
1655826900000|2022-06-21 15:55:00|47.74|45.34|47.87|45.47|47.9|45.5|47.45|45.05|0
1655827200000|2022-06-21 16:00:00|47.9|45.5|47.69|45.29|47.9|45.5|46.61|44.21|0
1655827500000|2022-06-21 16:05:00|47.73|45.33|47.89|45.49|47.96|45.56|47.53|45.13|0
1655827800000|2022-06-21 16:10:00|47.87|45.47|47.68|45.28|48.05|45.65|47.64|45.24|0
1655828100000|2022-06-21 16:15:00|47.66|45.26|46.37|43.97|47.8|45.4|46.37|43.97|0
1655828400000|2022-06-21 16:20:00|46.39|43.99|46.34|43.94|46.63|44.23|46.28|43.88|0
1655828700000|2022-06-21 16:25:00|46.3|43.9|46.3|43.9|46.43|44.03|46.1|43.7|0
1655829000000|2022-06-21 16:30:00|46.28|43.88|46.19|43.79|46.43|44.03|46.1|43.7|0
1655829300000|2022-06-21 16:35:00|46.21|43.81|45.94|43.54|46.21|43.81|45.83|43.43|0
1655829600000|2022-06-21 16:40:00|45.96|43.56|45.88|43.48|46.21|43.81|45.83|43.43|0
1655829900000|2022-06-21 16:45:00|45.87|43.47|45.96|43.56|46.14|43.74|45.83|43.43|0
1655830200000|2022-06-21 16:50:00|45.9|43.5|45.11|42.71|46.05|43.65|45.05|42.65|0
1655830500000|2022-06-21 16:55:00|45.13|42.73|44.94|42.54|45.2|42.8|44.89|42.49|0
1655830800000|2022-06-21 17:00:00|44.89|42.49|45|42.6|45.13|42.73|44.85|42.45|0
1655831100000|2022-06-21 17:05:00|44.99|42.59|45|42.6|45.35|42.95|44.96|42.56|0
1655831400000|2022-06-21 17:10:00|44.98|42.58|44.72|42.32|45.09|42.69|44.61|42.21|0
1655831700000|2022-06-21 17:15:00|44.7|42.3|44.91|42.51|45.02|42.62|44.7|42.3|0
1655832000000|2022-06-21 17:20:00|44.89|42.49|45.02|42.62|45.21|42.81|44.84|42.44|0
1655832300000|2022-06-21 17:25:00|45.04|42.64|45.21|42.81|45.23|42.83|44.93|42.53|0
1655832600000|2022-06-21 17:30:00|45.23|42.83|44.88|42.48|45.23|42.83|44.82|42.42|0
1655832900000|2022-06-21 17:35:00|44.86|42.46|44.71|42.31|45.23|42.83|44.71|42.31|0
1655833200000|2022-06-21 17:40:00|44.73|42.33|44.41|42.01|44.78|42.38|44.39|41.99|0
1655833500000|2022-06-21 17:45:00|44.37|41.97|44.43|42.03|44.65|42.25|44.37|41.97|0
1655833800000|2022-06-21 17:50:00|44.41|42.01|44.69|42.29|44.69|42.29|44.37|41.97|0
1655834100000|2022-06-21 17:55:00|44.71|42.31|44.84|42.44|44.93|42.53|44.67|42.27|0
1655834400000|2022-06-21 18:00:00|44.82|42.42|44.92|42.52|45.08|42.68|44.79|42.39|0
1655834700000|2022-06-21 18:05:00|44.95|42.55|44.62|42.22|44.99|42.59|44.58|42.18|0
1655835000000|2022-06-21 18:10:00|44.58|42.18|44.77|42.37|44.79|42.39|44.36|41.96|0
1655835300000|2022-06-21 18:15:00|44.75|42.35|44.59|42.19|44.81|42.41|44.4|42|0
1655835600000|2022-06-21 18:20:00|44.62|42.22|44.7|42.3|44.81|42.41|44.44|42.04|0
1655835900000|2022-06-21 18:25:00|44.68|42.28|44.46|42.06|44.72|42.32|44.4|42|0
1655836200000|2022-06-21 18:30:00|44.44|42.04|44.29|41.89|44.59|42.19|44.29|41.89|0
1655836500000|2022-06-21 18:35:00|44.31|41.91|44.83|42.43|44.93|42.53|44.24|41.84|0
1655836800000|2022-06-21 18:40:00|44.8|42.4|45.44|43.04|45.55|43.15|44.33|41.93|0
1655837100000|2022-06-21 18:45:00|45.46|43.06|45.68|43.28|45.72|43.32|45.4|43|0
1655837400000|2022-06-21 18:50:00|45.7|43.3|44.96|42.56|45.7|43.3|44.92|42.52|0
1655837700000|2022-06-21 18:55:00|44.93|42.53|44.87|42.47|45.05|42.65|44.81|42.41|0
1655838000000|2022-06-21 19:00:00|44.85|42.45|44.7|42.3|44.98|42.58|44.57|42.17|0
1655838300000|2022-06-21 19:05:00|44.68|42.28|45.83|43.43|45.83|43.43|44.63|42.23|0
1655838600000|2022-06-21 19:10:00|45.79|43.39|46|43.6|46.13|43.73|45.71|43.31|0
1655838900000|2022-06-21 19:15:00|45.98|43.58|46.24|43.84|46.29|43.89|45.94|43.54|0
1655839200000|2022-06-21 19:20:00|46.26|43.86|46.11|43.71|46.35|43.95|45.96|43.56|0
1655839500000|2022-06-21 19:25:00|46.15|43.75|45.67|43.27|46.24|43.84|45.59|43.19|0
1655839800000|2022-06-21 19:30:00|45.59|43.19|45.58|43.18|45.85|43.45|45.5|43.1|0
1655840100000|2022-06-21 19:35:00|45.64|43.24|46.4|44|46.4|44|45.63|43.23|0
1655840400000|2022-06-21 19:40:00|46.38|43.98|46.37|43.97|46.62|44.22|46.26|43.86|0
1655840700000|2022-06-21 19:45:00|46.35|43.95|46.39|43.99|46.53|44.13|46.31|43.91|0
1655841000000|2022-06-21 19:50:00|46.04|43.64|46.37|43.97|46.53|44.13|46.02|43.62|0
1655841300000|2022-06-21 19:55:00|46.44|44.04|46.88|44.48|47.26|44.86|46.44|44.04|0
1655841600000|2022-06-21 20:00:00|46.92|44.52|47.47|45.07|47.59|45.19|46.22|43.82|0
1655841900000|2022-06-21 20:05:00|47.45|45.05|47.43|45.03|47.5|45.1|47.23|44.83|0
1655842200000|2022-06-21 20:10:00|47.38|44.98|47.34|44.94|47.49|45.09|47.2|44.8|0
1655842500000|2022-06-21 20:15:00|47.45|44.65|47.42|44.62|47.47|44.67|47.38|44.58|0
1655842800000|2022-06-21 20:20:00|47.43|44.63|47.29|44.49|47.43|44.63|47.22|44.42|0
1655843100000|2022-06-21 20:25:00|47.31|44.51|47.31|44.51|47.35|44.55|47.29|44.49|0
1655843400000|2022-06-21 20:30:00|47.33|44.53|47.24|44.44|47.35|44.55|47.22|44.42|0
1655843700000|2022-06-21 20:35:00|47.26|44.46|47.24|44.44|47.26|44.46|47.15|44.35|0
1655844000000|2022-06-21 20:40:00|47.26|44.46|47.26|44.46|47.33|44.53|47.24|44.44|0
1655844300000|2022-06-21 20:45:00|47.24|44.44|47.21|44.41|47.27|44.47|47.19|44.39|0
1655844600000|2022-06-21 20:50:00|47.19|44.39|47.23|44.43|47.26|44.46|47.17|44.37|0
1655844900000|2022-06-21 20:55:00|47.26|44.46|47.31|44.51|47.37|44.57|47.24|44.44|0
1655845200000|2022-06-21 21:00:00|47.34|44.54|47.35|44.55|47.36|44.56|47.34|44.54|0
1655845500000|2022-06-21 21:05:00|47.36|44.56|47.36|44.56|47.37|44.57|47.35|44.55|0
1655845800000|2022-06-21 21:10:00|47.37|44.57|47.38|44.58|47.39|44.59|47.36|44.56|0
1655846100000|2022-06-21 21:15:00|47.37|44.57|47.3|44.5|47.37|44.57|47.25|44.45|0
1655846400000|2022-06-21 21:20:00|47.29|44.49|47.39|44.59|47.42|44.62|47.28|44.48|0
1655846700000|2022-06-21 21:25:00|47.37|44.57|47.35|44.55|47.38|44.58|47.35|44.55|0
1655847000000|2022-06-21 21:30:00|47.36|44.56|47.4|44.6|47.42|44.62|47.3|44.5|0
1655847300000|2022-06-21 21:35:00|47.41|44.61|47.41|44.61|47.41|44.61|47.39|44.59|0
1655847600000|2022-06-21 21:40:00|47.4|44.6|47.39|44.59|47.41|44.61|47.39|44.59|0
1655847900000|2022-06-21 21:45:00|47.37|44.57|47.33|44.53|47.39|44.59|47.33|44.53|0
1655848200000|2022-06-21 21:50:00|47.31|44.51|47.32|44.52|47.34|44.54|47.31|44.51|0
1655848500000|2022-06-21 21:55:00|47.37|44.57|47.38|44.58|47.46|44.66|47.34|44.54|0
1655848800000|2022-06-21 22:00:00|47.49|44.69|47.95|45.15|47.95|45.15|47.47|44.67|0
1655849100000|2022-06-21 22:05:00|47.92|45.12|47.84|45.04|48.04|45.24|47.77|44.97|0
1655849400000|2022-06-21 22:10:00|47.81|45.01|47.79|44.99|47.93|45.13|47.79|44.99|0
1655849700000|2022-06-21 22:15:00|47.81|45.01|47.86|45.06|47.92|45.12|47.8|45|0
1655850000000|2022-06-21 22:20:00|47.88|45.08|47.67|44.87|47.95|45.15|47.65|44.85|0
1655850300000|2022-06-21 22:25:00|47.65|44.85|47.73|44.93|47.76|44.96|47.65|44.85|0
1655850600000|2022-06-21 22:30:00|47.72|44.92|47.81|45.01|47.87|45.07|47.72|44.92|0
1655850900000|2022-06-21 22:35:00|47.75|44.95|47.92|45.12|47.97|45.17|47.75|44.95|0
1655851200000|2022-06-21 22:40:00|47.94|45.14|47.74|44.94|47.94|45.14|47.74|44.94|0
1655851500000|2022-06-21 22:45:00|47.76|44.96|47.78|44.98|47.78|44.98|47.67|44.87|0
1655851800000|2022-06-21 22:50:00|47.76|44.96|48.21|45.41|48.23|45.43|47.71|44.91|0
1655852100000|2022-06-21 22:55:00|48.2|45.4|48.05|45.25|48.24|45.44|48.05|45.25|0
1655852400000|2022-06-21 23:00:00|48.06|45.26|48.2|45.4|48.29|45.49|48.05|45.25|0
1655852700000|2022-06-21 23:05:00|48.23|45.43|48.34|45.54|48.34|45.54|48.18|45.38|0
1655853000000|2022-06-21 23:10:00|48.36|45.56|48.4|45.6|48.43|45.63|48.31|45.51|0
1655853300000|2022-06-21 23:15:00|48.38|45.58|48.54|45.74|48.56|45.76|48.38|45.58|0
1655853600000|2022-06-21 23:20:00|48.56|45.76|48.47|45.67|48.58|45.78|48.47|45.67|0
1655853900000|2022-06-21 23:25:00|48.48|45.68|48.51|45.71|48.51|45.71|48.4|45.6|0
1655854200000|2022-06-21 23:30:00|48.48|45.68|48.24|45.44|48.5|45.7|48.24|45.44|0
1655854500000|2022-06-21 23:35:00|48.23|45.43|48.26|45.46|48.35|45.55|48.23|45.43|0
1655854800000|2022-06-21 23:40:00|48.24|45.44|48.38|45.58|48.44|45.64|48.24|45.44|0
1655855100000|2022-06-21 23:45:00|48.37|45.57|48.23|45.43|48.42|45.62|48.21|45.41|0
1655855400000|2022-06-21 23:50:00|48.21|45.41|48.14|45.34|48.23|45.43|48.1|45.3|0
1655855700000|2022-06-21 23:55:00|48.12|45.32|48.12|45.32|48.16|45.36|48.1|45.3|0
1655856000000|2022-06-22 00:00:00|48.11|45.31|48.41|45.61|48.43|45.63|48.07|45.27|0
1655856300000|2022-06-22 00:05:00|48.42|45.62|48.81|46.01|48.87|46.07|48.39|45.59|0
1655856600000|2022-06-22 00:10:00|48.8|46|49.03|46.23|49.14|46.34|48.77|45.97|0
1655856900000|2022-06-22 00:15:00|49|46.2|48.91|46.11|49.09|46.29|48.82|46.02|0
1655857200000|2022-06-22 00:20:00|48.87|46.07|49.07|46.27|49.07|46.27|48.7|45.9|0
1655857500000|2022-06-22 00:25:00|49.02|46.22|48.86|46.06|49.06|46.26|48.75|45.95|0
1655857800000|2022-06-22 00:30:00|48.84|46.04|49.13|46.33|49.15|46.35|48.77|45.97|0
1655858100000|2022-06-22 00:35:00|49.11|46.31|49.11|46.31|49.12|46.32|48.92|46.12|0
1655858400000|2022-06-22 00:40:00|49.09|46.29|49.02|46.22|49.13|46.33|49.02|46.22|0
1655858700000|2022-06-22 00:45:00|49.03|46.23|49.22|46.42|49.25|46.45|49.01|46.21|0
1655859000000|2022-06-22 00:50:00|49.24|46.44|49.24|46.44|49.36|46.56|49.17|46.37|0
1655859300000|2022-06-22 00:55:00|49.23|46.43|49.14|46.34|49.27|46.47|49.1|46.3|0
1655859600000|2022-06-22 01:00:00|49.13|46.33|49.24|46.44|49.31|46.51|49.11|46.31|0
1655859900000|2022-06-22 01:05:00|49.22|46.42|49.03|46.23|49.22|46.42|49.02|46.22|0
1655860200000|2022-06-22 01:10:00|49.04|46.24|49.03|46.23|49.1|46.3|48.93|46.13|0
1655860500000|2022-06-22 01:15:00|49.02|46.22|48.97|46.17|49.07|46.27|48.91|46.11|0
1655860800000|2022-06-22 01:20:00|48.95|46.15|49.06|46.26|49.06|46.26|48.87|46.07|0
1655861100000|2022-06-22 01:25:00|49.07|46.27|49.05|46.25|49.07|46.27|48.93|46.13|0
1655861400000|2022-06-22 01:30:00|49.07|46.27|49.22|46.42|49.28|46.48|48.98|46.18|0
1655861700000|2022-06-22 01:35:00|49.21|46.41|49.6|46.8|49.65|46.85|49.16|46.36|0
1655862000000|2022-06-22 01:40:00|49.62|46.82|49.85|47.05|49.88|47.08|49.53|46.73|0
1655862300000|2022-06-22 01:45:00|49.88|47.08|49.68|46.88|49.95|47.15|49.63|46.83|0
1655862600000|2022-06-22 01:50:00|49.67|46.87|49.76|46.96|49.85|47.05|49.6|46.8|0
1655862900000|2022-06-22 01:55:00|49.78|46.98|49.66|46.86|49.9|47.1|49.64|46.84|0
1655863200000|2022-06-22 02:00:00|49.67|46.87|49.52|46.72|49.67|46.87|49.5|46.7|0
1655863500000|2022-06-22 02:05:00|49.53|46.73|49.65|46.85|49.73|46.93|49.5|46.7|0
1655863800000|2022-06-22 02:10:00|49.64|46.84|49.61|46.81|49.68|46.88|49.48|46.68|0
1655864100000|2022-06-22 02:15:00|49.63|46.83|49.92|47.12|49.94|47.14|49.62|46.82|0
1655864400000|2022-06-22 02:20:00|49.91|47.11|50.03|47.23|50.12|47.32|49.84|47.04|0
1655864700000|2022-06-22 02:25:00|50.02|47.22|50.02|47.22|50.12|47.32|49.98|47.18|0
1655865000000|2022-06-22 02:30:00|50.03|47.23|49.98|47.18|50.05|47.25|49.98|47.18|0
1655865300000|2022-06-22 02:35:00|50|47.2|50|47.2|50.05|47.25|49.79|46.99|0
1655865600000|2022-06-22 02:40:00|50.02|47.22|50.33|47.53|50.35|47.55|49.93|47.13|0
1655865900000|2022-06-22 02:45:00|50.37|47.57|50.66|47.86|50.66|47.86|50.36|47.56|0
1655866200000|2022-06-22 02:50:00|50.63|47.83|50.63|47.83|50.78|47.98|50.56|47.76|0
1655866500000|2022-06-22 02:55:00|50.66|47.86|50.96|48.16|50.96|48.16|50.61|47.81|0
1655866800000|2022-06-22 03:00:00|50.99|48.19|50.97|48.17|51.01|48.21|50.75|47.95|0
1655867100000|2022-06-22 03:05:00|50.96|48.16|51.13|48.33|51.13|48.33|50.85|48.05|0
1655867400000|2022-06-22 03:10:00|51.1|48.3|51.05|48.25|51.3|48.5|51.05|48.25|0
1655867700000|2022-06-22 03:15:00|51.07|48.27|51|48.2|51.15|48.35|50.98|48.18|0
1655868000000|2022-06-22 03:20:00|51.03|48.23|51.05|48.25|51.05|48.25|50.88|48.08|0
1655868300000|2022-06-22 03:25:00|51.03|48.23|50.88|48.08|51.03|48.23|50.81|48.01|0
1655868600000|2022-06-22 03:30:00|50.91|48.11|51.14|48.34|51.26|48.46|50.91|48.11|0
1655868900000|2022-06-22 03:35:00|51.16|48.36|51.38|48.58|51.43|48.63|51.14|48.34|0
1655869200000|2022-06-22 03:40:00|51.35|48.55|51.2|48.4|51.41|48.61|51.16|48.36|0
1655869500000|2022-06-22 03:45:00|51.21|48.41|51.07|48.27|51.24|48.44|51|48.2|0
1655869800000|2022-06-22 03:50:00|51.06|48.26|51.01|48.21|51.07|48.27|50.84|48.04|0
1655870100000|2022-06-22 03:55:00|51.02|48.22|51.02|48.22|51.09|48.29|50.97|48.17|0
1655870400000|2022-06-22 04:00:00|51.03|48.23|51.11|48.31|51.11|48.31|51.02|48.22|0
1655870700000|2022-06-22 04:05:00|51.13|48.33|51.05|48.25|51.13|48.33|50.99|48.19|0
1655871000000|2022-06-22 04:10:00|51.04|48.24|50.74|47.94|51.35|48.55|48.6|45.8|0
1655871300000|2022-06-22 04:15:00|50.75|47.95|50.72|47.92|50.79|47.99|50.67|47.87|0
1655871600000|2022-06-22 04:20:00|50.71|47.91|50.65|47.85|50.79|47.99|50.57|47.77|0
1655871900000|2022-06-22 04:25:00|50.64|47.84|50.69|47.89|50.73|47.93|50.58|47.78|0
1655872200000|2022-06-22 04:30:00|50.71|47.91|50.55|47.75|50.72|47.92|50.53|47.73|0
1655872500000|2022-06-22 04:35:00|50.54|47.74|50.55|47.75|50.62|47.82|50.52|47.72|0
1655872800000|2022-06-22 04:40:00|50.56|47.76|50.5|47.7|50.56|47.76|50.48|47.68|0
1655873100000|2022-06-22 04:45:00|50.49|47.69|49.5|46.7|50.52|47.72|49.44|46.64|0
1655873400000|2022-06-22 04:50:00|49.46|46.66|50.47|47.67|50.51|47.71|49.43|46.63|0
1655873700000|2022-06-22 04:55:00|50.45|47.65|50.38|47.58|50.46|47.66|50.36|47.56|0
1655874000000|2022-06-22 05:00:00|50.36|47.56|50.17|47.37|50.43|47.63|50.09|47.29|0
1655874300000|2022-06-22 05:05:00|50.21|47.41|50.25|47.45|50.35|47.55|50.11|47.31|0
1655874600000|2022-06-22 05:10:00|50.23|47.43|50.63|47.83|50.66|47.86|50.18|47.38|0
1655874900000|2022-06-22 05:15:00|50.66|47.86|50.48|47.68|50.66|47.86|50.46|47.66|0
1655875200000|2022-06-22 05:20:00|50.49|47.69|50.34|47.54|50.56|47.76|50.3|47.5|0
1655875500000|2022-06-22 05:25:00|50.39|47.59|50.44|47.64|50.5|47.7|50.39|47.59|0
1655875800000|2022-06-22 05:30:00|50.45|47.65|50.53|47.73|50.56|47.76|50.44|47.64|0
1655876100000|2022-06-22 05:35:00|50.55|47.75|50.77|47.97|50.82|48.02|50.55|47.75|0
1655876400000|2022-06-22 05:40:00|50.74|47.94|50.96|48.16|50.98|48.18|50.71|47.91|0
1655876700000|2022-06-22 05:45:00|50.93|48.13|50.91|48.11|51.03|48.23|50.88|48.08|0
1655877000000|2022-06-22 05:50:00|50.92|48.12|51.41|48.61|51.51|48.71|50.91|48.11|0
1655877300000|2022-06-22 05:55:00|51.46|48.66|51.48|48.68|51.6|48.8|51.3|48.5|0
1655877600000|2022-06-22 06:00:00|51.46|48.66|51.34|48.54|51.51|48.71|51.07|48.27|0
1655877900000|2022-06-22 06:05:00|51.36|48.56|51.33|48.53|51.38|48.58|51.09|48.29|0
1655878200000|2022-06-22 06:10:00|51.36|48.56|51.76|48.96|51.79|48.99|51.26|48.46|0
1655878500000|2022-06-22 06:15:00|51.67|48.87|51.93|49.13|52.06|49.26|51.57|48.77|0
1655878800000|2022-06-22 06:20:00|51.94|49.14|51.62|48.82|51.99|49.19|51.57|48.77|0
1655879100000|2022-06-22 06:25:00|51.59|48.79|51.73|48.93|51.86|49.06|51.57|48.77|0
1655879400000|2022-06-22 06:30:00|51.74|48.94|51.66|48.86|51.87|49.07|51.54|48.74|0
1655879700000|2022-06-22 06:35:00|51.68|48.88|51.6|48.8|51.78|48.98|51.6|48.8|0
1655880000000|2022-06-22 06:40:00|51.59|48.79|51.54|48.74|51.78|48.98|51.54|48.74|0
1655880300000|2022-06-22 06:45:00|51.55|48.75|51.37|48.57|51.61|48.81|51.32|48.52|0
1655880600000|2022-06-22 06:50:00|51.34|48.54|51.49|48.69|51.59|48.79|51.25|48.45|0
1655880900000|2022-06-22 06:55:00|51.46|48.66|51.53|48.73|51.68|48.88|51.44|48.64|0
1655881200000|2022-06-22 07:00:00|51.47|48.67|52.38|49.58|52.44|49.64|51.44|48.64|0
1655881500000|2022-06-22 07:05:00|52.25|49.85|53.16|50.76|53.4|51|52.24|49.84|0
1655881800000|2022-06-22 07:10:00|53.26|50.86|52.8|50.4|53.43|51.03|51.78|49.38|0
1655882100000|2022-06-22 07:15:00|52.77|50.37|52.92|50.52|53.03|50.63|52.6|50.2|0
1655882400000|2022-06-22 07:20:00|53.02|50.62|53.42|51.02|53.67|51.27|52.92|50.52|0
1655882700000|2022-06-22 07:25:00|53.35|50.95|53.13|50.73|53.43|51.03|52.97|50.57|0
1655883000000|2022-06-22 07:30:00|53.22|50.82|52.37|49.97|53.28|50.88|52.2|49.8|0
1655883300000|2022-06-22 07:35:00|52.34|49.94|52.66|50.26|52.81|50.41|52.32|49.92|0
1655883600000|2022-06-22 07:40:00|52.69|50.29|53.13|50.73|53.13|50.73|52.57|50.17|0
1655883900000|2022-06-22 07:45:00|53.15|50.75|53.26|50.86|53.54|51.14|53.04|50.64|0
1655884200000|2022-06-22 07:50:00|53.25|50.85|53.46|51.06|53.54|51.14|53.09|50.69|0
1655884500000|2022-06-22 07:55:00|53.49|51.09|53.4|51|53.56|51.16|53.23|50.83|0
1655884800000|2022-06-22 08:00:00|53.38|50.98|53.66|51.26|53.78|51.38|53.06|50.66|0
1655885100000|2022-06-22 08:05:00|53.67|51.27|53.53|51.13|53.96|51.56|53.53|51.13|0
1655885400000|2022-06-22 08:10:00|53.48|51.08|53.18|50.78|53.51|51.11|52.93|50.53|0
1655885700000|2022-06-22 08:15:00|53.2|50.8|53.4|51|53.4|51|53.03|50.63|0
1655886000000|2022-06-22 08:20:00|53.38|50.98|53.31|50.91|53.5|51.1|53.1|50.7|0
1655886300000|2022-06-22 08:25:00|53.32|50.92|53.44|51.04|53.58|51.18|53.25|50.85|0
1655886600000|2022-06-22 08:30:00|53.46|51.06|52.11|49.71|53.52|51.12|51.97|49.57|0
1655886900000|2022-06-22 08:35:00|52.14|49.74|52.04|49.64|52.23|49.83|51.77|49.37|0
1655887200000|2022-06-22 08:40:00|52.01|49.61|52.26|49.86|52.36|49.96|51.96|49.56|0
1655887500000|2022-06-22 08:45:00|52.25|49.85|52.48|50.08|52.53|50.13|52.21|49.81|0
1655887800000|2022-06-22 08:50:00|52.47|50.07|52.09|49.69|52.49|50.09|52.06|49.66|0
1655888100000|2022-06-22 08:55:00|52.13|49.73|51.98|49.58|52.16|49.76|51.93|49.53|0
1655888400000|2022-06-22 09:00:00|51.97|49.57|51.84|49.44|51.97|49.57|51.64|49.24|0
1655888700000|2022-06-22 09:05:00|51.83|49.43|51.9|49.5|52|49.6|51.76|49.36|0
1655889000000|2022-06-22 09:10:00|51.89|49.49|52.05|49.65|52.1|49.7|51.87|49.47|0
1655889300000|2022-06-22 09:15:00|52.1|49.7|51.58|49.18|52.12|49.72|51.53|49.13|0
1655889600000|2022-06-22 09:20:00|51.57|49.17|51.36|48.96|51.65|49.25|51.26|48.86|0
1655889900000|2022-06-22 09:25:00|51.38|48.98|51.43|49.03|51.5|49.1|51.31|48.91|0
1655890200000|2022-06-22 09:30:00|51.48|49.08|51.69|49.29|51.72|49.32|51.43|49.03|0
1655890500000|2022-06-22 09:35:00|51.7|49.3|51.49|49.09|51.7|49.3|51.38|48.98|0
1655890800000|2022-06-22 09:40:00|51.48|49.08|51.3|48.9|51.62|49.22|51.24|48.84|0
1655891100000|2022-06-22 09:45:00|51.38|48.98|51.61|49.21|51.64|49.24|51.29|48.89|0
1655891400000|2022-06-22 09:50:00|51.58|49.18|51.24|48.84|51.62|49.22|51.23|48.83|0
1655891700000|2022-06-22 09:55:00|51.26|48.86|51.29|48.89|51.4|49|51.15|48.75|0
1655892000000|2022-06-22 10:00:00|51.31|48.91|51.13|48.73|51.43|49.03|51.08|48.68|0
1655892300000|2022-06-22 10:05:00|51.09|48.69|50.88|48.48|51.09|48.69|50.88|48.48|0
1655892600000|2022-06-22 10:10:00|50.9|48.5|50.88|48.48|50.95|48.55|50.73|48.33|0
1655892900000|2022-06-22 10:15:00|50.87|48.47|50.97|48.57|51.02|48.62|50.78|48.38|0
1655893200000|2022-06-22 10:20:00|50.96|48.56|50.66|48.26|50.96|48.56|50.63|48.23|0
1655893500000|2022-06-22 10:25:00|50.68|48.28|50.7|48.3|50.75|48.35|50.57|48.17|0
1655893800000|2022-06-22 10:30:00|50.61|48.21|50.75|48.35|50.78|48.38|50.61|48.21|0
1655894100000|2022-06-22 10:35:00|50.73|48.33|50.92|48.52|51.02|48.62|50.64|48.24|0
1655894400000|2022-06-22 10:40:00|50.94|48.54|51.09|48.69|51.28|48.88|50.94|48.54|0
1655894700000|2022-06-22 10:45:00|51.1|48.7|50.73|48.33|51.1|48.7|50.72|48.32|0
1655895000000|2022-06-22 10:50:00|50.72|48.32|50.62|48.22|50.82|48.42|50.58|48.18|0
1655895300000|2022-06-22 10:55:00|50.61|48.21|50.96|48.56|51.01|48.61|50.61|48.21|0
1655895600000|2022-06-22 11:00:00|50.88|48.48|50.58|48.18|50.94|48.54|50.43|48.03|0
1655895900000|2022-06-22 11:05:00|50.6|48.2|50.58|48.18|50.72|48.32|50.48|48.08|0
1655896200000|2022-06-22 11:10:00|50.57|48.17|50.67|48.27|50.69|48.29|50.49|48.09|0
1655896500000|2022-06-22 11:15:00|50.69|48.29|50.18|47.78|50.71|48.31|50.18|47.78|0
1655896800000|2022-06-22 11:20:00|50.21|47.81|50.31|47.91|50.35|47.95|50.06|47.66|0
1655897100000|2022-06-22 11:25:00|50.27|47.87|50.01|47.61|50.29|47.89|50.01|47.61|0
1655897400000|2022-06-22 11:30:00|49.98|47.58|50.04|47.64|50.16|47.76|49.92|47.52|0
1655897700000|2022-06-22 11:35:00|50.02|47.62|50.22|47.82|50.32|47.92|50|47.6|0
1655898000000|2022-06-22 11:40:00|50.24|47.84|50.44|48.04|50.44|48.04|50.2|47.8|0
1655898300000|2022-06-22 11:45:00|50.43|48.03|50.63|48.23|50.68|48.28|50.41|48.01|0
1655898600000|2022-06-22 11:50:00|50.61|48.21|50.58|48.18|50.65|48.25|50.53|48.13|0
1655898900000|2022-06-22 11:55:00|50.59|48.19|50.8|48.4|50.82|48.42|50.53|48.13|0
1655899200000|2022-06-22 12:00:00|50.82|48.42|50.89|48.49|50.99|48.59|50.58|48.18|0
1655899500000|2022-06-22 12:05:00|50.88|48.48|50.99|48.59|51.08|48.68|50.82|48.42|0
1655899800000|2022-06-22 12:10:00|51.01|48.61|50.99|48.59|51.06|48.66|50.82|48.42|0
1655900100000|2022-06-22 12:15:00|51.01|48.61|51.37|48.97|51.44|49.04|50.91|48.51|0
1655900400000|2022-06-22 12:20:00|51.42|49.02|51.32|48.92|51.48|49.08|51.3|48.9|0
1655900700000|2022-06-22 12:25:00|51.3|48.9|51.29|48.89|51.35|48.95|51.13|48.73|0
1655901000000|2022-06-22 12:30:00|51.3|48.9|51.64|49.24|51.8|49.4|51.25|48.85|0
1655901300000|2022-06-22 12:35:00|51.65|49.25|51.76|49.36|51.91|49.51|51.59|49.19|0
1655901600000|2022-06-22 12:40:00|51.78|49.38|51.59|49.19|51.91|49.51|51.59|49.19|0
1655901900000|2022-06-22 12:45:00|51.61|49.21|51.67|49.27|51.7|49.3|51.49|49.09|0
1655902200000|2022-06-22 12:50:00|51.68|49.28|51.42|49.02|51.84|49.44|51.14|48.74|0
1655902500000|2022-06-22 12:55:00|51.44|49.04|50.69|48.29|51.44|49.04|50.66|48.26|0
1655902800000|2022-06-22 13:00:00|50.68|48.28|51.24|48.84|51.26|48.86|50.68|48.28|0
1655903100000|2022-06-22 13:05:00|51.21|48.81|51.17|48.77|51.51|49.11|51.14|48.74|0
1655903400000|2022-06-22 13:10:00|51.16|48.76|51.01|48.61|51.33|48.93|50.87|48.47|0
1655903700000|2022-06-22 13:15:00|51.03|48.63|50.92|48.52|51.23|48.83|50.87|48.47|0
1655904000000|2022-06-22 13:20:00|50.94|48.54|50.39|47.99|50.94|48.54|50.33|47.93|0
1655904300000|2022-06-22 13:25:00|50.45|48.05|49.9|47.5|50.77|48.37|49.69|47.29|0
1655904600000|2022-06-22 13:30:00|49.97|47.57|49.82|47.42|50.98|48.58|48.05|45.65|0
1655904900000|2022-06-22 13:35:00|49.91|47.51|49.84|47.44|50.37|47.97|49.3|46.9|0
1655905200000|2022-06-22 13:40:00|49.82|47.42|49.25|46.85|50.39|47.99|49.23|46.83|0
1655905500000|2022-06-22 13:45:00|49.21|46.81|49.64|47.24|49.87|47.47|48.7|46.3|0
1655905800000|2022-06-22 13:50:00|49.75|47.35|48.32|45.92|50.41|48.01|48.25|45.85|0
1655906100000|2022-06-22 13:55:00|48.25|45.85|48.89|46.49|49.23|46.83|47.86|45.46|0
1655906400000|2022-06-22 14:00:00|48.85|46.45|48.99|46.59|49.52|47.12|48.46|46.06|0
1655906700000|2022-06-22 14:05:00|48.96|46.56|48.4|46|49.33|46.93|48.37|45.97|0
1655907000000|2022-06-22 14:10:00|48.36|45.96|47.63|45.23|48.77|46.37|47.56|45.16|0
1655907300000|2022-06-22 14:15:00|47.67|45.27|46.67|44.27|47.79|45.39|46.67|44.27|0
1655907600000|2022-06-22 14:20:00|46.69|44.29|46.79|44.39|48.22|45.82|46.6|44.2|0
1655907900000|2022-06-22 14:25:00|46.8|44.4|47.47|45.07|47.49|45.09|46.66|44.26|0
1655908200000|2022-06-22 14:30:00|47.04|44.64|46.82|44.42|47.17|44.77|46.54|44.14|0
1655908500000|2022-06-22 14:35:00|46.89|44.49|46.1|43.7|47.02|44.62|46.04|43.64|0
1655908800000|2022-06-22 14:40:00|46.08|43.68|46.47|44.07|46.69|44.29|46.06|43.66|0
1655909100000|2022-06-22 14:45:00|46.45|44.05|46.99|44.59|47.46|45.06|46.43|44.03|0
1655909400000|2022-06-22 14:50:00|47.01|44.61|47.12|44.72|47.23|44.83|46.8|44.4|0
1655909700000|2022-06-22 14:55:00|47.15|44.75|47.03|44.63|47.37|44.97|46.99|44.59|0
1655910000000|2022-06-22 15:00:00|47.06|44.66|47.84|45.44|48.24|45.84|46.99|44.59|0
1655910300000|2022-06-22 15:05:00|47.79|45.39|47.26|44.86|47.88|45.48|46.9|44.5|0
1655910600000|2022-06-22 15:10:00|47.3|44.9|47.39|44.99|47.44|45.04|47.1|44.7|0
1655910900000|2022-06-22 15:15:00|47.37|44.97|46.79|44.39|47.39|44.99|46.68|44.28|0
1655911200000|2022-06-22 15:20:00|46.77|44.37|46.95|44.55|47.23|44.83|46.77|44.37|0
1655911500000|2022-06-22 15:25:00|46.92|44.52|47.54|45.14|47.54|45.14|46.51|44.11|0
1655911800000|2022-06-22 15:30:00|47.51|45.11|47.09|44.69|47.54|45.14|46.7|44.3|0
1655912100000|2022-06-22 15:35:00|47.12|44.72|47.07|44.67|47.18|44.78|46.94|44.54|0
1655912400000|2022-06-22 15:40:00|47.05|44.65|48.2|45.8|48.25|45.85|47.04|44.64|0
1655912700000|2022-06-22 15:45:00|48.22|45.82|48.09|45.69|49.01|46.61|47.91|45.51|0
1655913000000|2022-06-22 15:50:00|48.04|45.64|48.67|46.27|48.83|46.43|47.99|45.59|0
1655913300000|2022-06-22 15:55:00|48.63|46.23|48.47|46.07|48.97|46.57|48.29|45.89|0
1655913600000|2022-06-22 16:00:00|48.49|46.09|48.29|45.89|48.61|46.21|47.48|45.08|0
1655913900000|2022-06-22 16:05:00|48.42|46.02|48.72|46.32|48.99|46.59|48.36|45.96|0
1655914200000|2022-06-22 16:10:00|48.67|46.27|48.31|45.91|48.74|46.34|48.1|45.7|0
1655914500000|2022-06-22 16:15:00|48.29|45.89|47.69|45.29|48.33|45.93|47.59|45.19|0
1655914800000|2022-06-22 16:20:00|47.77|45.37|48.03|45.63|48.09|45.69|47.29|44.89|0
1655915100000|2022-06-22 16:25:00|48.05|45.65|47.96|45.56|48.14|45.74|47.73|45.33|0
1655915400000|2022-06-22 16:30:00|48.03|45.63|47.6|45.2|48.09|45.69|47.51|45.11|0
1655915700000|2022-06-22 16:35:00|47.55|45.15|47.05|44.65|47.66|45.26|46.56|44.16|0
1655916000000|2022-06-22 16:40:00|47|44.6|46.47|44.07|47|44.6|46.47|44.07|0
1655916300000|2022-06-22 16:45:00|46.49|44.09|46.73|44.33|46.8|44.4|46.41|44.01|0
1655916600000|2022-06-22 16:50:00|46.69|44.29|46.69|44.29|46.93|44.53|46.54|44.14|0
1655916900000|2022-06-22 16:55:00|46.67|44.27|46.29|43.89|46.82|44.42|46.25|43.85|0
1655917200000|2022-06-22 17:00:00|46.31|43.91|46.88|44.48|47.13|44.73|46.2|43.8|0
1655917500000|2022-06-22 17:05:00|46.93|44.53|46.73|44.33|46.93|44.53|46.62|44.22|0
1655917800000|2022-06-22 17:10:00|46.75|44.35|46.35|43.95|46.75|44.35|46.29|43.89|0
1655918100000|2022-06-22 17:15:00|46.33|43.93|46.25|43.85|46.78|44.38|46.23|43.83|0
1655918400000|2022-06-22 17:20:00|46.21|43.81|46.03|43.63|46.34|43.94|45.95|43.55|0
1655918700000|2022-06-22 17:25:00|46.01|43.61|46.03|43.63|46.29|43.89|45.82|43.42|0
1655919000000|2022-06-22 17:30:00|46.05|43.65|46.51|44.11|46.51|44.11|46.05|43.65|0
1655919300000|2022-06-22 17:35:00|46.57|44.17|46.27|43.87|47.46|45.06|46.2|43.8|0
1655919600000|2022-06-22 17:40:00|46.29|43.89|46.05|43.65|46.4|44|46.05|43.65|0
1655919900000|2022-06-22 17:45:00|46.03|43.63|45.74|43.34|46.13|43.73|45.74|43.34|0
1655920200000|2022-06-22 17:50:00|45.76|43.36|46.15|43.75|46.26|43.86|45.74|43.34|0
1655920500000|2022-06-22 17:55:00|46.17|43.77|46|43.6|46.39|43.99|45.98|43.58|0
1655920800000|2022-06-22 18:00:00|45.91|43.51|45.78|43.38|46.09|43.69|45.61|43.21|0
1655921100000|2022-06-22 18:05:00|45.76|43.36|45.27|42.87|46.15|43.75|44.78|42.38|0
1655921400000|2022-06-22 18:10:00|45.34|42.94|45.32|42.92|45.59|43.19|45.3|42.9|0
1655921700000|2022-06-22 18:15:00|45.29|42.89|45.29|42.89|45.44|43.04|45.04|42.64|0
1655922000000|2022-06-22 18:20:00|45.23|42.83|46|43.12|46.15|43.71|45.23|42.83|0
1655922300000|2022-06-22 18:25:00|46.02|43.14|46.5|43.62|46.54|43.66|46|43.12|0
1655922600000|2022-06-22 18:30:00|46.45|43.57|46.3|43.42|46.53|43.65|46.24|43.36|0
1655922900000|2022-06-22 18:35:00|46.28|43.4|46.46|43.58|46.51|43.63|46.27|43.39|0
1655923200000|2022-06-22 18:40:00|46.52|43.64|46.36|43.96|46.6|44.2|46.17|43.44|0
1655923500000|2022-06-22 18:45:00|46.38|43.98|46.77|44.37|46.77|44.37|46.21|43.81|0
1655923800000|2022-06-22 18:50:00|46.82|44.42|46.07|43.67|46.84|44.44|45.81|43.41|0
1655924100000|2022-06-22 18:55:00|46.05|43.65|45.78|43.38|46.05|43.65|45.64|43.24|0
1655924400000|2022-06-22 19:00:00|45.77|43.37|45.29|42.89|46.21|43.81|45.18|42.78|0
1655924700000|2022-06-22 19:05:00|45.18|42.78|45.61|43.21|45.67|43.27|45.07|42.67|0
1655925000000|2022-06-22 19:10:00|45.63|43.23|44.12|41.72|46.04|43.64|43.91|41.51|0
1655925300000|2022-06-22 19:15:00|44.03|41.63|43.92|41.52|44.14|41.74|43.52|41.12|0
1655925600000|2022-06-22 19:20:00|43.94|41.54|43.86|41.46|43.98|41.58|43.64|41.24|0
1655925900000|2022-06-22 19:25:00|43.92|41.52|44.58|42.18|44.82|42.42|43.83|41.43|0
1655926200000|2022-06-22 19:30:00|44.66|42.26|44.92|42.52|44.92|42.52|44.32|41.92|0
1655926500000|2022-06-22 19:35:00|44.94|42.54|45.09|42.69|45.4|43|44.84|42.44|0
1655926800000|2022-06-22 19:40:00|45.12|42.72|45.03|42.63|45.55|43.15|44.9|42.5|0
1655927100000|2022-06-22 19:45:00|45.14|42.74|44.72|42.32|45.79|43.39|44.33|41.93|0
1655927400000|2022-06-22 19:50:00|44.68|42.28|43.84|41.44|44.89|42.49|43.73|41.33|0
1655927700000|2022-06-22 19:55:00|43.82|41.42|45.11|42.71|45.11|42.71|43.73|41.33|0
1655928000000|2022-06-22 20:00:00|45.02|42.62|44.69|42.29|45.09|42.69|44.56|42.16|0
1655928300000|2022-06-22 20:05:00|44.72|42.32|44.67|42.27|44.78|42.38|44.56|42.16|0
1655928600000|2022-06-22 20:10:00|44.69|42.29|44.6|42.2|44.69|42.29|44.48|42.08|0
1655928900000|2022-06-22 20:15:00|44.85|42.05|44.92|42.12|44.96|42.16|44.82|42.02|0
1655929200000|2022-06-22 20:20:00|44.91|42.11|44.69|41.89|44.93|42.13|44.69|41.89|0
1655929500000|2022-06-22 20:25:00|44.74|41.94|45.13|42.33|45.13|42.33|44.69|41.89|0
1655929800000|2022-06-22 20:30:00|45.08|42.28|45.29|42.49|45.34|42.54|45.08|42.28|0
1655930100000|2022-06-22 20:35:00|45.28|42.48|45.12|42.32|45.36|42.56|45.12|42.32|0
1655930400000|2022-06-22 20:40:00|45.1|42.3|45.21|42.41|45.31|42.51|44.62|41.82|0
1655930700000|2022-06-22 20:45:00|45.22|42.42|45.38|42.58|45.44|42.64|45.21|42.41|0
1655931000000|2022-06-22 20:50:00|45.39|42.59|45.46|42.66|45.46|42.66|45.31|42.51|0
1655931300000|2022-06-22 20:55:00|45.48|42.68|45.39|42.59|45.49|42.69|45.35|42.55|0
1655931600000|2022-06-22 21:00:00|45.41|42.61|45.43|42.63|45.44|42.64|45.39|42.59|0
1655931900000|2022-06-22 21:05:00|45.39|42.59|45.36|42.56|45.4|42.6|45.36|42.56|0
1655932200000|2022-06-22 21:10:00|45.37|42.57|45.41|42.61|45.42|42.62|45.35|42.55|0
1655932500000|2022-06-22 21:15:00|45.38|42.58|45.4|42.6|45.4|42.6|45.37|42.57|0
1655932800000|2022-06-22 21:20:00|45.38|42.58|45.41|42.61|45.41|42.61|45.37|42.57|0
1655933100000|2022-06-22 21:25:00|45.42|42.62|45.44|42.64|45.46|42.66|45.41|42.61|0
1655933400000|2022-06-22 21:30:00|45.4|42.6|45.45|42.65|45.45|42.65|45.37|42.57|0
1655934000000|2022-06-22 21:40:00|45.42|42.62|45.44|42.64|45.45|42.65|45.4|42.6|0
1655934300000|2022-06-22 21:45:00|45.43|42.63|45.43|42.63|45.47|42.67|45.43|42.63|0
1655934600000|2022-06-22 21:50:00|45.42|42.62|45.4|42.6|45.42|42.62|45.4|42.6|0
1655934900000|2022-06-22 21:55:00|45.39|42.59|45.38|42.58|45.41|42.61|45.38|42.58|0
1655935200000|2022-06-22 22:00:00|45.28|42.48|45.25|42.45|45.39|42.59|45.09|42.29|0
1655935500000|2022-06-22 22:05:00|45.27|42.47|45.6|42.8|45.79|42.99|45.27|42.47|0
1655935800000|2022-06-22 22:10:00|45.61|42.81|45.44|42.64|45.62|42.82|45.44|42.64|0
1655936100000|2022-06-22 22:15:00|45.46|42.66|45.61|42.81|45.61|42.81|45.33|42.53|0
1655936400000|2022-06-22 22:20:00|45.59|42.79|45.8|43|45.8|43|45.56|42.76|0
1655936700000|2022-06-22 22:25:00|45.81|43.01|45.74|42.94|45.92|43.12|45.69|42.89|0
1655937000000|2022-06-22 22:30:00|45.71|42.91|45.81|43.01|45.86|43.06|45.71|42.91|0
1655937300000|2022-06-22 22:35:00|45.79|42.99|45.72|42.92|45.79|42.99|45.65|42.85|0
1655937600000|2022-06-22 22:40:00|45.74|42.94|45.66|42.86|45.81|43.01|45.63|42.83|0
1655937900000|2022-06-22 22:45:00|45.67|42.87|45.61|42.81|45.74|42.94|45.56|42.76|0
1655938200000|2022-06-22 22:50:00|45.62|42.82|45.69|42.89|45.74|42.94|45.57|42.77|0
1655938500000|2022-06-22 22:55:00|45.67|42.87|45.62|42.82|45.74|42.94|45.62|42.82|0
1655938800000|2022-06-22 23:00:00|45.61|42.81|45.77|42.97|45.78|42.98|45.61|42.81|0
1655939100000|2022-06-22 23:05:00|45.78|42.98|46.11|43.31|46.11|43.31|45.75|42.95|0
1655939400000|2022-06-22 23:10:00|46.09|43.29|46.24|43.44|46.32|43.52|46.05|43.25|0
1655939700000|2022-06-22 23:15:00|46.23|43.43|46.17|43.37|46.3|43.5|46.17|43.37|0
1655940000000|2022-06-22 23:20:00|46.15|43.35|46.62|43.82|46.63|43.83|46.15|43.35|0
1655940300000|2022-06-22 23:25:00|46.64|43.84|46.71|43.91|46.75|43.95|46.62|43.82|0
1655940600000|2022-06-22 23:30:00|46.7|43.9|46.97|44.17|47.07|44.27|46.7|43.9|0
1655940900000|2022-06-22 23:35:00|46.95|44.15|47.22|44.42|47.34|44.54|46.95|44.15|0
1655941200000|2022-06-22 23:40:00|47.24|44.44|47|44.2|47.24|44.44|46.88|44.08|0
1655941500000|2022-06-22 23:45:00|46.97|44.17|47.11|44.31|47.19|44.39|46.95|44.15|0
1655941800000|2022-06-22 23:50:00|47.12|44.32|46.9|44.1|47.13|44.33|46.8|44|0
1655942100000|2022-06-22 23:55:00|46.91|44.11|46.74|43.94|46.91|44.11|46.68|43.88|0
1655942400000|2022-06-23 00:00:00|46.76|43.96|46.53|43.73|46.81|44.01|46.43|43.63|0
1655942700000|2022-06-23 00:05:00|46.54|43.74|46.44|43.64|46.56|43.76|46.42|43.62|0
1655943000000|2022-06-23 00:10:00|46.42|43.62|46.45|43.65|46.54|43.74|46.42|43.62|0
1655943300000|2022-06-23 00:15:00|46.43|43.63|45.62|42.82|46.43|43.63|45.31|42.51|0
1655943600000|2022-06-23 00:20:00|45.59|42.79|46.04|43.24|46.14|43.34|45.44|42.64|0
1655943900000|2022-06-23 00:25:00|46.02|43.22|46.21|43.41|46.21|43.41|45.84|43.04|0
1655944200000|2022-06-23 00:30:00|46.19|43.39|46.1|43.3|46.53|43.73|46.1|43.3|0
1655944500000|2022-06-23 00:35:00|46.08|43.28|46.04|43.24|46.15|43.35|45.9|43.1|0
1655944800000|2022-06-23 00:40:00|46.07|43.27|45.76|42.96|46.1|43.3|45.73|42.93|0
1655945100000|2022-06-23 00:45:00|45.75|42.95|45.55|42.75|45.81|43.01|45.42|42.62|0
1655945400000|2022-06-23 00:50:00|45.57|42.77|44.73|41.93|45.57|42.77|44.66|41.86|0
1655945700000|2022-06-23 00:55:00|44.71|41.91|44.63|41.83|44.71|41.91|44.2|41.4|0
1655946000000|2022-06-23 01:00:00|44.65|41.85|44.67|41.87|44.87|42.07|44.47|41.67|0
1655946300000|2022-06-23 01:05:00|44.68|41.88|44.57|41.77|44.84|42.04|44.5|41.7|0
1655946600000|2022-06-23 01:10:00|44.56|41.76|44.81|42.01|44.81|42.01|44.45|41.65|0
1655946900000|2022-06-23 01:15:00|44.84|42.04|45.2|42.4|45.29|42.49|44.75|41.95|0
1655947200000|2022-06-23 01:20:00|45.19|42.39|44.92|42.12|45.19|42.39|44.72|41.92|0
1655947500000|2022-06-23 01:25:00|44.95|42.15|44.92|42.12|45.17|42.37|44.86|42.06|0
1655947800000|2022-06-23 01:30:00|44.91|42.11|44.79|41.99|44.91|42.11|44.6|41.8|0
1655948100000|2022-06-23 01:35:00|44.8|42|45.09|42.29|45.14|42.34|44.75|41.95|0
1655948400000|2022-06-23 01:40:00|45.06|42.26|45.31|42.51|45.31|42.51|45.03|42.23|0
1655948700000|2022-06-23 01:45:00|45.3|42.5|45.47|42.67|45.55|42.75|45.03|42.23|0
1655949000000|2022-06-23 01:50:00|45.51|42.71|46.17|43.37|46.17|43.37|45.48|42.68|0
1655949300000|2022-06-23 01:55:00|46.15|43.35|46.56|43.76|46.64|43.84|46.15|43.35|0
1655949600000|2022-06-23 02:00:00|46.58|43.78|46.32|43.52|46.66|43.86|46.3|43.5|0
1655949900000|2022-06-23 02:05:00|46.36|43.56|46.41|43.61|46.51|43.71|46.27|43.47|0
1655950200000|2022-06-23 02:10:00|46.4|43.6|46.69|43.89|46.88|44.08|46.3|43.5|0
1655950500000|2022-06-23 02:15:00|46.73|43.93|46.76|43.96|46.84|44.04|46.63|43.83|0
1655950800000|2022-06-23 02:20:00|46.77|43.97|47|44.2|47.04|44.24|46.65|43.85|0
1655951100000|2022-06-23 02:25:00|46.99|44.19|46.66|43.86|46.99|44.19|46.63|43.83|0
1655951400000|2022-06-23 02:30:00|46.65|43.85|46.11|43.31|46.65|43.85|46.11|43.31|0
1655951700000|2022-06-23 02:35:00|46.09|43.29|46|43.2|46.18|43.38|46|43.2|0
1655952000000|2022-06-23 02:40:00|45.98|43.18|46.11|43.31|46.15|43.35|45.95|43.15|0
1655952300000|2022-06-23 02:45:00|46.05|43.25|45.62|42.82|46.12|43.32|45.62|42.82|0
1655952600000|2022-06-23 02:50:00|45.63|42.83|45.94|43.14|45.94|43.14|45.6|42.8|0
1655952900000|2022-06-23 02:55:00|45.91|43.11|46.02|43.22|46.11|43.31|45.9|43.1|0
1655953200000|2022-06-23 03:00:00|46.04|43.24|46.21|43.41|46.3|43.5|45.92|43.12|0
1655953500000|2022-06-23 03:05:00|46.24|43.44|45.88|43.08|46.24|43.44|45.83|43.03|0
1655953800000|2022-06-23 03:10:00|45.83|43.03|45.88|43.08|45.92|43.12|45.57|42.77|0
1655954100000|2022-06-23 03:15:00|45.86|43.06|45.7|42.9|46.03|43.23|45.7|42.9|0
1655954400000|2022-06-23 03:20:00|45.63|42.83|45.71|42.91|45.79|42.99|45.61|42.81|0
1655954700000|2022-06-23 03:25:00|45.68|42.88|45.8|43|45.96|43.16|45.62|42.82|0
1655955000000|2022-06-23 03:30:00|45.81|43.01|45.79|42.99|45.96|43.16|45.72|42.92|0
1655955300000|2022-06-23 03:35:00|45.78|42.98|45.62|42.82|45.78|42.98|45.45|42.65|0
1655955600000|2022-06-23 03:40:00|45.6|42.8|45.89|43.09|45.89|43.09|45.56|42.76|0
1655955900000|2022-06-23 03:45:00|45.87|43.07|45.87|43.07|45.89|43.09|45.74|42.94|0
1655956200000|2022-06-23 03:50:00|45.82|43.02|45.75|42.95|45.91|43.11|45.73|42.93|0
1655956500000|2022-06-23 03:55:00|45.73|42.93|46.04|43.24|46.04|43.24|45.73|42.93|0
1655956800000|2022-06-23 04:00:00|46.05|43.25|46.03|43.23|46.06|43.26|45.89|43.09|0
1655957100000|2022-06-23 04:05:00|46.04|43.24|46.35|43.55|46.38|43.58|46.04|43.24|0
1655957400000|2022-06-23 04:10:00|46.33|43.53|46.03|43.23|46.35|43.55|45.97|43.17|0
1655957700000|2022-06-23 04:15:00|46.01|43.21|45.99|43.19|46.05|43.25|45.81|43.01|0
1655958000000|2022-06-23 04:20:00|45.97|43.17|45.75|42.95|46|43.2|45.72|42.92|0
1655958300000|2022-06-23 04:25:00|45.72|42.92|45.35|42.55|45.72|42.92|45.35|42.55|0
1655958600000|2022-06-23 04:30:00|45.34|42.54|45.24|42.44|45.44|42.64|45.13|42.33|0
1655958900000|2022-06-23 04:35:00|45.21|42.41|45.24|42.44|45.37|42.57|45.21|42.41|0
1655959200000|2022-06-23 04:40:00|45.19|42.39|45.06|42.26|45.19|42.39|45.04|42.24|0
1655959500000|2022-06-23 04:45:00|45.07|42.27|45.28|42.48|45.32|42.52|45.06|42.26|0
1655959800000|2022-06-23 04:50:00|45.3|42.5|45.51|42.71|45.58|42.78|45.25|42.45|0
1655960100000|2022-06-23 04:55:00|45.58|42.78|45.46|42.66|45.58|42.78|45.34|42.54|0
1655960400000|2022-06-23 05:00:00|45.47|42.67|45.38|42.58|45.47|42.67|45.34|42.54|0
1655960700000|2022-06-23 05:05:00|45.39|42.59|45.45|42.65|45.47|42.67|45.25|42.45|0
1655961000000|2022-06-23 05:10:00|45.47|42.67|45.48|42.68|45.52|42.72|45.35|42.55|0
1655961300000|2022-06-23 05:15:00|45.47|42.67|45.2|42.4|45.47|42.67|45.07|42.27|0
1655961600000|2022-06-23 05:20:00|45.22|42.42|45.41|42.61|45.42|42.62|45.11|42.31|0
1655961900000|2022-06-23 05:25:00|45.39|42.59|45.12|42.32|45.41|42.61|45.07|42.27|0
1655962200000|2022-06-23 05:30:00|45.13|42.33|44.8|42|45.13|42.33|44.7|41.9|0
1655962500000|2022-06-23 05:35:00|44.78|41.98|45.04|42.24|45.04|42.24|44.65|41.85|0
1655962800000|2022-06-23 05:40:00|45.03|42.23|45.02|42.22|45.05|42.25|44.89|42.09|0
1655963100000|2022-06-23 05:45:00|45|42.2|44.95|42.15|45.08|42.28|44.91|42.11|0
1655963400000|2022-06-23 05:50:00|45|42.2|45.28|42.48|45.28|42.48|45|42.2|0
1655963700000|2022-06-23 05:55:00|45.26|42.46|45.19|42.39|45.34|42.54|45.15|42.35|0
1655964000000|2022-06-23 06:00:00|45.21|42.41|45.29|42.49|45.65|42.85|45.1|42.3|0
1655964300000|2022-06-23 06:05:00|45.3|42.5|45.54|42.74|45.63|42.83|45.29|42.49|0
1655964600000|2022-06-23 06:10:00|45.51|42.71|45.43|42.63|45.57|42.77|45.28|42.48|0
1655964900000|2022-06-23 06:15:00|45.45|42.65|45.39|42.59|45.51|42.71|45.31|42.51|0
1655965200000|2022-06-23 06:20:00|45.38|42.58|45.66|42.86|45.73|42.93|45.38|42.58|0
1655965500000|2022-06-23 06:25:00|45.64|42.84|45.66|42.86|45.71|42.91|45.5|42.7|0
1655965800000|2022-06-23 06:30:00|45.65|42.85|45.65|42.85|45.68|42.88|45.48|42.68|0
1655966100000|2022-06-23 06:35:00|45.64|42.84|45.46|42.66|45.71|42.91|45.44|42.64|0
1655966400000|2022-06-23 06:40:00|45.48|42.68|45.2|42.4|45.48|42.68|45.2|42.4|0
1655966700000|2022-06-23 06:45:00|45.19|42.39|45|42.2|45.33|42.53|44.9|42.1|0
1655967000000|2022-06-23 06:50:00|45.05|42.25|45.11|42.31|45.22|42.42|44.95|42.15|0
1655967300000|2022-06-23 06:55:00|45.13|42.33|45.09|42.29|45.25|42.45|44.83|42.03|0
1655967600000|2022-06-23 07:00:00|45.08|42.28|45.26|42.46|45.7|42.9|45.08|42.28|0
1655967900000|2022-06-23 07:05:00|45.1|42.7|45.7|43.3|45.75|43.35|44.94|42.54|0
1655968200000|2022-06-23 07:10:00|45.68|43.28|45.3|42.9|45.75|43.35|45.23|42.83|0
1655968500000|2022-06-23 07:15:00|45.48|43.08|45.9|43.5|46.19|43.79|45.48|43.08|0
1655968800000|2022-06-23 07:20:00|45.97|43.57|46.37|43.97|47.16|44.76|45.96|43.56|0
1655969100000|2022-06-23 07:25:00|46.35|43.95|46.09|43.69|46.49|44.09|46.01|43.61|0
1655969400000|2022-06-23 07:30:00|45.92|43.52|46.04|43.64|46.55|44.15|45.92|43.52|0
1655969700000|2022-06-23 07:35:00|46.05|43.65|46.39|43.99|46.86|44.46|46.05|43.65|0
1655970000000|2022-06-23 07:40:00|46.38|43.98|45.94|43.54|46.48|44.08|45.86|43.46|0
1655970300000|2022-06-23 07:45:00|45.96|43.56|46.01|43.61|46.11|43.71|45.76|43.36|0
1655970600000|2022-06-23 07:50:00|46|43.6|46.36|43.96|46.4|44|46|43.6|0
1655970900000|2022-06-23 07:55:00|46.38|43.98|46.3|43.9|46.56|44.16|46.11|43.71|0
1655971200000|2022-06-23 08:00:00|46.47|44.07|45.62|43.22|46.61|44.21|45.61|43.21|0
1655971500000|2022-06-23 08:05:00|45.65|43.25|45.3|42.9|45.79|43.39|45.29|42.89|0
1655971800000|2022-06-23 08:10:00|45.31|42.91|44.53|42.13|45.41|43.01|44.19|41.79|0
1655972100000|2022-06-23 08:15:00|44.5|42.1|44.75|42.35|44.85|42.45|44.33|41.93|0
1655972400000|2022-06-23 08:20:00|44.76|42.36|44.85|42.45|44.87|42.47|44.71|42.31|0
1655972700000|2022-06-23 08:25:00|44.84|42.44|45.1|42.7|45.1|42.7|44.75|42.35|0
1655973000000|2022-06-23 08:30:00|45.09|42.69|45.38|42.98|45.38|42.98|45.05|42.65|0
1655973300000|2022-06-23 08:35:00|45.39|42.99|45.68|43.28|45.7|43.3|44.82|42.42|0
1655973600000|2022-06-23 08:40:00|45.66|43.26|45.55|43.15|45.68|43.28|45.43|43.03|0
1655973900000|2022-06-23 08:45:00|45.52|43.12|45.49|43.09|45.62|43.22|45.41|43.01|0
1655974200000|2022-06-23 08:50:00|45.46|43.06|45.61|43.21|45.65|43.25|45.43|43.03|0
1655974500000|2022-06-23 08:55:00|45.63|43.23|45.51|43.11|45.65|43.25|45.37|42.97|0
1655974800000|2022-06-23 09:00:00|45.5|43.1|45.1|42.7|45.56|43.16|45.08|42.68|0
1655975100000|2022-06-23 09:05:00|45.12|42.72|45.21|42.81|45.25|42.85|45.06|42.66|0
1655975400000|2022-06-23 09:10:00|45.19|42.79|44.51|42.11|45.22|42.82|44.51|42.11|0
1655975700000|2022-06-23 09:15:00|44.49|42.09|44.6|42.2|44.6|42.2|44.36|41.96|0
1655976000000|2022-06-23 09:20:00|44.57|42.17|44.11|41.71|45.27|42.87|43.9|41.5|0
1655976300000|2022-06-23 09:25:00|44.12|41.72|44.09|41.69|44.23|41.83|44.03|41.63|0
1655976600000|2022-06-23 09:30:00|44.12|41.72|44.12|41.72|44.31|41.91|44.09|41.69|0
1655976900000|2022-06-23 09:35:00|44.09|41.69|43.96|41.56|44.24|41.84|43.94|41.54|0
1655977200000|2022-06-23 09:40:00|43.97|41.57|43.65|41.25|43.98|41.58|43.64|41.24|0
1655977500000|2022-06-23 09:45:00|43.64|41.24|43.74|41.34|43.79|41.39|43.53|41.13|0
1655977800000|2022-06-23 09:50:00|43.73|41.33|43.62|41.22|43.73|41.33|43.55|41.15|0
1655978100000|2022-06-23 09:55:00|43.63|41.23|43.45|41.05|43.67|41.27|43.19|40.79|0
1655978400000|2022-06-23 10:00:00|43.4|41|43.41|41.01|43.51|41.11|43.34|40.94|0
1655978700000|2022-06-23 10:05:00|43.43|41.03|43.25|40.85|43.44|41.04|43.17|40.77|0
1655979000000|2022-06-23 10:10:00|43.24|40.84|43.05|40.65|43.32|40.92|42.94|40.54|0
1655979300000|2022-06-23 10:15:00|43.04|40.64|43.14|40.74|43.21|40.81|43.03|40.63|0
1655979600000|2022-06-23 10:20:00|43.1|40.7|43.57|41.17|43.64|41.24|43.05|40.65|0
1655979900000|2022-06-23 10:25:00|43.58|41.18|43.15|40.75|43.58|41.18|43.13|40.73|0
1655980200000|2022-06-23 10:30:00|43.17|40.77|43.4|41|43.5|41.1|43.17|40.77|0
1655980500000|2022-06-23 10:35:00|43.38|40.98|43.11|40.71|43.42|41.02|43|40.6|0
1655980800000|2022-06-23 10:40:00|43.08|40.68|43.09|40.69|43.49|41.09|42.9|40.5|0
1655981100000|2022-06-23 10:45:00|43.08|40.68|42.77|40.37|43.19|40.79|42.77|40.37|0
1655981400000|2022-06-23 10:50:00|42.78|40.38|42.71|40.31|42.81|40.41|42.48|40.08|0
1655981700000|2022-06-23 10:55:00|42.73|40.33|42.57|40.17|42.75|40.35|42.44|40.04|0
1655982000000|2022-06-23 11:00:00|42.58|40.18|42.76|40.36|42.81|40.41|42.58|40.18|0
1655982300000|2022-06-23 11:05:00|42.75|40.35|42.89|40.49|42.95|40.55|42.75|40.35|0
1655982600000|2022-06-23 11:10:00|42.91|40.51|42.93|40.53|43.06|40.66|42.9|40.5|0
1655982900000|2022-06-23 11:15:00|42.91|40.51|42.76|40.36|42.93|40.53|42.66|40.26|0
1655983200000|2022-06-23 11:20:00|42.78|40.38|42.6|40.2|42.78|40.38|42.53|40.13|0
1655983500000|2022-06-23 11:25:00|42.61|40.21|42.05|39.65|42.69|40.29|42.05|39.65|0
1655983800000|2022-06-23 11:30:00|42.09|39.69|42.36|39.96|42.44|40.04|42.07|39.67|0
1655984100000|2022-06-23 11:35:00|42.35|39.95|42.29|39.89|42.39|39.99|42.25|39.85|0
1655984400000|2022-06-23 11:40:00|42.27|39.87|42.4|40|42.66|40.26|42.23|39.83|0
1655984700000|2022-06-23 11:45:00|42.41|40.01|42.31|39.91|42.56|40.16|42.2|39.8|0
1655985000000|2022-06-23 11:50:00|42.32|39.92|42.32|39.92|42.43|40.03|42.26|39.86|0
1655985300000|2022-06-23 11:55:00|42.33|39.93|42.49|40.09|42.53|40.13|42.31|39.91|0
1655985600000|2022-06-23 12:00:00|42.51|40.11|42.76|40.36|42.76|40.36|42.45|40.05|0
1655985900000|2022-06-23 12:05:00|42.78|40.38|43.05|40.65|43.07|40.67|42.78|40.38|0
1655986200000|2022-06-23 12:10:00|43.07|40.67|43.19|40.79|43.21|40.81|42.7|40.3|0
1655986500000|2022-06-23 12:15:00|43.16|40.76|43.04|40.64|43.23|40.83|42.93|40.53|0
1655986800000|2022-06-23 12:20:00|43.01|40.61|43.16|40.76|43.25|40.85|43|40.6|0
1655987100000|2022-06-23 12:25:00|43.18|40.78|43.34|40.94|43.37|40.97|43.16|40.76|0
1655987400000|2022-06-23 12:30:00|43.37|40.97|43.83|41.43|43.86|41.46|43.37|40.97|0
1655987700000|2022-06-23 12:35:00|43.81|41.41|43.81|41.41|43.83|41.43|43.26|40.86|0
1655988000000|2022-06-23 12:40:00|43.8|41.4|43.84|41.44|43.85|41.45|43.43|41.03|0
1655988300000|2022-06-23 12:45:00|43.89|41.49|43.61|41.21|43.91|41.51|43.53|41.13|0
1655988600000|2022-06-23 12:50:00|43.64|41.24|43.68|41.28|43.83|41.43|43.51|41.11|0
1655988900000|2022-06-23 12:55:00|43.67|41.27|43.37|40.97|43.74|41.34|43.23|40.83|0
1655989200000|2022-06-23 13:00:00|43.34|40.94|43.25|40.85|43.46|41.06|43.15|40.75|0
1655989500000|2022-06-23 13:05:00|43.27|40.87|42.94|40.54|43.44|41.04|42.91|40.51|0
1655989800000|2022-06-23 13:10:00|42.96|40.56|42.81|40.41|43.08|40.68|42.79|40.39|0
1655990100000|2022-06-23 13:15:00|42.79|40.39|42.64|40.24|42.79|40.39|42.58|40.18|0
1655990400000|2022-06-23 13:20:00|42.62|40.22|42.54|40.14|42.67|40.27|42.52|40.12|0
1655990700000|2022-06-23 13:25:00|42.56|40.16|43.03|40.63|43.03|40.63|42.52|40.12|0
1655991000000|2022-06-23 13:30:00|43.06|40.66|43.33|40.93|43.41|41.01|42.43|40.03|0
1655991300000|2022-06-23 13:35:00|43.4|41|43.53|41.13|43.75|41.35|43.17|40.77|0
1655991600000|2022-06-23 13:40:00|43.54|41.14|43.21|40.81|43.56|41.16|42.6|40.2|0
1655991900000|2022-06-23 13:45:00|42.96|40.56|43.07|40.67|43.94|41.54|42.82|40.42|0
1655992200000|2022-06-23 13:50:00|43.08|40.68|44.32|41.92|44.52|42.12|43.08|40.68|0
1655992500000|2022-06-23 13:55:00|44.34|41.94|42.67|40.27|44.39|41.99|42.57|40.17|0
1655992800000|2022-06-23 14:00:00|42.69|40.29|42.63|40.23|42.86|40.46|42.34|39.94|0
1655993100000|2022-06-23 14:05:00|42.59|40.19|43.78|41.38|43.83|41.43|42.52|40.12|0
1655993400000|2022-06-23 14:10:00|43.72|41.32|43.85|41.45|44.3|41.9|43.42|41.02|0
1655993700000|2022-06-23 14:15:00|43.76|41.36|43.59|41.19|43.97|41.57|43.34|40.94|0
1655994000000|2022-06-23 14:20:00|43.53|41.13|42.73|40.33|43.55|41.15|42.62|40.22|0
1655994300000|2022-06-23 14:25:00|42.74|40.34|43.19|40.79|43.51|41.11|42.71|40.31|0
1655994600000|2022-06-23 14:30:00|43.07|40.67|43.36|40.96|43.57|41.17|42.77|40.37|0
1655994900000|2022-06-23 14:35:00|43.53|41.13|42.71|40.31|43.68|41.28|42.71|40.31|0
1655995200000|2022-06-23 14:40:00|42.67|40.27|42.48|40.08|42.67|40.27|42.07|39.67|0
1655995500000|2022-06-23 14:45:00|42.52|40.12|42.32|39.92|42.55|40.15|41.83|39.43|0
1655995800000|2022-06-23 14:50:00|42.28|39.88|42.22|39.82|42.57|40.17|42.03|39.63|0
1655996100000|2022-06-23 14:55:00|42.2|39.8|41.85|39.45|42.22|39.82|41.64|39.24|0
1655996400000|2022-06-23 15:00:00|41.83|39.43|42.64|40.24|42.67|40.27|41.83|39.43|0
1655996700000|2022-06-23 15:05:00|42.63|40.23|42.27|39.87|42.73|40.33|42.27|39.87|0
1655997000000|2022-06-23 15:10:00|42.21|39.81|41.8|39.4|42.38|39.98|41.56|39.16|0
1655997300000|2022-06-23 15:15:00|41.84|39.44|41.92|39.52|42.09|39.69|41.84|39.44|0
1655997600000|2022-06-23 15:20:00|41.93|39.53|42.6|40.2|42.73|40.33|41.78|39.38|0
1655997900000|2022-06-23 15:25:00|42.62|40.22|42.62|40.22|42.7|40.3|42.41|40.01|0
1655998200000|2022-06-23 15:30:00|42.52|40.12|43.14|40.74|43.22|40.82|42.35|39.95|0
1655998500000|2022-06-23 15:35:00|43.16|40.76|43.75|41.35|43.75|41.35|43.16|40.76|0
1655998800000|2022-06-23 15:40:00|43.73|41.33|43.37|40.97|43.85|41.45|43.35|40.95|0
1655999100000|2022-06-23 15:45:00|43.39|40.99|43.18|40.78|43.6|41.2|43.16|40.76|0
1655999400000|2022-06-23 15:50:00|43.24|40.84|43.54|41.14|43.54|41.14|43.18|40.78|0
1655999700000|2022-06-23 15:55:00|43.56|41.16|44.09|41.69|44.17|41.77|43.56|41.16|0
1656000000000|2022-06-23 16:00:00|44.07|41.67|45.08|42.68|45.08|42.68|43.96|41.56|0
1656000300000|2022-06-23 16:05:00|45.11|42.71|44.55|42.15|45.19|42.79|42.87|40.47|0
1656000600000|2022-06-23 16:10:00|44.53|42.13|44.29|41.89|44.74|42.34|44.18|41.78|0
1656000900000|2022-06-23 16:15:00|44.4|42|43.94|41.54|44.53|42.13|43.73|41.33|0
1656001200000|2022-06-23 16:20:00|43.96|41.56|44.05|41.65|44.27|41.87|43.68|41.28|0
1656001500000|2022-06-23 16:25:00|44.08|41.68|44.31|41.91|44.42|42.02|43.99|41.59|0
1656001800000|2022-06-23 16:30:00|44.35|41.95|44.49|42.09|44.92|42.52|44.06|41.66|0
1656002100000|2022-06-23 16:35:00|44.42|42.02|44.72|42.32|44.86|42.46|44.16|41.76|0
1656002400000|2022-06-23 16:40:00|44.79|42.39|44.57|42.17|44.86|42.46|44.31|41.91|0
1656002700000|2022-06-23 16:45:00|44.64|42.24|44.5|42.1|45.2|42.8|44.3|41.9|0
1656003000000|2022-06-23 16:50:00|44.54|42.14|44.52|42.12|45.11|42.71|44.39|41.99|0
1656003300000|2022-06-23 16:55:00|44.54|42.14|44.69|42.29|44.8|42.4|44.28|41.88|0
1656003600000|2022-06-23 17:00:00|44.74|42.34|44.93|42.53|45.29|42.89|44.74|42.34|0
1656003900000|2022-06-23 17:05:00|44.95|42.55|44.43|42.03|44.98|42.58|44.13|41.73|0
1656004200000|2022-06-23 17:10:00|44.45|42.05|45.27|42.87|45.34|42.94|44.12|41.72|0
1656004500000|2022-06-23 17:15:00|45.19|42.79|45.05|42.65|45.25|42.85|44.88|42.48|0
1656004800000|2022-06-23 17:20:00|44.99|42.59|45.09|42.69|45.49|43.09|44.66|42.26|0
1656005100000|2022-06-23 17:25:00|45.07|42.67|45.29|42.89|45.45|43.05|44.82|42.42|0
1656005400000|2022-06-23 17:30:00|45.31|42.91|45.04|42.64|45.33|42.93|44.92|42.52|0
1656005700000|2022-06-23 17:35:00|45.03|42.63|45.35|42.95|45.55|43.15|44.87|42.47|0
1656006000000|2022-06-23 17:40:00|45.33|42.93|45.4|43|45.77|43.37|45.2|42.8|0
1656006300000|2022-06-23 17:45:00|45.37|42.97|44.98|42.58|45.53|43.13|44.98|42.58|0
1656006600000|2022-06-23 17:50:00|44.96|42.56|44.56|42.16|45|42.6|44.43|42.03|0
1656006900000|2022-06-23 17:55:00|44.54|42.14|44.45|42.05|44.67|42.27|44.35|41.95|0
1656007200000|2022-06-23 18:00:00|44.43|42.03|44.54|42.14|44.67|42.27|44.24|41.84|0
1656007500000|2022-06-23 18:05:00|44.58|42.18|44.36|41.96|44.58|42.18|44.36|41.96|0
1656007800000|2022-06-23 18:10:00|44.38|41.98|44.45|42.05|44.64|42.24|44.18|41.78|0
1656008100000|2022-06-23 18:15:00|44.47|42.07|44.49|42.09|44.71|42.31|44.32|41.92|0
1656008400000|2022-06-23 18:20:00|44.47|42.07|44.6|42.2|44.68|42.28|44.14|41.74|0
1656008700000|2022-06-23 18:25:00|44.55|42.15|44.27|41.87|44.75|42.35|44.21|41.81|0
1656009000000|2022-06-23 18:30:00|44.29|41.89|43.67|41.27|44.32|41.92|43.57|41.17|0
1656009300000|2022-06-23 18:35:00|43.7|41.3|43.4|41|44.42|42.02|43.3|40.9|0
1656009600000|2022-06-23 18:40:00|43.41|41.01|43.59|41.19|43.68|41.28|43.41|41.01|0
1656009900000|2022-06-23 18:45:00|43.61|41.21|43.74|41.34|43.93|41.53|43.59|41.19|0
1656010200000|2022-06-23 18:50:00|43.76|41.36|44.08|41.68|44.17|41.77|43.61|41.21|0
1656010500000|2022-06-23 18:55:00|44.17|41.77|44.02|41.62|44.28|41.88|44.02|41.62|0
1656010800000|2022-06-23 19:00:00|44|41.6|43.87|41.47|44.36|41.96|43.85|41.45|0
1656011100000|2022-06-23 19:05:00|43.9|41.5|43.74|41.34|43.95|41.55|43.57|41.17|0
1656011400000|2022-06-23 19:10:00|43.72|41.32|43.66|41.26|43.95|41.55|43.61|41.21|0
1656011700000|2022-06-23 19:15:00|43.65|41.25|43.8|41.4|44.12|41.72|43.59|41.19|0
1656012000000|2022-06-23 19:20:00|43.76|41.36|43.71|41.31|43.88|41.48|43.5|41.1|0
1656012300000|2022-06-23 19:25:00|43.73|41.33|43.31|40.91|43.73|41.33|43.14|40.74|0
1656012600000|2022-06-23 19:30:00|43.33|40.93|42.34|39.94|43.33|40.93|42.32|39.92|0
1656012900000|2022-06-23 19:35:00|42.32|39.92|43.73|41.33|43.79|41.39|42.32|39.92|0
1656013200000|2022-06-23 19:40:00|43.69|41.29|43.52|41.12|43.81|41.41|43.23|40.83|0
1656013500000|2022-06-23 19:45:00|43.54|41.14|42.58|40.18|43.54|41.14|42.58|40.18|0
1656013800000|2022-06-23 19:50:00|42.43|40.03|43.03|40.63|43.09|40.69|42.25|39.85|0
1656014100000|2022-06-23 19:55:00|43.05|40.65|42.8|40.4|43.17|40.77|42.53|40.13|0
1656014400000|2022-06-23 20:00:00|42.84|40.44|43.65|41.25|43.65|41.25|42.84|40.44|0
1656014700000|2022-06-23 20:05:00|43.63|41.23|43.6|41.2|43.67|41.27|43.55|41.15|0
1656015000000|2022-06-23 20:10:00|43.59|41.19|43.65|41.25|43.65|41.25|43.54|41.14|0
1656015300000|2022-06-23 20:15:00|43.85|41.05|43.78|40.98|43.85|41.05|43.76|40.96|0
1656015600000|2022-06-23 20:20:00|43.76|40.96|43.51|40.71|43.76|40.96|43.51|40.71|0
1656015900000|2022-06-23 20:25:00|43.52|40.72|43.1|40.3|43.66|40.86|43.08|40.28|0
1656016200000|2022-06-23 20:30:00|43.08|40.28|43.1|40.3|43.1|40.3|43.06|40.26|0
1656016500000|2022-06-23 20:35:00|43.08|40.28|43.1|40.3|43.1|40.3|43.08|40.28|0
1656016800000|2022-06-23 20:40:00|43.18|40.38|43.62|40.82|43.62|40.82|43.18|40.38|0
1656017100000|2022-06-23 20:45:00|43.6|40.8|43.68|40.88|43.73|40.93|43.6|40.8|0
1656017400000|2022-06-23 20:50:00|43.7|40.9|43.98|41.18|43.98|41.18|43.7|40.9|0
1656017700000|2022-06-23 20:55:00|43.96|41.16|43.77|40.97|43.98|41.18|43.77|40.97|0
1656018000000|2022-06-23 21:00:00|43.76|40.96|43.77|40.97|43.83|41.03|43.76|40.96|0
1656018300000|2022-06-23 21:05:00|43.75|40.95|43.7|40.9|43.75|40.95|43.7|40.9|0
1656018600000|2022-06-23 21:10:00|43.69|40.89|43.69|40.89|43.71|40.91|43.69|40.89|0
1656018900000|2022-06-23 21:15:00|43.7|40.9|43.74|40.94|43.75|40.95|43.7|40.9|0
1656019200000|2022-06-23 21:20:00|43.8|41|43.82|41.02|43.83|41.03|43.8|41|0
1656019500000|2022-06-23 21:25:00|43.81|41.01|43.81|41.01|43.82|41.02|43.75|40.95|0
1656019800000|2022-06-23 21:30:00|43.8|41|43.8|41|43.81|41.01|43.8|41|0
1656020400000|2022-06-23 21:40:00|43.78|40.98|43.74|40.94|43.78|40.98|43.74|40.94|0
1656020700000|2022-06-23 21:45:00|43.75|40.95|43.64|40.84|43.75|40.95|43.64|40.84|0
1656021000000|2022-06-23 21:50:00|43.65|40.85|43.66|40.86|43.66|40.86|43.63|40.83|0
1656021300000|2022-06-23 21:55:00|43.64|40.84|43.61|40.81|43.64|40.84|43.6|40.8|0
1656021600000|2022-06-23 22:00:00|43.71|40.91|43.49|40.69|43.71|40.91|43.48|40.68|0
1656021900000|2022-06-23 22:05:00|43.48|40.68|43.62|40.82|43.68|40.88|43.39|40.59|0
1656022200000|2022-06-23 22:10:00|43.72|40.92|43.59|40.79|43.85|41.05|43.59|40.79|0
1656022500000|2022-06-23 22:15:00|43.57|40.77|43.63|40.83|43.64|40.84|43.47|40.67|0
1656022800000|2022-06-23 22:20:00|43.62|40.82|43.56|40.76|43.7|40.9|43.56|40.76|0
1656023100000|2022-06-23 22:25:00|43.57|40.77|43.8|41|43.8|41|43.47|40.67|0
1656023400000|2022-06-23 22:30:00|43.78|40.98|43.74|40.94|43.78|40.98|43.65|40.85|0
1656023700000|2022-06-23 22:35:00|43.71|40.91|43.61|40.81|43.8|41|43.61|40.81|0
1656024000000|2022-06-23 22:40:00|43.59|40.79|43.52|40.72|43.59|40.79|43.49|40.69|0
1656024300000|2022-06-23 22:45:00|43.49|40.69|43.29|40.49|43.5|40.7|43.22|40.42|0
1656024600000|2022-06-23 22:50:00|43.3|40.5|43.24|40.44|43.31|40.51|43.21|40.41|0
1656024900000|2022-06-23 22:55:00|43.25|40.45|43.3|40.5|43.39|40.59|43.25|40.45|0
1656025200000|2022-06-23 23:00:00|43.27|40.47|43.27|40.47|43.35|40.55|43.12|40.32|0
1656025500000|2022-06-23 23:05:00|43.23|40.43|43.22|40.42|43.35|40.55|43.22|40.42|0
1656025800000|2022-06-23 23:10:00|43.21|40.41|43.18|40.38|43.21|40.41|43.13|40.33|0
1656026100000|2022-06-23 23:15:00|43.19|40.39|43.32|40.52|43.32|40.52|43.18|40.38|0
1656026400000|2022-06-23 23:20:00|43.3|40.5|43.28|40.48|43.32|40.52|43.26|40.46|0
1656026700000|2022-06-23 23:25:00|43.29|40.49|43.15|40.35|43.34|40.54|43.15|40.35|0
1656027000000|2022-06-23 23:30:00|43.23|40.43|43.19|40.39|43.33|40.53|43.07|40.27|0
1656027300000|2022-06-23 23:35:00|43.2|40.4|43.19|40.39|43.2|40.4|43.11|40.31|0
1656027600000|2022-06-23 23:40:00|43.15|40.35|43.2|40.4|43.23|40.43|43.11|40.31|0
1656027900000|2022-06-23 23:45:00|43.21|40.41|43.29|40.49|43.31|40.51|43.17|40.37|0
1656028200000|2022-06-23 23:50:00|43.27|40.47|43.41|40.61|43.41|40.61|43.23|40.43|0
1656028500000|2022-06-23 23:55:00|43.42|40.62|43.67|40.87|43.77|40.97|43.42|40.62|0
1656028800000|2022-06-24 00:00:00|43.64|40.84|43.49|40.69|43.94|41.14|43.48|40.68|0
1656029100000|2022-06-24 00:05:00|43.5|40.7|43.35|40.55|43.57|40.77|43.27|40.47|0
1656029400000|2022-06-24 00:10:00|43.27|40.47|43.45|40.65|43.57|40.77|43.2|40.4|0
1656029700000|2022-06-24 00:15:00|43.47|40.67|43.19|40.39|43.73|40.93|43.18|40.38|0
1656030000000|2022-06-24 00:20:00|43.18|40.38|43.09|40.29|43.18|40.38|42.93|40.13|0
1656030300000|2022-06-24 00:25:00|43.08|40.28|43.31|40.51|43.34|40.54|43.05|40.25|0
1656030600000|2022-06-24 00:30:00|43.32|40.52|43.35|40.55|43.53|40.73|43.26|40.46|0
1656030900000|2022-06-24 00:35:00|43.36|40.56|43.31|40.51|43.44|40.64|43.22|40.42|0
1656031200000|2022-06-24 00:40:00|43.29|40.49|43.09|40.29|43.31|40.51|43.08|40.28|0
1656031500000|2022-06-24 00:45:00|43.1|40.3|42.93|40.13|43.1|40.3|42.8|40|0
1656031800000|2022-06-24 00:50:00|42.92|40.12|42.99|40.19|43.1|40.3|42.89|40.09|0
1656032100000|2022-06-24 00:55:00|42.98|40.18|42.86|40.06|43.02|40.22|42.84|40.04|0
1656032400000|2022-06-24 01:00:00|42.88|40.08|42.87|40.07|43|40.2|42.87|40.07|0
1656032700000|2022-06-24 01:05:00|42.86|40.06|43.06|40.26|43.08|40.28|42.84|40.04|0
1656033000000|2022-06-24 01:10:00|43.05|40.25|42.73|39.93|43.05|40.25|42.73|39.93|0
1656033300000|2022-06-24 01:15:00|42.72|39.92|42.85|40.05|42.88|40.08|42.58|39.78|0
1656033600000|2022-06-24 01:20:00|42.81|40.01|42.34|39.54|42.81|40.01|42.3|39.5|0
1656033900000|2022-06-24 01:25:00|42.32|39.52|42.54|39.74|42.56|39.76|42.3|39.5|0
1656034200000|2022-06-24 01:30:00|42.53|39.73|42.42|39.62|42.66|39.86|42.42|39.62|0
1656034500000|2022-06-24 01:35:00|42.38|39.58|42.37|39.57|42.45|39.65|42.13|39.33|0
1656034800000|2022-06-24 01:40:00|42.33|39.53|42.09|39.29|42.39|39.59|42.01|39.21|0
1656035100000|2022-06-24 01:45:00|42.07|39.27|41.7|38.9|42.07|39.27|41.5|38.7|0
1656035400000|2022-06-24 01:50:00|41.68|38.88|41.84|39.04|41.86|39.06|41.56|38.76|0
1656035700000|2022-06-24 01:55:00|41.85|39.05|41.63|38.83|41.9|39.1|41.59|38.79|0
1656036000000|2022-06-24 02:00:00|41.62|38.82|41.76|38.96|41.77|38.97|41.58|38.78|0
1656036300000|2022-06-24 02:05:00|41.78|38.98|41.56|38.76|41.8|39|41.56|38.76|0
1656036600000|2022-06-24 02:10:00|41.55|38.75|41.08|38.28|41.55|38.75|41.08|38.28|0
1656036900000|2022-06-24 02:15:00|41.06|38.26|40.97|38.17|41.1|38.3|40.92|38.12|0
1656037200000|2022-06-24 02:20:00|40.94|38.14|41.17|38.37|41.17|38.37|40.92|38.12|0
1656037500000|2022-06-24 02:25:00|41.19|38.39|41.01|38.21|41.21|38.41|40.99|38.19|0
1656037800000|2022-06-24 02:30:00|41.03|38.23|41.01|38.21|41.09|38.29|40.94|38.14|0
1656038100000|2022-06-24 02:35:00|41.02|38.22|40.96|38.16|41.03|38.23|40.94|38.14|0
1656038400000|2022-06-24 02:40:00|40.95|38.15|40.99|38.19|41.05|38.25|40.93|38.13|0
1656038700000|2022-06-24 02:45:00|40.97|38.17|40.72|37.92|40.97|38.17|40.67|37.87|0
1656039000000|2022-06-24 02:50:00|40.7|37.9|40.62|37.82|40.73|37.93|40.59|37.79|0
1656039300000|2022-06-24 02:55:00|40.63|37.83|40.68|37.88|40.74|37.94|40.63|37.83|0
1656039600000|2022-06-24 03:00:00|40.67|37.87|40.65|37.85|40.73|37.93|40.55|37.75|0
1656039900000|2022-06-24 03:05:00|40.64|37.84|40.74|37.94|40.76|37.96|40.6|37.8|0
1656040200000|2022-06-24 03:10:00|40.72|37.92|40.88|38.08|40.92|38.12|40.72|37.92|0
1656040500000|2022-06-24 03:15:00|40.89|38.09|40.91|38.11|40.96|38.16|40.8|38|0
1656040800000|2022-06-24 03:20:00|40.92|38.12|40.94|38.14|41.04|38.24|40.9|38.1|0
1656041100000|2022-06-24 03:25:00|40.96|38.16|41.12|38.32|41.18|38.38|40.96|38.16|0
1656041400000|2022-06-24 03:30:00|41.1|38.3|41.12|38.32|41.17|38.37|41.02|38.22|0
1656041700000|2022-06-24 03:35:00|41.11|38.31|41.01|38.21|41.13|38.33|41.01|38.21|0
1656042000000|2022-06-24 03:40:00|41.03|38.23|41.06|38.26|41.09|38.29|40.95|38.15|0
1656042300000|2022-06-24 03:45:00|41.05|38.25|41.15|38.35|41.17|38.37|41.05|38.25|0
1656042600000|2022-06-24 03:50:00|41.13|38.33|41.05|38.25|41.15|38.35|41.01|38.21|0
1656042900000|2022-06-24 03:55:00|41.07|38.27|41.1|38.3|41.15|38.35|41.04|38.24|0
1656043200000|2022-06-24 04:00:00|41.11|38.31|40.85|38.05|41.14|38.34|40.81|38.01|0
1656043500000|2022-06-24 04:05:00|40.86|38.06|40.79|37.99|40.87|38.07|40.75|37.95|0
1656043800000|2022-06-24 04:10:00|40.8|38|40.78|37.98|40.84|38.04|40.67|37.87|0
1656044100000|2022-06-24 04:15:00|40.76|37.96|40.29|37.49|40.76|37.96|40.27|37.47|0
1656044400000|2022-06-24 04:20:00|40.3|37.5|39.98|37.18|40.33|37.53|39.92|37.12|0
1656044700000|2022-06-24 04:25:00|40|37.2|40.17|37.37|40.18|37.38|39.98|37.18|0
1656045000000|2022-06-24 04:30:00|40.16|37.36|40.03|37.23|40.18|37.38|40.02|37.22|0
1656045300000|2022-06-24 04:35:00|40.02|37.22|40.13|37.33|40.15|37.35|39.98|37.18|0
1656045600000|2022-06-24 04:40:00|40.15|37.35|40.15|37.35|40.21|37.41|40.13|37.33|0
1656045900000|2022-06-24 04:45:00|40.14|37.34|40.18|37.38|40.21|37.41|40.13|37.33|0
1656046200000|2022-06-24 04:50:00|40.21|37.41|40.11|37.31|40.22|37.42|40.09|37.29|0
1656046500000|2022-06-24 04:55:00|40.1|37.3|40.09|37.29|40.13|37.33|39.96|37.16|0
1656046800000|2022-06-24 05:00:00|40.07|37.27|40.12|37.32|40.32|37.52|40|37.2|0
1656047100000|2022-06-24 05:05:00|40.09|37.29|40.17|37.37|40.17|37.37|39.81|37.01|0
1656047400000|2022-06-24 05:10:00|40.14|37.34|40.17|37.37|40.24|37.44|40.06|37.26|0
1656047700000|2022-06-24 05:15:00|40.16|37.36|40.15|37.35|40.22|37.42|40.08|37.28|0
1656048000000|2022-06-24 05:20:00|40.14|37.34|40.18|37.38|40.23|37.43|39.99|37.19|0
1656048300000|2022-06-24 05:25:00|40.2|37.4|39.89|37.09|40.3|37.5|39.87|37.07|0
1656048600000|2022-06-24 05:30:00|39.9|37.1|40.33|37.53|40.33|37.53|39.89|37.09|0
1656048900000|2022-06-24 05:35:00|40.31|37.51|40.1|37.3|40.35|37.55|40.1|37.3|0
1656049200000|2022-06-24 05:40:00|40.05|37.25|40.02|37.22|40.09|37.29|40|37.2|0
1656049500000|2022-06-24 05:45:00|40.05|37.25|40.1|37.3|40.13|37.33|40.02|37.22|0
1656049800000|2022-06-24 05:50:00|40.11|37.31|40.17|37.37|40.3|37.5|40.11|37.31|0
1656050100000|2022-06-24 05:55:00|40.15|37.35|40.36|37.56|40.46|37.66|40.14|37.34|0
1656050400000|2022-06-24 06:00:00|40.44|37.64|40.51|37.71|40.63|37.83|40.42|37.62|0
1656050700000|2022-06-24 06:05:00|40.49|37.69|40.71|37.91|40.73|37.93|40.42|37.62|0
1656051000000|2022-06-24 06:10:00|40.74|37.94|40.48|37.68|40.75|37.95|40.43|37.63|0
1656051300000|2022-06-24 06:15:00|40.47|37.67|40.55|37.75|40.68|37.88|40.41|37.61|0
1656051600000|2022-06-24 06:20:00|40.54|37.74|40.48|37.68|40.69|37.89|40.43|37.63|0
1656051900000|2022-06-24 06:25:00|40.53|37.73|40.6|37.8|40.66|37.86|40.51|37.71|0
1656052200000|2022-06-24 06:30:00|40.62|37.82|40.8|38|40.86|38.06|40.51|37.71|0
1656052500000|2022-06-24 06:35:00|40.81|38.01|40.73|37.93|40.9|38.1|40.73|37.93|0
1656052800000|2022-06-24 06:40:00|40.69|37.89|40.7|37.9|40.81|38.01|40.62|37.82|0
1656053100000|2022-06-24 06:45:00|40.71|37.91|40.72|37.92|40.8|38|40.66|37.86|0
1656053400000|2022-06-24 06:50:00|40.73|37.93|40.77|37.97|40.79|37.99|40.68|37.88|0
1656053700000|2022-06-24 06:55:00|40.78|37.98|40.93|38.13|40.97|38.17|40.78|37.98|0
1656054000000|2022-06-24 07:00:00|40.9|38.1|41.31|38.51|42.4|39.6|40.9|38.1|0
1656054300000|2022-06-24 07:05:00|41.11|38.71|40.94|38.54|41.39|38.99|40.86|38.46|0
1656054600000|2022-06-24 07:10:00|40.95|38.55|41.16|38.76|41.2|38.8|40.86|38.46|0
1656054900000|2022-06-24 07:15:00|41.17|38.77|41.55|39.15|41.71|39.31|41.07|38.67|0
1656055200000|2022-06-24 07:20:00|41.57|39.17|41.62|39.22|41.65|39.25|41.42|39.02|0
1656055500000|2022-06-24 07:25:00|41.61|39.21|41.37|38.97|41.65|39.25|41.35|38.95|0
1656055800000|2022-06-24 07:30:00|41.38|38.98|41.12|38.72|41.41|39.01|41.05|38.65|0
1656056100000|2022-06-24 07:35:00|41.13|38.73|41.07|38.67|41.31|38.91|41.01|38.61|0
1656056400000|2022-06-24 07:40:00|41.09|38.69|40.91|38.51|41.18|38.78|40.87|38.47|0
1656056700000|2022-06-24 07:45:00|40.93|38.53|40.95|38.55|41.07|38.67|40.87|38.47|0
1656057000000|2022-06-24 07:50:00|40.96|38.56|40.95|38.55|40.97|38.57|40.73|38.33|0
1656057300000|2022-06-24 07:55:00|40.93|38.53|41|38.6|41.04|38.64|40.79|38.39|0
1656057600000|2022-06-24 08:00:00|40.92|38.52|41.04|38.64|41.14|38.74|40.75|38.35|0
1656057900000|2022-06-24 08:05:00|41.06|38.66|41.22|38.82|41.24|38.84|41.02|38.62|0
1656058200000|2022-06-24 08:10:00|41.21|38.81|41.35|38.95|41.42|39.02|41.1|38.7|0
1656058500000|2022-06-24 08:15:00|41.4|39|41.14|38.74|41.4|39|41.08|38.68|0
1656058800000|2022-06-24 08:20:00|41.15|38.75|41.47|39.07|41.63|39.23|41.12|38.72|0
1656059100000|2022-06-24 08:25:00|41.46|39.06|41.15|38.75|41.55|39.15|41.15|38.75|0
1656059400000|2022-06-24 08:30:00|41.17|38.77|41.04|38.64|41.31|38.91|41.03|38.63|0
1656059700000|2022-06-24 08:35:00|41.03|38.63|40.99|38.59|41.14|38.74|40.91|38.51|0
1656060000000|2022-06-24 08:40:00|41.02|38.62|40.95|38.55|41.07|38.67|40.9|38.5|0
1656060300000|2022-06-24 08:45:00|40.94|38.54|41.11|38.71|41.11|38.71|40.89|38.49|0
1656060600000|2022-06-24 08:50:00|41.13|38.73|41.08|38.68|41.27|38.87|41.01|38.61|0
1656060900000|2022-06-24 08:55:00|41.07|38.67|41|38.6|41.11|38.71|40.89|38.49|0
1656061200000|2022-06-24 09:00:00|41.01|38.61|41.09|38.69|41.16|38.76|40.97|38.57|0
1656061500000|2022-06-24 09:05:00|41.08|38.68|40.88|38.48|41.19|38.79|40.88|38.48|0
1656061800000|2022-06-24 09:10:00|40.91|38.51|40.8|38.4|40.93|38.53|40.73|38.33|0
1656062100000|2022-06-24 09:15:00|40.78|38.38|40.79|38.39|40.88|38.48|40.74|38.34|0
1656062400000|2022-06-24 09:20:00|40.8|38.4|40.81|38.41|40.86|38.46|40.74|38.34|0
1656062700000|2022-06-24 09:25:00|40.8|38.4|41.02|38.62|41.1|38.7|40.8|38.4|0
1656063000000|2022-06-24 09:30:00|41.01|38.61|40.9|38.5|41.11|38.71|40.9|38.5|0
1656063300000|2022-06-24 09:35:00|40.91|38.51|41.12|38.72|41.13|38.73|40.86|38.46|0
1656063600000|2022-06-24 09:40:00|41.11|38.71|40.89|38.49|41.14|38.74|40.87|38.47|0
1656063900000|2022-06-24 09:45:00|40.9|38.5|40.89|38.49|40.92|38.52|40.76|38.36|0
1656064200000|2022-06-24 09:50:00|40.9|38.5|40.84|38.44|41.03|38.63|40.81|38.41|0
1656064500000|2022-06-24 09:55:00|40.83|38.43|40.62|38.22|40.93|38.53|40.6|38.2|0
1656064800000|2022-06-24 10:00:00|40.61|38.21|40.42|38.02|40.65|38.25|40.38|37.98|0
1656065100000|2022-06-24 10:05:00|40.44|38.04|40.32|37.92|40.65|38.25|40.31|37.91|0
1656065400000|2022-06-24 10:10:00|40.3|37.9|40.4|38|40.46|38.06|40.3|37.9|0
1656065700000|2022-06-24 10:15:00|40.42|38.02|40.34|37.94|41.12|38.72|40.32|37.92|0
1656066000000|2022-06-24 10:20:00|40.32|37.92|40.17|37.77|40.38|37.98|39.57|37.17|0
1656066300000|2022-06-24 10:25:00|40.18|37.78|40.16|37.76|40.23|37.83|40.12|37.72|0
1656066600000|2022-06-24 10:30:00|40.18|37.78|39.91|37.51|40.22|37.82|39.91|37.51|0
1656066900000|2022-06-24 10:35:00|39.99|37.59|40.06|37.66|40.12|37.72|39.96|37.56|0
1656067200000|2022-06-24 10:40:00|40.08|37.68|40.16|37.76|40.22|37.82|40.06|37.66|0
1656067500000|2022-06-24 10:45:00|40.18|37.78|40.14|37.74|40.2|37.8|40.07|37.67|0
1656067800000|2022-06-24 10:50:00|40.13|37.73|40.19|37.79|40.3|37.9|40.08|37.68|0
1656068100000|2022-06-24 10:55:00|40.21|37.81|40.21|37.81|40.39|37.99|40.15|37.75|0
1656068400000|2022-06-24 11:00:00|40.25|37.85|40.29|37.89|40.33|37.93|40.17|37.77|0
1656068700000|2022-06-24 11:05:00|40.31|37.91|40.27|37.87|40.35|37.95|40.27|37.87|0
1656069000000|2022-06-24 11:10:00|40.29|37.89|40.14|37.74|40.33|37.93|40.13|37.73|0
1656069300000|2022-06-24 11:15:00|40.15|37.75|40.07|37.67|40.23|37.83|40.07|37.67|0
1656069600000|2022-06-24 11:20:00|40.06|37.66|40.07|37.67|40.17|37.77|40.03|37.63|0
1656069900000|2022-06-24 11:25:00|40.1|37.7|39.97|37.57|40.2|37.8|39.97|37.57|0
1656070200000|2022-06-24 11:30:00|39.95|37.55|39.87|37.47|40.03|37.63|39.8|37.4|0
1656070500000|2022-06-24 11:35:00|39.89|37.49|40.16|37.76|40.16|37.76|39.87|37.47|0
1656070800000|2022-06-24 11:40:00|40.18|37.78|39.47|37.07|40.24|37.84|38.86|36.46|0
1656071100000|2022-06-24 11:45:00|39.49|37.09|39.7|37.3|39.73|37.33|39.43|37.03|0
1656071400000|2022-06-24 11:50:00|39.68|37.28|39.54|37.14|39.72|37.32|39.53|37.13|0
1656071700000|2022-06-24 11:55:00|39.55|37.15|39.56|37.16|39.6|37.2|39.45|37.05|0
1656072000000|2022-06-24 12:00:00|39.54|37.14|39.42|37.02|39.68|37.28|39.38|36.98|0
1656072300000|2022-06-24 12:05:00|39.46|37.06|39.31|36.91|39.56|37.16|39.22|36.82|0
1656072600000|2022-06-24 12:10:00|39.32|36.92|39.29|36.89|39.33|36.93|39.23|36.83|0
1656072900000|2022-06-24 12:15:00|39.28|36.88|39.25|36.85|39.36|36.96|39.21|36.81|0
1656073200000|2022-06-24 12:20:00|39.23|36.83|39.48|37.08|39.51|37.11|39.15|36.75|0
1656073500000|2022-06-24 12:25:00|39.46|37.06|39.52|37.12|39.54|37.14|39.34|36.94|0
1656073800000|2022-06-24 12:30:00|39.53|37.13|39.72|37.32|39.73|37.33|39.18|36.78|0
1656074100000|2022-06-24 12:35:00|39.69|37.29|39.62|37.22|39.72|37.32|39.55|37.15|0
1656074400000|2022-06-24 12:40:00|39.64|37.24|39.49|37.09|39.64|37.24|39.45|37.05|0
1656074700000|2022-06-24 12:45:00|39.47|37.07|39.65|37.25|39.78|37.38|39.47|37.07|0
1656075000000|2022-06-24 12:50:00|39.68|37.28|39.79|37.39|39.82|37.42|39.68|37.28|0
1656075300000|2022-06-24 12:55:00|39.78|37.38|39.75|37.35|39.85|37.45|39.7|37.3|0
1656075600000|2022-06-24 13:00:00|39.79|37.39|39.58|37.18|39.81|37.41|39.56|37.16|0
1656075900000|2022-06-24 13:05:00|39.56|37.16|39.42|37.02|39.64|37.24|39.38|36.98|0
1656076200000|2022-06-24 13:10:00|39.4|37|39.48|37.08|39.56|37.16|39.4|37|0
1656076500000|2022-06-24 13:15:00|39.46|37.06|39.36|36.96|39.54|37.14|39.31|36.91|0
1656076800000|2022-06-24 13:20:00|39.34|36.94|39.21|36.81|39.4|37|39.17|36.77|0
1656077100000|2022-06-24 13:25:00|39.2|36.8|39.28|36.88|39.46|37.06|39.13|36.73|0
1656077400000|2022-06-24 13:30:00|39.27|36.87|38.36|35.96|39.3|36.9|38.36|35.96|0
1656077700000|2022-06-24 13:35:00|38.32|35.92|39.23|36.83|39.5|37.1|38.21|35.81|0
1656078000000|2022-06-24 13:40:00|39.21|36.81|39.01|36.61|39.34|36.94|38.43|36.03|0
1656078300000|2022-06-24 13:45:00|39|36.6|37.79|35.39|39.07|36.67|37.79|35.39|0
1656078600000|2022-06-24 13:50:00|37.8|35.4|38.02|35.62|38.17|35.77|37.63|35.23|0
1656078900000|2022-06-24 13:55:00|38.04|35.64|38.19|35.79|38.35|35.95|37.97|35.57|0
1656079200000|2022-06-24 14:00:00|37.7|35.3|37.1|34.7|37.7|35.3|36.29|33.89|0
1656079500000|2022-06-24 14:05:00|37.12|34.72|36.08|33.68|37.12|34.72|35.98|33.58|0
1656079800000|2022-06-24 14:10:00|36.05|33.65|36.89|34.49|37.01|34.61|36.01|33.61|0
1656080100000|2022-06-24 14:15:00|36.9|34.5|36.64|34.24|36.9|34.5|36.43|34.03|0
1656080400000|2022-06-24 14:20:00|36.62|34.22|36.71|34.31|36.87|34.47|36.48|34.08|0
1656080700000|2022-06-24 14:25:00|36.67|34.27|36.99|34.59|37.1|34.7|36.67|34.27|0
1656081000000|2022-06-24 14:30:00|36.87|34.47|36.94|34.54|37.08|34.68|36.76|34.36|0
1656081300000|2022-06-24 14:35:00|36.9|34.5|37.18|34.78|37.29|34.89|36.83|34.43|0
1656081600000|2022-06-24 14:40:00|37.17|34.77|37.33|34.93|37.51|35.11|37.16|34.76|0
1656081900000|2022-06-24 14:45:00|37.36|34.96|36.95|34.55|37.51|35.11|36.84|34.44|0
1656082200000|2022-06-24 14:50:00|36.88|34.48|36.98|34.58|37.14|34.74|36.88|34.48|0
1656082500000|2022-06-24 14:55:00|36.97|34.57|36.93|34.53|37.13|34.73|36.7|34.3|0
1656082800000|2022-06-24 15:00:00|36.89|34.49|36.49|34.09|36.95|34.55|36.47|34.07|0
1656083100000|2022-06-24 15:05:00|36.5|34.1|36.59|34.19|36.75|34.35|36.45|34.05|0
1656083400000|2022-06-24 15:10:00|36.55|34.15|36.89|34.49|36.89|34.49|36.54|34.14|0
1656083700000|2022-06-24 15:15:00|36.92|34.52|37.2|34.8|37.3|34.9|36.89|34.49|0
1656084000000|2022-06-24 15:20:00|37.21|34.81|37.01|34.61|37.23|34.83|36.92|34.52|0
1656084300000|2022-06-24 15:25:00|36.99|34.59|36.63|34.23|37.03|34.63|36.6|34.2|0
1656084600000|2022-06-24 15:30:00|36.64|34.24|36.79|34.39|36.79|34.39|36.6|34.2|0
1656084900000|2022-06-24 15:35:00|36.85|34.45|36.15|33.75|36.88|34.48|36.13|33.73|0
1656085200000|2022-06-24 15:40:00|36.2|33.8|36.14|33.74|36.25|33.85|36.06|33.66|0
1656085500000|2022-06-24 15:45:00|36.16|33.76|36.34|33.94|36.37|33.97|36.16|33.76|0
1656085800000|2022-06-24 15:50:00|36.32|33.92|36.12|33.72|36.41|34.01|36.02|33.62|0
1656086100000|2022-06-24 15:55:00|36.11|33.71|36.14|33.74|36.37|33.97|36.09|33.69|0
1656086400000|2022-06-24 16:00:00|36.12|33.72|35.93|33.53|36.23|33.83|35.86|33.46|0
1656086700000|2022-06-24 16:05:00|35.97|33.57|36.02|33.62|36.02|33.62|35.88|33.48|0
1656087000000|2022-06-24 16:10:00|36|33.6|35.5|33.1|36.22|33.82|35.45|33.05|0
1656087300000|2022-06-24 16:15:00|35.47|33.07|35.84|33.44|35.95|33.55|35.43|33.03|0
1656087600000|2022-06-24 16:20:00|35.83|33.43|36.4|34|36.5|34.1|35.81|33.41|0
1656087900000|2022-06-24 16:25:00|36.36|33.96|36.54|34.14|36.59|34.19|36.34|33.94|0
1656088200000|2022-06-24 16:30:00|36.52|34.12|36.1|33.7|36.57|34.17|35.96|33.56|0
1656088500000|2022-06-24 16:35:00|36.12|33.72|35.95|33.55|36.16|33.76|35.93|33.53|0
1656088800000|2022-06-24 16:40:00|35.93|33.53|35.67|33.27|35.98|33.58|35.63|33.23|0
1656089100000|2022-06-24 16:45:00|35.68|33.28|35.89|33.49|36.01|33.61|35.68|33.28|0
1656089400000|2022-06-24 16:50:00|35.86|33.46|35.73|33.33|35.92|33.52|35.73|33.33|0
1656089700000|2022-06-24 16:55:00|35.72|33.32|35.68|33.28|35.78|33.38|35.61|33.21|0
1656090000000|2022-06-24 17:00:00|35.7|33.3|35.54|33.14|35.77|33.37|35.44|33.04|0
1656090300000|2022-06-24 17:05:00|35.52|33.12|35.57|33.17|35.69|33.29|35.49|33.09|0
1656090600000|2022-06-24 17:10:00|35.56|33.16|35.4|33|35.56|33.16|35.4|33|0
1656090900000|2022-06-24 17:15:00|35.42|33.02|36.06|33.66|36.08|33.68|35.42|33.02|0
1656091200000|2022-06-24 17:20:00|36.04|33.64|36.04|33.64|36.15|33.75|35.96|33.56|0
1656091500000|2022-06-24 17:25:00|36.06|33.66|36.04|33.64|36.15|33.75|35.97|33.57|0
1656091800000|2022-06-24 17:30:00|36.02|33.62|36|33.6|36.18|33.78|35.94|33.54|0
1656092100000|2022-06-24 17:35:00|35.99|33.59|36.11|33.71|36.2|33.8|35.99|33.59|0
1656092400000|2022-06-24 17:40:00|36.14|33.74|35.95|33.55|36.21|33.81|35.9|33.5|0
1656092700000|2022-06-24 17:45:00|35.97|33.57|36.07|33.67|36.11|33.71|35.93|33.53|0
1656093000000|2022-06-24 17:50:00|36.05|33.65|36.21|33.81|36.23|33.83|35.95|33.55|0
1656093300000|2022-06-24 17:55:00|36.24|33.84|35.05|32.65|36.28|33.88|35.03|32.63|0
1656093600000|2022-06-24 18:00:00|35.03|32.63|35.03|32.63|35.1|32.7|34.9|32.5|0
1656093900000|2022-06-24 18:05:00|35.02|32.62|35.1|32.7|35.19|32.79|34.96|32.56|0
1656094200000|2022-06-24 18:10:00|35.08|32.68|34.94|32.54|35.08|32.68|34.84|32.44|0
1656094500000|2022-06-24 18:15:00|34.93|32.53|34.87|32.47|35.01|32.61|34.81|32.41|0
1656094800000|2022-06-24 18:20:00|34.86|32.46|34.94|32.54|35.04|32.64|34.84|32.44|0
1656095100000|2022-06-24 18:25:00|34.96|32.56|34.8|32.4|34.98|32.58|34.72|32.32|0
1656095400000|2022-06-24 18:30:00|34.79|32.39|34.63|32.23|34.82|32.42|34.6|32.2|0
1656095700000|2022-06-24 18:35:00|34.65|32.25|34.78|32.38|34.78|32.38|34.56|32.16|0
1656096000000|2022-06-24 18:40:00|34.8|32.4|34.95|32.55|34.98|32.58|34.63|32.23|0
1656096300000|2022-06-24 18:45:00|34.75|32.35|34.55|32.15|34.79|32.39|34.55|32.15|0
1656096600000|2022-06-24 18:50:00|34.57|32.17|34.57|32.17|34.65|32.25|34.55|32.15|0
1656096900000|2022-06-24 18:55:00|34.55|32.15|34.92|32.52|35.06|32.66|34.55|32.15|0
1656097200000|2022-06-24 19:00:00|34.89|32.49|35.26|32.86|35.35|32.95|34.89|32.49|0
1656097500000|2022-06-24 19:05:00|35.29|32.89|35.33|32.93|35.38|32.98|35.22|32.82|0
1656097800000|2022-06-24 19:10:00|35.36|32.96|35.26|32.86|35.41|33.01|35.26|32.86|0
1656098100000|2022-06-24 19:15:00|35.22|32.82|35.2|32.8|35.27|32.87|35.14|32.74|0
1656098400000|2022-06-24 19:20:00|35.19|32.79|35.71|33.31|35.76|33.36|35.12|32.72|0
1656098700000|2022-06-24 19:25:00|35.69|33.29|35.71|33.31|35.88|33.48|35.68|33.28|0
1656099000000|2022-06-24 19:30:00|35.73|33.33|35.3|32.9|35.73|33.33|35.09|32.69|0
1656099300000|2022-06-24 19:35:00|35.28|32.88|35.02|32.62|35.37|32.97|35.02|32.62|0
1656099600000|2022-06-24 19:40:00|35.01|32.61|34.83|32.43|35.04|32.64|34.83|32.43|0
1656099900000|2022-06-24 19:45:00|34.87|32.47|34.94|32.54|34.95|32.55|34.75|32.35|0
1656100200000|2022-06-24 19:50:00|35.03|32.63|35.13|32.25|35.2|32.65|34.71|31.98|0
1656100500000|2022-06-24 19:55:00|35.11|32.23|34.71|31.83|35.38|32.5|34.71|31.83|0
1656100800000|2022-06-24 20:00:00|34.68|31.8|35.14|32.74|35.5|32.78|34.6|31.72|0
1656101100000|2022-06-24 20:05:00|35.16|32.76|34.57|32.17|35.16|32.76|34.4|32|0
1656101400000|2022-06-24 20:10:00|34.58|32.18|34.65|32.25|34.72|32.32|34.52|32.12|0
1656313500000|2022-06-27 07:05:00|33.76|31.36|33.44|31.04|33.88|31.48|33.42|31.02|0
1656313800000|2022-06-27 07:10:00|33.46|31.06|33.47|31.07|33.57|31.17|33.33|30.93|0
1656314100000|2022-06-27 07:15:00|33.46|31.06|33.42|31.02|33.46|31.06|33.09|30.69|0
1656314400000|2022-06-27 07:20:00|33.39|30.99|33.08|30.68|33.4|31|33.04|30.64|0
1656314700000|2022-06-27 07:25:00|33.12|30.72|32.73|30.33|33.13|30.73|32.64|30.24|0
1656315000000|2022-06-27 07:30:00|32.7|30.3|32.27|29.87|32.76|30.36|32.27|29.87|0
1656315300000|2022-06-27 07:35:00|32.24|29.84|32.14|29.74|32.28|29.88|32.05|29.65|0
1656315600000|2022-06-27 07:40:00|32.18|29.78|32.54|30.14|32.55|30.15|32.15|29.75|0
1656315900000|2022-06-27 07:45:00|32.55|30.15|32.35|29.95|32.55|30.15|32.34|29.94|0
1656316200000|2022-06-27 07:50:00|32.36|29.96|32.17|29.77|32.36|29.96|32.11|29.71|0
1656316500000|2022-06-27 07:55:00|32.15|29.75|32.76|30.36|33.43|31.03|32.08|29.68|0
1656316800000|2022-06-27 08:00:00|32.78|30.38|32.78|30.38|32.9|30.5|32.64|30.24|0
1656317100000|2022-06-27 08:05:00|32.8|30.4|32.82|30.42|32.82|30.42|32.57|30.17|0
1656317400000|2022-06-27 08:10:00|32.83|30.43|32.63|30.23|32.87|30.47|32.63|30.23|0
1656317700000|2022-06-27 08:15:00|32.65|30.25|32.69|30.29|32.69|30.29|32.61|30.21|0
1656318000000|2022-06-27 08:20:00|32.68|30.28|32.82|30.42|32.83|30.43|32.65|30.25|0
1656318300000|2022-06-27 08:25:00|32.8|30.4|32.78|30.38|32.83|30.43|32.72|30.32|0
1656318600000|2022-06-27 08:30:00|32.79|30.39|32.86|30.46|32.9|30.5|32.75|30.35|0
1656318900000|2022-06-27 08:35:00|32.85|30.45|33.18|30.78|33.21|30.81|32.85|30.45|0
1656319200000|2022-06-27 08:40:00|33.17|30.77|33.16|30.76|33.26|30.86|33.1|30.7|0
1656319500000|2022-06-27 08:45:00|33.17|30.77|32.81|30.41|33.26|30.86|32.8|30.4|0
1656319800000|2022-06-27 08:50:00|32.79|30.39|33.03|30.63|33.03|30.63|32.75|30.35|0
1656320100000|2022-06-27 08:55:00|33.05|30.65|32.97|30.57|33.1|30.7|32.95|30.55|0
1656320400000|2022-06-27 09:00:00|32.98|30.58|33.01|30.61|33.01|30.61|32.93|30.53|0
1656320700000|2022-06-27 09:05:00|33.03|30.63|33.29|30.89|33.3|30.9|33.03|30.63|0
1656321000000|2022-06-27 09:10:00|33.27|30.87|33.03|30.63|33.27|30.87|32.9|30.5|0
1656321300000|2022-06-27 09:15:00|33.04|30.64|32.98|30.58|33.11|30.71|32.95|30.55|0
1656321600000|2022-06-27 09:20:00|32.96|30.56|32.94|30.54|32.99|30.59|32.83|30.43|0
1656321900000|2022-06-27 09:25:00|32.93|30.53|32.85|30.45|33.04|30.64|32.84|30.44|0
1656322200000|2022-06-27 09:30:00|32.88|30.48|32.99|30.59|32.99|30.59|32.8|30.4|0
1656322500000|2022-06-27 09:35:00|32.94|30.54|33.04|30.64|33.12|30.72|32.93|30.53|0
1656322800000|2022-06-27 09:40:00|33.02|30.62|32.97|30.57|33.13|30.73|32.96|30.56|0
1656323100000|2022-06-27 09:45:00|32.98|30.58|32.92|30.52|32.99|30.59|32.86|30.46|0
1656323400000|2022-06-27 09:50:00|32.94|30.54|33.06|30.66|33.06|30.66|32.89|30.49|0
1656323700000|2022-06-27 09:55:00|33.05|30.65|33.03|30.63|33.06|30.66|32.95|30.55|0
1656324000000|2022-06-27 10:00:00|33.01|30.61|33.04|30.64|33.15|30.75|32.95|30.55|0
1656324300000|2022-06-27 10:05:00|33.03|30.63|33.22|30.82|33.22|30.82|33.03|30.63|0
1656324600000|2022-06-27 10:10:00|33.21|30.81|33.32|30.92|33.32|30.92|33.19|30.79|0
1656324900000|2022-06-27 10:15:00|33.3|30.9|33.1|30.7|33.3|30.9|33.09|30.69|0
1656325200000|2022-06-27 10:20:00|33.09|30.69|33.2|30.8|33.2|30.8|33.07|30.67|0
1656325500000|2022-06-27 10:25:00|33.19|30.79|33.5|31.1|33.52|31.12|33.16|30.76|0
1656325800000|2022-06-27 10:30:00|33.51|31.11|33|30.6|33.54|31.14|33|30.6|0
1656326100000|2022-06-27 10:35:00|33.02|30.62|33.54|31.14|33.56|31.16|33.02|30.62|0
1656326400000|2022-06-27 10:40:00|33.52|31.12|33.39|30.99|33.65|31.25|33.37|30.97|0
1656326700000|2022-06-27 10:45:00|33.42|31.02|33.19|30.79|33.58|31.18|33.16|30.76|0
1656327000000|2022-06-27 10:50:00|33.2|30.8|33.11|30.71|33.24|30.84|33.1|30.7|0
1656327300000|2022-06-27 10:55:00|33.13|30.73|32.93|30.53|33.14|30.74|32.91|30.51|0
1656327600000|2022-06-27 11:00:00|32.92|30.52|32.87|30.47|32.99|30.59|32.85|30.45|0
1656327900000|2022-06-27 11:05:00|32.88|30.48|32.74|30.34|32.92|30.52|32.72|30.32|0
1656328200000|2022-06-27 11:10:00|32.72|30.32|32.67|30.27|32.76|30.36|32.66|30.26|0
1656328500000|2022-06-27 11:15:00|32.66|30.26|32.63|30.23|32.74|30.34|32.61|30.21|0
1656328800000|2022-06-27 11:20:00|32.64|30.24|32.67|30.27|32.67|30.27|32.62|30.22|0
1656329100000|2022-06-27 11:25:00|32.66|30.26|32.83|30.43|32.88|30.48|32.66|30.26|0
1656329400000|2022-06-27 11:30:00|32.84|30.44|32.57|30.17|32.84|30.44|32.57|30.17|0
1656329700000|2022-06-27 11:35:00|32.59|30.19|32.62|30.22|32.65|30.25|32.54|30.14|0
1656330000000|2022-06-27 11:40:00|32.61|30.21|32.59|30.19|32.65|30.25|32.56|30.16|0
1656330300000|2022-06-27 11:45:00|32.6|30.2|32.63|30.23|32.68|30.28|32.59|30.19|0
1656330600000|2022-06-27 11:50:00|32.6|30.2|32.68|30.28|32.7|30.3|32.6|30.2|0
1656330900000|2022-06-27 11:55:00|32.7|30.3|32.77|30.37|32.8|30.4|32.7|30.3|0
1656331200000|2022-06-27 12:00:00|32.76|30.36|32.73|30.33|32.79|30.39|32.68|30.28|0
1656331500000|2022-06-27 12:05:00|32.71|30.31|32.87|30.47|32.9|30.5|32.69|30.29|0
1656331800000|2022-06-27 12:10:00|32.88|30.48|32.87|30.47|33.03|30.63|32.76|30.36|0
1656332100000|2022-06-27 12:15:00|32.8|30.4|32.83|30.43|32.99|30.59|32.68|30.28|0
1656332400000|2022-06-27 12:20:00|32.82|30.42|32.94|30.54|32.96|30.56|32.8|30.4|0
1656332700000|2022-06-27 12:25:00|32.91|30.51|33.33|30.93|33.33|30.93|32.87|30.47|0
1656333000000|2022-06-27 12:30:00|33.27|30.87|33.61|31.21|33.67|31.27|33.17|30.77|0
1656333300000|2022-06-27 12:35:00|33.62|31.22|33.38|30.98|33.64|31.24|33.38|30.98|0
1656333600000|2022-06-27 12:40:00|33.39|30.99|33.28|30.88|33.46|31.06|33.21|30.81|0
1656333900000|2022-06-27 12:45:00|33.25|30.85|33.51|31.11|33.54|31.14|33.09|30.69|0
1656334200000|2022-06-27 12:50:00|33.52|31.12|33.74|31.34|33.75|31.35|33.44|31.04|0
1656334500000|2022-06-27 12:55:00|33.73|31.33|33.6|31.2|33.73|31.33|33.57|31.17|0
1656334800000|2022-06-27 13:00:00|33.57|31.17|33.4|31|33.6|31.2|33.36|30.96|0
1656335100000|2022-06-27 13:05:00|33.42|31.02|33.5|31.1|33.5|31.1|33.37|30.97|0
1656335400000|2022-06-27 13:10:00|33.52|31.12|33.34|30.94|33.58|31.18|33.32|30.92|0
1656335700000|2022-06-27 13:15:00|33.32|30.92|33.37|30.97|33.49|31.09|33.29|30.89|0
1656336000000|2022-06-27 13:20:00|33.38|30.98|33.29|30.89|33.4|31|33.17|30.77|0
1656336300000|2022-06-27 13:25:00|33.25|30.85|33.11|30.71|33.3|30.9|33.09|30.69|0
1656336600000|2022-06-27 13:30:00|33.17|30.77|33.91|31.51|33.97|31.57|32.7|30.3|0
1656336900000|2022-06-27 13:35:00|34.02|31.62|33.52|31.12|34.4|32|33.3|30.9|0
1656337200000|2022-06-27 13:40:00|33.56|31.16|34.13|31.73|34.25|31.85|33.56|31.16|0
1656337500000|2022-06-27 13:45:00|34.17|31.77|34.43|32.03|34.69|32.29|33.68|31.28|0
1656337800000|2022-06-27 13:50:00|34.47|32.07|33.48|31.08|34.57|32.17|33.45|31.05|0
1656338100000|2022-06-27 13:55:00|33.53|31.13|33.96|31.56|34.06|31.66|33.52|31.12|0
1656338400000|2022-06-27 14:00:00|33.97|31.57|32.94|30.54|33.97|31.57|32.81|30.41|0
1656338700000|2022-06-27 14:05:00|32.89|30.49|33.24|30.84|33.58|31.18|32.86|30.46|0
1656339000000|2022-06-27 14:10:00|33.21|30.81|33.41|31.01|33.67|31.27|33.12|30.72|0
1656339300000|2022-06-27 14:15:00|33.44|31.04|33.29|30.89|33.75|31.35|33.06|30.66|0
1656339600000|2022-06-27 14:20:00|33.27|30.87|33.32|30.92|33.55|31.15|32.83|30.43|0
1656339900000|2022-06-27 14:25:00|33.37|30.97|33.53|31.13|33.7|31.3|33.27|30.87|0
1656340200000|2022-06-27 14:30:00|33.65|31.25|33.27|30.87|33.7|31.3|32.99|30.59|0
1656340500000|2022-06-27 14:35:00|33.14|30.74|33.22|30.82|33.55|31.15|33.11|30.71|0
1656340800000|2022-06-27 14:40:00|33.24|30.84|32.81|30.41|33.38|30.98|32.8|30.4|0
1656341100000|2022-06-27 14:45:00|32.84|30.44|32.63|30.23|33.14|30.74|32.62|30.22|0
1656341400000|2022-06-27 14:50:00|32.6|30.2|32.51|30.11|33.05|30.65|32.23|29.83|0
1656341700000|2022-06-27 14:55:00|32.5|30.1|32.46|30.06|32.53|30.13|32.16|29.76|0
1656342000000|2022-06-27 15:00:00|32.43|30.03|32.65|30.25|32.75|30.35|32.34|29.94|0
1656342300000|2022-06-27 15:05:00|32.67|30.27|32.94|30.54|32.99|30.59|32.62|30.22|0
1656342600000|2022-06-27 15:10:00|33.01|30.61|32.66|30.26|33.07|30.67|32.54|30.14|0
1656342900000|2022-06-27 15:15:00|32.69|30.29|32.35|29.95|32.77|30.37|32.32|29.92|0
1656343200000|2022-06-27 15:20:00|32.37|29.97|32.34|29.94|32.45|30.05|31.87|29.47|0
1656343500000|2022-06-27 15:25:00|32.36|29.96|32.34|29.94|32.36|29.96|32.21|29.81|0
1656343800000|2022-06-27 15:30:00|32.32|29.92|32.67|30.27|32.69|30.29|32.32|29.92|0
1656344100000|2022-06-27 15:35:00|32.75|30.35|32.64|30.24|32.9|30.5|32.61|30.21|0
1656344400000|2022-06-27 15:40:00|32.63|30.23|32.35|29.95|32.68|30.28|32.27|29.87|0
1656344700000|2022-06-27 15:45:00|32.34|29.94|32.45|30.05|32.56|30.16|32.19|29.79|0
1656345000000|2022-06-27 15:50:00|32.48|30.08|32.64|30.24|32.67|30.27|32.45|30.05|0
1656345300000|2022-06-27 15:55:00|32.65|30.25|32.52|30.12|32.78|30.38|32.46|30.06|0
1656345600000|2022-06-27 16:00:00|32.57|30.17|32.97|30.57|33.1|30.7|32.44|30.04|0
1656345900000|2022-06-27 16:05:00|32.92|30.52|32.96|30.56|33.17|30.77|32.89|30.49|0
1656346200000|2022-06-27 16:10:00|32.99|30.59|33.05|30.65|33.17|30.77|32.89|30.49|0
1656346500000|2022-06-27 16:15:00|33.07|30.67|32.86|30.46|33.29|30.89|32.84|30.44|0
1656346800000|2022-06-27 16:20:00|32.84|30.44|33.18|30.78|33.2|30.8|32.78|30.38|0
1656347100000|2022-06-27 16:25:00|33.19|30.79|33.3|30.9|33.46|31.06|32.72|30.32|0
1656347400000|2022-06-27 16:30:00|33.35|30.95|33.56|31.16|33.66|31.26|33.33|30.93|0
1656347700000|2022-06-27 16:35:00|33.64|31.24|33.33|30.93|33.69|31.29|33.27|30.87|0
1656348000000|2022-06-27 16:40:00|33.35|30.95|33.02|30.62|33.4|31|33.02|30.62|0
1656348300000|2022-06-27 16:45:00|32.98|30.58|32.99|30.59|33.23|30.83|32.92|30.52|0
1656348600000|2022-06-27 16:50:00|33.02|30.62|32.81|30.41|33.07|30.67|32.76|30.36|0
1656348900000|2022-06-27 16:55:00|32.77|30.37|32.85|30.45|33.08|30.68|32.74|30.34|0
1656349200000|2022-06-27 17:00:00|32.77|30.37|33.24|30.84|33.36|30.96|32.77|30.37|0
1656349500000|2022-06-27 17:05:00|33.26|30.86|33.28|30.88|33.57|31.17|33.26|30.86|0
1656349800000|2022-06-27 17:10:00|33.27|30.87|32.89|30.49|33.27|30.87|32.83|30.43|0
1656350100000|2022-06-27 17:15:00|32.91|30.51|32.87|30.47|33.1|30.7|32.75|30.35|0
1656350400000|2022-06-27 17:20:00|32.84|30.44|32.94|30.54|33.09|30.69|32.78|30.38|0
1656350700000|2022-06-27 17:25:00|32.89|30.49|33.08|30.68|33.17|30.77|32.89|30.49|0
1656351000000|2022-06-27 17:30:00|33.13|30.73|33.26|30.86|33.33|30.93|33.07|30.67|0
1656351300000|2022-06-27 17:35:00|33.28|30.88|33.22|30.82|33.42|31.02|33.16|30.76|0
1656351600000|2022-06-27 17:40:00|33.26|30.86|33.54|31.14|33.65|31.25|33.18|30.78|0
1656351900000|2022-06-27 17:45:00|33.56|31.16|33.64|31.24|33.84|31.44|33.51|31.11|0
1656352200000|2022-06-27 17:50:00|33.59|31.19|33.5|31.1|33.69|31.29|33.39|30.99|0
1656352500000|2022-06-27 17:55:00|33.47|31.07|33.63|31.23|33.65|31.25|33.45|31.05|0
1656352800000|2022-06-27 18:00:00|33.65|31.25|33.17|30.77|33.8|31.4|33.11|30.71|0
1656353100000|2022-06-27 18:05:00|33.16|30.76|33.34|30.94|33.47|31.07|33.12|30.72|0
1656353400000|2022-06-27 18:10:00|33.32|30.92|33.15|30.75|33.45|31.05|33.06|30.66|0
1656353700000|2022-06-27 18:15:00|33.12|30.72|32.81|30.41|33.13|30.73|32.81|30.41|0
1656354000000|2022-06-27 18:20:00|32.79|30.39|32.96|30.56|33.05|30.65|32.79|30.39|0
1656354300000|2022-06-27 18:25:00|32.99|30.59|32.84|30.44|33.05|30.65|32.67|30.27|0
1656354600000|2022-06-27 18:30:00|32.87|30.47|32.55|30.15|32.99|30.59|32.55|30.15|0
1656354900000|2022-06-27 18:35:00|32.53|30.13|32.4|30|32.64|30.24|32.34|29.94|0
1656355200000|2022-06-27 18:40:00|32.39|29.99|32.59|30.19|32.69|30.29|32.39|29.99|0
1656355500000|2022-06-27 18:45:00|32.61|30.21|32.48|30.08|32.77|30.37|32.42|30.02|0
1656355800000|2022-06-27 18:50:00|32.5|30.1|32.67|30.27|32.79|30.39|32.5|30.1|0
1656356100000|2022-06-27 18:55:00|32.66|30.26|32.83|30.43|32.87|30.47|32.54|30.14|0
1656356400000|2022-06-27 19:00:00|32.87|30.47|33.34|30.94|33.39|30.99|32.75|30.35|0
1656356700000|2022-06-27 19:05:00|33.36|30.96|32.98|30.58|33.56|31.16|32.91|30.51|0
1656357000000|2022-06-27 19:10:00|33.01|30.61|32.57|30.17|33.03|30.63|32.55|30.15|0
1656357300000|2022-06-27 19:15:00|32.6|30.2|32.5|30.1|32.68|30.28|32.42|30.02|0
1656357600000|2022-06-27 19:20:00|32.52|30.12|32.71|30.31|32.78|30.38|32.49|30.09|0
1656357900000|2022-06-27 19:25:00|32.66|30.26|32.65|30.25|32.79|30.39|32.44|30.04|0
1656358200000|2022-06-27 19:30:00|32.66|30.26|32.97|30.57|32.99|30.59|32.66|30.26|0
1656358500000|2022-06-27 19:35:00|32.95|30.55|33.23|30.83|33.36|30.96|32.95|30.55|0
1656358800000|2022-06-27 19:40:00|33.27|30.87|32.63|30.23|33.33|30.93|32.63|30.23|0
1656359100000|2022-06-27 19:45:00|32.64|30.24|32.67|30.27|32.97|30.57|32.4|30|0
1656359400000|2022-06-27 19:50:00|33.02|30.62|33.36|30.96|33.56|31.16|33.02|30.62|0
1656359700000|2022-06-27 19:55:00|33.33|30.93|32.75|30.35|33.36|30.96|32.75|30.35|0
1656360000000|2022-06-27 20:00:00|32.61|30.21|32.57|30.17|32.74|30.34|32.41|30.01|0
1656360300000|2022-06-27 20:05:00|32.59|30.19|32.46|30.06|32.67|30.27|32.46|30.06|0
1656360600000|2022-06-27 20:10:00|32.48|30.08|32.54|30.14|32.59|30.19|32.39|29.99|0
1656360900000|2022-06-27 20:15:00|32.66|29.86|32.64|29.84|32.69|29.89|32.58|29.78|0
1656361200000|2022-06-27 20:20:00|32.66|29.86|32.31|29.51|33|30.2|32.24|29.44|0
1656361500000|2022-06-27 20:25:00|32.32|29.52|32.45|29.65|32.45|29.65|32.27|29.47|0
1656361800000|2022-06-27 20:30:00|32.43|29.63|32.45|29.65|32.48|29.68|32.38|29.58|0
1656362100000|2022-06-27 20:35:00|32.46|29.66|32.41|29.61|32.46|29.66|32.33|29.53|0
1656362400000|2022-06-27 20:40:00|32.43|29.63|32.45|29.65|32.48|29.68|32.4|29.6|0
1656362700000|2022-06-27 20:45:00|32.43|29.63|32.36|29.56|32.43|29.63|32.32|29.52|0
1656363000000|2022-06-27 20:50:00|32.35|29.55|32.38|29.58|32.41|29.61|32.3|29.5|0
1656363300000|2022-06-27 20:55:00|32.39|29.59|32.39|29.59|32.41|29.61|32.35|29.55|0
1656363600000|2022-06-27 21:00:00|32.38|29.58|32.33|29.53|32.38|29.58|32.33|29.53|0
1656363900000|2022-06-27 21:05:00|32.32|29.52|32.31|29.51|32.33|29.53|32.3|29.5|0
1656364200000|2022-06-27 21:10:00|32.32|29.52|32.31|29.51|32.32|29.52|32.3|29.5|0
1656364500000|2022-06-27 21:15:00|32.32|29.52|32.32|29.52|32.32|29.52|32.3|29.5|0
1656364800000|2022-06-27 21:20:00|32.33|29.53|32.33|29.53|32.34|29.54|32.32|29.52|0
1656365100000|2022-06-27 21:25:00|32.34|29.54|32.33|29.53|32.34|29.54|32.33|29.53|0
1656365400000|2022-06-27 21:30:00|32.35|29.55|32.33|29.53|32.35|29.55|32.33|29.53|0
1656365700000|2022-06-27 21:35:00|32.34|29.54|32.4|29.6|32.4|29.6|32.34|29.54|0
1656366000000|2022-06-27 21:40:00|32.39|29.59|32.46|29.66|32.46|29.66|32.39|29.59|0
1656366300000|2022-06-27 21:45:00|32.45|29.65|32.41|29.61|32.46|29.66|32.41|29.61|0
1656366600000|2022-06-27 21:50:00|32.42|29.62|32.41|29.61|32.43|29.63|32.39|29.59|0
1656366900000|2022-06-27 21:55:00|32.4|29.6|32.39|29.59|32.41|29.61|32.36|29.56|0
1656367200000|2022-06-27 22:00:00|32.26|29.46|32.56|29.76|32.59|29.79|32.24|29.44|0
1656367500000|2022-06-27 22:05:00|32.55|29.75|32.51|29.71|32.59|29.79|32.5|29.7|0
1656367800000|2022-06-27 22:10:00|32.5|29.7|32.53|29.73|32.62|29.82|32.46|29.66|0
1656368100000|2022-06-27 22:15:00|32.51|29.71|32.6|29.8|32.6|29.8|32.5|29.7|0
1656368400000|2022-06-27 22:20:00|32.58|29.78|32.6|29.8|32.63|29.83|32.57|29.77|0
1656368700000|2022-06-27 22:25:00|32.61|29.81|32.55|29.75|32.61|29.81|32.52|29.72|0
1656369000000|2022-06-27 22:30:00|32.56|29.76|32.55|29.75|32.6|29.8|32.53|29.73|0
1656369300000|2022-06-27 22:35:00|32.54|29.74|32.56|29.76|32.57|29.77|32.51|29.71|0
1656369600000|2022-06-27 22:40:00|32.54|29.74|32.38|29.58|32.58|29.78|32.38|29.58|0
1656369900000|2022-06-27 22:45:00|32.37|29.57|32.32|29.52|32.37|29.57|32.27|29.47|0
1656370200000|2022-06-27 22:50:00|32.33|29.53|32.28|29.48|32.33|29.53|32.27|29.47|0
1656370500000|2022-06-27 22:55:00|32.27|29.47|32.28|29.48|32.28|29.48|32.25|29.45|0
1656370800000|2022-06-27 23:00:00|32.27|29.47|32.36|29.56|32.36|29.56|32.13|29.33|0
1656371100000|2022-06-27 23:05:00|32.38|29.58|32.3|29.5|32.41|29.61|32.3|29.5|0
1656371400000|2022-06-27 23:10:00|32.28|29.48|32.29|29.49|32.34|29.54|32.22|29.42|0
1656371700000|2022-06-27 23:15:00|32.28|29.48|32.29|29.49|32.36|29.56|32.28|29.48|0
1656372000000|2022-06-27 23:20:00|32.28|29.48|32.31|29.51|32.33|29.53|32.28|29.48|0
1656372300000|2022-06-27 23:25:00|32.3|29.5|32.29|29.49|32.32|29.52|32.28|29.48|0
1656372600000|2022-06-27 23:30:00|32.28|29.48|32.34|29.54|32.34|29.54|32.28|29.48|0
1656372900000|2022-06-27 23:35:00|32.35|29.55|32.35|29.55|32.37|29.57|32.34|29.54|0
1656373200000|2022-06-27 23:40:00|32.36|29.56|32.42|29.62|32.42|29.62|32.35|29.55|0
1656373500000|2022-06-27 23:45:00|32.4|29.6|32.3|29.5|32.4|29.6|32.3|29.5|0
1656373800000|2022-06-27 23:50:00|32.32|29.52|32.49|29.69|32.49|29.69|32.31|29.51|0
1656374100000|2022-06-27 23:55:00|32.51|29.71|32.33|29.53|32.51|29.71|32.33|29.53|0
1656374400000|2022-06-28 00:00:00|32.35|29.55|32.03|29.23|32.36|29.56|31.9|29.1|0
1656374700000|2022-06-28 00:05:00|32.01|29.21|31.91|29.11|32.07|29.27|31.85|29.05|0
1656375000000|2022-06-28 00:10:00|31.92|29.12|31.95|29.15|31.97|29.17|31.84|29.04|0
1656375300000|2022-06-28 00:15:00|31.93|29.13|31.96|29.16|31.96|29.16|31.88|29.08|0
1656375600000|2022-06-28 00:20:00|31.98|29.18|32.05|29.25|32.1|29.3|31.98|29.18|0
1656375900000|2022-06-28 00:25:00|32.03|29.23|32.02|29.22|32.07|29.27|32.01|29.21|0
1656376200000|2022-06-28 00:30:00|32.03|29.23|31.97|29.17|32.32|29.52|31.97|29.17|0
1656376500000|2022-06-28 00:35:00|31.99|29.19|32.03|29.23|32.05|29.25|31.97|29.17|0
1656376800000|2022-06-28 00:40:00|32.04|29.24|32.02|29.22|32.05|29.25|31.99|29.19|0
1656377100000|2022-06-28 00:45:00|32.03|29.23|32.11|29.31|32.16|29.36|32.02|29.22|0
1656377400000|2022-06-28 00:50:00|32.1|29.3|32.22|29.42|32.31|29.51|32.1|29.3|0
1656377700000|2022-06-28 00:55:00|32.23|29.43|32.13|29.33|32.24|29.44|32.13|29.33|0
1656378000000|2022-06-28 01:00:00|32.14|29.34|32.11|29.31|32.16|29.36|32.09|29.29|0
1656378300000|2022-06-28 01:05:00|32.09|29.29|32.11|29.31|32.16|29.36|32.08|29.28|0
1656378600000|2022-06-28 01:10:00|32.1|29.3|32.03|29.23|32.15|29.35|32.01|29.21|0
1656378900000|2022-06-28 01:15:00|32.01|29.21|31.99|29.19|32.09|29.29|31.99|29.19|0
1656379200000|2022-06-28 01:20:00|32.01|29.21|32.17|29.37|32.17|29.37|31.99|29.19|0
1656379500000|2022-06-28 01:25:00|32.16|29.36|32.37|29.57|32.44|29.64|32.12|29.32|0
1656379800000|2022-06-28 01:30:00|32.36|29.56|32.4|29.6|32.48|29.68|32.26|29.46|0
1656380100000|2022-06-28 01:35:00|32.39|29.59|32.31|29.51|32.45|29.65|32.25|29.45|0
1656380400000|2022-06-28 01:40:00|32.29|29.49|32.42|29.62|32.42|29.62|32.26|29.46|0
1656380700000|2022-06-28 01:45:00|32.43|29.63|32.85|30.05|32.87|30.07|32.42|29.62|0
1656381000000|2022-06-28 01:50:00|32.87|30.07|33.03|30.23|33.06|30.26|32.77|29.97|0
1656381300000|2022-06-28 01:55:00|33.06|30.26|33.24|30.44|33.32|30.52|33|30.2|0
1656381600000|2022-06-28 02:00:00|33.23|30.43|33.06|30.26|33.23|30.43|33|30.2|0
1656381900000|2022-06-28 02:05:00|33.04|30.24|32.85|30.05|33.04|30.24|32.83|30.03|0
1656382200000|2022-06-28 02:10:00|32.83|30.03|32.99|30.19|33.01|30.21|32.83|30.03|0
1656382500000|2022-06-28 02:15:00|33.01|30.21|33.02|30.22|33.02|30.22|32.88|30.08|0
1656382800000|2022-06-28 02:20:00|33.01|30.21|33.23|30.43|33.35|30.55|33.01|30.21|0
1656383100000|2022-06-28 02:25:00|33.24|30.44|33.67|30.87|33.87|31.07|33.14|30.34|0
1656383400000|2022-06-28 02:30:00|33.71|30.91|33.55|30.75|33.8|31|33.55|30.75|0
1656383700000|2022-06-28 02:35:00|33.53|30.73|33.51|30.71|33.61|30.81|33.46|30.66|0
1656384000000|2022-06-28 02:40:00|33.5|30.7|33.56|30.76|33.62|30.82|33.46|30.66|0
1656384300000|2022-06-28 02:45:00|33.55|30.75|33.43|30.63|33.66|30.86|33.39|30.59|0
1656384600000|2022-06-28 02:50:00|33.44|30.64|33.36|30.56|33.44|30.64|33.28|30.48|0
1656384900000|2022-06-28 02:55:00|33.38|30.58|33.32|30.52|33.38|30.58|33.26|30.46|0
1656385200000|2022-06-28 03:00:00|33.28|30.48|33.29|30.49|33.37|30.57|33.28|30.48|0
1656385500000|2022-06-28 03:05:00|33.31|30.51|33.04|30.24|33.32|30.52|32.96|30.16|0
1656385800000|2022-06-28 03:10:00|33.05|30.25|33.16|30.36|33.17|30.37|33.04|30.24|0
1656386100000|2022-06-28 03:15:00|33.17|30.37|33.15|30.35|33.25|30.45|33.11|30.31|0
1656386400000|2022-06-28 03:20:00|33.16|30.36|33.22|30.42|33.3|30.5|33.16|30.36|0
1656386700000|2022-06-28 03:25:00|33.2|30.4|32.94|30.14|33.2|30.4|32.88|30.08|0
1656387000000|2022-06-28 03:30:00|32.91|30.11|32.92|30.12|32.94|30.14|32.77|29.97|0
1656387300000|2022-06-28 03:35:00|32.93|30.13|32.99|30.19|33|30.2|32.88|30.08|0
1656387600000|2022-06-28 03:40:00|32.98|30.18|32.94|30.14|32.99|30.19|32.9|30.1|0
1656387900000|2022-06-28 03:45:00|32.92|30.12|32.85|30.05|32.94|30.14|32.81|30.01|0
1656388200000|2022-06-28 03:50:00|32.87|30.07|32.95|30.15|33.02|30.22|32.82|30.02|0
1656388500000|2022-06-28 03:55:00|32.97|30.17|32.92|30.12|33.02|30.22|32.92|30.12|0
1656388800000|2022-06-28 04:00:00|32.9|30.1|32.79|29.99|32.95|30.15|32.79|29.99|0
1656389100000|2022-06-28 04:05:00|32.78|29.98|32.85|30.05|32.9|30.1|32.77|29.97|0
1656389400000|2022-06-28 04:10:00|32.86|30.06|32.86|30.06|32.91|30.11|32.85|30.05|0
1656389700000|2022-06-28 04:15:00|32.87|30.07|33.14|30.34|33.16|30.36|32.87|30.07|0
1656390000000|2022-06-28 04:20:00|33.13|30.33|33.07|30.27|33.17|30.37|33.06|30.26|0
1656390300000|2022-06-28 04:25:00|33.08|30.28|33.02|30.22|33.14|30.34|33.01|30.21|0
1656390600000|2022-06-28 04:30:00|33.01|30.21|32.73|29.93|33.02|30.22|32.73|29.93|0
1656390900000|2022-06-28 04:35:00|32.72|29.92|32.71|29.91|32.73|29.93|32.65|29.85|0
1656391200000|2022-06-28 04:40:00|32.69|29.89|32.81|30.01|32.84|30.04|32.68|29.88|0
1656391500000|2022-06-28 04:45:00|32.8|30|32.81|30.01|32.87|30.07|32.78|29.98|0
1656391800000|2022-06-28 04:50:00|32.82|30.02|32.93|30.13|32.98|30.18|32.81|30.01|0
1656392100000|2022-06-28 04:55:00|32.92|30.12|32.92|30.12|32.98|30.18|32.91|30.11|0
1656392400000|2022-06-28 05:00:00|32.91|30.11|32.83|30.03|32.93|30.13|32.66|29.86|0
1656392700000|2022-06-28 05:05:00|32.85|30.05|32.68|29.88|32.92|30.12|32.65|29.85|0
1656393000000|2022-06-28 05:10:00|32.67|29.87|32.69|29.89|32.75|29.95|32.64|29.84|0
1656393300000|2022-06-28 05:15:00|32.68|29.88|32.73|29.93|32.77|29.97|32.67|29.87|0
1656393600000|2022-06-28 05:20:00|32.74|29.94|32.77|29.97|32.82|30.02|32.72|29.92|0
1656393900000|2022-06-28 05:25:00|32.8|30|32.76|29.96|32.86|30.06|32.68|29.88|0
1656394200000|2022-06-28 05:30:00|32.73|29.93|32.63|29.83|32.78|29.98|32.63|29.83|0
1656394500000|2022-06-28 05:35:00|32.65|29.85|32.47|29.67|32.65|29.85|32.37|29.57|0
1656394800000|2022-06-28 05:40:00|32.46|29.66|32.55|29.75|32.6|29.8|32.42|29.62|0
1656395100000|2022-06-28 05:45:00|32.52|29.72|32.5|29.7|32.6|29.8|32.45|29.65|0
1656395400000|2022-06-28 05:50:00|32.52|29.72|32.55|29.75|32.58|29.78|32.47|29.67|0
1656395700000|2022-06-28 05:55:00|32.54|29.74|32.51|29.71|32.55|29.75|32.42|29.62|0
1656396000000|2022-06-28 06:00:00|32.45|29.65|32.16|29.36|32.48|29.68|32.16|29.36|0
1656396300000|2022-06-28 06:05:00|32.21|29.41|31.7|28.9|32.25|29.45|31.65|28.85|0
1656396600000|2022-06-28 06:10:00|31.72|28.92|31.45|28.65|31.73|28.93|31.18|28.38|0
1656396900000|2022-06-28 06:15:00|31.46|28.66|31.42|28.62|31.52|28.72|31.25|28.45|0
1656397200000|2022-06-28 06:20:00|31.43|28.63|31.41|28.61|31.46|28.66|31.32|28.52|0
1656397500000|2022-06-28 06:25:00|31.42|28.62|31.35|28.55|31.44|28.64|31.34|28.54|0
1656397800000|2022-06-28 06:30:00|31.34|28.54|31.48|28.68|31.54|28.74|31.32|28.52|0
1656398100000|2022-06-28 06:35:00|31.47|28.67|31.52|28.72|31.66|28.86|31.47|28.67|0
1656398400000|2022-06-28 06:40:00|31.55|28.75|31.39|28.59|31.57|28.77|31.35|28.55|0
1656398700000|2022-06-28 06:45:00|31.42|28.62|31.41|28.61|31.47|28.67|31.33|28.53|0
1656399000000|2022-06-28 06:50:00|31.39|28.59|31.86|29.06|31.86|29.06|31.38|28.58|0
1656399300000|2022-06-28 06:55:00|31.87|29.07|31.96|29.16|32.01|29.21|31.86|29.06|0
1656399600000|2022-06-28 07:00:00|31.97|29.17|31.75|28.95|31.97|29.17|31.62|28.82|0
1656399900000|2022-06-28 07:05:00|31.55|29.15|31.79|29.39|31.89|29.49|31.54|29.14|0
1656400200000|2022-06-28 07:10:00|31.81|29.41|31.21|28.81|31.81|29.41|31.06|28.66|0
1656400500000|2022-06-28 07:15:00|31.23|28.83|31.56|29.16|31.56|29.16|31.18|28.78|0
1656400800000|2022-06-28 07:20:00|31.54|29.14|31.75|29.35|31.91|29.51|31.5|29.1|0
1656401100000|2022-06-28 07:25:00|31.76|29.36|32.18|29.78|32.25|29.85|31.74|29.34|0
1656401400000|2022-06-28 07:30:00|32.23|29.83|32.63|30.23|32.74|30.34|32.22|29.82|0
1656401700000|2022-06-28 07:35:00|32.66|30.26|32.79|30.39|32.79|30.39|32.44|30.04|0
1656402000000|2022-06-28 07:40:00|32.74|30.34|32.78|30.38|32.81|30.41|32.63|30.23|0
1656402300000|2022-06-28 07:45:00|32.79|30.39|32.99|30.59|33.09|30.69|32.65|30.25|0
1656402600000|2022-06-28 07:50:00|32.96|30.56|32.64|30.24|33.01|30.61|32.55|30.15|0
1656402900000|2022-06-28 07:55:00|32.63|30.23|32.51|30.11|32.68|30.28|32.49|30.09|0
1656403200000|2022-06-28 08:00:00|32.5|30.1|32.27|29.87|32.57|30.17|32.25|29.85|0
1656403500000|2022-06-28 08:05:00|32.28|29.88|32.38|29.98|32.38|29.98|32.12|29.72|0
1656403800000|2022-06-28 08:10:00|32.35|29.95|32.37|29.97|32.41|30.01|32.31|29.91|0
1656404100000|2022-06-28 08:15:00|32.38|29.98|32.36|29.96|32.42|30.02|32.25|29.85|0
1656404400000|2022-06-28 08:20:00|32.34|29.94|32.54|30.14|32.62|30.22|32.14|29.74|0
1656404700000|2022-06-28 08:25:00|32.51|30.11|32.44|30.04|32.54|30.14|32.41|30.01|0
1656405000000|2022-06-28 08:30:00|32.43|30.03|32.6|30.2|32.6|30.2|32.42|30.02|0
1656405300000|2022-06-28 08:35:00|32.63|30.23|32.32|29.92|32.63|30.23|32.31|29.91|0
1656405600000|2022-06-28 08:40:00|32.34|29.94|32.51|30.11|32.53|30.13|32.34|29.94|0
1656405900000|2022-06-28 08:45:00|32.53|30.13|32.48|30.08|32.58|30.18|32.42|30.02|0
1656406200000|2022-06-28 08:50:00|32.49|30.09|32.35|29.95|32.49|30.09|32.35|29.95|0
1656406500000|2022-06-28 08:55:00|32.34|29.94|32.14|29.74|32.36|29.96|32.13|29.73|0
1656406800000|2022-06-28 09:00:00|32.18|29.78|32.16|29.76|32.23|29.83|32.11|29.71|0
1656407100000|2022-06-28 09:05:00|32.18|29.78|32.08|29.68|32.18|29.78|32.05|29.65|0
1656407400000|2022-06-28 09:10:00|32.06|29.66|31.95|29.55|32.06|29.66|31.91|29.51|0
1656407700000|2022-06-28 09:15:00|31.92|29.52|31.55|29.15|32.2|29.8|31.54|29.14|0
1656408000000|2022-06-28 09:20:00|31.52|29.12|31.51|29.11|31.55|29.15|31.4|29|0
1656408300000|2022-06-28 09:25:00|31.5|29.1|31.42|29.02|31.52|29.12|31.37|28.97|0
1656408600000|2022-06-28 09:30:00|31.43|29.03|31.66|29.26|31.69|29.29|31.39|28.99|0
1656408900000|2022-06-28 09:35:00|31.65|29.25|31.78|29.38|31.85|29.45|31.61|29.21|0
1656409200000|2022-06-28 09:40:00|31.77|29.37|31.87|29.47|31.91|29.51|31.76|29.36|0
1656409500000|2022-06-28 09:45:00|31.86|29.46|31.86|29.46|31.92|29.52|31.75|29.35|0
1656409800000|2022-06-28 09:50:00|31.84|29.44|31.73|29.33|31.84|29.44|31.6|29.2|0
1656410100000|2022-06-28 09:55:00|31.75|29.35|31.85|29.45|31.9|29.5|31.67|29.27|0
1656410400000|2022-06-28 10:00:00|31.86|29.46|31.81|29.41|31.86|29.46|31.7|29.3|0
1656410700000|2022-06-28 10:05:00|31.82|29.42|31.88|29.48|31.91|29.51|31.75|29.35|0
1656411000000|2022-06-28 10:10:00|31.95|29.55|31.92|29.52|31.96|29.56|31.84|29.44|0
1656411300000|2022-06-28 10:15:00|31.91|29.51|31.87|29.47|31.93|29.53|31.84|29.44|0
1656411600000|2022-06-28 10:20:00|31.88|29.48|31.72|29.32|31.88|29.48|31.68|29.28|0
1656411900000|2022-06-28 10:25:00|31.75|29.35|31.71|29.31|31.79|29.39|31.69|29.29|0
1656412200000|2022-06-28 10:30:00|31.74|29.34|31.56|29.16|31.74|29.34|31.55|29.15|0
1656412500000|2022-06-28 10:35:00|31.57|29.17|31.61|29.21|31.66|29.26|31.57|29.17|0
1656412800000|2022-06-28 10:40:00|31.59|29.19|31.68|29.28|31.77|29.37|31.56|29.16|0
1656413100000|2022-06-28 10:45:00|31.69|29.29|31.69|29.29|31.75|29.35|31.61|29.21|0
1656413400000|2022-06-28 10:50:00|31.7|29.3|31.56|29.16|31.73|29.33|31.56|29.16|0
1656413700000|2022-06-28 10:55:00|31.55|29.15|31.49|29.09|31.62|29.22|31.43|29.03|0
1656414000000|2022-06-28 11:00:00|31.5|29.1|31.63|29.23|31.7|29.3|31.48|29.08|0
1656414300000|2022-06-28 11:05:00|31.67|29.27|31.46|29.06|31.69|29.29|31.46|29.06|0
1656414600000|2022-06-28 11:10:00|31.45|29.05|31.46|29.06|31.54|29.14|31.43|29.03|0
1656414900000|2022-06-28 11:15:00|31.49|29.09|31.5|29.1|31.52|29.12|31.46|29.06|0
1656415200000|2022-06-28 11:20:00|31.47|29.07|31.47|29.07|31.54|29.14|31.45|29.05|0
1656415500000|2022-06-28 11:25:00|31.49|29.09|31.31|28.91|31.56|29.16|31.3|28.9|0
1656415800000|2022-06-28 11:30:00|31.32|28.92|31.38|28.98|31.4|29|31.32|28.92|0
1656416100000|2022-06-28 11:35:00|31.39|28.99|31.45|29.05|31.5|29.1|31.36|28.96|0
1656416400000|2022-06-28 11:40:00|31.47|29.07|31.37|28.97|31.5|29.1|31.37|28.97|0
1656416700000|2022-06-28 11:45:00|31.39|28.99|31.44|29.04|31.45|29.05|31.37|28.97|0
1656417000000|2022-06-28 11:50:00|31.45|29.05|31.5|29.1|31.57|29.17|31.43|29.03|0
1656417300000|2022-06-28 11:55:00|31.51|29.11|31.46|29.06|31.62|29.22|31.45|29.05|0
1656417600000|2022-06-28 12:00:00|31.48|29.08|31.45|29.05|31.56|29.16|31.4|29|0
1656417900000|2022-06-28 12:05:00|31.46|29.06|31.54|29.14|31.59|29.19|31.43|29.03|0
1656418200000|2022-06-28 12:10:00|31.53|29.13|31.59|29.19|31.66|29.26|31.52|29.12|0
1656418500000|2022-06-28 12:15:00|31.62|29.22|31.82|29.42|31.87|29.47|31.51|29.11|0
1656418800000|2022-06-28 12:20:00|31.84|29.44|31.94|29.54|32.12|29.72|31.79|29.39|0
1656419100000|2022-06-28 12:25:00|31.96|29.56|32.31|29.91|32.34|29.94|31.94|29.54|0
1656419400000|2022-06-28 12:30:00|32.29|29.89|32.45|30.05|32.49|30.09|32.12|29.72|0
1656419700000|2022-06-28 12:35:00|32.44|30.04|32.2|29.8|32.45|30.05|32.16|29.76|0
1656420000000|2022-06-28 12:40:00|32.18|29.78|32.08|29.68|32.18|29.78|31.96|29.56|0
1656420300000|2022-06-28 12:45:00|32.07|29.67|32.02|29.62|32.07|29.67|31.97|29.57|0
1656420600000|2022-06-28 12:50:00|32|29.6|31.95|29.55|32.08|29.68|31.89|29.49|0
1656420900000|2022-06-28 12:55:00|31.97|29.57|31.9|29.5|31.97|29.57|31.86|29.46|0
1656421200000|2022-06-28 13:00:00|31.89|29.49|31.82|29.42|31.89|29.49|31.76|29.36|0
1656421500000|2022-06-28 13:05:00|31.81|29.41|31.73|29.33|31.81|29.41|31.68|29.28|0
1656421800000|2022-06-28 13:10:00|31.71|29.31|31.88|29.48|31.95|29.55|31.71|29.31|0
1656422100000|2022-06-28 13:15:00|31.9|29.5|31.77|29.37|31.9|29.5|31.76|29.36|0
1656422400000|2022-06-28 13:20:00|31.76|29.36|31.82|29.42|31.85|29.45|31.69|29.29|0
1656422700000|2022-06-28 13:25:00|31.8|29.4|31.82|29.42|31.94|29.54|31.71|29.31|0
1656423000000|2022-06-28 13:30:00|31.9|29.5|30.41|28.01|31.9|29.5|30.22|27.82|0
1656423300000|2022-06-28 13:35:00|30.34|27.94|30.52|28.12|31.28|28.88|30.2|27.8|0
1656423600000|2022-06-28 13:40:00|30.58|28.18|30.64|28.24|30.88|28.48|30.46|28.06|0
1656423900000|2022-06-28 13:45:00|30.57|28.17|30.56|28.16|31.07|28.67|30.53|28.13|0
1656424200000|2022-06-28 13:50:00|30.53|28.13|30.93|28.53|31|28.6|30.52|28.12|0
1656424500000|2022-06-28 13:55:00|30.95|28.55|31.04|28.64|31.63|29.23|30.9|28.5|0
1656424800000|2022-06-28 14:00:00|31.07|28.67|31.6|29.2|31.73|29.33|30.85|28.45|0
1656425100000|2022-06-28 14:05:00|31.65|29.25|31.62|29.22|31.89|29.49|30.99|28.59|0
1656425400000|2022-06-28 14:10:00|31.68|29.28|31.31|28.91|31.68|29.28|31.26|28.86|0
1656425700000|2022-06-28 14:15:00|31.34|28.94|31.63|29.23|31.63|29.23|31.25|28.85|0
1656426000000|2022-06-28 14:20:00|31.66|29.26|31.87|29.47|32.11|29.71|31.54|29.14|0
1656426300000|2022-06-28 14:25:00|31.88|29.48|32.3|29.9|32.32|29.92|31.71|29.31|0
1656426600000|2022-06-28 14:30:00|32.4|30|32.26|29.86|33.03|30.63|31.55|29.15|0
1656426900000|2022-06-28 14:35:00|32.28|29.88|32.01|29.61|32.33|29.93|31.94|29.54|0
1656427200000|2022-06-28 14:40:00|32.02|29.62|31.99|29.59|32.47|30.07|31.96|29.56|0
1656427500000|2022-06-28 14:45:00|32.04|29.64|32.55|30.15|32.73|30.33|31.99|29.59|0
1656427800000|2022-06-28 14:50:00|32.52|30.12|32.65|30.25|32.84|30.44|32.41|30.01|0
1656428100000|2022-06-28 14:55:00|32.63|30.23|32.16|29.76|32.66|30.26|32.16|29.76|0
1656428400000|2022-06-28 15:00:00|32.18|29.78|32.24|29.84|32.5|30.1|32.05|29.65|0
1656428700000|2022-06-28 15:05:00|32.21|29.81|32.26|29.86|32.55|30.15|32.16|29.76|0
1656429000000|2022-06-28 15:10:00|32.25|29.85|31.88|29.48|32.36|29.96|31.55|29.15|0
1656429300000|2022-06-28 15:15:00|31.89|29.49|32.56|30.16|32.59|30.19|31.86|29.46|0
1656429600000|2022-06-28 15:20:00|32.59|30.19|33.18|30.78|33.18|30.78|32.48|30.08|0
1656429900000|2022-06-28 15:25:00|33.2|30.8|34.12|31.72|34.45|32.05|33.12|30.72|0
1656430200000|2022-06-28 15:30:00|34.17|31.77|33.2|30.8|34.2|31.8|33.14|30.74|0
1656430500000|2022-06-28 15:35:00|33.24|30.84|33.83|31.43|33.86|31.46|33.15|30.75|0
1656430800000|2022-06-28 15:40:00|33.86|31.46|34.25|31.85|34.32|31.92|33.76|31.36|0
1656431100000|2022-06-28 15:45:00|34.23|31.83|34.4|32|34.57|32.17|33.98|31.58|0
1656431400000|2022-06-28 15:50:00|34.38|31.98|34.76|32.36|34.86|32.46|34.38|31.98|0
1656431700000|2022-06-28 15:55:00|34.83|32.43|34.73|32.33|35.04|32.64|34.1|31.7|0
1656432000000|2022-06-28 16:00:00|34.75|32.35|35.17|32.77|35.24|32.84|34.65|32.25|0
1656432300000|2022-06-28 16:05:00|35.19|32.79|34.87|32.47|35.3|32.9|34.82|32.42|0
1656432600000|2022-06-28 16:10:00|34.91|32.51|34.82|32.42|34.93|32.53|34.47|32.07|0
1656432900000|2022-06-28 16:15:00|34.85|32.45|34.84|32.44|35.34|32.94|34.82|32.42|0
1656433200000|2022-06-28 16:20:00|34.85|32.45|34.89|32.49|35.13|32.73|34.66|32.26|0
1656433500000|2022-06-28 16:25:00|34.93|32.53|34.58|32.18|34.93|32.53|34.58|32.18|0
1656433800000|2022-06-28 16:30:00|34.54|32.14|34.78|32.38|34.99|32.59|34.5|32.1|0
1656434100000|2022-06-28 16:35:00|34.72|32.32|34.36|31.96|34.72|32.32|34.24|31.84|0
1656434400000|2022-06-28 16:40:00|34.34|31.94|34.28|31.88|34.43|32.03|34.05|31.65|0
1656434700000|2022-06-28 16:45:00|34.23|31.83|33.54|31.14|34.36|31.96|33.22|30.82|0
1656435000000|2022-06-28 16:50:00|33.52|31.12|34.09|31.69|34.09|31.69|33.24|30.84|0
1656435300000|2022-06-28 16:55:00|34.07|31.67|33.88|31.48|34.07|31.67|33.74|31.34|0
1656435600000|2022-06-28 17:00:00|33.86|31.46|34.17|31.77|34.38|31.98|33.86|31.46|0
1656435900000|2022-06-28 17:05:00|34.14|31.74|34.93|32.53|34.93|32.53|34.14|31.74|0
1656436200000|2022-06-28 17:10:00|34.92|32.52|35|32.6|35.04|32.64|34.24|31.84|0
1656436500000|2022-06-28 17:15:00|35.02|32.62|34.55|32.15|35.03|32.63|34.35|31.95|0
1656436800000|2022-06-28 17:20:00|34.57|32.17|34.38|31.98|34.82|32.42|34.34|31.94|0
1656437100000|2022-06-28 17:25:00|34.4|32|34.13|31.73|34.62|32.22|34.05|31.65|0
1656437400000|2022-06-28 17:30:00|34.17|31.77|34.38|31.98|34.38|31.98|34.01|31.61|0
1656437700000|2022-06-28 17:35:00|34.39|31.99|34.6|32.2|34.76|32.36|34.38|31.98|0
1656438000000|2022-06-28 17:40:00|34.67|32.27|34.83|32.43|34.87|32.47|34.31|31.91|0
1656438300000|2022-06-28 17:45:00|34.87|32.47|34.76|32.36|34.89|32.49|34.62|32.22|0
1656438600000|2022-06-28 17:50:00|34.74|32.34|34.85|32.45|34.85|32.45|34.55|32.15|0
1656438900000|2022-06-28 17:55:00|34.87|32.47|34.83|32.43|34.94|32.54|34.64|32.24|0
1656439200000|2022-06-28 18:00:00|34.81|32.41|34.84|32.44|34.93|32.53|34.32|31.92|0
1656439500000|2022-06-28 18:05:00|34.9|32.5|35.18|32.78|35.23|32.83|34.79|32.39|0
1656439800000|2022-06-28 18:10:00|35.2|32.8|35.55|33.15|35.62|33.22|35.09|32.69|0
1656440100000|2022-06-28 18:15:00|35.53|33.13|35.8|33.4|35.8|33.4|35.43|33.03|0
1656440400000|2022-06-28 18:20:00|36.1|33.22|36.19|33.31|36.21|33.33|35.38|32.5|0
1656440700000|2022-06-28 18:25:00|36.21|33.33|36.03|33.15|36.24|33.36|35.97|33.09|0
1656441000000|2022-06-28 18:30:00|36.08|33.2|36.44|33.56|36.46|33.58|36.06|33.18|0
1656441300000|2022-06-28 18:35:00|36.46|33.58|36.7|33.82|36.71|33.83|36.44|33.56|0
1656441600000|2022-06-28 18:40:00|36.71|33.83|36.54|33.66|37.04|34.16|36.31|33.43|0
1656441900000|2022-06-28 18:45:00|36.56|33.68|35.98|33.1|36.62|33.74|35.96|33.08|0
1656442200000|2022-06-28 18:50:00|36|33.12|36.12|33.24|36.27|33.39|35.96|33.08|0
1656442500000|2022-06-28 18:55:00|36.14|33.26|36.32|33.44|36.38|33.5|36|33.12|0
1656442800000|2022-06-28 19:00:00|36.34|33.46|36.68|33.8|36.72|33.84|36.03|33.15|0
1656443100000|2022-06-28 19:05:00|36.67|33.79|36.68|33.8|36.85|33.97|36.57|33.69|0
1656443400000|2022-06-28 19:10:00|36.67|33.79|36.34|33.46|36.85|33.97|36.32|33.44|0
1656443700000|2022-06-28 19:15:00|36.3|33.42|36.12|33.24|36.48|33.6|36.07|33.19|0
1656444000000|2022-06-28 19:20:00|36.14|33.26|35.78|32.9|36.37|33.49|35.76|32.88|0
1656444300000|2022-06-28 19:25:00|35.76|32.88|35.48|33.08|36.19|33.79|35.43|32.88|0
1656444600000|2022-06-28 19:30:00|35.52|33.12|35.68|33.28|35.73|33.33|35.3|32.9|0
1656444900000|2022-06-28 19:35:00|35.64|33.24|35.64|33.24|36.02|33.62|35.5|33.1|0
1656445200000|2022-06-28 19:40:00|35.62|33.22|36|33.6|36.13|33.73|35.58|33.18|0
1656445500000|2022-06-28 19:45:00|36.02|33.62|36.03|33.63|36.29|33.89|35.85|33.45|0
1656445800000|2022-06-28 19:50:00|35.98|33.58|36.09|33.69|36.36|33.96|35.87|33.47|0
1656446100000|2022-06-28 19:55:00|36.07|33.67|36.43|34.03|36.58|34.18|36.07|33.67|0
1656446400000|2022-06-28 20:00:00|36.35|33.95|36.52|34.12|36.67|34.27|36.24|33.84|0
1656446700000|2022-06-28 20:05:00|36.5|34.1|36.57|34.17|36.65|34.25|36.5|34.1|0
1656447000000|2022-06-28 20:10:00|36.55|34.15|36.44|34.04|36.57|34.17|36.35|33.95|0
1656447300000|2022-06-28 20:15:00|36.63|33.83|36.58|33.78|36.73|33.93|36.57|33.77|0
1656447600000|2022-06-28 20:20:00|36.55|33.75|36.36|33.56|36.58|33.78|36.35|33.55|0
1656447900000|2022-06-28 20:25:00|36.37|33.57|36.42|33.62|36.53|33.73|36.37|33.57|0
1656448200000|2022-06-28 20:30:00|36.45|33.65|36.42|33.62|36.45|33.65|36.4|33.6|0
1656448500000|2022-06-28 20:35:00|36.43|33.63|36.6|33.8|36.65|33.85|36.43|33.63|0
1656448800000|2022-06-28 20:40:00|36.58|33.78|36.67|33.87|36.69|33.89|36.58|33.78|0
1656449100000|2022-06-28 20:45:00|36.65|33.85|36.78|33.98|36.83|34.03|36.63|33.83|0
1656449400000|2022-06-28 20:50:00|36.8|34|36.71|33.91|36.81|34.01|36.7|33.9|0
1656449700000|2022-06-28 20:55:00|36.7|33.9|36.58|33.78|36.71|33.91|36.54|33.74|0
1656450000000|2022-06-28 21:00:00|36.6|33.8|36.64|33.84|36.67|33.87|36.59|33.79|0
1656450300000|2022-06-28 21:05:00|36.6|33.8|36.55|33.75|36.62|33.82|36.49|33.69|0
1656450600000|2022-06-28 21:10:00|36.51|33.71|36.54|33.74|36.55|33.75|36.51|33.71|0
1656450900000|2022-06-28 21:15:00|36.56|33.76|36.56|33.76|36.6|33.8|36.52|33.72|0
1656451200000|2022-06-28 21:20:00|36.58|33.78|36.61|33.81|36.63|33.83|36.57|33.77|0
1656451500000|2022-06-28 21:25:00|36.62|33.82|36.64|33.84|36.65|33.85|36.62|33.82|0
1656451800000|2022-06-28 21:30:00|36.63|33.83|36.62|33.82|36.64|33.84|36.62|33.82|0
1656452100000|2022-06-28 21:35:00|36.63|33.83|36.63|33.83|36.63|33.83|36.62|33.82|0
1656452400000|2022-06-28 21:40:00|36.62|33.82|36.63|33.83|36.63|33.83|36.62|33.82|0
1656452700000|2022-06-28 21:45:00|36.62|33.82|36.6|33.8|36.62|33.82|36.58|33.78|0
1656453000000|2022-06-28 21:50:00|36.61|33.81|36.63|33.83|36.63|33.83|36.58|33.78|0
1656453300000|2022-06-28 21:55:00|36.64|33.84|36.57|33.77|36.65|33.85|36.57|33.77|0
1656453600000|2022-06-28 22:00:00|36.62|33.82|36.56|33.76|36.68|33.88|36.56|33.76|0
1656453900000|2022-06-28 22:05:00|36.57|33.77|36.5|33.7|36.63|33.83|36.49|33.69|0
1656454200000|2022-06-28 22:10:00|36.49|33.69|36.55|33.75|36.58|33.78|36.4|33.6|0
1656454500000|2022-06-28 22:15:00|36.53|33.73|36.5|33.7|36.53|33.73|36.46|33.66|0
1656454800000|2022-06-28 22:20:00|36.49|33.69|36.52|33.72|36.59|33.79|36.48|33.68|0
1656455100000|2022-06-28 22:25:00|36.53|33.73|36.44|33.64|36.53|33.73|36.4|33.6|0
1656455400000|2022-06-28 22:30:00|36.42|33.62|36.4|33.6|36.46|33.66|36.38|33.58|0
1656455700000|2022-06-28 22:35:00|36.38|33.58|36.38|33.58|36.47|33.67|36.37|33.57|0
1656456000000|2022-06-28 22:40:00|36.4|33.6|36.42|33.62|36.48|33.68|36.4|33.6|0
1656456300000|2022-06-28 22:45:00|36.4|33.6|36.41|33.61|36.43|33.63|36.36|33.56|0
1656456600000|2022-06-28 22:50:00|36.4|33.6|36.3|33.5|36.42|33.62|36.3|33.5|0
1656456900000|2022-06-28 22:55:00|36.31|33.51|36.3|33.5|36.36|33.56|36.3|33.5|0
1656457200000|2022-06-28 23:00:00|36.31|33.51|36.63|33.83|36.67|33.87|36.31|33.51|0
1656457500000|2022-06-28 23:05:00|36.61|33.81|36.65|33.85|36.69|33.89|36.52|33.72|0
1656457800000|2022-06-28 23:10:00|36.63|33.83|36.65|33.85|36.67|33.87|36.57|33.77|0
1656458100000|2022-06-28 23:15:00|36.63|33.83|36.66|33.86|36.74|33.94|36.63|33.83|0
1656458400000|2022-06-28 23:20:00|36.64|33.84|36.46|33.66|36.7|33.9|36.4|33.6|0
1656458700000|2022-06-28 23:25:00|36.45|33.65|36.4|33.6|36.5|33.7|36.37|33.57|0
1656459000000|2022-06-28 23:30:00|36.42|33.62|36.4|33.6|36.45|33.65|36.37|33.57|0
1656459300000|2022-06-28 23:35:00|36.42|33.62|36.42|33.62|36.53|33.73|36.4|33.6|0
1656459600000|2022-06-28 23:40:00|36.44|33.64|36.36|33.56|36.46|33.66|36.36|33.56|0
1656459900000|2022-06-28 23:45:00|36.35|33.55|36.34|33.54|36.36|33.56|36.27|33.47|0
1656460200000|2022-06-28 23:50:00|36.35|33.55|36.47|33.67|36.47|33.67|36.34|33.54|0
1656460500000|2022-06-28 23:55:00|36.49|33.69|36.43|33.63|36.58|33.78|36.4|33.6|0
1656460800000|2022-06-29 00:00:00|36.47|33.67|36.44|33.64|36.54|33.74|36.32|33.52|0
1656461100000|2022-06-29 00:05:00|36.45|33.65|36.27|33.47|36.52|33.72|36.1|33.3|0
1656461400000|2022-06-29 00:10:00|36.28|33.48|36.41|33.61|36.45|33.65|36.16|33.36|0
1656461700000|2022-06-29 00:15:00|36.37|33.57|36.25|33.45|36.41|33.61|36.19|33.39|0
1656462000000|2022-06-29 00:20:00|36.24|33.44|36.68|33.88|36.76|33.96|36.22|33.42|0
1656462300000|2022-06-29 00:25:00|36.7|33.9|36.51|33.71|36.72|33.92|36.5|33.7|0
1656462600000|2022-06-29 00:30:00|36.5|33.7|36.55|33.75|36.59|33.79|36.31|33.51|0
1656462900000|2022-06-29 00:35:00|36.54|33.74|36.83|34.03|36.84|34.04|36.51|33.71|0
1656463200000|2022-06-29 00:40:00|36.84|34.04|36.97|34.17|36.97|34.17|36.77|33.97|0
1656463500000|2022-06-29 00:45:00|36.95|34.15|36.97|34.17|36.97|34.17|36.85|34.05|0
1656463800000|2022-06-29 00:50:00|36.96|34.16|36.95|34.15|36.97|34.17|36.86|34.06|0
1656464100000|2022-06-29 00:55:00|36.97|34.17|36.91|34.11|37.01|34.21|36.89|34.09|0
1656464400000|2022-06-29 01:00:00|36.92|34.12|36.73|33.93|36.98|34.18|36.73|33.93|0
1656464700000|2022-06-29 01:05:00|36.74|33.94|36.79|33.99|36.91|34.11|36.74|33.94|0
1656465000000|2022-06-29 01:10:00|36.81|34.01|36.76|33.96|36.89|34.09|36.74|33.94|0
1656465300000|2022-06-29 01:15:00|36.79|33.99|36.69|33.89|36.81|34.01|36.69|33.89|0
1656465600000|2022-06-29 01:20:00|36.67|33.87|36.67|33.87|36.79|33.99|36.59|33.79|0
1656465900000|2022-06-29 01:25:00|36.68|33.88|36.43|33.63|36.7|33.9|36.43|33.63|0
1656466200000|2022-06-29 01:30:00|36.42|33.62|36.42|33.62|36.5|33.7|36.26|33.46|0
1656466500000|2022-06-29 01:35:00|36.44|33.64|36.31|33.51|36.46|33.66|36.15|33.35|0
1656466800000|2022-06-29 01:40:00|36.3|33.5|36.49|33.69|36.57|33.77|36.28|33.48|0
1656467100000|2022-06-29 01:45:00|36.48|33.68|36.62|33.82|36.62|33.82|36.46|33.66|0
1656467400000|2022-06-29 01:50:00|36.61|33.81|36.52|33.72|36.66|33.86|36.47|33.67|0
1656467700000|2022-06-29 01:55:00|36.53|33.73|36.51|33.71|36.57|33.77|36.45|33.65|0
1656468000000|2022-06-29 02:00:00|36.49|33.69|36.62|33.82|36.69|33.89|36.36|33.56|0
1656468300000|2022-06-29 02:05:00|36.64|33.84|36.67|33.87|36.73|33.93|36.54|33.74|0
1656468600000|2022-06-29 02:10:00|36.69|33.89|36.49|33.69|36.69|33.89|36.47|33.67|0
1656468900000|2022-06-29 02:15:00|36.47|33.67|36.56|33.76|36.56|33.76|36.34|33.54|0
1656469200000|2022-06-29 02:20:00|36.58|33.78|36.39|33.59|36.6|33.8|36.36|33.56|0
1656469500000|2022-06-29 02:25:00|36.4|33.6|36.42|33.62|36.46|33.66|36.34|33.54|0
1656469800000|2022-06-29 02:30:00|36.44|33.64|36.32|33.52|36.44|33.64|36.32|33.52|0
1656470100000|2022-06-29 02:35:00|36.35|33.55|36.33|33.53|36.35|33.55|36.19|33.39|0
1656470400000|2022-06-29 02:40:00|36.34|33.54|36.26|33.46|36.4|33.6|36.21|33.41|0
1656470700000|2022-06-29 02:45:00|36.25|33.45|36.14|33.34|36.26|33.46|36.02|33.22|0
1656471000000|2022-06-29 02:50:00|36.15|33.35|36.14|33.34|36.17|33.37|36.13|33.33|0
1656471300000|2022-06-29 02:55:00|36.13|33.33|36.18|33.38|36.24|33.44|36.06|33.26|0
1656471600000|2022-06-29 03:00:00|36.19|33.39|36.25|33.45|36.33|33.53|36.14|33.34|0
1656471900000|2022-06-29 03:05:00|36.26|33.46|36.33|33.53|36.42|33.62|36.24|33.44|0
1656472200000|2022-06-29 03:10:00|36.34|33.54|36.42|33.62|36.49|33.69|36.29|33.49|0
1656472500000|2022-06-29 03:15:00|36.43|33.63|36.39|33.59|36.46|33.66|36.34|33.54|0
1656472800000|2022-06-29 03:20:00|36.4|33.6|36.29|33.49|36.41|33.61|36.27|33.47|0
1656473100000|2022-06-29 03:25:00|36.3|33.5|36.2|33.4|36.38|33.58|36.18|33.38|0
1656473400000|2022-06-29 03:30:00|36.19|33.39|36.16|33.36|36.25|33.45|36.16|33.36|0
1656473700000|2022-06-29 03:35:00|36.17|33.37|36.37|33.57|36.46|33.66|36.17|33.37|0
1656474000000|2022-06-29 03:40:00|36.38|33.58|36.15|33.35|36.4|33.6|36.13|33.33|0
1656474300000|2022-06-29 03:45:00|36.13|33.33|36.25|33.45|36.32|33.52|36.13|33.33|0
1656474600000|2022-06-29 03:50:00|36.27|33.47|36.17|33.37|36.3|33.5|36.15|33.35|0
1656474900000|2022-06-29 03:55:00|36.19|33.39|36.26|33.46|36.29|33.49|36.15|33.35|0
1656475200000|2022-06-29 04:00:00|36.28|33.48|36.24|33.44|36.35|33.55|36.2|33.4|0
1656475500000|2022-06-29 04:05:00|36.25|33.45|36.33|33.53|36.33|33.53|36.18|33.38|0
1656475800000|2022-06-29 04:10:00|36.35|33.55|36.22|33.42|36.35|33.55|36.2|33.4|0
1656476100000|2022-06-29 04:15:00|36.24|33.44|36.25|33.45|36.31|33.51|36.2|33.4|0
1656476400000|2022-06-29 04:20:00|36.26|33.46|36.31|33.51|36.32|33.52|36.21|33.41|0
1656476700000|2022-06-29 04:25:00|36.29|33.49|36.3|33.5|36.36|33.56|36.23|33.43|0
1656477000000|2022-06-29 04:30:00|36.31|33.51|35.99|33.19|36.41|33.61|35.98|33.18|0
1656477300000|2022-06-29 04:35:00|36.01|33.21|35.99|33.19|36.07|33.27|35.98|33.18|0
1656477600000|2022-06-29 04:40:00|36.01|33.21|35.97|33.17|36.06|33.26|35.97|33.17|0
1656477900000|2022-06-29 04:45:00|36.01|33.21|36.03|33.23|36.05|33.25|35.99|33.19|0
1656478200000|2022-06-29 04:50:00|36.04|33.24|36.08|33.28|36.09|33.29|36.03|33.23|0
1656478500000|2022-06-29 04:55:00|36.1|33.3|36.15|33.35|36.17|33.37|36.08|33.28|0
1656478800000|2022-06-29 05:00:00|36.17|33.37|35.97|33.17|36.24|33.44|35.97|33.17|0
1656479100000|2022-06-29 05:05:00|35.99|33.19|36.08|33.28|36.09|33.29|35.97|33.17|0
1656479400000|2022-06-29 05:10:00|36.09|33.29|36.03|33.23|36.11|33.31|36|33.2|0
1656479700000|2022-06-29 05:15:00|36.04|33.24|35.99|33.19|36.06|33.26|35.96|33.16|0
1656480000000|2022-06-29 05:20:00|36|33.2|36|33.2|36.07|33.27|35.96|33.16|0
1656480300000|2022-06-29 05:25:00|36.02|33.22|36.18|33.38|36.21|33.41|36.02|33.22|0
1656480600000|2022-06-29 05:30:00|36.2|33.4|36.13|33.33|36.2|33.4|36.07|33.27|0
1656480900000|2022-06-29 05:35:00|36.12|33.32|36.28|33.48|36.28|33.48|36.1|33.3|0
1656481200000|2022-06-29 05:40:00|36.3|33.5|36.15|33.35|36.38|33.58|36.13|33.33|0
1656481500000|2022-06-29 05:45:00|36.12|33.32|36.1|33.3|36.18|33.38|36.1|33.3|0
1656481800000|2022-06-29 05:50:00|36.14|33.34|36.21|33.41|36.28|33.48|36.12|33.32|0
1656482100000|2022-06-29 05:55:00|36.22|33.42|36.26|33.46|36.32|33.52|36.14|33.34|0
1656482400000|2022-06-29 06:00:00|36.22|33.42|36.26|33.46|36.32|33.52|36.06|33.26|0
1656482700000|2022-06-29 06:05:00|36.28|33.48|36.63|33.83|36.63|33.83|36.15|33.35|0
1656483000000|2022-06-29 06:10:00|36.61|33.81|36.52|33.72|36.68|33.88|36.46|33.66|0
1656483300000|2022-06-29 06:15:00|36.51|33.71|36.42|33.62|36.57|33.77|36.38|33.58|0
1656483600000|2022-06-29 06:20:00|36.44|33.64|36.55|33.75|36.71|33.91|36.4|33.6|0
1656483900000|2022-06-29 06:25:00|36.57|33.77|36.42|33.62|36.58|33.78|36.4|33.6|0
1656484200000|2022-06-29 06:30:00|36.43|33.63|36.6|33.8|36.6|33.8|36.38|33.58|0
1656484500000|2022-06-29 06:35:00|36.64|33.84|36.82|34.02|36.84|34.04|36.6|33.8|0
1656484800000|2022-06-29 06:40:00|36.84|34.04|36.89|34.09|36.93|34.13|36.8|34|0
1656485100000|2022-06-29 06:45:00|36.87|34.07|37|34.2|37|34.2|36.74|33.94|0
1656485400000|2022-06-29 06:50:00|36.98|34.18|37.33|34.53|37.39|34.59|36.98|34.18|0
1656485700000|2022-06-29 06:55:00|37.37|34.57|37.28|34.48|37.39|34.59|37.18|34.38|0
1656486000000|2022-06-29 07:00:00|37.3|34.5|37.1|34.3|37.46|34.66|37.1|34.3|0
1656486300000|2022-06-29 07:05:00|36.88|34.48|36.96|34.56|37.06|34.66|36.68|34.28|0
1656486600000|2022-06-29 07:10:00|36.93|34.53|36.75|34.35|36.98|34.58|36.72|34.32|0
1656486900000|2022-06-29 07:15:00|36.68|34.28|36.35|33.95|36.68|34.28|36.11|33.71|0
1656487200000|2022-06-29 07:20:00|36.33|33.93|36.38|33.98|36.51|34.11|36.21|33.81|0
1656487500000|2022-06-29 07:25:00|36.42|34.02|36.24|33.84|36.46|34.06|36.02|33.62|0
1656487800000|2022-06-29 07:30:00|36.26|33.86|36.54|34.14|36.75|34.35|36.26|33.86|0
1656488100000|2022-06-29 07:35:00|36.51|34.11|36.29|33.89|36.58|34.18|36.13|33.73|0
1656488400000|2022-06-29 07:40:00|36.22|33.82|36.2|33.8|36.36|33.96|36.12|33.72|0
1656488700000|2022-06-29 07:45:00|36.19|33.79|36.4|34|36.51|34.11|36.09|33.69|0
1656489000000|2022-06-29 07:50:00|36.38|33.98|36.37|33.97|36.48|34.08|36.19|33.79|0
1656489300000|2022-06-29 07:55:00|36.38|33.98|36.58|34.18|36.71|34.31|36.34|33.94|0
1656489600000|2022-06-29 08:00:00|36.56|34.16|36.2|33.8|36.77|34.37|36.14|33.74|0
1656489900000|2022-06-29 08:05:00|36.25|33.85|35.96|33.56|36.28|33.88|35.89|33.49|0
1656490200000|2022-06-29 08:10:00|35.95|33.55|36.15|33.75|36.15|33.75|35.86|33.46|0
1656490500000|2022-06-29 08:15:00|36.16|33.76|36.21|33.81|36.35|33.95|36.11|33.71|0
1656490800000|2022-06-29 08:20:00|36.22|33.82|36.2|33.8|36.3|33.9|36.08|33.68|0
1656491100000|2022-06-29 08:25:00|36.22|33.82|36.27|33.87|36.34|33.94|36.15|33.75|0
1656491400000|2022-06-29 08:30:00|36.26|33.86|36.21|33.81|36.26|33.86|36.11|33.71|0
1656491700000|2022-06-29 08:35:00|36.2|33.8|36.11|33.71|36.23|33.83|35.93|33.53|0
1656492000000|2022-06-29 08:40:00|36.13|33.73|36.21|33.81|36.35|33.95|36.09|33.69|0
1656492300000|2022-06-29 08:45:00|36.2|33.8|36.12|33.72|36.29|33.89|36.02|33.62|0
1656492600000|2022-06-29 08:50:00|36.14|33.74|36.18|33.78|36.21|33.81|36.1|33.7|0
1656492900000|2022-06-29 08:55:00|36.14|33.74|36.18|33.78|36.2|33.8|36.05|33.65|0
1656493200000|2022-06-29 09:00:00|36.2|33.8|36.03|33.63|36.28|33.88|36.03|33.63|0
1656493500000|2022-06-29 09:05:00|36.05|33.65|36.08|33.68|36.12|33.72|35.99|33.59|0
1656493800000|2022-06-29 09:10:00|36.05|33.65|36.07|33.67|36.08|33.68|35.94|33.54|0
1656494100000|2022-06-29 09:15:00|36.08|33.68|36.12|33.72|36.15|33.75|36.03|33.63|0
1656494400000|2022-06-29 09:20:00|36.13|33.73|36.17|33.77|36.2|33.8|36.1|33.7|0
1656494700000|2022-06-29 09:25:00|36.15|33.75|36.19|33.79|36.24|33.84|36.11|33.71|0
1656495000000|2022-06-29 09:30:00|36.17|33.77|36.51|34.11|36.54|34.14|36.17|33.77|0
1656495300000|2022-06-29 09:35:00|36.53|34.13|36.67|34.27|36.68|34.28|36.5|34.1|0
1656495600000|2022-06-29 09:40:00|36.66|34.26|36.62|34.22|36.72|34.32|36.6|34.2|0
1656495900000|2022-06-29 09:45:00|36.61|34.21|37.1|34.7|37.64|35.24|36.6|34.2|0
1656496200000|2022-06-29 09:50:00|37.11|34.71|37.55|35.15|37.55|35.15|37.11|34.71|0
1656496500000|2022-06-29 09:55:00|37.54|35.14|37.83|35.43|37.89|35.49|37.45|35.05|0
1656496800000|2022-06-29 10:00:00|37.76|35.36|37.37|34.97|37.76|35.36|37.3|34.9|0
1656497100000|2022-06-29 10:05:00|37.39|34.99|37.19|34.79|37.4|35|37.13|34.73|0
1656497400000|2022-06-29 10:10:00|37.17|34.77|37.49|35.09|37.52|35.12|37.17|34.77|0
1656497700000|2022-06-29 10:15:00|37.48|35.08|37.46|35.06|37.56|35.16|37.33|34.93|0
1656498000000|2022-06-29 10:20:00|37.48|35.08|37.54|35.14|37.54|35.14|37.24|34.84|0
1656498300000|2022-06-29 10:25:00|37.53|35.13|37.56|35.16|37.62|35.22|37.41|35.01|0
1656498600000|2022-06-29 10:30:00|37.54|35.14|37.52|35.12|37.63|35.23|37.44|35.04|0
1656498900000|2022-06-29 10:35:00|37.51|35.11|37.48|35.08|37.55|35.15|37.35|34.95|0
1656499200000|2022-06-29 10:40:00|37.47|35.07|37.61|35.21|37.61|35.21|37.34|34.94|0
1656499500000|2022-06-29 10:45:00|37.57|35.17|37.69|35.29|37.83|35.43|37.25|34.85|0
1656499800000|2022-06-29 10:50:00|37.71|35.31|37.75|35.35|37.75|35.35|37.57|35.17|0
1656500100000|2022-06-29 10:55:00|37.77|35.37|37.61|35.21|37.8|35.4|37.5|35.1|0
1656500400000|2022-06-29 11:00:00|37.6|35.2|37.64|35.24|37.75|35.35|37.52|35.12|0
1656500700000|2022-06-29 11:05:00|37.63|35.23|37.61|35.21|37.74|35.34|37.58|35.18|0
1656501000000|2022-06-29 11:10:00|37.62|35.22|37.65|35.25|37.89|35.49|37.61|35.21|0
1656501300000|2022-06-29 11:15:00|37.61|35.21|37.57|35.17|37.87|35.47|37.55|35.15|0
1656501600000|2022-06-29 11:20:00|37.55|35.15|37.55|35.15|37.63|35.23|37.5|35.1|0
1656501900000|2022-06-29 11:25:00|37.54|35.14|37.53|35.13|37.6|35.2|37.49|35.09|0
1656502200000|2022-06-29 11:30:00|37.54|35.14|37.36|34.96|37.54|35.14|37.31|34.91|0
1656502500000|2022-06-29 11:35:00|37.38|34.98|37.06|34.66|37.43|35.03|37.06|34.66|0
1656502800000|2022-06-29 11:40:00|37.04|34.64|37.11|34.71|37.13|34.73|37.04|34.64|0
1656503100000|2022-06-29 11:45:00|37.1|34.7|36.98|34.58|37.13|34.73|36.95|34.55|0
1656503400000|2022-06-29 11:50:00|37|34.6|36.65|34.25|37.02|34.62|36.61|34.21|0
1656503700000|2022-06-29 11:55:00|36.69|34.29|36.45|34.05|36.76|34.36|36.36|33.96|0
1656504000000|2022-06-29 12:00:00|36.43|34.03|35.97|33.57|36.47|34.07|35.92|33.52|0
1656504300000|2022-06-29 12:05:00|35.99|33.59|35.72|33.32|36.03|33.63|35.5|33.1|0
1656504600000|2022-06-29 12:10:00|35.74|33.34|35.72|33.32|35.75|33.35|35.64|33.24|0
1656504900000|2022-06-29 12:15:00|35.68|33.28|35.75|33.35|35.76|33.36|35.55|33.15|0
1656505200000|2022-06-29 12:20:00|35.72|33.32|36.13|33.73|36.15|33.75|35.66|33.26|0
1656505500000|2022-06-29 12:25:00|36.14|33.74|36.08|33.68|36.18|33.78|36.06|33.66|0
1656505800000|2022-06-29 12:30:00|36.09|33.69|36.46|34.06|36.71|34.31|35.99|33.59|0
1656506100000|2022-06-29 12:35:00|36.58|34.18|37.05|34.65|37.16|34.76|36.54|34.14|0
1656506400000|2022-06-29 12:40:00|37.07|34.67|36.81|34.41|37.12|34.72|36.79|34.39|0
1656506700000|2022-06-29 12:45:00|36.82|34.42|36.82|34.42|36.95|34.55|36.64|34.24|0
1656507000000|2022-06-29 12:50:00|36.86|34.46|36.75|34.35|36.86|34.46|36.64|34.24|0
1656507300000|2022-06-29 12:55:00|36.79|34.39|36.8|34.4|37.02|34.62|36.73|34.33|0
1656507600000|2022-06-29 13:00:00|36.82|34.42|36.52|34.12|36.89|34.49|36.4|34|0
1656507900000|2022-06-29 13:05:00|36.47|34.07|36.93|34.53|36.98|34.58|36.41|34.01|0
1656508200000|2022-06-29 13:10:00|36.91|34.51|36.69|34.29|36.93|34.53|36.63|34.23|0
1656508500000|2022-06-29 13:15:00|36.71|34.31|36.41|34.01|36.94|34.54|36.34|33.94|0
1656508800000|2022-06-29 13:20:00|36.45|34.05|36.59|34.19|36.7|34.3|36.39|33.99|0
1656509100000|2022-06-29 13:25:00|36.57|34.17|36.92|34.52|37.03|34.63|36.57|34.17|0
1656509400000|2022-06-29 13:30:00|36.87|34.47|38.14|35.74|38.35|35.95|36.61|34.21|0
1656509700000|2022-06-29 13:35:00|38.27|35.87|38.23|35.83|38.52|36.12|37.37|34.97|0
1656510000000|2022-06-29 13:40:00|38.31|35.91|38.18|35.78|38.5|36.1|37.83|35.43|0
1656510300000|2022-06-29 13:45:00|38.37|35.97|37.79|35.39|38.69|36.29|37.77|35.37|0
1656510600000|2022-06-29 13:50:00|37.86|35.46|36.3|33.9|37.93|35.53|36.07|33.67|0
1656510900000|2022-06-29 13:55:00|36.36|33.96|36.69|34.29|36.85|34.45|36.3|33.9|0
1656511200000|2022-06-29 14:00:00|36.65|34.25|35.59|33.19|37.06|34.66|35.47|33.07|0
1656511500000|2022-06-29 14:05:00|35.66|33.26|36.72|34.32|36.88|34.48|35.65|33.25|0
1656511800000|2022-06-29 14:10:00|36.75|34.35|36.92|34.52|36.92|34.52|36.19|33.79|0
1656512100000|2022-06-29 14:15:00|36.94|34.54|37.85|35.45|37.98|35.58|36.77|34.37|0
1656512400000|2022-06-29 14:20:00|37.87|35.47|37.47|35.07|37.91|35.51|37.47|35.07|0
1656512700000|2022-06-29 14:25:00|37.53|35.13|36.9|34.5|37.53|35.13|36.51|34.11|0
1656513000000|2022-06-29 14:30:00|36.91|34.51|36.57|34.17|37.04|34.64|36.1|33.7|0
1656513300000|2022-06-29 14:35:00|36.63|34.23|36.79|34.39|37.5|35.1|36.61|34.21|0
1656513600000|2022-06-29 14:40:00|36.78|34.38|36.23|33.83|36.92|34.52|36.1|33.7|0
1656513900000|2022-06-29 14:45:00|36.17|33.77|36.44|34.04|36.66|34.26|35.99|33.59|0
1656514200000|2022-06-29 14:50:00|36.39|33.99|36.51|34.11|36.83|34.43|36.02|33.62|0
1656514500000|2022-06-29 14:55:00|36.5|34.1|36.97|34.57|37.03|34.63|36.5|34.1|0
1656514800000|2022-06-29 15:00:00|36.96|34.56|37.23|34.83|37.27|34.87|36.83|34.43|0
1656515100000|2022-06-29 15:05:00|37.27|34.87|37.16|34.76|37.59|35.19|36.92|34.52|0
1656515400000|2022-06-29 15:10:00|37.14|34.74|37.38|34.98|37.49|35.09|36.97|34.57|0
1656515700000|2022-06-29 15:15:00|37.42|35.02|37.57|35.17|37.64|35.24|37.06|34.66|0
1656516000000|2022-06-29 15:20:00|37.58|35.18|37.92|35.52|38.19|35.79|37.49|35.09|0
1656516300000|2022-06-29 15:25:00|37.89|35.49|37.89|35.49|37.96|35.56|37.13|34.73|0
1656516600000|2022-06-29 15:30:00|37.85|35.45|37.53|35.13|38.1|35.7|37.42|35.02|0
1656516900000|2022-06-29 15:35:00|37.48|35.08|37.62|35.22|37.68|35.28|36.99|34.59|0
1656517200000|2022-06-29 15:40:00|37.66|35.26|38.11|35.71|38.11|35.71|37.43|35.03|0
1656517500000|2022-06-29 15:45:00|38.09|35.69|38.03|35.63|38.18|35.78|37.67|35.27|0
1656517800000|2022-06-29 15:50:00|37.99|35.59|37.52|35.12|38.11|35.71|37.43|35.03|0
1656518100000|2022-06-29 15:55:00|37.58|35.18|37.78|35.38|38.1|35.7|37.54|35.14|0
1656518400000|2022-06-29 16:00:00|37.8|35.4|37.93|35.53|38.19|35.79|37.69|35.29|0
1656518700000|2022-06-29 16:05:00|37.91|35.51|37.44|35.04|38.39|35.99|37.32|34.92|0
1656519000000|2022-06-29 16:10:00|37.42|35.02|37.62|35.22|37.78|35.38|37.31|34.91|0
1656519300000|2022-06-29 16:15:00|37.66|35.26|37.49|35.09|37.66|35.26|37.34|34.94|0
1656519600000|2022-06-29 16:20:00|37.45|35.05|38.02|35.62|38.04|35.64|37.28|34.88|0
1656519900000|2022-06-29 16:25:00|38.12|35.72|38.25|35.85|38.35|35.95|38.02|35.62|0
1656520200000|2022-06-29 16:30:00|38.27|35.87|38.08|35.68|38.27|35.87|37.89|35.49|0
1656520500000|2022-06-29 16:35:00|38.09|35.69|37.49|35.09|38.09|35.69|37.3|34.9|0
1656520800000|2022-06-29 16:40:00|37.48|35.08|37.46|35.06|37.64|35.24|37.37|34.97|0
1656521100000|2022-06-29 16:45:00|37.48|35.08|37.67|35.27|37.75|35.35|37.26|34.86|0
1656521400000|2022-06-29 16:50:00|37.65|35.25|37.65|35.25|37.77|35.37|37.41|35.01|0
1656521700000|2022-06-29 16:55:00|37.61|35.21|37.46|35.06|37.8|35.4|37.35|34.95|0
1656522000000|2022-06-29 17:00:00|37.5|35.1|37.61|35.21|37.67|35.27|37.33|34.93|0
1656522300000|2022-06-29 17:05:00|37.55|35.15|37.06|34.66|37.7|35.3|37.06|34.66|0
1656522600000|2022-06-29 17:10:00|37.05|34.65|37.84|35.44|37.84|35.44|36.88|34.48|0
1656522900000|2022-06-29 17:15:00|37.85|35.45|39.3|36.9|39.36|36.96|37.81|35.41|0
1656523200000|2022-06-29 17:20:00|39.32|36.92|39.4|37|39.52|37.12|39.32|36.92|0
1656523500000|2022-06-29 17:25:00|39.42|37.02|38.88|36.48|39.5|37.1|38.78|36.38|0
1656523800000|2022-06-29 17:30:00|38.91|36.51|39.03|36.63|39.22|36.82|38.82|36.42|0
1656524100000|2022-06-29 17:35:00|39.01|36.61|38.64|36.24|39.01|36.61|38.58|36.18|0
1656524400000|2022-06-29 17:40:00|38.66|36.26|38.39|35.99|38.74|36.34|38.35|35.95|0
1656524700000|2022-06-29 17:45:00|38.33|35.93|38.49|36.09|38.56|36.16|38.28|35.88|0
1656525000000|2022-06-29 17:50:00|38.52|36.12|38.31|35.91|38.52|36.12|38.22|35.82|0
1656525300000|2022-06-29 17:55:00|38.29|35.89|37.91|35.51|38.29|35.89|37.86|35.46|0
1656525600000|2022-06-29 18:00:00|37.97|35.57|37.01|34.61|38.31|35.91|37.01|34.61|0
1656525900000|2022-06-29 18:05:00|37|34.6|37.14|34.74|37.27|34.87|36.94|34.54|0
1656526200000|2022-06-29 18:10:00|37.12|34.72|37.16|34.76|37.33|34.93|37.03|34.63|0
1656526500000|2022-06-29 18:15:00|37.18|34.78|37.19|34.79|37.21|34.81|36.96|34.56|0
1656526800000|2022-06-29 18:20:00|37.25|34.85|37.51|35.11|37.58|35.18|37.21|34.81|0
1656527100000|2022-06-29 18:25:00|37.49|35.09|37.27|34.87|37.6|35.2|37.17|34.77|0
1656527400000|2022-06-29 18:30:00|37.23|34.83|37.53|35.13|37.68|35.28|37.19|34.79|0
1656527700000|2022-06-29 18:35:00|37.51|35.11|37.81|35.41|37.81|35.41|37.51|35.11|0
1656528000000|2022-06-29 18:40:00|37.84|35.44|38.24|35.84|38.24|35.84|37.73|35.33|0
1656528300000|2022-06-29 18:45:00|38.3|35.9|38.31|35.91|38.43|36.03|38.16|35.76|0
1656528600000|2022-06-29 18:50:00|38.37|35.97|38.12|35.72|38.45|36.05|38.12|35.72|0
1656528900000|2022-06-29 18:55:00|38.1|35.7|38.14|35.74|38.2|35.8|37.89|35.49|0
1656529200000|2022-06-29 19:00:00|38.16|35.76|38.21|35.81|38.54|36.14|38.01|35.61|0
1656529500000|2022-06-29 19:05:00|38.2|35.8|37.76|35.36|38.29|35.89|37.76|35.36|0
1656529800000|2022-06-29 19:10:00|37.78|35.38|37.98|35.58|38.23|35.83|37.78|35.38|0
1656530100000|2022-06-29 19:15:00|38.04|35.64|37.46|35.06|38.15|35.75|37.09|34.69|0
1656530400000|2022-06-29 19:20:00|37.48|35.08|37.14|34.74|37.52|35.12|37.1|34.7|0
1656530700000|2022-06-29 19:25:00|37.16|34.76|36.72|34.32|37.22|34.82|36.7|34.3|0
1656531000000|2022-06-29 19:30:00|36.77|34.37|37.53|35.13|37.64|35.24|36.75|34.35|0
1656531300000|2022-06-29 19:35:00|37.57|35.17|37.62|35.22|37.83|35.43|37.42|35.02|0
1656531600000|2022-06-29 19:40:00|37.72|35.32|37.68|35.28|37.85|35.45|37.51|35.11|0
1656531900000|2022-06-29 19:45:00|37.62|35.22|37.85|35.45|38.02|35.62|37.51|35.11|0
1656532200000|2022-06-29 19:50:00|37.53|35.13|37.85|35.45|38.15|35.75|37.45|35.05|0
1656532500000|2022-06-29 19:55:00|37.83|35.43|37.45|35.05|37.83|35.43|37.19|34.79|0
1656532800000|2022-06-29 20:00:00|37.66|35.26|37.39|34.99|37.67|35.27|37.3|34.9|0
1656533100000|2022-06-29 20:05:00|37.37|34.97|37.45|35.05|37.5|35.1|37.3|34.9|0
1656533400000|2022-06-29 20:10:00|37.43|35.03|37.73|35.33|37.76|35.36|37.41|35.01|0
1656533700000|2022-06-29 20:15:00|37.93|35.13|37.72|34.92|37.93|35.13|37.72|34.92|0
1656534000000|2022-06-29 20:20:00|37.7|34.9|37.75|34.95|37.77|34.97|37.63|34.83|0
1656534300000|2022-06-29 20:25:00|37.76|34.96|37.73|34.93|37.78|34.98|37.62|34.82|0
1656534600000|2022-06-29 20:30:00|37.66|34.86|37.56|34.76|37.66|34.86|37.55|34.75|0
1656534900000|2022-06-29 20:35:00|37.6|34.8|37.62|34.82|37.64|34.84|37.57|34.77|0
1656535200000|2022-06-29 20:40:00|37.6|34.8|37.62|34.82|37.62|34.82|37.58|34.78|0
1656535500000|2022-06-29 20:45:00|37.6|34.8|37.51|34.71|37.6|34.8|37.51|34.71|0
1656535800000|2022-06-29 20:50:00|37.52|34.72|37.6|34.8|37.62|34.82|37.52|34.72|0
1656536100000|2022-06-29 20:55:00|37.61|34.81|37.55|34.75|37.63|34.83|37.54|34.74|0
1656536400000|2022-06-29 21:00:00|37.59|34.79|37.55|34.75|37.59|34.79|37.54|34.74|0
1656536700000|2022-06-29 21:05:00|37.57|34.77|37.58|34.78|37.58|34.78|37.55|34.75|0
1656537000000|2022-06-29 21:10:00|37.59|34.79|37.59|34.79|37.61|34.81|37.58|34.78|0
1656537300000|2022-06-29 21:15:00|37.58|34.78|37.57|34.77|37.59|34.79|37.57|34.77|0
1656537600000|2022-06-29 21:20:00|37.58|34.78|37.57|34.77|37.58|34.78|37.57|34.77|0
1656537900000|2022-06-29 21:25:00|37.58|34.78|37.57|34.77|37.58|34.78|37.56|34.76|0
1656538200000|2022-06-29 21:30:00|37.58|34.78|37.6|34.8|37.6|34.8|37.58|34.78|0
1656538500000|2022-06-29 21:35:00|37.58|34.78|37.6|34.8|37.6|34.8|37.57|34.77|0
1656538800000|2022-06-29 21:40:00|37.59|34.79|37.58|34.78|37.6|34.8|37.57|34.77|0
1656539100000|2022-06-29 21:45:00|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1656539400000|2022-06-29 21:50:00|37.58|34.78|37.58|34.78|37.58|34.78|37.57|34.77|0
1656539700000|2022-06-29 21:55:00|37.57|34.77|37.59|34.79|37.59|34.79|37.57|34.77|0
1656540000000|2022-06-29 22:00:00|37.46|34.66|37.63|34.83|37.65|34.85|37.46|34.66|0
1656540300000|2022-06-29 22:05:00|37.61|34.81|37.68|34.88|37.74|34.94|37.6|34.8|0
1656540600000|2022-06-29 22:10:00|37.67|34.87|37.74|34.94|37.76|34.96|37.67|34.87|0
1656540900000|2022-06-29 22:15:00|37.76|34.96|37.65|34.85|37.76|34.96|37.59|34.79|0
1656541200000|2022-06-29 22:20:00|37.64|34.84|37.57|34.77|37.65|34.85|37.55|34.75|0
1656541500000|2022-06-29 22:25:00|37.55|34.75|37.51|34.71|37.55|34.75|37.48|34.68|0
1656541800000|2022-06-29 22:30:00|37.49|34.69|37.59|34.79|37.62|34.82|37.49|34.69|0
1656542100000|2022-06-29 22:35:00|37.6|34.8|37.64|34.84|37.64|34.84|37.6|34.8|0
1656542400000|2022-06-29 22:40:00|37.63|34.83|37.64|34.84|37.66|34.86|37.62|34.82|0
1656542700000|2022-06-29 22:45:00|37.63|34.83|37.64|34.84|37.7|34.9|37.62|34.82|0
1656543000000|2022-06-29 22:50:00|37.62|34.82|37.55|34.75|37.62|34.82|37.51|34.71|0
1656543300000|2022-06-29 22:55:00|37.54|34.74|37.64|34.84|37.65|34.85|37.54|34.74|0
1656543600000|2022-06-29 23:00:00|37.63|34.83|37.78|34.98|37.8|35|37.62|34.82|0
1656543900000|2022-06-29 23:05:00|37.8|35|37.76|34.96|37.8|35|37.73|34.93|0
1656544200000|2022-06-29 23:10:00|37.75|34.95|37.72|34.92|37.75|34.95|37.69|34.89|0
1656544500000|2022-06-29 23:15:00|37.74|34.94|37.74|34.94|37.76|34.96|37.69|34.89|0
1656544800000|2022-06-29 23:20:00|37.72|34.92|37.97|35.17|38.01|35.21|37.72|34.92|0
1656545100000|2022-06-29 23:25:00|37.96|35.16|37.98|35.18|38.02|35.22|37.91|35.11|0
1656545400000|2022-06-29 23:30:00|37.99|35.19|37.96|35.16|38.1|35.3|37.96|35.16|0
1656545700000|2022-06-29 23:35:00|37.98|35.18|37.94|35.14|37.98|35.18|37.89|35.09|0
1656546000000|2022-06-29 23:40:00|37.96|35.16|37.89|35.09|37.96|35.16|37.87|35.07|0
1656546300000|2022-06-29 23:45:00|37.87|35.07|37.85|35.05|37.92|35.12|37.83|35.03|0
1656546600000|2022-06-29 23:50:00|37.87|35.07|37.96|35.16|37.98|35.18|37.85|35.05|0
1656546900000|2022-06-29 23:55:00|37.97|35.17|37.94|35.14|38|35.2|37.9|35.1|0
1656547200000|2022-06-30 00:00:00|37.96|35.16|38.09|35.29|38.45|35.65|37.92|35.12|0
1656547500000|2022-06-30 00:05:00|38.05|35.25|37.92|35.12|38.05|35.25|37.82|35.02|0
1656547800000|2022-06-30 00:10:00|37.94|35.14|37.95|35.15|38.09|35.29|37.9|35.1|0
1656548100000|2022-06-30 00:15:00|37.94|35.14|37.93|35.13|38.16|35.36|37.9|35.1|0
1656548400000|2022-06-30 00:20:00|37.95|35.15|38|35.2|38.05|35.25|37.86|35.06|0
1656548700000|2022-06-30 00:25:00|37.98|35.18|37.99|35.19|38.05|35.25|37.89|35.09|0
1656549000000|2022-06-30 00:30:00|37.97|35.17|38.05|35.25|38.08|35.28|37.82|35.02|0
1656549300000|2022-06-30 00:35:00|38.04|35.24|37.99|35.19|38.04|35.24|37.89|35.09|0
1656549600000|2022-06-30 00:40:00|37.98|35.18|37.79|34.99|37.98|35.18|37.74|34.94|0
1656549900000|2022-06-30 00:45:00|37.78|34.98|37.94|35.14|37.97|35.17|37.75|34.95|0
1656550200000|2022-06-30 00:50:00|37.95|35.15|38.03|35.23|38.06|35.26|37.9|35.1|0
1656550500000|2022-06-30 00:55:00|38.04|35.24|37.98|35.18|38.07|35.27|37.94|35.14|0
1656550800000|2022-06-30 01:00:00|38.02|35.22|38.25|35.45|38.28|35.48|38.02|35.22|0
1656551100000|2022-06-30 01:05:00|38.26|35.46|38.41|35.61|38.42|35.62|38.15|35.35|0
1656551400000|2022-06-30 01:10:00|38.37|35.57|38.51|35.71|38.59|35.79|38.37|35.57|0
1656551700000|2022-06-30 01:15:00|38.53|35.73|38.72|35.92|38.79|35.99|38.53|35.73|0
1656552000000|2022-06-30 01:20:00|38.7|35.9|38.64|35.84|38.75|35.95|38.54|35.74|0
1656552300000|2022-06-30 01:25:00|38.62|35.82|38.58|35.78|38.7|35.9|38.56|35.76|0
1656552600000|2022-06-30 01:30:00|38.56|35.76|38.41|35.61|38.68|35.88|38.35|35.55|0
1656552900000|2022-06-30 01:35:00|38.39|35.59|38.37|35.57|38.46|35.66|38.25|35.45|0
1656553200000|2022-06-30 01:40:00|38.39|35.59|38.38|35.58|38.56|35.76|38.35|35.55|0
1656553500000|2022-06-30 01:45:00|38.36|35.56|38.48|35.68|38.5|35.7|38.3|35.5|0
1656553800000|2022-06-30 01:50:00|38.49|35.69|38.5|35.7|38.51|35.71|38.32|35.52|0
1656554100000|2022-06-30 01:55:00|38.49|35.69|38.72|35.92|38.74|35.94|38.49|35.69|0
1656554400000|2022-06-30 02:00:00|38.67|35.87|38.54|35.74|38.72|35.92|38.53|35.73|0
1656554700000|2022-06-30 02:05:00|38.53|35.73|38.47|35.67|38.65|35.85|38.47|35.67|0
1656555000000|2022-06-30 02:10:00|38.45|35.65|38.4|35.6|38.49|35.69|38.34|35.54|0
1656555300000|2022-06-30 02:15:00|38.41|35.61|38.38|35.58|38.45|35.65|38.35|35.55|0
1656555600000|2022-06-30 02:20:00|38.37|35.57|38.27|35.47|38.39|35.59|38.17|35.37|0
1656555900000|2022-06-30 02:25:00|38.26|35.46|38.07|35.27|38.31|35.51|38.03|35.23|0
1656556200000|2022-06-30 02:30:00|38.05|35.25|38.16|35.36|38.16|35.36|37.97|35.17|0
1656556500000|2022-06-30 02:35:00|38.14|35.34|38.18|35.38|38.22|35.42|38.1|35.3|0
1656556800000|2022-06-30 02:40:00|38.19|35.39|38.1|35.3|38.22|35.42|38.07|35.27|0
1656557100000|2022-06-30 02:45:00|38.08|35.28|38.36|35.56|38.4|35.6|38.02|35.22|0
1656557400000|2022-06-30 02:50:00|38.33|35.53|38.23|35.43|38.38|35.58|38.23|35.43|0
1656557700000|2022-06-30 02:55:00|38.21|35.41|38.15|35.35|38.23|35.43|38.05|35.25|0
1656558000000|2022-06-30 03:00:00|38.11|35.31|38.05|35.25|38.16|35.36|38.04|35.24|0
1656558300000|2022-06-30 03:05:00|38.04|35.24|38.07|35.27|38.16|35.36|37.98|35.18|0
1656558600000|2022-06-30 03:10:00|38.05|35.25|38.11|35.31|38.15|35.35|38.02|35.22|0
1656558900000|2022-06-30 03:15:00|38.13|35.33|38.11|35.31|38.19|35.39|38.02|35.22|0
1656559200000|2022-06-30 03:20:00|38.13|35.33|38.07|35.27|38.15|35.35|38.07|35.27|0
1656559500000|2022-06-30 03:25:00|38.08|35.28|38.09|35.29|38.13|35.33|38.07|35.27|0
1656559800000|2022-06-30 03:30:00|38.11|35.31|38.22|35.42|38.26|35.46|38.07|35.27|0
1656560100000|2022-06-30 03:35:00|38.23|35.43|38.29|35.49|38.33|35.53|38.18|35.38|0
1656560400000|2022-06-30 03:40:00|38.31|35.51|38.31|35.51|38.35|35.55|38.24|35.44|0
1656560700000|2022-06-30 03:45:00|38.33|35.53|38.5|35.7|38.55|35.75|38.29|35.49|0
1656561000000|2022-06-30 03:50:00|38.48|35.68|38.45|35.65|38.48|35.68|38.42|35.62|0
1656561300000|2022-06-30 03:55:00|38.44|35.64|38.42|35.62|38.48|35.68|38.36|35.56|0
1656561600000|2022-06-30 04:00:00|38.44|35.64|38.46|35.66|38.54|35.74|38.34|35.54|0
1656561900000|2022-06-30 04:05:00|38.44|35.64|38.48|35.68|38.48|35.68|38.38|35.58|0
1656562200000|2022-06-30 04:10:00|38.5|35.7|38.38|35.58|38.51|35.71|38.34|35.54|0
1656562500000|2022-06-30 04:15:00|38.36|35.56|38.28|35.48|38.4|35.6|38.28|35.48|0
1656562800000|2022-06-30 04:20:00|38.3|35.5|38.34|35.54|38.4|35.6|38.3|35.5|0
1656563100000|2022-06-30 04:25:00|38.35|35.55|38.37|35.57|38.38|35.58|38.3|35.5|0
1656563400000|2022-06-30 04:30:00|38.36|35.56|38.4|35.6|38.47|35.67|38.32|35.52|0
1656563700000|2022-06-30 04:35:00|38.41|35.61|38.51|35.71|38.56|35.76|38.38|35.58|0
1656564000000|2022-06-30 04:40:00|38.5|35.7|38.43|35.63|38.52|35.72|38.37|35.57|0
1656564300000|2022-06-30 04:45:00|38.42|35.62|38.46|35.66|38.48|35.68|38.41|35.61|0
1656564600000|2022-06-30 04:50:00|38.47|35.67|38.53|35.73|38.53|35.73|38.43|35.63|0
1656564900000|2022-06-30 04:55:00|38.52|35.72|38.52|35.72|38.62|35.82|38.48|35.68|0
1656565200000|2022-06-30 05:00:00|38.5|35.7|38.52|35.72|38.67|35.87|38.42|35.62|0
1656565500000|2022-06-30 05:05:00|38.51|35.71|38.58|35.78|38.66|35.86|38.5|35.7|0
1656565800000|2022-06-30 05:10:00|38.56|35.76|38.59|35.79|38.7|35.9|38.56|35.76|0
1656566100000|2022-06-30 05:15:00|38.57|35.77|38.69|35.89|38.69|35.89|38.47|35.67|0
1656566400000|2022-06-30 05:20:00|38.71|35.91|38.97|36.17|38.98|36.18|38.69|35.89|0
1656566700000|2022-06-30 05:25:00|39.01|36.21|39.42|36.62|39.82|37.02|39.01|36.21|0
1656567000000|2022-06-30 05:30:00|39.44|36.64|39.54|36.74|39.58|36.78|39.42|36.62|0
1656567300000|2022-06-30 05:35:00|39.58|36.78|39.67|36.87|39.77|36.97|39.56|36.76|0
1656567600000|2022-06-30 05:40:00|39.66|36.86|39.93|37.13|40.01|37.21|39.64|36.84|0
1656567900000|2022-06-30 05:45:00|39.94|37.14|39.73|36.93|39.94|37.14|39.61|36.81|0
1656568200000|2022-06-30 05:50:00|39.72|36.92|39.83|37.03|39.83|37.03|39.63|36.83|0
1656568500000|2022-06-30 05:55:00|39.8|37|39.59|36.79|39.84|37.04|39.49|36.69|0
1656568800000|2022-06-30 06:00:00|39.53|36.73|39.83|37.03|39.87|37.07|39.39|36.59|0
1656569100000|2022-06-30 06:05:00|39.85|37.05|40.22|37.42|40.24|37.44|39.81|37.01|0
1656569400000|2022-06-30 06:10:00|40.24|37.44|40.01|37.21|40.46|37.66|39.96|37.16|0
1656569700000|2022-06-30 06:15:00|39.98|37.18|40.04|37.24|40.1|37.3|39.88|37.08|0
1656570000000|2022-06-30 06:20:00|40.03|37.23|40.14|37.34|40.26|37.46|39.98|37.18|0
1656570300000|2022-06-30 06:25:00|40.13|37.33|40.59|37.79|40.66|37.86|40.11|37.31|0
1656570600000|2022-06-30 06:30:00|40.6|37.8|39.99|37.19|41|38.2|37.99|35.19|0
1656570900000|2022-06-30 06:35:00|40.02|37.22|40.46|37.66|40.95|38.15|39.99|37.19|0
1656571200000|2022-06-30 06:40:00|40.48|37.68|40.82|38.02|41.03|38.23|40.44|37.64|0
1656571500000|2022-06-30 06:45:00|40.83|38.03|40.6|37.8|40.89|38.09|40.56|37.76|0
1656571800000|2022-06-30 06:50:00|40.57|37.77|40.58|37.78|40.74|37.94|40.41|37.61|0
1656572100000|2022-06-30 06:55:00|40.56|37.76|40.47|37.67|40.63|37.83|40.35|37.55|0
1656572400000|2022-06-30 07:00:00|40.49|37.69|40.61|37.81|40.7|37.9|40.23|37.43|0
1656572700000|2022-06-30 07:05:00|40.47|38.07|40.33|37.93|40.73|38.33|40.19|37.79|0
1656573000000|2022-06-30 07:10:00|40.35|37.95|41.5|39.1|41.75|39.35|40.01|37.61|0
1656573300000|2022-06-30 07:15:00|41.52|39.12|41.95|39.55|42.11|39.71|41.52|39.12|0
1656573600000|2022-06-30 07:20:00|41.88|39.48|41.99|39.59|42.81|40.41|41.49|39.09|0
1656573900000|2022-06-30 07:25:00|41.97|39.57|41.91|39.51|42.06|39.66|41.53|39.13|0
1656574200000|2022-06-30 07:30:00|41.95|39.55|41.66|39.26|42.22|39.82|41.63|39.23|0
1656574500000|2022-06-30 07:35:00|41.62|39.22|41.75|39.35|41.8|39.4|41.47|39.07|0
1656574800000|2022-06-30 07:40:00|41.7|39.3|41.24|38.84|41.7|39.3|41.2|38.8|0
1656575100000|2022-06-30 07:45:00|41.25|38.85|41.17|38.77|41.71|39.31|41.17|38.77|0
1656575400000|2022-06-30 07:50:00|41.13|38.73|41.21|38.81|41.23|38.83|41.07|38.67|0
1656575700000|2022-06-30 07:55:00|41.23|38.83|41.29|38.89|41.45|39.05|41.12|38.72|0
1656576000000|2022-06-30 08:00:00|41.31|38.91|40.94|38.54|41.37|38.97|40.9|38.5|0
1656576300000|2022-06-30 08:05:00|40.92|38.52|41.12|38.72|41.24|38.84|40.78|38.38|0
1656576600000|2022-06-30 08:10:00|41.16|38.76|41.06|38.66|41.28|38.88|41.04|38.64|0
1656576900000|2022-06-30 08:15:00|41.08|38.68|41.44|39.04|41.46|39.06|41.02|38.62|0
1656577200000|2022-06-30 08:20:00|41.43|39.03|41.5|39.1|41.53|39.13|41.24|38.84|0
1656577500000|2022-06-30 08:25:00|41.51|39.11|41.61|39.21|41.67|39.27|41.4|39|0
1656577800000|2022-06-30 08:30:00|41.59|39.19|41.67|39.27|41.71|39.31|41.38|38.98|0
1656578100000|2022-06-30 08:35:00|41.68|39.28|41.08|38.68|41.79|39.39|40.94|38.54|0
1656578400000|2022-06-30 08:40:00|41.13|38.73|40.88|38.48|41.42|39.02|40.76|38.36|0
1656578700000|2022-06-30 08:45:00|40.89|38.49|41.41|39.01|41.51|39.11|40.87|38.47|0
1656579000000|2022-06-30 08:50:00|41.46|39.06|41.33|38.93|41.51|39.11|41.26|38.86|0
1656579300000|2022-06-30 08:55:00|41.35|38.95|41.44|39.04|41.58|39.18|41.27|38.87|0
1656579600000|2022-06-30 09:00:00|41.48|39.08|41.56|39.16|41.74|39.34|41.41|39.01|0
1656579900000|2022-06-30 09:05:00|41.72|39.32|41.86|39.46|41.89|39.49|41.45|39.05|0
1656580200000|2022-06-30 09:10:00|41.89|39.49|42.47|40.07|42.5|40.1|41.89|39.49|0
1656580500000|2022-06-30 09:15:00|42.5|40.1|42.66|40.26|42.68|40.28|42.47|40.07|0
1656580800000|2022-06-30 09:20:00|42.68|40.28|42.43|40.03|42.72|40.32|41.92|39.52|0
1656581100000|2022-06-30 09:25:00|42.44|40.04|42.51|40.11|42.51|40.11|42.39|39.99|0
1656581400000|2022-06-30 09:30:00|42.5|40.1|42.4|40|42.57|40.17|42.23|39.83|0
1656581700000|2022-06-30 09:35:00|42.39|39.99|42.32|39.92|42.55|40.15|42.32|39.92|0
1656582000000|2022-06-30 09:40:00|42.34|39.94|42.44|40.04|42.49|40.09|42.32|39.92|0
1656582300000|2022-06-30 09:45:00|42.42|40.02|46.39|43.99|49.94|47.54|42.21|39.81|0
1656582600000|2022-06-30 09:50:00|43.95|41.55|42.73|40.33|44.67|42.27|37.53|35.13|0
1656582900000|2022-06-30 09:55:00|42.72|40.32|42.18|39.78|42.77|40.37|41.92|39.52|0
1656583200000|2022-06-30 10:00:00|42.22|39.82|42.43|40.03|42.44|40.04|42.21|39.81|0
1656583500000|2022-06-30 10:05:00|42.41|40.01|42.36|39.96|42.63|40.23|42.33|39.93|0
1656583800000|2022-06-30 10:10:00|42.37|39.97|42.73|40.33|42.98|40.58|42.32|39.92|0
1656584100000|2022-06-30 10:15:00|42.71|40.31|42.73|40.33|42.8|40.4|42.65|40.25|0
1656584400000|2022-06-30 10:20:00|42.75|40.35|42.56|40.16|42.78|40.38|42.56|40.16|0
1656584700000|2022-06-30 10:25:00|42.54|40.14|42.79|40.39|43.05|40.65|41.89|39.49|0
1656585000000|2022-06-30 10:30:00|42.8|40.4|42.33|39.93|43.67|41.27|37.81|35.41|0
1656585300000|2022-06-30 10:35:00|42.35|39.95|41.93|39.53|42.48|40.08|41.54|39.14|0
1656585600000|2022-06-30 10:40:00|41.92|39.52|41.79|39.39|42.08|39.68|41.79|39.39|0
1656585900000|2022-06-30 10:45:00|41.81|39.41|42.26|39.86|42.35|39.95|41.56|39.16|0
1656586200000|2022-06-30 10:50:00|42.28|39.88|39.52|37.12|121.49|119.09|39.24|36.84|0
1656586500000|2022-06-30 10:55:00|39.54|37.14|39.36|36.96|39.54|37.14|39.3|36.9|0
1656586800000|2022-06-30 11:00:00|39.32|36.92|43.09|40.69|43.6|41.2|39.3|36.9|0
1656587100000|2022-06-30 11:05:00|43.11|40.71|40.63|38.23|45.13|42.73|34.9|32.5|0
1656587400000|2022-06-30 11:10:00|40.62|38.22|40.52|38.12|40.68|38.28|40.5|38.1|0
1656587700000|2022-06-30 11:15:00|40.51|38.11|40.64|38.24|40.76|38.36|40.44|38.04|0
1656588000000|2022-06-30 11:20:00|40.66|38.26|40.62|38.22|40.7|38.3|40.55|38.15|0
1656588300000|2022-06-30 11:25:00|40.63|38.23|40.44|38.04|40.72|38.32|40.39|37.99|0
1656588600000|2022-06-30 11:30:00|40.5|38.1|41.34|38.94|41.36|38.96|40.5|38.1|0
1656588900000|2022-06-30 11:35:00|41.36|38.96|41.54|39.14|41.61|39.21|41.27|38.87|0
1656589200000|2022-06-30 11:40:00|41.56|39.16|41.48|39.08|41.69|39.29|41.4|39|0
1656589500000|2022-06-30 11:45:00|41.47|39.07|41.54|39.14|41.72|39.32|41.47|39.07|0
1656589800000|2022-06-30 11:50:00|41.56|39.16|41.41|39.01|41.6|39.2|41.39|38.99|0
1656590100000|2022-06-30 11:55:00|41.43|39.03|41.31|38.91|41.43|39.03|41.23|38.83|0
1656590400000|2022-06-30 12:00:00|41.32|38.92|40.36|37.96|41.39|38.99|40.32|37.92|0
1656590700000|2022-06-30 12:05:00|40.34|37.94|40.5|38.1|40.56|38.16|40.32|37.92|0
1656591000000|2022-06-30 12:10:00|40.48|38.08|40.38|37.98|40.5|38.1|40.34|37.94|0
1656591300000|2022-06-30 12:15:00|40.39|37.99|40.52|38.12|40.54|38.14|40.34|37.94|0
1656591600000|2022-06-30 12:20:00|40.53|38.13|40.04|37.64|40.56|38.16|39.93|37.53|0
1656591900000|2022-06-30 12:25:00|40.07|37.67|40.19|37.79|40.19|37.79|39.96|37.56|0
1656592200000|2022-06-30 12:30:00|40.21|37.81|39.67|37.27|40.21|37.81|39.09|36.69|0
1656592500000|2022-06-30 12:35:00|39.7|37.3|39.83|37.43|39.89|37.49|39.44|37.04|0
1656592800000|2022-06-30 12:40:00|39.87|37.47|39.77|37.37|40.14|37.74|39.67|37.27|0
1656593100000|2022-06-30 12:45:00|39.73|37.33|39.63|37.23|39.73|37.33|39.43|37.03|0
1656593400000|2022-06-30 12:50:00|39.57|37.17|40.07|37.67|40.29|37.89|39.57|37.17|0
1656593700000|2022-06-30 12:55:00|40.09|37.69|40.62|38.22|40.62|38.22|40.05|37.65|0
1656594000000|2022-06-30 13:00:00|40.64|38.24|40.33|37.93|40.74|38.34|40.31|37.91|0
1656594300000|2022-06-30 13:05:00|40.35|37.95|40.07|37.67|40.43|38.03|39.99|37.59|0
1656594600000|2022-06-30 13:10:00|40.15|37.75|40.2|37.8|40.27|37.87|40.07|37.67|0
1656594900000|2022-06-30 13:15:00|40.13|37.73|39.72|37.32|40.25|37.85|39.62|37.22|0
1656595200000|2022-06-30 13:20:00|39.74|37.34|39.86|37.46|39.9|37.5|39.66|37.26|0
1656595500000|2022-06-30 13:25:00|39.88|37.48|39.92|37.52|40.06|37.66|39.7|37.3|0
1656595800000|2022-06-30 13:30:00|39.88|37.48|39.84|37.44|40.73|38.33|39.08|36.68|0
1656596100000|2022-06-30 13:35:00|40.08|37.68|41.11|38.71|41.14|38.74|39.77|37.37|0
1656596400000|2022-06-30 13:40:00|41.2|38.8|40.99|38.59|41.38|38.98|40.64|38.24|0
1656596700000|2022-06-30 13:45:00|41.01|38.61|40.63|38.23|41.43|39.03|40.41|38.01|0
1656597000000|2022-06-30 13:50:00|40.76|38.36|41.34|38.94|41.38|38.98|40.53|38.13|0
1656597300000|2022-06-30 13:55:00|41.38|38.98|41.57|39.17|41.8|39.4|41.13|38.73|0
1656597600000|2022-06-30 14:00:00|41.59|39.19|42.07|39.67|42.25|39.85|41.59|39.19|0
1656597900000|2022-06-30 14:05:00|42.05|39.65|41.97|39.57|42.18|39.78|41.71|39.31|0
1656598200000|2022-06-30 14:10:00|41.92|39.52|42|39.6|42.67|40.27|41.14|38.74|0
1656598500000|2022-06-30 14:15:00|42.02|39.62|41.89|39.49|42.53|40.13|41.47|39.07|0
1656598800000|2022-06-30 14:20:00|41.91|39.51|42.04|39.64|42.38|39.98|41.84|39.44|0
1656599100000|2022-06-30 14:25:00|42.02|39.62|41.93|39.53|42.14|39.74|41.7|39.3|0
1656599400000|2022-06-30 14:30:00|41.97|39.57|40.72|38.32|42.14|39.74|40.66|38.26|0
1656599700000|2022-06-30 14:35:00|40.7|38.3|41.38|38.98|41.38|38.98|40.7|38.3|0
1656600000000|2022-06-30 14:40:00|41.42|39.02|41.7|39.3|41.7|39.3|41.3|38.9|0
1656600300000|2022-06-30 14:45:00|41.71|39.31|42.06|39.66|42.42|40.02|40.74|38.34|0
1656600600000|2022-06-30 14:50:00|42.08|39.68|41.22|38.82|42.1|39.7|41.08|38.68|0
1656600900000|2022-06-30 14:55:00|41.2|38.8|40.71|38.31|41.3|38.9|40.63|38.23|0
1656601200000|2022-06-30 15:00:00|40.75|38.35|41.3|38.9|41.47|39.07|40.73|38.33|0
1656601500000|2022-06-30 15:05:00|41.22|38.82|41.14|38.74|41.47|39.07|40.6|38.2|0
1656601800000|2022-06-30 15:10:00|41.11|38.71|41.38|38.98|41.53|39.13|41.01|38.61|0
1656602100000|2022-06-30 15:15:00|41.42|39.02|41.3|38.9|41.44|39.04|40.97|38.57|0
1656602400000|2022-06-30 15:20:00|41.32|38.92|40.66|38.26|41.36|38.96|40.58|38.18|0
1656602700000|2022-06-30 15:25:00|40.64|38.24|40.15|37.75|40.68|38.28|39.81|37.41|0
1656603000000|2022-06-30 15:30:00|40.21|37.81|40.57|38.17|40.63|38.23|40.03|37.63|0
1656603300000|2022-06-30 15:35:00|40.54|38.14|40.71|38.31|41.01|38.61|40.43|38.03|0
1656603600000|2022-06-30 15:40:00|40.69|38.29|40.37|37.97|40.85|38.45|40.37|37.97|0
1656603900000|2022-06-30 15:45:00|40.49|38.09|40.05|37.65|40.57|38.17|39.89|37.49|0
1656604200000|2022-06-30 15:50:00|40.09|37.69|39.99|37.59|40.39|37.99|39.99|37.59|0
1656604500000|2022-06-30 15:55:00|39.98|37.58|39.75|37.35|40.32|37.92|39.67|37.27|0
1656604800000|2022-06-30 16:00:00|39.71|37.31|40.06|37.66|40.13|37.73|39.67|37.27|0
1656605100000|2022-06-30 16:05:00|40.02|37.62|40.68|38.28|40.72|38.32|40|37.6|0
1656605400000|2022-06-30 16:10:00|40.72|38.32|40.28|37.88|40.82|38.42|40.28|37.88|0
1656605700000|2022-06-30 16:15:00|40.3|37.9|40.06|37.66|40.56|38.16|39.96|37.56|0
1656606000000|2022-06-30 16:20:00|40.04|37.64|39.05|36.65|40.14|37.74|39.05|36.65|0
1656606300000|2022-06-30 16:25:00|39.09|36.69|38.57|36.17|39.09|36.69|38.49|36.09|0
1656606600000|2022-06-30 16:30:00|38.49|36.09|38.47|36.07|38.55|36.15|38|35.6|0
1656606900000|2022-06-30 16:35:00|38.45|36.05|39.29|36.89|39.82|37.42|38.45|36.05|0
1656607200000|2022-06-30 16:40:00|39.28|36.88|39.06|36.66|39.39|36.99|38.94|36.54|0
1656607500000|2022-06-30 16:45:00|39.02|36.62|39.35|36.95|39.35|36.95|38.75|36.35|0
1656607800000|2022-06-30 16:50:00|39.33|36.93|39.15|36.75|39.54|37.14|39.13|36.73|0
1656608100000|2022-06-30 16:55:00|39.13|36.73|39.17|36.77|39.37|36.97|38.98|36.58|0
1656608400000|2022-06-30 17:00:00|39.15|36.75|38.86|36.46|39.17|36.77|38.73|36.33|0
1656608700000|2022-06-30 17:05:00|38.9|36.5|39.58|37.18|39.62|37.22|38.86|36.46|0
1656609000000|2022-06-30 17:10:00|39.56|37.16|40.55|38.15|40.59|38.19|39.52|37.12|0
1656609300000|2022-06-30 17:15:00|40.53|38.13|40.33|37.93|40.59|38.19|40.25|37.85|0
1656609600000|2022-06-30 17:20:00|40.31|37.91|39.36|36.96|40.44|38.04|39.23|36.83|0
1656609900000|2022-06-30 17:25:00|39.44|37.04|39.26|36.86|39.44|37.04|39.16|36.76|0
1656610200000|2022-06-30 17:30:00|39.22|36.82|39.08|36.68|39.26|36.86|38.89|36.49|0
1656610500000|2022-06-30 17:35:00|39.05|36.65|38.97|36.57|39.08|36.68|38.79|36.39|0
1656610800000|2022-06-30 17:40:00|38.91|36.51|39.49|37.09|39.49|37.09|38.52|36.12|0
1656611100000|2022-06-30 17:45:00|39.53|37.13|38.65|36.25|39.53|37.13|38.62|36.22|0
1656611400000|2022-06-30 17:50:00|38.64|36.24|38.37|35.97|38.75|36.35|38.1|35.7|0
1656611700000|2022-06-30 17:55:00|38.39|35.99|38.56|36.16|38.73|36.33|38.39|35.99|0
1656612000000|2022-06-30 18:00:00|38.5|36.1|38.52|36.12|38.84|36.44|38.46|36.06|0
1656612300000|2022-06-30 18:05:00|38.5|36.1|39|36.6|39.11|36.71|38.36|35.96|0
1656612600000|2022-06-30 18:10:00|38.99|36.59|39.2|36.8|40.01|37.61|38.67|36.27|0
1656612900000|2022-06-30 18:15:00|39.18|36.78|38.85|36.45|39.38|36.98|38.77|36.37|0
1656613200000|2022-06-30 18:20:00|38.81|36.41|39.71|37.31|39.73|37.33|38.77|36.37|0
1656613500000|2022-06-30 18:25:00|39.73|37.33|39.39|36.99|40.1|37.7|39.27|36.87|0
1656613800000|2022-06-30 18:30:00|39.45|37.05|39.2|36.8|39.62|37.22|38.65|36.25|0
1656614100000|2022-06-30 18:35:00|39.22|36.82|39.13|36.73|39.43|37.03|39.06|36.66|0
1656614400000|2022-06-30 18:40:00|39.14|36.74|40.26|37.86|40.28|37.88|39.14|36.74|0
1656614700000|2022-06-30 18:45:00|40.28|37.88|40.02|37.62|40.36|37.96|39.78|37.38|0
1656615000000|2022-06-30 18:50:00|40.04|37.64|40.44|38.04|40.72|38.32|40|37.6|0
1656615300000|2022-06-30 18:55:00|40.5|38.1|39.96|37.56|40.66|38.26|39.14|36.74|0
1656615600000|2022-06-30 19:00:00|40.06|37.66|40.07|37.67|40.2|37.8|39.72|37.32|0
1656615900000|2022-06-30 19:05:00|40.12|37.72|40.62|38.22|41.22|38.82|40.08|37.68|0
1656616200000|2022-06-30 19:10:00|40.64|38.24|40.45|38.05|40.66|38.26|40.33|37.93|0
1656616500000|2022-06-30 19:15:00|40.41|38.01|40.94|38.54|41.09|38.69|40.41|38.01|0
1656616800000|2022-06-30 19:20:00|40.92|38.52|40.25|37.85|40.92|38.52|40.23|37.83|0
1656617100000|2022-06-30 19:25:00|40.23|37.83|39.19|36.79|40.29|37.89|39.17|36.77|0
1656617400000|2022-06-30 19:30:00|39.27|36.87|38.65|36.25|39.38|36.98|38.6|36.2|0
1656617700000|2022-06-30 19:35:00|38.7|36.3|38.97|36.57|38.97|36.57|38.25|35.85|0
1656618000000|2022-06-30 19:40:00|39.01|36.61|39.69|37.29|39.94|37.54|38.77|36.37|0
1656618300000|2022-06-30 19:45:00|39.74|37.34|39.44|37.04|39.84|37.44|38.71|36.31|0
1656618600000|2022-06-30 19:50:00|39.46|37.06|40.46|38.06|40.72|38.32|38.95|36.55|0
1656618900000|2022-06-30 19:55:00|40.42|38.02|38.73|36.33|40.79|38.39|38.73|36.33|0
1656619200000|2022-06-30 20:00:00|38.77|36.37|39.28|36.88|40.37|37.97|38.77|36.37|0
1656619500000|2022-06-30 20:05:00|39.24|36.84|39.51|37.11|39.73|37.33|39.24|36.84|0
1656619800000|2022-06-30 20:10:00|39.49|37.09|39.65|37.25|39.67|37.27|39.19|36.79|0
1656620100000|2022-06-30 20:15:00|39.89|37.09|39.51|36.71|39.95|37.15|39.51|36.71|0
1656620400000|2022-06-30 20:20:00|39.52|36.72|39.45|36.65|39.55|36.75|39.35|36.55|0
1656620700000|2022-06-30 20:25:00|39.43|36.63|39.29|36.49|39.47|36.67|39.19|36.39|0
1656621000000|2022-06-30 20:30:00|39.31|36.51|39.31|36.51|39.55|36.75|39.31|36.51|0
1656621300000|2022-06-30 20:35:00|39.33|36.53|39.44|36.64|39.53|36.73|39.33|36.53|0
1656621600000|2022-06-30 20:40:00|39.46|36.66|39.38|36.58|39.48|36.68|39.35|36.55|0
1656621900000|2022-06-30 20:45:00|39.4|36.6|39.36|36.56|39.52|36.72|39.32|36.52|0
1656622200000|2022-06-30 20:50:00|39.4|36.6|39.57|36.77|39.68|36.88|39.34|36.54|0
1656622500000|2022-06-30 20:55:00|39.56|36.76|39.71|36.91|39.76|36.96|39.34|36.54|0
1656622800000|2022-06-30 21:00:00|39.68|36.88|39.69|36.89|39.71|36.91|39.66|36.86|0
1656623100000|2022-06-30 21:05:00|39.7|36.9|40.09|37.29|40.16|37.36|39.69|36.89|0
1656623400000|2022-06-30 21:10:00|40.11|37.31|40.18|37.38|40.18|37.38|40.09|37.29|0
1656623700000|2022-06-30 21:15:00|40.16|37.36|40.15|37.35|40.17|37.37|40.15|37.35|0
1656624000000|2022-06-30 21:20:00|40.14|37.34|40.14|37.34|40.15|37.35|40.1|37.3|0
1656624300000|2022-06-30 21:25:00|40.13|37.33|40.12|37.32|40.14|37.34|40.1|37.3|0
1656624600000|2022-06-30 21:30:00|40.1|37.3|40.12|37.32|40.12|37.32|40.1|37.3|0
1656624900000|2022-06-30 21:35:00|40.08|37.28|40.11|37.31|40.12|37.32|40.08|37.28|0
1656625200000|2022-06-30 21:40:00|40.1|37.3|40.09|37.29|40.1|37.3|40.09|37.29|0
1656625500000|2022-06-30 21:45:00|40.1|37.3|40.08|37.28|40.1|37.3|40.08|37.28|0
1656625800000|2022-06-30 21:50:00|40.09|37.29|40.11|37.31|40.11|37.31|40.09|37.29|0
1656626100000|2022-06-30 21:55:00|40.13|37.33|40.11|37.31|40.14|37.34|40.1|37.3|0
1656626400000|2022-06-30 22:00:00|40.05|37.25|40.32|37.52|40.38|37.58|40.03|37.23|0
1656626700000|2022-06-30 22:05:00|40.28|37.48|40.61|37.81|40.62|37.82|40.28|37.48|0
1656627000000|2022-06-30 22:10:00|40.62|37.82|40.75|37.95|40.78|37.98|40.44|37.64|0
1656627300000|2022-06-30 22:15:00|40.74|37.94|40.39|37.59|40.78|37.98|40.34|37.54|0
1656627600000|2022-06-30 22:20:00|40.4|37.6|40.37|37.57|40.4|37.6|40.3|37.5|0
1656627900000|2022-06-30 22:25:00|40.35|37.55|40.66|37.86|40.66|37.86|40.35|37.55|0
1656628200000|2022-06-30 22:30:00|40.63|37.83|40.51|37.71|40.63|37.83|40.39|37.59|0
1656628500000|2022-06-30 22:35:00|40.53|37.73|40.6|37.8|40.61|37.81|40.49|37.69|0
1656628800000|2022-06-30 22:40:00|40.61|37.81|40.44|37.64|40.63|37.83|40.43|37.63|0
1656629100000|2022-06-30 22:45:00|40.43|37.63|40.39|37.59|40.43|37.63|40.31|37.51|0
1656629400000|2022-06-30 22:50:00|40.38|37.58|40.24|37.44|40.41|37.61|40.18|37.38|0
1656629700000|2022-06-30 22:55:00|40.23|37.43|40.47|37.67|40.52|37.72|40.23|37.43|0
1656630000000|2022-06-30 23:00:00|40.46|37.66|40.4|37.6|40.48|37.68|40.33|37.53|0
1656630300000|2022-06-30 23:05:00|40.41|37.61|40.36|37.56|40.47|37.67|40.3|37.5|0
1656630600000|2022-06-30 23:10:00|40.38|37.58|40.36|37.56|40.38|37.58|40.3|37.5|0
1656630900000|2022-06-30 23:15:00|40.37|37.57|40.44|37.64|40.44|37.64|40.32|37.52|0
1656631200000|2022-06-30 23:20:00|40.48|37.68|40.32|37.52|40.56|37.76|40.32|37.52|0
1656631500000|2022-06-30 23:25:00|40.3|37.5|39.85|37.05|40.3|37.5|39.85|37.05|0
1656631800000|2022-06-30 23:30:00|39.87|37.07|40.03|37.23|40.03|37.23|39.81|37.01|0
1656632100000|2022-06-30 23:35:00|40.02|37.22|39.99|37.19|40.07|37.27|39.95|37.15|0
1656632400000|2022-06-30 23:40:00|40|37.2|39.95|37.15|40|37.2|39.81|37.01|0
1656632700000|2022-06-30 23:45:00|39.97|37.17|39.8|37|40.05|37.25|39.75|36.95|0
1656633000000|2022-06-30 23:50:00|39.79|36.99|39.47|36.67|39.79|36.99|39.42|36.62|0
1656633300000|2022-06-30 23:55:00|39.45|36.65|39.41|36.61|39.45|36.65|39.33|36.53|0
1656633600000|2022-07-01 00:00:00|39.35|36.55|39.2|36.4|39.48|36.68|39.19|36.39|0
1656633900000|2022-07-01 00:05:00|39.21|36.41|39.46|36.66|39.51|36.71|39.19|36.39|0
1656634200000|2022-07-01 00:10:00|39.43|36.63|39.41|36.61|39.49|36.69|39.37|36.57|0
1656634500000|2022-07-01 00:15:00|39.43|36.63|39.17|36.37|39.45|36.65|39.17|36.37|0
1656634800000|2022-07-01 00:20:00|39.18|36.38|39.44|36.64|39.46|36.66|39.12|36.32|0
1656635100000|2022-07-01 00:25:00|39.43|36.63|39.48|36.68|39.7|36.9|39.42|36.62|0
1656635400000|2022-07-01 00:30:00|39.49|36.69|39.46|36.66|39.7|36.9|39.44|36.64|0
1656635700000|2022-07-01 00:35:00|39.48|36.68|39.75|36.95|39.79|36.99|39.4|36.6|0
1656636000000|2022-07-01 00:40:00|39.77|36.97|40.43|37.63|40.54|37.74|39.74|36.94|0
1656636300000|2022-07-01 00:45:00|40.44|37.64|40.04|37.24|40.44|37.64|39.98|37.18|0
1656636600000|2022-07-01 00:50:00|40.07|37.27|40.18|37.38|40.22|37.42|39.98|37.18|0
1656636900000|2022-07-01 00:55:00|40.16|37.36|40.51|37.71|40.52|37.72|40.14|37.34|0
1656637200000|2022-07-01 01:00:00|40.52|37.72|40.55|37.75|40.62|37.82|40.32|37.52|0
1656637500000|2022-07-01 01:05:00|40.57|37.77|40.61|37.81|40.74|37.94|40.4|37.6|0
1656637800000|2022-07-01 01:10:00|40.63|37.83|40.65|37.85|40.92|38.12|40.59|37.79|0
1656638100000|2022-07-01 01:15:00|40.64|37.84|40.68|37.88|40.81|38.01|40.6|37.8|0
1656638400000|2022-07-01 01:20:00|40.67|37.87|40.83|38.03|40.85|38.05|40.65|37.85|0
1656638700000|2022-07-01 01:25:00|40.78|37.98|41|38.2|41.03|38.23|40.64|37.84|0
1656639000000|2022-07-01 01:30:00|41.05|38.25|41.32|38.52|41.38|38.58|41.05|38.25|0
1656639300000|2022-07-01 01:35:00|41.34|38.54|41.23|38.43|41.54|38.74|41.19|38.39|0
1656639600000|2022-07-01 01:40:00|41.25|38.45|41.31|38.51|41.31|38.51|41.07|38.27|0
1656639900000|2022-07-01 01:45:00|41.29|38.49|41.23|38.43|41.29|38.49|41.08|38.28|0
1656640200000|2022-07-01 01:50:00|41.25|38.45|41.08|38.28|41.25|38.45|40.95|38.15|0
1656640500000|2022-07-01 01:55:00|41.09|38.29|41.13|38.33|41.23|38.43|41.08|38.28|0
1656640800000|2022-07-01 02:00:00|41.15|38.35|40.86|38.06|41.29|38.49|40.8|38|0
1656641100000|2022-07-01 02:05:00|40.85|38.05|40.83|38.03|40.85|38.05|40.74|37.94|0
1656641400000|2022-07-01 02:10:00|40.82|38.02|40.67|37.87|40.82|38.02|40.55|37.75|0
1656641700000|2022-07-01 02:15:00|40.66|37.86|40.9|38.1|41|38.2|40.66|37.86|0
1656642000000|2022-07-01 02:20:00|40.92|38.12|41.26|38.46|41.27|38.47|40.92|38.12|0
1656642300000|2022-07-01 02:25:00|41.25|38.45|41.32|38.52|41.45|38.65|41.25|38.45|0
1656642600000|2022-07-01 02:30:00|41.3|38.5|41.86|39.06|42|39.2|41.24|38.44|0
1656642900000|2022-07-01 02:35:00|41.87|39.07|41.95|39.15|41.98|39.18|41.73|38.93|0
1656643200000|2022-07-01 02:40:00|41.96|39.16|42.02|39.22|42.16|39.36|41.77|38.97|0
1656643500000|2022-07-01 02:45:00|42.05|39.25|42.14|39.34|42.14|39.34|41.84|39.04|0
1656643800000|2022-07-01 02:50:00|42.12|39.32|42.27|39.47|42.42|39.62|42.1|39.3|0
1656644100000|2022-07-01 02:55:00|42.29|39.49|42.18|39.38|42.44|39.64|42.18|39.38|0
1656644400000|2022-07-01 03:00:00|42.22|39.42|42.22|39.42|42.32|39.52|42.14|39.34|0
1656644700000|2022-07-01 03:05:00|42.21|39.41|42.59|39.79|42.62|39.82|42.2|39.4|0
1656645000000|2022-07-01 03:10:00|42.6|39.8|43.07|40.27|43.07|40.27|42.54|39.74|0
1656645300000|2022-07-01 03:15:00|43.04|40.24|43.41|40.61|43.41|40.61|42.89|40.09|0
1656645600000|2022-07-01 03:20:00|43.43|40.63|42.96|40.16|43.43|40.63|42.93|40.13|0
1656645900000|2022-07-01 03:25:00|42.93|40.13|42.84|40.04|43|40.2|42.83|40.03|0
1656646200000|2022-07-01 03:30:00|42.85|40.05|42.75|39.95|43|40.2|42.68|39.88|0
1656646500000|2022-07-01 03:35:00|42.73|39.93|42.83|40.03|42.85|40.05|42.66|39.86|0
1656646800000|2022-07-01 03:40:00|42.84|40.04|43.36|40.56|43.51|40.71|42.84|40.04|0
1656647100000|2022-07-01 03:45:00|43.37|40.57|43.16|40.36|43.51|40.71|43.1|40.3|0
1656647400000|2022-07-01 03:50:00|43.18|40.38|42.88|40.08|43.22|40.42|42.84|40.04|0
1656647700000|2022-07-01 03:55:00|42.87|40.07|42.92|40.12|43.07|40.27|42.84|40.04|0
1656648000000|2022-07-01 04:00:00|42.94|40.14|42.67|39.87|42.99|40.19|42.65|39.85|0
1656648300000|2022-07-01 04:05:00|42.69|39.89|42.77|39.97|42.77|39.97|42.65|39.85|0
1656648600000|2022-07-01 04:10:00|42.75|39.95|43.26|40.46|43.37|40.57|42.69|39.89|0
1656648900000|2022-07-01 04:15:00|43.28|40.48|43.52|40.72|43.63|40.83|43.17|40.37|0
1656649200000|2022-07-01 04:20:00|43.56|40.76|43.3|40.5|43.69|40.89|43.22|40.42|0
1656649500000|2022-07-01 04:25:00|43.33|40.53|43.49|40.69|43.56|40.76|43.24|40.44|0
1656649800000|2022-07-01 04:30:00|43.47|40.67|43.07|40.27|43.47|40.67|43.03|40.23|0
1656650100000|2022-07-01 04:35:00|43.09|40.29|43.19|40.39|43.3|40.5|43|40.2|0
1656650400000|2022-07-01 04:40:00|43.17|40.37|42.94|40.14|43.18|40.38|42.8|40|0
1656650700000|2022-07-01 04:45:00|42.93|40.13|42.97|40.17|43.11|40.31|42.88|40.08|0
1656651000000|2022-07-01 04:50:00|42.95|40.15|42.95|40.15|42.99|40.19|42.81|40.01|0
1656651300000|2022-07-01 04:55:00|42.97|40.17|43.27|40.47|43.27|40.47|42.86|40.06|0
1656651600000|2022-07-01 05:00:00|43.26|40.46|43.25|40.45|43.42|40.62|43.1|40.3|0
1656651900000|2022-07-01 05:05:00|43.27|40.47|43.03|40.23|43.33|40.53|42.99|40.19|0
1656652200000|2022-07-01 05:10:00|43.05|40.25|43.2|40.4|43.2|40.4|42.96|40.16|0
1656652500000|2022-07-01 05:15:00|43.24|40.44|43.5|40.7|43.69|40.89|43.2|40.4|0
1656652800000|2022-07-01 05:20:00|43.52|40.72|43.5|40.7|43.61|40.81|43.41|40.61|0
1656653100000|2022-07-01 05:25:00|43.53|40.73|43.5|40.7|43.61|40.81|43.12|40.32|0
1656653400000|2022-07-01 05:30:00|43.45|40.65|43.72|40.92|43.9|41.1|43.45|40.65|0
1656653700000|2022-07-01 05:35:00|43.68|40.88|43.75|40.95|43.86|41.06|43.57|40.77|0
1656654000000|2022-07-01 05:40:00|43.74|40.94|43.38|40.58|43.74|40.94|43.33|40.53|0
1656654300000|2022-07-01 05:45:00|43.36|40.56|43.4|40.6|43.4|40.6|42.99|40.19|0
1656654600000|2022-07-01 05:50:00|43.39|40.59|43.32|40.52|43.41|40.61|43.25|40.45|0
1656654900000|2022-07-01 05:55:00|43.33|40.53|43.37|40.57|43.39|40.59|43.05|40.25|0
1656655200000|2022-07-01 06:00:00|43.4|40.6|43.31|40.51|43.74|40.94|43.14|40.34|0
1656655500000|2022-07-01 06:05:00|43.28|40.48|43.65|40.85|43.76|40.96|43.22|40.42|0
1656655800000|2022-07-01 06:10:00|43.69|40.89|43.28|40.48|43.69|40.89|43.22|40.42|0
1656656100000|2022-07-01 06:15:00|43.24|40.44|43.62|40.82|43.62|40.82|43.24|40.44|0
1656656400000|2022-07-01 06:20:00|43.6|40.8|43.72|40.92|43.74|40.94|43.24|40.44|0
1656656700000|2022-07-01 06:25:00|43.69|40.89|43.17|40.37|43.78|40.98|43.17|40.37|0
1656657000000|2022-07-01 06:30:00|43.12|40.32|42.71|39.91|43.42|40.62|41.85|39.05|0
1656657300000|2022-07-01 06:35:00|42.22|39.42|42.28|39.48|42.3|39.5|41.82|39.02|0
1656657600000|2022-07-01 06:40:00|42.29|39.49|42.54|39.74|42.55|39.75|42.25|39.45|0
1656657900000|2022-07-01 06:45:00|42.51|39.71|42.59|39.79|42.68|39.88|42.43|39.63|0
1656658200000|2022-07-01 06:50:00|42.58|39.78|42.51|39.71|42.6|39.8|42.45|39.65|0
1656658500000|2022-07-01 06:55:00|42.52|39.72|42.42|39.62|42.56|39.76|42.25|39.45|0
1656658800000|2022-07-01 07:00:00|42.4|39.6|43.22|40.42|43.43|40.63|42.4|39.6|0
1656659100000|2022-07-01 07:05:00|42.9|40.5|42.26|39.86|42.92|40.52|42.21|39.81|0
1656659400000|2022-07-01 07:10:00|42.31|39.91|42.58|40.18|42.61|40.21|42.14|39.74|0
1656659700000|2022-07-01 07:15:00|42.54|40.14|42.32|39.92|42.82|40.42|42.32|39.92|0
1656660000000|2022-07-01 07:20:00|42.38|39.98|42.01|39.61|42.54|40.14|41.94|39.54|0
1656660300000|2022-07-01 07:25:00|42|39.6|42|39.6|42.18|39.78|41.75|39.35|0
1656660600000|2022-07-01 07:30:00|41.98|39.58|41.31|38.91|41.98|39.58|41.27|38.87|0
1656660900000|2022-07-01 07:35:00|41.32|38.92|41.5|39.1|41.58|39.18|41.31|38.91|0
1656661200000|2022-07-01 07:40:00|41.48|39.08|41.77|39.37|41.83|39.43|41.46|39.06|0
1656661500000|2022-07-01 07:45:00|41.75|39.35|41.83|39.43|41.9|39.5|41.68|39.28|0
1656661800000|2022-07-01 07:50:00|41.79|39.39|41.56|39.16|41.79|39.39|41.49|39.09|0
1656662100000|2022-07-01 07:55:00|41.58|39.18|42|39.6|42.08|39.68|41.55|39.15|0
1656662400000|2022-07-01 08:00:00|41.95|39.55|42.25|39.85|42.26|39.86|41.72|39.32|0
1656662700000|2022-07-01 08:05:00|42.24|39.84|42.08|39.68|42.48|40.08|42.04|39.64|0
1656663000000|2022-07-01 08:10:00|42.1|39.7|41.31|38.91|42.14|39.74|41.3|38.9|0
1656663300000|2022-07-01 08:15:00|41.32|38.92|41.3|38.9|41.45|39.05|41.25|38.85|0
1656663600000|2022-07-01 08:20:00|41.36|38.96|40.82|38.42|41.39|38.99|40.69|38.29|0
1656663900000|2022-07-01 08:25:00|40.85|38.45|40.8|38.4|41.11|38.71|40.54|38.14|0
1656664200000|2022-07-01 08:30:00|40.82|38.42|40.98|38.58|41.03|38.63|40.72|38.32|0
1656664500000|2022-07-01 08:35:00|40.95|38.55|40.54|38.14|40.98|38.58|40.49|38.09|0
1656664800000|2022-07-01 08:40:00|40.55|38.15|40.7|38.3|40.74|38.34|40.51|38.11|0
1656665100000|2022-07-01 08:45:00|40.69|38.29|40.55|38.15|40.86|38.46|40.53|38.13|0
1656665400000|2022-07-01 08:50:00|40.53|38.13|40.61|38.21|40.71|38.31|40.49|38.09|0
1656665700000|2022-07-01 08:55:00|40.65|38.25|40.61|38.21|40.65|38.25|40.47|38.07|0
1656666000000|2022-07-01 09:00:00|40.63|38.23|40.42|38.02|40.85|38.45|40.42|38.02|0
1656666300000|2022-07-01 09:05:00|40.43|38.03|40.04|37.64|40.48|38.08|40|37.6|0
1656666600000|2022-07-01 09:10:00|40.06|37.66|39.98|37.58|40.81|38.41|39.94|37.54|0
1656666900000|2022-07-01 09:15:00|39.95|37.55|39.94|37.54|39.99|37.59|39.82|37.42|0
1656667200000|2022-07-01 09:20:00|39.92|37.52|39.82|37.42|40.02|37.62|39.76|37.36|0
1656667500000|2022-07-01 09:25:00|39.84|37.44|40.12|37.72|40.14|37.74|39.78|37.38|0
1656667800000|2022-07-01 09:30:00|40.14|37.74|40.06|37.66|40.14|37.74|39.89|37.49|0
1656668100000|2022-07-01 09:35:00|40.03|37.63|40.1|37.7|40.1|37.7|39.85|37.45|0
1656668400000|2022-07-01 09:40:00|40.09|37.69|40.14|37.74|40.25|37.85|40.05|37.65|0
1656668700000|2022-07-01 09:45:00|40.18|37.78|39.62|37.22|40.22|37.82|39.62|37.22|0
1656669000000|2022-07-01 09:50:00|39.6|37.2|39.49|37.09|39.7|37.3|39.45|37.05|0
1656669300000|2022-07-01 09:55:00|39.5|37.1|39.5|37.1|39.63|37.23|39.46|37.06|0
1656669600000|2022-07-01 10:00:00|39.52|37.12|39.83|37.43|39.83|37.43|39.41|37.01|0
1656669900000|2022-07-01 10:05:00|39.81|37.41|40.03|37.63|40.05|37.65|39.77|37.37|0
1656670200000|2022-07-01 10:10:00|40.02|37.62|39.91|37.51|40.13|37.73|39.91|37.51|0
1656670500000|2022-07-01 10:15:00|39.89|37.49|39.59|37.19|39.89|37.49|39.53|37.13|0
1656670800000|2022-07-01 10:20:00|39.55|37.15|39.45|37.05|39.63|37.23|39.39|36.99|0
1656671100000|2022-07-01 10:25:00|39.43|37.03|39.83|37.43|39.83|37.43|39.42|37.02|0
1656671400000|2022-07-01 10:30:00|39.81|37.41|39.97|37.57|39.97|37.57|39.73|37.33|0
1656671700000|2022-07-01 10:35:00|39.96|37.56|40.17|37.77|40.17|37.77|39.89|37.49|0
1656672000000|2022-07-01 10:40:00|40.16|37.76|40.35|37.95|40.36|37.96|40.15|37.75|0
1656672300000|2022-07-01 10:45:00|40.37|37.97|40.19|37.79|40.57|38.17|40.15|37.75|0
1656672600000|2022-07-01 10:50:00|40.17|37.77|40.32|37.92|40.35|37.95|40.11|37.71|0
1656672900000|2022-07-01 10:55:00|40.34|37.94|40.33|37.93|40.5|38.1|40.13|37.73|0
1656673200000|2022-07-01 11:00:00|40.3|37.9|40.08|37.68|40.43|38.03|40.06|37.66|0
1656673500000|2022-07-01 11:05:00|40.06|37.66|40.12|37.72|40.25|37.85|40.05|37.65|0
1656673800000|2022-07-01 11:10:00|40.13|37.73|40.23|37.83|40.33|37.93|40.07|37.67|0
1656674100000|2022-07-01 11:15:00|40.24|37.84|40.18|37.78|40.41|38.01|40.02|37.62|0
1656674400000|2022-07-01 11:20:00|40.16|37.76|40.08|37.68|40.23|37.83|40.07|37.67|0
1656674700000|2022-07-01 11:25:00|40.1|37.7|39.97|37.57|40.19|37.79|39.78|37.38|0
1656675000000|2022-07-01 11:30:00|39.94|37.54|40.03|37.63|40.16|37.76|39.88|37.48|0
1656675300000|2022-07-01 11:35:00|40.04|37.64|40.3|37.9|40.3|37.9|39.94|37.54|0
1656675600000|2022-07-01 11:40:00|40.28|37.88|40.48|38.08|40.57|38.17|40.24|37.84|0
1656675900000|2022-07-01 11:45:00|40.5|38.1|40.81|38.41|40.85|38.45|40.46|38.06|0
1656676200000|2022-07-01 11:50:00|40.89|38.49|41.65|39.25|41.73|39.33|40.39|37.99|0
1656676500000|2022-07-01 11:55:00|41.69|39.29|41.54|39.14|41.98|39.58|41.5|39.1|0
1656676800000|2022-07-01 12:00:00|41.58|39.18|41.19|38.79|41.83|39.43|41.15|38.75|0
1656677100000|2022-07-01 12:05:00|41.17|38.77|41.12|38.72|41.27|38.87|41.08|38.68|0
1656677400000|2022-07-01 12:10:00|41.08|38.68|41.05|38.65|41.21|38.81|41.02|38.62|0
1656677700000|2022-07-01 12:15:00|41.09|38.69|41.09|38.69|41.18|38.78|41|38.6|0
1656678000000|2022-07-01 12:20:00|41.1|38.7|40.65|38.25|41.41|39.01|40.62|38.22|0
1656678300000|2022-07-01 12:25:00|40.64|38.24|40.68|38.28|40.82|38.42|40.39|37.99|0
1656678600000|2022-07-01 12:30:00|40.72|38.32|39.89|37.49|40.76|38.36|39.85|37.45|0
1656678900000|2022-07-01 12:35:00|39.87|37.47|40.14|37.74|40.25|37.85|39.87|37.47|0
1656679200000|2022-07-01 12:40:00|40.1|37.7|40|37.6|40.21|37.81|40|37.6|0
1656679500000|2022-07-01 12:45:00|39.98|37.58|40|37.6|40.14|37.74|39.8|37.4|0
1656679800000|2022-07-01 12:50:00|40.02|37.62|40.02|37.62|40.22|37.82|39.87|37.47|0
1656680100000|2022-07-01 12:55:00|40.04|37.64|39.98|37.58|40.34|37.94|39.98|37.58|0
1656680400000|2022-07-01 13:00:00|39.94|37.54|40.4|38|40.58|38.18|39.6|37.2|0
1656680700000|2022-07-01 13:05:00|40.38|37.98|40.38|37.98|40.59|38.19|40.3|37.9|0
1656681000000|2022-07-01 13:10:00|40.34|37.94|40.24|37.84|40.38|37.98|40.12|37.72|0
1656681300000|2022-07-01 13:15:00|40.22|37.82|40.1|37.7|40.34|37.94|40.1|37.7|0
1656681600000|2022-07-01 13:20:00|40.12|37.72|40.12|37.72|40.24|37.84|39.98|37.58|0
1656681900000|2022-07-01 13:25:00|40.16|37.76|40.38|37.98|40.4|38|40.16|37.76|0
1656682200000|2022-07-01 13:30:00|40.4|38|40.41|38.01|40.8|38.4|39.5|37.1|0
1656682500000|2022-07-01 13:35:00|40.45|38.05|40.53|38.13|41.16|38.76|40.08|37.68|0
1656682800000|2022-07-01 13:40:00|40.59|38.19|39.92|37.52|40.59|38.19|39.16|36.76|0
1656683100000|2022-07-01 13:45:00|40.1|37.7|38.38|35.98|40.1|37.7|37.95|35.55|0
1656683400000|2022-07-01 13:50:00|38.35|35.95|38.57|36.17|39.16|36.76|38.18|35.78|0
1656683700000|2022-07-01 13:55:00|38.54|36.14|38.82|36.42|38.86|36.46|38.06|35.66|0
1656684000000|2022-07-01 14:00:00|38.39|35.99|38.61|36.21|39.15|36.75|37.93|35.53|0
1656684300000|2022-07-01 14:05:00|38.63|36.23|38.64|36.24|39.1|36.7|38.28|35.88|0
1656684600000|2022-07-01 14:10:00|38.59|36.19|39.76|37.36|40.14|37.74|38.5|36.1|0
1656684900000|2022-07-01 14:15:00|39.78|37.38|39.58|37.18|40.23|37.83|39.2|36.8|0
1656685200000|2022-07-01 14:20:00|39.64|37.24|39.81|37.41|40.16|37.76|39.5|37.1|0
1656685500000|2022-07-01 14:25:00|39.86|37.46|40.4|38|40.47|38.07|39.84|37.44|0
1656685800000|2022-07-01 14:30:00|40.36|37.96|40.85|38.45|41.16|38.76|40.22|37.82|0
1656686100000|2022-07-01 14:35:00|40.87|38.47|41.3|38.9|41.45|39.05|40.74|38.34|0
1656686400000|2022-07-01 14:40:00|41.22|38.82|41.29|38.89|41.79|39.39|40.9|38.5|0
1656686700000|2022-07-01 14:45:00|41.33|38.93|40.87|38.47|41.54|39.14|40.53|38.13|0
1656687000000|2022-07-01 14:50:00|40.75|38.35|40.87|38.47|41.6|39.2|40.71|38.31|0
1656687300000|2022-07-01 14:55:00|40.93|38.53|40.47|38.07|41.5|39.1|40.01|37.61|0
1656687600000|2022-07-01 15:00:00|40.54|38.14|41.09|38.69|41.11|38.71|40.31|37.91|0
1656687900000|2022-07-01 15:05:00|41.07|38.67|39.64|37.24|41.07|38.67|39.44|37.04|0
1656688200000|2022-07-01 15:10:00|39.68|37.28|38.78|36.38|40.08|37.68|37.91|35.51|0
1656688500000|2022-07-01 15:15:00|38.76|36.36|38.47|36.07|38.82|36.42|37.96|35.56|0
1656688800000|2022-07-01 15:20:00|38.45|36.05|38.92|36.52|39.16|36.76|38.29|35.89|0
1656689100000|2022-07-01 15:25:00|38.9|36.5|39.21|36.81|39.31|36.91|38.88|36.48|0
1656689400000|2022-07-01 15:30:00|39.08|36.68|38.68|36.28|39.13|36.73|38.62|36.22|0
1656689700000|2022-07-01 15:35:00|38.64|36.24|38.75|36.35|38.87|36.47|38.35|35.95|0
1656690000000|2022-07-01 15:40:00|38.74|36.34|38.83|36.43|38.85|36.45|38.38|35.98|0
1656690300000|2022-07-01 15:45:00|38.81|36.41|38.79|36.39|38.93|36.53|38.48|36.08|0
1656690600000|2022-07-01 15:50:00|38.77|36.37|39.83|37.43|39.92|37.52|38.77|36.37|0
1656690900000|2022-07-01 15:55:00|39.95|37.55|39.79|37.39|40.09|37.69|39.61|37.21|0
1656691200000|2022-07-01 16:00:00|39.81|37.41|39.91|37.51|40.23|37.83|39.75|37.35|0
1656691500000|2022-07-01 16:05:00|39.87|37.47|39.56|37.16|39.91|37.51|39.46|37.06|0
1656691800000|2022-07-01 16:10:00|39.6|37.2|39.68|37.28|39.89|37.49|39.5|37.1|0
1656692100000|2022-07-01 16:15:00|39.7|37.3|38.82|36.42|39.76|37.36|38.71|36.31|0
1656692400000|2022-07-01 16:20:00|38.86|36.46|38.59|36.19|39|36.6|38.55|36.15|0
1656692700000|2022-07-01 16:25:00|38.57|36.17|38.66|36.26|38.92|36.52|38.53|36.13|0
1656693000000|2022-07-01 16:30:00|38.69|36.29|38.96|36.56|39|36.6|38.43|36.03|0
1656693300000|2022-07-01 16:35:00|38.94|36.54|39.25|36.85|39.28|36.88|38.78|36.38|0
1656693600000|2022-07-01 16:40:00|39.29|36.89|39.24|36.84|39.31|36.91|39.07|36.67|0
1656693900000|2022-07-01 16:45:00|39.31|36.91|39.09|36.69|39.45|37.05|39.09|36.69|0
1656694200000|2022-07-01 16:50:00|39.11|36.71|38.79|36.39|39.11|36.71|38.73|36.33|0
1656694500000|2022-07-01 16:55:00|38.77|36.37|39.51|37.11|39.55|37.15|38.7|36.3|0
1656694800000|2022-07-01 17:00:00|39.61|37.21|39.67|37.27|39.69|37.29|39.27|36.87|0
1656695100000|2022-07-01 17:05:00|39.65|37.25|39.38|36.98|39.73|37.33|39.38|36.98|0
1656695400000|2022-07-01 17:10:00|39.4|37|39.22|36.82|39.56|37.16|39.22|36.82|0
1656695700000|2022-07-01 17:15:00|39.18|36.78|39.08|36.68|39.58|37.18|38.97|36.57|0
1656696000000|2022-07-01 17:20:00|39.1|36.7|39.02|36.62|39.32|36.92|38.95|36.55|0
1656696300000|2022-07-01 17:25:00|39.04|36.64|38.31|35.91|39.14|36.74|38.25|35.85|0
1656696600000|2022-07-01 17:30:00|38.29|35.89|38.14|35.74|38.31|35.91|37.96|35.56|0
1656696900000|2022-07-01 17:35:00|38.12|35.72|37.75|35.35|38.33|35.93|37.41|35.01|0
1656697200000|2022-07-01 17:40:00|37.73|35.33|37.55|35.15|37.84|35.44|37.36|34.96|0
1656697500000|2022-07-01 17:45:00|37.5|35.1|37.13|34.73|37.59|35.19|37.13|34.73|0
1656697800000|2022-07-01 17:50:00|37.15|34.75|37.4|35|37.4|35|37.09|34.69|0
1656698100000|2022-07-01 17:55:00|37.38|34.98|37.21|34.81|37.44|35.04|37.19|34.79|0
1656698400000|2022-07-01 18:00:00|37.17|34.77|37.43|35.03|37.43|35.03|37.09|34.69|0
1656698700000|2022-07-01 18:05:00|37.41|35.01|37.55|35.15|37.76|35.36|37.24|34.84|0
1656699000000|2022-07-01 18:10:00|37.57|35.17|37.32|34.92|37.85|35.45|37.32|34.92|0
1656699300000|2022-07-01 18:15:00|37.3|34.9|37.03|34.63|37.42|35.02|37.03|34.63|0
1656699600000|2022-07-01 18:20:00|36.86|34.46|36.22|33.82|37.01|34.61|36.22|33.82|0
1656699900000|2022-07-01 18:25:00|36.19|33.79|36.59|34.19|36.63|34.23|36.19|33.79|0
1656700200000|2022-07-01 18:30:00|36.58|34.18|36.05|33.65|36.58|34.18|36.04|33.64|0
1656700500000|2022-07-01 18:35:00|36.07|33.67|36.02|33.62|36.35|33.95|36.02|33.62|0
1656700800000|2022-07-01 18:40:00|36|33.6|36.09|33.69|36.2|33.8|36|33.6|0
1656701100000|2022-07-01 18:45:00|36.11|33.71|35.77|33.37|36.16|33.76|35.72|33.32|0
1656701400000|2022-07-01 18:50:00|35.76|33.36|36.21|33.81|36.33|33.93|35.68|33.28|0
1656701700000|2022-07-01 18:55:00|36.2|33.8|35.88|33.48|36.34|33.94|35.85|33.45|0
1656702000000|2022-07-01 19:00:00|35.85|33.45|36.42|34.02|36.57|34.17|35.75|33.35|0
1656702300000|2022-07-01 19:05:00|36.38|33.98|35.75|33.35|36.38|33.98|35.72|33.32|0
1656702600000|2022-07-01 19:10:00|35.71|33.31|36.35|33.95|36.84|34.44|34.14|31.74|0
1656702900000|2022-07-01 19:15:00|36.31|33.91|36.46|34.06|36.49|34.09|36.14|33.74|0
1656703200000|2022-07-01 19:20:00|36.44|34.04|36.49|34.09|36.83|34.43|36.36|33.96|0
1656703500000|2022-07-01 19:25:00|36.53|34.13|36.49|34.09|36.66|34.26|36.36|33.96|0
1656703800000|2022-07-01 19:30:00|36.47|34.07|35.97|33.57|36.49|34.09|35.87|33.47|0
1656704100000|2022-07-01 19:35:00|35.96|33.56|35.7|33.3|35.97|33.57|35.66|33.26|0
1656704400000|2022-07-01 19:40:00|35.66|33.26|35.63|33.23|35.77|33.37|35.41|33.01|0
1656704700000|2022-07-01 19:45:00|35.64|33.24|35.55|33.15|35.86|33.46|35.39|32.99|0
1656705000000|2022-07-01 19:50:00|35.77|33.37|36.72|34.32|37.14|34.74|35.77|33.37|0
1656705300000|2022-07-01 19:55:00|36.81|34.41|36.42|34.02|36.83|34.43|36.38|33.98|0
1656705600000|2022-07-01 20:00:00|36.46|34.06|36.55|34.15|36.64|34.24|36.29|33.89|0
1656705900000|2022-07-01 20:05:00|36.57|34.17|36.55|34.15|36.62|34.22|36.55|34.15|0
1656706200000|2022-07-01 20:10:00|36.58|34.18|36.62|34.22|36.64|34.24|36.56|34.16|0
1656993900000|2022-07-05 04:05:00|34.97|32.17|34.94|32.14|35.03|32.23|34.94|32.14|0
1656994200000|2022-07-05 04:10:00|34.92|32.12|34.83|32.03|34.96|32.16|34.8|32|0
1656994500000|2022-07-05 04:15:00|34.82|32.02|34.82|32.02|34.85|32.05|34.76|31.96|0
1656994800000|2022-07-05 04:20:00|34.81|32.01|34.89|32.09|34.9|32.1|34.79|31.99|0
1656995100000|2022-07-05 04:25:00|34.88|32.08|34.73|31.93|34.88|32.08|34.73|31.93|0
1656995400000|2022-07-05 04:30:00|34.74|31.94|34.64|31.84|34.76|31.96|34.62|31.82|0
1656995700000|2022-07-05 04:35:00|34.63|31.83|34.67|31.87|34.68|31.88|34.6|31.8|0
1656996000000|2022-07-05 04:40:00|34.68|31.88|34.63|31.83|34.72|31.92|34.6|31.8|0
1656996300000|2022-07-05 04:45:00|34.62|31.82|34.65|31.85|34.73|31.93|34.57|31.77|0
1656996600000|2022-07-05 04:50:00|34.66|31.86|34.66|31.86|34.7|31.9|34.61|31.81|0
1656996900000|2022-07-05 04:55:00|34.63|31.83|34.56|31.76|34.64|31.84|34.56|31.76|0
1656997200000|2022-07-05 05:00:00|34.57|31.77|34.47|31.67|34.61|31.81|34.47|31.67|0
1656997500000|2022-07-05 05:05:00|34.45|31.65|34.43|31.63|34.57|31.77|34.38|31.58|0
1656997800000|2022-07-05 05:10:00|34.45|31.65|34.46|31.66|34.46|31.66|34.31|31.51|0
1656998100000|2022-07-05 05:15:00|34.43|31.63|34.55|31.75|34.59|31.79|34.41|31.61|0
1656998400000|2022-07-05 05:20:00|34.56|31.76|34.57|31.77|34.6|31.8|34.54|31.74|0
1656998700000|2022-07-05 05:25:00|34.55|31.75|34.54|31.74|34.65|31.85|34.53|31.73|0
1656999000000|2022-07-05 05:30:00|34.53|31.73|34.6|31.8|34.62|31.82|34.51|31.71|0
1656999300000|2022-07-05 05:35:00|34.59|31.79|34.7|31.9|34.7|31.9|34.51|31.71|0
1656999600000|2022-07-05 05:40:00|34.69|31.89|34.61|31.81|34.75|31.95|34.6|31.8|0
1656999900000|2022-07-05 05:45:00|34.6|31.8|34.45|31.65|34.61|31.81|34.42|31.62|0
1657000200000|2022-07-05 05:50:00|34.46|31.66|34.54|31.74|34.59|31.79|34.46|31.66|0
1657000500000|2022-07-05 05:55:00|34.55|31.75|34.52|31.72|34.61|31.81|34.49|31.69|0
1657000800000|2022-07-05 06:00:00|34.55|31.75|34.5|31.7|34.61|31.81|34.42|31.62|0
1657001100000|2022-07-05 06:05:00|34.52|31.72|34.45|31.65|34.59|31.79|34.38|31.58|0
1657001400000|2022-07-05 06:10:00|34.48|31.68|34.53|31.73|34.59|31.79|34.44|31.64|0
1657001700000|2022-07-05 06:15:00|34.51|31.71|35.14|32.34|35.31|32.51|34.47|31.67|0
1657002000000|2022-07-05 06:20:00|35.15|32.35|35.22|32.42|35.24|32.44|35.15|32.35|0
1657002300000|2022-07-05 06:25:00|35.23|32.43|35.18|32.38|35.28|32.48|35.1|32.3|0
1657002600000|2022-07-05 06:30:00|35.19|32.39|35.04|32.24|35.19|32.39|34.99|32.19|0
1657002900000|2022-07-05 06:35:00|35.05|32.25|34.97|32.17|35.05|32.25|34.9|32.1|0
1657003200000|2022-07-05 06:40:00|34.94|32.14|34.87|32.07|34.95|32.15|34.87|32.07|0
1657003500000|2022-07-05 06:45:00|34.85|32.05|35.15|32.35|35.15|32.35|34.85|32.05|0
1657003800000|2022-07-05 06:50:00|35.13|32.33|35.27|32.47|35.31|32.51|35.13|32.33|0
1657004100000|2022-07-05 06:55:00|35.25|32.45|35.21|32.41|35.29|32.49|35.13|32.33|0
1657004400000|2022-07-05 07:00:00|35.2|32.4|35.5|32.7|35.58|32.78|35.2|32.4|0
1657004700000|2022-07-05 07:05:00|35.35|32.95|34.84|32.44|35.39|32.99|34.65|32.25|0
1657005000000|2022-07-05 07:10:00|34.86|32.46|34.68|32.28|35.03|32.63|34.68|32.28|0
1657005300000|2022-07-05 07:15:00|34.66|32.26|34.57|32.17|34.78|32.38|34.49|32.09|0
1657005600000|2022-07-05 07:20:00|34.54|32.14|34.82|32.42|34.83|32.43|34.45|32.05|0
1657005900000|2022-07-05 07:25:00|34.85|32.45|34.85|32.45|34.85|32.45|34.62|32.22|0
1657006200000|2022-07-05 07:30:00|34.8|32.4|34.72|32.32|34.89|32.49|34.68|32.28|0
1657006500000|2022-07-05 07:35:00|34.71|32.31|35.06|32.66|35.06|32.66|34.71|32.31|0
1657006800000|2022-07-05 07:40:00|35.05|32.65|34.78|32.38|35.05|32.65|34.7|32.3|0
1657007100000|2022-07-05 07:45:00|34.76|32.36|34.75|32.35|34.88|32.48|34.64|32.24|0
1657007400000|2022-07-05 07:50:00|34.76|32.36|34.86|32.46|35.01|32.61|34.69|32.29|0
1657007700000|2022-07-05 07:55:00|34.83|32.43|35.2|32.8|35.24|32.84|34.72|32.32|0
1657008000000|2022-07-05 08:00:00|35.22|32.82|35.06|32.66|35.22|32.82|34.93|32.53|0
1657008300000|2022-07-05 08:05:00|35.04|32.64|35.59|33.19|35.6|33.2|34.88|32.48|0
1657008600000|2022-07-05 08:10:00|35.56|33.16|35.66|33.26|35.78|33.38|35.54|33.14|0
1657008900000|2022-07-05 08:15:00|35.67|33.27|35.22|32.82|35.7|33.3|34.75|32.35|0
1657009200000|2022-07-05 08:20:00|35.24|32.84|35.46|33.06|35.6|33.2|35.18|32.78|0
1657009500000|2022-07-05 08:25:00|35.47|33.07|35.74|33.34|35.87|33.47|35.45|33.05|0
1657009800000|2022-07-05 08:30:00|35.79|33.39|35.72|33.32|35.94|33.54|35.6|33.2|0
1657010100000|2022-07-05 08:35:00|35.74|33.34|35.98|33.58|36.05|33.65|35.72|33.32|0
1657010400000|2022-07-05 08:40:00|35.96|33.56|36.07|33.67|36.25|33.85|35.9|33.5|0
1657010700000|2022-07-05 08:45:00|36.06|33.66|36.44|34.04|36.55|34.15|36.03|33.63|0
1657011000000|2022-07-05 08:50:00|36.48|34.08|36.15|33.75|36.55|34.15|35.45|33.05|0
1657011300000|2022-07-05 08:55:00|36.16|33.76|36.6|34.2|36.68|34.28|36.16|33.76|0
1657011600000|2022-07-05 09:00:00|36.58|34.18|36.47|34.07|36.69|34.29|36.43|34.03|0
1657011900000|2022-07-05 09:05:00|36.45|34.05|36.77|34.37|36.81|34.41|36.45|34.05|0
1657012200000|2022-07-05 09:10:00|36.73|34.33|36.46|34.06|36.94|34.54|36.45|34.05|0
1657012500000|2022-07-05 09:15:00|36.54|34.14|36.5|34.1|36.54|34.14|36.28|33.88|0
1657012800000|2022-07-05 09:20:00|36.48|34.08|36.56|34.16|36.65|34.25|36.45|34.05|0
1657013100000|2022-07-05 09:25:00|36.55|34.15|36.76|34.36|36.78|34.38|36.52|34.12|0
1657013400000|2022-07-05 09:30:00|36.78|34.38|36.93|34.53|36.99|34.59|36.72|34.32|0
1657013700000|2022-07-05 09:35:00|36.89|34.49|36.5|34.1|36.92|34.52|36.44|34.04|0
1657014000000|2022-07-05 09:40:00|36.48|34.08|36.37|33.97|36.52|34.12|36.37|33.97|0
1657014300000|2022-07-05 09:45:00|36.38|33.98|36.53|34.13|36.66|34.26|36.38|33.98|0
1657014600000|2022-07-05 09:50:00|36.55|34.15|36.46|34.06|36.65|34.25|36.4|34|0
1657014900000|2022-07-05 09:55:00|36.42|34.02|36.36|33.96|36.5|34.1|36.29|33.89|0
1657015200000|2022-07-05 10:00:00|36.34|33.94|36.3|33.9|36.45|34.05|36.3|33.9|0
1657015500000|2022-07-05 10:05:00|36.34|33.94|35.99|33.59|36.36|33.96|35.99|33.59|0
1657015800000|2022-07-05 10:10:00|36.01|33.61|35.97|33.57|36.04|33.64|35.95|33.55|0
1657016100000|2022-07-05 10:15:00|36.01|33.61|36.3|33.9|36.3|33.9|36.01|33.61|0
1657016400000|2022-07-05 10:20:00|36.26|33.86|36.17|33.77|36.34|33.94|36.14|33.74|0
1657016700000|2022-07-05 10:25:00|36.19|33.79|36.3|33.9|36.32|33.92|36.17|33.77|0
1657017000000|2022-07-05 10:30:00|36.29|33.89|36.15|33.75|36.33|33.93|36.15|33.75|0
1657017300000|2022-07-05 10:35:00|36.14|33.74|36.15|33.75|36.26|33.86|36.11|33.71|0
1657017600000|2022-07-05 10:40:00|36.17|33.77|36.26|33.86|36.37|33.97|36.17|33.77|0
1657017900000|2022-07-05 10:45:00|36.24|33.84|36.09|33.69|36.32|33.92|36.05|33.65|0
1657018200000|2022-07-05 10:50:00|36.07|33.67|35.93|33.53|36.07|33.67|35.9|33.5|0
1657018500000|2022-07-05 10:55:00|35.92|33.52|36.25|33.85|36.38|33.98|35.92|33.52|0
1657018800000|2022-07-05 11:00:00|36.2|33.8|36.18|33.78|36.32|33.92|36.09|33.69|0
1657019100000|2022-07-05 11:05:00|36.2|33.8|36.54|34.14|36.6|34.2|36.15|33.75|0
1657019400000|2022-07-05 11:10:00|36.53|34.13|36.66|34.26|36.66|34.26|36.46|34.06|0
1657019700000|2022-07-05 11:15:00|36.64|34.24|36.96|34.56|37.01|34.61|36.62|34.22|0
1657020000000|2022-07-05 11:20:00|36.94|34.54|36.45|34.05|36.94|34.54|36.45|34.05|0
1657020300000|2022-07-05 11:25:00|36.44|34.04|36.4|34|36.5|34.1|36.37|33.97|0
1657020600000|2022-07-05 11:30:00|36.36|33.96|36.62|34.22|36.64|34.24|36.36|33.96|0
1657020900000|2022-07-05 11:35:00|36.65|34.25|36.5|34.1|36.66|34.26|36.49|34.09|0
1657021200000|2022-07-05 11:40:00|36.46|34.06|36.78|34.38|36.84|34.44|36.41|34.01|0
1657021500000|2022-07-05 11:45:00|36.8|34.4|36.95|34.55|36.95|34.55|36.73|34.33|0
1657021800000|2022-07-05 11:50:00|37.15|34.75|37.35|34.95|37.37|34.97|37.01|34.61|0
1657022100000|2022-07-05 11:55:00|37.33|34.93|37.34|34.94|37.44|35.04|37.19|34.79|0
1657022400000|2022-07-05 12:00:00|37.29|34.89|37.7|35.3|37.71|35.31|37.29|34.89|0
1657022700000|2022-07-05 12:05:00|37.71|35.31|37.44|35.04|38.09|35.69|36.71|34.31|0
1657023000000|2022-07-05 12:10:00|37.38|34.98|37.48|35.08|37.75|35.35|37.25|34.85|0
1657023300000|2022-07-05 12:15:00|37.57|35.17|37.4|35|37.69|35.29|37.27|34.87|0
1657023600000|2022-07-05 12:20:00|37.39|34.99|37.37|34.97|37.67|35.27|37.24|34.84|0
1657023900000|2022-07-05 12:25:00|37.34|34.94|37.34|34.94|37.38|34.98|37.16|34.76|0
1657024200000|2022-07-05 12:30:00|37.36|34.96|37.55|35.15|37.64|35.24|37.27|34.87|0
1657024500000|2022-07-05 12:35:00|37.53|35.13|37.45|35.05|37.93|35.53|37.43|35.03|0
1657024800000|2022-07-05 12:40:00|37.44|35.04|37.5|35.1|37.54|35.14|37.31|34.91|0
1657025100000|2022-07-05 12:45:00|37.47|35.07|37.85|35.45|37.93|35.53|37.41|35.01|0
1657025400000|2022-07-05 12:50:00|37.84|35.44|38.1|35.7|38.2|35.8|37.81|35.41|0
1657025700000|2022-07-05 12:55:00|38.12|35.72|38.5|36.1|38.63|36.23|38.11|35.71|0
1657026000000|2022-07-05 13:00:00|38.54|36.14|38.36|35.96|38.69|36.29|38.36|35.96|0
1657026300000|2022-07-05 13:05:00|38.38|35.98|38.49|36.09|38.63|36.23|38.36|35.96|0
1657026600000|2022-07-05 13:10:00|38.45|36.05|38.2|35.8|38.53|36.13|38.2|35.8|0
1657026900000|2022-07-05 13:15:00|38.16|35.76|38.39|35.99|38.43|36.03|38.14|35.74|0
1657027200000|2022-07-05 13:20:00|38.37|35.97|38.25|35.85|38.51|36.11|38.24|35.84|0
1657027500000|2022-07-05 13:25:00|38.27|35.87|38.59|36.19|38.59|36.19|38.27|35.87|0
1657027800000|2022-07-05 13:30:00|38.47|36.07|39.58|37.18|39.91|37.51|38.11|35.71|0
1657028100000|2022-07-05 13:35:00|39.61|37.21|40.11|37.71|40.11|37.71|39.3|36.9|0
1657028400000|2022-07-05 13:40:00|40.13|37.73|39.86|37.46|40.2|37.8|39.35|36.95|0
1657028700000|2022-07-05 13:45:00|39.98|37.58|39.41|37.01|40.07|37.67|38.82|36.42|0
1657029000000|2022-07-05 13:50:00|39.3|36.9|40.06|37.66|40.23|37.83|39.26|36.86|0
1657029300000|2022-07-05 13:55:00|40|37.6|40.07|37.67|40.55|38.15|39.8|37.4|0
1657029600000|2022-07-05 14:00:00|40.03|37.63|40.79|38.39|40.87|38.47|39.63|37.23|0
1657029900000|2022-07-05 14:05:00|40.72|38.32|40.24|37.84|40.85|38.45|40.24|37.84|0
1657030200000|2022-07-05 14:10:00|40.27|37.87|39.2|36.8|40.33|37.93|39.1|36.7|0
1657030500000|2022-07-05 14:15:00|39.22|36.82|39.77|37.37|40.12|37.72|39.22|36.82|0
1657030800000|2022-07-05 14:20:00|39.85|37.45|39.65|37.25|39.95|37.55|39.36|36.96|0
1657031100000|2022-07-05 14:25:00|39.69|37.29|39.6|37.2|39.99|37.59|39.32|36.92|0
1657031400000|2022-07-05 14:30:00|39.67|37.27|39.45|37.05|39.87|37.47|39.03|36.63|0
1657031700000|2022-07-05 14:35:00|39.43|37.03|38.18|35.78|39.55|37.15|37.98|35.58|0
1657032000000|2022-07-05 14:40:00|38.2|35.8|38.92|36.52|39.33|36.93|38.02|35.62|0
1657032300000|2022-07-05 14:45:00|38.98|36.58|39|36.6|39.52|37.12|38.9|36.5|0
1657032600000|2022-07-05 14:50:00|39.02|36.62|39.44|37.04|39.56|37.16|39|36.6|0
1657032900000|2022-07-05 14:55:00|39.48|37.08|39.4|37|39.62|37.22|39.19|36.79|0
1657033200000|2022-07-05 15:00:00|39.34|36.94|39.7|37.3|40.11|37.71|39.34|36.94|0
1657033500000|2022-07-05 15:05:00|39.74|37.34|39.6|37.2|40.21|37.81|39.5|37.1|0
1657033800000|2022-07-05 15:10:00|39.62|37.22|39.82|37.42|40.15|37.75|38.86|36.46|0
1657034100000|2022-07-05 15:15:00|39.8|37.4|39.72|37.32|39.97|37.57|39.48|37.08|0
1657034400000|2022-07-05 15:20:00|39.7|37.3|39.92|37.52|40.13|37.73|39.46|37.06|0
1657034700000|2022-07-05 15:25:00|39.88|37.48|39.78|37.38|40.11|37.71|39.56|37.16|0
1657035000000|2022-07-05 15:30:00|39.84|37.44|39.72|37.32|40.07|37.67|39.27|36.87|0
1657035300000|2022-07-05 15:35:00|39.68|37.28|39.88|37.48|40.04|37.64|39.53|37.13|0
1657035600000|2022-07-05 15:40:00|39.9|37.5|38.78|36.38|39.9|37.5|38.73|36.33|0
1657035900000|2022-07-05 15:45:00|38.71|36.31|38.45|36.05|38.86|36.46|38.29|35.89|0
1657036200000|2022-07-05 15:50:00|38.47|36.07|38.25|35.85|38.72|36.32|38.25|35.85|0
1657036500000|2022-07-05 15:55:00|38.31|35.91|38.56|36.16|38.66|36.26|38.19|35.79|0
1657036800000|2022-07-05 16:00:00|38.5|36.1|38.76|36.36|38.86|36.46|38.21|35.81|0
1657037100000|2022-07-05 16:05:00|38.7|36.3|38.22|35.82|38.86|36.46|38.18|35.78|0
1657037400000|2022-07-05 16:10:00|38.2|35.8|38.04|35.64|38.79|36.39|37.57|35.17|0
1657037700000|2022-07-05 16:15:00|38.02|35.62|37.83|35.43|38.44|36.04|37.75|35.35|0
1657038000000|2022-07-05 16:20:00|37.84|35.44|36.99|34.59|38.12|35.72|36.99|34.59|0
1657038300000|2022-07-05 16:25:00|37.01|34.61|36.82|34.42|37.03|34.63|36.46|34.06|0
1657038600000|2022-07-05 16:30:00|36.78|34.38|36.91|34.51|37.01|34.61|36.63|34.23|0
1657038900000|2022-07-05 16:35:00|36.93|34.53|36.59|34.19|36.95|34.55|36.54|34.14|0
1657039200000|2022-07-05 16:40:00|36.65|34.25|37.09|34.69|37.22|34.82|36.52|34.12|0
1657039500000|2022-07-05 16:45:00|37.11|34.71|37.49|35.09|37.61|35.21|37.08|34.68|0
1657039800000|2022-07-05 16:50:00|37.48|35.08|37.43|35.03|37.75|35.35|37.38|34.98|0
1657040100000|2022-07-05 16:55:00|37.47|35.07|37.59|35.19|37.65|35.25|37.4|35|0
1657040400000|2022-07-05 17:00:00|37.55|35.15|36.99|34.59|37.61|35.21|36.99|34.59|0
1657040700000|2022-07-05 17:05:00|36.95|34.55|37.16|34.76|37.61|35.21|36.95|34.55|0
1657041000000|2022-07-05 17:10:00|37.14|34.74|36.81|34.41|37.18|34.78|36.75|34.35|0
1657041300000|2022-07-05 17:15:00|36.79|34.39|36.26|33.86|36.9|34.5|36.26|33.86|0
1657041600000|2022-07-05 17:20:00|36.28|33.88|36.31|33.91|36.41|34.01|36.03|33.63|0
1657041900000|2022-07-05 17:25:00|36.3|33.9|36.33|33.93|36.39|33.99|36.16|33.76|0
1657042200000|2022-07-05 17:30:00|36.35|33.95|36.09|33.69|36.52|34.12|36.09|33.69|0
1657042500000|2022-07-05 17:35:00|36.1|33.7|35.79|33.39|36.1|33.7|35.73|33.33|0
1657042800000|2022-07-05 17:40:00|35.77|33.37|35.95|33.55|35.97|33.57|35.54|33.14|0
1657043100000|2022-07-05 17:45:00|35.91|33.51|36.12|33.72|36.55|34.15|35.91|33.51|0
1657043400000|2022-07-05 17:50:00|36.14|33.74|36.01|33.61|36.21|33.81|35.97|33.57|0
1657043700000|2022-07-05 17:55:00|36.04|33.64|35.99|33.59|36.21|33.81|35.93|33.53|0
1657044000000|2022-07-05 18:00:00|35.95|33.55|35.44|33.04|36.13|33.73|35.41|33.01|0
1657044300000|2022-07-05 18:05:00|35.46|33.06|35.8|33.4|35.89|33.49|35.46|33.06|0
1657044600000|2022-07-05 18:10:00|35.76|33.36|35.63|33.23|35.8|33.4|35.48|33.08|0
1657044900000|2022-07-05 18:15:00|35.59|33.19|35.42|33.02|36|33.6|35.42|33.02|0
1657045200000|2022-07-05 18:20:00|35.44|33.04|35.24|32.84|35.64|33.24|35.24|32.84|0
1657045500000|2022-07-05 18:25:00|35.25|32.85|34.87|32.47|35.35|32.95|34.74|32.34|0
1657045800000|2022-07-05 18:30:00|34.83|32.43|34.4|32|34.83|32.43|34.4|32|0
1657046100000|2022-07-05 18:35:00|34.42|32.02|33.81|31.41|34.53|32.13|33.81|31.41|0
1657046400000|2022-07-05 18:40:00|33.79|31.39|34.09|31.69|34.16|31.76|33.78|31.38|0
1657046700000|2022-07-05 18:45:00|34.06|31.66|34.25|31.85|34.41|32.01|33.92|31.52|0
1657047000000|2022-07-05 18:50:00|34.27|31.87|34.14|31.74|34.34|31.94|34.11|31.71|0
1657047300000|2022-07-05 18:55:00|34.18|31.78|34.16|31.76|34.29|31.89|34|31.6|0
1657047600000|2022-07-05 19:00:00|34.14|31.74|34.27|31.87|34.61|32.21|34.09|31.69|0
1657047900000|2022-07-05 19:05:00|34.25|31.85|33.63|31.23|34.25|31.85|33.63|31.23|0
1657048200000|2022-07-05 19:10:00|33.64|31.24|33.92|31.52|35.5|33.1|33.11|30.71|0
1657048500000|2022-07-05 19:15:00|33.9|31.5|34.59|32.19|34.65|32.25|33.9|31.5|0
1657048800000|2022-07-05 19:20:00|34.56|32.16|33.78|31.38|34.56|32.16|33.74|31.34|0
1657049100000|2022-07-05 19:25:00|33.74|31.34|33.6|31.2|33.92|31.52|33.46|31.06|0
1657049400000|2022-07-05 19:30:00|33.64|31.24|33.42|31.02|33.88|31.48|33.42|31.02|0
1657049700000|2022-07-05 19:35:00|33.44|31.04|33.93|31.53|33.97|31.57|33.42|31.02|0
1657050000000|2022-07-05 19:40:00|33.84|31.44|33.77|31.37|33.93|31.53|33.68|31.28|0
1657050300000|2022-07-05 19:45:00|33.82|31.42|33.38|30.98|33.93|31.53|33.38|30.98|0
1657050600000|2022-07-05 19:50:00|33.51|31.11|33.57|31.17|34.01|31.61|33.51|31.11|0
1657050900000|2022-07-05 19:55:00|33.64|31.24|34.02|31.62|34.33|31.93|33.45|31.05|0
1657051200000|2022-07-05 20:00:00|34.03|31.63|35.15|32.75|36.14|33.74|34.02|31.62|0
1657051500000|2022-07-05 20:05:00|35.13|32.73|35.2|32.8|35.41|33.01|35.13|32.73|0
1657051800000|2022-07-05 20:10:00|35.22|32.82|35.34|32.94|35.36|32.96|35.18|32.78|0
1657052100000|2022-07-05 20:15:00|35.47|32.67|35.41|32.61|35.56|32.76|35.38|32.58|0
1657052400000|2022-07-05 20:20:00|35.38|32.58|35.32|32.52|35.41|32.61|35.31|32.51|0
1657052700000|2022-07-05 20:25:00|35.3|32.5|35.27|32.47|35.36|32.56|35.27|32.47|0
1657053000000|2022-07-05 20:30:00|35.29|32.49|35.26|32.46|35.3|32.5|35.21|32.41|0
1657053300000|2022-07-05 20:35:00|35.25|32.45|35.28|32.48|35.28|32.48|35.23|32.43|0
1657053600000|2022-07-05 20:40:00|35.26|32.46|35.28|32.48|35.32|32.52|35.23|32.43|0
1657053900000|2022-07-05 20:45:00|35.3|32.5|35.22|32.42|35.3|32.5|35.21|32.41|0
1657054200000|2022-07-05 20:50:00|35.24|32.44|35.24|32.44|35.26|32.46|35.21|32.41|0
1657054500000|2022-07-05 20:55:00|35.25|32.45|35.25|32.45|35.27|32.47|35.21|32.41|0
1657054800000|2022-07-05 21:00:00|35.26|32.46|35.24|32.44|35.26|32.46|35.24|32.44|0
1657055100000|2022-07-05 21:05:00|35.23|32.43|35.25|32.45|35.25|32.45|35.23|32.43|0
1657055400000|2022-07-05 21:10:00|35.24|32.44|35.25|32.45|35.25|32.45|35.24|32.44|0
1657055700000|2022-07-05 21:15:00|35.24|32.44|35.24|32.44|35.27|32.47|35.24|32.44|0
1657056000000|2022-07-05 21:20:00|35.25|32.45|35.24|32.44|35.25|32.45|35.23|32.43|0
1657056300000|2022-07-05 21:25:00|35.25|32.45|35.25|32.45|35.25|32.45|35.24|32.44|0
1657056600000|2022-07-05 21:30:00|35.26|32.46|35.26|32.46|35.26|32.46|35.26|32.46|0
1657056900000|2022-07-05 21:35:00|35.24|32.44|35.21|32.41|35.24|32.44|35.21|32.41|0
1657057200000|2022-07-05 21:40:00|35.23|32.43|35.27|32.47|35.27|32.47|35.23|32.43|0
1657057500000|2022-07-05 21:45:00|35.26|32.46|35.27|32.47|35.28|32.48|35.24|32.44|0
1657057800000|2022-07-05 21:50:00|35.28|32.48|35.24|32.44|35.28|32.48|35.24|32.44|0
1657058100000|2022-07-05 21:55:00|35.23|32.43|35.2|32.4|35.24|32.44|35.2|32.4|0
1657058400000|2022-07-05 22:00:00|34.91|32.11|34.97|32.17|35.15|32.35|34.89|32.09|0
1657058700000|2022-07-05 22:05:00|34.92|32.12|35.11|32.31|35.12|32.32|34.89|32.09|0
1657059000000|2022-07-05 22:10:00|35.1|32.3|34.88|32.08|35.15|32.35|34.87|32.07|0
1657059300000|2022-07-05 22:15:00|34.87|32.07|34.74|31.94|34.88|32.08|34.67|31.87|0
1657059600000|2022-07-05 22:20:00|34.72|31.92|34.97|32.17|34.99|32.19|34.72|31.92|0
1657059900000|2022-07-05 22:25:00|34.99|32.19|35.07|32.27|35.09|32.29|34.91|32.11|0
1657060200000|2022-07-05 22:30:00|35.06|32.26|35.04|32.24|35.07|32.27|34.93|32.13|0
1657060500000|2022-07-05 22:35:00|35.05|32.25|35|32.2|35.09|32.29|34.97|32.17|0
1657060800000|2022-07-05 22:40:00|35.01|32.21|35.16|32.36|35.25|32.45|35.01|32.21|0
1657061100000|2022-07-05 22:45:00|35.17|32.37|35.16|32.36|35.26|32.46|35.12|32.32|0
1657061400000|2022-07-05 22:50:00|35.15|32.35|35.26|32.46|35.26|32.46|35.1|32.3|0
1657061700000|2022-07-05 22:55:00|35.25|32.45|35.17|32.37|35.27|32.47|35.15|32.35|0
1657062000000|2022-07-05 23:00:00|35.15|32.35|35.06|32.26|35.21|32.41|35.06|32.26|0
1657062300000|2022-07-05 23:05:00|35.05|32.25|35.1|32.3|35.11|32.31|35.01|32.21|0
1657062600000|2022-07-05 23:10:00|35.11|32.31|35.17|32.37|35.19|32.39|35.09|32.29|0
1657062900000|2022-07-05 23:15:00|35.19|32.39|35.23|32.43|35.24|32.44|35.17|32.37|0
1657063200000|2022-07-05 23:20:00|35.24|32.44|35.24|32.44|35.24|32.44|35.18|32.38|0
1657063500000|2022-07-05 23:25:00|35.25|32.45|35.41|32.61|35.42|32.62|35.22|32.42|0
1657063800000|2022-07-05 23:30:00|35.43|32.63|35.66|32.86|35.66|32.86|35.41|32.61|0
1657064100000|2022-07-05 23:35:00|35.65|32.85|35.6|32.8|35.72|32.92|35.59|32.79|0
1657064400000|2022-07-05 23:40:00|35.63|32.83|35.67|32.87|35.7|32.9|35.52|32.72|0
1657064700000|2022-07-05 23:45:00|35.68|32.88|35.7|32.9|35.73|32.93|35.6|32.8|0
1657065000000|2022-07-05 23:50:00|35.68|32.88|35.86|33.06|35.89|33.09|35.66|32.86|0
1657065300000|2022-07-05 23:55:00|35.88|33.08|35.78|32.98|35.93|33.13|35.78|32.98|0
1657065600000|2022-07-06 00:00:00|35.73|32.93|35.54|32.74|35.73|32.93|35.33|32.53|0
1657065900000|2022-07-06 00:05:00|35.49|32.69|35.39|32.59|35.53|32.73|35.31|32.51|0
1657066200000|2022-07-06 00:10:00|35.35|32.55|35.36|32.56|35.51|32.71|35.31|32.51|0
1657066500000|2022-07-06 00:15:00|35.38|32.58|35.19|32.39|35.38|32.58|35.11|32.31|0
1657066800000|2022-07-06 00:20:00|35.18|32.38|35.47|32.67|35.51|32.71|35.18|32.38|0
1657067100000|2022-07-06 00:25:00|35.46|32.66|35.36|32.56|35.52|32.72|35.28|32.48|0
1657067400000|2022-07-06 00:30:00|35.35|32.55|35.25|32.45|35.4|32.6|35.23|32.43|0
1657067700000|2022-07-06 00:35:00|35.27|32.47|35.35|32.55|35.42|32.62|35.16|32.36|0
1657068000000|2022-07-06 00:40:00|35.34|32.54|34.65|31.85|35.39|32.59|34.65|31.85|0
1657068300000|2022-07-06 00:45:00|34.6|31.8|34.51|31.71|34.74|31.94|34.4|31.6|0
1657068600000|2022-07-06 00:50:00|34.49|31.69|34.58|31.78|34.59|31.79|34.4|31.6|0
1657068900000|2022-07-06 00:55:00|34.55|31.75|34.55|31.75|34.59|31.79|34.42|31.62|0
1657069200000|2022-07-06 01:00:00|34.54|31.74|34.52|31.72|34.61|31.81|34.52|31.72|0
1657069500000|2022-07-06 01:05:00|34.5|31.7|34.15|31.35|34.5|31.7|34.11|31.31|0
1657069800000|2022-07-06 01:10:00|34.14|31.34|34.29|31.49|34.33|31.53|34.12|31.32|0
1657070100000|2022-07-06 01:15:00|34.31|31.51|34.49|31.69|34.56|31.76|34.31|31.51|0
1657070400000|2022-07-06 01:20:00|34.51|31.71|35.29|32.49|35.29|32.49|34.34|31.54|0
1657070700000|2022-07-06 01:25:00|35.3|32.5|35.53|32.73|35.62|32.82|35.27|32.47|0
1657071000000|2022-07-06 01:30:00|35.57|32.77|35.65|32.85|35.7|32.9|35.48|32.68|0
1657071300000|2022-07-06 01:35:00|35.62|32.82|36.03|33.23|36.04|33.24|35.57|32.77|0
1657071600000|2022-07-06 01:40:00|36.07|33.27|36.32|33.52|36.45|33.65|36|33.2|0
1657071900000|2022-07-06 01:45:00|36.38|33.58|36.2|33.4|36.41|33.61|36.16|33.36|0
1657072200000|2022-07-06 01:50:00|36.17|33.37|36.03|33.23|36.23|33.43|36|33.2|0
1657072500000|2022-07-06 01:55:00|36.04|33.24|36.14|33.34|36.15|33.35|35.97|33.17|0
1657072800000|2022-07-06 02:00:00|36.13|33.33|35.92|33.12|36.13|33.33|35.83|33.03|0
1657073100000|2022-07-06 02:05:00|35.97|33.17|35.91|33.11|36.11|33.31|35.91|33.11|0
1657073400000|2022-07-06 02:10:00|35.95|33.15|36.08|33.28|36.1|33.3|35.92|33.12|0
1657073700000|2022-07-06 02:15:00|36.07|33.27|36.27|33.47|36.31|33.51|36|33.2|0
1657074000000|2022-07-06 02:20:00|36.26|33.46|36.33|33.53|36.42|33.62|36.15|33.35|0
1657074300000|2022-07-06 02:25:00|36.31|33.51|36.17|33.37|36.36|33.56|36.13|33.33|0
1657074600000|2022-07-06 02:30:00|36.16|33.36|36.25|33.45|36.25|33.45|36.02|33.22|0
1657074900000|2022-07-06 02:35:00|36.24|33.44|36.26|33.46|36.29|33.49|36.14|33.34|0
1657075200000|2022-07-06 02:40:00|36.28|33.48|36.39|33.59|36.43|33.63|36.25|33.45|0
1657075500000|2022-07-06 02:45:00|36.41|33.61|36.65|33.85|36.66|33.86|36.34|33.54|0
1657075800000|2022-07-06 02:50:00|36.67|33.87|36.65|33.85|36.71|33.91|36.58|33.78|0
1657076100000|2022-07-06 02:55:00|36.63|33.83|36.45|33.65|36.64|33.84|36.37|33.57|0
1657076400000|2022-07-06 03:00:00|36.44|33.64|36.37|33.57|36.55|33.75|36.37|33.57|0
1657076700000|2022-07-06 03:05:00|36.35|33.55|36.33|33.53|36.43|33.63|36.28|33.48|0
1657077000000|2022-07-06 03:10:00|36.35|33.55|36.4|33.6|36.57|33.77|36.33|33.53|0
1657077300000|2022-07-06 03:15:00|36.42|33.62|35.88|33.08|36.44|33.64|35.81|33.01|0
1657077600000|2022-07-06 03:20:00|35.87|33.07|36.07|33.27|36.17|33.37|35.87|33.07|0
1657077900000|2022-07-06 03:25:00|36.05|33.25|36.03|33.23|36.24|33.44|36.03|33.23|0
1657078200000|2022-07-06 03:30:00|36.04|33.24|35.92|33.12|36.08|33.28|35.85|33.05|0
1657078500000|2022-07-06 03:35:00|35.91|33.11|35.79|32.99|35.95|33.15|35.7|32.9|0
1657078800000|2022-07-06 03:40:00|35.78|32.98|35.62|32.82|35.84|33.04|35.55|32.75|0
1657079100000|2022-07-06 03:45:00|35.61|32.81|35.55|32.75|35.64|32.84|35.55|32.75|0
1657079400000|2022-07-06 03:50:00|35.53|32.73|35.5|32.7|35.54|32.74|35.42|32.62|0
1657079700000|2022-07-06 03:55:00|35.51|32.71|35.33|32.53|35.57|32.77|35.31|32.51|0
1657080000000|2022-07-06 04:00:00|35.37|32.57|35.53|32.73|35.67|32.87|35.35|32.55|0
1657080300000|2022-07-06 04:05:00|35.52|32.72|35.49|32.69|35.58|32.78|35.49|32.69|0
1657080600000|2022-07-06 04:10:00|35.46|32.66|35.6|32.8|35.63|32.83|35.45|32.65|0
1657080900000|2022-07-06 04:15:00|35.57|32.77|35.61|32.81|35.66|32.86|35.56|32.76|0
1657081200000|2022-07-06 04:20:00|35.6|32.8|35.46|32.66|35.6|32.8|35.36|32.56|0
1657081500000|2022-07-06 04:25:00|35.45|32.65|35.63|32.83|35.63|32.83|35.43|32.63|0
1657081800000|2022-07-06 04:30:00|35.64|32.84|35.75|32.95|35.95|33.15|35.61|32.81|0
1657082100000|2022-07-06 04:35:00|35.79|32.99|35.68|32.88|35.79|32.99|35.66|32.86|0
1657082400000|2022-07-06 04:40:00|35.66|32.86|35.73|32.93|35.73|32.93|35.66|32.86|0
1657082700000|2022-07-06 04:45:00|35.71|32.91|35.82|33.02|35.88|33.08|35.7|32.9|0
1657083000000|2022-07-06 04:50:00|35.83|33.03|35.91|33.11|35.94|33.14|35.82|33.02|0
1657083300000|2022-07-06 04:55:00|35.92|33.12|35.84|33.04|35.93|33.13|35.8|33|0
1657083600000|2022-07-06 05:00:00|35.82|33.02|36.05|33.25|36.05|33.25|35.77|32.97|0
1657083900000|2022-07-06 05:05:00|36.07|33.27|35.99|33.19|36.14|33.34|35.9|33.1|0
1657084200000|2022-07-06 05:10:00|35.97|33.17|35.8|33|36|33.2|35.76|32.96|0
1657084500000|2022-07-06 05:15:00|35.81|33.01|35.8|33|35.94|33.14|35.76|32.96|0
1657084800000|2022-07-06 05:20:00|35.78|32.98|35.95|33.15|35.97|33.17|35.72|32.92|0
1657085100000|2022-07-06 05:25:00|35.97|33.17|36|33.2|36.07|33.27|35.88|33.08|0
1657085400000|2022-07-06 05:30:00|35.96|33.16|36.14|33.34|36.17|33.37|35.96|33.16|0
1657085700000|2022-07-06 05:35:00|36.12|33.32|36.25|33.45|36.26|33.46|36.04|33.24|0
1657086000000|2022-07-06 05:40:00|36.23|33.43|36.17|33.37|36.27|33.47|36.1|33.3|0
1657086300000|2022-07-06 05:45:00|36.12|33.32|36|33.2|36.13|33.33|35.86|33.06|0
1657086600000|2022-07-06 05:50:00|35.99|33.19|36.28|33.48|36.28|33.48|35.95|33.15|0
1657086900000|2022-07-06 05:55:00|36.26|33.46|36.57|33.77|36.59|33.79|36.24|33.44|0
1657087200000|2022-07-06 06:00:00|36.59|33.79|36.94|34.14|36.94|34.14|36.55|33.75|0
1657087500000|2022-07-06 06:05:00|36.98|34.18|37.14|34.34|37.18|34.38|36.96|34.16|0
1657087800000|2022-07-06 06:10:00|37.13|34.33|36.9|34.1|37.26|34.46|36.84|34.04|0
1657088100000|2022-07-06 06:15:00|36.92|34.12|36.81|34.01|36.96|34.16|36.69|33.89|0
1657088400000|2022-07-06 06:20:00|36.75|33.95|36.75|33.95|36.85|34.05|36.56|33.76|0
1657088700000|2022-07-06 06:25:00|36.73|33.93|36.65|33.85|36.86|34.06|36.59|33.79|0
1657089000000|2022-07-06 06:30:00|36.63|33.83|36.74|33.94|36.75|33.95|36.49|33.69|0
1657089300000|2022-07-06 06:35:00|36.76|33.96|36.81|34.01|36.82|34.02|36.65|33.85|0
1657089600000|2022-07-06 06:40:00|36.8|34|35.93|33.13|36.89|34.09|35.91|33.11|0
1657089900000|2022-07-06 06:45:00|35.91|33.11|35.85|33.05|36.1|33.3|35.85|33.05|0
1657090200000|2022-07-06 06:50:00|35.87|33.07|35.87|33.07|36.05|33.25|35.86|33.06|0
1657090500000|2022-07-06 06:55:00|35.86|33.06|35.41|32.61|35.88|33.08|35.41|32.61|0
1657090800000|2022-07-06 07:00:00|35.43|32.63|34.95|32.15|35.43|32.63|34.54|31.74|0
1657091100000|2022-07-06 07:05:00|34.74|32.34|34.97|32.57|35.01|32.61|34.45|32.05|0
1657091400000|2022-07-06 07:10:00|34.93|32.53|35.03|32.63|35.12|32.72|34.75|32.35|0
1657091700000|2022-07-06 07:15:00|35.05|32.65|34.78|32.38|35.05|32.65|34.78|32.38|0
1657092000000|2022-07-06 07:20:00|34.76|32.36|34.33|31.93|34.76|32.36|33.87|31.47|0
1657092300000|2022-07-06 07:25:00|34.37|31.97|34.19|31.79|34.37|31.97|33.97|31.57|0
1657092600000|2022-07-06 07:30:00|34.15|31.75|34.18|31.78|34.21|31.81|33.97|31.57|0
1657092900000|2022-07-06 07:35:00|34.16|31.76|34.14|31.74|34.3|31.9|33.95|31.55|0
1657093200000|2022-07-06 07:40:00|34.08|31.68|34.02|31.62|34.16|31.76|33.95|31.55|0
1657093500000|2022-07-06 07:45:00|34.03|31.63|34.28|31.88|34.39|31.99|33.99|31.59|0
1657093800000|2022-07-06 07:50:00|34.26|31.86|34.35|31.95|34.44|32.04|34.08|31.68|0
1657094100000|2022-07-06 07:55:00|34.38|31.98|34.44|32.04|34.51|32.11|34.28|31.88|0
1657094400000|2022-07-06 08:00:00|34.47|32.07|34.95|32.55|34.98|32.58|34.33|31.93|0
1657094700000|2022-07-06 08:05:00|34.96|32.56|34.54|32.14|35.04|32.64|34.45|32.05|0
1657095000000|2022-07-06 08:10:00|34.55|32.15|34.42|32.02|34.56|32.16|34.31|31.91|0
1657095300000|2022-07-06 08:15:00|34.39|31.99|34.82|32.42|34.85|32.45|34.39|31.99|0
1657095600000|2022-07-06 08:20:00|34.84|32.44|34.79|32.39|34.89|32.49|34.69|32.29|0
1657095900000|2022-07-06 08:25:00|34.78|32.38|35.16|32.76|35.16|32.76|34.76|32.36|0
1657096200000|2022-07-06 08:30:00|35.17|32.77|35.4|33|35.44|33.04|35.17|32.77|0
1657096500000|2022-07-06 08:35:00|35.39|32.99|35.33|32.93|35.46|33.06|35.2|32.8|0
1657096800000|2022-07-06 08:40:00|35.35|32.95|35.66|33.26|35.75|33.35|35.34|32.94|0
1657097100000|2022-07-06 08:45:00|35.65|33.25|35.71|33.31|35.72|33.32|35.53|33.13|0
1657097400000|2022-07-06 08:50:00|35.69|33.29|35.02|32.62|35.74|33.34|34.59|32.19|0
1657097700000|2022-07-06 08:55:00|35.01|32.61|35.26|32.86|35.26|32.86|34.92|32.52|0
1657098000000|2022-07-06 09:00:00|35.23|32.83|35.49|33.09|35.49|33.09|35.15|32.75|0
1657098300000|2022-07-06 09:05:00|35.48|33.08|35.21|32.81|35.55|33.15|35.21|32.81|0
1657098600000|2022-07-06 09:10:00|35.19|32.79|35.38|32.98|35.45|33.05|35.13|32.73|0
1657098900000|2022-07-06 09:15:00|35.39|32.99|35.15|32.75|35.55|33.15|35.09|32.69|0
1657099200000|2022-07-06 09:20:00|35.14|32.74|34.86|32.46|35.15|32.75|34.86|32.46|0
1657099500000|2022-07-06 09:25:00|34.84|32.44|34.67|32.27|34.9|32.5|34.66|32.26|0
1657099800000|2022-07-06 09:30:00|34.68|32.28|34.84|32.44|34.87|32.47|34.63|32.23|0
1657100100000|2022-07-06 09:35:00|34.82|32.42|35.02|32.62|35.07|32.67|34.79|32.39|0
1657100400000|2022-07-06 09:40:00|35.01|32.61|34.7|32.3|35.02|32.62|34.66|32.26|0
1657100700000|2022-07-06 09:45:00|34.73|32.33|34.69|32.29|34.85|32.45|34.62|32.22|0
1657101000000|2022-07-06 09:50:00|34.68|32.28|34.44|32.04|34.78|32.38|34.38|31.98|0
1657101300000|2022-07-06 09:55:00|34.4|32|34.46|32.06|34.53|32.13|34.34|31.94|0
1657101600000|2022-07-06 10:00:00|34.45|32.05|34.46|32.06|34.49|32.09|34.3|31.9|0
1657101900000|2022-07-06 10:05:00|34.42|32.02|34.39|31.99|34.45|32.05|34.23|31.83|0
1657102200000|2022-07-06 10:10:00|34.43|32.03|34.43|32.03|34.54|32.14|34.42|32.02|0
1657102500000|2022-07-06 10:15:00|34.44|32.04|34.46|32.06|34.49|32.09|34.35|31.95|0
1657102800000|2022-07-06 10:20:00|34.47|32.07|34.17|31.77|34.49|32.09|34.15|31.75|0
1657103100000|2022-07-06 10:25:00|34.15|31.75|34.2|31.8|34.31|31.91|34.13|31.73|0
1657103400000|2022-07-06 10:30:00|34.15|31.75|34.14|31.74|34.2|31.8|34.08|31.68|0
1657103700000|2022-07-06 10:35:00|34.13|31.73|34.24|31.84|34.3|31.9|34.1|31.7|0
1657104000000|2022-07-06 10:40:00|34.29|31.89|34.57|32.17|34.62|32.22|34.29|31.89|0
1657104300000|2022-07-06 10:45:00|34.56|32.16|34.65|32.25|34.74|32.34|34.53|32.13|0
1657104600000|2022-07-06 10:50:00|34.66|32.26|34.83|32.43|34.83|32.43|34.55|32.15|0
1657104900000|2022-07-06 10:55:00|34.8|32.4|34.62|32.22|34.85|32.45|34.62|32.22|0
1657105200000|2022-07-06 11:00:00|34.66|32.26|34.83|32.43|34.85|32.45|34.66|32.26|0
1657105500000|2022-07-06 11:05:00|34.81|32.41|34.88|32.48|34.97|32.57|34.78|32.38|0
1657105800000|2022-07-06 11:10:00|34.87|32.47|34.94|32.54|34.99|32.59|34.87|32.47|0
1657106100000|2022-07-06 11:15:00|34.92|32.52|34.8|32.4|34.99|32.59|34.76|32.36|0
1657106400000|2022-07-06 11:20:00|34.79|32.39|34.81|32.41|34.9|32.5|34.77|32.37|0
1657106700000|2022-07-06 11:25:00|34.82|32.42|34.95|32.55|34.99|32.59|34.7|32.3|0
1657107000000|2022-07-06 11:30:00|34.96|32.56|34.89|32.49|35.02|32.62|34.82|32.42|0
1657107300000|2022-07-06 11:35:00|34.88|32.48|34.88|32.48|34.95|32.55|34.82|32.42|0
1657107600000|2022-07-06 11:40:00|34.86|32.46|35.14|32.74|35.22|32.82|34.86|32.46|0
1657107900000|2022-07-06 11:45:00|35.16|32.76|35.37|32.97|35.4|33|35.16|32.76|0
1657108200000|2022-07-06 11:50:00|35.36|32.96|35.3|32.9|35.52|33.12|35.27|32.87|0
1657108500000|2022-07-06 11:55:00|35.31|32.91|35.21|32.81|35.38|32.98|35.21|32.81|0
1657108800000|2022-07-06 12:00:00|35.27|32.87|35.56|33.16|35.68|33.28|35.23|32.83|0
1657109100000|2022-07-06 12:05:00|35.59|33.19|35.77|33.37|35.86|33.46|35.31|32.91|0
1657109400000|2022-07-06 12:10:00|35.73|33.33|35.31|32.91|35.81|33.41|35.27|32.87|0
1657109700000|2022-07-06 12:15:00|35.29|32.89|35.16|32.76|35.34|32.94|35.09|32.69|0
1657110000000|2022-07-06 12:20:00|35.14|32.74|34.91|32.51|35.15|32.75|34.89|32.49|0
1657110300000|2022-07-06 12:25:00|34.89|32.49|35.03|32.63|35.1|32.7|34.89|32.49|0
1657110600000|2022-07-06 12:30:00|34.98|32.58|34.81|32.41|35.03|32.63|34.78|32.38|0
1657110900000|2022-07-06 12:35:00|34.83|32.43|34.58|32.18|34.85|32.45|34.55|32.15|0
1657111200000|2022-07-06 12:40:00|34.56|32.16|34.19|31.79|34.78|32.38|34.19|31.79|0
1657111500000|2022-07-06 12:45:00|34.21|31.81|33.93|31.53|34.24|31.84|33.91|31.51|0
1657111800000|2022-07-06 12:50:00|33.96|31.56|34.26|31.86|34.32|31.92|33.95|31.55|0
1657112100000|2022-07-06 12:55:00|34.28|31.88|34.33|31.93|34.45|32.05|34.24|31.84|0
1657112400000|2022-07-06 13:00:00|34.35|31.95|34.4|32|34.4|32|34.2|31.8|0
1657112700000|2022-07-06 13:05:00|34.38|31.98|34.24|31.84|34.41|32.01|34.2|31.8|0
1657113000000|2022-07-06 13:10:00|34.22|31.82|34.13|31.73|34.24|31.84|34.03|31.63|0
1657113300000|2022-07-06 13:15:00|34.11|31.71|34.3|31.9|34.38|31.98|34.1|31.7|0
1657113600000|2022-07-06 13:20:00|34.29|31.89|33.94|31.54|34.39|31.99|33.83|31.43|0
1657113900000|2022-07-06 13:25:00|33.92|31.52|33.99|31.59|34.2|31.8|33.81|31.41|0
1657114200000|2022-07-06 13:30:00|33.97|31.57|33.36|30.96|34.16|31.76|32.92|30.52|0
1657114500000|2022-07-06 13:35:00|33.31|30.91|35.2|32.8|35.25|32.85|33.31|30.91|0
1657114800000|2022-07-06 13:40:00|35.21|32.81|34.53|32.13|35.46|33.06|34.32|31.92|0
1657115100000|2022-07-06 13:45:00|34.51|32.11|35.21|32.81|35.35|32.95|34.43|32.03|0
1657115400000|2022-07-06 13:50:00|35.18|32.78|35.15|32.75|35.44|33.04|34.8|32.4|0
1657115700000|2022-07-06 13:55:00|35.13|32.73|34.55|32.15|35.39|32.99|34.32|31.92|0
1657116000000|2022-07-06 14:00:00|34.79|32.39|34.6|32.2|35.42|33.02|34.18|31.78|0
1657116300000|2022-07-06 14:05:00|34.57|32.17|33.36|30.96|34.59|32.19|33.19|30.79|0
1657116600000|2022-07-06 14:10:00|33.42|31.02|34.81|32.41|35.14|32.74|33.38|30.98|0
1657116900000|2022-07-06 14:15:00|34.78|32.38|34.75|32.35|35.05|32.65|34.49|32.09|0
1657117200000|2022-07-06 14:20:00|34.8|32.4|34.26|31.86|34.94|32.54|34.07|31.67|0
1657117500000|2022-07-06 14:25:00|34.35|31.95|34.36|31.96|34.69|32.29|34.11|31.71|0
1657117800000|2022-07-06 14:30:00|34.34|31.94|34.61|32.21|34.64|32.24|34.06|31.66|0
1657118100000|2022-07-06 14:35:00|34.62|32.22|34.67|32.27|34.85|32.45|34.46|32.06|0
1657118400000|2022-07-06 14:40:00|34.62|32.22|34.04|31.64|34.76|32.36|33.97|31.57|0
1657118700000|2022-07-06 14:45:00|34.02|31.62|34.66|32.26|34.66|32.26|33.89|31.49|0
1657119000000|2022-07-06 14:50:00|34.69|32.29|34.44|32.04|34.85|32.45|34.34|31.94|0
1657119300000|2022-07-06 14:55:00|34.43|32.03|34.34|31.94|34.73|32.33|34.19|31.79|0
1657119600000|2022-07-06 15:00:00|34.32|31.92|35.14|32.74|35.28|32.88|34.26|31.86|0
1657119900000|2022-07-06 15:05:00|35.17|32.77|34.58|32.18|35.19|32.79|34.25|31.85|0
1657120200000|2022-07-06 15:10:00|34.61|32.21|34.35|31.95|34.85|32.45|34.3|31.9|0
1657120500000|2022-07-06 15:15:00|34.37|31.97|34.59|32.19|34.64|32.24|34.05|31.65|0
1657120800000|2022-07-06 15:20:00|34.57|32.17|34.62|32.22|34.82|32.42|34.47|32.07|0
1657121100000|2022-07-06 15:25:00|34.59|32.19|34.93|32.53|35.3|32.9|34.59|32.19|0
1657121400000|2022-07-06 15:30:00|34.98|32.58|35.14|32.74|35.58|33.18|34.86|32.46|0
1657121700000|2022-07-06 15:35:00|35.13|32.73|35.06|32.66|35.25|32.85|34.98|32.58|0
1657122000000|2022-07-06 15:40:00|35.05|32.65|35.39|32.99|35.49|33.09|35.05|32.65|0
1657122300000|2022-07-06 15:45:00|35.45|33.05|35.1|32.7|35.61|33.21|34.94|32.54|0
1657122600000|2022-07-06 15:50:00|35.07|32.67|34.82|32.42|35.23|32.83|34.66|32.26|0
1657122900000|2022-07-06 15:55:00|34.73|32.33|34.45|32.05|34.86|32.46|34.37|31.97|0
1657123200000|2022-07-06 16:00:00|34.46|32.06|35.23|32.83|35.3|32.9|34.39|31.99|0
1657123500000|2022-07-06 16:05:00|35.17|32.77|35.26|32.86|35.39|32.99|34.85|32.45|0
1657123800000|2022-07-06 16:10:00|35.22|32.82|34.76|32.36|35.33|32.93|34.76|32.36|0
1657124100000|2022-07-06 16:15:00|34.77|32.37|34.93|32.53|35.01|32.61|34.7|32.3|0
1657124400000|2022-07-06 16:20:00|34.91|32.51|35.18|32.78|35.24|32.84|34.79|32.39|0
1657124700000|2022-07-06 16:25:00|35.2|32.8|34.89|32.49|35.2|32.8|34.86|32.46|0
1657125000000|2022-07-06 16:30:00|34.88|32.48|34.87|32.47|35.09|32.69|34.86|32.46|0
1657125300000|2022-07-06 16:35:00|34.86|32.46|34.86|32.46|34.93|32.53|34.61|32.21|0
1657125600000|2022-07-06 16:40:00|34.84|32.44|34.66|32.26|34.96|32.56|34.59|32.19|0
1657125900000|2022-07-06 16:45:00|34.68|32.28|34.82|32.42|34.84|32.44|34.62|32.22|0
1657126200000|2022-07-06 16:50:00|34.8|32.4|34.8|32.4|35.09|32.69|34.76|32.36|0
1657126500000|2022-07-06 16:55:00|34.78|32.38|34.67|32.27|34.89|32.49|34.58|32.18|0
1657126800000|2022-07-06 17:00:00|34.65|32.25|34.35|31.95|34.65|32.25|34.23|31.83|0
1657127100000|2022-07-06 17:05:00|34.3|31.9|34.01|31.61|34.31|31.91|33.91|31.51|0
1657127400000|2022-07-06 17:10:00|34.03|31.63|34.05|31.65|34.84|32.44|34.01|31.61|0
1657127700000|2022-07-06 17:15:00|34.02|31.62|34.05|31.65|34.23|31.83|33.96|31.56|0
1657128000000|2022-07-06 17:20:00|34.03|31.63|34.15|31.75|34.23|31.83|33.95|31.55|0
1657128300000|2022-07-06 17:25:00|34.14|31.74|34.29|31.89|34.4|32|34.08|31.68|0
1657128600000|2022-07-06 17:30:00|34.33|31.93|34.25|31.85|34.38|31.98|34.17|31.77|0
1657128900000|2022-07-06 17:35:00|34.24|31.84|34.13|31.73|34.29|31.89|34.06|31.66|0
1657129200000|2022-07-06 17:40:00|34.1|31.7|34.18|31.78|34.31|31.91|34.03|31.63|0
1657129500000|2022-07-06 17:45:00|34.2|31.8|34.03|31.63|34.2|31.8|33.96|31.56|0
1657129800000|2022-07-06 17:50:00|34.01|31.61|33.94|31.54|34.06|31.66|33.92|31.52|0
1657130100000|2022-07-06 17:55:00|33.92|31.52|33.91|31.51|34.04|31.64|33.78|31.38|0
1657130400000|2022-07-06 18:00:00|33.92|31.52|34.33|31.45|34.7|31.91|33.55|31.15|0
1657130700000|2022-07-06 18:05:00|34.23|31.35|34.19|31.31|34.29|31.41|33.24|30.36|0
1657131000000|2022-07-06 18:10:00|34.22|31.34|33.92|31.04|35.25|32.37|33.9|31.02|0
1657131300000|2022-07-06 18:15:00|33.91|31.03|34.49|31.61|34.63|31.75|33.91|31.03|0
1657131600000|2022-07-06 18:20:00|34.55|31.67|34.21|31.33|34.55|31.67|34.11|31.23|0
1657131900000|2022-07-06 18:25:00|34.24|31.36|33.13|30.25|34.67|31.79|33.13|30.25|0
1657132200000|2022-07-06 18:30:00|33.05|30.17|32.65|29.77|33.35|30.47|32.31|29.43|0
1657132500000|2022-07-06 18:35:00|32.58|29.7|32.6|29.72|33.05|30.17|32.3|29.42|0
1657132800000|2022-07-06 18:40:00|32.58|29.7|33.11|30.23|34.45|31.57|30.13|27.25|0
1657133100000|2022-07-06 18:45:00|33.05|30.17|33.51|30.63|33.54|30.66|32.84|29.96|0
1657133400000|2022-07-06 18:50:00|33.53|30.65|33.39|30.51|33.68|30.8|33.27|30.39|0
1657133700000|2022-07-06 18:55:00|33.47|30.59|33.2|30.32|33.56|30.68|33.17|30.29|0
1657134000000|2022-07-06 19:00:00|33.17|30.29|33.28|30.4|33.87|30.99|33.11|30.23|0
1657134300000|2022-07-06 19:05:00|33.32|30.44|33.11|30.23|33.46|30.58|33.06|30.18|0
1657134600000|2022-07-06 19:10:00|33.06|30.18|32.68|29.8|33.15|30.27|32.68|29.8|0
1657134900000|2022-07-06 19:15:00|32.69|29.81|32.67|29.79|32.94|30.06|32.54|29.66|0
1657135200000|2022-07-06 19:20:00|32.69|29.81|32.36|29.48|32.7|29.82|32.34|29.46|0
1657135500000|2022-07-06 19:25:00|32.34|29.46|32.37|29.49|32.56|29.68|32.32|29.44|0
1657135800000|2022-07-06 19:30:00|32.39|29.51|32.24|29.36|32.55|29.67|32.22|29.34|0
1657136100000|2022-07-06 19:35:00|32.22|29.34|32.79|29.91|33.47|30.59|31.98|29.1|0
1657136400000|2022-07-06 19:40:00|32.83|29.95|32.79|30.39|32.93|30.49|32.55|29.88|0
1657136700000|2022-07-06 19:45:00|32.8|30.4|32.83|30.43|33.02|30.62|32.26|29.86|0
1657137000000|2022-07-06 19:50:00|32.78|30.38|33.94|31.06|34.13|31.35|32.78|30.38|0
1657137300000|2022-07-06 19:55:00|33.97|31.09|33.38|30.5|34.06|31.18|32.8|29.92|0
1657137600000|2022-07-06 20:00:00|33.31|30.43|33.07|30.67|33.38|30.74|33|30.34|0
1657137900000|2022-07-06 20:05:00|33.05|30.65|32.88|30.48|33.05|30.65|32.8|30.4|0
1657138200000|2022-07-06 20:10:00|32.9|30.5|32.89|30.49|32.95|30.55|32.78|30.38|0
1657138500000|2022-07-06 20:15:00|33.11|30.31|33.04|30.24|33.13|30.33|33.04|30.24|0
1657138800000|2022-07-06 20:20:00|33.03|30.23|33.02|30.22|33.09|30.29|33.01|30.21|0
1657139100000|2022-07-06 20:25:00|33.01|30.21|33.02|30.22|33.04|30.24|32.99|30.19|0
1657139400000|2022-07-06 20:30:00|33.04|30.24|33.1|30.3|33.12|30.32|33.04|30.24|0
1657139700000|2022-07-06 20:35:00|33.09|30.29|33.09|30.29|33.11|30.31|32.99|30.19|0
1657140000000|2022-07-06 20:40:00|33.04|30.24|33.04|30.24|33.09|30.29|33|30.2|0
1657140300000|2022-07-06 20:45:00|33.05|30.25|33.06|30.26|33.4|30.6|33.02|30.22|0
1657140600000|2022-07-06 20:50:00|33.08|30.28|33.01|30.21|33.1|30.3|33.01|30.21|0
1657140900000|2022-07-06 20:55:00|32.98|30.18|32.93|30.13|32.99|30.19|32.93|30.13|0
1657141200000|2022-07-06 21:00:00|32.95|30.15|32.95|30.15|32.96|30.16|32.95|30.15|0
1657141500000|2022-07-06 21:05:00|32.94|30.14|32.95|30.15|32.95|30.15|32.93|30.13|0
1657141800000|2022-07-06 21:10:00|32.96|30.16|32.95|30.15|32.96|30.16|32.95|30.15|0
1657142100000|2022-07-06 21:15:00|32.94|30.14|32.92|30.12|32.94|30.14|32.89|30.09|0
1657142400000|2022-07-06 21:20:00|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1657142700000|2022-07-06 21:25:00|32.94|30.14|32.94|30.14|32.94|30.14|32.93|30.13|0
1657143000000|2022-07-06 21:30:00|32.95|30.15|32.94|30.14|32.95|30.15|32.93|30.13|0
1657143300000|2022-07-06 21:35:00|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1657143600000|2022-07-06 21:40:00|32.94|30.14|32.94|30.14|32.94|30.14|32.93|30.13|0
1657143900000|2022-07-06 21:45:00|32.92|30.12|32.93|30.13|32.93|30.13|32.9|30.1|0
1657144200000|2022-07-06 21:50:00|32.92|30.12|32.9|30.1|32.93|30.13|32.9|30.1|0
1657144500000|2022-07-06 21:55:00|32.91|30.11|32.95|30.15|32.96|30.16|32.88|30.08|0
1657144800000|2022-07-06 22:00:00|32.97|30.17|32.91|30.11|32.97|30.17|32.84|30.04|0
1657145100000|2022-07-06 22:05:00|32.89|30.09|32.88|30.08|32.89|30.09|32.84|30.04|0
1657145400000|2022-07-06 22:10:00|32.87|30.07|33.07|30.27|33.07|30.27|32.87|30.07|0
1657145700000|2022-07-06 22:15:00|33.06|30.26|33.02|30.22|33.09|30.29|33.01|30.21|0
1657146000000|2022-07-06 22:20:00|33.01|30.21|32.88|30.08|33.02|30.22|32.87|30.07|0
1657146300000|2022-07-06 22:25:00|32.9|30.1|32.98|30.18|33|30.2|32.9|30.1|0
1657146600000|2022-07-06 22:30:00|32.97|30.17|33.02|30.22|33.03|30.23|32.95|30.15|0
1657146900000|2022-07-06 22:35:00|33.03|30.23|33.1|30.3|33.17|30.37|33.03|30.23|0
1657147200000|2022-07-06 22:40:00|33.11|30.31|33.11|30.31|33.13|30.33|33.05|30.25|0
1657147500000|2022-07-06 22:45:00|33.1|30.3|33.08|30.28|33.1|30.3|33.05|30.25|0
1657147800000|2022-07-06 22:50:00|33.09|30.29|33.13|30.33|33.16|30.36|33.08|30.28|0
1657148100000|2022-07-06 22:55:00|33.11|30.31|33.13|30.33|33.18|30.38|33.11|30.31|0
1657148400000|2022-07-06 23:00:00|33.1|30.3|33.06|30.26|33.11|30.31|33.01|30.21|0
1657148700000|2022-07-06 23:05:00|33.04|30.24|33.06|30.26|33.09|30.29|32.99|30.19|0
1657149000000|2022-07-06 23:10:00|33.04|30.24|33.14|30.34|33.16|30.36|33.04|30.24|0
1657149300000|2022-07-06 23:15:00|33.12|30.32|33.17|30.37|33.21|30.41|33.12|30.32|0
1657149600000|2022-07-06 23:20:00|33.16|30.36|33.19|30.39|33.22|30.42|33.16|30.36|0
1657149900000|2022-07-06 23:25:00|33.17|30.37|33.15|30.35|33.19|30.39|33.14|30.34|0
1657150200000|2022-07-06 23:30:00|33.16|30.36|33.03|30.23|33.16|30.36|33.03|30.23|0
1657150500000|2022-07-06 23:35:00|33.04|30.24|33.1|30.3|33.15|30.35|33.03|30.23|0
1657150800000|2022-07-06 23:40:00|33.11|30.31|33.07|30.27|33.15|30.35|33.03|30.23|0
1657151100000|2022-07-06 23:45:00|33.08|30.28|32.9|30.1|33.1|30.3|32.83|30.03|0
1657151400000|2022-07-06 23:50:00|32.91|30.11|32.93|30.13|32.98|30.18|32.89|30.09|0
1657151700000|2022-07-06 23:55:00|32.94|30.14|33.01|30.21|33.01|30.21|32.93|30.13|0
1657152000000|2022-07-07 00:00:00|33.03|30.23|33.4|30.6|33.45|30.65|33.03|30.23|0
1657152300000|2022-07-07 00:05:00|33.49|30.69|33.59|30.79|33.66|30.86|33.43|30.63|0
1657152600000|2022-07-07 00:10:00|33.6|30.8|33.5|30.7|33.66|30.86|33.47|30.67|0
1657152900000|2022-07-07 00:15:00|33.52|30.72|33.5|30.7|33.72|30.92|33.45|30.65|0
1657153200000|2022-07-07 00:20:00|33.48|30.68|33.38|30.58|33.48|30.68|33.36|30.56|0
1657153500000|2022-07-07 00:25:00|33.36|30.56|33.43|30.63|33.48|30.68|33.34|30.54|0
1657153800000|2022-07-07 00:30:00|33.41|30.61|33.51|30.71|33.54|30.74|33.26|30.46|0
1657154100000|2022-07-07 00:35:00|33.53|30.73|33.24|30.44|33.53|30.73|33.24|30.44|0
1657154400000|2022-07-07 00:40:00|33.2|30.4|33.14|30.34|33.22|30.42|33.04|30.24|0
1657154700000|2022-07-07 00:45:00|33.15|30.35|33.29|30.49|33.29|30.49|33.1|30.3|0
1657155000000|2022-07-07 00:50:00|33.27|30.47|33.35|30.55|33.4|30.6|33.23|30.43|0
1657155300000|2022-07-07 00:55:00|33.34|30.54|33.36|30.56|33.4|30.6|33.27|30.47|0
1657155600000|2022-07-07 01:00:00|33.35|30.55|33.76|30.96|33.97|31.17|33.33|30.53|0
1657155900000|2022-07-07 01:05:00|33.73|30.93|33.71|30.91|33.78|30.98|33.66|30.86|0
1657156200000|2022-07-07 01:10:00|33.67|30.87|33.81|31.01|33.99|31.19|33.67|30.87|0
1657156500000|2022-07-07 01:15:00|33.84|31.04|33.93|31.13|33.95|31.15|33.79|30.99|0
1657156800000|2022-07-07 01:20:00|33.92|31.12|33.74|30.94|34|31.2|33.74|30.94|0
1657157100000|2022-07-07 01:25:00|33.71|30.91|33.77|30.97|33.79|30.99|33.58|30.78|0
1657157400000|2022-07-07 01:30:00|33.75|30.95|33.84|31.04|33.95|31.15|33.69|30.89|0
1657157700000|2022-07-07 01:35:00|33.86|31.06|33.96|31.16|33.98|31.18|33.76|30.96|0
1657158000000|2022-07-07 01:40:00|34|31.2|34.15|31.35|34.29|31.49|34|31.2|0
1657158300000|2022-07-07 01:45:00|34.12|31.32|34.01|31.21|34.2|31.4|34.01|31.21|0
1657158600000|2022-07-07 01:50:00|33.99|31.19|33.89|31.09|34.05|31.25|33.84|31.04|0
1657158900000|2022-07-07 01:55:00|33.9|31.1|33.86|31.06|33.97|31.17|33.83|31.03|0
1657159200000|2022-07-07 02:00:00|33.84|31.04|33.63|30.83|33.84|31.04|33.56|30.76|0
1657159500000|2022-07-07 02:05:00|33.64|30.84|33.66|30.86|33.69|30.89|33.54|30.74|0
1657159800000|2022-07-07 02:10:00|33.64|30.84|33.59|30.79|33.8|31|33.59|30.79|0
1657160100000|2022-07-07 02:15:00|33.57|30.77|33.43|30.63|33.59|30.79|33.3|30.5|0
1657160400000|2022-07-07 02:20:00|33.42|30.62|33.4|30.6|33.47|30.67|33.31|30.51|0
1657160700000|2022-07-07 02:25:00|33.41|30.61|33.55|30.75|33.57|30.77|33.41|30.61|0
1657161000000|2022-07-07 02:30:00|33.54|30.74|33.33|30.53|33.58|30.78|33.33|30.53|0
1657161300000|2022-07-07 02:35:00|33.31|30.51|33.29|30.49|33.43|30.63|33.22|30.42|0
1657161600000|2022-07-07 02:40:00|33.31|30.51|32.98|30.18|33.32|30.52|32.93|30.13|0
1657161900000|2022-07-07 02:45:00|32.95|30.15|32.91|30.11|33|30.2|32.88|30.08|0
1657162200000|2022-07-07 02:50:00|32.92|30.12|32.99|30.19|33.01|30.21|32.87|30.07|0
1657162500000|2022-07-07 02:55:00|32.98|30.18|32.84|30.04|33.03|30.23|32.81|30.01|0
1657162800000|2022-07-07 03:00:00|32.88|30.08|33.03|30.23|33.07|30.27|32.88|30.08|0
1657163100000|2022-07-07 03:05:00|33.01|30.21|33|30.2|33.06|30.26|32.98|30.18|0
1657163400000|2022-07-07 03:10:00|32.99|30.19|32.85|30.05|33.04|30.24|32.82|30.02|0
1657163700000|2022-07-07 03:15:00|32.86|30.06|32.76|29.96|32.96|30.16|32.76|29.96|0
1657164000000|2022-07-07 03:20:00|32.77|29.97|32.79|29.99|32.86|30.06|32.76|29.96|0
1657164300000|2022-07-07 03:25:00|32.77|29.97|32.88|30.08|32.92|30.12|32.75|29.95|0
1657164600000|2022-07-07 03:30:00|32.87|30.07|32.97|30.17|33.07|30.27|32.82|30.02|0
1657164900000|2022-07-07 03:35:00|32.95|30.15|32.92|30.12|33|30.2|32.9|30.1|0
1657165200000|2022-07-07 03:40:00|32.93|30.13|32.92|30.12|33|30.2|32.9|30.1|0
1657165500000|2022-07-07 03:45:00|32.9|30.1|33.02|30.22|33.05|30.25|32.77|29.97|0
1657165800000|2022-07-07 03:50:00|33.03|30.23|33.02|30.22|33.08|30.28|33|30.2|0
1657166100000|2022-07-07 03:55:00|33|30.2|33.11|30.31|33.12|30.32|33|30.2|0
1657166400000|2022-07-07 04:00:00|33.09|30.29|32.93|30.13|33.09|30.29|32.89|30.09|0
1657166700000|2022-07-07 04:05:00|32.91|30.11|32.99|30.19|33.01|30.21|32.86|30.06|0
1657167000000|2022-07-07 04:10:00|33.01|30.21|33.03|30.23|33.05|30.25|32.93|30.13|0
1657167300000|2022-07-07 04:15:00|33.01|30.21|33.04|30.24|33.06|30.26|32.91|30.11|0
1657167600000|2022-07-07 04:20:00|33.06|30.26|32.99|30.19|33.14|30.34|32.99|30.19|0
1657167900000|2022-07-07 04:25:00|33.01|30.21|33.02|30.22|33.04|30.24|32.99|30.19|0
1657168200000|2022-07-07 04:30:00|33.01|30.21|32.87|30.07|33.04|30.24|32.87|30.07|0
1657168500000|2022-07-07 04:35:00|32.85|30.05|32.85|30.05|32.92|30.12|32.84|30.04|0
1657168800000|2022-07-07 04:40:00|32.86|30.06|32.83|30.03|32.9|30.1|32.83|30.03|0
1657169100000|2022-07-07 04:45:00|32.84|30.04|32.78|29.98|32.85|30.05|32.73|29.93|0
1657169400000|2022-07-07 04:50:00|32.76|29.96|32.76|29.96|32.81|30.01|32.75|29.95|0
1657169700000|2022-07-07 04:55:00|32.77|29.97|32.75|29.95|32.77|29.97|32.73|29.93|0
1657170000000|2022-07-07 05:00:00|32.73|29.93|32.64|29.84|32.82|30.02|32.42|29.62|0
1657170300000|2022-07-07 05:05:00|32.66|29.86|32.38|29.58|32.68|29.88|32.36|29.56|0
1657170600000|2022-07-07 05:10:00|32.39|29.59|32.11|29.31|32.43|29.63|32.11|29.31|0
1657170900000|2022-07-07 05:15:00|32.09|29.29|32.19|29.39|32.19|29.39|31.99|29.19|0
1657171200000|2022-07-07 05:20:00|32.17|29.37|32.24|29.44|32.24|29.44|32.15|29.35|0
1657171500000|2022-07-07 05:25:00|32.23|29.43|32.27|29.47|32.3|29.5|32.21|29.41|0
1657171800000|2022-07-07 05:30:00|32.25|29.45|32.47|29.67|32.49|29.69|32.22|29.42|0
1657172100000|2022-07-07 05:35:00|32.49|29.69|32.5|29.7|32.57|29.77|32.39|29.59|0
1657172400000|2022-07-07 05:40:00|32.51|29.71|32.57|29.77|32.58|29.78|32.5|29.7|0
1657172700000|2022-07-07 05:45:00|32.53|29.73|32.43|29.63|32.53|29.73|32.37|29.57|0
1657173000000|2022-07-07 05:50:00|32.42|29.62|32.5|29.7|32.51|29.71|32.31|29.51|0
1657173300000|2022-07-07 05:55:00|32.48|29.68|32.43|29.63|32.51|29.71|32.41|29.61|0
1657173600000|2022-07-07 06:00:00|32.39|29.59|32.33|29.53|32.48|29.68|32.25|29.45|0
1657173900000|2022-07-07 06:05:00|32.34|29.54|32.28|29.48|32.46|29.66|32.28|29.48|0
1657174200000|2022-07-07 06:10:00|32.29|29.49|32.47|29.67|32.54|29.74|32.21|29.41|0
1657174500000|2022-07-07 06:15:00|32.46|29.66|32.41|29.61|32.47|29.67|32.28|29.48|0
1657174800000|2022-07-07 06:20:00|32.39|29.59|32.5|29.7|32.51|29.71|32.34|29.54|0
1657175100000|2022-07-07 06:25:00|32.49|29.69|32.49|29.69|32.58|29.78|32.42|29.62|0
1657175400000|2022-07-07 06:30:00|32.46|29.66|32.63|29.83|32.69|29.89|32.44|29.64|0
1657175700000|2022-07-07 06:35:00|32.62|29.82|32.68|29.88|32.75|29.95|32.6|29.8|0
1657176000000|2022-07-07 06:40:00|32.67|29.87|32.67|29.87|32.68|29.88|32.58|29.78|0
1657176300000|2022-07-07 06:45:00|32.65|29.85|32.58|29.78|32.67|29.87|32.54|29.74|0
1657176600000|2022-07-07 06:50:00|32.61|29.81|32.49|29.69|32.61|29.81|32.48|29.68|0
1657176900000|2022-07-07 06:55:00|32.5|29.7|32.58|29.78|32.6|29.8|32.44|29.64|0
1657177200000|2022-07-07 07:00:00|32.56|29.76|32.62|29.82|32.65|29.85|32.36|29.56|0
1657177500000|2022-07-07 07:05:00|32.39|29.99|32.18|29.78|32.41|30.01|32.16|29.76|0
1657177800000|2022-07-07 07:10:00|32.19|29.79|32.51|30.11|32.54|30.14|32.18|29.78|0
1657178100000|2022-07-07 07:15:00|32.49|30.09|32.5|30.1|32.66|30.26|32.46|30.06|0
1657178400000|2022-07-07 07:20:00|32.51|30.11|32.17|29.77|32.51|30.11|32.16|29.76|0
1657178700000|2022-07-07 07:25:00|32.21|29.81|32.84|30.44|33.62|31.22|32.18|29.78|0
1657179000000|2022-07-07 07:30:00|32.8|30.4|32.38|29.98|32.8|30.4|32.38|29.98|0
1657179300000|2022-07-07 07:35:00|32.4|30|32.5|30.1|32.52|30.12|32.38|29.98|0
1657179600000|2022-07-07 07:40:00|32.51|30.11|32.66|30.26|32.73|30.33|32.45|30.05|0
1657179900000|2022-07-07 07:45:00|32.67|30.27|32.61|30.21|32.72|30.32|32.56|30.16|0
1657180200000|2022-07-07 07:50:00|32.58|30.18|32.73|30.33|32.76|30.36|32.58|30.18|0
1657180500000|2022-07-07 07:55:00|32.68|30.28|32.59|30.19|32.7|30.3|32.54|30.14|0
1657180800000|2022-07-07 08:00:00|32.55|30.15|32.53|30.13|32.61|30.21|32.46|30.06|0
1657181100000|2022-07-07 08:05:00|32.54|30.14|32.31|29.91|32.57|30.17|32.28|29.88|0
1657181400000|2022-07-07 08:10:00|32.3|29.9|32.49|30.09|32.54|30.14|32.3|29.9|0
1657181700000|2022-07-07 08:15:00|32.5|30.1|32.51|30.11|32.54|30.14|32.46|30.06|0
1657182000000|2022-07-07 08:20:00|32.49|30.09|32.45|30.05|32.52|30.12|32.42|30.02|0
1657182300000|2022-07-07 08:25:00|32.44|30.04|32.42|30.02|32.5|30.1|32.42|30.02|0
1657182600000|2022-07-07 08:30:00|32.4|30|32.47|30.07|32.49|30.09|32.32|29.92|0
1657182900000|2022-07-07 08:35:00|32.48|30.08|32.65|30.25|32.75|30.35|32.38|29.98|0
1657183200000|2022-07-07 08:40:00|32.63|30.23|32.97|30.57|32.97|30.57|32.63|30.23|0
1657183500000|2022-07-07 08:45:00|32.96|30.56|33|30.6|33.02|30.62|32.87|30.47|0
1657183800000|2022-07-07 08:50:00|32.98|30.58|32.88|30.48|33|30.6|32.81|30.41|0
1657184100000|2022-07-07 08:55:00|32.86|30.46|32.64|30.24|33.15|30.75|32.23|29.83|0
1657184400000|2022-07-07 09:00:00|32.81|30.41|32.8|30.4|33|30.6|32.46|30.06|0
1657184700000|2022-07-07 09:05:00|32.81|30.41|32.73|30.33|33.01|30.61|32.66|30.26|0
1657185000000|2022-07-07 09:10:00|32.68|30.28|32.67|30.27|32.84|30.44|32.56|30.16|0
1657185300000|2022-07-07 09:15:00|32.66|30.26|32.46|30.06|32.69|30.29|32.42|30.02|0
1657185600000|2022-07-07 09:20:00|32.45|30.05|32.69|30.29|32.7|30.3|32.41|30.01|0
1657185900000|2022-07-07 09:25:00|32.67|30.27|32.77|30.37|32.82|30.42|32.57|30.17|0
1657186200000|2022-07-07 09:30:00|32.78|30.38|32.67|30.27|32.85|30.45|32.6|30.2|0
1657186500000|2022-07-07 09:35:00|32.66|30.26|31.97|29.57|32.69|30.29|31.84|29.44|0
1657186800000|2022-07-07 09:40:00|31.96|29.56|31.98|29.58|32.05|29.65|31.92|29.52|0
1657187100000|2022-07-07 09:45:00|32|29.6|32.11|29.71|32.18|29.78|31.97|29.57|0
1657187400000|2022-07-07 09:50:00|32.1|29.7|32.23|29.83|32.25|29.85|32.05|29.65|0
1657187700000|2022-07-07 09:55:00|32.21|29.81|32.29|29.89|32.31|29.91|32.17|29.77|0
1657188000000|2022-07-07 10:00:00|32.3|29.9|32.24|29.84|32.34|29.94|32.21|29.81|0
1657188300000|2022-07-07 10:05:00|32.26|29.86|32.18|29.78|32.29|29.89|32.05|29.65|0
1657188600000|2022-07-07 10:10:00|32.17|29.77|32.12|29.72|32.2|29.8|32.12|29.72|0
1657188900000|2022-07-07 10:15:00|32.1|29.7|32.36|29.96|32.37|29.97|32.05|29.65|0
1657189200000|2022-07-07 10:20:00|32.38|29.98|32.16|29.76|32.54|30.14|32.15|29.75|0
1657189500000|2022-07-07 10:25:00|32.15|29.75|32.07|29.67|32.25|29.85|32.04|29.64|0
1657189800000|2022-07-07 10:30:00|32.06|29.66|31.95|29.55|32.1|29.7|31.91|29.51|0
1657190100000|2022-07-07 10:35:00|31.94|29.54|31.93|29.53|32.08|29.68|31.93|29.53|0
1657190400000|2022-07-07 10:40:00|31.91|29.51|31.91|29.51|31.99|29.59|31.89|29.49|0
1657190700000|2022-07-07 10:45:00|31.89|29.49|31.89|29.49|31.93|29.53|31.83|29.43|0
1657191000000|2022-07-07 10:50:00|31.91|29.51|31.94|29.54|31.99|29.59|31.89|29.49|0
1657191300000|2022-07-07 10:55:00|31.96|29.56|31.84|29.44|32.08|29.68|31.81|29.41|0
1657191600000|2022-07-07 11:00:00|31.82|29.42|31.95|29.55|31.97|29.57|31.82|29.42|0
1657191900000|2022-07-07 11:05:00|31.97|29.57|32.02|29.62|32.04|29.64|31.92|29.52|0
1657192200000|2022-07-07 11:10:00|32.03|29.63|31.93|29.53|32.04|29.64|31.93|29.53|0
1657192500000|2022-07-07 11:15:00|31.95|29.55|31.97|29.57|32.04|29.64|31.92|29.52|0
1657192800000|2022-07-07 11:20:00|31.98|29.58|32.2|29.8|32.23|29.83|31.97|29.57|0
1657193100000|2022-07-07 11:25:00|32.19|29.79|32.18|29.78|32.19|29.79|32.03|29.63|0
1657193400000|2022-07-07 11:30:00|32.16|29.76|31.88|29.48|32.2|29.8|31.87|29.47|0
1657193700000|2022-07-07 11:35:00|31.87|29.47|31.89|29.49|31.93|29.53|31.81|29.41|0
1657194000000|2022-07-07 11:40:00|31.86|29.46|31.75|29.35|31.86|29.46|31.7|29.3|0
1657194300000|2022-07-07 11:45:00|31.7|29.3|31.77|29.37|31.88|29.48|31.7|29.3|0
1657194600000|2022-07-07 11:50:00|31.78|29.38|31.69|29.29|31.84|29.44|31.64|29.24|0
1657194900000|2022-07-07 11:55:00|31.68|29.28|31.51|29.11|31.68|29.28|31.46|29.06|0
1657195200000|2022-07-07 12:00:00|31.53|29.13|31.58|29.18|31.66|29.26|31.41|29.01|0
1657195500000|2022-07-07 12:05:00|31.56|29.16|31.54|29.14|31.61|29.21|31.49|29.09|0
1657195800000|2022-07-07 12:10:00|31.53|29.13|31.62|29.22|31.62|29.22|31.46|29.06|0
1657196100000|2022-07-07 12:15:00|31.63|29.23|31.87|29.47|31.87|29.47|31.57|29.17|0
1657196400000|2022-07-07 12:20:00|31.85|29.45|31.7|29.3|31.85|29.45|31.56|29.16|0
1657196700000|2022-07-07 12:25:00|31.71|29.31|31.73|29.33|31.77|29.37|31.6|29.2|0
1657197000000|2022-07-07 12:30:00|31.71|29.31|31.83|29.43|31.92|29.52|31.52|29.12|0
1657197300000|2022-07-07 12:35:00|31.86|29.46|31.73|29.33|31.9|29.5|31.65|29.25|0
1657197600000|2022-07-07 12:40:00|31.76|29.36|31.48|29.08|31.76|29.36|31.45|29.05|0
1657197900000|2022-07-07 12:45:00|31.47|29.07|31.58|29.18|32.2|29.8|31.32|28.92|0
1657198200000|2022-07-07 12:50:00|31.55|29.15|31.39|28.99|31.55|29.15|31.37|28.97|0
1657198500000|2022-07-07 12:55:00|31.4|29|31.57|29.17|31.57|29.17|31.37|28.97|0
1657198800000|2022-07-07 13:00:00|31.58|29.18|31.41|29.01|31.6|29.2|31.32|28.92|0
1657199100000|2022-07-07 13:05:00|31.43|29.03|31.54|29.14|31.61|29.21|31.37|28.97|0
1657199400000|2022-07-07 13:10:00|31.53|29.13|31.43|29.03|31.58|29.18|31.4|29|0
1657199700000|2022-07-07 13:15:00|31.44|29.04|31.57|29.17|31.66|29.26|31.44|29.04|0
1657200000000|2022-07-07 13:20:00|31.59|29.19|31.61|29.21|31.69|29.29|31.59|29.19|0
1657200300000|2022-07-07 13:25:00|31.59|29.19|31.44|29.04|31.59|29.19|31.38|28.98|0
1657200600000|2022-07-07 13:30:00|31.4|29|30.59|28.19|31.4|29|30.59|28.19|0
1657200900000|2022-07-07 13:35:00|30.57|28.17|31.45|29.05|31.73|29.33|30.37|27.97|0
1657201200000|2022-07-07 13:40:00|31.38|28.98|31.21|28.81|31.53|29.13|31.08|28.68|0
1657201500000|2022-07-07 13:45:00|31.11|28.71|30.95|28.55|31.33|28.93|30.9|28.5|0
1657201800000|2022-07-07 13:50:00|30.9|28.5|30.95|28.55|31.25|28.85|30.87|28.47|0
1657202100000|2022-07-07 13:55:00|30.96|28.56|30.99|28.59|31.15|28.75|30.95|28.55|0
1657202400000|2022-07-07 14:00:00|30.98|28.58|31.55|29.15|31.76|29.36|30.98|28.58|0
1657202700000|2022-07-07 14:05:00|31.59|29.19|31.5|29.1|31.83|29.43|31.44|29.04|0
1657203000000|2022-07-07 14:10:00|31.49|29.09|31.45|29.05|31.68|29.28|31.33|28.93|0
1657203300000|2022-07-07 14:15:00|31.42|29.02|31.68|29.28|31.78|29.38|31.29|28.89|0
1657203600000|2022-07-07 14:20:00|31.71|29.31|31.08|28.68|31.79|29.39|30.44|28.04|0
1657203900000|2022-07-07 14:25:00|31.12|28.72|30.86|28.46|31.12|28.72|30.84|28.44|0
1657204200000|2022-07-07 14:30:00|30.83|28.43|31.22|28.82|31.22|28.82|30.62|28.22|0
1657204500000|2022-07-07 14:35:00|31.21|28.81|31.01|28.61|31.24|28.84|30.81|28.41|0
1657204800000|2022-07-07 14:40:00|30.98|28.58|31.09|28.69|31.11|28.71|30.92|28.52|0
1657205100000|2022-07-07 14:45:00|31.11|28.71|30.76|28.36|31.23|28.83|30.76|28.36|0
1657205400000|2022-07-07 14:50:00|30.77|28.37|30.47|28.07|30.87|28.47|30.44|28.04|0
1657205700000|2022-07-07 14:55:00|30.46|28.06|31.02|28.62|31.05|28.65|30.46|28.06|0
1657206000000|2022-07-07 15:00:00|31.01|28.61|30.72|28.32|31.07|28.67|30.72|28.32|0
1657206300000|2022-07-07 15:05:00|30.74|28.34|30.77|28.37|30.77|28.37|30.61|28.21|0
1657206600000|2022-07-07 15:10:00|30.78|28.38|30.88|28.48|30.89|28.49|30.75|28.35|0
1657206900000|2022-07-07 15:15:00|30.87|28.47|30.87|28.47|30.91|28.51|30.7|28.3|0
1657207200000|2022-07-07 15:20:00|30.89|28.49|31.08|28.68|31.22|28.82|30.78|28.38|0
1657207500000|2022-07-07 15:25:00|31.05|28.65|31.11|28.71|31.14|28.74|30.82|28.42|0
1657207800000|2022-07-07 15:30:00|31.14|28.74|31|28.6|31.24|28.84|31|28.6|0
1657208100000|2022-07-07 15:35:00|31.06|28.66|31.04|28.64|31.14|28.74|30.92|28.52|0
1657208400000|2022-07-07 15:40:00|31.03|28.63|30.9|28.5|31.07|28.67|30.76|28.36|0
1657208700000|2022-07-07 15:45:00|30.88|28.48|30.74|28.34|30.93|28.53|30.72|28.32|0
1657209000000|2022-07-07 15:50:00|30.72|28.32|30.85|28.45|30.94|28.54|30.64|28.24|0
1657209300000|2022-07-07 15:55:00|30.86|28.46|30.67|28.27|30.93|28.53|30.67|28.27|0
1657209600000|2022-07-07 16:00:00|30.69|28.29|30.61|28.21|30.74|28.34|30.61|28.21|0
1657209900000|2022-07-07 16:05:00|30.62|28.22|30.67|28.27|30.77|28.37|30.55|28.15|0
1657210200000|2022-07-07 16:10:00|30.66|28.26|31.34|28.94|31.42|29.02|30.59|28.19|0
1657210500000|2022-07-07 16:15:00|31.33|28.93|31.04|28.64|31.41|29.01|31.03|28.63|0
1657210800000|2022-07-07 16:20:00|31.05|28.65|31.08|28.68|31.19|28.79|31.04|28.64|0
1657211100000|2022-07-07 16:25:00|31.07|28.67|31.05|28.65|31.13|28.73|30.98|28.58|0
1657211400000|2022-07-07 16:30:00|31.02|28.62|30.87|28.47|31.06|28.66|30.87|28.47|0
1657211700000|2022-07-07 16:35:00|30.86|28.46|30.98|28.58|31|28.6|30.79|28.39|0
1657212000000|2022-07-07 16:40:00|30.95|28.55|31.03|28.63|31.03|28.63|30.87|28.47|0
1657212300000|2022-07-07 16:45:00|31.01|28.61|31.27|28.87|31.28|28.88|30.97|28.57|0
1657212600000|2022-07-07 16:50:00|31.28|28.88|31.28|28.88|31.38|28.98|31.17|28.77|0
1657212900000|2022-07-07 16:55:00|31.3|28.9|31.17|28.77|31.38|28.98|31.16|28.76|0
1657213200000|2022-07-07 17:00:00|31.19|28.79|31.28|28.88|31.31|28.91|31.09|28.69|0
1657213500000|2022-07-07 17:05:00|31.31|28.91|31.26|28.86|31.42|29.02|31.18|28.78|0
1657213800000|2022-07-07 17:10:00|31.25|28.85|31.5|29.1|31.57|29.17|31.25|28.85|0
1657214100000|2022-07-07 17:15:00|31.47|29.07|31.4|29|31.55|29.15|31.39|28.99|0
1657214400000|2022-07-07 17:20:00|31.39|28.99|31.43|29.03|31.5|29.1|31.34|28.94|0
1657214700000|2022-07-07 17:25:00|31.45|29.05|31.53|29.13|31.56|29.16|31.42|29.02|0
1657215000000|2022-07-07 17:30:00|31.55|29.15|31.32|28.92|31.58|29.18|31.32|28.92|0
1657215300000|2022-07-07 17:35:00|31.33|28.93|31.26|28.86|31.35|28.95|31.22|28.82|0
1657215600000|2022-07-07 17:40:00|31.24|28.84|31.11|28.71|31.24|28.84|31.11|28.71|0
1657215900000|2022-07-07 17:45:00|31.1|28.7|31.09|28.69|31.13|28.73|31|28.6|0
1657216200000|2022-07-07 17:50:00|31.08|28.68|31|28.6|31.13|28.73|31|28.6|0
1657216500000|2022-07-07 17:55:00|30.98|28.58|31.22|28.82|31.28|28.88|30.89|28.49|0
1657216800000|2022-07-07 18:00:00|31.23|28.83|31.14|28.74|31.25|28.85|31.01|28.61|0
1657217100000|2022-07-07 18:05:00|31.15|28.75|31.07|28.67|31.17|28.77|31.01|28.61|0
1657217400000|2022-07-07 18:10:00|31.11|28.71|31.01|28.61|31.12|28.72|30.98|28.58|0
1657217700000|2022-07-07 18:15:00|31.03|28.63|31.02|28.62|31.12|28.72|31.01|28.61|0
1657218000000|2022-07-07 18:20:00|31.01|28.61|31.11|28.71|31.19|28.79|30.9|28.5|0
1657218300000|2022-07-07 18:25:00|31.09|28.69|31.06|28.66|31.14|28.74|31.04|28.64|0
1657218600000|2022-07-07 18:30:00|31.09|28.69|31.25|28.85|31.26|28.86|31.06|28.66|0
1657218900000|2022-07-07 18:35:00|31.34|28.94|31.18|28.78|31.44|29.04|31.17|28.77|0
1657219200000|2022-07-07 18:40:00|31.17|28.77|31.4|29|31.45|29.05|31.17|28.77|0
1657219500000|2022-07-07 18:45:00|31.42|29.02|31.23|28.83|31.42|29.02|31.21|28.81|0
1657219800000|2022-07-07 18:50:00|31.21|28.81|31.32|28.92|31.35|28.95|31.21|28.81|0
1657220100000|2022-07-07 18:55:00|31.31|28.91|31.12|28.72|31.32|28.92|31.08|28.68|0
1657220400000|2022-07-07 19:00:00|31.1|28.7|31|28.6|31.16|28.76|30.99|28.59|0
1657220700000|2022-07-07 19:05:00|30.97|28.57|30.91|28.51|31.03|28.63|30.85|28.45|0
1657221000000|2022-07-07 19:10:00|30.89|28.49|30.69|28.29|30.96|28.56|30.67|28.27|0
1657221300000|2022-07-07 19:15:00|30.67|28.27|30.63|28.23|30.7|28.3|30.55|28.15|0
1657221600000|2022-07-07 19:20:00|30.64|28.24|30.78|28.38|30.8|28.4|30.52|28.12|0
1657221900000|2022-07-07 19:25:00|30.8|28.4|31|28.6|31|28.6|30.73|28.33|0
1657222200000|2022-07-07 19:30:00|30.98|28.58|30.82|28.42|31.01|28.61|30.75|28.35|0
1657222500000|2022-07-07 19:35:00|30.81|28.41|31.17|28.77|31.22|28.82|30.7|28.3|0
1657222800000|2022-07-07 19:40:00|31.18|28.78|31.2|28.8|31.22|28.82|30.38|27.98|0
1657223100000|2022-07-07 19:45:00|31.22|28.82|31.09|28.69|31.33|28.93|31.01|28.61|0
1657223400000|2022-07-07 19:50:00|30.95|28.55|31.13|28.73|31.34|28.94|30.9|28.5|0
1657223700000|2022-07-07 19:55:00|31.2|28.8|31.04|28.64|31.24|28.84|30.91|28.51|0
1657224000000|2022-07-07 20:00:00|31.21|28.81|31.34|28.94|31.37|28.97|31.16|28.76|0
1657224300000|2022-07-07 20:05:00|31.35|28.95|31.34|28.94|31.36|28.96|31.26|28.86|0
1657224600000|2022-07-07 20:10:00|31.35|28.95|31.41|29.01|31.43|29.03|31.27|28.87|0
1657224900000|2022-07-07 20:15:00|31.61|28.81|31.69|28.89|31.74|28.94|31.61|28.81|0
1657225200000|2022-07-07 20:20:00|31.68|28.88|31.69|28.89|31.72|28.92|31.66|28.86|0
1657225500000|2022-07-07 20:25:00|31.67|28.87|31.95|29.15|31.98|29.18|31.61|28.81|0
1657225800000|2022-07-07 20:30:00|31.97|29.17|31.98|29.18|32.01|29.21|31.92|29.12|0
1657226100000|2022-07-07 20:35:00|32|29.2|31.98|29.18|32.01|29.21|31.93|29.13|0
1657226400000|2022-07-07 20:40:00|31.96|29.16|31.8|29|32.01|29.21|31.8|29|0
1657226700000|2022-07-07 20:45:00|31.81|29.01|32.21|29.41|32.22|29.42|31.81|29.01|0
1657227000000|2022-07-07 20:50:00|32.22|29.42|32.14|29.34|32.22|29.42|32.12|29.32|0
1657227300000|2022-07-07 20:55:00|32.12|29.32|32.13|29.33|32.15|29.35|32.1|29.3|0
1657227600000|2022-07-07 21:00:00|32.14|29.34|32.23|29.43|32.28|29.48|32.13|29.33|0
1657227900000|2022-07-07 21:05:00|32.24|29.44|32.25|29.45|32.25|29.45|32.23|29.43|0
1657228200000|2022-07-07 21:10:00|32.24|29.44|32.23|29.43|32.26|29.46|32.22|29.42|0
1657228500000|2022-07-07 21:15:00|32.22|29.42|32.22|29.42|32.24|29.44|32.22|29.42|0
1657228800000|2022-07-07 21:20:00|32.21|29.41|32.16|29.36|32.21|29.41|32.1|29.3|0
1657229100000|2022-07-07 21:25:00|32.17|29.37|32.14|29.34|32.17|29.37|32.11|29.31|0
1657229400000|2022-07-07 21:30:00|32.15|29.35|32.09|29.29|32.15|29.35|32.07|29.27|0
1657229700000|2022-07-07 21:35:00|32.08|29.28|32.08|29.28|32.09|29.29|32.07|29.27|0
1657230000000|2022-07-07 21:40:00|32.09|29.29|32.11|29.31|32.12|29.32|32.08|29.28|0
1657230300000|2022-07-07 21:45:00|32.1|29.3|32.1|29.3|32.1|29.3|32.07|29.27|0
1657230600000|2022-07-07 21:50:00|32.12|29.32|32.17|29.37|32.18|29.38|32.12|29.32|0
1657230900000|2022-07-07 21:55:00|32.16|29.36|32.24|29.44|32.24|29.44|32.14|29.34|0
1657231200000|2022-07-07 22:00:00|32.27|29.47|32.1|29.3|32.27|29.47|32.09|29.29|0
1657231500000|2022-07-07 22:05:00|32.11|29.31|32.07|29.27|32.13|29.33|32.03|29.23|0
1657231800000|2022-07-07 22:10:00|32.06|29.26|32.05|29.25|32.12|29.32|32.04|29.24|0
1657232100000|2022-07-07 22:15:00|32.07|29.27|32.1|29.3|32.11|29.31|32.03|29.23|0
1657232400000|2022-07-07 22:20:00|32.09|29.29|32.03|29.23|32.14|29.34|32.03|29.23|0
1657232700000|2022-07-07 22:25:00|32.05|29.25|32.08|29.28|32.08|29.28|32.05|29.25|0
1657233000000|2022-07-07 22:30:00|32.06|29.26|32.16|29.36|32.17|29.37|32.06|29.26|0
1657233300000|2022-07-07 22:35:00|32.17|29.37|32.25|29.45|32.25|29.45|32.14|29.34|0
1657233600000|2022-07-07 22:40:00|32.24|29.44|32.22|29.42|32.27|29.47|32.2|29.4|0
1657233900000|2022-07-07 22:45:00|32.24|29.44|32.2|29.4|32.27|29.47|32.14|29.34|0
1657234200000|2022-07-07 22:50:00|32.19|29.39|32.14|29.34|32.2|29.4|32.14|29.34|0
1657234500000|2022-07-07 22:55:00|32.15|29.35|32.07|29.27|32.17|29.37|32.04|29.24|0
1657234800000|2022-07-07 23:00:00|32.05|29.25|32.13|29.33|32.2|29.4|32.02|29.22|0
1657235100000|2022-07-07 23:05:00|32.14|29.34|32.31|29.51|32.36|29.56|32.14|29.34|0
1657235400000|2022-07-07 23:10:00|32.32|29.52|32.26|29.46|32.34|29.54|32.23|29.43|0
1657235700000|2022-07-07 23:15:00|32.24|29.44|32.27|29.47|32.27|29.47|32.16|29.36|0
1657236000000|2022-07-07 23:20:00|32.29|29.49|32.22|29.42|32.31|29.51|32.22|29.42|0
1657236300000|2022-07-07 23:25:00|32.21|29.41|32.2|29.4|32.24|29.44|32.19|29.39|0
1657236600000|2022-07-07 23:30:00|32.19|29.39|32.21|29.41|32.27|29.47|32.19|29.39|0
1657236900000|2022-07-07 23:35:00|32.19|29.39|32.17|29.37|32.19|29.39|32.12|29.32|0
1657237200000|2022-07-07 23:40:00|32.2|29.4|32.14|29.34|32.29|29.49|32.08|29.28|0
1657237500000|2022-07-07 23:45:00|32.19|29.39|32.15|29.35|32.27|29.47|32.13|29.33|0
1657237800000|2022-07-07 23:50:00|32.16|29.36|32.17|29.37|32.23|29.43|32.14|29.34|0
1657238100000|2022-07-07 23:55:00|32.15|29.35|32.25|29.45|32.25|29.45|32.15|29.35|0
1657238400000|2022-07-08 00:00:00|32.24|29.44|32.15|29.35|32.24|29.44|31.91|29.11|0
1657238700000|2022-07-08 00:05:00|32.17|29.37|32.37|29.57|32.44|29.64|32.17|29.37|0
1657239000000|2022-07-08 00:10:00|32.38|29.58|32.39|29.59|32.41|29.61|32.31|29.51|0
1657239300000|2022-07-08 00:15:00|32.37|29.57|32.23|29.43|32.42|29.62|32.23|29.43|0
1657239600000|2022-07-08 00:20:00|32.21|29.41|32.28|29.48|32.39|29.59|32.21|29.41|0
1657239900000|2022-07-08 00:25:00|32.29|29.49|32.26|29.46|32.34|29.54|32.24|29.44|0
1657240200000|2022-07-08 00:30:00|32.27|29.47|32.31|29.51|32.34|29.54|32.23|29.43|0
1657240500000|2022-07-08 00:35:00|32.32|29.52|32.16|29.36|32.32|29.52|32.14|29.34|0
1657240800000|2022-07-08 00:40:00|32.14|29.34|32.04|29.24|32.16|29.36|31.92|29.12|0
1657241100000|2022-07-08 00:45:00|32.06|29.26|32.04|29.24|32.09|29.29|32.02|29.22|0
1657241400000|2022-07-08 00:50:00|32.03|29.23|31.96|29.16|32.07|29.27|31.9|29.1|0
1657241700000|2022-07-08 00:55:00|31.95|29.15|31.9|29.1|31.98|29.18|31.84|29.04|0
1657242000000|2022-07-08 01:00:00|31.91|29.11|32.02|29.22|32.02|29.22|31.86|29.06|0
1657242300000|2022-07-08 01:05:00|32.05|29.25|32.03|29.23|32.07|29.27|31.99|29.19|0
1657242600000|2022-07-08 01:10:00|32.04|29.24|31.92|29.12|32.04|29.24|31.91|29.11|0
1657242900000|2022-07-08 01:15:00|31.91|29.11|31.88|29.08|31.94|29.14|31.73|28.93|0
1657243200000|2022-07-08 01:20:00|31.89|29.09|31.9|29.1|31.95|29.15|31.87|29.07|0
1657243500000|2022-07-08 01:25:00|31.91|29.11|31.82|29.02|31.92|29.12|31.79|28.99|0
1657243800000|2022-07-08 01:30:00|31.81|29.01|31.97|29.17|31.98|29.18|31.77|28.97|0
1657244100000|2022-07-08 01:35:00|31.96|29.16|31.98|29.18|32.06|29.26|31.96|29.16|0
1657244400000|2022-07-08 01:40:00|32|29.2|31.87|29.07|32.03|29.23|31.85|29.05|0
1657244700000|2022-07-08 01:45:00|31.85|29.05|32.01|29.21|32.06|29.26|31.85|29.05|0
1657245000000|2022-07-08 01:50:00|32.03|29.23|32.14|29.34|32.18|29.38|31.99|29.19|0
1657245300000|2022-07-08 01:55:00|32.15|29.35|32.1|29.3|32.2|29.4|32.09|29.29|0
1657245600000|2022-07-08 02:00:00|32.09|29.29|32.07|29.27|32.09|29.29|31.99|29.19|0
1657245900000|2022-07-08 02:05:00|32.09|29.29|32.16|29.36|32.18|29.38|32.07|29.27|0
1657246200000|2022-07-08 02:10:00|32.17|29.37|32.08|29.28|32.17|29.37|32.04|29.24|0
1657246500000|2022-07-08 02:15:00|32.07|29.27|32.05|29.25|32.11|29.31|32.02|29.22|0
1657246800000|2022-07-08 02:20:00|32.03|29.23|32.02|29.22|32.05|29.25|31.98|29.18|0
1657247100000|2022-07-08 02:25:00|32|29.2|31.93|29.13|32.08|29.28|31.92|29.12|0
1657247400000|2022-07-08 02:30:00|31.9|29.1|32.13|29.33|32.16|29.36|31.82|29.02|0
1657247700000|2022-07-08 02:35:00|32.14|29.34|32.01|29.21|32.17|29.37|32|29.2|0
1657248000000|2022-07-08 02:40:00|32.02|29.22|32.14|29.34|32.14|29.34|31.98|29.18|0
1657248300000|2022-07-08 02:45:00|32.16|29.36|32.38|29.58|32.46|29.66|32.16|29.36|0
1657248600000|2022-07-08 02:50:00|32.4|29.6|32.3|29.5|32.43|29.63|32.26|29.46|0
1657248900000|2022-07-08 02:55:00|32.31|29.51|32.65|29.85|32.75|29.95|32.29|29.49|0
1657249200000|2022-07-08 03:00:00|32.64|29.84|32.58|29.78|32.77|29.97|32.49|29.69|0
1657249500000|2022-07-08 03:05:00|32.59|29.79|32.51|29.71|32.65|29.85|32.47|29.67|0
1657249800000|2022-07-08 03:10:00|32.5|29.7|32.45|29.65|32.57|29.77|32.37|29.57|0
1657250100000|2022-07-08 03:15:00|32.44|29.64|32.47|29.67|32.52|29.72|32.39|29.59|0
1657250400000|2022-07-08 03:20:00|32.48|29.68|32.38|29.58|32.53|29.73|32.38|29.58|0
1657250700000|2022-07-08 03:25:00|32.37|29.57|32.48|29.68|32.55|29.75|32.32|29.52|0
1657251000000|2022-07-08 03:30:00|32.45|29.65|32.42|29.62|32.45|29.65|32.22|29.42|0
1657251300000|2022-07-08 03:35:00|32.38|29.58|32.45|29.65|32.45|29.65|32.33|29.53|0
1657251600000|2022-07-08 03:40:00|32.43|29.63|32.61|29.81|32.64|29.84|32.42|29.62|0
1657251900000|2022-07-08 03:45:00|32.59|29.79|32.53|29.73|32.75|29.95|32.49|29.69|0
1657252200000|2022-07-08 03:50:00|32.54|29.74|32.57|29.77|32.66|29.86|32.53|29.73|0
1657252500000|2022-07-08 03:55:00|32.59|29.79|32.72|29.92|32.75|29.95|32.59|29.79|0
1657252800000|2022-07-08 04:00:00|32.71|29.91|32.53|29.73|32.74|29.94|32.52|29.72|0
1657253100000|2022-07-08 04:05:00|32.52|29.72|32.54|29.74|32.68|29.88|32.49|29.69|0
1657253400000|2022-07-08 04:10:00|32.52|29.72|32.63|29.83|32.67|29.87|32.5|29.7|0
1657253700000|2022-07-08 04:15:00|32.65|29.85|32.66|29.86|32.66|29.86|32.57|29.77|0
1657254000000|2022-07-08 04:20:00|32.65|29.85|32.6|29.8|32.66|29.86|32.6|29.8|0
1657254300000|2022-07-08 04:25:00|32.61|29.81|32.61|29.81|32.67|29.87|32.58|29.78|0
1657254600000|2022-07-08 04:30:00|32.56|29.76|32.57|29.77|32.6|29.8|32.45|29.65|0
1657254900000|2022-07-08 04:35:00|32.56|29.76|32.56|29.76|32.63|29.83|32.51|29.71|0
1657255200000|2022-07-08 04:40:00|32.58|29.78|32.58|29.78|32.63|29.83|32.53|29.73|0
1657255500000|2022-07-08 04:45:00|32.59|29.79|32.58|29.78|32.64|29.84|32.58|29.78|0
1657255800000|2022-07-08 04:50:00|32.59|29.79|32.54|29.74|32.61|29.81|32.54|29.74|0
1657256100000|2022-07-08 04:55:00|32.52|29.72|32.4|29.6|32.52|29.72|32.36|29.56|0
1657256400000|2022-07-08 05:00:00|32.39|29.59|32.52|29.72|32.52|29.72|32.34|29.54|0
1657256700000|2022-07-08 05:05:00|32.51|29.71|32.49|29.69|32.57|29.77|32.45|29.65|0
1657257000000|2022-07-08 05:10:00|32.5|29.7|32.55|29.75|32.57|29.77|32.42|29.62|0
1657257300000|2022-07-08 05:15:00|32.54|29.74|32.51|29.71|32.57|29.77|32.42|29.62|0
1657257600000|2022-07-08 05:20:00|32.52|29.72|32.66|29.86|32.66|29.86|32.52|29.72|0
1657257900000|2022-07-08 05:25:00|32.65|29.85|32.58|29.78|32.65|29.85|32.48|29.68|0
1657258200000|2022-07-08 05:30:00|32.6|29.8|32.53|29.73|32.65|29.85|32.51|29.71|0
1657258500000|2022-07-08 05:35:00|32.51|29.71|32.59|29.79|32.59|29.79|32.45|29.65|0
1657258800000|2022-07-08 05:40:00|32.61|29.81|32.77|29.97|32.81|30.01|32.58|29.78|0
1657259100000|2022-07-08 05:45:00|32.79|29.99|32.66|29.86|32.82|30.02|32.66|29.86|0
1657259400000|2022-07-08 05:50:00|32.67|29.87|32.89|30.09|32.89|30.09|32.66|29.86|0
1657259700000|2022-07-08 05:55:00|32.87|30.07|32.85|30.05|32.97|30.17|32.8|30|0
1657260000000|2022-07-08 06:00:00|32.82|30.02|32.75|29.95|32.82|30.02|32.65|29.85|0
1657260300000|2022-07-08 06:05:00|32.77|29.97|32.64|29.84|32.78|29.98|32.58|29.78|0
1657260600000|2022-07-08 06:10:00|32.63|29.83|32.63|29.83|32.63|29.83|32.5|29.7|0
1657260900000|2022-07-08 06:15:00|32.62|29.82|32.7|29.9|32.76|29.96|32.57|29.77|0
1657261200000|2022-07-08 06:20:00|32.68|29.88|32.81|30.01|32.81|30.01|32.67|29.87|0
1657261500000|2022-07-08 06:25:00|32.79|29.99|32.24|29.44|32.83|30.03|31.89|29.09|0
1657261800000|2022-07-08 06:30:00|32.25|29.45|32.31|29.51|32.32|29.52|32.23|29.43|0
1657262100000|2022-07-08 06:35:00|32.32|29.52|32.18|29.38|32.35|29.55|32.17|29.37|0
1657262400000|2022-07-08 06:40:00|32.2|29.4|32.17|29.37|32.22|29.42|32.15|29.35|0
1657262700000|2022-07-08 06:45:00|32.16|29.36|32.05|29.25|32.17|29.37|32.01|29.21|0
1657263000000|2022-07-08 06:50:00|32.07|29.27|31.97|29.17|32.07|29.27|31.95|29.15|0
1657263300000|2022-07-08 06:55:00|31.95|29.15|32.15|28.79|32.28|29.17|31.94|28.78|0
1657263600000|2022-07-08 07:00:00|32.17|28.81|32.26|28.9|32.33|28.97|32.12|28.76|0
1657263900000|2022-07-08 07:05:00|31.99|29.11|31.81|29.41|32.02|29.53|31.78|29.09|0
1657264200000|2022-07-08 07:10:00|31.85|29.45|31.83|29.43|31.88|29.48|31.67|29.27|0
1657264500000|2022-07-08 07:15:00|31.8|29.4|31.66|29.26|31.81|29.41|31.61|29.21|0
1657264800000|2022-07-08 07:20:00|31.67|29.27|31.55|29.15|31.7|29.3|31.52|29.12|0
1657265100000|2022-07-08 07:25:00|31.56|29.16|31.65|29.25|31.66|29.26|31.5|29.1|0
1657265400000|2022-07-08 07:30:00|31.66|29.26|31.41|29.01|31.66|29.26|31.37|28.97|0
1657265700000|2022-07-08 07:35:00|31.39|28.99|31.33|28.93|31.41|29.01|31.2|28.8|0
1657266000000|2022-07-08 07:40:00|31.32|28.92|31.48|29.08|31.5|29.1|31.26|28.86|0
1657266300000|2022-07-08 07:45:00|31.5|29.1|31.53|29.13|31.6|29.2|31.47|29.07|0
1657266600000|2022-07-08 07:50:00|31.54|29.14|31.66|29.26|31.72|29.32|31.52|29.12|0
1657266900000|2022-07-08 07:55:00|31.64|29.24|31.52|29.12|31.93|29.53|31.51|29.11|0
1657267200000|2022-07-08 08:00:00|31.51|29.11|31.5|29.1|31.57|29.17|31.49|29.09|0
1657267500000|2022-07-08 08:05:00|31.51|29.11|31.3|28.9|31.55|29.15|31.26|28.86|0
1657267800000|2022-07-08 08:10:00|31.28|28.88|31.37|28.97|31.41|29.01|31.22|28.82|0
1657268100000|2022-07-08 08:15:00|31.33|28.93|31.44|29.04|31.49|29.09|31.33|28.93|0
1657268400000|2022-07-08 08:20:00|31.5|29.1|31.59|29.19|31.68|29.28|31.48|29.08|0
1657268700000|2022-07-08 08:25:00|31.61|29.21|31.71|29.31|31.71|29.31|31.56|29.16|0
1657269000000|2022-07-08 08:30:00|31.72|29.32|31.83|29.43|31.86|29.46|31.71|29.31|0
1657269300000|2022-07-08 08:35:00|31.85|29.45|31.94|29.54|31.96|29.56|31.82|29.42|0
1657269600000|2022-07-08 08:40:00|31.93|29.53|31.81|29.41|31.96|29.56|31.81|29.41|0
1657269900000|2022-07-08 08:45:00|31.85|29.45|31.85|29.45|31.93|29.53|31.77|29.37|0
1657270200000|2022-07-08 08:50:00|31.83|29.43|31.68|29.28|31.89|29.49|31.67|29.27|0
1657270500000|2022-07-08 08:55:00|31.67|29.27|31.84|29.44|31.86|29.46|31.67|29.27|0
1657270800000|2022-07-08 09:00:00|31.83|29.43|32.03|29.63|32.08|29.68|31.73|29.33|0
1657271100000|2022-07-08 09:05:00|32.04|29.64|32.06|29.66|32.07|29.67|32.01|29.61|0
1657271400000|2022-07-08 09:10:00|32.07|29.67|32.1|29.7|32.12|29.72|31.98|29.58|0
1657271700000|2022-07-08 09:15:00|32.12|29.72|32.15|29.75|32.15|29.75|31.94|29.54|0
1657272000000|2022-07-08 09:20:00|32.17|29.77|32.02|29.62|32.22|29.82|32|29.6|0
1657272300000|2022-07-08 09:25:00|32.04|29.64|31.92|29.52|32.1|29.7|31.89|29.49|0
1657272600000|2022-07-08 09:30:00|31.91|29.51|31.73|29.33|31.95|29.55|31.71|29.31|0
1657272900000|2022-07-08 09:35:00|31.72|29.32|31.58|29.18|31.76|29.36|31.58|29.18|0
1657273200000|2022-07-08 09:40:00|31.55|29.15|31.47|29.07|31.6|29.2|31.41|29.01|0
1657273500000|2022-07-08 09:45:00|31.45|29.05|31.57|29.17|31.58|29.18|31.44|29.04|0
1657273800000|2022-07-08 09:50:00|31.61|29.21|31.58|29.18|31.63|29.23|31.5|29.1|0
1657274100000|2022-07-08 09:55:00|31.59|29.19|31.47|29.07|31.59|29.19|31.38|28.98|0
1657274400000|2022-07-08 10:00:00|31.5|29.1|31.41|29.01|31.5|29.1|31.35|28.95|0
1657274700000|2022-07-08 10:05:00|31.4|29|31.18|28.78|31.41|29.01|31.18|28.78|0
1657275000000|2022-07-08 10:10:00|31.19|28.79|31.41|29.01|31.99|29.59|31.18|28.78|0
1657275300000|2022-07-08 10:15:00|31.39|28.99|31.17|28.77|31.42|29.02|31.17|28.77|0
1657275600000|2022-07-08 10:20:00|31.15|28.75|31.1|28.7|31.26|28.86|31.08|28.68|0
1657275900000|2022-07-08 10:25:00|31.08|28.68|31.22|28.82|31.41|29.01|30.98|28.58|0
1657276200000|2022-07-08 10:30:00|31.24|28.84|31.23|28.83|31.31|28.91|31.11|28.71|0
1657276500000|2022-07-08 10:35:00|31.25|28.85|31.34|28.94|31.44|29.04|31.2|28.8|0
1657276800000|2022-07-08 10:40:00|31.33|28.93|31.37|28.97|31.42|29.02|31.33|28.93|0
1657277100000|2022-07-08 10:45:00|31.36|28.96|31.53|29.13|31.55|29.15|31.36|28.96|0
1657277400000|2022-07-08 10:50:00|31.52|29.12|31.82|29.42|31.83|29.43|31.49|29.09|0
1657277700000|2022-07-08 10:55:00|31.85|29.45|31.98|29.58|32.09|29.69|31.85|29.45|0
1657278000000|2022-07-08 11:00:00|31.96|29.56|31.85|29.45|31.96|29.56|31.8|29.4|0
1657278300000|2022-07-08 11:05:00|31.84|29.44|32|29.6|32.02|29.62|31.83|29.43|0
1657278600000|2022-07-08 11:10:00|31.99|29.59|31.86|29.46|32.01|29.61|31.78|29.38|0
1657278900000|2022-07-08 11:15:00|31.89|29.49|31.68|29.28|31.89|29.49|31.68|29.28|0
1657279200000|2022-07-08 11:20:00|31.69|29.29|31.54|29.14|31.75|29.35|31.52|29.12|0
1657279500000|2022-07-08 11:25:00|31.52|29.12|31.65|29.25|31.74|29.34|31.51|29.11|0
1657279800000|2022-07-08 11:30:00|31.63|29.23|31.6|29.2|31.66|29.26|31.52|29.12|0
1657280100000|2022-07-08 11:35:00|31.61|29.21|31.66|29.26|31.77|29.37|31.6|29.2|0
1657280400000|2022-07-08 11:40:00|31.69|29.29|31.78|29.38|31.88|29.48|31.65|29.25|0
1657280700000|2022-07-08 11:45:00|31.77|29.37|31.55|29.15|31.77|29.37|31.55|29.15|0
1657281000000|2022-07-08 11:50:00|31.56|29.16|31.57|29.17|31.66|29.26|31.5|29.1|0
1657281300000|2022-07-08 11:55:00|31.58|29.18|31.66|29.26|31.78|29.38|31.57|29.17|0
1657281600000|2022-07-08 12:00:00|31.67|29.27|31.5|29.1|31.7|29.3|31.5|29.1|0
1657281900000|2022-07-08 12:05:00|31.51|29.11|31.61|29.21|31.67|29.27|31.51|29.11|0
1657282200000|2022-07-08 12:10:00|31.62|29.22|31.48|29.08|31.64|29.24|31.46|29.06|0
1657282500000|2022-07-08 12:15:00|31.49|29.09|31.51|29.11|31.52|29.12|31.38|28.98|0
1657282800000|2022-07-08 12:20:00|31.49|29.09|31.49|29.09|31.54|29.14|31.35|28.95|0
1657283100000|2022-07-08 12:25:00|31.5|29.1|31.5|29.1|31.58|29.18|31.41|29.01|0
1657283400000|2022-07-08 12:30:00|31.78|29.38|31.89|29.49|32.59|30.19|31.36|28.96|0
1657283700000|2022-07-08 12:35:00|31.78|29.38|31.77|29.37|32.06|29.66|31.5|29.1|0
1657284000000|2022-07-08 12:40:00|31.76|29.36|32.44|30.04|32.46|30.06|31.76|29.36|0
1657284300000|2022-07-08 12:45:00|32.41|30.01|32.4|30|33.11|30.71|32.09|29.69|0
1657284600000|2022-07-08 12:50:00|32.42|30.02|32.01|29.61|32.42|30.02|31.89|29.49|0
1657284900000|2022-07-08 12:55:00|32.02|29.62|31.6|29.2|32.02|29.62|31.57|29.17|0
1657285200000|2022-07-08 13:00:00|31.61|29.21|31.33|28.93|31.61|29.21|31.29|28.89|0
1657285500000|2022-07-08 13:05:00|31.37|28.97|31.48|29.08|31.66|29.26|31.29|28.89|0
1657285800000|2022-07-08 13:10:00|31.46|29.06|32.1|29.7|32.31|29.91|31.42|29.02|0
1657286100000|2022-07-08 13:15:00|32.08|29.68|32|29.6|32.26|29.86|31.99|29.59|0
1657286400000|2022-07-08 13:20:00|31.99|29.59|32.08|29.68|32.21|29.81|31.99|29.59|0
1657286700000|2022-07-08 13:25:00|32.07|29.67|32|29.6|32.24|29.84|31.97|29.57|0
1657287000000|2022-07-08 13:30:00|32.07|29.67|31.9|29.5|32.29|29.89|31.74|29.34|0
1657287300000|2022-07-08 13:35:00|32.01|29.61|31.55|29.15|32.15|29.75|31.45|29.05|0
1657287600000|2022-07-08 13:40:00|31.59|29.19|31.14|28.74|32.22|29.82|30.84|28.44|0
1657287900000|2022-07-08 13:45:00|31.12|28.72|31.88|29.48|31.93|29.53|30.95|28.55|0
1657288200000|2022-07-08 13:50:00|31.91|29.51|32.3|29.9|32.47|30.07|31.88|29.48|0
1657288500000|2022-07-08 13:55:00|32.38|29.98|30.94|28.54|32.46|30.06|30.94|28.54|0
1657288800000|2022-07-08 14:00:00|31.02|28.62|30.97|28.57|31.65|29.25|30.97|28.57|0
1657289100000|2022-07-08 14:05:00|30.96|28.56|31.12|28.72|31.39|28.99|30.96|28.56|0
1657289400000|2022-07-08 14:10:00|31.2|28.8|30.69|28.29|31.25|28.85|30.61|28.21|0
1657289700000|2022-07-08 14:15:00|30.67|28.27|30.62|28.22|30.75|28.35|30.51|28.11|0
1657290000000|2022-07-08 14:20:00|30.63|28.23|30.18|27.78|30.78|28.38|30.18|27.78|0
1657290300000|2022-07-08 14:25:00|30.17|27.77|29.5|27.1|30.17|27.77|29.34|26.94|0
1657290600000|2022-07-08 14:30:00|29.44|27.04|29.4|27|29.52|27.12|29.29|26.89|0
1657290900000|2022-07-08 14:35:00|29.38|26.98|29.25|26.85|29.44|27.04|29.05|26.65|0
1657291200000|2022-07-08 14:40:00|29.23|26.83|29.61|27.21|31.22|28.82|29.14|26.74|0
1657291500000|2022-07-08 14:45:00|29.63|27.23|29.68|27.28|29.7|27.3|29.56|27.16|0
1657291800000|2022-07-08 14:50:00|29.7|27.3|30.09|27.69|30.17|27.77|29.67|27.27|0
1657292100000|2022-07-08 14:55:00|30.08|27.68|29.7|27.3|30.08|27.68|29.6|27.2|0
1657292400000|2022-07-08 15:00:00|29.65|27.25|29.65|27.25|29.8|27.4|29.53|27.13|0
1657292700000|2022-07-08 15:05:00|29.67|27.27|29.24|26.84|29.8|27.4|29.23|26.83|0
1657293000000|2022-07-08 15:10:00|29.26|26.86|29.53|27.13|29.56|27.16|29.2|26.8|0
1657293300000|2022-07-08 15:15:00|29.54|27.14|29.63|27.23|29.71|27.31|29.44|27.04|0
1657293600000|2022-07-08 15:20:00|29.62|27.22|29.4|27|29.62|27.22|29.33|26.93|0
1657293900000|2022-07-08 15:25:00|29.37|26.97|29.18|26.78|29.38|26.98|29|26.6|0
1657294200000|2022-07-08 15:30:00|29.16|26.76|29.07|26.67|29.31|26.91|29.03|26.63|0
1657294500000|2022-07-08 15:35:00|29.06|26.66|29.34|26.94|29.46|27.06|29.06|26.66|0
1657294800000|2022-07-08 15:40:00|29.32|26.92|29.49|27.09|29.55|27.15|29.31|26.91|0
1657295100000|2022-07-08 15:45:00|29.44|27.04|29.82|27.42|29.94|27.54|29.44|27.04|0
1657295400000|2022-07-08 15:50:00|29.84|27.44|29.62|27.22|29.87|27.47|29.58|27.18|0
1657295700000|2022-07-08 15:55:00|29.64|27.24|30.04|27.64|30.21|27.81|29.56|27.16|0
1657296000000|2022-07-08 16:00:00|30.02|27.62|30.2|27.8|30.24|27.84|30.02|27.62|0
1657296300000|2022-07-08 16:05:00|30.22|27.82|30.65|28.25|30.71|28.31|30.2|27.8|0
1657296600000|2022-07-08 16:10:00|30.67|28.27|30.33|27.93|30.67|28.27|30.13|27.73|0
1657296900000|2022-07-08 16:15:00|30.37|27.97|30.12|27.72|30.39|27.99|30.12|27.72|0
1657297200000|2022-07-08 16:20:00|30.14|27.74|30.52|28.12|30.56|28.16|30.05|27.65|0
1657297500000|2022-07-08 16:25:00|30.48|28.08|30.87|28.47|30.9|28.5|30.44|28.04|0
1657297800000|2022-07-08 16:30:00|30.9|28.5|30.96|28.56|31.11|28.71|30.77|28.37|0
1657298100000|2022-07-08 16:35:00|30.98|28.58|31.28|28.88|31.29|28.89|30.8|28.4|0
1657298400000|2022-07-08 16:40:00|31.31|28.91|31.15|28.75|31.47|29.07|31.13|28.73|0
1657298700000|2022-07-08 16:45:00|31.17|28.77|31.05|28.65|31.47|29.07|31.02|28.62|0
1657299000000|2022-07-08 16:50:00|31.07|28.67|31.31|28.91|31.48|29.08|31.04|28.64|0
1657299300000|2022-07-08 16:55:00|31.32|28.92|31.43|29.03|31.48|29.08|31.13|28.73|0
1657299600000|2022-07-08 17:00:00|31.46|29.06|31.59|29.19|31.72|29.32|31.29|28.89|0
1657299900000|2022-07-08 17:05:00|31.61|29.21|30.81|28.41|31.61|29.21|30.3|27.9|0
1657300200000|2022-07-08 17:10:00|30.8|28.4|30.72|28.32|30.83|28.43|30.62|28.22|0
1657300500000|2022-07-08 17:15:00|30.73|28.33|30.84|28.44|30.98|28.58|30.72|28.32|0
1657300800000|2022-07-08 17:20:00|30.87|28.47|30.89|28.49|30.95|28.55|30.81|28.41|0
1657301100000|2022-07-08 17:25:00|30.87|28.47|30.52|28.12|30.87|28.47|30.25|27.85|0
1657301400000|2022-07-08 17:30:00|30.51|28.11|30.59|28.19|30.68|28.28|30.51|28.11|0
1657301700000|2022-07-08 17:35:00|30.57|28.17|30.52|28.12|30.76|28.36|30.47|28.07|0
1657302000000|2022-07-08 17:40:00|30.51|28.11|30.46|28.06|30.54|28.14|30.35|27.95|0
1657302300000|2022-07-08 17:45:00|30.49|28.09|29.88|27.48|30.57|28.17|29.85|27.45|0
1657302600000|2022-07-08 17:50:00|29.86|27.46|29.8|27.4|29.94|27.54|29.74|27.34|0
1657302900000|2022-07-08 17:55:00|29.81|27.41|30.27|27.87|30.38|27.98|29.8|27.4|0
1657303200000|2022-07-08 18:00:00|30.28|27.88|30.25|27.85|30.51|28.11|30.19|27.79|0
1657303500000|2022-07-08 18:05:00|30.23|27.83|29.92|27.52|30.23|27.83|29.88|27.48|0
1657303800000|2022-07-08 18:10:00|29.94|27.54|29.97|27.57|30.08|27.68|29.92|27.52|0
1657304100000|2022-07-08 18:15:00|29.95|27.55|29.88|27.48|30.06|27.66|29.88|27.48|0
1657304400000|2022-07-08 18:20:00|29.86|27.46|29.84|27.44|30.22|27.82|29.71|27.31|0
1657304700000|2022-07-08 18:25:00|29.88|27.48|29.75|27.35|29.95|27.55|29.71|27.31|0
1657305000000|2022-07-08 18:30:00|29.74|27.34|29.57|27.17|29.78|27.38|29.57|27.17|0
1657305300000|2022-07-08 18:35:00|29.55|27.15|29.54|27.14|29.67|27.27|29.45|27.05|0
1657305600000|2022-07-08 18:40:00|29.52|27.12|29.63|27.23|29.9|27.5|29.52|27.12|0
1657305900000|2022-07-08 18:45:00|29.65|27.25|29.89|27.49|29.89|27.49|29.61|27.21|0
1657306200000|2022-07-08 18:50:00|29.86|27.46|30.1|27.7|30.12|27.72|29.76|27.36|0
1657306500000|2022-07-08 18:55:00|30.11|27.71|29.73|27.33|30.16|27.76|29.73|27.33|0
1657306800000|2022-07-08 19:00:00|29.76|27.36|29.62|27.22|29.91|27.51|29.55|27.15|0
1657307100000|2022-07-08 19:05:00|29.61|27.21|30.02|27.62|30.06|27.66|29.61|27.21|0
1657307400000|2022-07-08 19:10:00|30|27.6|29.74|27.34|30.07|27.67|29.65|27.25|0
1657307700000|2022-07-08 19:15:00|29.71|27.31|29.88|27.48|29.97|27.57|29.71|27.31|0
1657308000000|2022-07-08 19:20:00|29.86|27.46|30.02|27.62|30.03|27.63|29.77|27.37|0
1657308300000|2022-07-08 19:25:00|30.03|27.63|30.03|27.63|30.12|27.72|29.95|27.55|0
1657308600000|2022-07-08 19:30:00|30.01|27.61|30.27|27.87|30.4|28|29.95|27.55|0
1657308900000|2022-07-08 19:35:00|30.26|27.86|30.29|27.89|30.43|28.03|30.07|27.67|0
1657309200000|2022-07-08 19:40:00|30.27|27.87|29.95|27.55|30.3|27.9|29.85|27.45|0
1657309500000|2022-07-08 19:45:00|29.99|27.59|30.21|27.81|30.27|27.87|29.95|27.55|0
1657309800000|2022-07-08 19:50:00|30.25|27.85|30.17|27.77|30.42|28.02|30.11|27.71|0
1657310100000|2022-07-08 19:55:00|30.19|27.79|30.53|28.13|30.62|28.22|30.03|27.63|0
1657310400000|2022-07-08 20:00:00|30.48|28.08|30.34|27.94|30.56|28.16|30.28|27.88|0
1657310700000|2022-07-08 20:05:00|30.33|27.93|30.32|27.92|30.37|27.97|30.26|27.86|0
1657311000000|2022-07-08 20:10:00|30.31|27.91|30.25|27.85|30.34|27.94|30.23|27.83|0
1657498500000|2022-07-11 00:15:00|30.47|27.67|30.57|27.77|30.6|27.8|30.47|27.67|0
1657498800000|2022-07-11 00:20:00|30.56|27.76|30.41|27.61|30.56|27.76|30.35|27.55|0
1657499100000|2022-07-11 00:25:00|30.42|27.62|30.31|27.51|30.42|27.62|30.22|27.42|0
1657499400000|2022-07-11 00:30:00|30.3|27.5|30.42|27.62|30.42|27.62|30.17|27.37|0
1657499700000|2022-07-11 00:35:00|30.4|27.6|30.4|27.6|30.47|27.67|30.36|27.56|0
1657500000000|2022-07-11 00:40:00|30.39|27.59|30.45|27.65|30.46|27.66|30.34|27.54|0
1657500300000|2022-07-11 00:45:00|30.46|27.66|30.45|27.65|30.46|27.66|30.37|27.57|0
1657500600000|2022-07-11 00:50:00|30.46|27.66|30.34|27.54|30.46|27.66|30.32|27.52|0
1657500900000|2022-07-11 00:55:00|30.35|27.55|30.33|27.53|30.35|27.55|30.21|27.41|0
1657501200000|2022-07-11 01:00:00|30.34|27.54|30.55|27.75|30.55|27.75|30.32|27.52|0
1657501500000|2022-07-11 01:05:00|30.58|27.78|30.69|27.89|30.82|28.02|30.58|27.78|0
1657501800000|2022-07-11 01:10:00|30.67|27.87|30.58|27.78|30.76|27.96|30.58|27.78|0
1657502100000|2022-07-11 01:15:00|30.57|27.77|30.76|27.96|30.85|28.05|30.57|27.77|0
1657502400000|2022-07-11 01:20:00|30.77|27.97|30.96|28.16|30.96|28.16|30.75|27.95|0
1657502700000|2022-07-11 01:25:00|30.94|28.14|31.02|28.22|31.02|28.22|30.88|28.08|0
1657503000000|2022-07-11 01:30:00|31|28.2|30.91|28.11|31.02|28.22|30.83|28.03|0
1657503300000|2022-07-11 01:35:00|30.92|28.12|31.02|28.22|31.14|28.34|30.92|28.12|0
1657503600000|2022-07-11 01:40:00|31.03|28.23|30.95|28.15|31.05|28.25|30.88|28.08|0
1657503900000|2022-07-11 01:45:00|30.97|28.17|31|28.2|31.07|28.27|30.9|28.1|0
1657504200000|2022-07-11 01:50:00|31.01|28.21|31.28|28.48|31.36|28.56|31.01|28.21|0
1657504500000|2022-07-11 01:55:00|31.3|28.5|31.36|28.56|31.39|28.59|31.22|28.42|0
1657504800000|2022-07-11 02:00:00|31.38|28.58|31.47|28.67|31.5|28.7|31.31|28.51|0
1657505100000|2022-07-11 02:05:00|31.49|28.69|31.46|28.66|31.52|28.72|31.38|28.58|0
1657505400000|2022-07-11 02:10:00|31.47|28.67|31.5|28.7|31.52|28.72|31.4|28.6|0
1657505700000|2022-07-11 02:15:00|31.49|28.69|31.52|28.72|31.52|28.72|31.49|28.69|0
1657506000000|2022-07-11 02:20:00|31.5|28.7|31.42|28.62|31.52|28.72|31.37|28.57|0
1657506300000|2022-07-11 02:25:00|31.44|28.64|31.35|28.55|31.45|28.65|31.35|28.55|0
1657506600000|2022-07-11 02:30:00|31.34|28.54|31.3|28.5|31.43|28.63|31.27|28.47|0
1657506900000|2022-07-11 02:35:00|31.32|28.52|31.32|28.52|31.42|28.62|31.26|28.46|0
1657507200000|2022-07-11 02:40:00|31.31|28.51|31.24|28.44|31.33|28.53|31.22|28.42|0
1657507500000|2022-07-11 02:45:00|31.25|28.45|31.35|28.55|31.39|28.59|31.24|28.44|0
1657507800000|2022-07-11 02:50:00|31.34|28.54|31.49|28.69|31.49|28.69|31.34|28.54|0
1657508100000|2022-07-11 02:55:00|31.51|28.71|31.47|28.67|31.51|28.71|31.39|28.59|0
1657508400000|2022-07-11 03:00:00|31.49|28.69|31.49|28.69|31.51|28.71|31.44|28.64|0
1657508700000|2022-07-11 03:05:00|31.51|28.71|31.41|28.61|31.51|28.71|31.39|28.59|0
1657509000000|2022-07-11 03:10:00|31.42|28.62|31.63|28.83|31.67|28.87|31.36|28.56|0
1657509300000|2022-07-11 03:15:00|31.62|28.82|31.55|28.75|31.73|28.93|31.54|28.74|0
1657509600000|2022-07-11 03:20:00|31.53|28.73|31.5|28.7|31.65|28.85|31.48|28.68|0
1657509900000|2022-07-11 03:25:00|31.49|28.69|31.45|28.65|31.54|28.74|31.42|28.62|0
1657510200000|2022-07-11 03:30:00|31.43|28.63|31.4|28.6|31.5|28.7|31.4|28.6|0
1657510500000|2022-07-11 03:35:00|31.42|28.62|31.3|28.5|31.43|28.63|31.3|28.5|0
1657510800000|2022-07-11 03:40:00|31.34|28.54|31.43|28.63|31.45|28.65|31.32|28.52|0
1657511100000|2022-07-11 03:45:00|31.41|28.61|31.37|28.57|31.46|28.66|31.35|28.55|0
1657511400000|2022-07-11 03:50:00|31.38|28.58|31.4|28.6|31.43|28.63|31.37|28.57|0
1657511700000|2022-07-11 03:55:00|31.41|28.61|31.35|28.55|31.43|28.63|31.33|28.53|0
1657512000000|2022-07-11 04:00:00|31.33|28.53|31.3|28.5|31.35|28.55|31.25|28.45|0
1657512300000|2022-07-11 04:05:00|31.31|28.51|31.33|28.53|31.34|28.54|31.31|28.51|0
1657512600000|2022-07-11 04:10:00|31.32|28.52|31.55|28.75|31.57|28.77|31.25|28.45|0
1657512900000|2022-07-11 04:15:00|31.54|28.74|31.58|28.78|31.6|28.8|31.54|28.74|0
1657513200000|2022-07-11 04:20:00|31.57|28.77|31.66|28.86|31.71|28.91|31.56|28.76|0
1657513500000|2022-07-11 04:25:00|31.67|28.87|31.66|28.86|31.71|28.91|31.63|28.83|0
1657513800000|2022-07-11 04:30:00|31.67|28.87|31.56|28.76|31.73|28.93|31.48|28.68|0
1657514100000|2022-07-11 04:35:00|31.55|28.75|31.59|28.79|31.63|28.83|31.53|28.73|0
1657514400000|2022-07-11 04:40:00|31.58|28.78|31.72|28.92|31.73|28.93|31.58|28.78|0
1657514700000|2022-07-11 04:45:00|31.71|28.91|31.7|28.9|31.71|28.91|31.63|28.83|0
1657515000000|2022-07-11 04:50:00|31.72|28.92|31.7|28.9|31.78|28.98|31.67|28.87|0
1657515300000|2022-07-11 04:55:00|31.72|28.92|31.73|28.93|31.77|28.97|31.69|28.89|0
1657515600000|2022-07-11 05:00:00|31.75|28.95|31.77|28.97|31.83|29.03|31.73|28.93|0
1657515900000|2022-07-11 05:05:00|31.78|28.98|31.8|29|31.81|29.01|31.68|28.88|0
1657516200000|2022-07-11 05:10:00|31.81|29.01|31.78|28.98|31.84|29.04|31.76|28.96|0
1657516500000|2022-07-11 05:15:00|31.76|28.96|31.66|28.86|31.76|28.96|31.63|28.83|0
1657516800000|2022-07-11 05:20:00|31.65|28.85|31.58|28.78|31.68|28.88|31.57|28.77|0
1657517100000|2022-07-11 05:25:00|31.57|28.77|31.65|28.85|31.73|28.93|31.57|28.77|0
1657517400000|2022-07-11 05:30:00|31.66|28.86|31.73|28.93|31.79|28.99|31.64|28.84|0
1657517700000|2022-07-11 05:35:00|31.72|28.92|31.66|28.86|31.76|28.96|31.64|28.84|0
1657518000000|2022-07-11 05:40:00|31.67|28.87|31.61|28.81|31.72|28.92|31.58|28.78|0
1657518300000|2022-07-11 05:45:00|31.59|28.79|31.7|28.9|31.72|28.92|31.58|28.78|0
1657518600000|2022-07-11 05:50:00|31.72|28.92|31.88|29.08|31.93|29.13|31.7|28.9|0
1657518900000|2022-07-11 05:55:00|31.9|29.1|31.88|29.08|31.96|29.16|31.79|28.99|0
1657519200000|2022-07-11 06:00:00|31.9|29.1|31.72|28.92|31.96|29.16|31.67|28.87|0
1657519500000|2022-07-11 06:05:00|31.7|28.9|32.39|29.59|32.54|29.74|31.7|28.9|0
1657519800000|2022-07-11 06:10:00|32.35|29.55|31.48|28.68|33.11|30.31|30.6|27.8|0
1657520100000|2022-07-11 06:15:00|31.5|28.7|31.28|28.48|31.51|28.71|31.27|28.47|0
1657520400000|2022-07-11 06:20:00|31.27|28.47|31.24|28.44|31.32|28.52|31.19|28.39|0
1657520700000|2022-07-11 06:25:00|31.23|28.43|31.14|28.34|31.27|28.47|31.09|28.29|0
1657521000000|2022-07-11 06:30:00|31.12|28.32|31.08|28.28|31.17|28.37|31.01|28.21|0
1657521300000|2022-07-11 06:35:00|31.07|28.27|31.09|28.29|31.15|28.35|31.01|28.21|0
1657521600000|2022-07-11 06:40:00|31.1|28.3|31.15|28.35|31.21|28.41|31.07|28.27|0
1657521900000|2022-07-11 06:45:00|31.16|28.36|31.2|28.4|31.23|28.43|31.13|28.33|0
1657522200000|2022-07-11 06:50:00|31.21|28.41|31.52|28.72|31.53|28.73|31.21|28.41|0
1657522500000|2022-07-11 06:55:00|31.53|28.73|31.48|28.68|31.53|28.73|31.37|28.57|0
1657522800000|2022-07-11 07:00:00|31.47|28.67|31.35|28.55|31.66|28.86|31.34|28.54|0
1657523100000|2022-07-11 07:05:00|31.18|28.78|30.93|28.53|31.19|28.79|30.81|28.41|0
1657523400000|2022-07-11 07:10:00|30.96|28.56|30.99|28.59|30.99|28.59|30.76|28.36|0
1657523700000|2022-07-11 07:15:00|31.02|28.62|30.79|28.39|31.09|28.69|30.78|28.38|0
1657524000000|2022-07-11 07:20:00|30.78|28.38|30.75|28.35|30.83|28.43|30.59|28.19|0
1657524300000|2022-07-11 07:25:00|30.76|28.36|30.91|28.51|30.94|28.54|30.71|28.31|0
1657524600000|2022-07-11 07:30:00|30.89|28.49|30.68|28.28|31|28.6|30.66|28.26|0
1657524900000|2022-07-11 07:35:00|30.66|28.26|30.73|28.33|30.74|28.34|30.51|28.11|0
1657525200000|2022-07-11 07:40:00|30.71|28.31|30.8|28.4|30.85|28.45|30.68|28.28|0
1657525500000|2022-07-11 07:45:00|30.77|28.37|30.92|28.52|30.96|28.56|30.64|28.24|0
1657525800000|2022-07-11 07:50:00|30.9|28.5|30.94|28.54|31|28.6|30.82|28.42|0
1657526100000|2022-07-11 07:55:00|30.93|28.53|30.88|28.48|30.96|28.56|30.8|28.4|0
1657526400000|2022-07-11 08:00:00|30.87|28.47|30.93|28.53|30.96|28.56|30.75|28.35|0
1657526700000|2022-07-11 08:05:00|30.92|28.52|30.73|28.33|30.93|28.53|30.68|28.28|0
1657527000000|2022-07-11 08:10:00|30.77|28.37|30.55|28.15|30.77|28.37|30.42|28.02|0
1657527300000|2022-07-11 08:15:00|30.53|28.13|30.41|28.01|30.61|28.21|30.35|27.95|0
1657527600000|2022-07-11 08:20:00|30.39|27.99|30.46|28.06|30.62|28.22|30.37|27.97|0
1657527900000|2022-07-11 08:25:00|30.48|28.08|30.62|28.22|30.62|28.22|30.43|28.03|0
1657528200000|2022-07-11 08:30:00|30.63|28.23|30.49|28.09|30.63|28.23|30.47|28.07|0
1657528500000|2022-07-11 08:35:00|30.5|28.1|31|28.6|31.27|28.87|30.36|27.96|0
1657528800000|2022-07-11 08:40:00|30.98|28.58|30.75|28.35|31.08|28.68|30.63|28.23|0
1657529100000|2022-07-11 08:45:00|30.76|28.36|30.75|28.35|30.8|28.4|30.71|28.31|0
1657529400000|2022-07-11 08:50:00|30.72|28.32|30.7|28.3|30.86|28.46|30.64|28.24|0
1657529700000|2022-07-11 08:55:00|30.72|28.32|30.77|28.37|30.86|28.46|30.72|28.32|0
1657530000000|2022-07-11 09:00:00|30.78|28.38|30.53|28.13|30.89|28.49|30.53|28.13|0
1657530300000|2022-07-11 09:05:00|30.54|28.14|30.53|28.13|30.63|28.23|30.48|28.08|0
1657530600000|2022-07-11 09:10:00|30.52|28.12|30.46|28.06|30.56|28.16|30.37|27.97|0
1657530900000|2022-07-11 09:15:00|30.44|28.04|30.46|28.06|30.51|28.11|30.37|27.97|0
1657531200000|2022-07-11 09:20:00|30.48|28.08|30.47|28.07|30.59|28.19|30.44|28.04|0
1657531500000|2022-07-11 09:25:00|30.46|28.06|30.55|28.15|30.6|28.2|30.35|27.95|0
1657531800000|2022-07-11 09:30:00|30.6|28.2|30.7|28.3|30.73|28.33|30.56|28.16|0
1657532100000|2022-07-11 09:35:00|30.71|28.31|30.64|28.24|30.72|28.32|30.57|28.17|0
1657532400000|2022-07-11 09:40:00|30.63|28.23|30.71|28.31|30.73|28.33|30.56|28.16|0
1657532700000|2022-07-11 09:45:00|30.69|28.29|30.71|28.31|30.72|28.32|30.58|28.18|0
1657533000000|2022-07-11 09:50:00|30.7|28.3|30.74|28.34|30.74|28.34|30.66|28.26|0
1657533300000|2022-07-11 09:55:00|30.72|28.32|30.73|28.33|30.74|28.34|30.69|28.29|0
1657533600000|2022-07-11 10:00:00|30.72|28.32|30.69|28.29|30.85|28.45|30.69|28.29|0
1657533900000|2022-07-11 10:05:00|30.7|28.3|30.53|28.13|30.7|28.3|30.45|28.05|0
1657534200000|2022-07-11 10:10:00|30.56|28.16|30.45|28.05|30.56|28.16|30.45|28.05|0
1657534500000|2022-07-11 10:15:00|30.42|28.02|30.22|27.82|30.45|28.05|30.21|27.81|0
1657534800000|2022-07-11 10:20:00|30.21|27.81|30.25|27.85|30.32|27.92|30.16|27.76|0
1657535100000|2022-07-11 10:25:00|30.26|27.86|30.42|28.02|30.42|28.02|30.21|27.81|0
1657535400000|2022-07-11 10:30:00|30.43|28.03|30.58|28.18|30.61|28.21|30.4|28|0
1657535700000|2022-07-11 10:35:00|30.6|28.2|30.55|28.15|30.63|28.23|30.47|28.07|0
1657536000000|2022-07-11 10:40:00|30.58|28.18|30.42|28.02|30.58|28.18|30.39|27.99|0
1657536300000|2022-07-11 10:45:00|30.39|27.99|30.37|27.97|30.4|28|30.3|27.9|0
1657536600000|2022-07-11 10:50:00|30.36|27.96|30.61|28.21|30.62|28.22|30.34|27.94|0
1657536900000|2022-07-11 10:55:00|30.62|28.22|30.48|28.08|30.62|28.22|30.47|28.07|0
1657537200000|2022-07-11 11:00:00|30.5|28.1|30.32|27.92|30.5|28.1|30.29|27.89|0
1657537500000|2022-07-11 11:05:00|30.34|27.94|30.29|27.89|30.34|27.94|30.24|27.84|0
1657537800000|2022-07-11 11:10:00|30.3|27.9|30.32|27.92|30.36|27.96|30.24|27.84|0
1657538100000|2022-07-11 11:15:00|30.31|27.91|30.33|27.93|30.37|27.97|30.27|27.87|0
1657538400000|2022-07-11 11:20:00|30.35|27.95|30.44|28.04|30.46|28.06|30.3|27.9|0
1657538700000|2022-07-11 11:25:00|30.46|28.06|30.62|28.22|30.63|28.23|30.46|28.06|0
1657539000000|2022-07-11 11:30:00|30.6|28.2|30.58|28.18|30.63|28.23|30.5|28.1|0
1657539300000|2022-07-11 11:35:00|30.6|28.2|30.64|28.24|30.66|28.26|30.55|28.15|0
1657539600000|2022-07-11 11:40:00|30.66|28.26|30.78|28.38|30.84|28.44|30.66|28.26|0
1657539900000|2022-07-11 11:45:00|30.8|28.4|29.96|27.56|30.82|28.42|29.13|26.73|0
1657540200000|2022-07-11 11:50:00|29.97|27.57|29.73|27.33|30.08|27.68|29.67|27.27|0
1657540500000|2022-07-11 11:55:00|29.75|27.35|30.03|27.63|30.13|27.73|29.72|27.32|0
1657540800000|2022-07-11 12:00:00|30.04|27.64|30.06|27.66|30.1|27.7|29.97|27.57|0
1657541100000|2022-07-11 12:05:00|30.08|27.68|29.92|27.52|30.16|27.76|29.89|27.49|0
1657541400000|2022-07-11 12:10:00|29.94|27.54|29.9|27.5|29.94|27.54|29.81|27.41|0
1657541700000|2022-07-11 12:15:00|29.89|27.49|29.9|27.5|29.97|27.57|29.87|27.47|0
1657542000000|2022-07-11 12:20:00|29.89|27.49|29.73|27.33|29.89|27.49|29.7|27.3|0
1657542300000|2022-07-11 12:25:00|29.75|27.35|29.82|27.42|29.88|27.48|29.73|27.33|0
1657542600000|2022-07-11 12:30:00|29.81|27.41|29.95|27.55|29.99|27.59|29.72|27.32|0
1657542900000|2022-07-11 12:35:00|29.96|27.56|30.04|27.64|30.04|27.64|29.91|27.51|0
1657543200000|2022-07-11 12:40:00|30.05|27.65|30.07|27.67|30.2|27.8|29.99|27.59|0
1657543500000|2022-07-11 12:45:00|30.05|27.65|30.16|27.76|30.27|27.87|30.04|27.64|0
1657543800000|2022-07-11 12:50:00|30.15|27.75|29.97|27.57|30.16|27.76|29.93|27.53|0
1657544100000|2022-07-11 12:55:00|29.96|27.56|29.91|27.51|30.03|27.63|29.85|27.45|0
1657544400000|2022-07-11 13:00:00|29.89|27.49|29.81|27.41|29.92|27.52|29.77|27.37|0
1657544700000|2022-07-11 13:05:00|29.83|27.43|29.87|27.47|29.92|27.52|29.72|27.32|0
1657545000000|2022-07-11 13:10:00|29.89|27.49|30.05|27.65|30.05|27.65|29.84|27.44|0
1657545300000|2022-07-11 13:15:00|30.06|27.66|29.87|27.47|30.06|27.66|29.82|27.42|0
1657545600000|2022-07-11 13:20:00|29.89|27.49|29.82|27.42|29.9|27.5|29.81|27.41|0
1657545900000|2022-07-11 13:25:00|29.84|27.44|30.06|27.66|30.06|27.66|29.82|27.42|0
1657546200000|2022-07-11 13:30:00|29.99|27.59|29.76|27.36|30.06|27.66|29.39|26.99|0
1657546500000|2022-07-11 13:35:00|29.87|27.47|30.17|27.77|30.36|27.96|29.55|27.15|0
1657546800000|2022-07-11 13:40:00|30.18|27.78|30.44|28.04|30.62|28.22|29.97|27.57|0
1657547100000|2022-07-11 13:45:00|30.48|28.08|30.7|28.3|30.98|28.58|30.48|28.08|0
1657547400000|2022-07-11 13:50:00|30.73|28.33|30.7|28.3|31.02|28.62|30.43|28.03|0
1657547700000|2022-07-11 13:55:00|30.77|28.37|30.81|28.41|30.93|28.53|30.22|27.82|0
1657548000000|2022-07-11 14:00:00|30.9|28.5|31.17|28.77|31.27|28.87|30.9|28.5|0
1657548300000|2022-07-11 14:05:00|31.15|28.75|30.99|28.59|31.32|28.92|30.81|28.41|0
1657548600000|2022-07-11 14:10:00|31.02|28.62|30.71|28.31|31.13|28.73|30.46|28.06|0
1657548900000|2022-07-11 14:15:00|30.7|28.3|30.89|28.49|30.91|28.51|30.38|27.98|0
1657549200000|2022-07-11 14:20:00|30.88|28.48|31.45|29.05|31.84|29.44|30.81|28.41|0
1657549500000|2022-07-11 14:25:00|31.5|29.1|31.23|28.83|31.5|29.1|31.12|28.72|0
1657549800000|2022-07-11 14:30:00|31.26|28.86|31.01|28.61|31.53|29.13|30.8|28.4|0
1657550100000|2022-07-11 14:35:00|31|28.6|30.7|28.3|31.13|28.73|30.64|28.24|0
1657550400000|2022-07-11 14:40:00|30.68|28.28|30.7|28.3|30.79|28.39|30.4|28|0
1657550700000|2022-07-11 14:45:00|30.67|28.27|30.79|28.39|30.91|28.51|30.55|28.15|0
1657551000000|2022-07-11 14:50:00|30.78|28.38|30.84|28.44|30.94|28.54|30.62|28.22|0
1657551300000|2022-07-11 14:55:00|30.82|28.42|31.31|28.91|31.31|28.91|30.81|28.41|0
1657551600000|2022-07-11 15:00:00|31.34|28.94|31.1|28.7|31.34|28.94|31.06|28.66|0
1657551900000|2022-07-11 15:05:00|31.11|28.71|30.79|28.39|31.14|28.74|30.72|28.32|0
1657552200000|2022-07-11 15:10:00|30.8|28.4|30.79|28.39|30.87|28.47|30.58|28.18|0
1657552500000|2022-07-11 15:15:00|30.77|28.37|30.83|28.43|30.88|28.48|30.56|28.16|0
1657552800000|2022-07-11 15:20:00|30.85|28.45|30.99|28.59|31.01|28.61|30.66|28.26|0
1657553100000|2022-07-11 15:25:00|31.01|28.61|30.7|28.3|31.01|28.61|30.64|28.24|0
1657553400000|2022-07-11 15:30:00|30.69|28.29|30.91|28.51|30.93|28.53|30.57|28.17|0
1657553700000|2022-07-11 15:35:00|30.86|28.46|30.81|28.41|31.1|28.7|30.49|28.09|0
1657554000000|2022-07-11 15:40:00|30.83|28.43|30.99|28.59|31.15|28.75|30.75|28.35|0
1657554300000|2022-07-11 15:45:00|30.87|28.47|31.13|28.73|31.17|28.77|30.87|28.47|0
1657554600000|2022-07-11 15:50:00|31.12|28.72|31.09|28.69|31.29|28.89|30.82|28.42|0
1657554900000|2022-07-11 15:55:00|31.11|28.71|31|28.6|31.16|28.76|30.9|28.5|0
1657555200000|2022-07-11 16:00:00|30.96|28.56|31.03|28.63|31.16|28.76|30.85|28.45|0
1657555500000|2022-07-11 16:05:00|31.04|28.64|30.91|28.51|31.12|28.72|30.9|28.5|0
1657555800000|2022-07-11 16:10:00|30.96|28.56|30.83|28.43|30.98|28.58|30.75|28.35|0
1657556100000|2022-07-11 16:15:00|30.85|28.45|30.84|28.44|30.91|28.51|30.68|28.28|0
1657556400000|2022-07-11 16:20:00|30.86|28.46|30.96|28.56|31.15|28.75|30.83|28.43|0
1657556700000|2022-07-11 16:25:00|30.97|28.57|30.86|28.46|31.07|28.67|30.84|28.44|0
1657557000000|2022-07-11 16:30:00|30.87|28.47|30.81|28.41|30.97|28.57|30.78|28.38|0
1657557300000|2022-07-11 16:35:00|30.79|28.39|30.55|28.15|30.79|28.39|30.5|28.1|0
1657557600000|2022-07-11 16:40:00|30.53|28.13|30.73|28.33|30.81|28.41|30.53|28.13|0
1657557900000|2022-07-11 16:45:00|30.71|28.31|30.77|28.37|30.79|28.39|30.66|28.26|0
1657558200000|2022-07-11 16:50:00|30.76|28.36|30.84|28.44|30.98|28.58|30.74|28.34|0
1657558500000|2022-07-11 16:55:00|30.82|28.42|30.63|28.23|30.82|28.42|30.55|28.15|0
1657558800000|2022-07-11 17:00:00|30.64|28.24|30.35|27.95|30.7|28.3|30.12|27.72|0
1657559100000|2022-07-11 17:05:00|30.38|27.98|29.97|27.57|30.45|28.05|29.93|27.53|0
1657559400000|2022-07-11 17:10:00|29.99|27.59|30.8|28.4|31.07|28.67|29.91|27.51|0
1657559700000|2022-07-11 17:15:00|30.81|28.41|30.52|28.12|30.89|28.49|30.49|28.09|0
1657560000000|2022-07-11 17:20:00|30.54|28.14|30.33|27.93|30.54|28.14|30.33|27.93|0
1657560300000|2022-07-11 17:25:00|30.35|27.95|30.33|27.93|30.43|28.03|30.28|27.88|0
1657560600000|2022-07-11 17:30:00|30.35|27.95|30.14|27.74|30.38|27.98|30|27.6|0
1657560900000|2022-07-11 17:35:00|30.13|27.73|30.01|27.61|30.16|27.76|30.01|27.61|0
1657561200000|2022-07-11 17:40:00|30|27.6|30.11|27.71|30.11|27.71|29.9|27.5|0
1657561500000|2022-07-11 17:45:00|30.09|27.69|30.17|27.77|30.22|27.82|30.03|27.63|0
1657561800000|2022-07-11 17:50:00|30.16|27.76|29.96|27.56|30.2|27.8|29.92|27.52|0
1657562100000|2022-07-11 17:55:00|29.98|27.58|30.15|27.75|30.16|27.76|29.96|27.56|0
1657562400000|2022-07-11 18:00:00|30.13|27.73|30.4|28|30.5|28.1|30.12|27.72|0
1657562700000|2022-07-11 18:05:00|30.42|28.02|30.61|28.21|30.61|28.21|30.27|27.87|0
1657563000000|2022-07-11 18:10:00|30.59|28.19|30.75|28.35|30.8|28.4|30.56|28.16|0
1657563300000|2022-07-11 18:15:00|30.76|28.36|30.72|28.32|30.91|28.51|30.65|28.25|0
1657563600000|2022-07-11 18:20:00|30.73|28.33|30.75|28.35|30.87|28.47|30.65|28.25|0
1657563900000|2022-07-11 18:25:00|30.76|28.36|30.86|28.46|30.89|28.49|30.74|28.34|0
1657564200000|2022-07-11 18:30:00|30.87|28.47|30.95|28.55|30.98|28.58|30.78|28.38|0
1657564500000|2022-07-11 18:35:00|30.94|28.54|30.92|28.52|31.02|28.62|30.82|28.42|0
1657564800000|2022-07-11 18:40:00|30.9|28.5|30.68|28.28|30.95|28.55|30.61|28.21|0
1657565100000|2022-07-11 18:45:00|30.67|28.27|30.87|28.47|30.87|28.47|30.6|28.2|0
1657565400000|2022-07-11 18:50:00|30.85|28.45|31.09|28.69|31.19|28.79|30.85|28.45|0
1657565700000|2022-07-11 18:55:00|31.11|28.71|31.29|28.89|31.29|28.89|30.99|28.59|0
1657566000000|2022-07-11 19:00:00|31.3|28.9|31.59|29.19|31.66|29.26|31.2|28.8|0
1657566300000|2022-07-11 19:05:00|31.61|29.21|31.14|28.74|31.68|29.28|30.43|28.03|0
1657566600000|2022-07-11 19:10:00|31.16|28.76|31.11|28.71|31.24|28.84|31.03|28.63|0
1657566900000|2022-07-11 19:15:00|31.14|28.74|31.23|28.83|31.33|28.93|31.06|28.66|0
1657567200000|2022-07-11 19:20:00|31.25|28.85|31.22|28.82|31.35|28.95|31.12|28.72|0
1657567500000|2022-07-11 19:25:00|31.23|28.83|31.1|28.7|31.28|28.88|31.02|28.62|0
1657567800000|2022-07-11 19:30:00|31.13|28.73|31.05|28.65|31.13|28.73|30.92|28.52|0
1657568100000|2022-07-11 19:35:00|31.07|28.67|31.11|28.71|31.25|28.85|30.99|28.59|0
1657568400000|2022-07-11 19:40:00|31.12|28.72|31.34|28.94|31.34|28.94|30.98|28.58|0
1657568700000|2022-07-11 19:45:00|31.33|28.93|31.28|28.88|31.38|28.98|31.06|28.66|0
1657569000000|2022-07-11 19:50:00|31.47|29.07|31.39|28.99|31.55|29.15|31.36|28.96|0
1657569300000|2022-07-11 19:55:00|31.41|29.01|31.03|28.63|31.47|29.07|31.03|28.63|0
1657569600000|2022-07-11 20:00:00|31.06|28.66|30.85|28.45|31.06|28.66|30.82|28.42|0
1657569900000|2022-07-11 20:05:00|30.83|28.43|30.75|28.35|30.83|28.43|30.7|28.3|0
1657570200000|2022-07-11 20:10:00|30.74|28.34|30.73|28.33|30.8|28.4|30.65|28.25|0
1657570500000|2022-07-11 20:15:00|30.92|28.12|30.98|28.18|30.98|28.18|30.89|28.09|0
1657570800000|2022-07-11 20:20:00|30.96|28.16|30.95|28.15|31|28.2|30.93|28.13|0
1657571100000|2022-07-11 20:25:00|30.96|28.16|30.95|28.15|31|28.2|30.95|28.15|0
1657571400000|2022-07-11 20:30:00|30.93|28.13|30.88|28.08|30.93|28.13|30.87|28.07|0
1657571700000|2022-07-11 20:35:00|30.9|28.1|30.91|28.11|30.98|28.18|30.88|28.08|0
1657572000000|2022-07-11 20:40:00|30.93|28.13|30.97|28.17|30.98|28.18|30.93|28.13|0
1657572300000|2022-07-11 20:45:00|30.99|28.19|30.99|28.19|31.01|28.21|30.94|28.14|0
1657572600000|2022-07-11 20:50:00|30.97|28.17|30.99|28.19|31|28.2|30.97|28.17|0
1657572900000|2022-07-11 20:55:00|31|28.2|30.98|28.18|31.04|28.24|30.97|28.17|0
1657573200000|2022-07-11 21:00:00|31|28.2|31|28.2|31.01|28.21|30.98|28.18|0
1657573500000|2022-07-11 21:05:00|31.01|28.21|31.02|28.22|31.03|28.23|31|28.2|0
1657573800000|2022-07-11 21:10:00|31.01|28.21|31.01|28.21|31.02|28.22|31|28.2|0
1657574100000|2022-07-11 21:15:00|31|28.2|30.99|28.19|31.01|28.21|30.98|28.18|0
1657574400000|2022-07-11 21:20:00|31|28.2|30.99|28.19|31|28.2|30.99|28.19|0
1657574700000|2022-07-11 21:25:00|30.98|28.18|30.99|28.19|30.99|28.19|30.98|28.18|0
1657575000000|2022-07-11 21:30:00|30.98|28.18|30.97|28.17|30.98|28.18|30.95|28.15|0
1657575300000|2022-07-11 21:35:00|30.98|28.18|30.98|28.18|30.98|28.18|30.98|28.18|0
1657575600000|2022-07-11 21:40:00|30.97|28.17|30.98|28.18|30.98|28.18|30.97|28.17|0
1657575900000|2022-07-11 21:45:00|30.97|28.17|30.96|28.16|30.97|28.17|30.93|28.13|0
1657576200000|2022-07-11 21:50:00|30.97|28.17|30.97|28.17|30.98|28.18|30.95|28.15|0
1657576500000|2022-07-11 21:55:00|30.95|28.15|30.94|28.14|30.96|28.16|30.94|28.14|0
1657576800000|2022-07-11 22:00:00|30.95|28.15|31.16|28.36|31.16|28.36|30.95|28.15|0
1657577100000|2022-07-11 22:05:00|31.18|28.38|31.11|28.31|31.19|28.39|31.1|28.3|0
1657577400000|2022-07-11 22:10:00|31.13|28.33|31.1|28.3|31.17|28.37|31.08|28.28|0
1657577700000|2022-07-11 22:15:00|31.11|28.31|31.08|28.28|31.13|28.33|31.05|28.25|0
1657578000000|2022-07-11 22:20:00|31.07|28.27|31.09|28.29|31.1|28.3|31.06|28.26|0
1657578300000|2022-07-11 22:25:00|31.08|28.28|31.04|28.24|31.09|28.29|31.04|28.24|0
1657578600000|2022-07-11 22:30:00|31.03|28.23|31.04|28.24|31.04|28.24|30.98|28.18|0
1657578900000|2022-07-11 22:35:00|31.05|28.25|31.19|28.39|31.2|28.4|31.04|28.24|0
1657579200000|2022-07-11 22:40:00|31.17|28.37|31.27|28.47|31.27|28.47|31.15|28.35|0
1657579500000|2022-07-11 22:45:00|31.28|28.48|31.33|28.53|31.38|28.58|31.25|28.45|0
1657579800000|2022-07-11 22:50:00|31.35|28.55|31.33|28.53|31.36|28.56|31.3|28.5|0
1657580100000|2022-07-11 22:55:00|31.34|28.54|31.34|28.54|31.38|28.58|31.29|28.49|0
1657580400000|2022-07-11 23:00:00|31.35|28.55|31.23|28.43|31.35|28.55|31.23|28.43|0
1657580700000|2022-07-11 23:05:00|31.21|28.41|31.08|28.28|31.21|28.41|31.08|28.28|0
1657581000000|2022-07-11 23:10:00|31.1|28.3|31.13|28.33|31.18|28.38|31.08|28.28|0
1657581300000|2022-07-11 23:15:00|31.12|28.32|31.19|28.39|31.21|28.41|31.08|28.28|0
1657581600000|2022-07-11 23:20:00|31.18|28.38|31.17|28.37|31.22|28.42|31.13|28.33|0
1657581900000|2022-07-11 23:25:00|31.16|28.36|31|28.2|31.16|28.36|31|28.2|0
1657582200000|2022-07-11 23:30:00|31.01|28.21|31.03|28.23|31.05|28.25|30.98|28.18|0
1657582500000|2022-07-11 23:35:00|31.04|28.24|30.93|28.13|31.04|28.24|30.87|28.07|0
1657582800000|2022-07-11 23:40:00|30.94|28.14|30.99|28.19|31.01|28.21|30.92|28.12|0
1657583100000|2022-07-11 23:45:00|30.97|28.17|30.88|28.08|30.99|28.19|30.86|28.06|0
1657583400000|2022-07-11 23:50:00|30.86|28.06|30.92|28.12|30.96|28.16|30.85|28.05|0
1657583700000|2022-07-11 23:55:00|30.91|28.11|30.81|28.01|30.96|28.16|30.79|27.99|0
1657584000000|2022-07-12 00:00:00|30.79|27.99|30.97|28.17|31.05|28.25|30.75|27.95|0
1657584300000|2022-07-12 00:05:00|30.95|28.15|30.96|28.16|31.02|28.22|30.89|28.09|0
1657584600000|2022-07-12 00:10:00|30.95|28.15|31.06|28.26|31.08|28.28|30.92|28.12|0
1657584900000|2022-07-12 00:15:00|31.08|28.28|31.11|28.31|31.14|28.34|30.98|28.18|0
1657585200000|2022-07-12 00:20:00|31.13|28.33|31.13|28.33|31.19|28.39|31.08|28.28|0
1657585500000|2022-07-12 00:25:00|31.14|28.34|31.47|28.67|31.52|28.72|31.13|28.33|0
1657585800000|2022-07-12 00:30:00|31.45|28.65|31.55|28.75|31.6|28.8|31.4|28.6|0
1657586100000|2022-07-12 00:35:00|31.58|28.78|31.45|28.65|31.64|28.84|31.45|28.65|0
1657586400000|2022-07-12 00:40:00|31.43|28.63|31.56|28.76|31.59|28.79|31.41|28.61|0
1657586700000|2022-07-12 00:45:00|31.58|28.78|32.03|29.23|32.15|29.35|31.53|28.73|0
1657587000000|2022-07-12 00:50:00|32|29.2|32.37|29.57|32.49|29.69|31.97|29.17|0
1657587300000|2022-07-12 00:55:00|32.38|29.58|32.49|29.69|32.52|29.72|32.3|29.5|0
1657587600000|2022-07-12 01:00:00|32.45|29.65|32.52|29.72|32.57|29.77|32.43|29.63|0
1657587900000|2022-07-12 01:05:00|32.51|29.71|32.44|29.64|32.53|29.73|32.33|29.53|0
1657588200000|2022-07-12 01:10:00|32.45|29.65|32.48|29.68|32.59|29.79|32.43|29.63|0
1657588500000|2022-07-12 01:15:00|32.42|29.62|32.45|29.65|32.48|29.68|32.37|29.57|0
1657588800000|2022-07-12 01:20:00|32.44|29.64|32.63|29.83|32.63|29.83|32.41|29.61|0
1657589100000|2022-07-12 01:25:00|32.58|29.78|32.4|29.6|32.68|29.88|32.38|29.58|0
1657589400000|2022-07-12 01:30:00|32.41|29.61|32.29|29.49|32.43|29.63|32.18|29.38|0
1657589700000|2022-07-12 01:35:00|32.31|29.51|32.34|29.54|32.46|29.66|32.28|29.48|0
1657590000000|2022-07-12 01:40:00|32.33|29.53|32.33|29.53|32.34|29.54|32.17|29.37|0
1657590300000|2022-07-12 01:45:00|32.34|29.54|32.36|29.56|32.46|29.66|32.29|29.49|0
1657590600000|2022-07-12 01:50:00|32.35|29.55|32.41|29.61|32.44|29.64|32.27|29.47|0
1657590900000|2022-07-12 01:55:00|32.42|29.62|32.37|29.57|32.47|29.67|32.36|29.56|0
1657591200000|2022-07-12 02:00:00|32.36|29.56|32.39|29.59|32.41|29.61|32.27|29.47|0
1657591500000|2022-07-12 02:05:00|32.38|29.58|32.28|29.48|32.38|29.58|32.2|29.4|0
1657591800000|2022-07-12 02:10:00|32.3|29.5|32.42|29.62|32.42|29.62|32.28|29.48|0
1657592100000|2022-07-12 02:15:00|32.43|29.63|32.48|29.68|32.5|29.7|32.39|29.59|0
1657592400000|2022-07-12 02:20:00|32.47|29.67|32.35|29.55|32.47|29.67|32.33|29.53|0
1657592700000|2022-07-12 02:25:00|32.36|29.56|32.4|29.6|32.41|29.61|32.28|29.48|0
1657593000000|2022-07-12 02:30:00|32.41|29.61|32.41|29.61|32.51|29.71|32.38|29.58|0
1657593300000|2022-07-12 02:35:00|32.4|29.6|32.49|29.69|32.51|29.71|32.34|29.54|0
1657593600000|2022-07-12 02:40:00|32.48|29.68|32.58|29.78|32.59|29.79|32.46|29.66|0
1657593900000|2022-07-12 02:45:00|32.56|29.76|32.53|29.73|32.56|29.76|32.43|29.63|0
1657594200000|2022-07-12 02:50:00|32.49|29.69|32.51|29.71|32.54|29.74|32.42|29.62|0
1657594500000|2022-07-12 02:55:00|32.52|29.72|32.46|29.66|32.56|29.76|32.42|29.62|0
1657594800000|2022-07-12 03:00:00|32.49|29.69|32.62|29.82|32.63|29.83|32.41|29.61|0
1657595100000|2022-07-12 03:05:00|32.64|29.84|32.74|29.94|32.9|30.1|32.61|29.81|0
1657595400000|2022-07-12 03:10:00|32.72|29.92|32.74|29.94|32.79|29.99|32.71|29.91|0
1657595700000|2022-07-12 03:15:00|32.76|29.96|32.81|30.01|32.82|30.02|32.74|29.94|0
1657596000000|2022-07-12 03:20:00|32.8|30|32.67|29.87|32.83|30.03|32.64|29.84|0
1657596300000|2022-07-12 03:25:00|32.65|29.85|32.68|29.88|32.7|29.9|32.61|29.81|0
1657596600000|2022-07-12 03:30:00|32.7|29.9|32.67|29.87|32.72|29.92|32.6|29.8|0
1657596900000|2022-07-12 03:35:00|32.68|29.88|32.68|29.88|32.75|29.95|32.65|29.85|0
1657597200000|2022-07-12 03:40:00|32.67|29.87|32.48|29.68|32.69|29.89|32.46|29.66|0
1657597500000|2022-07-12 03:45:00|32.49|29.69|32.51|29.71|32.56|29.76|32.47|29.67|0
1657597800000|2022-07-12 03:50:00|32.49|29.69|32.5|29.7|32.56|29.76|32.46|29.66|0
1657598100000|2022-07-12 03:55:00|32.49|29.69|32.47|29.67|32.56|29.76|32.46|29.66|0
1657598400000|2022-07-12 04:00:00|32.46|29.66|32.59|29.79|32.61|29.81|32.46|29.66|0
1657598700000|2022-07-12 04:05:00|32.61|29.81|32.61|29.81|32.66|29.86|32.56|29.76|0
1657599000000|2022-07-12 04:10:00|32.62|29.82|32.59|29.79|32.69|29.89|32.59|29.79|0
1657599300000|2022-07-12 04:15:00|32.6|29.8|32.72|29.92|32.72|29.92|32.6|29.8|0
1657599600000|2022-07-12 04:20:00|32.71|29.91|32.67|29.87|32.79|29.99|32.67|29.87|0
1657599900000|2022-07-12 04:25:00|32.69|29.89|32.6|29.8|32.69|29.89|32.57|29.77|0
1657600200000|2022-07-12 04:30:00|32.62|29.82|32.68|29.88|32.68|29.88|32.6|29.8|0
1657600500000|2022-07-12 04:35:00|32.7|29.9|32.65|29.85|32.7|29.9|32.61|29.81|0
1657600800000|2022-07-12 04:40:00|32.63|29.83|32.7|29.9|32.72|29.92|32.61|29.81|0
1657601100000|2022-07-12 04:45:00|32.71|29.91|32.71|29.91|32.73|29.93|32.66|29.86|0
1657601400000|2022-07-12 04:50:00|32.72|29.92|32.69|29.89|32.76|29.96|32.68|29.88|0
1657601700000|2022-07-12 04:55:00|32.68|29.88|32.63|29.83|32.69|29.89|32.58|29.78|0
1657602000000|2022-07-12 05:00:00|32.59|29.79|32.68|29.88|32.74|29.94|32.58|29.78|0
1657602300000|2022-07-12 05:05:00|32.72|29.92|32.57|29.77|32.74|29.94|32.57|29.77|0
1657602600000|2022-07-12 05:10:00|32.59|29.79|32.63|29.83|32.66|29.86|32.57|29.77|0
1657602900000|2022-07-12 05:15:00|32.64|29.84|32.52|29.72|32.69|29.89|32.49|29.69|0
1657603200000|2022-07-12 05:20:00|32.5|29.7|32.45|29.65|32.55|29.75|32.45|29.65|0
1657603500000|2022-07-12 05:25:00|32.47|29.67|32.51|29.71|32.53|29.73|32.43|29.63|0
1657603800000|2022-07-12 05:30:00|32.5|29.7|32.59|29.79|32.65|29.85|32.49|29.69|0
1657604100000|2022-07-12 05:35:00|32.58|29.78|32.6|29.8|32.62|29.82|32.51|29.71|0
1657604400000|2022-07-12 05:40:00|32.61|29.81|32.53|29.73|32.63|29.83|32.5|29.7|0
1657604700000|2022-07-12 05:45:00|32.54|29.74|32.56|29.76|32.56|29.76|32.46|29.66|0
1657605000000|2022-07-12 05:50:00|32.55|29.75|32.56|29.76|32.59|29.79|32.51|29.71|0
1657605300000|2022-07-12 05:55:00|32.54|29.74|32.68|29.88|32.69|29.89|32.51|29.71|0
1657605600000|2022-07-12 06:00:00|32.73|29.93|33|30.2|33.09|30.29|32.71|29.91|0
1657605900000|2022-07-12 06:05:00|33.02|30.22|32.5|29.7|33.09|30.29|31.28|28.48|0
1657606200000|2022-07-12 06:10:00|32.48|29.68|32.41|29.61|32.55|29.75|32.4|29.6|0
1657606500000|2022-07-12 06:15:00|32.43|29.63|32.36|29.56|32.55|29.75|32.34|29.54|0
1657606800000|2022-07-12 06:20:00|32.39|29.59|32.31|29.51|32.4|29.6|32.05|29.25|0
1657607100000|2022-07-12 06:25:00|32.3|29.5|32.26|29.46|32.31|29.51|32.12|29.32|0
1657607400000|2022-07-12 06:30:00|32.27|29.47|32.22|29.42|32.35|29.55|32.19|29.39|0
1657607700000|2022-07-12 06:35:00|32.21|29.41|32.3|29.5|32.37|29.57|32.18|29.38|0
1657608000000|2022-07-12 06:40:00|32.31|29.51|32.35|29.55|32.42|29.62|32.3|29.5|0
1657608300000|2022-07-12 06:45:00|32.33|29.53|32.52|29.72|32.54|29.74|32.33|29.53|0
1657608600000|2022-07-12 06:50:00|32.53|29.73|32.38|29.58|32.64|29.84|32.35|29.55|0
1657608900000|2022-07-12 06:55:00|32.42|29.62|32.28|29.48|32.47|29.67|32.28|29.48|0
1657609200000|2022-07-12 07:00:00|32.3|29.5|32.21|29.41|32.36|29.56|32.09|29.29|0
1657609500000|2022-07-12 07:05:00|32.01|29.61|32.06|29.66|32.25|29.85|31.88|29.48|0
1657609800000|2022-07-12 07:10:00|32.08|29.68|32.3|29.9|32.52|30.12|32.06|29.66|0
1657610100000|2022-07-12 07:15:00|32.26|29.86|32.45|30.05|32.46|30.06|32.16|29.76|0
1657610400000|2022-07-12 07:20:00|32.41|30.01|32.6|30.2|32.77|30.37|32.33|29.93|0
1657610700000|2022-07-12 07:25:00|32.62|30.22|32.67|30.27|32.75|30.35|32.46|30.06|0
1657611000000|2022-07-12 07:30:00|32.65|30.25|32.88|30.48|32.95|30.55|32.51|30.11|0
1657611300000|2022-07-12 07:35:00|32.92|30.52|32.74|30.34|33|30.6|32.7|30.3|0
1657611600000|2022-07-12 07:40:00|32.73|30.33|32.47|30.07|32.82|30.42|32.46|30.06|0
1657611900000|2022-07-12 07:45:00|32.46|30.06|32.42|30.02|32.47|30.07|32.27|29.87|0
1657612200000|2022-07-12 07:50:00|32.41|30.01|32.3|29.9|32.42|30.02|32.28|29.88|0
1657612500000|2022-07-12 07:55:00|32.34|29.94|32.27|29.87|32.41|30.01|32.23|29.83|0
1657612800000|2022-07-12 08:00:00|32.25|29.85|32.27|29.87|32.43|30.03|32.23|29.83|0
1657613100000|2022-07-12 08:05:00|32.28|29.88|32.38|29.98|32.43|30.03|32.21|29.81|0
1657613400000|2022-07-12 08:10:00|32.4|30|32.45|30.05|32.47|30.07|32.27|29.87|0
1657613700000|2022-07-12 08:15:00|32.46|30.06|32.4|30|32.48|30.08|32.36|29.96|0
1657614000000|2022-07-12 08:20:00|32.38|29.98|32.23|29.83|32.46|30.06|32.23|29.83|0
1657614300000|2022-07-12 08:25:00|32.24|29.84|32.22|29.82|32.31|29.91|32.21|29.81|0
1657614600000|2022-07-12 08:30:00|32.23|29.83|32|29.6|32.25|29.85|31.99|29.59|0
1657614900000|2022-07-12 08:35:00|31.99|29.59|31.98|29.58|32.02|29.62|31.85|29.45|0
1657615200000|2022-07-12 08:40:00|31.97|29.57|31.91|29.51|32.27|29.87|31.62|29.22|0
1657615500000|2022-07-12 08:45:00|31.93|29.53|31.96|29.56|31.99|29.59|31.91|29.51|0
1657615800000|2022-07-12 08:50:00|31.95|29.55|32.02|29.62|32.04|29.64|31.94|29.54|0
1657616100000|2022-07-12 08:55:00|32.04|29.64|32.02|29.62|32.05|29.65|31.99|29.59|0
1657616400000|2022-07-12 09:00:00|32.03|29.63|32.02|29.62|32.14|29.74|31.84|29.44|0
1657616700000|2022-07-12 09:05:00|32.03|29.63|31.97|29.57|32.05|29.65|31.84|29.44|0
1657617000000|2022-07-12 09:10:00|32|29.6|32|29.6|32.05|29.65|31.92|29.52|0
1657617300000|2022-07-12 09:15:00|31.96|29.56|31.99|29.59|32.04|29.64|31.92|29.52|0
1657617600000|2022-07-12 09:20:00|32|29.6|32.14|29.74|32.19|29.79|31.97|29.57|0
1657617900000|2022-07-12 09:25:00|32.15|29.75|32.27|29.87|32.27|29.87|32.12|29.72|0
1657618200000|2022-07-12 09:30:00|32.28|29.88|32.31|29.91|32.32|29.92|32.23|29.83|0
1657618500000|2022-07-12 09:35:00|32.35|29.95|32.37|29.97|32.39|29.99|32.27|29.87|0
1657618800000|2022-07-12 09:40:00|32.35|29.95|32.33|29.93|32.37|29.97|32.25|29.85|0
1657619100000|2022-07-12 09:45:00|32.32|29.92|32.5|30.1|32.52|30.12|32.32|29.92|0
1657619400000|2022-07-12 09:50:00|32.49|30.09|32.6|30.2|32.64|30.24|32.45|30.05|0
1657619700000|2022-07-12 09:55:00|32.59|30.19|32.45|30.05|32.59|30.19|32.43|30.03|0
1657620000000|2022-07-12 10:00:00|32.44|30.04|32.36|29.96|32.46|30.06|32.33|29.93|0
1657620300000|2022-07-12 10:05:00|32.34|29.94|32.5|30.1|32.58|30.18|32.05|29.65|0
1657620600000|2022-07-12 10:10:00|32.49|30.09|32.17|29.77|32.5|30.1|31.97|29.57|0
1657620900000|2022-07-12 10:15:00|32.16|29.76|32.05|29.65|32.41|30.01|32.03|29.63|0
1657621200000|2022-07-12 10:20:00|32.03|29.63|31.99|29.59|32.08|29.68|31.94|29.54|0
1657621500000|2022-07-12 10:25:00|31.98|29.58|32.03|29.63|32.05|29.65|31.83|29.43|0
1657621800000|2022-07-12 10:30:00|32.05|29.65|32.22|29.82|32.25|29.85|32|29.6|0
1657622100000|2022-07-12 10:35:00|32.21|29.81|32.28|29.88|32.28|29.88|32.15|29.75|0
1657622400000|2022-07-12 10:40:00|32.26|29.86|32.23|29.83|32.31|29.91|32.19|29.79|0
1657622700000|2022-07-12 10:45:00|32.24|29.84|32.15|29.75|32.31|29.91|32.14|29.74|0
1657623000000|2022-07-12 10:50:00|32.17|29.77|32.46|30.06|32.53|30.13|32.06|29.66|0
1657623300000|2022-07-12 10:55:00|32.45|30.05|32.68|30.28|32.71|30.31|32.45|30.05|0
1657623600000|2022-07-12 11:00:00|32.7|30.3|32.63|30.23|32.74|30.34|32.56|30.16|0
1657623900000|2022-07-12 11:05:00|32.65|30.25|32.56|30.16|32.65|30.25|32.55|30.15|0
1657624200000|2022-07-12 11:10:00|32.55|30.15|32.44|30.04|32.56|30.16|32.3|29.9|0
1657624500000|2022-07-12 11:15:00|32.43|30.03|32.27|29.87|32.51|30.11|32.25|29.85|0
1657624800000|2022-07-12 11:20:00|32.25|29.85|32.27|29.39|32.3|29.89|32.03|29.36|0
1657625100000|2022-07-12 11:25:00|32.26|29.38|32.17|29.29|32.3|29.42|32.13|29.25|0
1657625400000|2022-07-12 11:30:00|32.16|29.28|31.8|28.92|32.22|29.34|31.78|28.9|0
1657625700000|2022-07-12 11:35:00|31.78|28.9|31.82|28.94|31.93|29.05|31.78|28.9|0
1657626000000|2022-07-12 11:40:00|31.81|28.93|31.96|29.08|31.96|29.08|31.69|28.81|0
1657626300000|2022-07-12 11:45:00|31.98|29.1|32.01|29.13|32.11|29.23|31.96|29.08|0
1657626600000|2022-07-12 11:50:00|32.05|29.17|32.01|29.13|32.06|29.18|31.83|28.95|0
1657626900000|2022-07-12 11:55:00|32.03|29.15|32.13|29.25|32.17|29.29|32.03|29.15|0
1657627200000|2022-07-12 12:00:00|32.14|29.26|32.04|29.16|32.14|29.26|32.01|29.13|0
1657627500000|2022-07-12 12:05:00|32.06|29.18|32.07|29.19|32.07|29.19|31.87|28.99|0
1657627800000|2022-07-12 12:10:00|32.08|29.2|32.27|29.39|32.31|29.43|32.07|29.19|0
1657628100000|2022-07-12 12:15:00|32.29|29.41|32.34|29.46|32.37|29.49|32.26|29.38|0
1657628400000|2022-07-12 12:20:00|32.36|29.48|32.2|29.32|32.37|29.49|32.15|29.27|0
1657628700000|2022-07-12 12:25:00|32.19|29.31|32.05|29.17|32.2|29.32|31.91|29.03|0
1657629000000|2022-07-12 12:30:00|32|29.12|31.8|28.92|32.1|29.22|31.75|28.87|0
1657629300000|2022-07-12 12:35:00|31.82|28.94|31.58|28.7|31.83|28.95|31.58|28.7|0
1657629600000|2022-07-12 12:40:00|31.62|28.74|31.48|28.6|31.77|28.89|31.48|28.6|0
1657629900000|2022-07-12 12:45:00|31.5|28.62|31.75|28.87|31.85|28.97|31.5|28.62|0
1657630200000|2022-07-12 12:50:00|31.76|28.88|31.68|28.8|31.83|28.95|31.68|28.8|0
1657630500000|2022-07-12 12:55:00|31.7|28.82|31.71|28.83|31.74|28.86|31.6|28.72|0
1657630800000|2022-07-12 13:00:00|31.72|28.84|31.51|28.63|31.79|28.91|31.51|28.63|0
1657631100000|2022-07-12 13:05:00|31.53|28.65|31.43|28.55|31.53|28.65|31.33|28.45|0
1657631400000|2022-07-12 13:10:00|31.44|28.56|31.76|28.88|32.2|29.32|31.41|28.53|0
1657631700000|2022-07-12 13:15:00|31.78|28.9|31.83|28.95|31.88|29|31.71|28.83|0
1657632000000|2022-07-12 13:20:00|31.84|28.96|31.77|28.89|31.86|28.98|31.74|28.86|0
1657632300000|2022-07-12 13:25:00|31.76|28.88|31.74|28.86|31.76|28.88|31.49|28.61|0
1657632600000|2022-07-12 13:30:00|31.67|28.79|31.67|28.79|31.77|28.89|30.86|27.98|0
1657632900000|2022-07-12 13:35:00|31.54|28.66|30.67|27.79|31.54|28.66|30.48|27.6|0
1657633200000|2022-07-12 13:40:00|30.65|27.77|31.02|28.14|31.05|28.17|30.55|27.67|0
1657633500000|2022-07-12 13:45:00|30.94|28.06|31.49|28.61|31.49|28.61|30.85|27.97|0
1657633800000|2022-07-12 13:50:00|31.57|28.69|31.31|28.43|31.59|28.71|31.25|28.37|0
1657634100000|2022-07-12 13:55:00|31.39|28.51|31.98|29.1|32.03|29.15|31.33|28.45|0
1657634400000|2022-07-12 14:00:00|32|29.12|31.91|29.03|32.48|29.6|31.55|28.67|0
1657634700000|2022-07-12 14:05:00|31.9|29.02|31.83|28.95|31.94|29.06|31.55|28.67|0
1657635000000|2022-07-12 14:10:00|31.81|28.93|31.48|28.6|31.93|29.05|31.17|28.29|0
1657635300000|2022-07-12 14:15:00|31.46|28.58|30.99|28.11|31.76|28.88|30.99|28.11|0
1657635600000|2022-07-12 14:20:00|31.04|28.16|31.3|28.42|31.4|28.52|30.84|27.96|0
1657635900000|2022-07-12 14:25:00|31.35|28.47|31.46|28.58|31.58|28.7|31.04|28.16|0
1657636200000|2022-07-12 14:30:00|31.43|28.55|30.68|27.8|31.43|28.55|30.65|27.77|0
1657636500000|2022-07-12 14:35:00|30.73|27.85|31.19|28.31|31.34|28.46|30.68|27.8|0
1657636800000|2022-07-12 14:40:00|31.18|28.3|31.08|28.2|31.37|28.49|31.03|28.15|0
1657637100000|2022-07-12 14:45:00|31.06|28.18|31.14|28.26|31.37|28.49|30.83|27.95|0
1657637400000|2022-07-12 14:50:00|31.16|28.28|30.77|28.37|31.43|28.61|30.77|28.21|0
1657637700000|2022-07-12 14:55:00|30.8|28.4|30.64|28.24|30.88|28.48|30.51|28.11|0
1657638000000|2022-07-12 15:00:00|30.63|28.23|30.77|28.37|30.9|28.5|30.56|28.16|0
1657638300000|2022-07-12 15:05:00|30.8|28.4|30.46|28.06|30.98|28.58|30.46|28.06|0
1657638600000|2022-07-12 15:10:00|30.44|28.04|30.17|27.77|30.44|28.04|29.96|27.56|0
1657638900000|2022-07-12 15:15:00|30.19|27.79|30.52|28.12|30.62|28.22|30.14|27.74|0
1657639200000|2022-07-12 15:20:00|30.5|28.1|30.18|27.78|30.54|28.14|30.07|27.67|0
1657639500000|2022-07-12 15:25:00|30.2|27.8|30.37|27.97|30.72|28.32|29.93|27.53|0
1657639800000|2022-07-12 15:30:00|30.3|27.9|30.49|28.09|30.54|28.14|30.27|27.87|0
1657640100000|2022-07-12 15:35:00|30.46|28.06|30.7|28.3|30.88|28.48|30.36|27.96|0
1657640400000|2022-07-12 15:40:00|30.73|28.33|30.96|28.56|31.1|28.7|30.72|28.32|0
1657640700000|2022-07-12 15:45:00|30.97|28.57|30.89|28.49|31.07|28.67|30.81|28.41|0
1657641000000|2022-07-12 15:50:00|30.91|28.51|31.07|28.67|31.07|28.67|30.84|28.44|0
1657641300000|2022-07-12 15:55:00|31.08|28.68|30.84|28.44|31.12|28.72|30.84|28.44|0
1657641600000|2022-07-12 16:00:00|30.79|28.39|30.89|28.49|30.98|28.58|30.71|28.31|0
1657641900000|2022-07-12 16:05:00|30.87|28.47|31.08|28.68|31.08|28.68|30.6|28.2|0
1657642200000|2022-07-12 16:10:00|31.06|28.66|30.74|28.34|31.08|28.68|30.67|28.27|0
1657642500000|2022-07-12 16:15:00|30.71|28.31|30.77|28.37|30.83|28.43|30.64|28.24|0
1657642800000|2022-07-12 16:20:00|30.79|28.39|30.67|28.27|30.88|28.48|30.59|28.19|0
1657643100000|2022-07-12 16:25:00|30.69|28.29|30.59|28.19|30.78|28.38|30.57|28.17|0
1657643400000|2022-07-12 16:30:00|30.61|28.21|29.61|27.21|30.67|28.27|29.61|27.21|0
1657643700000|2022-07-12 16:35:00|29.64|27.24|29.59|27.19|29.7|27.3|29.5|27.1|0
1657644000000|2022-07-12 16:40:00|29.61|27.21|29.68|27.28|29.71|27.31|29.54|27.14|0
1657644300000|2022-07-12 16:45:00|29.67|27.27|29.68|27.28|29.75|27.35|29.56|27.16|0
1657644600000|2022-07-12 16:50:00|29.7|27.3|29.84|27.44|30.01|27.61|29.69|27.29|0
1657644900000|2022-07-12 16:55:00|29.85|27.45|29.72|27.32|29.92|27.52|29.68|27.28|0
1657645200000|2022-07-12 17:00:00|29.73|27.33|29.95|27.55|30.09|27.69|29.4|27|0
1657645500000|2022-07-12 17:05:00|29.9|27.5|30.1|27.7|30.17|27.77|29.87|27.47|0
1657645800000|2022-07-12 17:10:00|30.12|27.72|30.2|27.8|30.25|27.85|30.12|27.72|0
1657646100000|2022-07-12 17:15:00|30.25|27.85|30.31|27.91|30.34|27.94|30.13|27.73|0
1657646400000|2022-07-12 17:20:00|30.33|27.93|30.36|27.96|30.45|28.05|30.24|27.84|0
1657646700000|2022-07-12 17:25:00|30.37|27.97|30.19|27.79|30.45|28.05|30.19|27.79|0
1657647000000|2022-07-12 17:30:00|30.18|27.78|30.21|27.81|30.24|27.84|30.1|27.7|0
1657647300000|2022-07-12 17:35:00|30.23|27.83|30.21|27.81|30.26|27.86|30.11|27.71|0
1657647600000|2022-07-12 17:40:00|30.19|27.79|30.11|27.71|30.22|27.82|30.03|27.63|0
1657647900000|2022-07-12 17:45:00|30.13|27.73|30.13|27.73|30.29|27.89|30.06|27.66|0
1657648200000|2022-07-12 17:50:00|30.14|27.74|29.93|27.53|30.21|27.81|29.92|27.52|0
1657648500000|2022-07-12 17:55:00|29.92|27.52|29.98|27.58|30.01|27.61|29.85|27.45|0
1657648800000|2022-07-12 18:00:00|29.96|27.56|30.28|27.88|30.3|27.9|29.93|27.53|0
1657649100000|2022-07-12 18:05:00|30.27|27.87|30.28|27.88|30.38|27.98|30.23|27.83|0
1657649400000|2022-07-12 18:10:00|30.3|27.9|30.18|27.78|30.33|27.93|30.1|27.7|0
1657649700000|2022-07-12 18:15:00|30.2|27.8|30.26|27.86|30.31|27.91|30.17|27.77|0
1657650000000|2022-07-12 18:20:00|30.28|27.88|30.37|27.97|30.39|27.99|30.23|27.83|0
1657650300000|2022-07-12 18:25:00|30.39|27.99|30.34|27.94|30.42|28.02|30.29|27.89|0
1657650600000|2022-07-12 18:30:00|30.32|27.92|30.69|28.29|30.71|28.31|30.26|27.86|0
1657650900000|2022-07-12 18:35:00|30.71|28.31|30.61|28.21|30.71|28.31|30.53|28.13|0
1657651200000|2022-07-12 18:40:00|30.59|28.19|30.4|28|30.63|28.23|29.75|27.35|0
1657651500000|2022-07-12 18:45:00|30.44|28.04|30.34|27.94|30.49|28.09|30.31|27.91|0
1657651800000|2022-07-12 18:50:00|30.36|27.96|30.56|28.16|30.56|28.16|30.35|27.95|0
1657652100000|2022-07-12 18:55:00|30.55|28.15|30.94|28.54|30.94|28.54|30.53|28.13|0
1657652400000|2022-07-12 19:00:00|31|28.6|31.8|29.4|31.85|29.45|31|28.6|0
1657652700000|2022-07-12 19:05:00|31.82|29.42|32.12|29.72|32.12|29.72|31.62|29.22|0
1657653000000|2022-07-12 19:10:00|32.07|29.67|31.77|29.37|32.29|29.89|31.75|29.35|0
1657653300000|2022-07-12 19:15:00|31.75|29.35|31.85|29.45|32.09|29.69|31.75|29.35|0
1657653600000|2022-07-12 19:20:00|31.88|29.48|32.41|30.01|32.51|30.11|31.8|29.4|0
1657653900000|2022-07-12 19:25:00|32.4|30|32.39|29.99|32.53|30.13|30.43|28.03|0
1657654200000|2022-07-12 19:30:00|32.38|29.98|32.81|30.41|32.85|30.45|32.26|29.86|0
1657654500000|2022-07-12 19:35:00|32.83|30.43|32.93|30.53|33.27|30.87|32.81|30.41|0
1657654800000|2022-07-12 19:40:00|32.95|30.55|32.78|30.38|33.14|30.74|32.76|30.36|0
1657655100000|2022-07-12 19:45:00|32.76|30.36|32.56|30.16|32.79|30.39|32.36|29.96|0
1657655400000|2022-07-12 19:50:00|32.46|30.06|31.97|29.57|32.46|30.06|31.85|29.45|0
1657655700000|2022-07-12 19:55:00|32|29.6|31.9|29.5|32.17|29.77|31.88|29.48|0
1657656000000|2022-07-12 20:00:00|31.93|29.53|32.29|29.89|32.32|29.92|31.93|29.53|0
1657656300000|2022-07-12 20:05:00|32.27|29.87|32.23|29.83|32.29|29.89|32.12|29.72|0
1657656600000|2022-07-12 20:10:00|32.27|29.87|32.1|29.7|32.27|29.87|32.03|29.63|0
1657656900000|2022-07-12 20:15:00|32.3|29.5|32.26|29.46|32.31|29.51|32.19|29.39|0
1657657200000|2022-07-12 20:20:00|32.28|29.48|32.4|29.6|32.45|29.65|32.23|29.43|0
1657657500000|2022-07-12 20:25:00|32.41|29.61|32.36|29.56|32.45|29.65|32.31|29.51|0
1657657800000|2022-07-12 20:30:00|32.35|29.55|32.34|29.54|32.48|29.68|32.24|29.44|0
1657658100000|2022-07-12 20:35:00|32.33|29.53|32.32|29.52|32.38|29.58|32.29|29.49|0
1657658400000|2022-07-12 20:40:00|32.31|29.51|32.25|29.45|32.32|29.52|32.24|29.44|0
1657658700000|2022-07-12 20:45:00|32.27|29.47|32.25|29.45|32.29|29.49|32.25|29.45|0
1657659000000|2022-07-12 20:50:00|32.24|29.44|32.17|29.37|32.25|29.45|32.17|29.37|0
1657659300000|2022-07-12 20:55:00|32.18|29.38|32.19|29.39|32.23|29.43|32.17|29.37|0
1657659600000|2022-07-12 21:00:00|32.21|29.41|32.21|29.41|32.23|29.43|32.19|29.39|0
1657659900000|2022-07-12 21:05:00|32.2|29.4|32.21|29.41|32.23|29.43|32.19|29.39|0
1657660200000|2022-07-12 21:10:00|32.2|29.4|32.21|29.41|32.21|29.41|32.2|29.4|0
1657660500000|2022-07-12 21:15:00|32.2|29.4|32.19|29.39|32.21|29.41|32.19|29.39|0
1657660800000|2022-07-12 21:20:00|32.18|29.38|32.2|29.4|32.2|29.4|32.18|29.38|0
1657661100000|2022-07-12 21:25:00|32.21|29.41|32.21|29.41|32.22|29.42|32.21|29.41|0
1657661400000|2022-07-12 21:30:00|32.22|29.42|32.19|29.39|32.22|29.42|32.19|29.39|0
1657661700000|2022-07-12 21:35:00|32.2|29.4|32.18|29.38|32.2|29.4|32.16|29.36|0
1657662000000|2022-07-12 21:40:00|32.17|29.37|32.18|29.38|32.18|29.38|32.17|29.37|0
1657662300000|2022-07-12 21:45:00|32.17|29.37|32.18|29.38|32.18|29.38|32.17|29.37|0
1657662600000|2022-07-12 21:50:00|32.19|29.39|32.16|29.36|32.21|29.41|32.16|29.36|0
1657662900000|2022-07-12 21:55:00|32.17|29.37|32.19|29.39|32.21|29.41|32.16|29.36|0
1657663200000|2022-07-12 22:00:00|32.04|29.24|32.15|29.35|32.17|29.37|31.97|29.17|0
1657663500000|2022-07-12 22:05:00|32.14|29.34|32.01|29.21|32.14|29.34|31.96|29.16|0
1657663800000|2022-07-12 22:10:00|32.03|29.23|32.06|29.26|32.08|29.28|31.96|29.16|0
1657664100000|2022-07-12 22:15:00|32.08|29.28|32.16|29.36|32.22|29.42|32.08|29.28|0
1657664400000|2022-07-12 22:20:00|32.15|29.35|32.24|29.44|32.31|29.51|32.14|29.34|0
1657664700000|2022-07-12 22:25:00|32.26|29.46|32.19|29.39|32.26|29.46|32.12|29.32|0
1657665000000|2022-07-12 22:30:00|32.18|29.38|32.16|29.36|32.23|29.43|32.12|29.32|0
1657665300000|2022-07-12 22:35:00|32.15|29.35|32.22|29.42|32.22|29.42|32.12|29.32|0
1657665600000|2022-07-12 22:40:00|32.21|29.41|32.05|29.25|32.21|29.41|32.04|29.24|0
1657665900000|2022-07-12 22:45:00|32.04|29.24|32.05|29.25|32.12|29.32|32.04|29.24|0
1657666200000|2022-07-12 22:50:00|32.03|29.23|32.1|29.3|32.14|29.34|32.03|29.23|0
1657666500000|2022-07-12 22:55:00|32.12|29.32|32.17|29.37|32.2|29.4|32.12|29.32|0
1657666800000|2022-07-12 23:00:00|32.15|29.35|32.06|29.26|32.15|29.35|32.01|29.21|0
1657667100000|2022-07-12 23:05:00|32.05|29.25|32.06|29.26|32.08|29.28|32|29.2|0
1657667400000|2022-07-12 23:10:00|32.07|29.27|32.09|29.29|32.1|29.3|32.06|29.26|0
1657667700000|2022-07-12 23:15:00|32.1|29.3|32.21|29.41|32.21|29.41|32.09|29.29|0
1657668000000|2022-07-12 23:20:00|32.25|29.45|32.24|29.44|32.42|29.62|32.24|29.44|0
1657668300000|2022-07-12 23:25:00|32.26|29.46|32.26|29.46|32.31|29.51|32.23|29.43|0
1657668600000|2022-07-12 23:30:00|32.27|29.47|32.02|29.22|32.28|29.48|31.99|29.19|0
1657668900000|2022-07-12 23:35:00|32|29.2|31.9|29.1|32.05|29.25|31.9|29.1|0
1657669200000|2022-07-12 23:40:00|31.89|29.09|31.9|29.1|31.97|29.17|31.83|29.03|0
1657669500000|2022-07-12 23:45:00|31.92|29.12|31.98|29.18|32.02|29.22|31.89|29.09|0
1657669800000|2022-07-12 23:50:00|32|29.2|32.2|29.4|32.27|29.47|31.99|29.19|0
1657670100000|2022-07-12 23:55:00|32.22|29.42|32.2|29.4|32.25|29.45|32.17|29.37|0
1657670400000|2022-07-13 00:00:00|32.15|29.35|31.95|29.15|32.2|29.4|31.83|29.03|0
1657670700000|2022-07-13 00:05:00|31.91|29.11|32.01|29.21|32.05|29.25|31.91|29.11|0
1657671000000|2022-07-13 00:10:00|32.03|29.23|32.03|29.23|32.28|29.48|32.03|29.23|0
1657671300000|2022-07-13 00:15:00|32|29.2|31.96|29.16|32.09|29.29|31.89|29.09|0
1657671600000|2022-07-13 00:20:00|32.01|29.21|31.97|29.17|32.03|29.23|31.86|29.06|0
1657671900000|2022-07-13 00:25:00|31.96|29.16|32.02|29.22|32.06|29.26|31.9|29.1|0
1657672200000|2022-07-13 00:30:00|32.04|29.24|31.99|29.19|32.13|29.33|31.89|29.09|0
1657672500000|2022-07-13 00:35:00|31.98|29.18|31.74|28.94|32.06|29.26|31.74|28.94|0
1657672800000|2022-07-13 00:40:00|31.75|28.95|31.73|28.93|31.84|29.04|31.7|28.9|0
1657673100000|2022-07-13 00:45:00|31.74|28.94|31.83|29.03|31.85|29.05|31.67|28.87|0
1657673400000|2022-07-13 00:50:00|31.84|29.04|31.84|29.04|31.88|29.08|31.78|28.98|0
1657673700000|2022-07-13 00:55:00|31.87|29.07|31.8|29|31.87|29.07|31.7|28.9|0
1657674000000|2022-07-13 01:00:00|31.79|28.99|31.56|28.76|31.81|29.01|31.5|28.7|0
1657674300000|2022-07-13 01:05:00|31.54|28.74|31.51|28.71|31.56|28.76|31.43|28.63|0
1657674600000|2022-07-13 01:10:00|31.52|28.72|31.59|28.79|31.66|28.86|31.49|28.69|0
1657674900000|2022-07-13 01:15:00|31.58|28.78|31.77|28.97|31.79|28.99|31.55|28.75|0
1657675200000|2022-07-13 01:20:00|31.79|28.99|31.92|29.12|31.92|29.12|31.74|28.94|0
1657675500000|2022-07-13 01:25:00|31.95|29.15|31.91|29.11|31.97|29.17|31.84|29.04|0
1657675800000|2022-07-13 01:30:00|31.89|29.09|31.93|29.13|32.02|29.22|31.82|29.02|0
1657676100000|2022-07-13 01:35:00|31.92|29.12|32.15|29.35|32.16|29.36|31.92|29.12|0
1657676400000|2022-07-13 01:40:00|32.14|29.34|32.21|29.41|32.28|29.48|32.03|29.23|0
1657676700000|2022-07-13 01:45:00|32.22|29.42|32.08|29.28|32.27|29.47|31.99|29.19|0
1657677000000|2022-07-13 01:50:00|32.07|29.27|32.08|29.28|32.2|29.4|31.99|29.19|0
1657677300000|2022-07-13 01:55:00|32.07|29.27|32.11|29.31|32.15|29.35|32.01|29.21|0
1657677600000|2022-07-13 02:00:00|32.1|29.3|31.91|29.11|32.1|29.3|31.87|29.07|0
1657677900000|2022-07-13 02:05:00|31.9|29.1|32.06|29.26|32.08|29.28|31.88|29.08|0
1657678200000|2022-07-13 02:10:00|32.08|29.28|32.05|29.25|32.08|29.28|31.91|29.11|0
1657678500000|2022-07-13 02:15:00|32.06|29.26|32.12|29.32|32.18|29.38|32.06|29.26|0
1657678800000|2022-07-13 02:20:00|32.13|29.33|32.12|29.32|32.18|29.38|31.96|29.16|0
1657679100000|2022-07-13 02:25:00|32.11|29.31|32.11|29.31|32.19|29.39|32.06|29.26|0
1657679400000|2022-07-13 02:30:00|32.13|29.33|31.96|29.16|32.13|29.33|31.95|29.15|0
1657679700000|2022-07-13 02:35:00|31.94|29.14|31.77|28.97|32.02|29.22|31.75|28.95|0
1657680000000|2022-07-13 02:40:00|31.75|28.95|31.85|29.05|31.87|29.07|31.75|28.95|0
1657680300000|2022-07-13 02:45:00|31.84|29.04|31.68|28.88|31.89|29.09|31.67|28.87|0
1657680600000|2022-07-13 02:50:00|31.67|28.87|31.65|28.85|31.73|28.93|31.65|28.85|0
1657680900000|2022-07-13 02:55:00|31.67|28.87|31.66|28.86|31.72|28.92|31.6|28.8|0
1657681200000|2022-07-13 03:00:00|31.62|28.82|31.7|28.9|31.73|28.93|31.61|28.81|0
1657681500000|2022-07-13 03:05:00|31.71|28.91|31.66|28.86|31.73|28.93|31.65|28.85|0
1657681800000|2022-07-13 03:10:00|31.68|28.88|31.67|28.87|31.71|28.91|31.66|28.86|0
1657682100000|2022-07-13 03:15:00|31.66|28.86|31.71|28.91|31.75|28.95|31.59|28.79|0
1657682400000|2022-07-13 03:20:00|31.69|28.89|31.56|28.76|31.69|28.89|31.56|28.76|0
1657682700000|2022-07-13 03:25:00|31.57|28.77|31.66|28.86|31.67|28.87|31.56|28.76|0
1657683000000|2022-07-13 03:30:00|31.65|28.85|31.49|28.69|31.65|28.85|31.47|28.67|0
1657683300000|2022-07-13 03:35:00|31.45|28.65|31.49|28.69|31.54|28.74|31.44|28.64|0
1657683600000|2022-07-13 03:40:00|31.47|28.67|31.47|28.67|31.54|28.74|31.44|28.64|0
1657683900000|2022-07-13 03:45:00|31.49|28.69|31.52|28.72|31.52|28.72|31.45|28.65|0
1657684200000|2022-07-13 03:50:00|31.53|28.73|31.55|28.75|31.62|28.82|31.51|28.71|0
1657684500000|2022-07-13 03:55:00|31.57|28.77|31.6|28.8|31.63|28.83|31.53|28.73|0
1657684800000|2022-07-13 04:00:00|31.59|28.79|31.67|28.87|31.7|28.9|31.58|28.78|0
1657685100000|2022-07-13 04:05:00|31.68|28.88|31.71|28.91|31.73|28.93|31.66|28.86|0
1657685400000|2022-07-13 04:10:00|31.7|28.9|31.71|28.91|31.73|28.93|31.66|28.86|0
1657685700000|2022-07-13 04:15:00|31.69|28.89|31.68|28.88|31.71|28.91|31.66|28.86|0
1657686000000|2022-07-13 04:20:00|31.66|28.86|31.64|28.84|31.66|28.86|31.59|28.79|0
1657686300000|2022-07-13 04:25:00|31.66|28.86|31.59|28.79|31.66|28.86|31.57|28.77|0
1657686600000|2022-07-13 04:30:00|31.57|28.77|31.66|28.86|31.74|28.94|31.57|28.77|0
1657686900000|2022-07-13 04:35:00|31.65|28.85|31.65|28.85|31.72|28.92|31.64|28.84|0
1657687200000|2022-07-13 04:40:00|31.64|28.84|31.64|28.84|31.65|28.85|31.57|28.77|0
1657687500000|2022-07-13 04:45:00|31.63|28.83|31.67|28.87|31.69|28.89|31.63|28.83|0
1657687800000|2022-07-13 04:50:00|31.68|28.88|31.7|28.9|31.73|28.93|31.62|28.82|0
1657688100000|2022-07-13 04:55:00|31.72|28.92|31.68|28.88|31.75|28.95|31.65|28.85|0
1657688400000|2022-07-13 05:00:00|31.69|28.89|31.65|28.85|31.76|28.96|31.57|28.77|0
1657688700000|2022-07-13 05:05:00|31.66|28.86|31.71|28.91|31.73|28.93|31.65|28.85|0
1657689000000|2022-07-13 05:10:00|31.73|28.93|31.74|28.94|31.78|28.98|31.7|28.9|0
1657689300000|2022-07-13 05:15:00|31.76|28.96|31.74|28.94|31.81|29.01|31.71|28.91|0
1657689600000|2022-07-13 05:20:00|31.73|28.93|31.73|28.93|31.86|29.06|31.73|28.93|0
1657689900000|2022-07-13 05:25:00|31.72|28.92|31.62|28.82|31.78|28.98|31.59|28.79|0
1657690200000|2022-07-13 05:30:00|31.66|28.86|31.87|29.07|31.87|29.07|31.66|28.86|0
1657690500000|2022-07-13 05:35:00|31.86|29.06|31.72|28.92|31.86|29.06|31.72|28.92|0
1657690800000|2022-07-13 05:40:00|31.7|28.9|31.7|28.9|31.78|28.98|31.65|28.85|0
1657691100000|2022-07-13 05:45:00|31.72|28.92|31.62|28.82|31.74|28.94|31.62|28.82|0
1657691400000|2022-07-13 05:50:00|31.63|28.83|31.62|28.82|31.68|28.88|31.58|28.78|0
1657691700000|2022-07-13 05:55:00|31.58|28.78|31.63|28.83|31.65|28.85|31.58|28.78|0
1657692000000|2022-07-13 06:00:00|31.65|28.85|31.66|28.86|31.7|28.9|31.55|28.75|0
1657692300000|2022-07-13 06:05:00|31.68|28.88|31.73|28.93|31.76|28.96|31.61|28.81|0
1657692600000|2022-07-13 06:10:00|31.75|28.95|31.78|28.98|31.9|29.1|31.66|28.86|0
1657692900000|2022-07-13 06:15:00|31.8|29|31.81|29.01|31.97|29.17|31.78|28.98|0
1657693200000|2022-07-13 06:20:00|31.79|28.99|31.81|29.01|31.83|29.03|31.73|28.93|0
1657693500000|2022-07-13 06:25:00|31.83|29.03|31.62|28.82|31.86|29.06|31.62|28.82|0
1657693800000|2022-07-13 06:30:00|31.63|28.83|31.69|28.89|31.74|28.94|31.61|28.81|0
1657694100000|2022-07-13 06:35:00|31.7|28.9|31.55|28.75|31.71|28.91|31.52|28.72|0
1657694400000|2022-07-13 06:40:00|31.54|28.74|31.24|28.44|31.54|28.74|31.22|28.42|0
1657694700000|2022-07-13 06:45:00|31.22|28.42|31.09|28.29|31.29|28.49|31.01|28.21|0
1657695000000|2022-07-13 06:50:00|31.06|28.26|31.2|28.4|31.29|28.49|30.99|28.19|0
1657695300000|2022-07-13 06:55:00|31.17|28.37|31.15|28.35|31.23|28.43|31.07|28.27|0
1657695600000|2022-07-13 07:00:00|31.2|28.4|31.27|28.47|31.38|28.58|31.16|28.36|0
1657695900000|2022-07-13 07:05:00|31.12|28.72|31.23|28.83|31.3|28.9|31.07|28.67|0
1657696200000|2022-07-13 07:10:00|31.25|28.85|31.27|28.87|31.3|28.9|31.06|28.66|0
1657696500000|2022-07-13 07:15:00|31.26|28.86|31.44|29.04|31.63|29.23|31.26|28.86|0
1657696800000|2022-07-13 07:20:00|31.46|29.06|31.46|29.06|31.56|29.16|31.43|29.03|0
1657697100000|2022-07-13 07:25:00|31.47|29.07|31.55|29.15|31.64|29.24|31.38|28.98|0
1657697400000|2022-07-13 07:30:00|31.56|29.16|31.39|28.99|31.66|29.26|31.34|28.94|0
1657697700000|2022-07-13 07:35:00|31.4|29|31.58|29.18|31.69|29.29|31.38|28.98|0
1657698000000|2022-07-13 07:40:00|31.55|29.15|31.72|29.32|31.77|29.37|31.52|29.12|0
1657698300000|2022-07-13 07:45:00|31.76|29.36|31.72|29.32|31.93|29.53|31.71|29.31|0
1657698600000|2022-07-13 07:50:00|31.73|29.33|31.79|29.39|31.86|29.46|31.73|29.33|0
1657698900000|2022-07-13 07:55:00|31.81|29.41|31.84|29.44|31.92|29.52|31.79|29.39|0
1657699200000|2022-07-13 08:00:00|31.85|29.45|31.73|29.33|31.96|29.56|31.67|29.27|0
1657699500000|2022-07-13 08:05:00|31.75|29.35|31.92|29.52|32.11|29.71|31.68|29.28|0
1657699800000|2022-07-13 08:10:00|31.89|29.49|31.97|29.57|31.99|29.59|31.87|29.47|0
1657700100000|2022-07-13 08:15:00|31.95|29.55|31.67|29.27|31.99|29.59|31.63|29.23|0
1657700400000|2022-07-13 08:20:00|31.68|29.28|31.61|29.21|31.71|29.31|31.6|29.2|0
1657700700000|2022-07-13 08:25:00|31.63|29.23|31.51|29.11|31.63|29.23|31.49|29.09|0
1657701000000|2022-07-13 08:30:00|31.53|29.13|31.32|28.92|31.54|29.14|31.29|28.89|0
1657701300000|2022-07-13 08:35:00|31.31|28.91|31.17|28.77|31.34|28.94|31.17|28.77|0
1657701600000|2022-07-13 08:40:00|31.19|28.79|31.34|28.94|31.35|28.95|31.19|28.79|0
1657701900000|2022-07-13 08:45:00|31.33|28.93|31.12|28.72|31.35|28.95|31.05|28.65|0
1657702200000|2022-07-13 08:50:00|31.14|28.74|31.07|28.67|31.15|28.75|31.05|28.65|0
1657702500000|2022-07-13 08:55:00|31.05|28.65|30.89|28.49|31.1|28.7|30.85|28.45|0
1657702800000|2022-07-13 09:00:00|30.91|28.51|30.91|28.51|31.03|28.63|30.87|28.47|0
1657703100000|2022-07-13 09:05:00|30.92|28.52|31.02|28.62|31.08|28.68|30.92|28.52|0
1657703400000|2022-07-13 09:10:00|31.03|28.63|31.06|28.66|31.11|28.71|30.97|28.57|0
1657703700000|2022-07-13 09:15:00|31.04|28.64|31.08|28.68|31.11|28.71|30.96|28.56|0
1657704000000|2022-07-13 09:20:00|31.1|28.7|31.08|28.68|31.1|28.7|30.95|28.55|0
1657704300000|2022-07-13 09:25:00|31.09|28.69|30.9|28.5|31.11|28.71|30.9|28.5|0
1657704600000|2022-07-13 09:30:00|30.91|28.51|30.94|28.54|31.01|28.61|30.89|28.49|0
1657704900000|2022-07-13 09:35:00|30.92|28.52|30.97|28.57|31.02|28.62|30.92|28.52|0
1657705200000|2022-07-13 09:40:00|30.99|28.59|31.17|28.77|31.19|28.79|30.97|28.57|0
1657705500000|2022-07-13 09:45:00|31.16|28.76|31.13|28.73|31.18|28.78|31.09|28.69|0
1657705800000|2022-07-13 09:50:00|31.12|28.72|31.1|28.7|31.23|28.83|31.07|28.67|0
1657706100000|2022-07-13 09:55:00|31.12|28.72|31.17|28.77|31.17|28.77|31.09|28.69|0
1657706400000|2022-07-13 10:00:00|31.18|28.78|31.2|28.8|31.27|28.87|31.11|28.71|0
1657706700000|2022-07-13 10:05:00|31.19|28.79|31.2|28.8|31.22|28.82|31.15|28.75|0
1657707000000|2022-07-13 10:10:00|31.21|28.81|31.21|28.81|31.26|28.86|31.17|28.77|0
1657707300000|2022-07-13 10:15:00|31.2|28.8|31.2|28.8|31.2|28.8|31.13|28.73|0
1657707600000|2022-07-13 10:20:00|31.19|28.79|31.19|28.79|31.23|28.83|31.15|28.75|0
1657707900000|2022-07-13 10:25:00|31.2|28.8|31.29|28.89|31.36|28.96|31.19|28.79|0
1657708200000|2022-07-13 10:30:00|31.31|28.91|31.35|28.95|31.41|29.01|31.31|28.91|0
1657708500000|2022-07-13 10:35:00|31.34|28.94|31.34|28.94|31.54|29.14|31.32|28.92|0
1657708800000|2022-07-13 10:40:00|31.36|28.96|31.22|28.82|31.36|28.96|31.21|28.81|0
1657709100000|2022-07-13 10:45:00|31.24|28.84|31.27|28.87|31.27|28.87|31.17|28.77|0
1657709400000|2022-07-13 10:50:00|31.25|28.85|31.31|28.91|31.31|28.91|31.2|28.8|0
1657709700000|2022-07-13 10:55:00|31.32|28.92|31.2|28.8|31.37|28.97|31.2|28.8|0
1657710000000|2022-07-13 11:00:00|31.19|28.79|31.25|28.85|31.33|28.93|31.19|28.79|0
1657710300000|2022-07-13 11:05:00|31.26|28.86|31.15|28.75|31.33|28.93|31.13|28.73|0
1657710600000|2022-07-13 11:10:00|31.16|28.76|31|28.6|31.18|28.78|30.93|28.53|0
1657710900000|2022-07-13 11:15:00|31.02|28.62|31.05|28.65|31.06|28.66|30.97|28.57|0
1657711200000|2022-07-13 11:20:00|31.04|28.64|31.32|28.92|31.33|28.93|31.01|28.61|0
1657711500000|2022-07-13 11:25:00|31.29|28.89|31.29|28.89|31.34|28.94|31.18|28.78|0
1657711800000|2022-07-13 11:30:00|31.3|28.9|31.19|28.79|31.36|28.96|31.18|28.78|0
1657712100000|2022-07-13 11:35:00|31.18|28.78|31.12|28.72|31.24|28.84|31.12|28.72|0
1657712400000|2022-07-13 11:40:00|31.11|28.71|30.96|28.56|31.11|28.71|30.91|28.51|0
1657712700000|2022-07-13 11:45:00|30.97|28.57|30.87|28.47|30.97|28.57|30.83|28.43|0
1657713000000|2022-07-13 11:50:00|30.86|28.46|31.45|29.05|31.86|29.46|30.86|28.46|0
1657713300000|2022-07-13 11:55:00|31.46|29.06|31.43|29.03|31.5|29.1|31.34|28.94|0
1657713600000|2022-07-13 12:00:00|31.44|29.04|31.16|28.76|31.53|29.13|30.97|28.57|0
1657713900000|2022-07-13 12:05:00|31.15|28.75|31.22|28.82|31.23|28.83|31.15|28.75|0
1657714200000|2022-07-13 12:10:00|31.25|28.85|31.36|28.96|31.46|29.06|31.22|28.82|0
1657714500000|2022-07-13 12:15:00|31.35|28.95|31.23|28.83|31.41|29.01|31.23|28.83|0
1657714800000|2022-07-13 12:20:00|31.2|28.8|31.13|28.73|31.2|28.8|31.01|28.61|0
1657715100000|2022-07-13 12:25:00|31.1|28.7|29.84|27.44|31.27|28.87|29.22|26.82|0
1657715400000|2022-07-13 12:30:00|31.3|28.9|34.35|31.95|36.31|33.91|31.3|28.9|0
1657715700000|2022-07-13 12:35:00|34.4|32|34.55|32.15|34.79|32.39|34.07|31.67|0
1657716000000|2022-07-13 12:40:00|34.53|32.13|34.72|32.32|35.08|32.68|34.27|31.87|0
1657716300000|2022-07-13 12:45:00|34.77|32.37|35.85|33.45|35.9|33.5|34.08|31.68|0
1657716600000|2022-07-13 12:50:00|35.89|33.49|35.77|33.37|36.15|33.75|35.68|33.28|0
1657716900000|2022-07-13 12:55:00|35.75|33.35|35.41|33.01|36.11|33.71|35.35|32.95|0
1657717200000|2022-07-13 13:00:00|35.52|33.12|34.71|32.31|35.9|33.5|34.71|32.31|0
1657717500000|2022-07-13 13:05:00|34.73|32.33|34.91|32.51|35.38|32.98|34.71|32.31|0
1657717800000|2022-07-13 13:10:00|34.89|32.49|35.28|32.88|35.28|32.88|34.71|32.31|0
1657718100000|2022-07-13 13:15:00|35.24|32.84|35.83|33.43|35.9|33.5|35.04|32.64|0
1657718400000|2022-07-13 13:20:00|35.77|33.37|36.01|33.61|36.21|33.81|35.65|33.25|0
1657718700000|2022-07-13 13:25:00|36|33.6|36.13|33.73|36.26|33.86|35.88|33.48|0
1657719000000|2022-07-13 13:30:00|36.07|33.67|34.87|32.47|36.39|33.99|34.17|31.77|0
1657719300000|2022-07-13 13:35:00|34.8|32.4|33.54|31.14|35.3|32.9|33.54|31.14|0
1657719600000|2022-07-13 13:40:00|33.56|31.16|34.12|31.72|34.5|32.1|33.54|31.14|0
1657719900000|2022-07-13 13:45:00|34|31.6|33.09|30.69|34.73|32.33|33.09|30.69|0
1657720200000|2022-07-13 13:50:00|33.08|30.68|33.41|31.01|33.84|31.44|32.95|30.55|0
1657720500000|2022-07-13 13:55:00|33.35|30.95|33.33|30.93|33.83|31.43|33.1|30.7|0
1657720800000|2022-07-13 14:00:00|33.39|30.99|33.66|31.26|34.33|31.93|33.21|30.81|0
1657721100000|2022-07-13 14:05:00|33.67|31.27|34.22|31.82|34.4|32|33.4|31|0
1657721400000|2022-07-13 14:10:00|34.25|31.85|33.64|31.24|34.4|32|33.53|31.13|0
1657721700000|2022-07-13 14:15:00|33.65|31.25|34.47|32.07|34.49|32.09|33.58|31.18|0
1657722000000|2022-07-13 14:20:00|34.53|32.13|35.23|32.83|35.26|32.86|33.56|31.16|0
1657722300000|2022-07-13 14:25:00|35.19|32.79|34.37|31.97|35.28|32.88|34.37|31.97|0
1657722600000|2022-07-13 14:30:00|34.48|32.08|33.52|31.12|34.65|32.25|33.29|30.89|0
1657722900000|2022-07-13 14:35:00|33.39|30.99|33.63|31.23|34.84|32.44|33.11|30.71|0
1657723200000|2022-07-13 14:40:00|33.67|31.27|32.63|30.23|33.74|31.34|32.63|30.23|0
1657723500000|2022-07-13 14:45:00|32.57|30.17|32.38|29.98|32.77|30.37|32.19|29.79|0
1657723800000|2022-07-13 14:50:00|32.33|29.93|32.64|30.24|33.31|30.91|32.04|29.64|0
1657724100000|2022-07-13 14:55:00|32.62|30.22|32.45|30.05|32.64|30.24|32.19|29.79|0
1657724400000|2022-07-13 15:00:00|32.43|30.03|32.52|30.12|32.74|30.34|32.28|29.88|0
1657724700000|2022-07-13 15:05:00|32.46|30.06|32.65|30.25|32.65|30.25|31.56|29.16|0
1657725000000|2022-07-13 15:10:00|32.67|30.27|32.46|30.06|32.7|30.3|32.33|29.93|0
1657725300000|2022-07-13 15:15:00|32.43|30.03|32.92|30.52|33.01|30.61|32.41|30.01|0
1657725600000|2022-07-13 15:20:00|32.87|30.47|33.05|30.65|33.05|30.65|32.66|30.26|0
1657725900000|2022-07-13 15:25:00|33.06|30.66|33.43|31.03|33.63|31.23|32.71|30.31|0
1657726200000|2022-07-13 15:30:00|33.47|31.07|33.93|31.53|33.93|31.53|33.4|31|0
1657726500000|2022-07-13 15:35:00|33.95|31.55|33.95|31.55|34.04|31.64|33.82|31.42|0
1657726800000|2022-07-13 15:40:00|33.96|31.56|34.12|31.72|34.18|31.78|33.8|31.4|0
1657727100000|2022-07-13 15:45:00|34.21|31.81|33.92|31.52|34.38|31.98|33.91|31.51|0
1657727400000|2022-07-13 15:50:00|33.94|31.54|33.69|31.29|33.96|31.56|33.32|30.92|0
1657727700000|2022-07-13 15:55:00|33.71|31.31|33.8|31.4|33.81|31.41|33.55|31.15|0
1657728000000|2022-07-13 16:00:00|33.76|31.36|33.34|30.94|33.92|31.52|33.32|30.92|0
1657728300000|2022-07-13 16:05:00|33.35|30.95|33.19|30.79|33.44|31.04|33.05|30.65|0
1657728600000|2022-07-13 16:10:00|33.21|30.81|33.88|31.48|33.93|31.53|33.21|30.81|0
1657728900000|2022-07-13 16:15:00|33.91|31.51|33.73|31.33|34.02|31.62|33.73|31.33|0
1657729200000|2022-07-13 16:20:00|33.71|31.31|33.48|31.08|33.94|31.54|33.45|31.05|0
1657729500000|2022-07-13 16:25:00|33.5|31.1|33.27|30.87|33.62|31.22|33.22|30.82|0
1657729800000|2022-07-13 16:30:00|33.25|30.85|33.08|30.68|33.43|31.03|32.96|30.56|0
1657730100000|2022-07-13 16:35:00|33.13|30.73|32.63|30.23|33.55|31.15|32.63|30.23|0
1657730400000|2022-07-13 16:40:00|32.6|30.2|32.8|30.4|32.96|30.56|32.6|30.2|0
1657730700000|2022-07-13 16:45:00|32.82|30.42|32.74|30.34|32.98|30.58|32.67|30.27|0
1657731000000|2022-07-13 16:50:00|32.75|30.35|32.46|30.06|32.89|30.49|32.42|30.02|0
1657731300000|2022-07-13 16:55:00|32.41|30.01|32.27|29.87|32.63|30.23|32.27|29.87|0
1657731600000|2022-07-13 17:00:00|32.25|29.85|31.84|29.44|32.53|30.13|31.54|29.14|0
1657731900000|2022-07-13 17:05:00|31.79|29.39|32.08|29.68|32.22|29.82|31.64|29.24|0
1657732200000|2022-07-13 17:10:00|32.11|29.71|32.66|30.26|32.85|30.45|31.84|29.44|0
1657732500000|2022-07-13 17:15:00|32.62|30.22|33.49|31.09|33.61|31.21|32.62|30.22|0
1657732800000|2022-07-13 17:20:00|33.47|31.07|33.22|30.82|33.63|31.23|33.22|30.82|0
1657733100000|2022-07-13 17:25:00|33.24|30.84|33.24|30.84|33.54|31.14|33.21|30.81|0
1657733400000|2022-07-13 17:30:00|33.26|30.86|33.47|31.07|33.66|31.26|33.26|30.86|0
1657733700000|2022-07-13 17:35:00|33.48|31.08|33.76|31.36|33.8|31.4|33.45|31.05|0
1657734000000|2022-07-13 17:40:00|33.78|31.38|33.36|30.96|33.78|31.38|33.29|30.89|0
1657734300000|2022-07-13 17:45:00|33.31|30.91|33.1|30.7|33.43|31.03|33.04|30.64|0
1657734600000|2022-07-13 17:50:00|33.08|30.68|33.32|30.92|33.32|30.92|32.99|30.59|0
1657734900000|2022-07-13 17:55:00|33.37|30.97|33.15|30.75|33.42|31.02|33.09|30.69|0
1657735200000|2022-07-13 18:00:00|33.16|30.76|34.7|32.3|34.74|32.34|33.16|30.76|0
1657735500000|2022-07-13 18:05:00|34.74|32.34|33.58|31.18|34.74|32.34|32.91|30.51|0
1657735800000|2022-07-13 18:10:00|33.57|31.17|33.02|30.62|33.62|31.22|33|30.6|0
1657736100000|2022-07-13 18:15:00|33.04|30.64|32.98|30.58|33.49|31.09|32.97|30.57|0
1657736400000|2022-07-13 18:20:00|33.02|30.62|32.74|30.34|33.28|30.88|32.64|30.24|0
1657736700000|2022-07-13 18:25:00|32.69|30.29|33.39|30.99|33.44|31.04|32.27|29.87|0
1657737000000|2022-07-13 18:30:00|34.14|31.74|30.96|28.56|34.43|32.03|30.44|28.04|0
1657737300000|2022-07-13 18:35:00|30.93|28.53|30.85|28.45|31.16|28.76|30.81|28.41|0
1657737600000|2022-07-13 18:40:00|30.83|28.43|31.06|28.66|31.06|28.66|30.73|28.33|0
1657737900000|2022-07-13 18:45:00|30.99|28.59|31.52|29.12|31.76|29.36|30.8|28.4|0
1657738200000|2022-07-13 18:50:00|31.5|29.1|31.6|29.2|31.62|29.22|31.2|28.8|0
1657738500000|2022-07-13 18:55:00|31.62|29.22|31.05|28.65|31.9|29.5|31.01|28.61|0
1657738800000|2022-07-13 19:00:00|31.03|28.63|31.1|28.7|31.4|29|30.96|28.56|0
1657739100000|2022-07-13 19:05:00|31.11|28.71|31.67|29.27|31.9|29.5|31.11|28.71|0
1657739400000|2022-07-13 19:10:00|31.71|29.31|31.38|28.98|31.75|29.35|31.29|28.89|0
1657739700000|2022-07-13 19:15:00|31.39|28.99|31.27|28.87|31.56|29.16|31.24|28.84|0
1657740000000|2022-07-13 19:20:00|31.26|28.86|31.42|29.02|31.54|29.14|31.19|28.79|0
1657740300000|2022-07-13 19:25:00|31.44|29.04|31.76|29.36|31.79|29.39|31.44|29.04|0
1657740600000|2022-07-13 19:30:00|31.79|29.39|32.32|29.92|32.34|29.94|31.66|29.26|0
1657740900000|2022-07-13 19:35:00|31.66|29.26|31.93|29.53|32.37|29.97|31.63|29.23|0
1657741200000|2022-07-13 19:40:00|31.96|29.56|32.37|29.97|32.42|30.02|31.96|29.56|0
1657741500000|2022-07-13 19:45:00|32.39|29.99|32.34|29.94|32.56|30.16|32.25|29.85|0
1657741800000|2022-07-13 19:50:00|32.44|30.04|32.27|29.87|32.67|30.27|32.16|29.76|0
1657742100000|2022-07-13 19:55:00|32.28|29.88|32.72|30.32|32.72|30.32|32.04|29.64|0
1657742400000|2022-07-13 20:00:00|32.73|30.33|32.7|30.3|32.84|30.44|32.61|30.21|0
1657742700000|2022-07-13 20:05:00|32.71|30.31|32.83|30.43|32.89|30.49|32.68|30.28|0
1657743000000|2022-07-13 20:10:00|32.8|30.4|33.04|30.64|33.04|30.64|32.73|30.33|0
1657743300000|2022-07-13 20:15:00|33.23|30.43|33.37|30.57|33.37|30.57|33.17|30.37|0
1657743600000|2022-07-13 20:20:00|33.38|30.58|33.35|30.55|33.4|30.6|33.33|30.53|0
1657743900000|2022-07-13 20:25:00|33.38|30.58|33.29|30.49|33.44|30.64|33.29|30.49|0
1657744200000|2022-07-13 20:30:00|33.31|30.51|33.29|30.49|33.31|30.51|33.26|30.46|0
1657744500000|2022-07-13 20:35:00|33.27|30.47|33.34|30.54|33.41|30.61|33.27|30.47|0
1657744800000|2022-07-13 20:40:00|33.33|30.53|33.41|30.61|33.41|30.61|33.31|30.51|0
1657745100000|2022-07-13 20:45:00|33.39|30.59|33.45|30.65|33.48|30.68|33.38|30.58|0
1657745400000|2022-07-13 20:50:00|33.43|30.63|33.36|30.56|33.48|30.68|33.34|30.54|0
1657745700000|2022-07-13 20:55:00|33.37|30.57|33.1|30.3|34.05|31.25|33.08|30.28|0
1657746000000|2022-07-13 21:00:00|33.12|30.32|33.13|30.33|33.14|30.34|33.12|30.32|0
1657746300000|2022-07-13 21:05:00|33.12|30.32|33.13|30.33|33.13|30.33|33.12|30.32|0
1657746600000|2022-07-13 21:10:00|33.14|30.34|33.17|30.37|33.2|30.4|33.14|30.34|0
1657746900000|2022-07-13 21:15:00|33.19|30.39|33.19|30.39|33.2|30.4|33.17|30.37|0
1657747200000|2022-07-13 21:20:00|33.17|30.37|33.18|30.38|33.19|30.39|33.16|30.36|0
1657747500000|2022-07-13 21:25:00|33.16|30.36|33.16|30.36|33.17|30.37|33.16|30.36|0
1657747800000|2022-07-13 21:30:00|33.15|30.35|33.17|30.37|33.17|30.37|33.14|30.34|0
1657748100000|2022-07-13 21:35:00|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1657748400000|2022-07-13 21:40:00|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1657748700000|2022-07-13 21:45:00|33.14|30.34|33.15|30.35|33.16|30.36|33.14|30.34|0
1657749000000|2022-07-13 21:50:00|33.16|30.36|33.16|30.36|33.16|30.36|33.15|30.35|0
1657749300000|2022-07-13 21:55:00|33.15|30.35|33.16|30.36|33.17|30.37|33.15|30.35|0
1657749600000|2022-07-13 22:00:00|33.21|30.41|33.21|30.41|33.31|30.51|33.11|30.31|0
1657749900000|2022-07-13 22:05:00|33.24|30.44|33.42|30.62|33.46|30.66|33.23|30.43|0
1657750200000|2022-07-13 22:10:00|33.43|30.63|33.34|30.54|33.44|30.64|33.33|30.53|0
1657750500000|2022-07-13 22:15:00|33.35|30.55|33.3|30.5|33.35|30.55|33.25|30.45|0
1657750800000|2022-07-13 22:20:00|33.28|30.48|33.31|30.51|33.37|30.57|33.26|30.46|0
1657751100000|2022-07-13 22:25:00|33.29|30.49|33.31|30.51|33.45|30.65|33.29|30.49|0
1657751400000|2022-07-13 22:30:00|33.33|30.53|33.61|30.81|33.61|30.81|33.31|30.51|0
1657751700000|2022-07-13 22:35:00|33.59|30.79|33.9|31.1|33.92|31.12|33.59|30.79|0
1657752000000|2022-07-13 22:40:00|33.86|31.06|33.93|31.13|33.93|31.13|33.77|30.97|0
1657752300000|2022-07-13 22:45:00|33.91|31.11|33.9|31.1|34.04|31.24|33.81|31.01|0
1657752600000|2022-07-13 22:50:00|33.89|31.09|33.82|31.02|33.89|31.09|33.71|30.91|0
1657752900000|2022-07-13 22:55:00|33.81|31.01|33.81|31.01|33.85|31.05|33.77|30.97|0
1657753200000|2022-07-13 23:00:00|33.8|31|33.68|30.88|33.84|31.04|33.59|30.79|0
1657753500000|2022-07-13 23:05:00|33.69|30.89|33.67|30.87|33.76|30.96|33.67|30.87|0
1657753800000|2022-07-13 23:10:00|33.69|30.89|34.05|31.25|34.07|31.27|33.69|30.89|0
1657754100000|2022-07-13 23:15:00|34.07|31.27|34.14|31.34|34.14|31.34|34.01|31.21|0
1657754400000|2022-07-13 23:20:00|34.12|31.32|33.96|31.16|34.14|31.34|33.94|31.14|0
1657754700000|2022-07-13 23:25:00|33.94|31.14|34.06|31.26|34.08|31.28|33.93|31.13|0
1657755000000|2022-07-13 23:30:00|34.08|31.28|34.01|31.21|34.08|31.28|33.92|31.12|0
1657755300000|2022-07-13 23:35:00|34|31.2|34.42|31.62|34.42|31.62|33.99|31.19|0
1657755600000|2022-07-13 23:40:00|34.41|31.61|34.41|31.61|34.57|31.77|34.41|31.61|0
1657755900000|2022-07-13 23:45:00|34.42|31.62|34.44|31.64|34.53|31.73|34.4|31.6|0
1657756200000|2022-07-13 23:50:00|34.43|31.63|34.34|31.54|34.46|31.66|34.26|31.46|0
1657756500000|2022-07-13 23:55:00|34.33|31.53|34.31|31.51|34.34|31.54|34.26|31.46|0
1657756800000|2022-07-14 00:00:00|34.33|31.53|34.04|31.24|34.55|31.75|34.02|31.22|0
1657757100000|2022-07-14 00:05:00|34|31.2|34|31.2|34.09|31.29|33.96|31.16|0
1657757400000|2022-07-14 00:10:00|33.98|31.18|33.96|31.16|34.09|31.29|33.94|31.14|0
1657757700000|2022-07-14 00:15:00|34|31.2|33.74|30.94|34|31.2|33.69|30.89|0
1657758000000|2022-07-14 00:20:00|33.71|30.91|33.81|31.01|33.83|31.03|33.64|30.84|0
1657758300000|2022-07-14 00:25:00|33.8|31|33.83|31.03|33.9|31.1|33.74|30.94|0
1657758600000|2022-07-14 00:30:00|33.85|31.05|33.83|31.03|33.87|31.07|33.7|30.9|0
1657758900000|2022-07-14 00:35:00|33.82|31.02|33.83|31.03|33.94|31.14|33.77|30.97|0
1657759200000|2022-07-14 00:40:00|33.81|31.01|33.79|30.99|33.83|31.03|33.7|30.9|0
1657759500000|2022-07-14 00:45:00|33.78|30.98|33.83|31.03|33.93|31.13|33.78|30.98|0
1657759800000|2022-07-14 00:50:00|33.81|31.01|33.74|30.94|33.84|31.04|33.68|30.88|0
1657760100000|2022-07-14 00:55:00|33.72|30.92|33.79|30.99|33.79|30.99|33.66|30.86|0
1657760400000|2022-07-14 01:00:00|33.77|30.97|33.68|30.88|33.86|31.06|33.68|30.88|0
1657760700000|2022-07-14 01:05:00|33.7|30.9|33.69|30.89|33.8|31|33.69|30.89|0
1657761000000|2022-07-14 01:10:00|33.68|30.88|33.64|30.84|33.73|30.93|33.57|30.77|0
1657761300000|2022-07-14 01:15:00|33.6|30.8|33.49|30.69|33.62|30.82|33.42|30.62|0
1657761600000|2022-07-14 01:20:00|33.48|30.68|33.37|30.57|33.51|30.71|33.3|30.5|0
1657761900000|2022-07-14 01:25:00|33.4|30.6|33.4|30.6|33.42|30.62|33.33|30.53|0
1657762200000|2022-07-14 01:30:00|33.39|30.59|33.44|30.64|33.53|30.73|33.35|30.55|0
1657762500000|2022-07-14 01:35:00|33.45|30.65|33.4|30.6|33.53|30.73|33.36|30.56|0
1657762800000|2022-07-14 01:40:00|33.39|30.59|33.45|30.65|33.52|30.72|33.39|30.59|0
1657763100000|2022-07-14 01:45:00|33.44|30.64|33.58|30.78|33.58|30.78|33.41|30.61|0
1657763400000|2022-07-14 01:50:00|33.57|30.77|33.54|30.74|33.68|30.88|33.52|30.72|0
1657763700000|2022-07-14 01:55:00|33.55|30.75|33.28|30.48|33.55|30.75|33.12|30.32|0
1657764000000|2022-07-14 02:00:00|33.24|30.44|33.25|30.45|33.31|30.51|33.18|30.38|0
1657764300000|2022-07-14 02:05:00|33.24|30.44|33.2|30.4|33.27|30.47|33.12|30.32|0
1657764600000|2022-07-14 02:10:00|33.21|30.41|33.21|30.41|33.24|30.44|33.13|30.33|0
1657764900000|2022-07-14 02:15:00|33.23|30.43|33.3|30.5|33.34|30.54|33.19|30.39|0
1657765200000|2022-07-14 02:20:00|33.28|30.48|33.14|30.34|33.29|30.49|33.12|30.32|0
1657765500000|2022-07-14 02:25:00|33.12|30.32|33.16|30.36|33.19|30.39|33.1|30.3|0
1657765800000|2022-07-14 02:30:00|33.17|30.37|33.01|30.21|33.19|30.39|32.94|30.14|0
1657766100000|2022-07-14 02:35:00|33|30.2|32.82|30.02|33|30.2|32.79|29.99|0
1657766400000|2022-07-14 02:40:00|32.86|30.06|32.89|30.09|32.94|30.14|32.75|29.95|0
1657766700000|2022-07-14 02:45:00|32.88|30.08|32.97|30.17|33.03|30.23|32.87|30.07|0
1657767000000|2022-07-14 02:50:00|32.96|30.16|33.06|30.26|33.06|30.26|32.92|30.12|0
1657767300000|2022-07-14 02:55:00|33.04|30.24|32.99|30.19|33.04|30.24|32.96|30.16|0
1657767600000|2022-07-14 03:00:00|32.97|30.17|32.83|30.03|32.99|30.19|32.83|30.03|0
1657767900000|2022-07-14 03:05:00|32.85|30.05|32.78|29.98|32.88|30.08|32.69|29.89|0
1657768200000|2022-07-14 03:10:00|32.76|29.96|32.78|29.98|32.88|30.08|32.73|29.93|0
1657768500000|2022-07-14 03:15:00|32.77|29.97|32.84|30.04|32.84|30.04|32.77|29.97|0
1657768800000|2022-07-14 03:20:00|32.83|30.03|32.69|29.89|32.83|30.03|32.6|29.8|0
1657769100000|2022-07-14 03:25:00|32.68|29.88|32.55|29.75|32.69|29.89|32.46|29.66|0
1657769400000|2022-07-14 03:30:00|32.53|29.73|32.56|29.76|32.63|29.83|32.51|29.71|0
1657769700000|2022-07-14 03:35:00|32.54|29.74|32.63|29.83|32.65|29.85|32.49|29.69|0
1657770000000|2022-07-14 03:40:00|32.62|29.82|32.52|29.72|32.68|29.88|32.4|29.6|0
1657770300000|2022-07-14 03:45:00|32.51|29.71|32.64|29.84|32.64|29.84|32.47|29.67|0
1657770600000|2022-07-14 03:50:00|32.63|29.83|32.68|29.88|32.7|29.9|32.59|29.79|0
1657770900000|2022-07-14 03:55:00|32.71|29.91|32.68|29.88|32.75|29.95|32.66|29.86|0
1657771200000|2022-07-14 04:00:00|32.65|29.85|32.62|29.82|32.66|29.86|32.55|29.75|0
1657771500000|2022-07-14 04:05:00|32.63|29.83|32.76|29.96|32.8|30|32.62|29.82|0
1657771800000|2022-07-14 04:10:00|32.77|29.97|32.81|30.01|32.83|30.03|32.71|29.91|0
1657772100000|2022-07-14 04:15:00|32.79|29.99|32.71|29.91|32.79|29.99|32.65|29.85|0
1657772400000|2022-07-14 04:20:00|32.72|29.92|32.74|29.94|32.79|29.99|32.72|29.92|0
1657772700000|2022-07-14 04:25:00|32.73|29.93|32.67|29.87|32.76|29.96|32.63|29.83|0
1657773000000|2022-07-14 04:30:00|32.66|29.86|32.58|29.78|32.67|29.87|32.56|29.76|0
1657773300000|2022-07-14 04:35:00|32.57|29.77|32.58|29.78|32.61|29.81|32.52|29.72|0
1657773600000|2022-07-14 04:40:00|32.56|29.76|32.57|29.77|32.58|29.78|32.54|29.74|0
1657773900000|2022-07-14 04:45:00|32.56|29.76|32.51|29.71|32.58|29.78|32.43|29.63|0
1657774200000|2022-07-14 04:50:00|32.5|29.7|32.59|29.79|32.63|29.83|32.48|29.68|0
1657774500000|2022-07-14 04:55:00|32.57|29.77|32.59|29.79|32.63|29.83|32.54|29.74|0
1657774800000|2022-07-14 05:00:00|32.56|29.76|32.48|29.68|32.65|29.85|32.45|29.65|0
1657775100000|2022-07-14 05:05:00|32.47|29.67|32.54|29.74|32.55|29.75|32.42|29.62|0
1657775400000|2022-07-14 05:10:00|32.55|29.75|32.52|29.72|32.59|29.79|32.5|29.7|0
1657775700000|2022-07-14 05:15:00|32.53|29.73|32.57|29.77|32.6|29.8|32.45|29.65|0
1657776000000|2022-07-14 05:20:00|32.58|29.78|32.76|29.96|32.79|29.99|32.57|29.77|0
1657776300000|2022-07-14 05:25:00|32.77|29.97|32.76|29.96|32.84|30.04|32.72|29.92|0
1657776600000|2022-07-14 05:30:00|32.75|29.95|32.7|29.9|32.81|30.01|32.69|29.89|0
1657776900000|2022-07-14 05:35:00|32.71|29.91|32.9|30.1|32.9|30.1|32.7|29.9|0
1657777200000|2022-07-14 05:40:00|32.89|30.09|33.17|30.37|33.17|30.37|32.89|30.09|0
1657777500000|2022-07-14 05:45:00|33.19|30.39|33.15|30.35|33.24|30.44|33.12|30.32|0
1657777800000|2022-07-14 05:50:00|33.14|30.34|33.24|30.44|33.29|30.49|33.12|30.32|0
1657778100000|2022-07-14 05:55:00|33.23|30.43|33.23|30.43|33.3|30.5|33.15|30.35|0
1657778400000|2022-07-14 06:00:00|33.2|30.4|33.38|30.58|33.5|30.7|33.15|30.35|0
1657778700000|2022-07-14 06:05:00|33.39|30.59|33.07|30.27|33.41|30.61|33.03|30.23|0
1657779000000|2022-07-14 06:10:00|33.08|30.28|33.02|30.22|33.13|30.33|32.94|30.14|0
1657779300000|2022-07-14 06:15:00|33.04|30.24|33.35|30.55|33.36|30.56|33.04|30.24|0
1657779600000|2022-07-14 06:20:00|33.34|30.54|33.17|30.37|33.46|30.66|32.95|30.15|0
1657779900000|2022-07-14 06:25:00|33.49|30.69|33.46|30.66|33.58|30.78|33.35|30.55|0
1657780200000|2022-07-14 06:30:00|33.51|30.71|33.67|30.87|33.76|30.96|33.44|30.64|0
1657780500000|2022-07-14 06:35:00|33.68|30.88|33.7|30.9|33.77|30.97|33.63|30.83|0
1657780800000|2022-07-14 06:40:00|33.72|30.92|33.61|30.81|33.76|30.96|33.58|30.78|0
1657781100000|2022-07-14 06:45:00|33.63|30.83|33.23|30.43|33.63|30.83|33.19|30.39|0
1657781400000|2022-07-14 06:50:00|33.25|30.45|33.33|30.53|33.33|30.53|33.19|30.39|0
1657781700000|2022-07-14 06:55:00|33.35|30.55|33.35|30.55|33.42|30.62|33.21|30.41|0
1657782000000|2022-07-14 07:00:00|33.33|30.53|33.44|30.64|33.45|30.65|33.08|30.28|0
1657782300000|2022-07-14 07:05:00|33.27|30.87|33.81|31.41|33.83|31.43|33.25|30.85|0
1657782600000|2022-07-14 07:10:00|33.83|31.43|33.66|31.26|33.91|31.51|33.42|31.02|0
1657782900000|2022-07-14 07:15:00|33.67|31.27|33.24|30.84|33.73|31.33|33.08|30.68|0
1657783200000|2022-07-14 07:20:00|33.22|30.82|32.89|30.49|33.46|31.06|32.89|30.49|0
1657783500000|2022-07-14 07:25:00|32.78|30.38|32.87|30.47|33.03|30.63|32.75|30.35|0
1657783800000|2022-07-14 07:30:00|32.89|30.49|33.16|30.76|33.23|30.83|32.78|30.38|0
1657784100000|2022-07-14 07:35:00|33.13|30.73|33.14|30.74|33.17|30.77|32.76|30.36|0
1657784400000|2022-07-14 07:40:00|33.17|30.77|33.18|30.78|33.33|30.93|33|30.6|0
1657784700000|2022-07-14 07:45:00|33.19|30.79|33.55|31.15|33.55|31.15|33.17|30.77|0
1657785000000|2022-07-14 07:50:00|33.53|31.13|33.7|31.3|33.77|31.37|33.47|31.07|0
1657785300000|2022-07-14 07:55:00|33.66|31.26|33.77|31.37|33.84|31.44|33.61|31.21|0
1657785600000|2022-07-14 08:00:00|33.76|31.36|33.46|31.06|34.01|31.61|33.39|30.99|0
1657785900000|2022-07-14 08:05:00|33.43|31.03|33.5|31.1|33.7|31.3|33.43|31.03|0
1657786200000|2022-07-14 08:10:00|33.46|31.06|33.53|31.13|33.66|31.26|33.44|31.04|0
1657786500000|2022-07-14 08:15:00|33.51|31.11|33.6|31.2|33.78|31.38|33.44|31.04|0
1657786800000|2022-07-14 08:20:00|33.58|31.18|34.19|31.79|34.19|31.79|33.58|31.18|0
1657787100000|2022-07-14 08:25:00|34.2|31.8|34.13|31.73|34.26|31.86|34.05|31.65|0
1657787400000|2022-07-14 08:30:00|34.19|31.79|34.38|31.98|34.45|32.05|34.19|31.79|0
1657787700000|2022-07-14 08:35:00|34.36|31.96|34.53|32.13|34.55|32.15|33.6|31.2|0
1657788000000|2022-07-14 08:40:00|34.52|32.12|35|32.6|35|32.6|34.49|32.09|0
1657788300000|2022-07-14 08:45:00|35.02|32.62|35.21|32.81|35.47|33.07|34.68|32.28|0
1657788600000|2022-07-14 08:50:00|35.22|32.82|35.34|32.94|35.43|33.03|35.13|32.73|0
1657788900000|2022-07-14 08:55:00|35.36|32.96|35.24|32.84|35.49|33.09|34.92|32.52|0
1657789200000|2022-07-14 09:00:00|35.23|32.83|35.06|32.66|35.32|32.92|35.06|32.66|0
1657789500000|2022-07-14 09:05:00|35.07|32.67|34.97|32.57|35.18|32.78|34.97|32.57|0
1657789800000|2022-07-14 09:10:00|34.99|32.59|35.08|32.68|35.11|32.71|34.88|32.48|0
1657790100000|2022-07-14 09:15:00|35.07|32.67|35.17|32.77|35.27|32.87|35.02|32.62|0
1657790400000|2022-07-14 09:20:00|35.18|32.78|35.29|32.89|35.36|32.96|35.03|32.63|0
1657790700000|2022-07-14 09:25:00|35.3|32.9|35.1|32.7|35.3|32.9|34.95|32.55|0
1657791000000|2022-07-14 09:30:00|35.11|32.71|35.19|32.79|35.21|32.81|34.89|32.49|0
1657791300000|2022-07-14 09:35:00|35.17|32.77|34.99|32.59|35.27|32.87|34.97|32.57|0
1657791600000|2022-07-14 09:40:00|34.98|32.58|34.72|32.32|35.04|32.64|34.66|32.26|0
1657791900000|2022-07-14 09:45:00|34.74|32.34|34.65|32.25|34.76|32.36|34.65|32.25|0
1657792200000|2022-07-14 09:50:00|34.67|32.27|34.48|32.08|34.85|32.45|34.48|32.08|0
1657792500000|2022-07-14 09:55:00|34.5|32.1|34.52|32.12|34.91|32.51|34.13|31.73|0
1657792800000|2022-07-14 10:00:00|34.53|32.13|33.58|31.18|34.67|32.27|33.58|31.18|0
1657793100000|2022-07-14 10:05:00|33.57|31.17|33.6|31.2|33.6|31.2|33.4|31|0
1657793400000|2022-07-14 10:10:00|33.62|31.22|33.78|31.38|33.86|31.46|33.55|31.15|0
1657793700000|2022-07-14 10:15:00|33.79|31.39|33.79|31.39|33.87|31.47|33.63|31.23|0
1657794000000|2022-07-14 10:20:00|33.8|31.4|33.84|31.44|33.89|31.49|33.6|31.2|0
1657794300000|2022-07-14 10:25:00|33.87|31.47|33.78|31.38|33.87|31.47|33.73|31.33|0
1657794600000|2022-07-14 10:30:00|33.77|31.37|33.69|31.29|33.91|31.51|33.67|31.27|0
1657794900000|2022-07-14 10:35:00|33.67|31.27|33.63|31.23|33.76|31.36|33.57|31.17|0
1657795200000|2022-07-14 10:40:00|33.65|31.25|33.83|31.43|33.86|31.46|33.54|31.14|0
1657795500000|2022-07-14 10:45:00|33.79|31.39|34.27|31.87|34.32|31.92|33.49|31.09|0
1657795800000|2022-07-14 10:50:00|34.26|31.86|34.3|31.9|34.6|32.2|34.26|31.86|0
1657796100000|2022-07-14 10:55:00|34.21|31.81|33.97|31.57|34.46|32.06|33.72|31.32|0
1657796400000|2022-07-14 11:00:00|33.91|31.51|33.72|31.32|33.96|31.56|33.53|31.13|0
1657796700000|2022-07-14 11:05:00|33.71|31.31|33.88|31.48|34.02|31.62|33.67|31.27|0
1657797000000|2022-07-14 11:10:00|33.92|31.52|33.81|31.41|34.14|31.74|33.79|31.39|0
1657797300000|2022-07-14 11:15:00|33.82|31.42|33.78|31.38|33.95|31.55|33.69|31.29|0
1657797600000|2022-07-14 11:20:00|33.77|31.37|33.8|31.4|33.99|31.59|33.69|31.29|0
1657797900000|2022-07-14 11:25:00|33.83|31.43|33.88|31.48|34.13|31.73|33.82|31.42|0
1657798200000|2022-07-14 11:30:00|33.71|31.31|34|31.6|34.26|31.86|33.56|31.16|0
1657798500000|2022-07-14 11:35:00|34.04|31.64|34.17|31.77|34.28|31.88|34.04|31.64|0
1657798800000|2022-07-14 11:40:00|34.2|31.8|34.24|31.84|34.27|31.87|33.91|31.51|0
1657799100000|2022-07-14 11:45:00|34.26|31.86|34.46|32.06|34.53|32.13|34.02|31.62|0
1657799400000|2022-07-14 11:50:00|34.47|32.07|34.53|32.13|34.57|32.17|34.38|31.98|0
1657799700000|2022-07-14 11:55:00|34.51|32.11|34.53|32.13|34.6|32.2|34.38|31.98|0
1657800000000|2022-07-14 12:00:00|34.54|32.14|35.04|32.64|35.14|32.74|34.34|31.94|0
1657800300000|2022-07-14 12:05:00|35.03|32.63|35.2|32.8|35.91|33.51|34.84|32.44|0
1657800600000|2022-07-14 12:10:00|35.18|32.78|35.1|32.7|35.33|32.93|35.04|32.64|0
1657800900000|2022-07-14 12:15:00|35.11|32.71|34.96|32.56|35.16|32.76|34.93|32.53|0
1657801200000|2022-07-14 12:20:00|34.97|32.57|35.01|32.61|35.05|32.65|34.76|32.36|0
1657801500000|2022-07-14 12:25:00|35.04|32.64|34.94|32.54|35.11|32.71|34.89|32.49|0
1657801800000|2022-07-14 12:30:00|34.95|32.55|33.9|31.5|35.55|33.15|33.83|31.43|0
1657802100000|2022-07-14 12:35:00|33.89|31.49|33.79|31.39|34.14|31.74|33.58|31.18|0
1657802400000|2022-07-14 12:40:00|33.75|31.35|34.46|32.06|34.47|32.07|33.75|31.35|0
1657802700000|2022-07-14 12:45:00|34.49|32.09|34.58|32.18|34.77|32.37|34.42|32.02|0
1657803000000|2022-07-14 12:50:00|34.6|32.2|34.47|32.07|34.68|32.28|34.38|31.98|0
1657803300000|2022-07-14 12:55:00|34.49|32.09|34.58|32.18|34.85|32.45|34.41|32.01|0
1657803600000|2022-07-14 13:00:00|34.61|32.21|34.44|32.04|34.77|32.37|34.36|31.96|0
1657803900000|2022-07-14 13:05:00|34.45|32.05|34.94|32.54|34.96|32.56|34.37|31.97|0
1657804200000|2022-07-14 13:10:00|34.91|32.51|35.36|32.96|35.52|33.12|34.72|32.32|0
1657804500000|2022-07-14 13:15:00|35.38|32.98|35.06|32.66|35.38|32.98|35|32.6|0
1657804800000|2022-07-14 13:20:00|35.1|32.7|34.94|32.54|35.13|32.73|34.83|32.43|0
1657805100000|2022-07-14 13:25:00|34.96|32.56|35.14|32.74|35.17|32.77|34.77|32.37|0
1657805400000|2022-07-14 13:30:00|35.17|32.77|35.49|33.09|35.72|33.32|34.64|32.24|0
1657805700000|2022-07-14 13:35:00|35.45|33.05|36.25|33.85|36.34|33.94|35.38|32.98|0
1657806000000|2022-07-14 13:40:00|36.36|33.96|36.23|33.83|36.62|34.22|35.71|33.31|0
1657806300000|2022-07-14 13:45:00|36.25|33.85|35.63|33.23|36.29|33.89|35.36|32.96|0
1657806600000|2022-07-14 13:50:00|35.66|33.26|35.47|33.07|35.8|33.4|35.01|32.61|0
1657806900000|2022-07-14 13:55:00|35.43|33.03|35.89|33.49|35.89|33.49|35.26|32.86|0
1657807200000|2022-07-14 14:00:00|35.93|33.53|36.68|34.28|36.7|34.3|35.93|33.53|0
1657807500000|2022-07-14 14:05:00|36.47|34.07|36.75|34.35|36.91|34.51|36.45|34.05|0
1657807800000|2022-07-14 14:10:00|36.79|34.39|36.59|34.19|37.05|34.65|36.53|34.13|0
1657808100000|2022-07-14 14:15:00|36.61|34.21|37.4|35|37.54|35.14|36.45|34.05|0
1657808400000|2022-07-14 14:20:00|37.42|35.02|36.94|34.54|37.42|35.02|36.84|34.44|0
1657808700000|2022-07-14 14:25:00|37|34.6|36.9|34.5|37.14|34.74|36.72|34.32|0
1657809000000|2022-07-14 14:30:00|36.92|34.52|37|34.6|37.28|34.88|36.39|33.99|0
1657809300000|2022-07-14 14:35:00|36.98|34.58|36.54|34.14|37.02|34.62|36.5|34.1|0
1657809600000|2022-07-14 14:40:00|36.56|34.16|36.46|34.06|36.56|34.16|36.15|33.75|0
1657809900000|2022-07-14 14:45:00|36.5|34.1|36.28|33.88|36.75|34.35|36.23|33.83|0
1657810200000|2022-07-14 14:50:00|36.2|33.8|36.19|33.79|36.82|34.42|36.08|33.68|0
1657810500000|2022-07-14 14:55:00|36.27|33.87|36.72|34.32|36.87|34.47|36.25|33.85|0
1657810800000|2022-07-14 15:00:00|36.52|34.12|36.34|33.94|36.73|34.33|35.9|33.5|0
1657811100000|2022-07-14 15:05:00|36.38|33.98|35.7|33.3|36.4|34|35.7|33.3|0
1657811400000|2022-07-14 15:10:00|35.74|33.34|35.95|33.55|36.07|33.67|35.59|33.19|0
1657811700000|2022-07-14 15:15:00|35.99|33.59|35.53|33.13|36.28|33.88|35.51|33.11|0
1657812000000|2022-07-14 15:20:00|35.55|33.15|35.37|32.97|35.68|33.28|35.03|32.63|0
1657812300000|2022-07-14 15:25:00|35.39|32.99|35.2|32.8|35.45|33.05|35.17|32.77|0
1657812600000|2022-07-14 15:30:00|35.24|32.84|35.5|33.1|36.15|33.75|35.09|32.69|0
1657812900000|2022-07-14 15:35:00|35.48|33.08|35.29|32.89|35.74|33.34|35.15|32.75|0
1657813200000|2022-07-14 15:40:00|35.28|32.88|34.16|31.76|35.28|32.88|33.85|31.45|0
1657813500000|2022-07-14 15:45:00|34.2|31.8|34.6|32.2|34.98|32.58|34.09|31.69|0
1657813800000|2022-07-14 15:50:00|34.62|32.22|34.67|32.27|34.73|32.33|34.32|31.92|0
1657814100000|2022-07-14 15:55:00|34.65|32.25|34.41|32.01|34.78|32.38|34.26|31.86|0
1657814400000|2022-07-14 16:00:00|34.37|31.97|34.5|32.1|34.67|32.27|34.24|31.84|0
1657814700000|2022-07-14 16:05:00|34.52|32.12|34.85|32.45|34.97|32.57|34.5|32.1|0
1657815000000|2022-07-14 16:10:00|34.82|32.42|34.23|31.83|34.87|32.47|34.12|31.72|0
1657815300000|2022-07-14 16:15:00|34.19|31.79|34.25|31.85|34.56|32.16|33.99|31.59|0
1657815600000|2022-07-14 16:20:00|34.29|31.89|34.54|32.14|34.54|32.14|34.01|31.61|0
1657815900000|2022-07-14 16:25:00|34.51|32.11|35.08|32.68|35.1|32.7|34.51|32.11|0
1657816200000|2022-07-14 16:30:00|35.05|32.65|34.91|32.51|35.05|32.65|34.67|32.27|0
1657816500000|2022-07-14 16:35:00|34.93|32.53|34.87|32.47|35.06|32.66|34.8|32.4|0
1657816800000|2022-07-14 16:40:00|34.86|32.46|35.1|32.7|35.27|32.87|34.86|32.46|0
1657817100000|2022-07-14 16:45:00|35.06|32.66|35.8|33.4|35.82|33.42|35|32.6|0
1657817400000|2022-07-14 16:50:00|35.82|33.42|35.29|32.89|35.88|33.48|34.83|32.43|0
1657817700000|2022-07-14 16:55:00|35.27|32.87|35.12|32.72|35.46|33.06|35.09|32.69|0
1657818000000|2022-07-14 17:00:00|35.11|32.71|35.38|32.98|35.49|33.09|35.08|32.68|0
1657818300000|2022-07-14 17:05:00|35.42|33.02|35.11|32.71|35.65|33.25|35.09|32.69|0
1657818600000|2022-07-14 17:10:00|35.13|32.73|35.14|32.74|35.8|33.4|35.13|32.73|0
1657818900000|2022-07-14 17:15:00|35.16|32.76|34.58|32.18|35.32|32.92|34.45|32.05|0
1657819200000|2022-07-14 17:20:00|34.53|32.13|34.47|32.07|34.75|32.35|34.32|31.92|0
1657819500000|2022-07-14 17:25:00|34.5|32.1|34.11|31.71|34.5|32.1|34.06|31.66|0
1657819800000|2022-07-14 17:30:00|34.13|31.73|34.63|32.23|34.67|32.27|34.13|31.73|0
1657820100000|2022-07-14 17:35:00|34.65|32.25|34.2|31.8|34.65|32.25|34.11|31.71|0
1657820400000|2022-07-14 17:40:00|34.18|31.78|33.94|31.54|34.22|31.82|33.83|31.43|0
1657820700000|2022-07-14 17:45:00|33.91|31.51|33.77|31.37|34.13|31.73|33.72|31.32|0
1657821000000|2022-07-14 17:50:00|33.75|31.35|33.92|31.52|34.17|31.77|33.53|31.13|0
1657821300000|2022-07-14 17:55:00|33.84|31.44|33.64|31.24|33.88|31.48|33.55|31.15|0
1657821600000|2022-07-14 18:00:00|33.68|31.28|33.42|31.02|33.75|31.35|33.33|30.93|0
1657821900000|2022-07-14 18:05:00|33.46|31.06|33.26|30.86|33.62|31.22|33.15|30.75|0
1657822200000|2022-07-14 18:10:00|33.31|30.91|33.37|30.97|33.57|31.17|33.24|30.84|0
1657822500000|2022-07-14 18:15:00|33.35|30.95|32.67|30.27|33.46|31.06|32.56|30.16|0
1657822800000|2022-07-14 18:20:00|32.63|30.23|32.67|30.27|32.99|30.59|32.28|29.88|0
1657823100000|2022-07-14 18:25:00|32.6|30.2|32.42|30.02|32.83|30.43|32.37|29.97|0
1657823400000|2022-07-14 18:30:00|32.4|30|32.35|29.95|32.58|30.18|32.26|29.86|0
1657823700000|2022-07-14 18:35:00|32.33|29.93|32.22|29.82|32.55|30.15|31.89|29.49|0
1657824000000|2022-07-14 18:40:00|32.2|29.8|32.79|30.39|32.9|30.5|32.2|29.8|0
1657824300000|2022-07-14 18:45:00|32.81|30.41|32.7|30.3|32.99|30.59|32.69|30.29|0
1657824600000|2022-07-14 18:50:00|32.69|30.29|32.93|30.53|33.04|30.64|32.69|30.29|0
1657824900000|2022-07-14 18:55:00|32.91|30.51|32.6|30.2|32.91|30.51|32.4|30|0
1657825200000|2022-07-14 19:00:00|32.53|30.13|32.68|30.28|32.74|30.34|32.37|29.97|0
1657825500000|2022-07-14 19:05:00|32.7|30.3|32.62|30.22|32.75|30.35|31.92|29.52|0
1657825800000|2022-07-14 19:10:00|32.63|30.23|32.18|29.78|32.67|30.27|32.14|29.74|0
1657826100000|2022-07-14 19:15:00|32.19|29.79|32.26|29.86|32.54|30.14|32.12|29.72|0
1657826400000|2022-07-14 19:20:00|32.23|29.83|31.79|29.39|32.3|29.9|31.76|29.36|0
1657826700000|2022-07-14 19:25:00|31.76|29.36|31.71|29.31|31.98|29.58|31.71|29.31|0
1657827000000|2022-07-14 19:30:00|31.69|29.29|32.02|29.62|32.02|29.62|31.67|29.27|0
1657827300000|2022-07-14 19:35:00|32.1|29.7|32.33|29.93|32.47|30.07|32.02|29.62|0
1657827600000|2022-07-14 19:40:00|32.4|30|32.22|29.82|32.47|30.07|32.15|29.75|0
1657827900000|2022-07-14 19:45:00|32.31|29.91|32.29|29.89|32.62|30.22|32.12|29.72|0
1657828200000|2022-07-14 19:50:00|32.17|29.77|32.03|29.63|32.2|29.8|31.96|29.56|0
1657828500000|2022-07-14 19:55:00|32.08|29.68|32.13|29.73|32.29|29.89|31.77|29.37|0
1657828800000|2022-07-14 20:00:00|32.04|29.64|31.77|29.37|32.06|29.66|31.75|29.35|0
1657829100000|2022-07-14 20:05:00|31.75|29.35|31.9|29.5|32.01|29.61|31.75|29.35|0
1657829400000|2022-07-14 20:10:00|31.94|29.54|31.8|29.4|32.07|29.67|31.8|29.4|0
1657829700000|2022-07-14 20:15:00|32.03|29.23|32.2|29.4|32.2|29.4|32.03|29.23|0
1657830000000|2022-07-14 20:20:00|32.22|29.42|32.22|29.42|32.25|29.45|32.15|29.35|0
1657830300000|2022-07-14 20:25:00|32.2|29.4|32.18|29.38|32.22|29.42|32.18|29.38|0
1657830600000|2022-07-14 20:30:00|32.2|29.4|32.22|29.42|32.22|29.42|32.18|29.38|0
1657830900000|2022-07-14 20:35:00|32.2|29.4|32.08|29.28|32.22|29.42|32.06|29.26|0
1657831200000|2022-07-14 20:40:00|32.06|29.26|31.99|29.19|32.08|29.28|31.96|29.16|0
1657831500000|2022-07-14 20:45:00|32.01|29.21|32.02|29.22|32.06|29.26|32.01|29.21|0
1657831800000|2022-07-14 20:50:00|32.01|29.21|32.07|29.27|32.07|29.27|31.99|29.19|0
1657832100000|2022-07-14 20:55:00|32.09|29.29|32.1|29.3|32.16|29.36|32.07|29.27|0
1657832400000|2022-07-14 21:00:00|32.12|29.32|32.15|29.35|32.19|29.39|32.09|29.29|0
1657832700000|2022-07-14 21:05:00|32.17|29.37|32.14|29.34|32.17|29.37|32.14|29.34|0
1657833000000|2022-07-14 21:10:00|32.15|29.35|32.15|29.35|32.16|29.36|32.14|29.34|0
1657833300000|2022-07-14 21:15:00|32.14|29.34|32.13|29.33|32.14|29.34|32.13|29.33|0
1657833600000|2022-07-14 21:20:00|32.14|29.34|32.14|29.34|32.14|29.34|32.13|29.33|0
1657833900000|2022-07-14 21:25:00|32.13|29.33|32.12|29.32|32.13|29.33|32.12|29.32|0
1657834200000|2022-07-14 21:30:00|32.13|29.33|32.12|29.32|32.13|29.33|32.12|29.32|0
1657834500000|2022-07-14 21:35:00|32.11|29.31|32.11|29.31|32.12|29.32|32.11|29.31|0
1657834800000|2022-07-14 21:40:00|32.1|29.3|32.09|29.29|32.1|29.3|32.09|29.29|0
1657835100000|2022-07-14 21:45:00|32.08|29.28|32.08|29.28|32.08|29.28|32.08|29.28|0
1657835400000|2022-07-14 21:50:00|32.07|29.27|32.07|29.27|32.07|29.27|32.07|29.27|0
1657836000000|2022-07-14 22:00:00|32|29.2|31.9|29.1|32|29.2|31.76|28.96|0
1657836300000|2022-07-14 22:05:00|31.93|29.13|31.76|28.96|31.98|29.18|31.76|28.96|0
1657836600000|2022-07-14 22:10:00|31.78|28.98|31.81|29.01|31.85|29.05|31.77|28.97|0
1657836900000|2022-07-14 22:15:00|31.8|29|31.62|28.82|31.8|29|31.62|28.82|0
1657837200000|2022-07-14 22:20:00|31.67|28.87|31.67|28.87|31.81|29.01|31.62|28.82|0
1657837500000|2022-07-14 22:25:00|31.68|28.88|31.65|28.85|31.69|28.89|31.59|28.79|0
1657837800000|2022-07-14 22:30:00|31.64|28.84|31.58|28.78|31.64|28.84|31.57|28.77|0
1657838100000|2022-07-14 22:35:00|31.57|28.77|31.43|28.63|31.6|28.8|31.35|28.55|0
1657838400000|2022-07-14 22:40:00|31.41|28.61|31.36|28.56|31.41|28.61|31.28|28.48|0
1657838700000|2022-07-14 22:45:00|31.38|28.58|31.36|28.56|31.39|28.59|31.29|28.49|0
1657839000000|2022-07-14 22:50:00|31.38|28.58|31.51|28.71|31.53|28.73|31.38|28.58|0
1657839300000|2022-07-14 22:55:00|31.49|28.69|31.49|28.69|31.53|28.73|31.44|28.64|0
1657839600000|2022-07-14 23:00:00|31.48|28.68|31.49|28.69|31.51|28.71|31.46|28.66|0
1657839900000|2022-07-14 23:05:00|31.51|28.71|31.46|28.66|31.51|28.71|31.39|28.59|0
1657840200000|2022-07-14 23:10:00|31.47|28.67|31.56|28.76|31.56|28.76|31.47|28.67|0
1657840500000|2022-07-14 23:15:00|31.54|28.74|31.54|28.74|31.56|28.76|31.52|28.72|0
1657840800000|2022-07-14 23:20:00|31.55|28.75|31.55|28.75|31.55|28.75|31.52|28.72|0
1657841100000|2022-07-14 23:25:00|31.54|28.74|31.45|28.65|31.54|28.74|31.42|28.62|0
1657841400000|2022-07-14 23:30:00|31.42|28.62|31.48|28.68|31.5|28.7|31.42|28.62|0
1657841700000|2022-07-14 23:35:00|31.5|28.7|31.28|28.48|31.5|28.7|31.28|28.48|0
1657842000000|2022-07-14 23:40:00|31.26|28.46|31.25|28.45|31.28|28.48|31.13|28.33|0
1657842300000|2022-07-14 23:45:00|31.26|28.46|31.19|28.39|31.26|28.46|31.19|28.39|0
1657842600000|2022-07-14 23:50:00|31.21|28.41|31.31|28.51|31.33|28.53|31.18|28.38|0
1657842900000|2022-07-14 23:55:00|31.34|28.54|31.02|28.22|31.34|28.54|31.01|28.21|0
1657843200000|2022-07-15 00:00:00|31.04|28.24|31.24|28.44|31.32|28.52|31.01|28.21|0
1657843500000|2022-07-15 00:05:00|31.23|28.43|31.31|28.51|31.41|28.61|31.23|28.43|0
1657843800000|2022-07-15 00:10:00|31.34|28.54|31.47|28.67|31.49|28.69|31.27|28.47|0
1657844100000|2022-07-15 00:15:00|31.46|28.66|31.6|28.8|31.71|28.91|31.43|28.63|0
1657844400000|2022-07-15 00:20:00|31.64|28.84|31.84|29.04|31.84|29.04|31.59|28.79|0
1657844700000|2022-07-15 00:25:00|31.85|29.05|31.92|29.12|32|29.2|31.78|28.98|0
1657845000000|2022-07-15 00:30:00|31.93|29.13|31.69|28.89|31.96|29.16|31.67|28.87|0
1657845300000|2022-07-15 00:35:00|31.67|28.87|31.82|29.02|31.89|29.09|31.64|28.84|0
1657845600000|2022-07-15 00:40:00|31.81|29.01|32.22|29.42|32.31|29.51|31.81|29.01|0
1657845900000|2022-07-15 00:45:00|32.2|29.4|31.98|29.18|32.27|29.47|31.96|29.16|0
1657846200000|2022-07-15 00:50:00|32.01|29.21|32.08|29.28|32.08|29.28|31.99|29.19|0
1657846500000|2022-07-15 00:55:00|32.06|29.26|32.32|29.52|32.32|29.52|32.03|29.23|0
1657846800000|2022-07-15 01:00:00|32.35|29.55|32.25|29.45|32.4|29.6|32.24|29.44|0
1657847100000|2022-07-15 01:05:00|32.27|29.47|32.32|29.52|32.49|29.69|32.23|29.43|0
1657847400000|2022-07-15 01:10:00|32.31|29.51|32.23|29.43|32.4|29.6|32.23|29.43|0
1657847700000|2022-07-15 01:15:00|32.25|29.45|32.27|29.47|32.28|29.48|32.16|29.36|0
1657848000000|2022-07-15 01:20:00|32.28|29.48|32.12|29.32|32.37|29.57|32.04|29.24|0
1657848300000|2022-07-15 01:25:00|32.13|29.33|32|29.2|32.2|29.4|31.95|29.15|0
1657848600000|2022-07-15 01:30:00|31.98|29.18|32|29.2|32.02|29.22|31.83|29.03|0
1657848900000|2022-07-15 01:35:00|31.96|29.16|31.95|29.15|32.1|29.3|31.9|29.1|0
1657849200000|2022-07-15 01:40:00|31.93|29.13|31.93|29.13|32.14|29.34|31.89|29.09|0
1657849500000|2022-07-15 01:45:00|31.95|29.15|31.91|29.11|31.98|29.18|31.81|29.01|0
1657849800000|2022-07-15 01:50:00|31.9|29.1|31.77|28.97|31.91|29.11|31.69|28.89|0
1657850100000|2022-07-15 01:55:00|31.75|28.95|31.65|28.85|31.81|29.01|31.65|28.85|0
1657850400000|2022-07-15 02:00:00|31.67|28.87|31.66|28.86|31.79|28.99|31.62|28.82|0
1657850700000|2022-07-15 02:05:00|31.65|28.85|31.61|28.81|31.68|28.88|31.58|28.78|0
1657851000000|2022-07-15 02:10:00|31.62|28.82|31.68|28.88|31.7|28.9|31.56|28.76|0
1657851300000|2022-07-15 02:15:00|31.67|28.87|31.57|28.77|31.72|28.92|31.55|28.75|0
1657851600000|2022-07-15 02:20:00|31.56|28.76|31.59|28.79|31.63|28.83|31.53|28.73|0
1657851900000|2022-07-15 02:25:00|31.6|28.8|31.58|28.78|31.68|28.88|31.58|28.78|0
1657852200000|2022-07-15 02:30:00|31.54|28.74|31.59|28.79|31.63|28.83|31.52|28.72|0
1657852500000|2022-07-15 02:35:00|31.57|28.77|31.67|28.87|31.73|28.93|31.52|28.72|0
1657852800000|2022-07-15 02:40:00|31.68|28.88|31.68|28.88|31.69|28.89|31.64|28.84|0
1657853100000|2022-07-15 02:45:00|31.66|28.86|31.82|29.02|31.83|29.03|31.66|28.86|0
1657853400000|2022-07-15 02:50:00|31.81|29.01|31.59|28.79|31.81|29.01|31.59|28.79|0
1657853700000|2022-07-15 02:55:00|31.57|28.77|31.55|28.75|31.64|28.84|31.53|28.73|0
1657854000000|2022-07-15 03:00:00|31.57|28.77|31.53|28.73|31.58|28.78|31.5|28.7|0
1657854300000|2022-07-15 03:05:00|31.54|28.74|31.67|28.87|31.67|28.87|31.53|28.73|0
1657854600000|2022-07-15 03:10:00|31.66|28.86|31.69|28.89|31.7|28.9|31.56|28.76|0
1657854900000|2022-07-15 03:15:00|31.68|28.88|31.88|29.08|31.88|29.08|31.61|28.81|0
1657855200000|2022-07-15 03:20:00|31.91|29.11|31.75|28.95|31.97|29.17|31.71|28.91|0
1657855500000|2022-07-15 03:25:00|31.76|28.96|31.77|28.97|31.77|28.97|31.61|28.81|0
1657855800000|2022-07-15 03:30:00|31.76|28.96|31.57|28.77|31.78|28.98|31.57|28.77|0
1657856100000|2022-07-15 03:35:00|31.54|28.74|31.56|28.76|31.66|28.86|31.54|28.74|0
1657856400000|2022-07-15 03:40:00|31.57|28.77|31.55|28.75|31.59|28.79|31.52|28.72|0
1657856700000|2022-07-15 03:45:00|31.53|28.73|31.59|28.79|31.67|28.87|31.5|28.7|0
1657857000000|2022-07-15 03:50:00|31.58|28.78|31.52|28.72|31.64|28.84|31.47|28.67|0
1657857300000|2022-07-15 03:55:00|31.54|28.74|31.5|28.7|31.55|28.75|31.47|28.67|0
1657857600000|2022-07-15 04:00:00|31.48|28.68|31.69|28.89|31.69|28.89|31.48|28.68|0
1657857900000|2022-07-15 04:05:00|31.68|28.88|31.68|28.88|31.74|28.94|31.63|28.83|0
1657858200000|2022-07-15 04:10:00|31.7|28.9|31.63|28.83|31.7|28.9|31.6|28.8|0
1657858500000|2022-07-15 04:15:00|31.65|28.85|31.63|28.83|31.68|28.88|31.61|28.81|0
1657858800000|2022-07-15 04:20:00|31.61|28.81|31.66|28.86|31.7|28.9|31.61|28.81|0
1657859100000|2022-07-15 04:25:00|31.67|28.87|31.68|28.88|31.7|28.9|31.63|28.83|0
1657859400000|2022-07-15 04:30:00|31.67|28.87|31.64|28.84|31.68|28.88|31.6|28.8|0
1657859700000|2022-07-15 04:35:00|31.63|28.83|31.64|28.84|31.73|28.93|31.63|28.83|0
1657860000000|2022-07-15 04:40:00|31.65|28.85|31.71|28.91|31.74|28.94|31.62|28.82|0
1657860300000|2022-07-15 04:45:00|31.72|28.92|31.76|28.96|31.76|28.96|31.67|28.87|0
1657860600000|2022-07-15 04:50:00|31.78|28.98|31.72|28.92|31.83|29.03|31.71|28.91|0
1657860900000|2022-07-15 04:55:00|31.74|28.94|31.76|28.96|31.79|28.99|31.71|28.91|0
1657861200000|2022-07-15 05:00:00|31.72|28.92|31.9|29.1|31.91|29.11|31.69|28.89|0
1657861500000|2022-07-15 05:05:00|31.89|29.09|31.92|29.12|31.94|29.14|31.86|29.06|0
1657861800000|2022-07-15 05:10:00|31.94|29.14|31.98|29.18|32.01|29.21|31.89|29.09|0
1657862100000|2022-07-15 05:15:00|31.97|29.17|32.03|29.23|32.08|29.28|31.97|29.17|0
1657862400000|2022-07-15 05:20:00|32.02|29.22|32.09|29.29|32.12|29.32|31.97|29.17|0
1657862700000|2022-07-15 05:25:00|32.11|29.31|32.14|29.34|32.14|29.34|32.05|29.25|0
1657863000000|2022-07-15 05:30:00|32.17|29.37|32.33|29.53|32.35|29.55|32.12|29.32|0
1657863300000|2022-07-15 05:35:00|32.35|29.55|32.36|29.56|32.36|29.56|32.25|29.45|0
1657863600000|2022-07-15 05:40:00|32.37|29.57|32.33|29.53|32.43|29.63|32.31|29.51|0
1657863900000|2022-07-15 05:45:00|32.34|29.54|32.07|29.27|32.34|29.54|32.07|29.27|0
1657864200000|2022-07-15 05:50:00|32.08|29.28|32.13|29.33|32.13|29.33|31.98|29.18|0
1657864500000|2022-07-15 05:55:00|32.15|29.35|32.05|29.25|32.19|29.39|31.97|29.17|0
1657864800000|2022-07-15 06:00:00|32.08|29.28|32.38|29.58|32.46|29.66|31.96|29.16|0
1657865100000|2022-07-15 06:05:00|32.39|29.59|32.5|29.7|32.83|30.03|32.1|29.3|0
1657865400000|2022-07-15 06:10:00|32.53|29.73|32.34|29.54|32.6|29.8|32.34|29.54|0
1657865700000|2022-07-15 06:15:00|32.36|29.56|32.39|29.59|32.46|29.66|32.32|29.52|0
1657866000000|2022-07-15 06:20:00|32.38|29.58|32.58|29.78|32.65|29.85|32.36|29.56|0
1657866300000|2022-07-15 06:25:00|32.6|29.8|32.65|29.85|32.76|29.96|32.56|29.76|0
1657866600000|2022-07-15 06:30:00|32.67|29.87|32.8|30|32.82|30.02|32.55|29.75|0
1657866900000|2022-07-15 06:35:00|32.79|29.99|33.14|30.34|33.16|30.36|32.77|29.97|0
1657867200000|2022-07-15 06:40:00|33.16|30.36|33.15|30.35|33.26|30.46|33.08|30.28|0
1657867500000|2022-07-15 06:45:00|33.1|30.3|33.12|30.32|33.17|30.37|33|30.2|0
1657867800000|2022-07-15 06:50:00|33.14|30.34|33.14|30.34|33.15|30.35|33.05|30.25|0
1657868100000|2022-07-15 06:55:00|33.15|30.35|33.28|30.48|33.28|30.48|33.11|30.31|0
1657868400000|2022-07-15 07:00:00|33.31|30.51|33.33|30.53|33.49|30.69|33.15|30.35|0
1657868700000|2022-07-15 07:05:00|33.07|30.67|33.34|30.94|33.63|31.23|33.07|30.67|0
1657869000000|2022-07-15 07:10:00|33.32|30.92|33.11|30.71|33.38|30.98|33.07|30.67|0
1657869300000|2022-07-15 07:15:00|33.14|30.74|32.61|30.21|33.16|30.76|32.61|30.21|0
1657869600000|2022-07-15 07:20:00|32.57|30.17|32.52|30.12|32.73|30.33|32.44|30.04|0
1657869900000|2022-07-15 07:25:00|32.48|30.08|32.46|30.06|32.51|30.11|32.25|29.85|0
1657870200000|2022-07-15 07:30:00|32.44|30.04|32.56|30.16|32.62|30.22|32.31|29.91|0
1657870500000|2022-07-15 07:35:00|32.57|30.17|32.34|29.94|32.59|30.19|32.26|29.86|0
1657870800000|2022-07-15 07:40:00|32.38|29.98|32.53|30.13|32.59|30.19|32.35|29.95|0
1657871100000|2022-07-15 07:45:00|32.54|30.14|32.67|30.27|32.67|30.27|32.45|30.05|0
1657871400000|2022-07-15 07:50:00|32.69|30.29|32.77|30.37|32.84|30.44|32.64|30.24|0
1657871700000|2022-07-15 07:55:00|32.79|30.39|32.62|30.22|32.79|30.39|32.52|30.12|0
1657872000000|2022-07-15 08:00:00|32.6|30.2|33|30.6|33|30.6|32.57|30.17|0
1657872300000|2022-07-15 08:05:00|32.93|30.53|32.79|30.39|32.97|30.57|32.74|30.34|0
1657872600000|2022-07-15 08:10:00|32.83|30.43|32.54|30.14|32.83|30.43|32.41|30.01|0
1657872900000|2022-07-15 08:15:00|32.53|30.13|32.58|30.18|32.68|30.28|32.47|30.07|0
1657873200000|2022-07-15 08:20:00|32.55|30.15|32.38|29.98|32.66|30.26|32.35|29.95|0
1657873500000|2022-07-15 08:25:00|32.4|30|32.23|29.83|32.4|30|32.23|29.83|0
1657873800000|2022-07-15 08:30:00|32.19|29.79|32.23|29.83|32.29|29.89|32.1|29.7|0
1657874100000|2022-07-15 08:35:00|32.25|29.85|32.19|29.79|32.26|29.86|32.1|29.7|0
1657874400000|2022-07-15 08:40:00|32.17|29.77|31.79|29.39|32.18|29.78|31.76|29.36|0
1657874700000|2022-07-15 08:45:00|31.77|29.37|31.55|29.15|31.87|29.47|31.53|29.13|0
1657875000000|2022-07-15 08:50:00|31.54|29.14|31.48|29.08|31.58|29.18|31.34|28.94|0
1657875300000|2022-07-15 08:55:00|31.47|29.07|31.73|29.33|31.76|29.36|31.45|29.05|0
1657875600000|2022-07-15 09:00:00|31.76|29.36|31.63|29.23|31.76|29.36|31.58|29.18|0
1657875900000|2022-07-15 09:05:00|31.61|29.21|31.46|29.06|31.61|29.21|31.42|29.02|0
1657876200000|2022-07-15 09:10:00|31.43|29.03|31.47|29.07|31.49|29.09|31.32|28.92|0
1657876500000|2022-07-15 09:15:00|31.44|29.04|31.59|29.19|31.62|29.22|31.4|29|0
1657876800000|2022-07-15 09:20:00|31.63|29.23|31.83|29.43|31.85|29.45|31.59|29.19|0
1657877100000|2022-07-15 09:25:00|31.84|29.44|31.73|29.33|31.85|29.45|31.67|29.27|0
1657877400000|2022-07-15 09:30:00|31.74|29.34|31.55|29.15|31.76|29.36|31.55|29.15|0
1657877700000|2022-07-15 09:35:00|31.57|29.17|31.58|29.18|31.76|29.36|31.56|29.16|0
1657878000000|2022-07-15 09:40:00|31.57|29.17|31.69|29.29|31.73|29.33|31.57|29.17|0
1657878300000|2022-07-15 09:45:00|31.7|29.3|31.89|29.49|31.89|29.49|31.65|29.25|0
1657878600000|2022-07-15 09:50:00|31.87|29.47|32.01|29.61|32.03|29.63|31.86|29.46|0
1657878900000|2022-07-15 09:55:00|32.03|29.63|31.85|29.45|32.03|29.63|31.74|29.34|0
1657879200000|2022-07-15 10:00:00|31.89|29.49|31.91|29.51|32.08|29.68|31.85|29.45|0
1657879500000|2022-07-15 10:05:00|31.9|29.5|31.94|29.54|32.04|29.64|31.89|29.49|0
1657879800000|2022-07-15 10:10:00|31.99|29.59|31.94|29.54|32.01|29.61|31.89|29.49|0
1657880100000|2022-07-15 10:15:00|31.95|29.55|31.99|29.59|32.01|29.61|31.88|29.48|0
1657880400000|2022-07-15 10:20:00|32|29.6|31.78|29.38|32.02|29.62|31.63|29.23|0
1657880700000|2022-07-15 10:25:00|31.79|29.39|31.66|29.26|31.82|29.42|31.62|29.22|0
1657881000000|2022-07-15 10:30:00|31.67|29.27|31.83|29.43|31.83|29.43|31.61|29.21|0
1657881300000|2022-07-15 10:35:00|31.82|29.42|31.78|29.38|31.9|29.5|31.78|29.38|0
1657881600000|2022-07-15 10:40:00|31.77|29.37|31.76|29.36|31.84|29.44|31.74|29.34|0
1657881900000|2022-07-15 10:45:00|31.78|29.38|31.59|29.19|31.8|29.4|31.58|29.18|0
1657882200000|2022-07-15 10:50:00|31.62|29.22|31.65|29.25|31.71|29.31|31.58|29.18|0
1657882500000|2022-07-15 10:55:00|31.64|29.24|31.68|29.28|31.75|29.35|31.62|29.22|0
1657882800000|2022-07-15 11:00:00|31.66|29.26|31.52|29.12|31.7|29.3|31.46|29.06|0
1657883100000|2022-07-15 11:05:00|31.53|29.13|31.53|29.13|31.6|29.2|31.44|29.04|0
1657883400000|2022-07-15 11:10:00|31.54|29.14|31.37|28.97|31.6|29.2|31.34|28.94|0
1657883700000|2022-07-15 11:15:00|31.39|28.99|31.49|29.09|31.5|29.1|31.39|28.99|0
1657884000000|2022-07-15 11:20:00|31.48|29.08|31.32|28.92|31.51|29.11|31.25|28.85|0
1657884300000|2022-07-15 11:25:00|31.31|28.91|31.35|28.95|31.37|28.97|31.22|28.82|0
1657884600000|2022-07-15 11:30:00|31.34|28.94|31.25|28.85|31.35|28.95|31.23|28.83|0
1657884900000|2022-07-15 11:35:00|31.27|28.87|31.4|29|31.42|29.02|31.23|28.83|0
1657885200000|2022-07-15 11:40:00|31.39|28.99|31.6|29.2|31.62|29.22|31.38|28.98|0
1657885500000|2022-07-15 11:45:00|31.62|29.22|31.45|29.05|31.64|29.24|31.45|29.05|0
1657885800000|2022-07-15 11:50:00|31.47|29.07|31.55|29.15|31.58|29.18|31.47|29.07|0
1657886100000|2022-07-15 11:55:00|31.57|29.17|31.79|29.39|31.79|29.39|31.53|29.13|0
1657886400000|2022-07-15 12:00:00|31.77|29.37|31.75|29.35|31.78|29.38|31.6|29.2|0
1657886700000|2022-07-15 12:05:00|31.79|29.39|31.78|29.38|31.85|29.45|31.7|29.3|0
1657887000000|2022-07-15 12:10:00|31.77|29.37|31.78|29.38|31.9|29.5|31.77|29.37|0
1657887300000|2022-07-15 12:15:00|31.8|29.4|32.01|29.61|32.08|29.68|31.77|29.37|0
1657887600000|2022-07-15 12:20:00|32.04|29.64|32.12|29.72|32.25|29.85|32.02|29.62|0
1657887900000|2022-07-15 12:25:00|32.11|29.71|31.74|29.34|32.11|29.71|31.16|28.76|0
1657888200000|2022-07-15 12:30:00|31.83|29.43|31.97|29.57|32.53|30.13|31.57|29.17|0
1657888500000|2022-07-15 12:35:00|32.01|29.61|30.93|28.53|32.08|29.68|30.93|28.53|0
1657888800000|2022-07-15 12:40:00|30.91|28.51|30.88|28.48|31.12|28.72|30.83|28.43|0
1657889100000|2022-07-15 12:45:00|30.85|28.45|29.89|27.49|30.9|28.5|29.83|27.43|0
1657889400000|2022-07-15 12:50:00|29.94|27.54|29.62|27.22|29.94|27.54|29.46|27.06|0
1657889700000|2022-07-15 12:55:00|29.63|27.23|30.57|28.17|31.43|29.03|29.49|27.09|0
1657890000000|2022-07-15 13:00:00|30.59|28.19|30.53|28.13|30.62|28.22|30.23|27.83|0
1657890300000|2022-07-15 13:05:00|30.55|28.15|30.22|27.82|30.57|28.17|30.08|27.68|0
1657890600000|2022-07-15 13:10:00|30.24|27.84|30.52|28.12|30.6|28.2|30.24|27.84|0
1657890900000|2022-07-15 13:15:00|30.53|28.13|30.59|28.19|30.71|28.31|30.52|28.12|0
1657891200000|2022-07-15 13:20:00|30.58|28.18|30.53|28.13|30.74|28.34|30.51|28.11|0
1657891500000|2022-07-15 13:25:00|30.48|28.08|29.93|27.53|30.48|28.08|29.88|27.48|0
1657891800000|2022-07-15 13:30:00|29.9|27.5|29.96|27.56|30.37|27.97|29.54|27.14|0
1657892100000|2022-07-15 13:35:00|29.83|27.43|30.3|27.9|30.41|28.01|29.67|27.27|0
1657892400000|2022-07-15 13:40:00|30.23|27.83|30.28|27.88|30.56|28.16|30.2|27.8|0
1657892700000|2022-07-15 13:45:00|30.23|27.83|30.37|27.97|31.45|29.05|30.16|27.76|0
1657893000000|2022-07-15 13:50:00|30.4|28|30.86|28.46|30.96|28.56|30.33|27.93|0
1657893300000|2022-07-15 13:55:00|30.93|28.53|30.34|27.94|31.02|28.62|30.27|27.87|0
1657893600000|2022-07-15 14:00:00|29.84|27.44|29.51|27.11|29.86|27.46|28.85|26.45|0
1657893900000|2022-07-15 14:05:00|29.54|27.14|29.64|27.24|30.02|27.62|29.34|26.94|0
1657894200000|2022-07-15 14:10:00|29.62|27.22|29.51|27.11|29.81|27.41|29.3|26.9|0
1657894500000|2022-07-15 14:15:00|29.52|27.12|29.4|27|29.7|27.3|29.3|26.9|0
1657894800000|2022-07-15 14:20:00|29.36|26.96|29.19|26.79|30.02|27.62|29.14|26.74|0
1657895100000|2022-07-15 14:25:00|29.14|26.74|28.64|26.24|29.34|26.94|28.6|26.2|0
1657895400000|2022-07-15 14:30:00|28.61|26.21|29.23|26.83|30.42|28.02|28.58|26.18|0
1657895700000|2022-07-15 14:35:00|29.2|26.8|29.51|27.11|29.54|27.14|29.12|26.72|0
1657896000000|2022-07-15 14:40:00|29.46|27.06|29.74|27.34|29.74|27.34|29.38|26.98|0
1657896300000|2022-07-15 14:45:00|29.76|27.36|29.71|27.31|30|27.6|29.62|27.22|0
1657896600000|2022-07-15 14:50:00|29.76|27.36|29.73|27.33|29.87|27.47|29.63|27.23|0
1657896900000|2022-07-15 14:55:00|29.77|27.37|29.47|27.07|29.82|27.42|29.39|26.99|0
1657897200000|2022-07-15 15:00:00|29.49|27.09|28.74|26.34|29.54|27.14|28.68|26.28|0
1657897500000|2022-07-15 15:05:00|28.73|26.33|28.4|26|28.84|26.44|28.33|25.93|0
1657897800000|2022-07-15 15:10:00|28.36|25.96|28.39|25.99|28.6|26.2|28.36|25.96|0
1657898100000|2022-07-15 15:15:00|28.36|25.96|28.43|26.03|28.48|26.08|28.22|25.82|0
1657898400000|2022-07-15 15:20:00|28.42|26.02|28.32|25.92|28.42|26.02|28.22|25.82|0
1657898700000|2022-07-15 15:25:00|28.5|26.1|28.62|26.22|28.63|26.23|28.45|26.05|0
1657899000000|2022-07-15 15:30:00|28.63|26.23|28.66|26.26|28.83|26.43|28.45|26.05|0
1657899300000|2022-07-15 15:35:00|28.65|26.25|28.49|26.09|28.74|26.34|28.45|26.05|0
1657899600000|2022-07-15 15:40:00|28.52|26.12|28.55|26.15|28.68|26.28|28.46|26.06|0
1657899900000|2022-07-15 15:45:00|28.54|26.14|28.52|26.12|28.66|26.26|28.37|25.97|0
1657900200000|2022-07-15 15:50:00|28.57|26.17|28.75|26.35|28.75|26.35|28.57|26.17|0
1657900500000|2022-07-15 15:55:00|28.8|26.4|28.86|26.46|28.9|26.5|28.69|26.29|0
1657900800000|2022-07-15 16:00:00|28.89|26.49|28.78|26.38|29.01|26.61|28.72|26.32|0
1657901100000|2022-07-15 16:05:00|28.79|26.39|29.12|26.72|29.17|26.77|28.79|26.39|0
1657901400000|2022-07-15 16:10:00|29.14|26.74|29.1|26.7|29.28|26.88|29.01|26.61|0
1657901700000|2022-07-15 16:15:00|29.13|26.73|28.91|26.51|29.2|26.8|28.91|26.51|0
1657902000000|2022-07-15 16:20:00|28.93|26.53|28.73|26.33|29.01|26.61|28.58|26.18|0
1657902300000|2022-07-15 16:25:00|28.75|26.35|28.7|26.3|28.8|26.4|28.62|26.22|0
1657902600000|2022-07-15 16:30:00|28.71|26.31|28.88|26.48|29.01|26.61|28.64|26.24|0
1657902900000|2022-07-15 16:35:00|28.91|26.51|28.87|26.47|28.98|26.58|28.8|26.4|0
1657903200000|2022-07-15 16:40:00|28.88|26.48|28.77|26.37|29.05|26.65|28.72|26.32|0
1657903500000|2022-07-15 16:45:00|28.79|26.39|28.63|26.23|28.8|26.4|28.58|26.18|0
1657903800000|2022-07-15 16:50:00|28.62|26.22|28.78|26.38|28.85|26.45|28.58|26.18|0
1657904100000|2022-07-15 16:55:00|28.77|26.37|28.57|26.17|28.83|26.43|28.55|26.15|0
1657904400000|2022-07-15 17:00:00|28.55|26.15|28.41|26.01|28.57|26.17|28.41|26.01|0
1657904700000|2022-07-15 17:05:00|28.4|26|28.29|25.89|28.44|26.04|28.27|25.87|0
1657905000000|2022-07-15 17:10:00|28.3|25.9|28.29|25.89|28.35|25.95|28.24|25.84|0
1657905300000|2022-07-15 17:15:00|28.33|25.93|28.32|25.92|28.42|26.02|28.29|25.89|0
1657905600000|2022-07-15 17:20:00|28.3|25.9|28.28|25.88|28.41|26.01|28.27|25.87|0
1657905900000|2022-07-15 17:25:00|28.27|25.87|28.04|25.64|28.3|25.9|28.04|25.64|0
1657906200000|2022-07-15 17:30:00|28.06|25.66|28.01|25.61|28.13|25.73|27.96|25.56|0
1657906500000|2022-07-15 17:35:00|28.02|25.62|27.96|25.56|28.08|25.68|27.96|25.56|0
1657906800000|2022-07-15 17:40:00|27.95|25.55|28.08|25.68|28.11|25.71|27.95|25.55|0
1657907100000|2022-07-15 17:45:00|28.1|25.7|28.17|25.77|28.17|25.77|28.04|25.64|0
1657907400000|2022-07-15 17:50:00|28.19|25.79|28.4|26|28.4|26|28.11|25.71|0
1657907700000|2022-07-15 17:55:00|28.42|26.02|28.29|25.89|28.45|26.05|28.26|25.86|0
1657908000000|2022-07-15 18:00:00|28.28|25.88|28.5|26.1|28.57|26.17|28.25|25.85|0
1657908300000|2022-07-15 18:05:00|28.49|26.09|28.37|25.97|28.52|26.12|28.37|25.97|0
1657908600000|2022-07-15 18:10:00|28.33|25.93|28.24|25.84|28.45|26.05|28.24|25.84|0
1657908900000|2022-07-15 18:15:00|28.23|25.83|28.16|25.76|28.29|25.89|28.15|25.75|0
1657909200000|2022-07-15 18:20:00|28.15|25.75|28.31|25.91|28.44|26.04|28.15|25.75|0
1657909500000|2022-07-15 18:25:00|28.3|25.9|28.23|25.83|28.47|26.07|28.22|25.82|0
1657909800000|2022-07-15 18:30:00|28.22|25.82|28.25|25.85|28.31|25.91|28.18|25.78|0
1657910100000|2022-07-15 18:35:00|28.27|25.87|28.28|25.88|28.33|25.93|28.24|25.84|0
1657910400000|2022-07-15 18:40:00|28.27|25.87|28.1|25.7|28.3|25.9|28.1|25.7|0
1657910700000|2022-07-15 18:45:00|28.08|25.68|27.93|25.53|28.08|25.68|27.93|25.53|0
1657911000000|2022-07-15 18:50:00|27.94|25.54|28.02|25.62|28.08|25.68|27.93|25.53|0
1657911300000|2022-07-15 18:55:00|28.03|25.63|28.18|25.78|28.22|25.82|28.01|25.61|0
1657911600000|2022-07-15 19:00:00|28.23|25.83|28.14|25.74|28.35|25.95|28.14|25.74|0
1657911900000|2022-07-15 19:05:00|28.15|25.75|28.06|25.66|28.21|25.81|28.05|25.65|0
1657912200000|2022-07-15 19:10:00|28.08|25.68|28.21|25.81|28.23|25.83|28.01|25.61|0
1657912500000|2022-07-15 19:15:00|28.2|25.8|28.21|25.81|28.24|25.84|28.06|25.66|0
1657912800000|2022-07-15 19:20:00|28.19|25.79|28.32|25.92|28.32|25.92|28.07|25.67|0
1657913100000|2022-07-15 19:25:00|28.36|25.96|28.28|25.88|28.36|25.96|28.22|25.82|0
1657913400000|2022-07-15 19:30:00|28.3|25.9|28.53|26.13|28.61|26.21|28.25|25.85|0
1657913700000|2022-07-15 19:35:00|28.51|26.11|28.47|26.07|28.62|26.22|28.31|25.91|0
1657914000000|2022-07-15 19:40:00|28.48|26.08|28.17|25.77|28.51|26.11|28.17|25.77|0
1657914300000|2022-07-15 19:45:00|28.19|25.79|28.4|26|28.42|26.02|28.14|25.74|0
1657914600000|2022-07-15 19:50:00|28.34|25.94|28.19|25.79|28.63|26.23|28.19|25.79|0
1657914900000|2022-07-15 19:55:00|28.16|25.76|27.75|25.35|28.16|25.76|27.66|25.26|0
1657915200000|2022-07-15 20:00:00|27.79|25.39|27.74|25.34|27.91|25.51|27.71|25.31|0
1657915500000|2022-07-15 20:05:00|27.77|25.37|27.73|25.33|27.8|25.4|27.73|25.33|0
1657915800000|2022-07-15 20:10:00|27.71|25.31|27.79|25.39|27.8|25.4|27.67|25.27|0
1658103300000|2022-07-18 00:15:00|27.41|24.8|27.42|24.81|27.47|24.85|27.4|24.79|0
1658103600000|2022-07-18 00:20:00|27.41|24.8|27.38|24.77|27.45|24.83|27.37|24.76|0
1658103900000|2022-07-18 00:25:00|27.37|24.76|27.34|24.73|27.4|24.79|27.34|24.73|0
1658104200000|2022-07-18 00:30:00|27.35|24.75|27.44|24.83|27.45|24.84|27.33|24.73|0
1658104500000|2022-07-18 00:35:00|27.45|24.82|27.65|25.01|27.66|25.03|27.38|24.78|0
1658104800000|2022-07-18 00:40:00|27.63|25|27.69|25.06|27.74|25.1|27.58|24.96|0
1658105100000|2022-07-18 00:45:00|27.68|25.05|27.69|25.05|27.69|25.06|27.61|24.98|0
1658105400000|2022-07-18 00:50:00|27.71|25.07|27.73|25.09|27.77|25.12|27.68|25.04|0
1658105700000|2022-07-18 00:55:00|27.74|25.1|27.67|25.04|27.75|25.1|27.61|24.98|0
1658106000000|2022-07-18 01:00:00|27.66|25.02|27.55|24.92|27.67|25.04|27.55|24.92|0
1658106300000|2022-07-18 01:05:00|27.56|24.94|27.55|24.92|27.64|25.01|27.53|24.91|0
1658106600000|2022-07-18 01:10:00|27.53|24.91|27.54|24.92|27.65|25.02|27.53|24.91|0
1658106900000|2022-07-18 01:15:00|27.53|24.91|27.33|24.72|27.54|24.92|27.33|24.72|0
1658107200000|2022-07-18 01:20:00|27.34|24.73|27.25|24.65|27.39|24.78|27.22|24.62|0
1658107500000|2022-07-18 01:25:00|27.23|24.64|27.29|24.69|27.31|24.71|27.18|24.6|0
1658107800000|2022-07-18 01:30:00|27.27|24.67|27.26|24.66|27.38|24.78|27.26|24.66|0
1658108100000|2022-07-18 01:35:00|27.24|24.65|27.51|24.89|27.55|24.93|27.24|24.65|0
1658108400000|2022-07-18 01:40:00|27.49|24.87|27.46|24.84|27.53|24.91|27.41|24.8|0
1658108700000|2022-07-18 01:45:00|27.45|24.86|27.35|24.74|27.49|24.87|27.33|24.73|0
1658109000000|2022-07-18 01:50:00|27.36|24.75|27.29|24.69|27.36|24.75|27.26|24.66|0
1658109300000|2022-07-18 01:55:00|27.3|24.7|27.29|24.69|27.34|24.74|27.28|24.69|0
1658109600000|2022-07-18 02:00:00|27.28|24.66|27.32|24.72|27.33|24.73|27.24|24.64|0
1658109900000|2022-07-18 02:05:00|27.33|24.73|27.34|24.73|27.36|24.75|27.3|24.7|0
1658110200000|2022-07-18 02:10:00|27.33|24.72|27.34|24.74|27.37|24.77|27.27|24.67|0
1658110500000|2022-07-18 02:15:00|27.33|24.73|27.28|24.68|27.33|24.73|27.23|24.64|0
1658110800000|2022-07-18 02:20:00|27.26|24.67|27.31|24.71|27.33|24.73|27.24|24.65|0
1658111100000|2022-07-18 02:25:00|27.32|24.72|27.4|24.79|27.42|24.8|27.28|24.68|0
1658111400000|2022-07-18 02:30:00|27.38|24.78|27.3|24.7|27.38|24.78|27.28|24.68|0
1658111700000|2022-07-18 02:35:00|27.29|24.69|27.28|24.68|27.38|24.77|27.2|24.61|0
1658112000000|2022-07-18 02:40:00|27.29|24.69|27.24|24.65|27.31|24.71|27.21|24.62|0
1658112300000|2022-07-18 02:45:00|27.23|24.64|27.24|24.65|27.31|24.71|27.2|24.61|0
1658112600000|2022-07-18 02:50:00|27.21|24.62|27.22|24.63|27.26|24.66|27.18|24.59|0
1658112900000|2022-07-18 02:55:00|27.21|24.62|27.18|24.59|27.22|24.62|27.16|24.57|0
1658113200000|2022-07-18 03:00:00|27.17|24.58|27.08|24.5|27.19|24.6|27.05|24.47|0
1658113500000|2022-07-18 03:05:00|27.07|24.49|26.94|24.38|27.07|24.49|26.93|24.36|0
1658113800000|2022-07-18 03:10:00|26.93|24.36|26.94|24.38|26.97|24.4|26.85|24.29|0
1658114100000|2022-07-18 03:15:00|26.93|24.36|26.88|24.32|26.93|24.36|26.86|24.31|0
1658114400000|2022-07-18 03:20:00|26.89|24.33|27.51|24.89|27.66|25.03|26.89|24.33|0
1658114700000|2022-07-18 03:25:00|27.5|24.88|27.49|24.87|27.54|24.92|27.45|24.84|0
1658115000000|2022-07-18 03:30:00|27.51|24.89|27.52|24.9|27.58|24.96|27.48|24.86|0
1658115300000|2022-07-18 03:35:00|27.54|24.91|27.51|24.89|27.61|24.98|27.47|24.86|0
1658115600000|2022-07-18 03:40:00|27.5|24.87|27.57|24.94|27.59|24.96|27.47|24.86|0
1658115900000|2022-07-18 03:45:00|27.55|24.93|27.58|24.95|27.58|24.95|27.53|24.91|0
1658116200000|2022-07-18 03:50:00|27.59|24.96|27.54|24.92|27.6|24.97|27.52|24.9|0
1658116500000|2022-07-18 03:55:00|27.55|24.9|27.55|24.92|27.56|24.94|27.5|24.88|0
1658116800000|2022-07-18 04:00:00|27.54|24.9|27.47|24.85|27.54|24.91|27.45|24.84|0
1658117100000|2022-07-18 04:05:00|27.48|24.87|27.48|24.86|27.51|24.89|27.47|24.85|0
1658117400000|2022-07-18 04:10:00|27.47|24.85|27.53|24.9|27.53|24.9|27.45|24.84|0
1658117700000|2022-07-18 04:15:00|27.54|24.92|27.54|24.92|27.56|24.93|27.53|24.9|0
1658118000000|2022-07-18 04:20:00|27.55|24.93|27.63|25|27.63|25|27.55|24.92|0
1658118300000|2022-07-18 04:25:00|27.65|25.01|27.59|24.96|27.69|25.06|27.59|24.96|0
1658118600000|2022-07-18 04:30:00|27.58|24.97|27.62|24.99|27.63|25|27.58|24.96|0
1658118900000|2022-07-18 04:35:00|27.61|24.98|27.52|24.9|27.61|24.98|27.52|24.9|0
1658119200000|2022-07-18 04:40:00|27.54|24.91|27.52|24.9|27.57|24.94|27.52|24.9|0
1658119500000|2022-07-18 04:45:00|27.5|24.88|27.53|24.91|27.54|24.92|27.49|24.87|0
1658119800000|2022-07-18 04:50:00|27.54|24.92|27.48|24.87|27.54|24.92|27.47|24.85|0
1658120100000|2022-07-18 04:55:00|27.5|24.88|27.41|24.8|27.51|24.89|27.39|24.78|0
1658120400000|2022-07-18 05:00:00|27.39|24.78|27.54|24.92|27.58|24.95|27.38|24.77|0
1658120700000|2022-07-18 05:05:00|27.53|24.91|27.57|24.95|27.57|24.95|27.5|24.88|0
1658121000000|2022-07-18 05:10:00|27.56|24.94|27.55|24.93|27.59|24.96|27.53|24.91|0
1658121300000|2022-07-18 05:15:00|27.54|24.92|27.58|24.95|27.58|24.95|27.48|24.86|0
1658121600000|2022-07-18 05:20:00|27.59|24.96|27.48|24.86|27.59|24.97|27.48|24.86|0
1658121900000|2022-07-18 05:25:00|27.46|24.85|27.41|24.8|27.49|24.87|27.41|24.8|0
1658122200000|2022-07-18 05:30:00|27.42|24.81|27.34|24.73|27.44|24.83|27.34|24.73|0
1658122500000|2022-07-18 05:35:00|27.33|24.72|27.26|24.66|27.4|24.79|27.18|24.59|0
1658122800000|2022-07-18 05:40:00|27.27|24.67|27.19|24.6|27.3|24.7|27.19|24.6|0
1658123100000|2022-07-18 05:45:00|27.18|24.59|27.13|24.54|27.22|24.63|27.12|24.54|0
1658123400000|2022-07-18 05:50:00|27.14|24.56|27.21|24.62|27.21|24.62|27.12|24.53|0
1658123700000|2022-07-18 05:55:00|27.2|24.61|27.15|24.56|27.22|24.63|27.14|24.55|0
1658124000000|2022-07-18 06:00:00|27.16|24.57|27.28|24.68|27.28|24.68|26.98|24.41|0
1658124300000|2022-07-18 06:05:00|27.29|24.69|27.28|24.68|27.3|24.7|27.17|24.58|0
1658124600000|2022-07-18 06:10:00|27.3|24.7|27.36|24.75|27.37|24.76|27.28|24.68|0
1658124900000|2022-07-18 06:15:00|27.4|24.79|27.29|24.69|27.4|24.79|27.25|24.65|0
1658125200000|2022-07-18 06:20:00|27.28|24.68|27.26|24.66|27.37|24.76|27.25|24.66|0
1658125500000|2022-07-18 06:25:00|27.28|24.68|27.26|24.66|27.38|24.77|27.26|24.66|0
1658125800000|2022-07-18 06:30:00|27.27|24.68|27.26|24.66|27.37|24.76|27.18|24.59|0
1658126100000|2022-07-18 06:35:00|27.24|24.65|27.26|24.66|27.29|24.69|27.15|24.56|0
1658126400000|2022-07-18 06:40:00|27.27|24.67|27.1|24.52|27.27|24.67|27.07|24.49|0
1658126700000|2022-07-18 06:45:00|27.09|24.51|27.04|24.47|27.09|24.51|26.97|24.4|0
1658127000000|2022-07-18 06:50:00|27.06|24.48|27.01|24.44|27.09|24.51|26.95|24.38|0
1658127300000|2022-07-18 06:55:00|27.02|24.45|26.9|24.34|27.04|24.46|26.9|24.34|0
1658127600000|2022-07-18 07:00:00|27|24.43|27.19|24.6|27.19|24.6|26.92|24.35|0
1658127900000|2022-07-18 07:05:00|27.08|24.68|26.91|24.51|27.11|24.71|26.83|24.43|0
1658128200000|2022-07-18 07:10:00|26.92|24.52|26.8|24.4|26.96|24.56|26.77|24.37|0
1658128500000|2022-07-18 07:15:00|26.82|24.42|26.63|24.23|26.82|24.42|26.59|24.19|0
1658128800000|2022-07-18 07:20:00|26.66|24.26|26.56|24.16|26.71|24.31|26.5|24.1|0
1658129100000|2022-07-18 07:25:00|26.57|24.17|26.55|24.15|26.7|24.3|26.54|24.14|0
1658129400000|2022-07-18 07:30:00|26.54|24.14|26.33|23.93|26.57|24.17|26.3|23.9|0
1658129700000|2022-07-18 07:35:00|26.34|23.94|26.32|23.92|26.35|23.95|26.24|23.84|0
1658130000000|2022-07-18 07:40:00|26.34|23.94|26.28|23.88|26.37|23.97|26.17|23.77|0
1658130300000|2022-07-18 07:45:00|26.3|23.9|26.33|23.93|26.37|23.97|26.25|23.85|0
1658130600000|2022-07-18 07:50:00|26.34|23.94|26.45|24.05|26.46|24.06|26.31|23.91|0
1658130900000|2022-07-18 07:55:00|26.43|24.03|26.42|24.02|26.48|24.08|26.42|24.02|0
1658131200000|2022-07-18 08:00:00|26.4|24|26.39|23.99|26.52|24.12|26.33|23.93|0
1658131500000|2022-07-18 08:05:00|26.38|23.98|26.86|24.46|28.45|26.05|26.38|23.98|0
1658131800000|2022-07-18 08:10:00|26.89|24.49|26.85|24.45|26.97|24.57|26.84|24.44|0
1658132100000|2022-07-18 08:15:00|26.87|24.47|26.89|24.49|26.92|24.52|26.84|24.44|0
1658132400000|2022-07-18 08:20:00|26.91|24.51|26.7|24.3|26.91|24.51|26.7|24.3|0
1658132700000|2022-07-18 08:25:00|26.68|24.28|26.41|24.01|26.68|24.28|26.36|23.96|0
1658133000000|2022-07-18 08:30:00|26.4|24|26.38|23.98|26.48|24.08|26.31|23.91|0
1658133300000|2022-07-18 08:35:00|26.37|23.97|26.42|24.02|26.52|24.12|26.37|23.97|0
1658133600000|2022-07-18 08:40:00|26.43|24.03|26.47|24.07|26.47|24.07|26.34|23.94|0
1658133900000|2022-07-18 08:45:00|26.46|24.06|26.44|24.04|26.52|24.12|26.41|24.01|0
1658134200000|2022-07-18 08:50:00|26.46|24.06|26.36|23.96|26.46|24.06|26.34|23.94|0
1658134500000|2022-07-18 08:55:00|26.35|23.95|26.29|23.89|26.35|23.95|26.24|23.84|0
1658134800000|2022-07-18 09:00:00|26.26|23.86|26.36|23.96|26.36|23.96|26.26|23.86|0
1658135100000|2022-07-18 09:05:00|26.35|23.95|26.5|24.1|26.55|24.15|26.33|23.93|0
1658135400000|2022-07-18 09:10:00|26.52|24.12|26.43|24.03|26.52|24.12|26.43|24.03|0
1658135700000|2022-07-18 09:15:00|26.44|24.04|26.4|24|26.51|24.11|26.37|23.97|0
1658136000000|2022-07-18 09:20:00|26.39|23.99|26.31|23.91|26.39|23.99|26.3|23.9|0
1658136300000|2022-07-18 09:25:00|26.3|23.9|26.54|24.14|26.55|24.15|26.3|23.9|0
1658136600000|2022-07-18 09:30:00|26.55|24.15|26.6|24.2|26.63|24.23|26.5|24.1|0
1658136900000|2022-07-18 09:35:00|26.59|24.19|26.57|24.17|26.62|24.22|26.52|24.12|0
1658137200000|2022-07-18 09:40:00|26.56|24.16|26.58|24.18|26.65|24.25|26.52|24.12|0
1658137500000|2022-07-18 09:45:00|26.59|24.19|26.7|24.3|26.7|24.3|26.59|24.19|0
1658137800000|2022-07-18 09:50:00|26.71|24.31|26.73|24.33|26.75|24.35|26.68|24.28|0
1658138100000|2022-07-18 09:55:00|26.72|24.32|26.63|24.23|26.72|24.32|26.63|24.23|0
1658138400000|2022-07-18 10:00:00|26.65|24.25|26.73|24.33|26.73|24.33|26.62|24.22|0
1658138700000|2022-07-18 10:05:00|26.72|24.32|26.62|24.22|26.72|24.32|26.6|24.2|0
1658139000000|2022-07-18 10:10:00|26.61|24.21|26.46|24.06|26.63|24.23|26.46|24.06|0
1658139300000|2022-07-18 10:15:00|26.47|24.07|26.52|24.12|26.58|24.18|26.47|24.07|0
1658139600000|2022-07-18 10:20:00|26.51|24.11|26.47|24.07|26.53|24.13|26.46|24.06|0
1658139900000|2022-07-18 10:25:00|26.48|24.08|26.52|24.12|26.54|24.14|26.46|24.06|0
1658140200000|2022-07-18 10:30:00|26.53|24.13|26.51|24.11|26.53|24.13|26.5|24.1|0
1658140500000|2022-07-18 10:35:00|26.52|24.12|26.61|24.21|26.66|24.26|26.52|24.12|0
1658140800000|2022-07-18 10:40:00|26.62|24.22|26.63|24.23|26.68|24.28|26.58|24.18|0
1658141100000|2022-07-18 10:45:00|26.65|24.25|26.61|24.21|26.71|24.31|26.61|24.21|0
1658141400000|2022-07-18 10:50:00|26.59|24.19|26.7|24.3|26.7|24.3|26.59|24.19|0
1658141700000|2022-07-18 10:55:00|26.72|24.32|26.66|24.26|26.72|24.32|26.6|24.2|0
1658142000000|2022-07-18 11:00:00|26.67|24.27|26.67|24.27|26.8|24.4|26.66|24.26|0
1658142300000|2022-07-18 11:05:00|26.66|24.26|26.44|24.04|26.67|24.27|26.43|24.03|0
1658142600000|2022-07-18 11:10:00|26.43|24.03|26.53|24.13|26.53|24.13|26.42|24.02|0
1658142900000|2022-07-18 11:15:00|26.54|24.14|26.46|24.06|26.54|24.14|26.43|24.03|0
1658143200000|2022-07-18 11:20:00|26.44|24.04|26.31|23.91|26.47|24.07|26.29|23.89|0
1658143500000|2022-07-18 11:25:00|26.33|23.93|26.38|23.98|26.47|24.07|26.33|23.93|0
1658143800000|2022-07-18 11:30:00|26.4|24|26.41|24.01|26.42|24.02|26.34|23.94|0
1658144100000|2022-07-18 11:35:00|26.42|24.02|26.49|24.09|26.51|24.11|26.42|24.02|0
1658144400000|2022-07-18 11:40:00|26.51|24.11|26.53|24.13|26.56|24.16|26.49|24.09|0
1658144700000|2022-07-18 11:45:00|26.55|24.15|26.46|24.06|26.55|24.15|26.45|24.05|0
1658145000000|2022-07-18 11:50:00|26.47|24.07|26.53|24.13|26.55|24.15|26.42|24.02|0
1658145300000|2022-07-18 11:55:00|26.54|24.14|26.57|24.17|26.62|24.22|26.5|24.1|0
1658145600000|2022-07-18 12:00:00|26.56|24.16|26.57|24.17|26.6|24.2|26.43|24.03|0
1658145900000|2022-07-18 12:05:00|26.56|24.16|26.53|24.13|26.57|24.17|26.46|24.06|0
1658146200000|2022-07-18 12:10:00|26.54|24.14|26.61|24.21|26.64|24.24|26.54|24.14|0
1658146500000|2022-07-18 12:15:00|26.6|24.2|26.93|24.53|26.94|24.54|26.6|24.2|0
1658146800000|2022-07-18 12:20:00|26.91|24.51|27.03|24.63|27.11|24.71|26.87|24.47|0
1658147100000|2022-07-18 12:25:00|27.05|24.65|27.24|24.84|27.29|24.89|27.03|24.63|0
1658147400000|2022-07-18 12:30:00|27.26|24.86|27.04|24.64|27.29|24.89|27.02|24.62|0
1658147700000|2022-07-18 12:35:00|27.05|24.65|26.87|24.47|27.39|24.99|26.86|24.46|0
1658148000000|2022-07-18 12:40:00|26.88|24.48|26.8|24.4|26.93|24.53|26.8|24.4|0
1658148300000|2022-07-18 12:45:00|26.82|24.42|26.93|24.53|27.01|24.61|26.77|24.37|0
1658148600000|2022-07-18 12:50:00|26.95|24.55|26.93|24.53|26.97|24.57|26.87|24.47|0
1658148900000|2022-07-18 12:55:00|26.94|24.54|26.68|24.28|26.96|24.56|26.67|24.27|0
1658149200000|2022-07-18 13:00:00|26.69|24.29|26.8|24.4|26.81|24.41|26.68|24.28|0
1658149500000|2022-07-18 13:05:00|26.78|24.38|26.75|24.35|26.81|24.41|26.7|24.3|0
1658149800000|2022-07-18 13:10:00|26.77|24.37|26.84|24.44|26.9|24.5|26.72|24.32|0
1658150100000|2022-07-18 13:15:00|26.82|24.42|26.71|24.31|26.84|24.44|26.68|24.28|0
1658150400000|2022-07-18 13:20:00|26.72|24.32|26.72|24.32|26.84|24.44|26.68|24.28|0
1658150700000|2022-07-18 13:25:00|26.74|24.34|26.62|24.22|26.75|24.35|26.53|24.13|0
1658151000000|2022-07-18 13:30:00|26.59|24.19|26.49|24.09|26.78|24.38|25.98|23.58|0
1658151300000|2022-07-18 13:35:00|26.61|24.21|26.66|24.26|26.75|24.35|26.36|23.96|0
1658151600000|2022-07-18 13:40:00|26.72|24.32|26.43|24.03|26.95|24.55|26.13|23.73|0
1658151900000|2022-07-18 13:45:00|26.4|24|26.34|23.94|26.59|24.19|26.23|23.83|0
1658152200000|2022-07-18 13:50:00|26.3|23.9|26.36|23.96|26.49|24.09|26.27|23.87|0
1658152500000|2022-07-18 13:55:00|26.37|23.97|26.56|24.16|26.6|24.2|26.17|23.77|0
1658152800000|2022-07-18 14:00:00|26.54|24.14|26.6|24.2|26.8|24.4|26.4|24|0
1658153100000|2022-07-18 14:05:00|26.64|24.24|26.8|24.4|26.91|24.51|26.61|24.21|0
1658153400000|2022-07-18 14:10:00|26.78|24.38|26.51|24.11|27.21|24.81|21.19|19.17|0
1658153700000|2022-07-18 14:15:00|26.5|24.1|26.45|24.05|26.63|24.23|26.34|23.94|0
1658154000000|2022-07-18 14:20:00|26.44|24.04|26.4|24|26.49|24.09|26.3|23.9|0
1658154300000|2022-07-18 14:25:00|26.41|24.01|26.48|24.08|26.58|24.18|26.4|24|0
1658154600000|2022-07-18 14:30:00|26.47|24.07|26.27|23.87|26.48|24.08|26.2|23.8|0
1658154900000|2022-07-18 14:35:00|26.26|23.86|26.56|24.16|26.69|24.29|26.19|23.79|0
1658155200000|2022-07-18 14:40:00|26.55|24.15|26.58|24.18|26.63|24.23|26.44|24.04|0
1658155500000|2022-07-18 14:45:00|26.6|24.2|26.75|24.35|26.91|24.51|26.58|24.18|0
1658155800000|2022-07-18 14:50:00|26.76|24.36|26.65|24.25|26.83|24.43|26.64|24.24|0
1658156100000|2022-07-18 14:55:00|26.67|24.27|26.54|24.14|26.71|24.31|26.45|24.05|0
1658156400000|2022-07-18 15:00:00|26.52|24.12|26.59|24.19|26.72|24.32|26.47|24.07|0
1658156700000|2022-07-18 15:05:00|26.58|24.18|26.74|24.34|26.79|24.39|26.52|24.12|0
1658157000000|2022-07-18 15:10:00|26.72|24.32|26.72|24.32|26.82|24.42|26.69|24.29|0
1658157300000|2022-07-18 15:15:00|26.73|24.33|26.76|24.36|26.88|24.48|26.68|24.28|0
1658157600000|2022-07-18 15:20:00|26.75|24.35|26.67|24.27|26.8|24.4|26.65|24.25|0
1658157900000|2022-07-18 15:25:00|26.66|24.26|26.7|24.3|26.75|24.35|26.6|24.2|0
1658158200000|2022-07-18 15:30:00|26.69|24.29|26.61|24.21|26.8|24.4|26.51|24.11|0
1658158500000|2022-07-18 15:35:00|26.63|24.23|26.47|24.07|26.64|24.24|26.46|24.06|0
1658158800000|2022-07-18 15:40:00|26.44|24.04|26.27|23.87|26.48|24.08|26.27|23.87|0
1658159100000|2022-07-18 15:45:00|26.26|23.86|26.45|24.05|26.48|24.08|26.24|23.84|0
1658159400000|2022-07-18 15:50:00|26.47|24.07|26.35|23.95|26.51|24.11|26.32|23.92|0
1658159700000|2022-07-18 15:55:00|26.37|23.97|26.28|23.88|26.38|23.98|26.22|23.82|0
1658160000000|2022-07-18 16:00:00|26.25|23.85|26.37|23.97|26.41|24.01|26.25|23.85|0
1658160300000|2022-07-18 16:05:00|26.38|23.98|26.45|24.05|26.52|24.12|26.28|23.88|0
1658160600000|2022-07-18 16:10:00|26.43|24.03|26.33|23.93|26.48|24.08|26.29|23.89|0
1658160900000|2022-07-18 16:15:00|26.35|23.95|26.49|24.09|26.55|24.15|26.32|23.92|0
1658161200000|2022-07-18 16:20:00|26.5|24.1|26.4|24|26.53|24.13|26.4|24|0
1658161500000|2022-07-18 16:25:00|26.42|24.02|26.56|24.16|26.59|24.19|26.42|24.02|0
1658161800000|2022-07-18 16:30:00|26.54|24.14|26.56|24.16|26.57|24.17|26.47|24.07|0
1658162100000|2022-07-18 16:35:00|26.57|24.17|26.44|24.04|26.57|24.17|26.43|24.03|0
1658162400000|2022-07-18 16:40:00|26.46|24.06|26.5|24.1|26.5|24.1|26.4|24|0
1658162700000|2022-07-18 16:45:00|26.51|24.11|26.64|24.24|26.67|24.27|26.48|24.08|0
1658163000000|2022-07-18 16:50:00|26.65|24.25|26.85|24.45|26.85|24.45|26.62|24.22|0
1658163300000|2022-07-18 16:55:00|26.87|24.47|26.97|24.57|27.17|24.77|26.59|24.19|0
1658163600000|2022-07-18 17:00:00|26.95|24.55|26.88|24.48|26.98|24.58|26.88|24.48|0
1658163900000|2022-07-18 17:05:00|26.87|24.47|26.92|24.52|26.97|24.57|26.85|24.45|0
1658164200000|2022-07-18 17:10:00|26.94|24.54|26.94|24.54|27.05|24.65|26.91|24.51|0
1658164500000|2022-07-18 17:15:00|26.92|24.52|27.23|24.83|27.24|24.84|26.92|24.52|0
1658164800000|2022-07-18 17:20:00|27.24|24.84|27.15|24.75|27.34|24.94|27.15|24.75|0
1658165100000|2022-07-18 17:25:00|27.14|24.74|27|24.6|27.17|24.77|26.99|24.59|0
1658165400000|2022-07-18 17:30:00|27.02|24.62|27.49|25.09|27.49|25.09|26.99|24.59|0
1658165700000|2022-07-18 17:35:00|27.5|25.1|27.62|25.22|27.75|25.35|27.4|25|0
1658166000000|2022-07-18 17:40:00|27.59|25.19|27.71|25.31|27.75|25.35|27.53|25.13|0
1658166300000|2022-07-18 17:45:00|27.69|25.29|27.99|25.59|28.02|25.62|27.59|25.19|0
1658166600000|2022-07-18 17:50:00|28.01|25.61|27.88|25.48|28.01|25.61|27.81|25.41|0
1658166900000|2022-07-18 17:55:00|27.87|25.47|28.32|25.44|28.79|26.07|27.14|24.26|0
1658167200000|2022-07-18 18:00:00|28.34|25.46|28.1|25.7|28.49|25.86|28.07|25.34|0
1658167500000|2022-07-18 18:05:00|28.08|25.68|28.13|25.73|28.19|25.79|28.02|25.62|0
1658167800000|2022-07-18 18:10:00|28.14|25.74|28|25.6|28.25|25.85|27.99|25.59|0
1658168100000|2022-07-18 18:15:00|27.99|25.59|27.81|25.41|28.05|25.65|27.78|25.38|0
1658168400000|2022-07-18 18:20:00|27.84|25.44|28.06|25.66|28.06|25.66|27.72|25.32|0
1658168700000|2022-07-18 18:25:00|28.05|25.65|28.37|25.97|28.43|26.03|28.02|25.62|0
1658169000000|2022-07-18 18:30:00|28.4|26|28.21|25.81|28.44|26.04|28.21|25.81|0
1658169300000|2022-07-18 18:35:00|28.23|25.83|28.1|25.7|28.27|25.87|27.94|25.54|0
1658169600000|2022-07-18 18:40:00|28.07|25.67|28.58|26.18|28.61|26.21|28.06|25.66|0
1658169900000|2022-07-18 18:45:00|28.56|26.16|28.51|26.11|28.67|26.27|28.44|26.04|0
1658170200000|2022-07-18 18:50:00|28.48|26.08|28.76|26.36|28.98|26.58|28.48|26.08|0
1658170500000|2022-07-18 18:55:00|28.79|26.39|28.37|25.97|29.03|26.63|28.26|25.86|0
1658170800000|2022-07-18 19:00:00|28.43|26.03|28.31|25.91|28.48|26.08|28.21|25.81|0
1658171100000|2022-07-18 19:05:00|28.34|25.94|28.01|25.61|28.34|25.94|27.95|25.55|0
1658171400000|2022-07-18 19:10:00|28|25.6|28.12|25.72|28.33|25.93|27.97|25.57|0
1658171700000|2022-07-18 19:15:00|28.1|25.7|27.9|25.5|28.13|25.73|27.89|25.49|0
1658172000000|2022-07-18 19:20:00|27.93|25.53|28.13|25.73|28.18|25.78|27.84|25.44|0
1658172300000|2022-07-18 19:25:00|28.12|25.72|28.31|25.91|28.53|26.13|28.05|25.65|0
1658172600000|2022-07-18 19:30:00|28.32|25.92|28.63|26.23|28.74|26.34|28.3|25.9|0
1658172900000|2022-07-18 19:35:00|28.65|26.25|29.04|26.64|29.13|26.73|28.52|26.12|0
1658173200000|2022-07-18 19:40:00|29.05|26.65|29.08|26.68|29.18|26.78|28.9|26.5|0
1658173500000|2022-07-18 19:45:00|29.13|26.73|29.55|27.15|29.55|27.15|29.12|26.72|0
1658173800000|2022-07-18 19:50:00|29.37|26.97|28.83|26.43|29.39|26.99|28.8|26.4|0
1658174100000|2022-07-18 19:55:00|28.81|26.41|28.89|26.49|29|26.6|28.59|26.19|0
1658174400000|2022-07-18 20:00:00|28.67|26.27|28.78|26.38|28.87|26.47|28.48|26.08|0
1658174700000|2022-07-18 20:05:00|28.8|26.4|28.56|26.16|28.8|26.4|28.53|26.13|0
1658175000000|2022-07-18 20:10:00|28.54|26.14|28.53|26.13|28.61|26.21|28.45|26.05|0
1658175300000|2022-07-18 20:15:00|28.73|25.99|28.66|25.93|28.76|26.02|28.65|25.92|0
1658175600000|2022-07-18 20:20:00|28.67|25.94|28.66|25.93|28.69|25.96|28.59|25.87|0
1658175900000|2022-07-18 20:25:00|28.64|25.91|28.67|25.94|28.69|25.96|28.62|25.9|0
1658176200000|2022-07-18 20:30:00|28.69|25.96|28.67|25.94|28.7|25.97|28.65|25.93|0
1658176500000|2022-07-18 20:35:00|28.66|25.93|28.75|26.01|28.77|26.03|28.35|25.65|0
1658176800000|2022-07-18 20:40:00|28.73|26|28.76|26.02|28.78|26.04|28.72|25.98|0
1658177100000|2022-07-18 20:45:00|28.75|26.01|28.8|26.05|28.81|26.07|28.75|26.01|0
1658177400000|2022-07-18 20:50:00|28.78|26.04|28.7|25.96|28.8|26.05|28.7|25.96|0
1658177700000|2022-07-18 20:55:00|28.68|25.95|28.74|26|28.76|26.02|28.68|25.95|0
1658178000000|2022-07-18 21:00:00|28.76|26.02|28.75|26.01|28.81|26.07|28.75|26.01|0
1658178300000|2022-07-18 21:05:00|28.74|26|28.74|26|28.74|26|28.72|25.99|0
1658178600000|2022-07-18 21:10:00|28.73|25.99|28.77|26.03|28.77|26.03|28.73|25.99|0
1658178900000|2022-07-18 21:15:00|28.78|26.04|28.83|26.08|28.83|26.08|28.78|26.04|0
1658179200000|2022-07-18 21:20:00|28.84|26.09|28.73|25.99|28.84|26.09|28.71|25.97|0
1658179500000|2022-07-18 21:25:00|28.71|25.97|28.73|26|28.75|26.01|28.71|25.97|0
1658179800000|2022-07-18 21:30:00|28.72|25.99|28.72|25.98|28.73|26|28.72|25.98|0
1658180100000|2022-07-18 21:35:00|28.73|26|28.73|26|28.75|26.01|28.73|25.99|0
1658180400000|2022-07-18 21:40:00|28.74|26.01|28.73|26|28.74|26.01|28.73|26|0
1658180700000|2022-07-18 21:45:00|28.72|25.99|28.71|25.98|28.74|26|28.71|25.98|0
1658181000000|2022-07-18 21:50:00|28.72|25.97|28.71|25.98|28.72|25.98|28.71|25.97|0
1658181300000|2022-07-18 21:55:00|28.7|25.97|28.71|25.98|28.73|26|28.69|25.95|0
1658181600000|2022-07-18 22:00:00|28.79|26.04|28.82|26.08|28.84|26.09|28.72|25.98|0
1658181900000|2022-07-18 22:05:00|28.83|26.09|28.82|26.08|28.87|26.12|28.82|26.08|0
1658182200000|2022-07-18 22:10:00|28.81|26.06|28.84|26.09|28.84|26.09|28.73|26|0
1658182500000|2022-07-18 22:15:00|28.82|26.08|28.79|26.05|28.94|26.18|28.79|26.05|0
1658182800000|2022-07-18 22:20:00|28.75|26.02|28.69|25.96|28.79|26.05|28.64|25.91|0
1658183100000|2022-07-18 22:25:00|28.67|25.94|28.74|26|28.75|26.01|28.67|25.94|0
1658183400000|2022-07-18 22:30:00|28.72|25.98|28.73|26|28.77|26.03|28.72|25.98|0
1658183700000|2022-07-18 22:35:00|28.72|25.98|28.52|25.8|28.72|25.98|28.49|25.78|0
1658184000000|2022-07-18 22:40:00|28.51|25.79|28.5|25.79|28.55|25.83|28.5|25.79|0
1658184300000|2022-07-18 22:45:00|28.51|25.8|28.55|25.83|28.6|25.88|28.5|25.79|0
1658184600000|2022-07-18 22:50:00|28.53|25.82|28.56|25.84|28.57|25.85|28.52|25.8|0
1658184900000|2022-07-18 22:55:00|28.55|25.83|28.61|25.89|28.63|25.9|28.55|25.83|0
1658185200000|2022-07-18 23:00:00|28.63|25.9|28.73|25.99|28.73|25.99|28.56|25.84|0
1658185500000|2022-07-18 23:05:00|28.74|26|28.72|25.99|28.82|26.08|28.72|25.99|0
1658185800000|2022-07-18 23:10:00|28.71|25.97|28.74|26|28.77|26.03|28.68|25.95|0
1658186100000|2022-07-18 23:15:00|28.72|25.99|28.67|25.94|28.73|26|28.63|25.91|0
1658186400000|2022-07-18 23:20:00|28.66|25.93|28.64|25.91|28.7|25.96|28.64|25.91|0
1658186700000|2022-07-18 23:25:00|28.66|25.93|28.62|25.9|28.66|25.93|28.56|25.84|0
1658187000000|2022-07-18 23:30:00|28.6|25.88|28.54|25.82|28.62|25.9|28.52|25.81|0
1658187300000|2022-07-18 23:35:00|28.55|25.83|28.39|25.69|28.56|25.84|28.38|25.67|0
1658187600000|2022-07-18 23:40:00|28.41|25.7|28.36|25.66|28.5|25.79|28.34|25.64|0
1658187900000|2022-07-18 23:45:00|28.39|25.69|28.53|25.82|28.55|25.83|28.39|25.68|0
1658188200000|2022-07-18 23:50:00|28.55|25.83|28.35|25.65|28.57|25.85|28.34|25.64|0
1658188500000|2022-07-18 23:55:00|28.34|25.64|28.29|25.59|28.35|25.65|28.26|25.57|0
1658188800000|2022-07-19 00:00:00|28.26|25.56|28.48|25.77|28.51|25.8|28.22|25.54|0
1658189100000|2022-07-19 00:05:00|28.5|25.78|28.59|25.86|28.69|25.96|28.5|25.78|0
1658189400000|2022-07-19 00:10:00|28.57|25.85|28.54|25.83|28.59|25.87|28.5|25.78|0
1658189700000|2022-07-19 00:15:00|28.55|25.85|28.59|25.87|28.63|25.91|28.43|25.72|0
1658190000000|2022-07-19 00:20:00|28.61|25.88|28.55|25.83|28.64|25.91|28.52|25.8|0
1658190300000|2022-07-19 00:25:00|28.56|25.84|28.5|25.79|28.59|25.87|28.49|25.78|0
1658190600000|2022-07-19 00:30:00|28.51|25.78|28.72|25.98|28.76|26.02|28.5|25.78|0
1658190900000|2022-07-19 00:35:00|28.73|26|28.74|26|28.83|26.09|28.7|25.97|0
1658191200000|2022-07-19 00:40:00|28.75|26.01|28.67|25.94|28.78|26.04|28.65|25.92|0
1658191500000|2022-07-19 00:45:00|28.68|25.95|28.7|25.96|28.71|25.97|28.64|25.91|0
1658191800000|2022-07-19 00:50:00|28.68|25.95|28.58|25.86|28.7|25.96|28.55|25.83|0
1658192100000|2022-07-19 00:55:00|28.6|25.87|28.61|25.89|28.65|25.92|28.58|25.86|0
1658192400000|2022-07-19 01:00:00|28.63|25.9|28.5|25.78|28.69|25.96|28.5|25.78|0
1658192700000|2022-07-19 01:05:00|28.49|25.77|28.51|25.8|28.57|25.85|28.43|25.72|0
1658193000000|2022-07-19 01:10:00|28.52|25.81|28.51|25.8|28.54|25.83|28.43|25.72|0
1658193300000|2022-07-19 01:15:00|28.52|25.81|28.52|25.8|28.58|25.85|28.49|25.78|0
1658193600000|2022-07-19 01:20:00|28.53|25.81|28.46|25.75|28.53|25.81|28.41|25.71|0
1658193900000|2022-07-19 01:25:00|28.44|25.73|28.39|25.69|28.55|25.83|28.36|25.66|0
1658194200000|2022-07-19 01:30:00|28.41|25.7|28.31|25.61|28.47|25.76|28.26|25.56|0
1658194500000|2022-07-19 01:35:00|28.32|25.62|28.37|25.67|28.39|25.69|28.3|25.61|0
1658194800000|2022-07-19 01:40:00|28.36|25.66|28.39|25.69|28.39|25.69|28.31|25.61|0
1658195100000|2022-07-19 01:45:00|28.41|25.7|28.3|25.6|28.49|25.78|28.27|25.58|0
1658195400000|2022-07-19 01:50:00|28.29|25.61|28.32|25.62|28.35|25.65|28.29|25.6|0
1658195700000|2022-07-19 01:55:00|28.34|25.64|28.57|25.85|28.57|25.85|28.31|25.61|0
1658196000000|2022-07-19 02:00:00|28.53|25.81|28.43|25.72|28.53|25.81|28.4|25.7|0
1658196300000|2022-07-19 02:05:00|28.42|25.71|28.25|25.56|28.46|25.75|28.25|25.56|0
1658196600000|2022-07-19 02:10:00|28.28|25.58|28.22|25.53|28.3|25.61|28.2|25.52|0
1658196900000|2022-07-19 02:15:00|28.23|25.54|28.28|25.59|28.28|25.59|28.12|25.44|0
1658197200000|2022-07-19 02:20:00|28.27|25.57|28.28|25.59|28.3|25.6|28.23|25.54|0
1658197500000|2022-07-19 02:25:00|28.3|25.6|28.22|25.53|28.33|25.63|28.22|25.53|0
1658197800000|2022-07-19 02:30:00|28.23|25.54|28.21|25.53|28.28|25.59|28.2|25.51|0
1658198100000|2022-07-19 02:35:00|28.22|25.54|28.19|25.5|28.26|25.57|28.18|25.5|0
1658198400000|2022-07-19 02:40:00|28.18|25.51|28.32|25.63|28.34|25.64|28.18|25.51|0
1658198700000|2022-07-19 02:45:00|28.33|25.64|28.27|25.57|28.34|25.64|28.21|25.52|0
1658199000000|2022-07-19 02:50:00|28.26|25.56|28.29|25.6|28.31|25.61|28.19|25.51|0
1658199300000|2022-07-19 02:55:00|28.31|25.61|28.23|25.54|28.31|25.61|28.19|25.51|0
1658199600000|2022-07-19 03:00:00|28.22|25.55|28.19|25.51|28.24|25.55|28.17|25.49|0
1658199900000|2022-07-19 03:05:00|28.21|25.52|28.11|25.43|28.21|25.52|28.09|25.41|0
1658200200000|2022-07-19 03:10:00|28.12|25.45|28.2|25.52|28.2|25.52|28.08|25.41|0
1658200500000|2022-07-19 03:15:00|28.19|25.51|28.15|25.47|28.24|25.55|28.15|25.47|0
1658200800000|2022-07-19 03:20:00|28.16|25.48|28.2|25.51|28.23|25.54|28.15|25.47|0
1658201100000|2022-07-19 03:25:00|28.19|25.5|28.23|25.54|28.26|25.57|28.17|25.49|0
1658201400000|2022-07-19 03:30:00|28.22|25.56|28.39|25.69|28.39|25.69|28.22|25.54|0
1658201700000|2022-07-19 03:35:00|28.41|25.7|28.48|25.77|28.52|25.8|28.38|25.67|0
1658202000000|2022-07-19 03:40:00|28.49|25.76|28.55|25.83|28.59|25.86|28.47|25.76|0
1658202300000|2022-07-19 03:45:00|28.54|25.82|28.51|25.79|28.55|25.83|28.5|25.79|0
1658202600000|2022-07-19 03:50:00|28.52|25.8|28.5|25.79|28.58|25.86|28.5|25.79|0
1658202900000|2022-07-19 03:55:00|28.52|25.8|28.45|25.74|28.56|25.84|28.45|25.74|0
1658203200000|2022-07-19 04:00:00|28.43|25.73|28.46|25.75|28.48|25.77|28.42|25.71|0
1658203500000|2022-07-19 04:05:00|28.45|25.74|28.45|25.74|28.48|25.77|28.42|25.71|0
1658203800000|2022-07-19 04:10:00|28.46|25.75|28.43|25.72|28.46|25.75|28.42|25.72|0
1658204100000|2022-07-19 04:15:00|28.41|25.71|28.43|25.72|28.44|25.73|28.4|25.69|0
1658204400000|2022-07-19 04:20:00|28.42|25.71|28.59|25.87|28.59|25.87|28.42|25.71|0
1658204700000|2022-07-19 04:25:00|28.58|25.86|28.51|25.79|28.62|25.9|28.51|25.79|0
1658205000000|2022-07-19 04:30:00|28.52|25.81|28.52|25.81|28.6|25.88|28.49|25.78|0
1658205300000|2022-07-19 04:35:00|28.51|25.8|28.42|25.72|28.51|25.8|28.42|25.72|0
1658205600000|2022-07-19 04:40:00|28.41|25.7|28.47|25.76|28.47|25.76|28.41|25.7|0
1658205900000|2022-07-19 04:45:00|28.48|25.77|28.42|25.71|28.48|25.77|28.36|25.66|0
1658206200000|2022-07-19 04:50:00|28.44|25.73|28.53|25.82|28.53|25.82|28.4|25.7|0
1658206500000|2022-07-19 04:55:00|28.52|25.8|28.63|25.9|28.68|25.95|28.52|25.8|0
1658206800000|2022-07-19 05:00:00|28.62|25.89|28.98|26.22|29.03|26.27|28.61|25.89|0
1658207100000|2022-07-19 05:05:00|28.96|26.21|28.86|26.11|29|26.23|28.83|26.09|0
1658207400000|2022-07-19 05:10:00|28.85|26.1|28.68|25.95|28.85|26.1|28.68|25.95|0
1658207700000|2022-07-19 05:15:00|28.7|25.97|28.68|25.95|28.73|25.99|28.66|25.93|0
1658208000000|2022-07-19 05:20:00|28.7|25.96|28.7|25.96|28.76|26.02|28.68|25.95|0
1658208300000|2022-07-19 05:25:00|28.68|25.95|28.69|25.96|28.7|25.97|28.56|25.84|0
1658208600000|2022-07-19 05:30:00|28.7|25.97|28.56|25.84|28.74|26|28.56|25.84|0
1658208900000|2022-07-19 05:35:00|28.58|25.86|28.54|25.82|28.58|25.86|28.48|25.77|0
1658209200000|2022-07-19 05:40:00|28.55|25.83|28.53|25.81|28.56|25.84|28.49|25.77|0
1658209500000|2022-07-19 05:45:00|28.51|25.8|28.54|25.82|28.58|25.85|28.49|25.78|0
1658209800000|2022-07-19 05:50:00|28.53|25.81|28.43|25.72|28.53|25.81|28.4|25.69|0
1658210100000|2022-07-19 05:55:00|28.41|25.71|28.57|25.85|28.57|25.85|28.41|25.7|0
1658210400000|2022-07-19 06:00:00|28.6|25.88|28.57|25.85|28.73|26|28.52|25.81|0
1658210700000|2022-07-19 06:05:00|28.59|25.86|28.47|25.76|28.64|25.91|28.46|25.75|0
1658211000000|2022-07-19 06:10:00|28.48|25.77|28.5|25.78|28.5|25.79|28.33|25.63|0
1658211300000|2022-07-19 06:15:00|28.49|25.77|28.62|25.89|28.63|25.91|28.45|25.74|0
1658211600000|2022-07-19 06:20:00|28.6|25.88|28.64|25.91|28.67|25.94|28.57|25.85|0
1658211900000|2022-07-19 06:25:00|28.66|25.93|28.61|25.89|28.71|25.98|28.6|25.87|0
1658212200000|2022-07-19 06:30:00|28.6|25.88|28.71|25.98|28.77|26.03|28.55|25.83|0
1658212500000|2022-07-19 06:35:00|28.72|25.97|28.64|25.91|28.76|26.02|28.64|25.91|0
1658212800000|2022-07-19 06:40:00|28.65|25.92|28.54|25.83|28.66|25.93|28.53|25.81|0
1658213100000|2022-07-19 06:45:00|28.53|25.82|28.57|25.85|28.58|25.85|28.49|25.78|0
1658213400000|2022-07-19 06:50:00|28.59|25.87|28.61|25.88|28.66|25.93|28.51|25.79|0
1658213700000|2022-07-19 06:55:00|28.62|25.89|28.6|25.88|28.65|25.93|28.57|25.85|0
1658214000000|2022-07-19 07:00:00|28.57|25.85|28.12|25.44|28.82|26.07|28.04|25.37|0
1658214300000|2022-07-19 07:05:00|27.93|25.53|27.96|25.56|27.98|25.58|27.77|25.37|0
1658214600000|2022-07-19 07:10:00|27.9|25.5|27.95|25.55|28.05|25.65|27.89|25.49|0
1658214900000|2022-07-19 07:15:00|27.93|25.53|27.95|25.55|28.04|25.64|27.87|25.47|0
1658215200000|2022-07-19 07:20:00|27.96|25.56|28.05|25.65|28.09|25.69|27.85|25.45|0
1658215500000|2022-07-19 07:25:00|28.06|25.66|28.03|25.63|28.06|25.66|27.9|25.5|0
1658215800000|2022-07-19 07:30:00|28.05|25.65|28.53|26.13|28.57|26.17|28.05|25.65|0
1658216100000|2022-07-19 07:35:00|28.54|26.14|28.35|25.95|28.57|26.17|28.32|25.92|0
1658216400000|2022-07-19 07:40:00|28.37|25.97|28.85|26.45|28.92|26.52|28.37|25.97|0
1658216700000|2022-07-19 07:45:00|28.88|26.48|28.63|26.23|28.88|26.48|28.54|26.14|0
1658217000000|2022-07-19 07:50:00|28.65|26.25|28.81|26.41|28.86|26.46|28.57|26.17|0
1658217300000|2022-07-19 07:55:00|28.82|26.42|28.76|26.36|28.98|26.58|28.71|26.31|0
1658217600000|2022-07-19 08:00:00|28.79|26.39|28.71|26.31|28.8|26.4|28.54|26.14|0
1658217900000|2022-07-19 08:05:00|28.69|26.29|28.45|26.05|28.79|26.39|28.45|26.05|0
1658218200000|2022-07-19 08:10:00|28.46|26.06|28.58|26.18|28.63|26.23|28.44|26.04|0
1658218500000|2022-07-19 08:15:00|28.56|26.16|28.64|26.24|28.69|26.29|28.55|26.15|0
1658218800000|2022-07-19 08:20:00|28.63|26.23|28.55|26.15|28.67|26.27|28.5|26.1|0
1658219100000|2022-07-19 08:25:00|28.53|26.13|28.69|26.29|28.7|26.3|28.52|26.12|0
1658219400000|2022-07-19 08:30:00|28.7|26.3|28.43|26.03|28.72|26.32|28.43|26.03|0
1658219700000|2022-07-19 08:35:00|28.44|26.04|28.39|25.99|28.45|26.05|28.23|25.83|0
1658220000000|2022-07-19 08:40:00|28.37|25.97|28.31|25.91|28.37|25.97|28.25|25.85|0
1658220300000|2022-07-19 08:45:00|28.29|25.89|28.38|25.98|28.4|26|28.25|25.85|0
1658220600000|2022-07-19 08:50:00|28.37|25.97|28.35|25.95|28.48|26.08|28.31|25.91|0
1658220900000|2022-07-19 08:55:00|28.32|25.92|28.14|25.74|28.32|25.92|28.09|25.69|0
1658221200000|2022-07-19 09:00:00|28.17|25.77|28.1|25.7|28.18|25.78|28.01|25.61|0
1658221500000|2022-07-19 09:05:00|28.12|25.72|28.07|25.67|28.15|25.75|28.01|25.61|0
1658221800000|2022-07-19 09:10:00|28.09|25.69|27.93|25.53|28.12|25.72|27.87|25.47|0
1658222100000|2022-07-19 09:15:00|27.92|25.52|27.99|25.59|28.04|25.64|27.92|25.52|0
1658222400000|2022-07-19 09:20:00|27.98|25.58|27.67|25.27|28.01|25.61|27.61|25.21|0
1658222700000|2022-07-19 09:25:00|27.66|25.26|27.64|25.24|27.69|25.29|27.6|25.2|0
1658223000000|2022-07-19 09:30:00|27.63|25.23|27.55|25.15|27.63|25.23|27.53|25.13|0
1658223300000|2022-07-19 09:35:00|27.54|25.14|27.57|25.17|27.6|25.2|27.52|25.12|0
1658223600000|2022-07-19 09:40:00|27.56|25.16|27.53|25.13|27.58|25.18|27.53|25.13|0
1658223900000|2022-07-19 09:45:00|27.52|25.12|27.48|25.08|27.59|25.19|27.4|25|0
1658224200000|2022-07-19 09:50:00|27.47|25.07|27.32|24.92|27.49|25.09|27.32|24.92|0
1658224500000|2022-07-19 09:55:00|27.34|24.94|27.52|25.12|27.52|25.12|27.34|24.94|0
1658224800000|2022-07-19 10:00:00|27.51|25.11|27.44|25.04|27.55|25.15|27.42|25.02|0
1658225100000|2022-07-19 10:05:00|27.45|25.05|27.23|24.83|27.45|25.05|27.22|24.82|0
1658225400000|2022-07-19 10:10:00|27.24|24.84|27.65|25.25|28.53|26.13|27.01|24.61|0
1658225700000|2022-07-19 10:15:00|27.38|24.98|27.46|25.06|27.47|25.07|27.37|24.97|0
1658226000000|2022-07-19 10:20:00|27.47|25.07|27.47|25.07|27.49|25.09|27.37|24.97|0
1658226300000|2022-07-19 10:25:00|27.45|25.05|27.47|25.07|27.57|25.17|27.33|24.93|0
1658226600000|2022-07-19 10:30:00|27.48|25.08|27.3|24.9|27.48|25.08|27.29|24.89|0
1658226900000|2022-07-19 10:35:00|27.31|24.91|27.2|24.8|27.33|24.93|27.14|24.74|0
1658227200000|2022-07-19 10:40:00|27.21|24.81|27.29|24.89|27.3|24.9|27.2|24.8|0
1658227500000|2022-07-19 10:45:00|27.3|24.9|27.39|24.99|27.39|24.99|27.29|24.89|0
1658227800000|2022-07-19 10:50:00|27.4|25|27.42|25.02|27.51|25.11|27.37|24.97|0
1658228100000|2022-07-19 10:55:00|27.43|25.03|27.42|25.02|27.52|25.12|27.37|24.97|0
1658228400000|2022-07-19 11:00:00|27.46|25.06|27.61|25.21|27.68|25.28|27.43|25.03|0
1658228700000|2022-07-19 11:05:00|27.62|25.22|27.61|25.21|27.67|25.27|27.52|25.12|0
1658229000000|2022-07-19 11:10:00|27.62|25.22|27.38|24.98|27.62|25.22|27.38|24.98|0
1658229300000|2022-07-19 11:15:00|27.37|24.97|27.59|25.19|27.59|25.19|27.37|24.97|0
1658229600000|2022-07-19 11:20:00|27.62|25.22|27.61|25.21|27.65|25.25|27.59|25.19|0
1658229900000|2022-07-19 11:25:00|27.6|25.2|27.47|25.07|27.62|25.22|27.47|25.07|0
1658230200000|2022-07-19 11:30:00|27.48|25.08|27.59|25.19|27.63|25.23|27.42|25.02|0
1658230500000|2022-07-19 11:35:00|27.57|25.17|27.69|25.29|27.72|25.32|27.56|25.16|0
1658230800000|2022-07-19 11:40:00|27.7|25.3|27.77|25.37|27.79|25.39|27.66|25.26|0
1658231100000|2022-07-19 11:45:00|27.78|25.38|27.69|25.29|27.79|25.39|27.67|25.27|0
1658231400000|2022-07-19 11:50:00|27.64|25.24|27.42|25.02|27.66|25.26|27.36|24.96|0
1658231700000|2022-07-19 11:55:00|27.4|25|27.47|25.07|27.49|25.09|27.4|25|0
1658232000000|2022-07-19 12:00:00|27.44|25.04|27.47|25.07|27.49|25.09|27.35|24.95|0
1658232300000|2022-07-19 12:05:00|27.46|25.06|27.64|25.24|27.64|25.24|27.43|25.03|0
1658232600000|2022-07-19 12:10:00|27.62|25.22|27.67|25.27|27.74|25.34|27.61|25.21|0
1658232900000|2022-07-19 12:15:00|27.66|25.26|27.83|25.43|27.84|25.44|27.59|25.19|0
1658233200000|2022-07-19 12:20:00|27.77|25.37|27.92|25.52|27.98|25.58|27.77|25.37|0
1658233500000|2022-07-19 12:25:00|27.9|25.5|27.99|25.59|28.04|25.64|27.85|25.45|0
1658233800000|2022-07-19 12:30:00|27.98|25.58|27.75|25.35|28.01|25.61|27.72|25.32|0
1658234100000|2022-07-19 12:35:00|27.74|25.34|27.76|25.36|27.78|25.38|27.66|25.26|0
1658234400000|2022-07-19 12:40:00|27.78|25.38|27.58|25.18|27.78|25.38|27.57|25.17|0
1658234700000|2022-07-19 12:45:00|27.55|25.15|27.28|24.88|27.62|25.22|27.28|24.88|0
1658235000000|2022-07-19 12:50:00|27.27|24.87|27.08|24.68|27.31|24.91|27.05|24.65|0
1658235300000|2022-07-19 12:55:00|27.09|24.69|27.18|24.78|27.18|24.78|27.05|24.65|0
1658235600000|2022-07-19 13:00:00|27.16|24.76|27.22|24.82|27.27|24.87|27.15|24.75|0
1658235900000|2022-07-19 13:05:00|27.23|24.83|27.15|24.75|27.26|24.86|27.15|24.75|0
1658236200000|2022-07-19 13:10:00|27.16|24.76|27.04|24.64|27.2|24.8|26.95|24.55|0
1658236500000|2022-07-19 13:15:00|27.03|24.63|26.86|24.46|27.06|24.66|26.78|24.38|0
1658236800000|2022-07-19 13:20:00|26.88|24.48|26.86|24.46|26.94|24.54|26.78|24.38|0
1658237100000|2022-07-19 13:25:00|26.89|24.49|26.92|24.52|26.94|24.54|26.75|24.35|0
1658237400000|2022-07-19 13:30:00|26.91|24.51|26.92|24.52|27.13|24.73|26.74|24.34|0
1658237700000|2022-07-19 13:35:00|26.93|24.53|26.87|24.47|27.02|24.62|26.66|24.26|0
1658238000000|2022-07-19 13:40:00|26.79|24.39|26.98|24.58|27.27|24.87|26.64|24.24|0
1658238300000|2022-07-19 13:45:00|26.92|24.52|27|24.6|27.25|24.85|26.89|24.49|0
1658238600000|2022-07-19 13:50:00|27.02|24.62|26.9|24.5|27.06|24.66|26.81|24.41|0
1658238900000|2022-07-19 13:55:00|26.89|24.49|26.39|23.99|26.96|24.56|26.39|23.99|0
1658239200000|2022-07-19 14:00:00|26.38|23.98|26.38|23.98|26.51|24.11|26.3|23.9|0
1658239500000|2022-07-19 14:05:00|26.41|24.01|26.5|24.1|26.75|24.35|26.39|23.99|0
1658239800000|2022-07-19 14:10:00|26.49|24.09|26.3|23.9|26.61|24.21|26.06|23.66|0
1658240100000|2022-07-19 14:15:00|26.33|23.93|26.39|23.99|26.57|24.17|26.3|23.9|0
1658240400000|2022-07-19 14:20:00|26.37|23.97|26.09|23.69|26.39|23.99|25.95|23.55|0
1658240700000|2022-07-19 14:25:00|26.07|23.67|25.71|23.31|26.1|23.7|25.65|23.25|0
1658241000000|2022-07-19 14:30:00|25.69|23.29|26.29|23.89|26.83|24.43|25.61|23.21|0
1658241300000|2022-07-19 14:35:00|26.27|23.87|26.27|23.87|26.4|24|26.2|23.8|0
1658241600000|2022-07-19 14:40:00|26.26|23.86|26.18|23.78|26.28|23.88|26.11|23.71|0
1658241900000|2022-07-19 14:45:00|26.16|23.76|26.29|23.89|26.31|23.91|25.87|23.47|0
1658242200000|2022-07-19 14:50:00|26.31|23.91|26.22|23.82|26.31|23.91|26.12|23.72|0
1658242500000|2022-07-19 14:55:00|26.23|23.83|26.22|23.82|26.39|23.99|26.19|23.79|0
1658242800000|2022-07-19 15:00:00|26.2|23.8|25.98|23.58|26.2|23.8|25.88|23.48|0
1658243100000|2022-07-19 15:05:00|25.97|23.57|25.85|23.45|25.99|23.59|25.8|23.4|0
1658243400000|2022-07-19 15:10:00|25.81|23.41|25.87|23.47|25.96|23.56|25.8|23.4|0
1658243700000|2022-07-19 15:15:00|25.85|23.45|26.41|24.01|26.43|24.03|25.81|23.41|0
1658244000000|2022-07-19 15:20:00|26.4|24|26.41|24.01|26.51|24.11|26.37|23.97|0
1658244300000|2022-07-19 15:25:00|26.43|24.03|26.19|23.79|26.43|24.03|26.14|23.74|0
1658244600000|2022-07-19 15:30:00|26.17|23.77|25.91|23.51|26.17|23.77|25.88|23.48|0
1658244900000|2022-07-19 15:35:00|25.93|23.53|26.16|23.76|26.17|23.77|25.86|23.46|0
1658245200000|2022-07-19 15:40:00|26.17|23.77|26.25|23.85|26.37|23.97|26.17|23.77|0
1658245500000|2022-07-19 15:45:00|26.24|23.84|26.38|23.98|26.38|23.98|26.21|23.81|0
1658245800000|2022-07-19 15:50:00|26.36|23.96|26.15|23.75|26.38|23.98|26.15|23.75|0
1658246100000|2022-07-19 15:55:00|26.14|23.74|25.97|23.57|26.15|23.75|25.96|23.56|0
1658246400000|2022-07-19 16:00:00|25.96|23.56|26.26|23.86|26.3|23.9|25.96|23.56|0
1658246700000|2022-07-19 16:05:00|26.28|23.88|26.32|23.92|26.46|24.06|26.26|23.86|0
1658247000000|2022-07-19 16:10:00|26.3|23.9|26.22|23.82|26.3|23.9|26.13|23.73|0
1658247300000|2022-07-19 16:15:00|26.23|23.83|26.2|23.8|26.33|23.93|26.2|23.8|0
1658247600000|2022-07-19 16:20:00|26.19|23.79|25.95|23.55|26.19|23.79|25.95|23.55|0
1658247900000|2022-07-19 16:25:00|25.96|23.56|25.91|23.51|25.99|23.59|25.88|23.48|0
1658248200000|2022-07-19 16:30:00|25.89|23.49|25.64|23.24|25.92|23.52|25.63|23.23|0
1658248500000|2022-07-19 16:35:00|25.66|23.26|25.68|23.28|25.78|23.38|25.64|23.24|0
1658248800000|2022-07-19 16:40:00|25.7|23.3|25.92|23.52|25.94|23.54|25.6|23.2|0
1658249100000|2022-07-19 16:45:00|25.94|23.54|25.85|23.45|25.95|23.55|25.78|23.38|0
1658249400000|2022-07-19 16:50:00|25.84|23.44|25.95|23.55|26.02|23.62|25.82|23.42|0
1658249700000|2022-07-19 16:55:00|25.96|23.56|25.78|23.38|26|23.6|25.78|23.38|0
1658250000000|2022-07-19 17:00:00|25.77|23.37|25.82|23.42|25.83|23.43|25.77|23.37|0
1658250300000|2022-07-19 17:05:00|25.85|23.45|25.97|23.57|26|23.6|25.85|23.45|0
1658250600000|2022-07-19 17:10:00|25.94|23.54|25.94|23.54|26.43|24.03|25.55|23.15|0
1658250900000|2022-07-19 17:15:00|25.93|23.53|26.04|23.64|26.04|23.64|25.84|23.44|0
1658251200000|2022-07-19 17:20:00|26.02|23.62|25.95|23.55|26.13|23.73|25.95|23.55|0
1658251500000|2022-07-19 17:25:00|25.94|23.54|25.95|23.55|26.01|23.61|25.9|23.5|0
1658251800000|2022-07-19 17:30:00|25.94|23.54|25.77|23.37|25.95|23.55|25.77|23.37|0
1658252100000|2022-07-19 17:35:00|25.78|23.38|25.48|23.08|25.78|23.38|25.46|23.06|0
1658252400000|2022-07-19 17:40:00|25.47|23.07|25.33|22.93|25.5|23.1|25.32|22.92|0
1658252700000|2022-07-19 17:45:00|25.32|22.92|25.34|22.94|25.39|22.99|25.29|22.89|0
1658253000000|2022-07-19 17:50:00|25.33|22.93|25.48|23.08|25.55|23.15|25.3|22.9|0
1658253300000|2022-07-19 17:55:00|25.5|23.1|25.26|22.86|25.5|23.1|25.25|22.85|0
1658253600000|2022-07-19 18:00:00|25.28|22.88|25.04|22.66|25.29|22.89|25.04|22.66|0
1658253900000|2022-07-19 18:05:00|25.06|22.67|24.89|22.52|25.07|22.68|24.86|22.49|0
1658254200000|2022-07-19 18:10:00|24.9|22.53|25.08|22.69|25.1|22.71|24.87|22.5|0
1658254500000|2022-07-19 18:15:00|25.09|22.7|25|22.62|25.23|22.83|24.98|22.6|0
1658254800000|2022-07-19 18:20:00|24.98|22.6|25.2|22.8|25.3|22.9|24.97|22.59|0
1658255100000|2022-07-19 18:25:00|25.18|22.78|25.5|23.1|25.53|23.13|25.18|22.78|0
1658255400000|2022-07-19 18:30:00|25.49|23.09|25.39|22.99|25.49|23.09|25.27|22.87|0
1658255700000|2022-07-19 18:35:00|25.38|22.98|25.73|23.33|25.73|23.33|25.3|22.9|0
1658256000000|2022-07-19 18:40:00|25.71|23.31|25.64|23.24|25.78|23.38|25.59|23.19|0
1658256300000|2022-07-19 18:45:00|25.66|23.26|25.85|23.45|25.97|23.57|25.66|23.26|0
1658256600000|2022-07-19 18:50:00|25.81|23.41|25.61|23.21|25.92|23.52|25.6|23.2|0
1658256900000|2022-07-19 18:55:00|25.63|23.23|25.61|23.21|25.71|23.31|25.57|23.17|0
1658257200000|2022-07-19 19:00:00|25.59|23.19|25.69|23.29|25.82|23.42|25.59|23.19|0
1658257500000|2022-07-19 19:05:00|25.71|23.31|25.38|22.98|25.72|23.32|25.37|22.97|0
1658257800000|2022-07-19 19:10:00|25.39|22.99|25.5|23.1|25.62|23.22|25.39|22.99|0
1658258100000|2022-07-19 19:15:00|25.51|23.11|25.45|23.05|25.62|23.22|25.42|23.02|0
1658258400000|2022-07-19 19:20:00|25.46|23.06|25.55|23.15|25.66|23.26|25.43|23.03|0
1658258700000|2022-07-19 19:25:00|25.57|23.17|25.48|23.08|25.57|23.17|25.39|22.99|0
1658259000000|2022-07-19 19:30:00|25.5|23.1|25.73|23.33|25.73|23.33|25.37|22.97|0
1658259300000|2022-07-19 19:35:00|25.74|23.34|25.47|23.07|25.74|23.34|25.45|23.05|0
1658259600000|2022-07-19 19:40:00|25.45|23.05|25.57|23.17|26.43|24.03|25.1|22.71|0
1658259900000|2022-07-19 19:45:00|25.59|23.19|25.97|23.57|26.03|23.63|25.59|23.19|0
1658260200000|2022-07-19 19:50:00|26.04|23.64|26.11|23.71|26.22|23.82|25.96|23.56|0
1658260500000|2022-07-19 19:55:00|26.08|23.68|26.2|23.8|26.2|23.8|25.85|23.45|0
1658260800000|2022-07-19 20:00:00|26.11|23.71|25.92|23.52|26.16|23.76|25.89|23.49|0
1658261100000|2022-07-19 20:05:00|25.93|23.53|25.81|23.41|25.98|23.58|25.78|23.38|0
1658261400000|2022-07-19 20:10:00|25.82|23.42|25.78|23.38|25.86|23.46|25.78|23.38|0
1658261700000|2022-07-19 20:15:00|25.82|23.36|25.66|23.22|25.82|23.36|25.65|23.21|0
1658262000000|2022-07-19 20:20:00|25.67|23.23|25.56|23.13|25.69|23.24|25.54|23.1|0
1658262300000|2022-07-19 20:25:00|25.55|23.12|25.55|23.11|25.58|23.14|25.53|23.1|0
1658262600000|2022-07-19 20:30:00|25.56|23.13|25.59|23.15|25.6|23.16|25.52|23.09|0
1658262900000|2022-07-19 20:35:00|25.6|23.16|25.64|23.2|25.66|23.21|25.6|23.16|0
1658263200000|2022-07-19 20:40:00|25.63|23.19|25.63|23.19|25.69|23.24|25.59|23.16|0
1658263500000|2022-07-19 20:45:00|25.64|23.2|25.66|23.21|25.7|23.25|25.63|23.19|0
1658263800000|2022-07-19 20:50:00|25.67|23.22|25.67|23.22|25.68|23.24|25.64|23.2|0
1658264100000|2022-07-19 20:55:00|25.68|23.24|25.69|23.24|25.7|23.25|25.63|23.18|0
1658264400000|2022-07-19 21:00:00|25.66|23.22|25.66|23.22|25.68|23.24|25.65|23.21|0
1658264700000|2022-07-19 21:05:00|25.65|23.21|25.65|23.21|25.66|23.21|25.64|23.2|0
1658265000000|2022-07-19 21:10:00|25.64|23.2|25.63|23.19|25.64|23.2|25.62|23.18|0
1658265300000|2022-07-19 21:15:00|25.62|23.18|25.58|23.14|25.62|23.18|25.57|23.14|0
1658265600000|2022-07-19 21:20:00|25.57|23.13|25.57|23.13|25.57|23.14|25.55|23.12|0
1658265900000|2022-07-19 21:25:00|25.56|23.12|25.54|23.1|25.56|23.12|25.53|23.1|0
1658266200000|2022-07-19 21:30:00|25.53|23.11|25.56|23.12|25.58|23.14|25.53|23.1|0
1658266500000|2022-07-19 21:35:00|25.55|23.13|25.54|23.11|25.56|23.13|25.53|23.1|0
1658266800000|2022-07-19 21:40:00|25.55|23.12|25.54|23.11|25.55|23.12|25.54|23.11|0
1658267100000|2022-07-19 21:45:00|25.56|23.12|25.54|23.11|25.56|23.12|25.54|23.11|0
1658267400000|2022-07-19 21:50:00|25.53|23.1|25.53|23.1|25.54|23.11|25.53|23.1|0
1658267700000|2022-07-19 21:55:00|25.54|23.11|25.53|23.09|25.54|23.11|25.53|23.09|0
1658268000000|2022-07-19 22:00:00|25.55|23.11|25.74|23.28|25.74|23.29|25.49|23.06|0
1658268300000|2022-07-19 22:05:00|25.73|23.27|25.68|23.23|25.75|23.3|25.63|23.19|0
1658268600000|2022-07-19 22:10:00|25.66|23.22|25.66|23.22|25.69|23.24|25.63|23.19|0
1658268900000|2022-07-19 22:15:00|25.65|23.21|25.63|23.19|25.67|23.22|25.63|23.19|0
1658269200000|2022-07-19 22:20:00|25.62|23.18|25.72|23.27|25.73|23.28|25.62|23.18|0
1658269500000|2022-07-19 22:25:00|25.73|23.28|25.76|23.3|25.76|23.3|25.72|23.27|0
1658269800000|2022-07-19 22:30:00|25.77|23.31|25.83|23.37|25.85|23.39|25.76|23.3|0
1658270100000|2022-07-19 22:35:00|25.81|23.35|25.78|23.32|25.83|23.37|25.76|23.3|0
1658270400000|2022-07-19 22:40:00|25.77|23.31|25.81|23.35|25.84|23.38|25.77|23.31|0
1658270700000|2022-07-19 22:45:00|25.82|23.36|25.77|23.31|25.82|23.36|25.77|23.31|0
1658271000000|2022-07-19 22:50:00|25.75|23.3|25.76|23.31|25.77|23.32|25.71|23.26|0
1658271300000|2022-07-19 22:55:00|25.75|23.3|25.62|23.18|25.75|23.3|25.62|23.18|0
1658271600000|2022-07-19 23:00:00|25.61|23.17|25.66|23.22|25.69|23.25|25.57|23.14|0
1658271900000|2022-07-19 23:05:00|25.63|23.19|25.61|23.17|25.7|23.26|25.61|23.17|0
1658272200000|2022-07-19 23:10:00|25.62|23.18|25.62|23.18|25.65|23.2|25.6|23.17|0
1658272500000|2022-07-19 23:15:00|25.63|23.19|25.67|23.22|25.67|23.23|25.62|23.18|0
1658272800000|2022-07-19 23:20:00|25.66|23.23|25.76|23.31|25.79|23.34|25.66|23.23|0
1658273100000|2022-07-19 23:25:00|25.77|23.32|25.73|23.28|25.78|23.33|25.73|23.28|0
1658273400000|2022-07-19 23:30:00|25.71|23.26|25.74|23.29|25.75|23.3|25.7|23.25|0
1658273700000|2022-07-19 23:35:00|25.75|23.3|25.8|23.34|25.81|23.35|25.74|23.29|0
1658274000000|2022-07-19 23:40:00|25.81|23.35|25.81|23.35|25.82|23.36|25.76|23.31|0
1658274300000|2022-07-19 23:45:00|25.79|23.34|25.74|23.29|25.84|23.38|25.74|23.29|0
1658274600000|2022-07-19 23:50:00|25.72|23.27|25.69|23.25|25.73|23.28|25.66|23.22|0
1658274900000|2022-07-19 23:55:00|25.68|23.23|25.71|23.26|25.71|23.26|25.65|23.21|0
1658275200000|2022-07-20 00:00:00|25.72|23.27|25.85|23.38|25.9|23.44|25.71|23.26|0
1658275500000|2022-07-20 00:05:00|25.87|23.41|25.82|23.36|25.87|23.41|25.77|23.32|0
1658275800000|2022-07-20 00:10:00|25.81|23.35|25.79|23.33|25.89|23.42|25.79|23.33|0
1658276100000|2022-07-20 00:15:00|25.77|23.32|25.67|23.23|25.79|23.33|25.66|23.21|0
1658276400000|2022-07-20 00:20:00|25.69|23.24|25.56|23.12|25.72|23.27|25.54|23.11|0
1658276700000|2022-07-20 00:25:00|25.57|23.14|25.44|23.02|25.57|23.14|25.1|22.71|0
1658277000000|2022-07-20 00:30:00|25.43|23.01|25.78|23.32|25.78|23.32|25.4|22.98|0
1658277300000|2022-07-20 00:35:00|25.77|23.3|25.83|23.37|25.85|23.39|25.74|23.28|0
1658277600000|2022-07-20 00:40:00|25.84|23.38|25.87|23.41|25.88|23.42|25.81|23.35|0
1658277900000|2022-07-20 00:45:00|25.85|23.4|25.82|23.36|25.86|23.4|25.77|23.32|0
1658278200000|2022-07-20 00:50:00|25.81|23.35|25.82|23.36|25.89|23.43|25.81|23.35|0
1658278500000|2022-07-20 00:55:00|25.83|23.37|25.71|23.26|25.84|23.37|25.69|23.25|0
1658278800000|2022-07-20 01:00:00|25.72|23.27|25.82|23.36|25.85|23.39|25.69|23.25|0
1658279100000|2022-07-20 01:05:00|25.83|23.37|25.82|23.37|25.85|23.38|25.76|23.31|0
1658279400000|2022-07-20 01:10:00|25.83|23.36|25.9|23.43|25.94|23.47|25.79|23.33|0
1658279700000|2022-07-20 01:15:00|25.87|23.41|25.79|23.33|25.92|23.45|25.75|23.29|0
1658280000000|2022-07-20 01:20:00|25.77|23.32|25.86|23.39|25.89|23.43|25.74|23.29|0
1658280300000|2022-07-20 01:25:00|25.87|23.41|25.8|23.34|25.87|23.41|25.78|23.32|0
1658280600000|2022-07-20 01:30:00|25.81|23.35|25.66|23.21|25.83|23.37|25.66|23.21|0
1658280900000|2022-07-20 01:35:00|25.67|23.22|25.63|23.19|25.71|23.26|25.54|23.11|0
1658281200000|2022-07-20 01:40:00|25.64|23.2|25.61|23.17|25.67|23.22|25.58|23.14|0
1658281500000|2022-07-20 01:45:00|25.6|23.16|25.61|23.17|25.65|23.21|25.6|23.16|0
1658281800000|2022-07-20 01:50:00|25.62|23.18|25.5|23.07|25.62|23.18|25.44|23.02|0
1658282100000|2022-07-20 01:55:00|25.51|23.08|25.52|23.09|25.55|23.12|25.38|22.97|0
1658282400000|2022-07-20 02:00:00|25.54|23.11|25.62|23.18|25.63|23.19|25.54|23.11|0
1658282700000|2022-07-20 02:05:00|25.61|23.17|25.55|23.12|25.63|23.19|25.55|23.12|0
1658283000000|2022-07-20 02:10:00|25.54|23.11|25.57|23.13|25.58|23.14|25.46|23.04|0
1658283300000|2022-07-20 02:15:00|25.56|23.14|25.52|23.09|25.58|23.14|25.45|23.03|0
1658283600000|2022-07-20 02:20:00|25.5|23.08|25.5|23.07|25.55|23.12|25.46|23.04|0
1658283900000|2022-07-20 02:25:00|25.49|23.06|25.46|23.04|25.5|23.07|25.45|23.03|0
1658284200000|2022-07-20 02:30:00|25.45|23.02|25.29|22.88|25.46|23.03|25.29|22.88|0
1658284500000|2022-07-20 02:35:00|25.28|22.87|25.14|22.74|25.32|22.91|25.12|22.73|0
1658284800000|2022-07-20 02:40:00|25.15|22.76|25.14|22.74|25.18|22.78|25.09|22.7|0
1658285100000|2022-07-20 02:45:00|25.15|22.76|25.23|22.82|25.23|22.83|25.14|22.74|0
1658285400000|2022-07-20 02:50:00|25.25|22.83|25.22|22.82|25.29|22.88|25.22|22.82|0
1658285700000|2022-07-20 02:55:00|25.2|22.8|25.22|22.82|25.26|22.85|25.2|22.8|0
1658286000000|2022-07-20 03:00:00|25.23|22.83|25.21|22.81|25.26|22.85|25.19|22.79|0
1658286300000|2022-07-20 03:05:00|25.23|22.83|25.3|22.89|25.31|22.9|25.23|22.83|0
1658286600000|2022-07-20 03:10:00|25.29|22.88|25.25|22.85|25.29|22.88|25.23|22.82|0
1658286900000|2022-07-20 03:15:00|25.27|22.86|25.25|22.85|25.28|22.87|25.21|22.81|0
1658287200000|2022-07-20 03:20:00|25.26|22.86|25.21|22.81|25.28|22.87|25.19|22.79|0
1658287500000|2022-07-20 03:25:00|25.22|22.82|25.21|22.81|25.24|22.83|25.18|22.78|0
1658287800000|2022-07-20 03:30:00|25.19|22.8|25.23|22.83|25.25|22.84|25.18|22.78|0
1658288100000|2022-07-20 03:35:00|25.22|22.82|25.23|22.83|25.26|22.86|25.22|22.82|0
1658288400000|2022-07-20 03:40:00|25.25|22.84|25.27|22.87|25.27|22.87|25.23|22.83|0
1658288700000|2022-07-20 03:45:00|25.28|22.88|25.31|22.9|25.36|22.94|25.28|22.88|0
1658289000000|2022-07-20 03:50:00|25.33|22.92|25.38|22.96|25.4|22.98|25.33|22.92|0
1658289300000|2022-07-20 03:55:00|25.39|22.97|25.28|22.88|25.41|22.99|25.28|22.87|0
1658289600000|2022-07-20 04:00:00|25.27|22.86|25.27|22.86|25.3|22.89|25.23|22.83|0
1658289900000|2022-07-20 04:05:00|25.28|22.87|25.16|22.77|25.28|22.87|25.16|22.77|0
1658290200000|2022-07-20 04:10:00|25.17|22.76|25.21|22.81|25.21|22.81|25.14|22.75|0
1658290500000|2022-07-20 04:15:00|25.2|22.8|25.26|22.86|25.28|22.87|25.2|22.8|0
1658290800000|2022-07-20 04:20:00|25.28|22.87|25.33|22.92|25.33|22.92|25.24|22.84|0
1658291100000|2022-07-20 04:25:00|25.35|22.93|25.46|23.03|25.47|23.04|25.33|22.91|0
1658291400000|2022-07-20 04:30:00|25.45|23.04|25.4|22.98|25.45|23.04|25.34|22.93|0
1658291700000|2022-07-20 04:35:00|25.41|22.99|25.48|23.06|25.48|23.06|25.41|22.99|0
1658292000000|2022-07-20 04:40:00|25.49|23.07|25.4|22.98|25.5|23.07|25.4|22.98|0
1658292300000|2022-07-20 04:45:00|25.38|22.97|25.33|22.91|25.38|22.97|25.31|22.9|0
1658292600000|2022-07-20 04:50:00|25.31|22.9|25.26|22.85|25.37|22.95|25.26|22.85|0
1658292900000|2022-07-20 04:55:00|25.27|22.86|25.31|22.9|25.32|22.91|25.27|22.86|0
1658293200000|2022-07-20 05:00:00|25.32|22.91|25.49|23.06|25.56|23.13|25.32|22.91|0
1658293500000|2022-07-20 05:05:00|25.5|23.07|25.5|23.07|25.55|23.11|25.45|23.02|0
1658293800000|2022-07-20 05:10:00|25.52|23.09|25.53|23.1|25.61|23.17|25.52|23.09|0
1658294100000|2022-07-20 05:15:00|25.54|23.11|25.57|23.13|25.61|23.17|25.54|23.1|0
1658294400000|2022-07-20 05:20:00|25.6|23.16|25.68|23.23|25.72|23.27|25.6|23.16|0
1658294700000|2022-07-20 05:25:00|25.69|23.24|25.54|23.11|25.69|23.25|25.54|23.11|0
1658295000000|2022-07-20 05:30:00|25.55|23.12|25.61|23.17|25.68|23.23|25.55|23.12|0
1658295300000|2022-07-20 05:35:00|25.62|23.18|25.61|23.17|25.68|23.23|25.56|23.12|0
1658295600000|2022-07-20 05:40:00|25.62|23.18|25.59|23.15|25.65|23.21|25.53|23.1|0
1658295900000|2022-07-20 05:45:00|25.58|23.14|25.58|23.14|25.62|23.18|25.58|23.14|0
1658296200000|2022-07-20 05:50:00|25.59|23.15|25.56|23.13|25.59|23.15|25.49|23.06|0
1658296500000|2022-07-20 05:55:00|25.55|23.11|25.57|23.14|25.67|23.23|25.55|23.11|0
1658296800000|2022-07-20 06:00:00|25.6|23.16|25.64|23.2|25.69|23.24|25.5|23.07|0
1658297100000|2022-07-20 06:05:00|25.66|23.21|25.53|23.1|25.67|23.23|25.52|23.09|0
1658297400000|2022-07-20 06:10:00|25.54|23.11|25.66|23.22|25.67|23.22|25.54|23.11|0
1658297700000|2022-07-20 06:15:00|25.65|23.21|25.69|23.25|25.69|23.25|25.55|23.11|0
1658298000000|2022-07-20 06:20:00|25.71|23.24|25.74|23.28|25.81|23.35|25.64|23.2|0
1658298300000|2022-07-20 06:25:00|25.73|23.3|25.58|23.14|25.78|23.32|25.56|23.12|0
1658298600000|2022-07-20 06:30:00|25.59|23.16|25.55|23.12|25.61|23.18|25.54|23.1|0
1658298900000|2022-07-20 06:35:00|25.56|23.13|25.51|23.08|25.66|23.22|25.51|23.08|0
1658299200000|2022-07-20 06:40:00|25.48|23.05|25.56|23.13|25.63|23.19|25.46|23.04|0
1658299500000|2022-07-20 06:45:00|25.58|23.14|25.45|23.02|25.6|23.17|25.41|22.99|0
1658299800000|2022-07-20 06:50:00|25.46|23.04|25.56|23.12|25.6|23.16|25.43|23.01|0
1658300100000|2022-07-20 06:55:00|25.54|23.11|25.59|23.15|25.59|23.16|25.52|23.09|0
1658300400000|2022-07-20 07:00:00|25.64|23.2|25.67|23.22|25.95|23.48|25.64|23.2|0
1658300700000|2022-07-20 07:05:00|25.66|23.26|25.1|22.71|25.69|23.29|25.01|22.63|0
1658301000000|2022-07-20 07:10:00|25.08|22.69|25.25|22.85|25.28|22.88|25.06|22.67|0
1658301300000|2022-07-20 07:15:00|25.27|22.87|25.18|22.78|25.44|23.04|25.14|22.74|0
1658301600000|2022-07-20 07:20:00|25.19|22.79|25.24|22.84|25.24|22.84|24.97|22.59|0
1658301900000|2022-07-20 07:25:00|25.31|22.91|25.4|23|25.43|23.03|25.25|22.85|0
1658302200000|2022-07-20 07:30:00|25.38|22.98|25.6|23.2|25.62|23.22|25.28|22.88|0
1658302500000|2022-07-20 07:35:00|25.62|23.22|25.83|23.43|25.84|23.44|25.6|23.2|0
1658302800000|2022-07-20 07:40:00|25.84|23.44|25.99|23.59|26.01|23.61|25.73|23.33|0
1658303100000|2022-07-20 07:45:00|26.01|23.61|25.94|23.54|26.06|23.66|25.88|23.48|0
1658303400000|2022-07-20 07:50:00|25.96|23.56|25.85|23.45|26|23.6|25.81|23.41|0
1658303700000|2022-07-20 07:55:00|25.81|23.41|25.99|23.59|26.02|23.62|25.77|23.37|0
1658304000000|2022-07-20 08:00:00|26|23.6|25.68|23.28|26.03|23.63|25.66|23.26|0
1658304300000|2022-07-20 08:05:00|25.67|23.27|25.56|23.16|25.76|23.36|25.55|23.15|0
1658304600000|2022-07-20 08:10:00|25.57|23.17|25.57|23.17|25.59|23.19|25.45|23.05|0
1658304900000|2022-07-20 08:15:00|25.58|23.18|25.66|23.26|25.66|23.26|25.5|23.1|0
1658305200000|2022-07-20 08:20:00|25.67|23.27|25.79|23.39|25.82|23.42|25.63|23.23|0
1658305500000|2022-07-20 08:25:00|25.82|23.42|25.7|23.3|25.87|23.47|25.7|23.3|0
1658305800000|2022-07-20 08:30:00|25.72|23.32|25.71|23.31|25.76|23.36|25.65|23.25|0
1658306100000|2022-07-20 08:35:00|25.68|23.28|25.76|23.36|25.79|23.39|25.67|23.27|0
1658306400000|2022-07-20 08:40:00|25.75|23.35|25.75|23.35|25.77|23.37|25.68|23.28|0
1658306700000|2022-07-20 08:45:00|25.73|23.33|25.87|23.47|25.98|23.58|25.73|23.33|0
1658307000000|2022-07-20 08:50:00|25.88|23.48|25.91|23.51|25.98|23.58|25.88|23.48|0
1658307300000|2022-07-20 08:55:00|25.89|23.49|25.84|23.44|25.95|23.55|25.82|23.42|0
1658307600000|2022-07-20 09:00:00|25.85|23.45|25.71|23.31|25.85|23.45|25.65|23.25|0
1658307900000|2022-07-20 09:05:00|25.7|23.3|25.71|23.31|25.74|23.34|25.65|23.25|0
1658308200000|2022-07-20 09:10:00|25.7|23.3|25.71|23.31|25.74|23.34|25.64|23.24|0
1658308500000|2022-07-20 09:15:00|25.7|23.3|25.71|23.31|25.76|23.36|25.66|23.26|0
1658308800000|2022-07-20 09:20:00|25.72|23.32|25.72|23.32|25.82|23.42|25.67|23.27|0
1658309100000|2022-07-20 09:25:00|25.71|23.31|25.82|23.42|25.83|23.43|25.69|23.29|0
1658309400000|2022-07-20 09:30:00|25.8|23.4|25.76|23.36|25.86|23.46|25.72|23.32|0
1658309700000|2022-07-20 09:35:00|25.75|23.35|25.6|23.2|25.76|23.36|25.6|23.2|0
1658310000000|2022-07-20 09:40:00|25.58|23.18|25.66|23.26|25.7|23.3|25.57|23.17|0
1658310300000|2022-07-20 09:45:00|25.65|23.25|25.66|23.26|25.72|23.32|25.64|23.24|0
1658310600000|2022-07-20 09:50:00|25.68|23.28|25.55|23.15|25.68|23.28|25.55|23.15|0
1658310900000|2022-07-20 09:55:00|25.57|23.17|25.65|23.25|25.67|23.27|25.53|23.13|0
1658311200000|2022-07-20 10:00:00|25.66|23.26|25.74|23.34|25.8|23.4|25.59|23.19|0
1658311500000|2022-07-20 10:05:00|25.7|23.3|25.8|23.4|25.8|23.4|25.65|23.25|0
1658311800000|2022-07-20 10:10:00|25.78|23.38|25.78|23.38|25.85|23.45|25.78|23.38|0
1658312100000|2022-07-20 10:15:00|25.79|23.39|25.64|23.24|25.79|23.39|25.64|23.24|0
1658312400000|2022-07-20 10:20:00|25.63|23.23|25.64|23.24|25.7|23.3|25.6|23.2|0
1658312700000|2022-07-20 10:25:00|25.63|23.23|25.76|23.36|25.76|23.36|25.59|23.19|0
1658313000000|2022-07-20 10:30:00|25.77|23.37|26.31|23.91|26.31|23.91|25.75|23.35|0
1658313300000|2022-07-20 10:35:00|26.33|23.93|26.51|24.11|26.51|24.11|26.17|23.77|0
1658313600000|2022-07-20 10:40:00|26.5|24.1|26.4|24|26.67|24.27|26.29|23.89|0
1658313900000|2022-07-20 10:45:00|26.43|24.03|26.71|24.31|26.83|24.43|26.43|24.03|0
1658314200000|2022-07-20 10:50:00|26.69|24.29|26.54|24.14|26.71|24.31|26.49|24.09|0
1658314500000|2022-07-20 10:55:00|26.55|24.15|26.42|24.02|26.59|24.19|26.33|23.93|0
1658314800000|2022-07-20 11:00:00|26.4|24|26.42|24.02|26.44|24.04|26.34|23.94|0
1658315100000|2022-07-20 11:05:00|26.41|24.01|26.46|24.06|26.46|24.06|26.3|23.9|0
1658315400000|2022-07-20 11:10:00|26.45|24.05|26.5|24.1|26.57|24.17|26.41|24.01|0
1658315700000|2022-07-20 11:15:00|26.52|24.12|26.5|24.1|26.63|24.23|26.5|24.1|0
1658316000000|2022-07-20 11:20:00|26.49|24.09|26.36|23.96|26.49|24.09|26.35|23.95|0
1658316300000|2022-07-20 11:25:00|26.35|23.95|26.3|23.9|26.4|24|26.29|23.89|0
1658316600000|2022-07-20 11:30:00|26.29|23.89|26.32|23.92|26.42|24.02|26.28|23.88|0
1658316900000|2022-07-20 11:35:00|26.35|23.95|26.39|23.99|26.47|24.07|26.35|23.95|0
1658317200000|2022-07-20 11:40:00|26.38|23.98|26.57|24.17|26.57|24.17|26.38|23.98|0
1658317500000|2022-07-20 11:45:00|26.61|24.21|26.55|24.15|26.63|24.23|26.5|24.1|0
1658317800000|2022-07-20 11:50:00|26.54|24.14|26.51|24.11|26.62|24.22|26.48|24.08|0
1658318100000|2022-07-20 11:55:00|26.5|24.1|26.51|24.11|26.53|24.13|26.45|24.05|0
1658318400000|2022-07-20 12:00:00|26.53|24.13|26.45|24.05|26.53|24.13|26.38|23.98|0
1658318700000|2022-07-20 12:05:00|26.46|24.06|26.13|23.73|26.53|24.13|26.12|23.72|0
1658319000000|2022-07-20 12:10:00|26.14|23.74|26.12|23.72|26.18|23.78|26.09|23.69|0
1658319300000|2022-07-20 12:15:00|26.09|23.69|26.22|23.82|26.24|23.84|26.09|23.69|0
1658319600000|2022-07-20 12:20:00|26.21|23.81|26.75|24.35|26.86|24.46|26.21|23.81|0
1658319900000|2022-07-20 12:25:00|26.7|24.3|26.65|24.25|26.81|24.41|26.58|24.18|0
1658320200000|2022-07-20 12:30:00|26.67|24.27|26.51|24.11|26.74|24.34|26.43|24.03|0
1658320500000|2022-07-20 12:35:00|26.5|24.1|26.69|24.29|26.78|24.38|26.5|24.1|0
1658320800000|2022-07-20 12:40:00|26.66|24.26|26.59|24.19|26.78|24.38|26.55|24.15|0
1658321100000|2022-07-20 12:45:00|26.61|24.21|26.37|23.97|26.63|24.23|26.35|23.95|0
1658321400000|2022-07-20 12:50:00|26.43|24.03|25.8|23.4|26.43|24.03|25.79|23.39|0
1658321700000|2022-07-20 12:55:00|25.78|23.38|25.86|23.46|25.86|23.46|25.76|23.36|0
1658322000000|2022-07-20 13:00:00|25.87|23.47|25.8|23.4|25.88|23.48|25.69|23.29|0
1658322300000|2022-07-20 13:05:00|25.79|23.39|25.84|23.44|25.84|23.44|25.72|23.32|0
1658322600000|2022-07-20 13:10:00|25.83|23.43|25.92|23.52|25.92|23.52|25.79|23.39|0
1658322900000|2022-07-20 13:15:00|25.94|23.54|25.72|23.32|25.94|23.54|25.69|23.29|0
1658323200000|2022-07-20 13:20:00|25.74|23.34|25.62|23.22|25.77|23.37|25.55|23.15|0
1658323500000|2022-07-20 13:25:00|25.61|23.21|25.55|23.15|25.69|23.29|25.51|23.11|0
1658323800000|2022-07-20 13:30:00|25.59|23.19|25.7|23.3|26.01|23.61|25.56|23.16|0
1658324100000|2022-07-20 13:35:00|25.63|23.23|25.44|23.04|25.63|23.23|25.31|22.91|0
1658324400000|2022-07-20 13:40:00|25.45|23.05|25.51|23.11|25.67|23.27|25.35|22.95|0
1658324700000|2022-07-20 13:45:00|25.44|23.04|25.64|23.24|25.78|23.38|25.41|23.01|0
1658325000000|2022-07-20 13:50:00|25.65|23.25|25.79|23.39|25.8|23.4|25.45|23.05|0
1658325300000|2022-07-20 13:55:00|25.82|23.42|26.07|23.67|26.14|23.74|25.68|23.28|0
1658325600000|2022-07-20 14:00:00|26.1|23.7|25.96|23.56|26.2|23.8|25.88|23.48|0
1658325900000|2022-07-20 14:05:00|25.95|23.55|25.49|23.09|26.29|23.89|25.28|22.88|0
1658326200000|2022-07-20 14:10:00|25.48|23.08|25.36|22.96|25.51|23.11|25.33|22.93|0
1658326500000|2022-07-20 14:15:00|25.38|22.98|25.42|23.02|25.57|23.17|25.38|22.98|0
1658326800000|2022-07-20 14:20:00|25.41|23.01|25.03|22.64|25.43|23.03|25.03|22.64|0
1658327100000|2022-07-20 14:25:00|25.04|22.66|24.66|22.32|25.04|22.66|24.64|22.29|0
1658327400000|2022-07-20 14:30:00|24.64|22.29|24.27|21.96|24.71|22.35|24.19|21.88|0
1658327700000|2022-07-20 14:35:00|24.25|21.94|24.83|22.46|25.54|23.14|24.01|21.72|0
1658328000000|2022-07-20 14:40:00|24.84|22.48|24.87|22.5|25.08|22.69|24.84|22.48|0
1658328300000|2022-07-20 14:45:00|24.9|22.53|24.47|22.14|24.9|22.53|24.4|22.08|0
1658328600000|2022-07-20 14:50:00|24.5|22.17|24.49|22.16|24.63|22.28|24.24|21.93|0
1658328900000|2022-07-20 14:55:00|24.48|22.15|24.37|22.05|24.6|22.26|24.37|22.05|0
1658329200000|2022-07-20 15:00:00|24.35|22.03|24.63|22.28|24.75|22.39|24.35|22.03|0
1658329500000|2022-07-20 15:05:00|24.61|22.27|24.91|22.54|25.01|22.62|24.59|22.24|0
1658329800000|2022-07-20 15:10:00|24.9|22.53|25|22.62|25.03|22.65|24.87|22.5|0
1658330100000|2022-07-20 15:15:00|25.03|22.65|24|21.71|25.1|22.71|23.97|21.68|0
1658330400000|2022-07-20 15:20:00|23.99|21.7|24.86|22.49|24.88|22.51|23.85|21.58|0
1658330700000|2022-07-20 15:25:00|24.84|22.48|24.17|21.87|24.9|22.53|24.12|21.82|0
1658331000000|2022-07-20 15:30:00|24.16|21.86|24.41|22.08|24.46|22.13|24.03|21.75|0
1658331300000|2022-07-20 15:35:00|24.42|22.1|24.64|22.29|24.75|22.39|24.3|21.99|0
1658331600000|2022-07-20 15:40:00|24.65|22.3|24.54|22.2|24.76|22.4|24.51|22.18|0
1658331900000|2022-07-20 15:45:00|24.51|22.18|24.44|22.12|24.53|22.19|24.38|22.06|0
1658332200000|2022-07-20 15:50:00|24.46|22.13|24.17|21.87|24.46|22.13|24.11|21.81|0
1658332500000|2022-07-20 15:55:00|24.2|21.9|24.2|21.9|24.28|21.97|24.09|21.8|0
1658332800000|2022-07-20 16:00:00|24.21|21.91|24.44|22.11|24.51|22.17|24.13|21.83|0
1658333100000|2022-07-20 16:05:00|24.47|22.14|24.25|21.94|24.48|22.15|24.22|21.92|0
1658333400000|2022-07-20 16:10:00|24.28|21.96|24.23|21.93|24.33|22.01|24.2|21.89|0
1658333700000|2022-07-20 16:15:00|24.25|21.94|24.31|22|24.49|22.16|24.22|21.91|0
1658334000000|2022-07-20 16:20:00|24.3|21.99|24.34|22.02|24.42|22.09|24.29|21.97|0
1658334300000|2022-07-20 16:25:00|24.35|22.03|24.62|22.28|24.63|22.29|24.33|22.01|0
1658334600000|2022-07-20 16:30:00|24.63|22.29|24.43|22.1|24.63|22.29|24.43|22.1|0
1658334900000|2022-07-20 16:35:00|24.44|22.12|24.5|22.16|24.51|22.18|24.35|22.03|0
1658335200000|2022-07-20 16:40:00|24.47|22.14|25.42|22.54|25.43|22.83|24.43|22.1|0
1658335500000|2022-07-20 16:45:00|25.43|22.55|25.87|22.99|25.99|23.11|25.43|22.55|0
1658335800000|2022-07-20 16:50:00|25.86|22.98|24.68|21.8|25.88|23|24.61|21.73|0
1658336100000|2022-07-20 16:55:00|24.71|21.83|24.54|21.66|24.76|21.88|24.43|21.55|0
1658336400000|2022-07-20 17:00:00|24.55|21.67|24.8|22.44|24.86|22.49|24.3|21.65|0
1658336700000|2022-07-20 17:05:00|24.81|22.45|25.24|22.36|25.46|22.79|24.58|22.24|0
1658337000000|2022-07-20 17:10:00|25.32|22.44|25.3|22.42|25.82|22.94|24.99|22.11|0
1658337300000|2022-07-20 17:15:00|25.33|22.45|25.01|22.13|25.42|22.54|25|22.12|0
1658337600000|2022-07-20 17:20:00|24.98|22.1|25.13|22.25|25.19|22.31|24.97|22.09|0
1658337900000|2022-07-20 17:25:00|25.14|22.26|24.73|21.85|25.19|22.31|24.72|21.84|0
1658338200000|2022-07-20 17:30:00|24.74|21.86|24.52|21.64|24.89|22.01|24.21|21.54|0
1658338500000|2022-07-20 17:35:00|24.55|21.67|24.61|21.73|24.79|21.91|24.55|21.67|0
1658338800000|2022-07-20 17:40:00|24.63|21.75|24.69|21.81|24.74|21.86|24.51|21.63|0
1658339100000|2022-07-20 17:45:00|24.66|21.78|25.22|22.34|25.23|22.35|24.64|21.76|0
1658339400000|2022-07-20 17:50:00|25.23|22.35|25.22|22.34|25.27|22.39|25.09|22.21|0
1658339700000|2022-07-20 17:55:00|25.21|22.33|25.65|22.77|25.7|22.82|25.19|22.31|0
1658340000000|2022-07-20 18:00:00|25.64|22.76|25.32|22.44|25.64|22.76|24.86|21.98|0
1658340300000|2022-07-20 18:05:00|25.31|22.43|25.2|22.32|25.43|22.55|25.2|22.32|0
1658340600000|2022-07-20 18:10:00|25.22|22.34|25.28|22.4|25.46|22.58|25.2|22.32|0
1658340900000|2022-07-20 18:15:00|25.3|22.42|25.16|22.28|25.45|22.57|25.14|22.26|0
1658341200000|2022-07-20 18:20:00|25.14|22.26|24.58|22.24|25.2|22.36|24.58|22.03|0
1658341500000|2022-07-20 18:25:00|24.59|22.25|24.39|22.06|24.62|22.27|24.3|21.99|0
1658341800000|2022-07-20 18:30:00|24.36|22.04|24.33|22.01|24.55|22.21|24.32|22|0
1658342100000|2022-07-20 18:35:00|24.34|22.03|24.21|21.9|24.41|22.09|24.21|21.9|0
1658342400000|2022-07-20 18:40:00|24.19|21.89|24.27|21.96|24.4|22.07|24.19|21.89|0
1658342700000|2022-07-20 18:45:00|24.26|21.95|24.21|21.9|24.37|22.05|24.21|21.9|0
1658343000000|2022-07-20 18:50:00|24.19|21.89|24.72|22.37|24.75|22.39|24.19|21.89|0
1658343300000|2022-07-20 18:55:00|24.73|22.38|24.39|22.06|24.84|22.48|24.31|22|0
1658343600000|2022-07-20 19:00:00|24.38|22.07|23.93|21.65|24.47|22.14|23.92|21.64|0
1658343900000|2022-07-20 19:05:00|23.92|21.64|24.03|21.74|24.08|21.79|23.79|21.52|0
1658344200000|2022-07-20 19:10:00|24.01|21.73|23.98|21.7|24.07|21.77|23.84|21.57|0
1658344500000|2022-07-20 19:15:00|23.94|21.66|23.82|21.55|24.02|21.74|23.76|21.5|0
1658344800000|2022-07-20 19:20:00|23.84|21.57|24.02|21.73|24.09|21.8|23.78|21.52|0
1658345100000|2022-07-20 19:25:00|24.01|21.72|23.73|21.47|24.01|21.72|23.72|21.46|0
1658345400000|2022-07-20 19:30:00|23.72|21.46|25.16|22.77|25.16|22.77|23.69|21.43|0
1658345700000|2022-07-20 19:35:00|25.19|22.79|24.75|22.39|25.19|22.79|24.63|22.28|0
1658346000000|2022-07-20 19:40:00|24.77|22.41|24.5|22.17|24.82|22.45|24.41|22.08|0
1658346300000|2022-07-20 19:45:00|24.53|22.19|24.59|22.25|24.74|22.39|24.43|22.11|0
1658346600000|2022-07-20 19:50:00|24.5|22.17|24.84|22.47|24.92|22.55|24.41|22.08|0
1658346900000|2022-07-20 19:55:00|24.8|22.44|24.88|22.51|24.98|22.6|24.72|22.36|0
1658347200000|2022-07-20 20:00:00|24.82|22.46|24.71|22.36|24.84|22.47|24.59|22.25|0
1658347500000|2022-07-20 20:05:00|24.73|22.37|24.73|22.37|24.85|22.48|24.63|22.29|0
1658347800000|2022-07-20 20:10:00|24.77|22.41|25.01|22.63|25.07|22.68|24.74|22.38|0
1658348100000|2022-07-20 20:15:00|25|22.62|25.16|22.76|25.3|22.89|24.97|22.59|0
1658348400000|2022-07-20 20:20:00|25.15|22.75|25.13|22.74|25.2|22.8|25.07|22.68|0
1658348700000|2022-07-20 20:25:00|25.14|22.75|25.19|22.79|25.26|22.85|25.12|22.73|0
1658349000000|2022-07-20 20:30:00|25.2|22.8|25.23|22.83|25.27|22.86|25.15|22.75|0
1658349300000|2022-07-20 20:35:00|25.22|22.82|25.32|22.91|25.32|22.91|25.2|22.8|0
1658349600000|2022-07-20 20:40:00|25.3|22.89|25.23|22.82|25.32|22.91|25.17|22.77|0
1658349900000|2022-07-20 20:45:00|25.22|22.81|25.28|22.87|25.28|22.87|25.18|22.79|0
1658350200000|2022-07-20 20:50:00|25.29|22.88|25.29|22.88|25.32|22.91|25.25|22.85|0
1658350500000|2022-07-20 20:55:00|25.31|22.9|25.3|22.89|25.31|22.9|25.29|22.88|0
1658350800000|2022-07-20 21:00:00|25.29|22.88|25.28|22.87|25.31|22.9|25.27|22.87|0
1658351100000|2022-07-20 21:05:00|25.27|22.86|25.27|22.87|25.32|22.91|25.25|22.84|0
1658351400000|2022-07-20 21:10:00|25.28|22.86|25.29|22.89|25.31|22.9|25.27|22.86|0
1658351700000|2022-07-20 21:15:00|25.3|22.88|25.29|22.88|25.3|22.89|25.29|22.88|0
1658352000000|2022-07-20 21:20:00|25.3|22.89|25.29|22.88|25.3|22.89|25.28|22.87|0
1658352300000|2022-07-20 21:25:00|25.26|22.86|25.21|22.81|25.27|22.87|25.2|22.8|0
1658352600000|2022-07-20 21:30:00|25.2|22.8|25.17|22.78|25.2|22.8|25.17|22.77|0
1658352900000|2022-07-20 21:35:00|25.19|22.77|25.07|22.68|25.2|22.8|25.07|22.68|0
1658353200000|2022-07-20 21:40:00|25.1|22.71|25.09|22.7|25.17|22.77|25.09|22.7|0
1658353500000|2022-07-20 21:45:00|25.07|22.68|25.06|22.67|25.07|22.68|25.05|22.66|0
1658353800000|2022-07-20 21:50:00|25.05|22.69|25.13|22.74|25.13|22.74|25.05|22.68|0
1658354100000|2022-07-20 21:55:00|25.12|22.73|25.2|22.8|25.2|22.8|25.1|22.71|0
1658354400000|2022-07-20 22:00:00|25.23|22.82|25.23|22.83|25.32|22.91|25.16|22.77|0
1658354700000|2022-07-20 22:05:00|25.22|22.82|25.27|22.87|25.3|22.89|25.19|22.79|0
1658355000000|2022-07-20 22:10:00|25.26|22.86|25.24|22.84|25.29|22.88|25.22|22.81|0
1658355300000|2022-07-20 22:15:00|25.26|22.85|25.44|23.02|25.46|23.03|25.26|22.85|0
1658355600000|2022-07-20 22:20:00|25.45|23.03|25.41|22.99|25.51|23.08|25.41|22.99|0
1658355900000|2022-07-20 22:25:00|25.39|22.98|25.32|22.91|25.4|22.98|25.27|22.86|0
1658356200000|2022-07-20 22:30:00|25.31|22.9|25.32|22.9|25.39|22.97|25.25|22.85|0
1658356500000|2022-07-20 22:35:00|25.35|22.91|25.49|23.06|25.49|23.06|25.34|22.91|0
1658356800000|2022-07-20 22:40:00|25.47|23.05|25.5|23.07|25.5|23.07|25.42|23|0
1658357100000|2022-07-20 22:45:00|25.49|23.06|25.42|23|25.5|23.07|25.38|22.96|0
1658357400000|2022-07-20 22:50:00|25.46|23.03|25.47|23.04|25.5|23.07|25.46|23.03|0
1658357700000|2022-07-20 22:55:00|25.46|23.03|25.41|22.99|25.48|23.06|25.39|22.97|0
1658358000000|2022-07-20 23:00:00|25.4|22.98|25.42|23|25.43|23.01|25.39|22.97|0
1658358300000|2022-07-20 23:05:00|25.43|22.99|25.29|22.88|25.43|23|25.27|22.86|0
1658358600000|2022-07-20 23:10:00|25.3|22.89|25.33|22.91|25.37|22.95|25.28|22.87|0
1658358900000|2022-07-20 23:15:00|25.32|22.9|25.24|22.84|25.32|22.91|25.24|22.84|0
1658359200000|2022-07-20 23:20:00|25.25|22.85|25.1|22.71|25.26|22.86|25.09|22.7|0
1658359500000|2022-07-20 23:25:00|25.09|22.7|25.07|22.68|25.09|22.7|25.02|22.63|0
1658359800000|2022-07-20 23:30:00|25.09|22.7|25.04|22.66|25.14|22.75|25.04|22.66|0
1658360100000|2022-07-20 23:35:00|25.03|22.65|25.1|22.71|25.1|22.71|25.03|22.65|0
1658360400000|2022-07-20 23:40:00|25.11|22.72|25.08|22.69|25.16|22.76|25.07|22.68|0
1658360700000|2022-07-20 23:45:00|25.09|22.7|25.03|22.65|25.1|22.71|25.01|22.62|0
1658361000000|2022-07-20 23:50:00|25.04|22.66|24.97|22.59|25.05|22.67|24.94|22.57|0
1658361300000|2022-07-20 23:55:00|24.96|22.58|25.12|22.73|25.12|22.73|24.96|22.58|0
1658361600000|2022-07-21 00:00:00|25.15|22.75|25.28|22.88|25.34|22.93|25.15|22.75|0
1658361900000|2022-07-21 00:05:00|25.27|22.86|25.37|22.95|25.41|22.99|25.27|22.86|0
1658362200000|2022-07-21 00:10:00|25.38|22.96|25.34|22.92|25.45|23.03|25.32|22.91|0
1658362500000|2022-07-21 00:15:00|25.32|22.91|25.25|22.84|25.38|22.96|25.21|22.81|0
1658362800000|2022-07-21 00:20:00|25.23|22.83|25.17|22.77|25.3|22.89|25.17|22.77|0
1658363100000|2022-07-21 00:25:00|25.16|22.78|25.16|22.76|25.25|22.84|25.13|22.74|0
1658363400000|2022-07-21 00:30:00|25.15|22.77|25.18|22.78|25.22|22.82|25.11|22.72|0
1658363700000|2022-07-21 00:35:00|25.2|22.8|25.12|22.73|25.2|22.8|25.05|22.66|0
1658364000000|2022-07-21 00:40:00|25.11|22.72|25.14|22.75|25.18|22.78|25.09|22.7|0
1658364300000|2022-07-21 00:45:00|25.13|22.74|25.03|22.65|25.13|22.74|25.01|22.62|0
1658364600000|2022-07-21 00:50:00|25.05|22.66|25.01|22.63|25.06|22.67|24.98|22.6|0
1658364900000|2022-07-21 00:55:00|25|22.62|24.96|22.58|25|22.62|24.91|22.53|0
1658365200000|2022-07-21 01:00:00|24.97|22.6|25.11|22.71|25.11|22.71|24.97|22.6|0
1658365500000|2022-07-21 01:05:00|25.12|22.73|25.17|22.78|25.29|22.88|25.12|22.73|0
1658365800000|2022-07-21 01:10:00|25.19|22.77|25.16|22.76|25.24|22.83|25.11|22.72|0
1658366100000|2022-07-21 01:15:00|25.15|22.77|25.14|22.74|25.18|22.78|25.05|22.67|0
1658366400000|2022-07-21 01:20:00|25.12|22.75|25.19|22.79|25.23|22.83|25.12|22.73|0
1658366700000|2022-07-21 01:25:00|25.2|22.8|25.57|23.13|25.57|23.13|25.2|22.8|0
1658367000000|2022-07-21 01:30:00|25.55|23.12|25.31|22.9|25.58|23.14|25.31|22.9|0
1658367300000|2022-07-21 01:35:00|25.3|22.89|25.2|22.8|25.33|22.91|25.19|22.79|0
1658367600000|2022-07-21 01:40:00|25.22|22.82|25.2|22.8|25.23|22.83|25.12|22.72|0
1658367900000|2022-07-21 01:45:00|25.18|22.79|25.25|22.84|25.37|22.95|25.18|22.79|0
1658368200000|2022-07-21 01:50:00|25.24|22.85|25.34|22.92|25.36|22.95|25.24|22.84|0
1658368500000|2022-07-21 01:55:00|25.32|22.91|25.26|22.85|25.34|22.92|25.24|22.83|0
1658368800000|2022-07-21 02:00:00|25.28|22.86|25.15|22.76|25.33|22.92|25.15|22.76|0
1658369100000|2022-07-21 02:05:00|25.12|22.73|25.16|22.77|25.19|22.79|25.04|22.66|0
1658369400000|2022-07-21 02:10:00|25.15|22.76|25.09|22.7|25.16|22.77|25.05|22.67|0
1658369700000|2022-07-21 02:15:00|25.08|22.69|25.08|22.69|25.11|22.72|25.02|22.64|0
1658370000000|2022-07-21 02:20:00|25.06|22.68|25.07|22.68|25.08|22.69|24.98|22.6|0
1658370300000|2022-07-21 02:25:00|25.08|22.69|25.03|22.65|25.08|22.69|25.01|22.63|0
1658370600000|2022-07-21 02:30:00|25.04|22.66|25.02|22.64|25.1|22.71|25|22.62|0
1658370900000|2022-07-21 02:35:00|25.01|22.62|24.99|22.61|25.03|22.65|24.98|22.6|0
1658371200000|2022-07-21 02:40:00|25|22.62|25.02|22.63|25.02|22.64|24.98|22.6|0
1658371500000|2022-07-21 02:45:00|25.03|22.65|25.06|22.67|25.07|22.68|24.95|22.58|0
1658371800000|2022-07-21 02:50:00|25.07|22.68|25.07|22.68|25.13|22.73|25.03|22.65|0
1658372100000|2022-07-21 02:55:00|25.08|22.69|25.07|22.68|25.11|22.72|25.05|22.67|0
1658372400000|2022-07-21 03:00:00|25.06|22.67|25.03|22.64|25.12|22.73|25.03|22.64|0
1658372700000|2022-07-21 03:05:00|25.01|22.63|25|22.62|25.07|22.68|24.98|22.6|0
1658373000000|2022-07-21 03:10:00|24.98|22.6|24.86|22.49|25.01|22.63|24.84|22.48|0
1658373300000|2022-07-21 03:15:00|24.84|22.48|24.9|22.53|24.93|22.55|24.83|22.47|0
1658373600000|2022-07-21 03:20:00|24.91|22.54|24.95|22.58|24.98|22.6|24.88|22.51|0
1658373900000|2022-07-21 03:25:00|24.97|22.59|24.96|22.59|24.99|22.61|24.94|22.56|0
1658374200000|2022-07-21 03:30:00|24.95|22.58|25|22.62|25.02|22.64|24.89|22.52|0
1658374500000|2022-07-21 03:35:00|25.01|22.63|24.95|22.57|25.03|22.65|24.93|22.56|0
1658374800000|2022-07-21 03:40:00|24.96|22.58|24.96|22.58|25|22.62|24.93|22.56|0
1658375100000|2022-07-21 03:45:00|24.95|22.57|24.93|22.56|24.96|22.58|24.89|22.52|0
1658375400000|2022-07-21 03:50:00|24.95|22.57|24.85|22.48|24.95|22.57|24.85|22.48|0
1658375700000|2022-07-21 03:55:00|24.86|22.49|24.93|22.55|24.94|22.57|24.86|22.48|0
1658376000000|2022-07-21 04:00:00|24.91|22.54|24.93|22.55|24.93|22.55|24.8|22.44|0
1658376300000|2022-07-21 04:05:00|24.9|22.53|24.93|22.56|24.94|22.56|24.89|22.52|0
1658376600000|2022-07-21 04:10:00|24.94|22.55|24.95|22.58|24.99|22.61|24.93|22.55|0
1658376900000|2022-07-21 04:15:00|24.94|22.56|24.92|22.55|24.97|22.59|24.9|22.53|0
1658377200000|2022-07-21 04:20:00|24.94|22.56|25.05|22.66|25.05|22.66|24.94|22.56|0
1658377500000|2022-07-21 04:25:00|25.06|22.67|25.06|22.67|25.07|22.69|25.03|22.64|0
1658377800000|2022-07-21 04:30:00|25.05|22.66|24.91|22.53|25.06|22.67|24.86|22.5|0
1658378100000|2022-07-21 04:35:00|24.89|22.52|24.97|22.59|25.02|22.63|24.89|22.52|0
1658378400000|2022-07-21 04:40:00|24.96|22.58|24.85|22.48|24.97|22.6|24.85|22.48|0
1658378700000|2022-07-21 04:45:00|24.84|22.46|24.74|22.38|24.89|22.52|24.72|22.37|0
1658379000000|2022-07-21 04:50:00|24.72|22.37|24.64|22.29|24.72|22.37|24.58|22.24|0
1658379300000|2022-07-21 04:55:00|24.63|22.28|24.73|22.38|24.74|22.38|24.61|22.27|0
1658379600000|2022-07-21 05:00:00|24.75|22.39|24.79|22.43|24.83|22.47|24.71|22.35|0
1658379900000|2022-07-21 05:05:00|24.77|22.42|24.64|22.29|24.83|22.46|24.64|22.29|0
1658380200000|2022-07-21 05:10:00|24.62|22.28|24.67|22.32|24.69|22.34|24.57|22.23|0
1658380500000|2022-07-21 05:15:00|24.66|22.31|24.77|22.41|24.78|22.42|24.65|22.3|0
1658380800000|2022-07-21 05:20:00|24.76|22.4|24.69|22.34|24.78|22.42|24.66|22.31|0
1658381100000|2022-07-21 05:25:00|24.67|22.32|24.7|22.35|24.73|22.37|24.67|22.32|0
1658381400000|2022-07-21 05:30:00|24.69|22.34|24.69|22.34|24.7|22.35|24.59|22.25|0
1658381700000|2022-07-21 05:35:00|24.7|22.35|24.51|22.17|24.73|22.37|24.51|22.17|0
1658382000000|2022-07-21 05:40:00|24.49|22.16|24.47|22.14|24.52|22.19|24.4|22.07|0
1658382300000|2022-07-21 05:45:00|24.45|22.12|24.36|22.04|24.49|22.16|24.32|22|0
1658382600000|2022-07-21 05:50:00|24.37|22.05|24.19|21.89|24.37|22.05|24.01|21.72|0
1658382900000|2022-07-21 05:55:00|24.21|21.9|24.15|21.85|24.25|21.94|24.13|21.83|0
1658383200000|2022-07-21 06:00:00|24.14|21.84|24.2|21.9|24.23|21.92|24.08|21.79|0
1658383500000|2022-07-21 06:05:00|24.22|21.91|24.11|21.81|24.26|21.95|24.07|21.78|0
1658383800000|2022-07-21 06:10:00|24.1|21.8|24.04|21.75|24.15|21.85|24.03|21.74|0
1658384100000|2022-07-21 06:15:00|24.05|21.76|24.15|21.85|24.31|21.99|24.04|21.75|0
1658384400000|2022-07-21 06:20:00|24.13|21.84|24.31|21.99|24.32|22|24.12|21.82|0
1658384700000|2022-07-21 06:25:00|24.32|22|24.41|22.08|24.43|22.1|24.21|21.91|0
1658385000000|2022-07-21 06:30:00|24.44|22.11|24.65|22.3|24.66|22.31|24.41|22.09|0
1658385300000|2022-07-21 06:35:00|24.66|22.31|24.44|22.12|24.7|22.34|24.44|22.12|0
1658385600000|2022-07-21 06:40:00|24.46|22.13|24.5|22.17|24.52|22.18|24.44|22.11|0
1658385900000|2022-07-21 06:45:00|24.51|22.16|24.62|22.28|24.63|22.28|24.5|22.16|0
1658386200000|2022-07-21 06:50:00|24.61|22.27|24.58|22.24|24.71|22.35|24.52|22.18|0
1658386500000|2022-07-21 06:55:00|24.6|22.25|24.65|22.3|24.7|22.35|24.53|22.19|0
1658386800000|2022-07-21 07:00:00|24.64|22.29|25.12|21.76|25.21|22.36|24.6|21.73|0
1658387100000|2022-07-21 07:05:00|24.91|22.03|24.5|22.17|25|22.18|24.5|21.88|0
1658387400000|2022-07-21 07:10:00|24.51|22.16|24.77|22.41|24.77|22.41|24.32|22.01|0
1658387700000|2022-07-21 07:15:00|24.78|22.42|24.72|22.37|24.98|22.6|24.7|22.35|0
1658388000000|2022-07-21 07:20:00|24.71|22.36|24.69|22.34|24.79|22.43|24.57|22.23|0
1658388300000|2022-07-21 07:25:00|24.68|22.33|25.12|22.73|25.12|22.73|24.67|22.32|0
1658388600000|2022-07-21 07:30:00|25.09|22.7|25.28|22.88|25.37|22.97|25.05|22.66|0
1658388900000|2022-07-21 07:35:00|25.27|22.87|25.21|22.81|25.35|22.95|25.21|22.81|0
1658389200000|2022-07-21 07:40:00|25.17|22.77|25.3|22.9|25.33|22.93|25.14|22.74|0
1658389500000|2022-07-21 07:45:00|25.32|22.92|25.17|22.77|25.32|22.92|25.13|22.73|0
1658389800000|2022-07-21 07:50:00|25.16|22.76|25.12|22.73|25.26|22.86|25.11|22.72|0
1658390100000|2022-07-21 07:55:00|25.07|22.68|25.29|22.89|25.31|22.91|25.07|22.68|0
1658390400000|2022-07-21 08:00:00|25.27|22.87|25.38|22.98|25.41|23.01|25.22|22.82|0
1658390700000|2022-07-21 08:05:00|25.39|22.99|25.36|22.96|25.46|23.06|25.27|22.87|0
1658391000000|2022-07-21 08:10:00|25.34|22.94|25.36|22.96|25.41|23.01|25.26|22.86|0
1658391300000|2022-07-21 08:15:00|25.38|22.98|25.45|23.05|25.51|23.11|25.33|22.93|0
1658391600000|2022-07-21 08:20:00|25.47|23.07|25.7|23.3|25.72|23.32|25.4|23|0
1658391900000|2022-07-21 08:25:00|25.69|23.29|25.6|23.2|25.72|23.32|25.52|23.12|0
1658392200000|2022-07-21 08:30:00|25.59|23.19|25.4|23|25.65|23.25|25.38|22.98|0
1658392500000|2022-07-21 08:35:00|25.39|22.99|25.5|23.1|25.54|23.14|25.33|22.93|0
1658392800000|2022-07-21 08:40:00|25.49|23.09|24.97|22.6|25.56|23.16|24.82|22.46|0
1658393100000|2022-07-21 08:45:00|24.96|22.58|24.96|22.58|25|22.62|24.83|22.47|0
1658393400000|2022-07-21 08:50:00|24.94|22.57|24.93|22.56|24.97|22.59|24.85|22.48|0
1658393700000|2022-07-21 08:55:00|24.92|22.55|24.68|22.33|24.94|22.56|24.67|22.32|0
1658394000000|2022-07-21 09:00:00|24.67|22.32|24.79|22.43|24.86|22.49|24.67|22.32|0
1658394300000|2022-07-21 09:05:00|24.8|22.44|24.76|22.4|24.83|22.47|24.73|22.37|0
1658394600000|2022-07-21 09:10:00|24.75|22.39|24.64|22.29|24.75|22.39|24.64|22.29|0
1658394900000|2022-07-21 09:15:00|24.65|22.3|24.63|22.29|24.75|22.39|24.61|22.26|0
1658395200000|2022-07-21 09:20:00|24.62|22.28|24.59|22.25|24.64|22.29|24.54|22.2|0
1658395500000|2022-07-21 09:25:00|24.58|22.24|24.67|22.32|24.69|22.34|24.54|22.2|0
1658395800000|2022-07-21 09:30:00|24.68|22.33|24.67|22.32|24.74|22.38|24.64|22.3|0
1658396100000|2022-07-21 09:35:00|24.66|22.33|24.64|22.3|24.79|22.43|24.64|22.3|0
1658396400000|2022-07-21 09:40:00|24.65|22.31|24.59|22.25|24.7|22.35|24.53|22.19|0
1658396700000|2022-07-21 09:45:00|24.57|22.24|24.54|22.21|24.64|22.29|24.5|22.17|0
1658397000000|2022-07-21 09:50:00|24.52|22.18|24.43|22.1|24.6|22.26|24.4|22.08|0
1658397300000|2022-07-21 09:55:00|24.44|22.11|24.78|22.42|24.92|22.55|24.43|22.11|0
1658397600000|2022-07-21 10:00:00|24.77|22.41|24.71|22.36|24.84|22.48|24.66|22.31|0
1658397900000|2022-07-21 10:05:00|24.73|22.38|24.63|22.28|24.85|22.48|24.63|22.28|0
1658398200000|2022-07-21 10:10:00|24.62|22.27|24.65|22.3|24.71|22.36|24.6|22.26|0
1658398500000|2022-07-21 10:15:00|24.64|22.29|24.57|22.23|24.72|22.37|24.53|22.2|0
1658398800000|2022-07-21 10:20:00|24.56|22.22|24.6|22.26|24.6|22.26|24.48|22.15|0
1658399100000|2022-07-21 10:25:00|24.58|22.24|24.57|22.23|24.6|22.26|24.47|22.14|0
1658399400000|2022-07-21 10:30:00|24.56|22.22|24.52|22.19|24.61|22.27|24.51|22.18|0
1658399700000|2022-07-21 10:35:00|24.53|22.2|24.59|22.25|24.64|22.29|24.52|22.19|0
1658400000000|2022-07-21 10:40:00|24.58|22.24|24.83|22.46|24.86|22.49|24.58|22.24|0
1658400300000|2022-07-21 10:45:00|24.85|22.49|24.93|22.56|24.93|22.56|24.8|22.44|0
1658400600000|2022-07-21 10:50:00|24.92|22.55|24.97|22.59|24.98|22.6|24.88|22.51|0
1658400900000|2022-07-21 10:55:00|24.98|22.6|24.89|22.52|25.03|22.65|24.82|22.46|0
1658401200000|2022-07-21 11:00:00|24.88|22.51|24.89|22.52|24.93|22.56|24.84|22.47|0
1658401500000|2022-07-21 11:05:00|24.9|22.55|24.76|22.4|24.96|22.58|24.74|22.38|0
1658401800000|2022-07-21 11:10:00|24.79|22.41|24.79|22.43|24.89|22.52|24.77|22.41|0
1658402100000|2022-07-21 11:15:00|24.8|22.44|24.8|22.44|24.82|22.45|24.69|22.34|0
1658402400000|2022-07-21 11:20:00|24.79|22.43|24.99|22.61|24.99|22.61|24.76|22.4|0
1658402700000|2022-07-21 11:25:00|25.01|22.63|24.93|22.56|25.02|22.64|24.9|22.53|0
1658403000000|2022-07-21 11:30:00|24.92|22.55|24.85|22.49|24.96|22.59|24.81|22.45|0
1658403300000|2022-07-21 11:35:00|24.84|22.48|25.09|22.7|25.1|22.71|24.83|22.46|0
1658403600000|2022-07-21 11:40:00|25.08|22.69|25.17|22.77|25.2|22.8|24.98|22.6|0
1658403900000|2022-07-21 11:45:00|25.18|22.78|24.94|22.56|25.2|22.8|24.94|22.56|0
1658404200000|2022-07-21 11:50:00|24.93|22.57|24.85|22.48|25|22.62|24.85|22.48|0
1658404500000|2022-07-21 11:55:00|24.86|22.49|24.94|22.56|24.99|22.61|24.86|22.49|0
1658404800000|2022-07-21 12:00:00|24.96|22.57|24.79|22.43|24.96|22.58|24.75|22.39|0
1658405100000|2022-07-21 12:05:00|24.78|22.42|24.73|22.38|24.82|22.45|24.61|22.27|0
1658405400000|2022-07-21 12:10:00|24.72|22.37|24.86|22.49|24.86|22.49|24.68|22.33|0
1658405700000|2022-07-21 12:15:00|24.84|22.47|25.01|21.65|25.65|22.86|24.84|21.63|0
1658406000000|2022-07-21 12:20:00|24.99|21.63|24.91|21.55|24.99|21.63|24.68|21.32|0
1658406300000|2022-07-21 12:25:00|24.92|21.56|25.1|21.74|25.18|21.82|24.92|21.56|0
1658406600000|2022-07-21 12:30:00|25.07|21.71|24.78|21.42|25.19|21.83|24.77|21.41|0
1658406900000|2022-07-21 12:35:00|24.75|21.39|24.57|21.21|24.91|21.55|24.57|21.21|0
1658407200000|2022-07-21 12:40:00|24.64|21.28|24.23|20.87|24.64|21.28|24.21|20.85|0
1658407500000|2022-07-21 12:45:00|24.24|20.88|23.82|21.55|24.4|21.57|23.68|20.88|0
1658407800000|2022-07-21 12:50:00|23.86|21.58|24.11|21.82|24.13|21.83|23.76|21.49|0
1658408100000|2022-07-21 12:55:00|24.1|21.81|24.28|21.97|24.78|22.42|23.95|21.67|0
1658408400000|2022-07-21 13:00:00|24.26|21.95|24.5|22.17|24.53|22.19|24.24|21.93|0
1658408700000|2022-07-21 13:05:00|24.53|22.19|24.7|22.35|24.8|22.44|24.53|22.19|0
1658409000000|2022-07-21 13:10:00|24.71|22.36|24.82|22.46|24.84|22.47|24.59|22.25|0
1658409300000|2022-07-21 13:15:00|24.84|22.47|25.05|22.67|25.08|22.69|24.64|22.3|0
1658409600000|2022-07-21 13:20:00|25.04|22.66|25.15|22.76|25.22|22.82|24.93|22.56|0
1658409900000|2022-07-21 13:25:00|25.16|22.77|25.16|22.77|25.27|22.87|25.12|22.73|0
1658410200000|2022-07-21 13:30:00|25.05|22.67|24.99|22.61|25.36|22.96|24.05|21.76|0
1658410500000|2022-07-21 13:35:00|25.15|22.75|24.59|22.25|25.36|22.96|24.55|22.21|0
1658410800000|2022-07-21 13:40:00|24.63|22.29|24.84|22.47|24.88|22.51|24.4|22.08|0
1658411100000|2022-07-21 13:45:00|24.92|22.54|24.51|22.17|25.09|22.7|24.39|22.06|0
1658411400000|2022-07-21 13:50:00|24.56|22.22|23.62|21.37|24.73|22.37|23.62|21.37|0
1658411700000|2022-07-21 13:55:00|23.61|21.36|23.3|21.08|23.69|21.43|23.09|20.89|0
1658412000000|2022-07-21 14:00:00|23.34|21.11|24.62|22.27|24.62|22.27|23.31|21.09|0
1658412300000|2022-07-21 14:05:00|24.59|22.25|24.56|22.22|24.74|22.39|24.26|21.95|0
1658412600000|2022-07-21 14:10:00|24.53|22.2|25.16|22.76|25.28|22.88|24.44|22.11|0
1658412900000|2022-07-21 14:15:00|25.18|22.79|23.66|21.41|25.2|22.8|23.54|21.3|0
1658413200000|2022-07-21 14:20:00|23.62|21.37|24.25|21.94|24.3|21.98|23.54|21.3|0
1658413500000|2022-07-21 14:25:00|24.23|21.92|24.57|22.23|24.8|22.44|24.22|21.91|0
1658413800000|2022-07-21 14:30:00|24.55|22.21|24.63|22.28|24.68|22.33|24.37|22.05|0
1658414100000|2022-07-21 14:35:00|24.59|22.24|23.45|21.22|24.59|22.24|23.44|21.21|0
1658414400000|2022-07-21 14:40:00|23.42|21.21|23.28|21.06|23.6|21.35|23.25|21.04|0
1658414700000|2022-07-21 14:45:00|23.26|21.05|23.44|21.2|23.48|21.25|23.24|21.02|0
1658415000000|2022-07-21 14:50:00|23.38|21.16|23.5|21.26|23.74|21.48|23|20.81|0
1658415300000|2022-07-21 14:55:00|23.48|21.24|23.13|20.93|23.56|21.31|23.09|20.89|0
1658415600000|2022-07-21 15:00:00|23.14|20.94|22.87|20.69|23.28|21.06|22.87|20.69|0
1658415900000|2022-07-21 15:05:00|22.86|20.68|23.05|20.85|23.14|20.94|22.86|20.68|0
1658416200000|2022-07-21 15:10:00|23.02|20.83|23.6|21.35|23.79|21.53|23.01|20.82|0
1658416500000|2022-07-21 15:15:00|23.57|21.32|23.53|21.29|23.73|21.47|23.45|21.22|0
1658416800000|2022-07-21 15:20:00|23.55|21.31|23.74|21.48|23.84|21.57|23.45|21.22|0
1658417100000|2022-07-21 15:25:00|23.73|21.47|23.37|21.14|23.77|21.5|23.37|21.14|0
1658417400000|2022-07-21 15:30:00|23.27|21.06|22.83|20.66|23.53|21.28|22.83|20.66|0
1658417700000|2022-07-21 15:35:00|22.86|20.68|23.04|20.84|23.04|20.84|22.77|20.6|0
1658418000000|2022-07-21 15:40:00|23.02|20.83|23|20.81|23.04|20.85|22.88|20.7|0
1658418300000|2022-07-21 15:45:00|22.99|20.8|23.18|20.97|23.19|20.98|22.89|20.71|0
1658418600000|2022-07-21 15:50:00|23.17|20.96|23.07|20.88|23.22|21.01|22.98|20.79|0
1658418900000|2022-07-21 15:55:00|23.05|20.85|23.01|20.82|23.07|20.88|22.89|20.71|0
1658419200000|2022-07-21 16:00:00|23.05|20.85|22.63|20.47|23.06|20.86|22.59|20.44|0
1658419500000|2022-07-21 16:05:00|22.62|20.52|22.29|20.17|22.68|20.52|22.26|20.14|0
1658419800000|2022-07-21 16:10:00|22.28|20.15|22.49|20.35|22.67|20.51|22.25|20.13|0
1658420100000|2022-07-21 16:15:00|22.48|20.34|22.31|20.18|23.45|21.22|22.24|20.12|0
1658420400000|2022-07-21 16:20:00|22.28|20.16|22.18|20.07|22.39|20.26|22.18|20.07|0
1658420700000|2022-07-21 16:25:00|22.2|20.09|21.94|19.85|22.24|20.12|21.92|19.83|0
1658421000000|2022-07-21 16:30:00|21.97|19.87|22.31|20.19|22.32|20.2|21.55|19.5|0
1658421300000|2022-07-21 16:35:00|22.3|20.17|22.23|20.12|22.39|20.25|22.2|20.08|0
1658421600000|2022-07-21 16:40:00|22.25|20.13|22.4|20.26|22.4|20.26|22.21|20.09|0
1658421900000|2022-07-21 16:45:00|22.38|20.25|22.47|20.33|22.52|20.38|22.36|20.23|0
1658422200000|2022-07-21 16:50:00|22.46|20.32|22.38|20.25|22.46|20.32|22.31|20.18|0
1658422500000|2022-07-21 16:55:00|22.37|20.24|22.32|20.19|22.42|20.28|22.27|20.15|0
1658422800000|2022-07-21 17:00:00|22.3|20.18|22.33|20.2|22.46|20.32|22.25|20.13|0
1658423100000|2022-07-21 17:05:00|22.32|20.19|22.31|20.19|22.42|20.28|22.18|20.07|0
1658423400000|2022-07-21 17:10:00|22.34|20.21|22.58|20.43|22.59|20.44|22.29|20.17|0
1658423700000|2022-07-21 17:15:00|22.59|20.44|22.29|20.17|22.62|20.46|22.2|20.09|0
1658424000000|2022-07-21 17:20:00|22.32|20.19|22.57|20.42|22.57|20.42|22.19|20.08|0
1658424300000|2022-07-21 17:25:00|22.54|20.4|22.56|20.41|22.71|20.55|22.5|20.36|0
1658424600000|2022-07-21 17:30:00|22.54|20.4|22.89|20.71|22.99|20.8|22.52|20.37|0
1658424900000|2022-07-21 17:35:00|22.93|20.74|22.6|20.45|23|20.81|22.57|20.42|0
1658425200000|2022-07-21 17:40:00|22.58|20.43|22.48|20.33|22.62|20.46|22.41|20.28|0
1658425500000|2022-07-21 17:45:00|22.44|20.3|22.62|20.47|22.68|20.52|22.44|20.3|0
1658425800000|2022-07-21 17:50:00|22.64|20.48|22.91|20.73|22.92|20.74|22.63|20.47|0
1658426100000|2022-07-21 17:55:00|22.93|20.75|22.61|20.46|22.96|20.77|22.59|20.44|0
1658426400000|2022-07-21 18:00:00|22.6|20.45|22.57|20.42|22.7|20.54|22.51|20.37|0
1658426700000|2022-07-21 18:05:00|22.56|20.41|22.39|20.26|22.62|20.47|22.31|20.18|0
1658427000000|2022-07-21 18:10:00|22.41|20.27|22.23|20.11|22.44|20.31|22.23|20.11|0
1658427300000|2022-07-21 18:15:00|22.22|20.1|22.23|20.11|22.34|20.21|22.15|20.04|0
1658427600000|2022-07-21 18:20:00|22.24|20.12|22.2|20.09|22.27|20.14|22.13|20.02|0
1658427900000|2022-07-21 18:25:00|22.21|20.1|22.21|20.1|22.35|20.22|22.16|20.05|0
1658428200000|2022-07-21 18:30:00|22.25|20.13|22.44|20.3|22.44|20.3|22.25|20.13|0
1658428500000|2022-07-21 18:35:00|22.45|20.31|22.29|20.16|22.56|20.42|22.29|20.16|0
1658428800000|2022-07-21 18:40:00|22.27|20.15|22.56|20.41|22.58|20.43|22.26|20.14|0
1658429100000|2022-07-21 18:45:00|22.55|20.4|22.46|20.32|22.65|20.49|22.46|20.32|0
1658429400000|2022-07-21 18:50:00|22.45|20.31|22.42|20.29|22.55|20.4|22.37|20.24|0
1658429700000|2022-07-21 18:55:00|22.41|20.27|22.34|20.22|22.45|20.31|22.22|20.1|0
1658430000000|2022-07-21 19:00:00|22.37|20.24|22.09|19.99|22.37|20.24|22.09|19.99|0
1658430300000|2022-07-21 19:05:00|22.12|20.01|21.86|19.77|22.15|20.04|21.84|19.76|0
1658430600000|2022-07-21 19:10:00|21.84|19.76|22.1|19.99|22.17|20.05|21.84|19.76|0
1658430900000|2022-07-21 19:15:00|22.11|20.01|22.1|20|22.28|20.15|22.06|19.96|0
1658431200000|2022-07-21 19:20:00|22.13|20.02|22.16|20.05|22.24|20.12|22.1|19.99|0
1658431500000|2022-07-21 19:25:00|22.15|20.04|22.04|19.94|22.16|20.05|21.96|19.87|0
1658431800000|2022-07-21 19:30:00|22.05|19.95|21.96|19.87|22.13|20.03|21.91|19.82|0
1658432100000|2022-07-21 19:35:00|21.95|19.86|22.08|19.98|22.1|19.99|21.84|19.76|0
1658432400000|2022-07-21 19:40:00|22.1|19.99|21.91|19.82|22.1|19.99|21.9|19.81|0
1658432700000|2022-07-21 19:45:00|21.92|19.83|21.92|19.83|21.99|19.89|21.86|19.78|0
1658433000000|2022-07-21 19:50:00|21.76|19.69|21.66|19.6|21.77|19.7|21.64|19.58|0
1658433300000|2022-07-21 19:55:00|21.67|19.62|21.86|19.78|22.49|20.34|21.49|19.44|0
1658433600000|2022-07-21 20:00:00|21.85|19.76|21.88|19.8|21.89|19.81|21.72|19.65|0
1658433900000|2022-07-21 20:05:00|21.89|19.81|21.99|19.9|22|19.91|21.89|19.81|0
1658434200000|2022-07-21 20:10:00|22|19.91|22.44|20.3|22.44|20.3|22|19.91|0
1658434500000|2022-07-21 20:15:00|22.43|20.29|22.55|20.4|22.58|20.43|22.35|20.22|0
1658434800000|2022-07-21 20:20:00|22.54|20.39|22.49|20.34|22.63|20.47|22.42|20.29|0
1658435100000|2022-07-21 20:25:00|22.47|20.33|22.47|20.33|22.49|20.34|22.45|20.31|0
1658435400000|2022-07-21 20:30:00|22.46|20.32|22.42|20.29|22.47|20.33|22.4|20.26|0
1658435700000|2022-07-21 20:35:00|22.41|20.27|22.41|20.27|22.41|20.27|22.32|20.19|0
1658436000000|2022-07-21 20:40:00|22.39|20.26|22.47|20.33|22.48|20.34|22.37|20.24|0
1658436300000|2022-07-21 20:45:00|22.48|20.34|22.44|20.3|22.51|20.36|22.44|20.3|0
1658436600000|2022-07-21 20:50:00|22.48|20.34|22.49|20.35|22.5|20.36|22.44|20.3|0
1658436900000|2022-07-21 20:55:00|22.5|20.36|22.36|20.23|22.5|20.36|22.36|20.23|0
1658437200000|2022-07-21 21:00:00|22.37|20.24|22.39|20.26|22.4|20.27|22.36|20.23|0
1658437500000|2022-07-21 21:05:00|22.38|20.25|22.38|20.25|22.41|20.27|22.38|20.25|0
1658437800000|2022-07-21 21:10:00|22.4|20.26|22.36|20.23|22.4|20.26|22.35|20.22|0
1658438100000|2022-07-21 21:15:00|22.35|20.22|22.35|20.22|22.36|20.23|22.33|20.21|0
1658438400000|2022-07-21 21:20:00|22.34|20.21|22.39|20.26|22.4|20.27|22.34|20.21|0
1658438700000|2022-07-21 21:25:00|22.38|20.25|22.41|20.27|22.42|20.29|22.38|20.25|0
1658439000000|2022-07-21 21:30:00|22.4|20.28|22.39|20.26|22.43|20.29|22.39|20.26|0
1658439300000|2022-07-21 21:35:00|22.4|20.27|22.4|20.27|22.4|20.27|22.37|20.24|0
1658439600000|2022-07-21 21:40:00|22.41|20.28|22.4|20.27|22.41|20.28|22.4|20.27|0
1658439900000|2022-07-21 21:45:00|22.41|20.28|22.43|20.3|22.43|20.3|22.4|20.27|0
1658440200000|2022-07-21 21:50:00|22.42|20.29|22.42|20.29|22.46|20.32|22.4|20.26|0
1658440500000|2022-07-21 21:55:00|22.44|20.28|22.44|20.31|22.45|20.31|22.43|20.28|0
1658440800000|2022-07-21 22:00:00|22.48|20.34|22.63|20.48|22.65|20.49|22.44|20.3|0
1658441100000|2022-07-21 22:05:00|22.66|20.5|22.7|20.54|22.78|20.61|22.66|20.5|0
1658441400000|2022-07-21 22:10:00|22.69|20.53|22.7|20.54|22.78|20.61|22.68|20.52|0
1658441700000|2022-07-21 22:15:00|22.71|20.53|22.57|20.42|22.75|20.58|22.57|20.42|0
1658442000000|2022-07-21 22:20:00|22.58|20.43|22.58|20.43|22.58|20.43|22.45|20.31|0
1658442300000|2022-07-21 22:25:00|22.57|20.42|22.51|20.36|22.6|20.44|22.46|20.32|0
1658442600000|2022-07-21 22:30:00|22.49|20.35|22.48|20.34|22.54|20.4|22.42|20.28|0
1658442900000|2022-07-21 22:35:00|22.51|20.36|22.59|20.44|22.61|20.45|22.51|20.36|0
1658443200000|2022-07-21 22:40:00|22.61|20.45|22.58|20.43|22.61|20.45|22.55|20.41|0
1658443500000|2022-07-21 22:45:00|22.59|20.44|22.55|20.4|22.63|20.47|22.53|20.38|0
1658443800000|2022-07-21 22:50:00|22.54|20.39|22.59|20.44|22.63|20.47|22.54|20.39|0
1658444100000|2022-07-21 22:55:00|22.58|20.43|22.59|20.44|22.6|20.45|22.55|20.4|0
1658444400000|2022-07-21 23:00:00|22.58|20.43|22.59|20.44|22.63|20.47|22.57|20.42|0
1658444700000|2022-07-21 23:05:00|22.57|20.42|22.61|20.46|22.64|20.48|22.57|20.42|0
1658445000000|2022-07-21 23:10:00|22.62|20.47|22.62|20.47|22.62|20.47|22.58|20.43|0
1658445300000|2022-07-21 23:15:00|22.61|20.46|22.65|20.49|22.68|20.52|22.58|20.43|0
1658445600000|2022-07-21 23:20:00|22.66|20.5|22.64|20.48|22.68|20.52|22.63|20.48|0
1658445900000|2022-07-21 23:25:00|22.65|20.49|22.56|20.41|22.66|20.5|22.54|20.4|0
1658446200000|2022-07-21 23:30:00|22.55|20.42|22.54|20.39|22.62|20.46|22.5|20.36|0
1658446500000|2022-07-21 23:35:00|22.55|20.41|22.62|20.46|22.64|20.49|22.55|20.41|0
1658446800000|2022-07-21 23:40:00|22.6|20.45|22.56|20.42|22.61|20.46|22.55|20.4|0
1658447100000|2022-07-21 23:45:00|22.58|20.43|22.58|20.43|22.63|20.47|22.54|20.39|0
1658447400000|2022-07-21 23:50:00|22.59|20.44|22.69|20.53|22.7|20.54|22.58|20.43|0
1658447700000|2022-07-21 23:55:00|22.68|20.52|22.69|20.53|22.71|20.55|22.65|20.49|0
1658448000000|2022-07-22 00:00:00|22.71|20.55|22.74|20.57|22.87|20.69|22.71|20.55|0
1658448300000|2022-07-22 00:05:00|22.72|20.56|22.81|20.64|22.81|20.64|22.72|20.56|0
1658448600000|2022-07-22 00:10:00|22.82|20.65|22.79|20.62|22.86|20.69|22.77|20.6|0
1658448900000|2022-07-22 00:15:00|22.8|20.63|22.68|20.52|22.8|20.63|22.64|20.49|0
1658449200000|2022-07-22 00:20:00|22.67|20.51|22.64|20.49|22.68|20.52|22.61|20.45|0
1658449500000|2022-07-22 00:25:00|22.63|20.48|22.69|20.53|22.69|20.53|22.59|20.44|0
1658449800000|2022-07-22 00:30:00|22.68|20.52|22.65|20.5|22.69|20.53|22.59|20.44|0
1658450100000|2022-07-22 00:35:00|22.66|20.48|22.58|20.43|22.73|20.56|22.56|20.41|0
1658450400000|2022-07-22 00:40:00|22.56|20.41|22.66|20.51|22.68|20.52|22.56|20.41|0
1658450700000|2022-07-22 00:45:00|22.68|20.52|22.62|20.46|22.68|20.52|22.6|20.45|0
1658451000000|2022-07-22 00:50:00|22.6|20.47|22.57|20.42|22.6|20.47|22.56|20.41|0
1658451300000|2022-07-22 00:55:00|22.56|20.41|22.52|20.38|22.58|20.43|22.51|20.36|0
1658451600000|2022-07-22 01:00:00|22.53|20.39|22.68|20.52|22.71|20.55|22.52|20.39|0
1658451900000|2022-07-22 01:05:00|22.7|20.54|22.68|20.52|22.7|20.54|22.63|20.48|0
1658452200000|2022-07-22 01:10:00|22.7|20.53|22.69|20.53|22.75|20.58|22.68|20.52|0
1658452500000|2022-07-22 01:15:00|22.7|20.54|22.74|20.58|22.81|20.64|22.68|20.52|0
1658452800000|2022-07-22 01:20:00|22.73|20.57|22.71|20.55|22.76|20.59|22.67|20.51|0
1658453100000|2022-07-22 01:25:00|22.72|20.53|22.64|20.48|22.72|20.54|22.59|20.44|0
1658453400000|2022-07-22 01:30:00|22.63|20.47|22.52|20.38|22.63|20.47|22.52|20.38|0
1658453700000|2022-07-22 01:35:00|22.51|20.37|22.45|20.31|22.56|20.41|22.4|20.26|0
1658454000000|2022-07-22 01:40:00|22.44|20.3|22.38|20.25|22.44|20.3|22.31|20.18|0
1658454300000|2022-07-22 01:45:00|22.37|20.24|22.5|20.36|22.51|20.37|22.37|20.24|0
1658454600000|2022-07-22 01:50:00|22.51|20.38|22.49|20.35|22.56|20.41|22.46|20.32|0
1658454900000|2022-07-22 01:55:00|22.5|20.36|22.45|20.31|22.52|20.38|22.44|20.3|0
1658455200000|2022-07-22 02:00:00|22.46|20.32|22.42|20.29|22.49|20.35|22.41|20.27|0
1658455500000|2022-07-22 02:05:00|22.41|20.28|22.52|20.37|22.52|20.37|22.41|20.28|0
1658455800000|2022-07-22 02:10:00|22.5|20.36|22.58|20.43|22.58|20.43|22.5|20.36|0
1658456100000|2022-07-22 02:15:00|22.6|20.45|22.56|20.42|22.63|20.47|22.55|20.4|0
1658456400000|2022-07-22 02:20:00|22.57|20.41|22.61|20.46|22.61|20.46|22.54|20.39|0
1658456700000|2022-07-22 02:25:00|22.63|20.47|22.65|20.49|22.68|20.52|22.58|20.43|0
1658457000000|2022-07-22 02:30:00|22.66|20.51|22.66|20.5|22.68|20.52|22.61|20.46|0
1658457300000|2022-07-22 02:35:00|22.67|20.51|22.74|20.57|22.75|20.58|22.66|20.5|0
1658457600000|2022-07-22 02:40:00|22.72|20.56|22.63|20.48|22.72|20.56|22.63|20.48|0
1658457900000|2022-07-22 02:45:00|22.66|20.47|22.67|20.51|22.68|20.52|22.62|20.47|0
1658458200000|2022-07-22 02:50:00|22.68|20.52|22.64|20.48|22.7|20.54|22.61|20.45|0
1658458500000|2022-07-22 02:55:00|22.63|20.49|22.68|20.52|22.68|20.52|22.63|20.48|0
1658458800000|2022-07-22 03:00:00|22.67|20.51|22.63|20.47|22.67|20.51|22.58|20.43|0
1658459100000|2022-07-22 03:05:00|22.62|20.46|22.63|20.47|22.68|20.52|22.6|20.45|0
1658459400000|2022-07-22 03:10:00|22.64|20.48|22.6|20.45|22.64|20.48|22.58|20.43|0
1658459700000|2022-07-22 03:15:00|22.59|20.44|22.65|20.49|22.65|20.49|22.55|20.4|0
1658460000000|2022-07-22 03:20:00|22.66|20.51|22.69|20.53|22.73|20.56|22.64|20.49|0
1658460300000|2022-07-22 03:25:00|22.7|20.52|22.6|20.45|22.7|20.54|22.6|20.45|0
1658460600000|2022-07-22 03:30:00|22.59|20.44|22.56|20.41|22.6|20.45|22.54|20.39|0
1658460900000|2022-07-22 03:35:00|22.55|20.42|22.58|20.43|22.61|20.46|22.55|20.4|0
1658461200000|2022-07-22 03:40:00|22.57|20.42|22.54|20.4|22.6|20.44|22.54|20.4|0
1658461500000|2022-07-22 03:45:00|22.55|20.41|22.54|20.4|22.56|20.41|22.51|20.36|0
1658461800000|2022-07-22 03:50:00|22.55|20.39|22.59|20.44|22.59|20.44|22.53|20.38|0
1658462100000|2022-07-22 03:55:00|22.58|20.43|22.52|20.37|22.58|20.43|22.52|20.37|0
1658462400000|2022-07-22 04:00:00|22.5|20.36|22.48|20.34|22.51|20.37|22.48|20.34|0
1658462700000|2022-07-22 04:05:00|22.49|20.35|22.46|20.32|22.5|20.36|22.46|20.32|0
1658463000000|2022-07-22 04:10:00|22.45|20.31|22.5|20.36|22.5|20.36|22.45|20.31|0
1658463300000|2022-07-22 04:15:00|22.51|20.37|22.5|20.36|22.54|20.39|22.5|20.36|0
1658463600000|2022-07-22 04:20:00|22.48|20.35|22.47|20.33|22.48|20.36|22.46|20.32|0
1658463900000|2022-07-22 04:25:00|22.48|20.34|22.52|20.38|22.53|20.39|22.48|20.34|0
1658464200000|2022-07-22 04:30:00|22.51|20.36|22.58|20.43|22.58|20.43|22.51|20.36|0
1658464500000|2022-07-22 04:35:00|22.57|20.42|22.56|20.41|22.57|20.42|22.52|20.37|0
1658464800000|2022-07-22 04:40:00|22.57|20.42|22.57|20.42|22.58|20.43|22.54|20.4|0
1658465100000|2022-07-22 04:45:00|22.58|20.43|22.57|20.42|22.58|20.43|22.54|20.39|0
1658465400000|2022-07-22 04:50:00|22.58|20.43|22.58|20.43|22.59|20.44|22.57|20.42|0
1658465700000|2022-07-22 04:55:00|22.57|20.42|22.63|20.47|22.63|20.48|22.55|20.4|0
1658466000000|2022-07-22 05:00:00|22.64|20.48|22.52|20.38|22.68|20.52|22.52|20.38|0
1658466300000|2022-07-22 05:05:00|22.54|20.39|22.6|20.45|22.64|20.48|22.47|20.33|0
1658466600000|2022-07-22 05:10:00|22.61|20.46|22.7|20.54|22.82|20.64|22.58|20.43|0
1658466900000|2022-07-22 05:15:00|22.71|20.55|22.66|20.5|22.76|20.6|22.64|20.48|0
1658467200000|2022-07-22 05:20:00|22.65|20.49|22.66|20.5|22.69|20.52|22.63|20.48|0
1658467500000|2022-07-22 05:25:00|22.65|20.49|22.56|20.41|22.65|20.49|22.56|20.41|0
1658467800000|2022-07-22 05:30:00|22.57|20.42|22.71|20.55|22.78|20.61|22.56|20.41|0
1658468100000|2022-07-22 05:35:00|22.7|20.53|22.73|20.57|22.77|20.6|22.7|20.53|0
1658468400000|2022-07-22 05:40:00|22.74|20.58|22.77|20.6|22.77|20.6|22.71|20.54|0
1658468700000|2022-07-22 05:45:00|22.76|20.59|22.74|20.58|22.77|20.6|22.72|20.55|0
1658469000000|2022-07-22 05:50:00|22.73|20.57|22.74|20.58|22.77|20.6|22.72|20.55|0
1658469300000|2022-07-22 05:55:00|22.75|20.59|22.75|20.59|22.77|20.6|22.7|20.54|0
1658469600000|2022-07-22 06:00:00|22.73|20.57|22.73|20.56|22.74|20.57|22.6|20.45|0
1658469900000|2022-07-22 06:05:00|22.71|20.55|22.69|20.53|22.73|20.56|22.61|20.46|0
1658470200000|2022-07-22 06:10:00|22.7|20.54|22.62|20.46|22.72|20.56|22.58|20.43|0
1658470500000|2022-07-22 06:15:00|22.63|20.47|22.64|20.48|22.66|20.5|22.55|20.4|0
1658470800000|2022-07-22 06:20:00|22.63|20.46|22.57|20.42|22.65|20.49|22.57|20.42|0
1658471100000|2022-07-22 06:25:00|22.58|20.43|22.53|20.38|22.67|20.51|22.5|20.36|0
1658471400000|2022-07-22 06:30:00|22.52|20.37|22.52|20.37|22.55|20.41|22.44|20.3|0
1658471700000|2022-07-22 06:35:00|22.53|20.38|22.51|20.37|22.53|20.39|22.48|20.34|0
1658472000000|2022-07-22 06:40:00|22.5|20.36|22.42|20.29|22.53|20.38|22.39|20.26|0
1658472300000|2022-07-22 06:45:00|22.44|20.3|22.3|20.17|22.44|20.3|22.26|20.14|0
1658472600000|2022-07-22 06:50:00|22.32|20.18|22.38|20.25|22.44|20.3|22.32|20.18|0
1658472900000|2022-07-22 06:55:00|22.37|20.24|22.35|20.22|22.42|20.29|22.35|20.22|0
1658473200000|2022-07-22 07:00:00|22.31|20.18|22.15|20.04|22.85|20.68|21.73|19.66|0
1658473500000|2022-07-22 07:05:00|22.14|20.03|22.08|19.98|22.32|20.2|22.08|19.98|0
1658473800000|2022-07-22 07:10:00|22.1|20|21.96|19.87|22.15|20.04|21.96|19.87|0
1658474100000|2022-07-22 07:15:00|21.84|19.76|22.21|20.09|22.21|20.09|21.84|19.76|0
1658474400000|2022-07-22 07:20:00|22.18|20.07|22.03|19.93|22.18|20.07|21.98|19.89|0
1658474700000|2022-07-22 07:25:00|22.02|19.92|22.2|20.09|22.2|20.09|21.96|19.86|0
1658475000000|2022-07-22 07:30:00|22.18|20.07|22.32|20.19|22.41|20.28|22.13|20.02|0
1658475300000|2022-07-22 07:35:00|22.33|20.2|22.52|20.37|22.57|20.42|22.23|20.11|0
1658475600000|2022-07-22 07:40:00|22.53|20.38|22.54|20.39|22.61|20.45|22.45|20.31|0
1658475900000|2022-07-22 07:45:00|22.53|20.38|22.46|20.32|22.53|20.39|22.45|20.31|0
1658476200000|2022-07-22 07:50:00|22.45|20.31|22.42|20.29|22.57|20.42|22.42|20.28|0
1658476500000|2022-07-22 07:55:00|22.43|20.27|22.35|20.22|22.43|20.28|22.25|20.13|0
1658476800000|2022-07-22 08:00:00|22.3|20.17|22.45|20.31|22.52|20.38|22.28|20.16|0
1658477100000|2022-07-22 08:05:00|22.43|20.3|22.52|20.38|22.56|20.41|22.42|20.29|0
1658477400000|2022-07-22 08:10:00|22.53|20.37|22.26|20.14|22.53|20.39|22.26|20.14|0
1658477700000|2022-07-22 08:15:00|22.28|20.16|22.34|20.21|22.34|20.21|22.17|20.06|0
1658478000000|2022-07-22 08:20:00|22.33|20.2|22.36|20.23|22.44|20.31|22.32|20.19|0
1658478300000|2022-07-22 08:25:00|22.35|20.21|22.2|20.09|22.35|20.21|22.2|20.09|0
1658478600000|2022-07-22 08:30:00|22.19|20.08|22.26|20.14|22.34|20.21|22.15|20.04|0
1658478900000|2022-07-22 08:35:00|22.25|20.13|22.16|20.05|22.25|20.13|22.11|20.01|0
1658479200000|2022-07-22 08:40:00|22.15|20.04|22.14|20.03|22.16|20.05|21.99|19.89|0
1658479500000|2022-07-22 08:45:00|22.12|20.02|22.19|20.07|22.2|20.09|22.06|19.96|0
1658479800000|2022-07-22 08:50:00|22.18|20.08|22.16|20.05|22.19|20.08|22.11|20|0
1658480100000|2022-07-22 08:55:00|22.15|20.04|22.16|20.05|22.21|20.1|22.13|20.02|0
1658480400000|2022-07-22 09:00:00|22.17|20.06|22.11|20|22.2|20.09|22.04|19.95|0
1658480700000|2022-07-22 09:05:00|22.09|20.01|22.06|19.96|22.1|20.01|21.94|19.85|0
1658481000000|2022-07-22 09:10:00|22.04|19.94|22.02|19.92|22.06|19.96|21.92|19.83|0
1658481300000|2022-07-22 09:15:00|22|19.93|21.89|19.81|22.02|19.93|21.86|19.77|0
1658481600000|2022-07-22 09:20:00|21.87|19.8|21.95|19.86|21.99|19.9|21.87|19.78|0
1658481900000|2022-07-22 09:25:00|21.96|19.87|22.09|19.99|22.1|20|21.95|19.86|0
1658482200000|2022-07-22 09:30:00|22.1|19.98|22.16|20.05|22.16|20.05|22.06|19.96|0
1658482500000|2022-07-22 09:35:00|22.15|20.04|22.18|20.07|22.2|20.08|22.1|19.99|0
1658482800000|2022-07-22 09:40:00|22.19|20.06|22.13|20.02|22.19|20.07|22.1|19.99|0
1658483100000|2022-07-22 09:45:00|22.15|20.03|22.03|19.94|22.16|20.05|22.03|19.94|0
1658483400000|2022-07-22 09:50:00|22.02|19.93|22.03|19.93|22.05|19.95|21.97|19.88|0
1658483700000|2022-07-22 09:55:00|22.04|19.94|22.17|20.06|22.17|20.06|22.02|19.92|0
1658484000000|2022-07-22 10:00:00|22.16|20.05|21.94|19.85|22.17|20.06|21.93|19.84|0
1658484300000|2022-07-22 10:05:00|21.93|19.84|22.02|19.92|22.09|19.99|21.89|19.81|0
1658484600000|2022-07-22 10:10:00|22.03|19.93|22.1|19.99|22.15|20.04|22.01|19.91|0
1658484900000|2022-07-22 10:15:00|22.08|19.98|22.07|19.97|22.18|20.06|22.07|19.97|0
1658485200000|2022-07-22 10:20:00|22.06|19.96|22.12|20.01|22.15|20.04|22.05|19.95|0
1658485500000|2022-07-22 10:25:00|22.14|20.03|22.07|19.97|22.15|20.04|22.06|19.96|0
1658485800000|2022-07-22 10:30:00|22.06|19.96|21.94|19.85|22.1|19.99|21.94|19.85|0
1658486100000|2022-07-22 10:35:00|21.91|19.82|21.92|19.83|21.95|19.86|21.87|19.79|0
1658486400000|2022-07-22 10:40:00|21.91|19.82|21.82|19.74|21.96|19.87|21.81|19.73|0
1658486700000|2022-07-22 10:45:00|21.83|19.76|21.83|19.75|21.83|19.76|21.77|19.7|0
1658487000000|2022-07-22 10:50:00|21.82|19.74|21.89|19.81|21.92|19.83|21.77|19.7|0
1658487300000|2022-07-22 10:55:00|21.91|19.82|21.97|19.88|21.99|19.9|21.84|19.76|0
1658487600000|2022-07-22 11:00:00|21.98|19.89|22.03|19.93|22.12|20.01|21.94|19.85|0
1658487900000|2022-07-22 11:05:00|22.04|19.94|22.06|19.96|22.14|20.03|22.02|19.92|0
1658488200000|2022-07-22 11:10:00|22.05|19.95|21.8|19.72|22.11|20.01|21.8|19.72|0
1658488500000|2022-07-22 11:15:00|21.81|19.73|21.82|19.75|21.86|19.78|21.75|19.68|0
1658488800000|2022-07-22 11:20:00|21.81|19.73|21.8|19.72|21.84|19.76|21.77|19.7|0
1658489100000|2022-07-22 11:25:00|21.79|19.71|21.69|19.62|21.8|19.72|21.69|19.62|0
1658489400000|2022-07-22 11:30:00|21.67|19.61|21.75|19.68|21.81|19.73|21.66|19.6|0
1658489700000|2022-07-22 11:35:00|21.76|19.69|21.68|19.62|21.81|19.73|21.67|19.61|0
1658490000000|2022-07-22 11:40:00|21.7|19.63|21.61|19.55|21.7|19.63|21.55|19.5|0
1658490300000|2022-07-22 11:45:00|21.6|19.54|21.57|19.52|21.65|19.58|21.5|19.45|0
1658490600000|2022-07-22 11:50:00|21.58|19.53|21.5|19.45|21.59|19.54|21.5|19.45|0
1658490900000|2022-07-22 11:55:00|21.48|19.44|21.43|19.39|21.53|19.48|21.41|19.37|0
1658491200000|2022-07-22 12:00:00|21.45|19.4|21.58|19.52|21.61|19.55|21.45|19.4|0
1658491500000|2022-07-22 12:05:00|21.59|19.54|21.49|19.44|22.04|19.94|21.45|19.41|0
1658491800000|2022-07-22 12:10:00|21.5|19.45|21.42|19.38|21.53|19.48|21.42|19.38|0
1658492100000|2022-07-22 12:15:00|21.43|19.39|21.32|19.29|21.43|19.39|21.3|19.28|0
1658492400000|2022-07-22 12:20:00|21.33|19.3|21.3|19.27|21.37|19.33|21.28|19.25|0
1658492700000|2022-07-22 12:25:00|21.29|19.26|21.42|19.38|21.44|19.39|21.29|19.26|0
1658493000000|2022-07-22 12:30:00|21.44|19.39|21.4|19.36|21.45|19.41|21.33|19.29|0
1658493300000|2022-07-22 12:35:00|21.41|19.37|21.71|19.64|21.71|19.64|21.37|19.34|0
1658493600000|2022-07-22 12:40:00|21.72|19.65|21.68|19.62|21.79|19.71|21.66|19.59|0
1658493900000|2022-07-22 12:45:00|21.69|19.63|21.61|19.55|21.69|19.63|21.57|19.52|0
1658494200000|2022-07-22 12:50:00|21.62|19.56|21.63|19.57|21.68|19.61|21.59|19.54|0
1658494500000|2022-07-22 12:55:00|21.64|19.58|21.68|19.61|21.71|19.65|21.64|19.58|0
1658494800000|2022-07-22 13:00:00|21.66|19.6|21.61|19.56|21.7|19.63|21.57|19.51|0
1658495100000|2022-07-22 13:05:00|21.63|19.57|21.59|19.53|21.64|19.58|21.5|19.46|0
1658495400000|2022-07-22 13:10:00|21.58|19.52|21.44|19.4|21.59|19.53|21.42|19.38|0
1658495700000|2022-07-22 13:15:00|21.45|19.41|21.49|19.44|21.51|19.47|21.44|19.4|0
1658496000000|2022-07-22 13:20:00|21.48|19.43|21.35|19.32|21.49|19.44|21.32|19.29|0
1658496300000|2022-07-22 13:25:00|21.34|19.31|21.33|19.3|21.41|19.38|21.32|19.29|0
1658496600000|2022-07-22 13:30:00|21.38|19.34|22.07|19.96|22.08|19.98|21.07|19.06|0
1658496900000|2022-07-22 13:35:00|22.08|19.98|21.17|19.16|22.23|20.11|20.89|18.9|0
1658497200000|2022-07-22 13:40:00|21.15|19.13|21.55|19.5|21.61|19.55|21.08|19.07|0
1658497500000|2022-07-22 13:45:00|21.44|19.4|21.5|19.45|21.9|19.82|21.39|19.35|0
1658497800000|2022-07-22 13:50:00|21.54|19.48|21.8|19.73|21.9|19.81|21.19|19.17|0
1658498100000|2022-07-22 13:55:00|21.85|19.77|22.23|20.12|22.23|20.12|21.85|19.77|0
1658498400000|2022-07-22 14:00:00|22.22|20.1|21.94|19.85|22.5|20.35|21.44|19.4|0
1658498700000|2022-07-22 14:05:00|21.95|19.86|22.21|20.1|22.3|20.18|21.92|19.83|0
1658499000000|2022-07-22 14:10:00|22.24|20.12|21.68|19.61|22.24|20.12|21.66|19.59|0
1658499300000|2022-07-22 14:15:00|21.69|19.63|21.53|19.48|21.69|19.63|21.47|19.43|0
1658499600000|2022-07-22 14:20:00|21.54|19.49|21.62|19.56|21.96|19.87|21.44|19.4|0
1658499900000|2022-07-22 14:25:00|21.63|19.57|21.52|19.47|21.91|19.83|21.51|19.46|0
1658500200000|2022-07-22 14:30:00|21.53|19.48|21.64|19.58|21.67|19.6|21.38|19.35|0
1658500500000|2022-07-22 14:35:00|21.63|19.57|21.68|19.61|21.78|19.7|21.56|19.5|0
1658500800000|2022-07-22 14:40:00|21.74|19.67|21.62|19.56|21.79|19.71|21.41|19.37|0
1658501100000|2022-07-22 14:45:00|21.63|19.57|21.57|19.51|21.7|19.63|21.48|19.43|0
1658501400000|2022-07-22 14:50:00|21.54|19.49|21.27|19.25|21.64|19.58|21.21|19.19|0
1658501700000|2022-07-22 14:55:00|21.26|19.24|21.66|19.6|21.69|19.62|21.2|19.18|0
1658502000000|2022-07-22 15:00:00|21.68|19.61|21.93|19.84|21.93|19.84|21.12|19.11|0
1658502300000|2022-07-22 15:05:00|21.97|19.87|21.79|19.72|21.99|19.9|21.72|19.65|0
1658502600000|2022-07-22 15:10:00|21.8|19.73|21.64|19.58|21.82|19.74|21.61|19.55|0
1658502900000|2022-07-22 15:15:00|21.63|19.57|21.77|19.69|21.93|19.84|21.63|19.57|0
1658503200000|2022-07-22 15:20:00|21.78|19.7|22.35|20.22|22.35|20.22|21.77|19.69|0
1658503500000|2022-07-22 15:25:00|22.34|20.21|21.92|19.84|22.46|20.32|21.71|19.64|0
1658503800000|2022-07-22 15:30:00|21.94|19.85|22.22|20.11|22.26|20.14|21.84|19.76|0
1658504100000|2022-07-22 15:35:00|22.24|20.12|22.38|20.24|22.66|20.5|22.16|20.05|0
1658504400000|2022-07-22 15:40:00|22.4|20.27|22.16|20.05|22.62|20.46|22.16|20.05|0
1658504700000|2022-07-22 15:45:00|22.15|20.04|22.06|19.96|22.26|20.14|22.02|19.92|0
1658505000000|2022-07-22 15:50:00|22.07|19.97|21.89|19.81|22.16|20.05|21.85|19.77|0
1658505300000|2022-07-22 15:55:00|21.91|19.82|21.93|19.84|22.13|20.02|21.91|19.82|0
1658505600000|2022-07-22 16:00:00|21.95|19.86|22.1|20|22.18|20.07|21.78|19.71|0
1658505900000|2022-07-22 16:05:00|22.08|19.98|22.24|20.12|22.26|20.14|22.04|19.94|0
1658506200000|2022-07-22 16:10:00|22.27|20.15|22.47|20.33|22.57|20.42|22.27|20.15|0
1658506500000|2022-07-22 16:15:00|22.48|20.34|22.34|20.21|22.48|20.34|22.19|20.08|0
1658506800000|2022-07-22 16:20:00|22.32|20.19|22.46|20.32|22.48|20.34|22.29|20.17|0
1658507100000|2022-07-22 16:25:00|22.43|20.29|22.31|20.19|22.61|20.46|22.22|20.11|0
1658507400000|2022-07-22 16:30:00|22.3|20.18|21.95|19.86|22.33|20.2|21.92|19.83|0
1658507700000|2022-07-22 16:35:00|21.96|19.87|22.2|20.08|22.26|20.14|21.95|19.86|0
1658508000000|2022-07-22 16:40:00|22.18|20.07|22.39|20.25|22.42|20.28|22.11|20|0
1658508300000|2022-07-22 16:45:00|22.4|20.27|22.32|20.19|22.44|20.3|22.16|20.05|0
1658508600000|2022-07-22 16:50:00|22.33|20.21|22.31|20.18|22.33|20.21|22.18|20.07|0
1658508900000|2022-07-22 16:55:00|22.29|20.17|22.46|20.32|22.52|20.38|22.22|20.1|0
1658509200000|2022-07-22 17:00:00|22.47|20.33|22.73|20.56|22.77|20.6|22.46|20.32|0
1658509500000|2022-07-22 17:05:00|22.74|20.58|22.29|20.17|22.74|20.58|22.08|19.98|0
1658509800000|2022-07-22 17:10:00|22.31|20.18|22.62|20.47|22.62|20.47|22.27|20.15|0
1658510100000|2022-07-22 17:15:00|22.61|20.46|22.76|20.59|22.78|20.61|22.48|20.34|0
1658510400000|2022-07-22 17:20:00|22.73|20.56|22.89|20.71|22.89|20.71|22.49|20.34|0
1658510700000|2022-07-22 17:25:00|22.9|20.72|22.79|20.62|22.92|20.74|22.72|20.56|0
1658511000000|2022-07-22 17:30:00|22.82|20.65|23.09|20.89|23.09|20.89|22.82|20.65|0
1658511300000|2022-07-22 17:35:00|23.11|20.91|22.79|20.62|23.28|21.06|22.68|20.52|0
1658511600000|2022-07-22 17:40:00|22.81|20.64|22.76|20.59|23|20.81|22.73|20.56|0
1658511900000|2022-07-22 17:45:00|22.75|20.58|22.77|20.6|22.87|20.69|22.62|20.47|0
1658512200000|2022-07-22 17:50:00|22.79|20.62|22.86|20.68|22.98|20.79|22.78|20.61|0
1658512500000|2022-07-22 17:55:00|22.87|20.69|22.4|20.27|22.87|20.69|22.36|20.23|0
1658512800000|2022-07-22 18:00:00|22.42|20.28|22.84|20.67|22.87|20.69|22.36|20.23|0
1658513100000|2022-07-22 18:05:00|22.83|20.66|22.9|20.72|22.93|20.75|22.71|20.55|0
1658513400000|2022-07-22 18:10:00|22.91|20.71|23.03|20.83|23.33|21.11|22.88|20.7|0
1658513700000|2022-07-22 18:15:00|23|20.81|22.72|20.55|23.01|20.82|22.68|20.52|0
1658514000000|2022-07-22 18:20:00|22.74|20.57|22.85|20.68|22.87|20.69|22.71|20.55|0
1658514300000|2022-07-22 18:25:00|22.87|20.69|22.79|20.62|22.98|20.8|22.75|20.58|0
1658514600000|2022-07-22 18:30:00|22.81|20.64|22.69|20.53|23.05|20.85|22.57|20.42|0
1658514900000|2022-07-22 18:35:00|22.68|20.52|22.77|20.6|22.92|20.74|22.59|20.44|0
1658515200000|2022-07-22 18:40:00|22.78|20.61|22.91|20.73|22.94|20.76|22.78|20.61|0
1658515500000|2022-07-22 18:45:00|22.93|20.74|22.72|20.55|22.95|20.77|22.72|20.55|0
1658515800000|2022-07-22 18:50:00|22.74|20.58|22.62|20.46|22.83|20.66|22.56|20.41|0
1658516100000|2022-07-22 18:55:00|22.61|20.45|22.8|19.92|23.3|20.48|22.43|19.83|0
1658516400000|2022-07-22 19:00:00|22.82|19.94|22.35|20.23|22.92|20.25|22.29|19.78|0
1658516700000|2022-07-22 19:05:00|22.38|20.25|22.53|20.39|22.59|20.44|22.3|20.18|0
1658517000000|2022-07-22 19:10:00|22.5|20.35|22.02|19.92|22.56|20.41|22.02|19.92|0
1658517300000|2022-07-22 19:15:00|21.97|19.88|22.17|20.06|22.19|20.08|21.97|19.88|0
1658517600000|2022-07-22 19:20:00|22.18|20.07|21.92|19.83|22.44|20.31|21.92|19.83|0
1658517900000|2022-07-22 19:25:00|21.91|19.82|21.89|19.81|22.16|20.05|21.88|19.8|0
1658518200000|2022-07-22 19:30:00|21.88|19.8|22.12|20.02|22.12|20.02|21.86|19.78|0
1658518500000|2022-07-22 19:35:00|22.13|20.03|22.54|20.4|22.57|20.42|22.1|19.99|0
1658518800000|2022-07-22 19:40:00|22.53|20.38|22.57|20.42|22.57|20.42|22.36|20.23|0
1658519100000|2022-07-22 19:45:00|22.58|20.43|22.57|20.42|22.76|20.59|22.39|20.25|0
1658519400000|2022-07-22 19:50:00|22.45|20.31|22.41|20.28|22.59|20.44|22.28|20.16|0
1658519700000|2022-07-22 19:55:00|22.4|20.26|21.72|19.66|22.4|20.26|21.72|19.66|0
1658520000000|2022-07-22 20:00:00|21.8|19.72|21.98|19.88|22.1|20|21.8|19.72|0
1658520300000|2022-07-22 20:05:00|21.99|19.89|21.87|19.79|22.03|19.93|21.86|19.78|0
1658520600000|2022-07-22 20:10:00|21.89|19.8|21.9|19.81|21.99|19.89|21.88|19.8|0
1658708100000|2022-07-25 00:15:00|21.97|19.88|21.9|19.81|21.98|19.89|21.81|19.73|0
1658708400000|2022-07-25 00:20:00|21.89|19.82|21.82|19.74|21.92|19.83|21.79|19.72|0
1658708700000|2022-07-25 00:25:00|21.8|19.73|21.89|19.81|21.9|19.82|21.78|19.7|0
1658709000000|2022-07-25 00:30:00|21.88|19.79|21.97|19.87|21.97|19.87|21.84|19.76|0
1658709300000|2022-07-25 00:35:00|21.95|19.86|22.12|20.02|22.12|20.02|21.95|19.86|0
1658709600000|2022-07-25 00:40:00|22.13|20|22.12|20.01|22.23|20.11|22.08|19.98|0
1658709900000|2022-07-25 00:45:00|22.1|20|22.18|20.07|22.2|20.08|22.06|19.96|0
1658710200000|2022-07-25 00:50:00|22.19|20.08|22.18|20.06|22.23|20.12|22.14|20.03|0
1658710500000|2022-07-25 00:55:00|22.16|20.05|22.1|20|22.32|20.19|21.99|19.89|0
1658710800000|2022-07-25 01:00:00|22.11|19.99|22.17|20.05|22.2|20.09|22.05|19.95|0
1658711100000|2022-07-25 01:05:00|22.15|20.04|22.1|20|22.18|20.06|22.08|19.97|0
1658711400000|2022-07-25 01:10:00|22.11|20.01|22.09|19.98|22.13|20.02|22.06|19.96|0
1658711700000|2022-07-25 01:15:00|22.1|19.99|21.96|19.87|22.16|20.05|21.93|19.84|0
1658712000000|2022-07-25 01:20:00|21.94|19.85|22.03|19.93|22.03|19.93|21.93|19.84|0
1658712300000|2022-07-25 01:25:00|22.05|19.95|22.04|19.94|22.08|19.97|21.98|19.89|0
1658712600000|2022-07-25 01:30:00|22.06|19.96|22.13|20.02|22.18|20.07|22.04|19.94|0
1658712900000|2022-07-25 01:35:00|22.12|20.01|22.08|19.98|22.13|20.02|22.02|19.92|0
1658713200000|2022-07-25 01:40:00|22.07|19.97|22.09|19.99|22.19|20.08|22.07|19.97|0
1658713500000|2022-07-25 01:45:00|22.11|20.01|22.14|20.03|22.15|20.04|22.05|19.95|0
1658713800000|2022-07-25 01:50:00|22.15|20.04|22.11|20.01|22.22|20.1|22.11|20|0
1658714100000|2022-07-25 01:55:00|22.13|20.02|22.11|20.01|22.14|20.03|22.05|19.95|0
1658714400000|2022-07-25 02:00:00|22.12|20.02|22.01|19.91|22.14|20.03|21.95|19.86|0
1658714700000|2022-07-25 02:05:00|22|19.9|22.09|19.98|22.11|20.01|21.97|19.88|0
1658715000000|2022-07-25 02:10:00|22.1|19.99|22|19.9|22.12|20.02|21.99|19.9|0
1658715300000|2022-07-25 02:15:00|21.97|19.88|22.04|19.95|22.09|19.99|21.93|19.84|0
1658715600000|2022-07-25 02:20:00|22.03|19.93|22.04|19.94|22.06|19.96|21.98|19.89|0
1658715900000|2022-07-25 02:25:00|22.03|19.93|22.02|19.92|22.06|19.96|22|19.9|0
1658716200000|2022-07-25 02:30:00|22.01|19.91|22.05|19.95|22.07|19.97|21.98|19.89|0
1658716500000|2022-07-25 02:35:00|22.04|19.94|22.01|19.91|22.05|19.95|22|19.91|0
1658716800000|2022-07-25 02:40:00|22.02|19.92|21.91|19.82|22.03|19.93|21.91|19.82|0
1658717100000|2022-07-25 02:45:00|21.92|19.84|21.94|19.85|21.99|19.89|21.92|19.84|0
1658717400000|2022-07-25 02:50:00|21.93|19.84|21.85|19.77|21.94|19.85|21.78|19.71|0
1658717700000|2022-07-25 02:55:00|21.83|19.75|21.83|19.75|21.86|19.78|21.82|19.74|0
1658718000000|2022-07-25 03:00:00|21.84|19.76|21.88|19.8|21.88|19.8|21.82|19.74|0
1658718300000|2022-07-25 03:05:00|21.87|19.79|21.78|19.71|21.89|19.8|21.78|19.71|0
1658718600000|2022-07-25 03:10:00|21.77|19.7|21.84|19.76|21.85|19.77|21.77|19.69|0
1658718900000|2022-07-25 03:15:00|21.83|19.75|21.8|19.73|21.84|19.76|21.79|19.71|0
1658719200000|2022-07-25 03:20:00|21.81|19.72|21.93|19.84|21.94|19.85|21.81|19.72|0
1658719500000|2022-07-25 03:25:00|21.91|19.83|21.95|19.86|21.96|19.87|21.86|19.78|0
1658719800000|2022-07-25 03:30:00|21.94|19.85|21.87|19.79|21.95|19.86|21.85|19.77|0
1658720100000|2022-07-25 03:35:00|21.89|19.8|21.82|19.74|21.91|19.83|21.79|19.72|0
1658720400000|2022-07-25 03:40:00|21.84|19.76|21.82|19.74|21.89|19.8|21.82|19.74|0
1658720700000|2022-07-25 03:45:00|21.84|19.76|21.78|19.71|21.85|19.77|21.77|19.7|0
1658721000000|2022-07-25 03:50:00|21.79|19.72|21.69|19.63|21.79|19.72|21.69|19.63|0
1658721300000|2022-07-25 03:55:00|21.71|19.64|21.68|19.61|21.73|19.66|21.67|19.6|0
1658721600000|2022-07-25 04:00:00|21.69|19.63|21.73|19.66|21.75|19.68|21.69|19.62|0
1658721900000|2022-07-25 04:05:00|21.74|19.67|21.7|19.64|21.75|19.68|21.7|19.64|0
1658722200000|2022-07-25 04:10:00|21.71|19.65|21.74|19.67|21.75|19.68|21.7|19.63|0
1658722500000|2022-07-25 04:15:00|21.75|19.68|21.75|19.68|21.79|19.72|21.74|19.67|0
1658722800000|2022-07-25 04:20:00|21.74|19.67|21.72|19.65|21.74|19.67|21.72|19.65|0
1658723100000|2022-07-25 04:25:00|21.74|19.67|21.71|19.64|21.74|19.67|21.68|19.62|0
1658723400000|2022-07-25 04:30:00|21.72|19.65|21.61|19.56|21.72|19.65|21.61|19.55|0
1658723700000|2022-07-25 04:35:00|21.62|19.55|21.64|19.58|21.66|19.59|21.61|19.55|0
1658724000000|2022-07-25 04:40:00|21.65|19.59|21.66|19.59|21.67|19.61|21.63|19.57|0
1658724300000|2022-07-25 04:45:00|21.67|19.6|21.64|19.58|21.72|19.65|21.63|19.57|0
1658724600000|2022-07-25 04:50:00|21.67|19.6|21.69|19.63|21.74|19.67|21.67|19.6|0
1658724900000|2022-07-25 04:55:00|21.7|19.64|21.73|19.66|21.74|19.67|21.68|19.61|0
1658725200000|2022-07-25 05:00:00|21.75|19.68|21.76|19.69|21.78|19.7|21.7|19.64|0
1658725500000|2022-07-25 05:05:00|21.78|19.7|21.69|19.62|21.8|19.73|21.68|19.61|0
1658725800000|2022-07-25 05:10:00|21.7|19.63|21.77|19.7|21.8|19.72|21.7|19.63|0
1658726100000|2022-07-25 05:15:00|21.79|19.71|21.84|19.76|21.86|19.78|21.78|19.71|0
1658726400000|2022-07-25 05:20:00|21.85|19.77|21.81|19.73|21.85|19.77|21.8|19.72|0
1658726700000|2022-07-25 05:25:00|21.82|19.74|21.81|19.73|21.87|19.79|21.81|19.73|0
1658727000000|2022-07-25 05:30:00|21.82|19.74|21.86|19.78|21.9|19.81|21.82|19.74|0
1658727300000|2022-07-25 05:35:00|21.87|19.79|21.79|19.71|21.87|19.79|21.74|19.67|0
1658727600000|2022-07-25 05:40:00|21.78|19.72|22.16|20.05|22.16|20.05|21.78|19.72|0
1658727900000|2022-07-25 05:45:00|22.14|20.04|22.18|20.07|22.2|20.08|22.12|20.01|0
1658728200000|2022-07-25 05:50:00|22.19|20.08|22.19|20.07|22.25|20.13|22.17|20.06|0
1658728500000|2022-07-25 05:55:00|22.21|20.08|22.1|20|22.21|20.09|22.04|19.94|0
1658728800000|2022-07-25 06:00:00|22.08|19.99|22|19.9|22.12|20.01|22|19.9|0
1658729100000|2022-07-25 06:05:00|21.99|19.89|21.95|19.86|22.03|19.93|21.95|19.86|0
1658729400000|2022-07-25 06:10:00|21.94|19.85|21.86|19.78|21.99|19.89|21.85|19.77|0
1658729700000|2022-07-25 06:15:00|21.87|19.79|22|19.9|22.01|19.91|21.85|19.77|0
1658730000000|2022-07-25 06:20:00|22.01|19.91|22.1|19.99|22.11|20|22.01|19.91|0
1658730300000|2022-07-25 06:25:00|22.11|20|22.16|20.05|22.2|20.08|22.08|19.98|0
1658730600000|2022-07-25 06:30:00|22.17|20.06|22.06|19.96|22.19|20.07|22.01|19.91|0
1658730900000|2022-07-25 06:35:00|22.07|19.97|22.08|19.98|22.14|20.03|22.02|19.93|0
1658731200000|2022-07-25 06:40:00|22.09|19.99|22.09|19.99|22.14|20.03|22.08|19.98|0
1658731500000|2022-07-25 06:45:00|22.08|19.98|22.03|19.93|22.09|19.99|22.03|19.93|0
1658731800000|2022-07-25 06:50:00|22.02|19.92|21.96|19.87|22.02|19.92|21.96|19.87|0
1658732100000|2022-07-25 06:55:00|21.97|19.88|21.9|19.82|22.01|19.92|21.89|19.8|0
1658732400000|2022-07-25 07:00:00|21.91|19.81|21.77|19.7|22.01|19.92|21.73|19.66|0
1658732700000|2022-07-25 07:05:00|21.78|19.71|21.61|19.55|22.51|20.36|21.6|19.54|0
1658733000000|2022-07-25 07:10:00|21.6|19.54|21.59|19.53|21.67|19.61|21.54|19.49|0
1658733300000|2022-07-25 07:15:00|21.6|19.54|21.79|19.72|21.81|19.73|21.55|19.5|0
1658733600000|2022-07-25 07:20:00|21.8|19.73|21.87|19.78|22.19|20.07|21.8|19.73|0
1658733900000|2022-07-25 07:25:00|21.88|19.8|21.85|19.77|21.9|19.82|21.75|19.68|0
1658734200000|2022-07-25 07:30:00|21.87|19.79|21.81|19.74|21.99|19.89|21.79|19.71|0
1658734500000|2022-07-25 07:35:00|21.8|19.73|21.84|19.76|21.93|19.85|21.78|19.71|0
1658734800000|2022-07-25 07:40:00|21.83|19.75|21.71|19.64|21.93|19.84|21.65|19.59|0
1658735100000|2022-07-25 07:45:00|21.72|19.65|21.7|19.64|21.72|19.65|21.61|19.55|0
1658735400000|2022-07-25 07:50:00|21.69|19.63|21.78|19.7|21.79|19.72|21.67|19.6|0
1658735700000|2022-07-25 07:55:00|21.77|19.69|21.81|19.74|21.83|19.75|21.71|19.65|0
1658736000000|2022-07-25 08:00:00|21.8|19.73|21.71|19.64|21.83|19.75|21.64|19.58|0
1658736300000|2022-07-25 08:05:00|21.73|19.66|21.51|19.46|21.74|19.67|21.47|19.43|0
1658736600000|2022-07-25 08:10:00|21.52|19.47|21.65|19.59|21.7|19.64|21.47|19.43|0
1658736900000|2022-07-25 08:15:00|21.67|19.61|21.52|19.47|21.67|19.61|21.44|19.4|0
1658737200000|2022-07-25 08:20:00|21.53|19.48|21.4|19.36|21.56|19.51|21.38|19.35|0
1658737500000|2022-07-25 08:25:00|21.41|19.37|21.48|19.43|21.49|19.45|21.38|19.35|0
1658737800000|2022-07-25 08:30:00|21.47|19.42|21.4|19.36|21.52|19.47|21.39|19.36|0
1658738100000|2022-07-25 08:35:00|21.43|19.38|21.11|19.1|21.43|19.39|21.09|19.08|0
1658738400000|2022-07-25 08:40:00|21.1|19.09|21.19|19.18|21.19|19.18|21.05|19.04|0
1658738700000|2022-07-25 08:45:00|21.18|19.16|21.16|19.14|21.19|19.17|21.07|19.06|0
1658739000000|2022-07-25 08:50:00|21.14|19.13|21.14|19.12|21.18|19.16|21.09|19.08|0
1658739300000|2022-07-25 08:55:00|21.13|19.13|21.15|19.14|21.18|19.16|21.13|19.12|0
1658739600000|2022-07-25 09:00:00|21.16|19.15|21.12|19.11|21.19|19.17|21.11|19.1|0
1658739900000|2022-07-25 09:05:00|21.13|19.12|21.02|19.02|21.13|19.12|20.91|18.92|0
1658740200000|2022-07-25 09:10:00|21.01|19.01|21|19|21.05|19.05|20.96|18.96|0
1658740500000|2022-07-25 09:15:00|20.99|18.99|20.94|18.95|21.05|19.05|20.94|18.95|0
1658740800000|2022-07-25 09:20:00|20.95|18.96|20.84|18.86|20.98|18.99|20.82|18.84|0
1658741100000|2022-07-25 09:25:00|20.86|18.87|20.95|18.95|20.95|18.96|20.84|18.86|0
1658741400000|2022-07-25 09:30:00|20.94|18.96|21.26|19.24|21.86|19.77|20.9|18.91|0
1658741700000|2022-07-25 09:35:00|21.27|19.25|21.25|19.23|21.29|19.26|21.15|19.14|0
1658742000000|2022-07-25 09:40:00|21.24|19.22|21.22|19.2|21.25|19.23|21.18|19.16|0
1658742300000|2022-07-25 09:45:00|21.21|19.19|21.13|19.12|21.27|19.25|21.13|19.11|0
1658742600000|2022-07-25 09:50:00|21.15|19.14|21.1|19.09|21.21|19.19|21.08|19.07|0
1658742900000|2022-07-25 09:55:00|21.08|19.07|20.99|18.99|21.09|19.08|20.99|18.99|0
1658743200000|2022-07-25 10:00:00|20.98|18.98|21.11|19.1|21.12|19.11|20.98|18.98|0
1658743500000|2022-07-25 10:05:00|21.1|19.09|21.12|19.11|21.15|19.13|21.1|19.09|0
1658743800000|2022-07-25 10:10:00|21.13|19.1|21.01|19.01|21.13|19.11|21.01|19.01|0
1658744100000|2022-07-25 10:15:00|21.02|19|21|19|21.02|19.01|20.94|18.94|0
1658744400000|2022-07-25 10:20:00|20.98|18.99|20.97|18.97|21.04|19.04|20.97|18.97|0
1658744700000|2022-07-25 10:25:00|20.98|18.99|20.99|18.99|21.03|19.02|20.96|18.96|0
1658745000000|2022-07-25 10:30:00|21.01|19.01|21.07|19.07|21.09|19.08|20.99|18.99|0
1658745300000|2022-07-25 10:35:00|21.08|19.06|21.02|19.01|21.08|19.07|21.02|19.01|0
1658745600000|2022-07-25 10:40:00|21.03|19.02|21.08|19.07|21.1|19.09|21|19|0
1658745900000|2022-07-25 10:45:00|21.06|19.06|21|19|21.06|19.06|20.98|18.98|0
1658746200000|2022-07-25 10:50:00|21.01|19.01|20.93|18.93|21.01|19.01|20.92|18.92|0
1658746500000|2022-07-25 10:55:00|20.95|18.96|20.88|18.9|20.96|18.97|20.88|18.89|0
1658746800000|2022-07-25 11:00:00|20.91|18.92|21.05|19.04|21.07|19.06|20.91|18.92|0
1658747100000|2022-07-25 11:05:00|21.03|19.03|20.97|18.98|21.05|19.04|20.97|18.97|0
1658747400000|2022-07-25 11:10:00|20.99|18.99|20.95|18.95|21.01|19.01|20.91|18.92|0
1658747700000|2022-07-25 11:15:00|20.96|18.96|20.95|18.95|20.97|18.97|20.93|18.94|0
1658748000000|2022-07-25 11:20:00|20.94|18.94|20.8|18.82|20.94|18.94|20.77|18.79|0
1658748300000|2022-07-25 11:25:00|20.81|18.83|20.86|18.87|20.9|18.91|20.76|18.79|0
1658748600000|2022-07-25 11:30:00|20.87|18.88|20.85|18.86|20.9|18.91|20.75|18.77|0
1658748900000|2022-07-25 11:35:00|20.83|18.85|20.9|18.91|20.92|18.93|20.83|18.85|0
1658749200000|2022-07-25 11:40:00|20.91|18.93|21.01|19.01|21.01|19.01|20.86|18.87|0
1658749500000|2022-07-25 11:45:00|21|19|21.12|19.11|21.17|19.15|20.96|18.97|0
1658749800000|2022-07-25 11:50:00|21.11|19.1|21.07|19.06|21.11|19.1|20.98|18.98|0
1658750100000|2022-07-25 11:55:00|21.08|19.08|21.05|19.04|21.11|19.1|21.02|19.02|0
1658750400000|2022-07-25 12:00:00|21.03|19.03|21|19|21.04|19.04|20.96|18.96|0
1658750700000|2022-07-25 12:05:00|20.99|18.99|20.96|18.96|21.07|19.06|20.95|18.95|0
1658751000000|2022-07-25 12:10:00|20.97|18.97|20.99|18.99|21.01|19.01|20.92|18.93|0
1658751300000|2022-07-25 12:15:00|20.97|18.97|20.98|18.98|21.08|19.07|20.96|18.96|0
1658751600000|2022-07-25 12:20:00|20.97|18.97|20.91|18.92|20.99|18.99|20.91|18.92|0
1658751900000|2022-07-25 12:25:00|20.89|18.9|21.04|19.04|21.05|19.05|20.89|18.9|0
1658752200000|2022-07-25 12:30:00|21.03|19.03|21.03|19.02|21.1|19.09|21|19|0
1658752500000|2022-07-25 12:35:00|21.05|19.05|21.27|19.24|21.29|19.27|21.05|19.05|0
1658752800000|2022-07-25 12:40:00|21.28|19.25|21.21|19.19|21.34|19.31|21.17|19.15|0
1658753100000|2022-07-25 12:45:00|21.22|19.2|21.29|19.26|21.3|19.27|21.21|19.19|0
1658753400000|2022-07-25 12:50:00|21.28|19.25|21.31|19.28|21.36|19.33|21.25|19.23|0
1658753700000|2022-07-25 12:55:00|21.3|19.27|21.24|19.22|21.3|19.27|21.17|19.15|0
1658754000000|2022-07-25 13:00:00|21.23|19.21|21.19|19.17|21.25|19.23|21.15|19.14|0
1658754300000|2022-07-25 13:05:00|21.2|19.18|21.3|19.27|21.3|19.27|21.19|19.17|0
1658754600000|2022-07-25 13:10:00|21.29|19.26|21.46|19.41|21.48|19.44|21.26|19.24|0
1658754900000|2022-07-25 13:15:00|21.44|19.4|21.33|19.3|21.46|19.41|21.33|19.3|0
1658755200000|2022-07-25 13:20:00|21.32|19.29|21.41|19.37|21.41|19.37|21.31|19.28|0
1658755500000|2022-07-25 13:25:00|21.4|19.36|21.58|19.52|21.58|19.52|21.38|19.34|0
1658755800000|2022-07-25 13:30:00|21.56|19.51|21.98|19.88|22|19.91|21.49|19.44|0
1658756100000|2022-07-25 13:35:00|21.95|19.86|21.03|19.03|22.24|20.13|21.02|19.01|0
1658756400000|2022-07-25 13:40:00|21.02|19.01|20.19|18.27|21.04|19.04|20.12|18.2|0
1658756700000|2022-07-25 13:45:00|20.2|18.28|20.42|18.47|20.53|18.57|20.16|18.24|0
1658757000000|2022-07-25 13:50:00|20.43|18.48|20.69|18.72|20.69|18.72|20.12|18.2|0
1658757300000|2022-07-25 13:55:00|20.68|18.71|20.44|18.49|20.73|18.75|20.18|18.25|0
1658757600000|2022-07-25 14:00:00|20.43|18.48|20.42|18.48|20.46|18.51|20.26|18.33|0
1658757900000|2022-07-25 14:05:00|20.4|18.46|20.51|18.55|20.79|18.81|20.36|18.42|0
1658758200000|2022-07-25 14:10:00|20.52|18.57|20.54|18.59|20.54|18.59|20.32|18.39|0
1658758500000|2022-07-25 14:15:00|20.58|18.62|20.83|18.85|20.92|18.93|20.54|18.59|0
1658758800000|2022-07-25 14:20:00|20.82|18.84|20.73|18.76|20.86|18.87|20.59|18.63|0
1658759100000|2022-07-25 14:25:00|20.69|18.72|20.86|18.87|21.26|19.24|20.61|18.65|0
1658759400000|2022-07-25 14:30:00|20.87|18.89|21.01|19.01|21.08|19.07|20.76|18.78|0
1658759700000|2022-07-25 14:35:00|21|19|20.91|18.92|21.2|19.18|20.88|18.89|0
1658760000000|2022-07-25 14:40:00|20.97|18.97|20.37|18.43|21.05|19.04|20.32|18.39|0
1658760300000|2022-07-25 14:45:00|20.39|18.45|20.32|18.38|20.43|18.48|20.24|18.31|0
1658760600000|2022-07-25 14:50:00|20.33|18.4|20.34|18.41|20.42|18.47|20.21|18.29|0
1658760900000|2022-07-25 14:55:00|20.35|18.42|20.79|18.81|20.79|18.81|20.14|18.22|0
1658761200000|2022-07-25 15:00:00|20.81|18.83|20.53|18.57|20.81|18.83|20.41|18.47|0
1658761500000|2022-07-25 15:05:00|20.54|18.58|20.46|18.51|20.62|18.65|20.36|18.42|0
1658761800000|2022-07-25 15:10:00|20.45|18.5|20.66|18.7|20.93|18.94|20.39|18.44|0
1658762100000|2022-07-25 15:15:00|20.69|18.72|20.58|18.62|20.79|18.81|20.54|18.59|0
1658762400000|2022-07-25 15:20:00|20.57|18.61|20.41|18.46|20.57|18.61|20.36|18.42|0
1658762700000|2022-07-25 15:25:00|20.42|18.48|20.35|18.41|20.71|18.74|20.32|18.39|0
1658763000000|2022-07-25 15:30:00|20.34|18.4|20.52|18.56|20.69|18.72|20.14|18.22|0
1658763300000|2022-07-25 15:35:00|20.5|18.55|20.6|18.64|20.62|18.66|20.43|18.49|0
1658763600000|2022-07-25 15:40:00|20.59|18.63|20.56|18.6|20.64|18.67|20.53|18.57|0
1658763900000|2022-07-25 15:45:00|20.59|18.63|20.51|18.56|20.59|18.63|20.37|18.43|0
1658764200000|2022-07-25 15:50:00|20.54|18.58|20.5|18.55|20.67|18.7|20.5|18.55|0
1658764500000|2022-07-25 15:55:00|20.51|18.56|20.54|18.58|20.63|18.67|20.48|18.53|0
1658764800000|2022-07-25 16:00:00|20.55|18.59|20.45|18.5|20.72|18.74|20.44|18.49|0
1658765100000|2022-07-25 16:05:00|20.46|18.51|20.65|18.69|20.65|18.69|20.45|18.5|0
1658765400000|2022-07-25 16:10:00|20.7|18.73|20.97|18.97|21.02|19.02|20.65|18.69|0
1658765700000|2022-07-25 16:15:00|20.94|18.95|20.98|18.98|21.12|19.1|20.91|18.92|0
1658766000000|2022-07-25 16:20:00|20.99|18.99|20.99|18.99|21.1|19.09|20.94|18.95|0
1658766300000|2022-07-25 16:25:00|21|19|20.84|18.86|21.03|19.02|20.82|18.84|0
1658766600000|2022-07-25 16:30:00|20.86|18.87|20.59|18.63|20.86|18.87|20.59|18.63|0
1658766900000|2022-07-25 16:35:00|20.58|18.62|20.66|18.69|20.67|18.7|20.55|18.59|0
1658767200000|2022-07-25 16:40:00|20.63|18.67|20.54|18.58|20.65|18.68|20.42|18.47|0
1658767500000|2022-07-25 16:45:00|20.5|18.55|20.32|18.39|20.54|18.58|20.27|18.34|0
1658767800000|2022-07-25 16:50:00|20.33|18.4|20.45|18.5|20.52|18.57|20.33|18.4|0
1658768100000|2022-07-25 16:55:00|20.44|18.49|20.58|18.62|20.59|18.63|20.44|18.49|0
1658768400000|2022-07-25 17:00:00|20.59|18.63|20.47|18.52|20.61|18.64|20.42|18.48|0
1658768700000|2022-07-25 17:05:00|20.46|18.51|20.39|18.45|20.58|18.62|20.38|18.43|0
1658769000000|2022-07-25 17:10:00|20.38|18.43|20.48|18.53|20.49|18.54|20.35|18.41|0
1658769300000|2022-07-25 17:15:00|20.47|18.52|20.52|18.56|20.58|18.62|20.47|18.52|0
1658769600000|2022-07-25 17:20:00|20.5|18.55|20.62|18.66|20.65|18.68|20.48|18.53|0
1658769900000|2022-07-25 17:25:00|20.6|18.64|20.76|18.78|20.76|18.78|20.6|18.64|0
1658770200000|2022-07-25 17:30:00|20.74|18.77|20.72|18.75|20.8|18.82|20.68|18.71|0
1658770500000|2022-07-25 17:35:00|20.74|18.76|21.02|19.02|21.03|19.03|20.74|18.76|0
1658770800000|2022-07-25 17:40:00|21.01|19.01|20.98|18.99|21.08|19.08|20.94|18.94|0
1658771100000|2022-07-25 17:45:00|21|19|21.01|19.01|21.03|19.03|20.92|18.93|0
1658771400000|2022-07-25 17:50:00|21.02|19.02|20.96|18.96|21.13|19.12|20.57|18.61|0
1658771700000|2022-07-25 17:55:00|20.97|18.98|21.01|19.01|21.01|19.01|20.96|18.96|0
1658772000000|2022-07-25 18:00:00|21.02|19.02|21.09|19.09|21.09|19.09|20.98|18.99|0
1658772300000|2022-07-25 18:05:00|21.11|19.1|21.06|19.05|21.12|19.11|20.92|18.93|0
1658772600000|2022-07-25 18:10:00|21.04|19.04|20.94|18.95|21.06|19.05|20.9|18.91|0
1658772900000|2022-07-25 18:15:00|20.96|18.96|21.13|19.12|21.15|19.14|20.93|18.94|0
1658773200000|2022-07-25 18:20:00|21.14|19.13|21.07|19.06|21.21|19.19|21.03|19.03|0
1658773500000|2022-07-25 18:25:00|21.08|19.07|21.11|19.1|21.19|19.17|21.04|19.04|0
1658773800000|2022-07-25 18:30:00|21.1|19.09|21.11|19.1|21.22|19.2|21.05|19.05|0
1658774100000|2022-07-25 18:35:00|21.1|19.09|21.02|19.02|21.11|19.1|20.94|18.94|0
1658774400000|2022-07-25 18:40:00|21.01|19.01|20.96|18.97|21.05|19.04|20.89|18.9|0
1658774700000|2022-07-25 18:45:00|20.95|18.95|21.21|19.19|21.31|19.28|20.95|18.95|0
1658775000000|2022-07-25 18:50:00|21.2|19.18|21.26|19.23|21.32|19.29|21.15|19.13|0
1658775300000|2022-07-25 18:55:00|21.24|19.22|21.06|19.05|21.39|19.36|20.87|18.88|0
1658775600000|2022-07-25 19:00:00|21.01|19.01|21.15|19.14|21.19|19.17|20.83|18.85|0
1658775900000|2022-07-25 19:05:00|21.19|19.17|21.08|19.07|21.28|19.25|21.07|19.06|0
1658776200000|2022-07-25 19:10:00|21.09|19.08|21.1|19.09|21.19|19.17|21.03|19.03|0
1658776500000|2022-07-25 19:15:00|21.09|19.08|21.05|19.04|21.23|19.21|20.99|18.99|0
1658776800000|2022-07-25 19:20:00|21.09|19.05|20.83|18.84|21.09|19.08|20.82|18.83|0
1658777100000|2022-07-25 19:25:00|20.82|18.83|21.02|19.02|21.05|19.04|20.79|18.81|0
1658777400000|2022-07-25 19:30:00|21.09|19.08|21.09|19.08|21.14|19.12|20.91|18.92|0
1658777700000|2022-07-25 19:35:00|21.07|19.07|20.73|18.75|21.07|19.07|20.7|18.73|0
1658778000000|2022-07-25 19:40:00|20.74|18.76|20.73|18.75|20.85|18.86|20.63|18.66|0
1658778300000|2022-07-25 19:45:00|20.74|18.76|20.58|18.62|20.77|18.8|20.35|18.41|0
1658778600000|2022-07-25 19:50:00|20.59|18.63|20.29|18.35|20.59|18.63|20.27|18.34|0
1658778900000|2022-07-25 19:55:00|20.25|18.32|20.14|18.22|20.27|18.34|20|18.09|0
1658779200000|2022-07-25 20:00:00|20.05|18.14|19.82|17.93|20.05|18.14|19.82|17.93|0
1658779500000|2022-07-25 20:05:00|19.85|17.96|20.33|18.39|20.54|18.59|19.85|17.96|0
1658779800000|2022-07-25 20:10:00|20.32|18.38|20.34|18.4|20.37|18.43|20.28|18.35|0
1658780100000|2022-07-25 20:15:00|20.31|18.38|20.81|18.83|20.86|18.87|20.28|18.35|0
1658780400000|2022-07-25 20:20:00|20.82|18.84|20.82|18.84|20.88|18.89|20.65|18.68|0
1658780700000|2022-07-25 20:25:00|20.83|18.85|20.86|18.87|20.88|18.89|20.77|18.79|0
1658781000000|2022-07-25 20:30:00|20.87|18.88|20.88|18.89|20.94|18.95|20.84|18.86|0
1658781300000|2022-07-25 20:35:00|20.87|18.88|20.85|18.87|20.89|18.9|20.84|18.86|0
1658781600000|2022-07-25 20:40:00|20.86|18.86|20.81|18.83|20.86|18.88|20.8|18.82|0
1658781900000|2022-07-25 20:45:00|20.8|18.82|20.8|18.82|20.8|18.82|20.78|18.8|0
1658782200000|2022-07-25 20:50:00|20.81|18.83|20.86|18.87|20.9|18.91|20.78|18.8|0
1658782500000|2022-07-25 20:55:00|20.87|18.89|20.9|18.91|20.91|18.92|20.83|18.85|0
1658782800000|2022-07-25 21:00:00|20.89|18.9|20.89|18.9|20.91|18.92|20.89|18.9|0
1658783100000|2022-07-25 21:05:00|20.91|18.92|20.99|18.99|21|19|20.91|18.92|0
1658783400000|2022-07-25 21:10:00|21.01|19.01|21.06|19.05|21.06|19.06|20.98|18.99|0
1658783700000|2022-07-25 21:15:00|21.07|19.06|21.09|19.08|21.11|19.1|21.07|19.06|0
1658784000000|2022-07-25 21:20:00|21.1|19.09|21.08|19.07|21.11|19.1|21.07|19.06|0
1658784300000|2022-07-25 21:25:00|21.07|19.06|21.08|19.07|21.11|19.1|21.07|19.06|0
1658784600000|2022-07-25 21:30:00|21.07|19.09|21.13|19.12|21.13|19.12|21.07|19.08|0
1658784900000|2022-07-25 21:35:00|21.14|19.11|21.18|19.16|21.19|19.17|21.14|19.11|0
1658785200000|2022-07-25 21:40:00|21.19|19.17|21.2|19.18|21.23|19.21|21.17|19.16|0
1658785500000|2022-07-25 21:45:00|21.18|19.17|21.23|19.21|21.25|19.23|21.18|19.17|0
1658785800000|2022-07-25 21:50:00|21.21|19.19|21.19|19.17|21.23|19.2|21.17|19.16|0
1658786100000|2022-07-25 21:55:00|21.2|19.18|21.18|19.16|21.2|19.18|21.15|19.13|0
1658786400000|2022-07-25 22:00:00|21.06|19.06|21.14|19.13|21.19|19.17|21.02|19.02|0
1658786700000|2022-07-25 22:05:00|21.15|19.12|21.11|19.1|21.15|19.12|21.09|19.08|0
1658787000000|2022-07-25 22:10:00|21.1|19.09|21.11|19.1|21.18|19.16|21.08|19.07|0
1658787300000|2022-07-25 22:15:00|21.1|19.09|21.05|19.05|21.1|19.09|21.03|19.02|0
1658787600000|2022-07-25 22:20:00|21.06|19.06|21.11|19.1|21.11|19.1|21.06|19.06|0
1658787900000|2022-07-25 22:25:00|21.12|19.11|21.15|19.13|21.16|19.14|21.12|19.11|0
1658788200000|2022-07-25 22:30:00|21.16|19.14|21.07|19.06|21.18|19.17|21.03|19.03|0
1658788500000|2022-07-25 22:35:00|21.06|19.05|21.05|19.04|21.07|19.06|20.98|18.99|0
1658788800000|2022-07-25 22:40:00|21.03|19.03|21.06|19.05|21.08|19.07|21.03|19.03|0
1658789100000|2022-07-25 22:45:00|21.04|19.04|21.09|19.08|21.1|19.09|21.04|19.04|0
1658789400000|2022-07-25 22:50:00|21.1|19.09|21.12|19.1|21.14|19.12|21.1|19.09|0
1658789700000|2022-07-25 22:55:00|21.13|19.12|21.03|19.03|21.14|19.13|21.02|19.02|0
1658790000000|2022-07-25 23:00:00|21.04|19.04|21.05|19.04|21.08|19.07|21.04|19.04|0
1658790300000|2022-07-25 23:05:00|21.03|19.02|21.09|19.08|21.09|19.08|21.02|19.02|0
1658790600000|2022-07-25 23:10:00|21.08|19.07|21.09|19.08|21.11|19.1|21.06|19.06|0
1658790900000|2022-07-25 23:15:00|21.1|19.09|21.1|19.09|21.12|19.11|21.1|19.09|0
1658791200000|2022-07-25 23:20:00|21.09|19.08|21.1|19.09|21.12|19.11|21.09|19.08|0
1658791500000|2022-07-25 23:25:00|21.11|19.1|21.22|19.2|21.23|19.21|21.11|19.1|0
1658791800000|2022-07-25 23:30:00|21.23|19.21|21.17|19.15|21.26|19.24|21.17|19.15|0
1658792100000|2022-07-25 23:35:00|21.18|19.16|21.23|19.21|21.25|19.23|21.18|19.16|0
1658792400000|2022-07-25 23:40:00|21.24|19.22|21.24|19.22|21.28|19.25|21.23|19.21|0
1658792700000|2022-07-25 23:45:00|21.2|19.18|21.19|19.17|21.23|19.21|21.17|19.15|0
1658793000000|2022-07-25 23:50:00|21.2|19.18|21.19|19.17|21.23|19.21|21.16|19.15|0
1658793300000|2022-07-25 23:55:00|21.2|19.18|21.14|19.12|21.2|19.18|21.13|19.11|0
1658793600000|2022-07-26 00:00:00|21.15|19.14|21.09|19.08|21.17|19.16|21.08|19.07|0
1658793900000|2022-07-26 00:05:00|21.07|19.07|21.1|19.09|21.18|19.16|21.04|19.03|0
1658794200000|2022-07-26 00:10:00|21.11|19.1|21.17|19.16|21.2|19.18|21.09|19.08|0
1658794500000|2022-07-26 00:15:00|21.18|19.17|21.17|19.15|21.31|19.28|21.12|19.11|0
1658794800000|2022-07-26 00:20:00|21.16|19.13|21.31|19.28|21.31|19.28|21.15|19.13|0
1658795100000|2022-07-26 00:25:00|21.3|19.27|21.19|19.17|21.3|19.27|21.17|19.15|0
1658795400000|2022-07-26 00:30:00|21.18|19.16|21.3|19.27|21.33|19.3|21.17|19.15|0
1658795700000|2022-07-26 00:35:00|21.32|19.29|21.27|19.24|21.37|19.33|21.24|19.22|0
1658796000000|2022-07-26 00:40:00|21.25|19.23|21.3|19.27|21.3|19.27|21.23|19.21|0
1658796300000|2022-07-26 00:45:00|21.31|19.28|21.36|19.33|21.43|19.39|21.3|19.27|0
1658796600000|2022-07-26 00:50:00|21.35|19.32|21.36|19.33|21.41|19.37|21.32|19.29|0
1658796900000|2022-07-26 00:55:00|21.37|19.34|21.3|19.27|21.4|19.36|21.29|19.26|0
1658797200000|2022-07-26 01:00:00|21.31|19.28|21.26|19.23|21.32|19.29|21.22|19.2|0
1658797500000|2022-07-26 01:05:00|21.24|19.22|21.22|19.2|21.3|19.27|21.22|19.2|0
1658797800000|2022-07-26 01:10:00|21.2|19.18|21.18|19.16|21.23|19.21|21.16|19.14|0
1658798100000|2022-07-26 01:15:00|21.17|19.15|21.13|19.11|21.19|19.18|21.11|19.1|0
1658798400000|2022-07-26 01:20:00|21.12|19.12|21.08|19.07|21.13|19.12|21.02|19.02|0
1658798700000|2022-07-26 01:25:00|21.07|19.06|20.97|18.97|21.11|19.1|20.94|18.95|0
1658799000000|2022-07-26 01:30:00|20.96|18.96|21.03|19.03|21.06|19.05|20.93|18.94|0
1658799300000|2022-07-26 01:35:00|21.02|19.02|21.32|19.29|21.35|19.32|21.01|19.01|0
1658799600000|2022-07-26 01:40:00|21.33|19.3|21.22|19.2|21.36|19.33|21.21|19.19|0
1658799900000|2022-07-26 01:45:00|21.23|19.21|21.35|19.31|21.37|19.34|21.23|19.21|0
1658800200000|2022-07-26 01:50:00|21.34|19.3|21.36|19.32|21.38|19.35|21.32|19.29|0
1658800500000|2022-07-26 01:55:00|21.35|19.33|21.38|19.34|21.43|19.39|21.34|19.31|0
1658800800000|2022-07-26 02:00:00|21.39|19.35|21.47|19.43|21.49|19.45|21.38|19.34|0
1658801100000|2022-07-26 02:05:00|21.49|19.44|21.37|19.33|21.49|19.45|21.35|19.32|0
1658801400000|2022-07-26 02:10:00|21.34|19.31|21.31|19.28|21.39|19.35|21.31|19.28|0
1658801700000|2022-07-26 02:15:00|21.33|19.3|21.36|19.33|21.39|19.35|21.31|19.28|0
1658802000000|2022-07-26 02:20:00|21.37|19.32|21.32|19.29|21.4|19.36|21.3|19.27|0
1658802300000|2022-07-26 02:25:00|21.31|19.28|21.31|19.28|21.34|19.3|21.29|19.26|0
1658802600000|2022-07-26 02:30:00|21.32|19.29|21.28|19.26|21.36|19.33|21.26|19.24|0
1658802900000|2022-07-26 02:35:00|21.27|19.25|21.18|19.17|21.27|19.25|21.11|19.1|0
1658803200000|2022-07-26 02:40:00|21.17|19.16|21.17|19.15|21.18|19.17|21.1|19.09|0
1658803500000|2022-07-26 02:45:00|21.15|19.13|21.07|19.06|21.16|19.14|21.07|19.06|0
1658803800000|2022-07-26 02:50:00|21.08|19.07|21.11|19.1|21.11|19.1|21.06|19.05|0
1658804100000|2022-07-26 02:55:00|21.12|19.11|21.19|19.17|21.2|19.19|21.11|19.1|0
1658804400000|2022-07-26 03:00:00|21.18|19.16|21.17|19.15|21.2|19.18|21.13|19.12|0
1658804700000|2022-07-26 03:05:00|21.15|19.14|21.14|19.13|21.15|19.14|21.1|19.09|0
1658805000000|2022-07-26 03:10:00|21.13|19.12|21.1|19.09|21.13|19.12|21.08|19.07|0
1658805300000|2022-07-26 03:15:00|21.11|19.1|21.13|19.11|21.14|19.12|21.09|19.08|0
1658805600000|2022-07-26 03:20:00|21.14|19.12|21.14|19.12|21.15|19.14|21.1|19.09|0
1658805900000|2022-07-26 03:25:00|21.12|19.11|21.12|19.11|21.17|19.16|21.12|19.11|0
1658806200000|2022-07-26 03:30:00|21.11|19.1|21.13|19.12|21.14|19.13|21.1|19.09|0
1658806500000|2022-07-26 03:35:00|21.12|19.11|21.18|19.16|21.18|19.17|21.1|19.09|0
1658806800000|2022-07-26 03:40:00|21.17|19.15|21.18|19.16|21.24|19.22|21.16|19.15|0
1658807100000|2022-07-26 03:45:00|21.19|19.18|21.24|19.22|21.24|19.22|21.19|19.17|0
1658807400000|2022-07-26 03:50:00|21.25|19.23|21.23|19.21|21.25|19.23|21.22|19.2|0
1658807700000|2022-07-26 03:55:00|21.22|19.2|21.18|19.16|21.23|19.21|21.18|19.16|0
1658808000000|2022-07-26 04:00:00|21.17|19.15|21.21|19.19|21.21|19.19|21.16|19.14|0
1658808300000|2022-07-26 04:05:00|21.23|19.2|21.23|19.2|21.24|19.22|21.19|19.18|0
1658808600000|2022-07-26 04:10:00|21.22|19.19|21.22|19.2|21.22|19.2|21.2|19.18|0
1658808900000|2022-07-26 04:15:00|21.21|19.19|21.26|19.24|21.26|19.24|21.21|19.19|0
1658809200000|2022-07-26 04:20:00|21.27|19.25|21.26|19.23|21.3|19.27|21.25|19.22|0
1658809500000|2022-07-26 04:25:00|21.27|19.25|21.31|19.28|21.32|19.29|21.27|19.25|0
1658809800000|2022-07-26 04:30:00|21.29|19.27|21.27|19.24|21.29|19.27|21.26|19.23|0
1658810100000|2022-07-26 04:35:00|21.28|19.25|21.29|19.26|21.29|19.27|21.27|19.24|0
1658810400000|2022-07-26 04:40:00|21.28|19.25|21.27|19.24|21.28|19.25|21.27|19.24|0
1658810700000|2022-07-26 04:45:00|21.25|19.23|21.24|19.22|21.25|19.23|21.23|19.21|0
1658811000000|2022-07-26 04:50:00|21.23|19.21|21.2|19.18|21.23|19.21|21.18|19.16|0
1658811300000|2022-07-26 04:55:00|21.19|19.17|21.19|19.17|21.2|19.18|21.16|19.14|0
1658811600000|2022-07-26 05:00:00|21.2|19.18|21.13|19.11|21.2|19.18|21.1|19.09|0
1658811900000|2022-07-26 05:05:00|21.11|19.1|21.22|19.2|21.24|19.22|21.11|19.1|0
1658812200000|2022-07-26 05:10:00|21.21|19.19|21.21|19.19|21.26|19.24|21.17|19.16|0
1658812500000|2022-07-26 05:15:00|21.2|19.18|21.19|19.17|21.22|19.2|21.08|19.07|0
1658812800000|2022-07-26 05:20:00|21.18|19.16|21.14|19.13|21.2|19.18|21.12|19.11|0
1658813100000|2022-07-26 05:25:00|21.13|19.12|21.1|19.09|21.14|19.13|21.08|19.07|0
1658813400000|2022-07-26 05:30:00|21.08|19.07|21.08|19.07|21.15|19.13|21.08|19.07|0
1658813700000|2022-07-26 05:35:00|21.06|19.06|21.15|19.14|21.15|19.14|21.05|19.05|0
1658814000000|2022-07-26 05:40:00|21.14|19.12|21.1|19.09|21.16|19.15|21.1|19.09|0
1658814300000|2022-07-26 05:45:00|21.11|19.1|21.08|19.07|21.12|19.11|21.06|19.06|0
1658814600000|2022-07-26 05:50:00|21.09|19.08|21.03|19.03|21.1|19.09|21.02|19.02|0
1658814900000|2022-07-26 05:55:00|21.02|19.02|21.03|19.03|21.06|19.06|20.98|18.98|0
1658815200000|2022-07-26 06:00:00|21.06|19.05|20.98|18.98|21.07|19.06|20.9|18.91|0
1658815500000|2022-07-26 06:05:00|21|19|21.07|19.07|21.07|19.07|20.98|18.98|0
1658815800000|2022-07-26 06:10:00|21.08|19.06|21.09|19.08|21.12|19.11|21.04|19.04|0
1658816100000|2022-07-26 06:15:00|21.1|19.09|21.15|19.13|21.17|19.15|21.07|19.07|0
1658816400000|2022-07-26 06:20:00|21.14|19.12|20.81|18.83|21.14|19.13|20.44|18.49|0
1658816700000|2022-07-26 06:25:00|20.79|18.81|20.72|18.75|20.81|18.82|20.71|18.74|0
1658817000000|2022-07-26 06:30:00|20.73|18.76|20.81|18.83|20.83|18.85|20.7|18.72|0
1658817300000|2022-07-26 06:35:00|20.82|18.84|20.74|18.77|20.91|18.92|20.72|18.74|0
1658817600000|2022-07-26 06:40:00|20.75|18.78|20.73|18.76|20.78|18.8|20.7|18.73|0
1658817900000|2022-07-26 06:45:00|20.74|18.75|20.8|18.82|20.82|18.84|20.72|18.74|0
1658818200000|2022-07-26 06:50:00|20.83|18.84|20.81|18.83|20.84|18.85|20.77|18.79|0
1658818500000|2022-07-26 06:55:00|20.83|18.85|20.79|18.81|20.87|18.88|20.77|18.8|0
1658818800000|2022-07-26 07:00:00|20.77|18.8|20.71|18.74|20.81|18.83|20.61|18.65|0
1658819100000|2022-07-26 07:05:00|20.67|18.7|20.77|18.79|20.8|18.82|20.66|18.69|0
1658819400000|2022-07-26 07:10:00|20.78|18.8|20.86|18.87|20.86|18.87|20.72|18.75|0
1658819700000|2022-07-26 07:15:00|20.87|18.88|20.67|18.7|20.92|18.93|20.67|18.7|0
1658820000000|2022-07-26 07:20:00|20.66|18.69|20.71|18.74|20.74|18.77|20.61|18.65|0
1658820300000|2022-07-26 07:25:00|20.72|18.75|20.67|18.7|20.72|18.75|20.57|18.61|0
1658820600000|2022-07-26 07:30:00|20.68|18.71|20.67|18.7|20.72|18.74|20.57|18.61|0
1658820900000|2022-07-26 07:35:00|20.68|18.71|20.73|18.75|20.78|18.8|20.65|18.68|0
1658821200000|2022-07-26 07:40:00|20.72|18.74|20.76|18.78|20.76|18.79|20.66|18.69|0
1658821500000|2022-07-26 07:45:00|20.75|18.77|20.63|18.66|20.76|18.79|20.62|18.65|0
1658821800000|2022-07-26 07:50:00|20.62|18.65|20.57|18.61|20.62|18.65|20.55|18.6|0
1658822100000|2022-07-26 07:55:00|20.58|18.62|20.55|18.6|20.6|18.64|20.48|18.53|0
1658822400000|2022-07-26 08:00:00|20.54|18.58|20.62|18.66|20.64|18.67|20.53|18.57|0
1658822700000|2022-07-26 08:05:00|20.61|18.65|20.71|18.74|20.75|18.77|20.61|18.65|0
1658823000000|2022-07-26 08:10:00|20.72|18.75|20.79|18.81|20.82|18.84|20.68|18.71|0
1658823300000|2022-07-26 08:15:00|20.81|18.82|20.74|18.77|20.85|18.87|20.74|18.77|0
1658823600000|2022-07-26 08:20:00|20.75|18.75|20.72|18.74|20.77|18.79|20.69|18.72|0
1658823900000|2022-07-26 08:25:00|20.71|18.73|20.68|18.71|20.74|18.77|20.66|18.69|0
1658824200000|2022-07-26 08:30:00|20.69|18.72|20.62|18.65|20.7|18.73|20.57|18.61|0
1658824500000|2022-07-26 08:35:00|20.63|18.67|20.65|18.69|20.7|18.73|20.62|18.65|0
1658824800000|2022-07-26 08:40:00|20.64|18.68|20.63|18.67|20.67|18.7|20.62|18.65|0
1658825100000|2022-07-26 08:45:00|20.64|18.69|20.68|18.71|20.71|18.74|20.62|18.65|0
1658825400000|2022-07-26 08:50:00|20.67|18.7|20.61|18.65|20.68|18.71|20.61|18.65|0
1658825700000|2022-07-26 08:55:00|20.6|18.64|20.65|18.69|20.66|18.69|20.58|18.62|0
1658826000000|2022-07-26 09:00:00|20.64|18.68|20.48|18.53|20.64|18.68|20.48|18.53|0
1658826300000|2022-07-26 09:05:00|20.49|18.54|20.52|18.57|20.57|18.61|20.43|18.48|0
1658826600000|2022-07-26 09:10:00|20.54|18.58|20.57|18.61|20.61|18.65|20.5|18.55|0
1658826900000|2022-07-26 09:15:00|20.58|18.62|20.63|18.67|20.66|18.69|20.55|18.6|0
1658827200000|2022-07-26 09:20:00|20.64|18.68|20.64|18.68|20.68|18.71|20.6|18.64|0
1658827500000|2022-07-26 09:25:00|20.65|18.69|20.71|18.74|20.74|18.76|20.64|18.68|0
1658827800000|2022-07-26 09:30:00|20.73|18.75|20.76|18.78|20.79|18.81|20.7|18.73|0
1658828100000|2022-07-26 09:35:00|20.75|18.77|20.72|18.75|20.82|18.84|20.7|18.73|0
1658828400000|2022-07-26 09:40:00|20.71|18.74|20.67|18.71|20.74|18.76|20.66|18.69|0
1658828700000|2022-07-26 09:45:00|20.68|18.7|20.61|18.65|20.68|18.71|20.55|18.59|0
1658829000000|2022-07-26 09:50:00|20.62|18.66|20.56|18.6|20.62|18.66|20.55|18.59|0
1658829300000|2022-07-26 09:55:00|20.57|18.62|20.58|18.62|20.6|18.64|20.56|18.6|0
1658829600000|2022-07-26 10:00:00|20.59|18.63|20.58|18.62|20.62|18.66|20.55|18.59|0
1658829900000|2022-07-26 10:05:00|20.6|18.64|20.61|18.65|20.67|18.7|20.49|18.54|0
1658830200000|2022-07-26 10:10:00|20.6|18.63|20.7|18.73|20.7|18.73|20.53|18.58|0
1658830500000|2022-07-26 10:15:00|20.69|18.72|20.81|18.83|20.81|18.83|20.66|18.69|0
1658830800000|2022-07-26 10:20:00|20.83|18.84|21|19|21.02|19.02|20.83|18.84|0
1658831100000|2022-07-26 10:25:00|21.01|19.01|20.93|18.94|21.08|19.07|20.91|18.92|0
1658831400000|2022-07-26 10:30:00|20.95|18.95|21.01|19.01|21.04|19.04|20.85|18.86|0
1658831700000|2022-07-26 10:35:00|21.02|19.02|21.03|19.03|21.09|19.08|21|19|0
1658832000000|2022-07-26 10:40:00|21.02|19.02|20.95|18.95|21.09|19.08|20.94|18.95|0
1658832300000|2022-07-26 10:45:00|20.94|18.93|20.87|18.88|20.94|18.93|20.84|18.86|0
1658832600000|2022-07-26 10:50:00|20.88|18.89|20.79|18.81|20.95|18.95|20.77|18.79|0
1658832900000|2022-07-26 10:55:00|20.81|18.82|20.85|18.87|20.88|18.89|20.79|18.81|0
1658833200000|2022-07-26 11:00:00|20.88|18.86|20.77|18.79|20.99|18.99|20.75|18.78|0
1658833500000|2022-07-26 11:05:00|20.79|18.81|20.84|18.85|20.86|18.88|20.74|18.77|0
1658833800000|2022-07-26 11:10:00|20.85|18.86|20.94|18.94|21.01|19.01|20.81|18.83|0
1658834100000|2022-07-26 11:15:00|20.92|18.93|20.97|18.97|20.97|18.97|20.85|18.86|0
1658834400000|2022-07-26 11:20:00|20.98|18.99|20.93|18.94|20.98|18.99|20.88|18.9|0
1658834700000|2022-07-26 11:25:00|20.92|18.93|20.81|18.83|20.93|18.94|20.76|18.78|0
1658835000000|2022-07-26 11:30:00|20.8|18.82|20.77|18.79|20.8|18.82|20.72|18.75|0
1658835300000|2022-07-26 11:35:00|20.78|18.8|20.76|18.79|20.82|18.84|20.75|18.77|0
1658835600000|2022-07-26 11:40:00|20.77|18.78|20.81|18.82|20.86|18.87|20.75|18.77|0
1658835900000|2022-07-26 11:45:00|20.79|18.81|20.73|18.76|20.81|18.82|20.73|18.76|0
1658836200000|2022-07-26 11:50:00|20.72|18.75|20.77|18.79|20.79|18.81|20.67|18.7|0
1658836500000|2022-07-26 11:55:00|20.78|18.8|20.89|18.9|20.91|18.92|20.77|18.79|0
1658836800000|2022-07-26 12:00:00|20.9|18.91|20.83|18.84|20.91|18.92|20.83|18.84|0
1658837100000|2022-07-26 12:05:00|20.81|18.83|20.78|18.8|20.83|18.84|20.75|18.77|0
1658837400000|2022-07-26 12:10:00|20.76|18.79|20.79|18.81|20.79|18.81|20.71|18.74|0
1658837700000|2022-07-26 12:15:00|20.8|18.82|20.95|18.95|20.97|18.97|20.76|18.78|0
1658838000000|2022-07-26 12:20:00|20.96|18.96|20.8|18.82|20.96|18.96|20.79|18.81|0
1658838300000|2022-07-26 12:25:00|20.78|18.8|20.77|18.79|20.81|18.83|20.72|18.75|0
1658838600000|2022-07-26 12:30:00|20.78|18.8|20.71|18.74|20.78|18.8|20.7|18.73|0
1658838900000|2022-07-26 12:35:00|20.7|18.73|20.69|18.72|20.73|18.76|20.63|18.66|0
1658839200000|2022-07-26 12:40:00|20.68|18.71|20.85|18.87|20.85|18.87|20.68|18.71|0
1658839500000|2022-07-26 12:45:00|20.84|18.86|21|19|21.02|19.02|20.83|18.84|0
1658839800000|2022-07-26 12:50:00|21.01|19.01|20.96|18.97|21.07|19.07|20.91|18.92|0
1658840100000|2022-07-26 12:55:00|20.97|18.98|20.87|18.89|21|19|20.87|18.89|0
1658840400000|2022-07-26 13:00:00|20.89|18.9|20.81|18.83|21.3|19.27|20.81|18.83|0
1658840700000|2022-07-26 13:05:00|20.79|18.81|20.97|18.97|20.97|18.97|20.76|18.79|0
1658841000000|2022-07-26 13:10:00|20.98|18.98|21.11|19.1|21.13|19.12|20.93|18.94|0
1658841300000|2022-07-26 13:15:00|21.12|19.11|21.14|19.13|21.18|19.16|21.1|19.09|0
1658841600000|2022-07-26 13:20:00|21.13|19.12|21.13|19.12|21.14|19.13|21.05|19.05|0
1658841900000|2022-07-26 13:25:00|21.1|19.09|20.94|18.95|21.23|19.21|20.89|18.9|0
1658842200000|2022-07-26 13:30:00|20.98|18.98|21.19|19.17|21.31|19.28|20.23|18.3|0
1658842500000|2022-07-26 13:35:00|21.2|19.18|21|19|21.3|19.27|20.95|18.95|0
1658842800000|2022-07-26 13:40:00|20.99|18.99|21.22|19.2|21.22|19.2|20.87|18.89|0
1658843100000|2022-07-26 13:45:00|21.23|19.21|21.61|19.55|21.63|19.57|21.22|19.2|0
1658843400000|2022-07-26 13:50:00|21.59|19.54|21.43|19.39|21.61|19.55|21.24|19.22|0
1658843700000|2022-07-26 13:55:00|21.41|19.38|21.41|19.37|21.54|19.49|21.33|19.3|0
1658844000000|2022-07-26 14:00:00|21.44|19.4|21.27|19.25|21.81|19.73|21.17|19.16|0
1658844300000|2022-07-26 14:05:00|21.26|19.24|21.36|19.33|21.4|19.36|21.21|19.19|0
1658844600000|2022-07-26 14:10:00|21.37|19.34|21.62|19.57|21.69|19.62|21.24|19.21|0
1658844900000|2022-07-26 14:15:00|21.6|19.54|21.61|19.55|21.69|19.62|21.47|19.43|0
1658845200000|2022-07-26 14:20:00|21.6|19.54|21.87|19.78|21.88|19.79|21.57|19.52|0
1658845500000|2022-07-26 14:25:00|21.85|19.77|21.77|19.7|21.89|19.81|21.71|19.64|0
1658845800000|2022-07-26 14:30:00|21.79|19.71|21.88|19.8|21.97|19.87|21.75|19.68|0
1658846100000|2022-07-26 14:35:00|21.86|19.78|21.84|19.76|21.96|19.87|21.75|19.68|0
1658846400000|2022-07-26 14:40:00|21.86|19.78|21.78|19.71|21.91|19.83|21.69|19.63|0
1658846700000|2022-07-26 14:45:00|21.77|19.7|21.73|19.66|21.78|19.71|21.66|19.59|0
1658847000000|2022-07-26 14:50:00|21.74|19.67|21.9|19.81|21.9|19.81|21.67|19.6|0
1658847300000|2022-07-26 14:55:00|21.93|19.85|21.58|19.52|21.97|19.88|21.58|19.52|0
1658847600000|2022-07-26 15:00:00|21.6|19.54|21.78|19.7|21.78|19.7|21.49|19.44|0
1658847900000|2022-07-26 15:05:00|21.79|19.72|22.01|19.91|22.07|19.97|21.79|19.72|0
1658848200000|2022-07-26 15:10:00|22.02|19.92|21.97|19.88|22.06|19.96|21.43|19.39|0
1658848500000|2022-07-26 15:15:00|21.93|19.84|22.01|19.91|22.06|19.96|21.89|19.81|0
1658848800000|2022-07-26 15:20:00|22.02|19.92|22.2|20.09|22.23|20.11|21.98|19.89|0
1658849100000|2022-07-26 15:25:00|22.19|20.07|22.72|20.55|22.72|20.55|22.14|20.03|0
1658849400000|2022-07-26 15:30:00|22.73|20.57|22.7|20.54|22.9|20.72|22.69|20.53|0
1658849700000|2022-07-26 15:35:00|22.72|20.56|22.85|20.67|22.93|20.74|22.7|20.53|0
1658850000000|2022-07-26 15:40:00|22.86|20.68|22.74|20.57|22.89|20.71|22.65|20.49|0
1658850300000|2022-07-26 15:45:00|22.73|20.56|22.9|20.72|22.91|20.73|22.71|20.55|0
1658850600000|2022-07-26 15:50:00|22.92|20.74|23.12|20.92|23.18|20.97|22.79|20.62|0
1658850900000|2022-07-26 15:55:00|23.14|20.93|23.12|20.92|23.16|20.96|22.98|20.79|0
1658851200000|2022-07-26 16:00:00|23.14|20.93|22.97|20.79|23.22|21.01|22.97|20.79|0
1658851500000|2022-07-26 16:05:00|22.99|20.8|23.03|20.83|23.15|20.94|22.92|20.74|0
1658851800000|2022-07-26 16:10:00|23.04|20.85|23.11|20.91|23.2|20.99|23.03|20.83|0
1658852100000|2022-07-26 16:15:00|23.09|20.89|22.95|20.76|23.09|20.89|22.86|20.69|0
1658852400000|2022-07-26 16:20:00|22.96|20.77|22.82|20.65|23.08|20.88|22.78|20.61|0
1658852700000|2022-07-26 16:25:00|22.8|20.62|22.79|20.62|22.93|20.75|22.74|20.58|0
1658853000000|2022-07-26 16:30:00|22.78|20.61|22.58|20.43|22.78|20.61|22.58|20.43|0
1658853300000|2022-07-26 16:35:00|22.57|20.42|22.73|20.56|22.73|20.56|22.54|20.4|0
1658853600000|2022-07-26 16:40:00|22.74|20.57|22.9|20.72|22.91|20.73|22.74|20.57|0
1658853900000|2022-07-26 16:45:00|22.88|20.7|22.48|20.34|22.92|20.74|22.43|20.29|0
1658854200000|2022-07-26 16:50:00|22.47|20.33|21.52|19.47|22.48|20.34|21.52|19.47|0
1658854500000|2022-07-26 16:55:00|21.53|19.48|21.54|19.49|21.58|19.53|21.45|19.41|0
1658854800000|2022-07-26 17:00:00|21.53|19.48|21.35|19.32|21.61|19.55|21.35|19.32|0
1658855100000|2022-07-26 17:05:00|21.34|19.31|21.13|19.12|21.43|19.39|21.12|19.11|0
1658855400000|2022-07-26 17:10:00|21.11|19.1|21.26|19.23|21.27|19.24|21.03|19.03|0
1658855700000|2022-07-26 17:15:00|21.24|19.22|21.37|19.33|21.38|19.35|21.24|19.22|0
1658856000000|2022-07-26 17:20:00|21.36|19.32|21.22|19.2|21.39|19.36|21.13|19.12|0
1658856300000|2022-07-26 17:25:00|21.24|19.22|21.1|19.09|21.29|19.26|21.06|19.06|0
1658856600000|2022-07-26 17:30:00|21.09|19.08|21.43|19.39|21.43|19.39|21.06|19.06|0
1658856900000|2022-07-26 17:35:00|21.44|19.4|21.44|19.4|21.47|19.42|21.34|19.31|0
1658857200000|2022-07-26 17:40:00|21.45|19.41|21.39|19.35|21.49|19.44|21.36|19.33|0
1658857500000|2022-07-26 17:45:00|21.38|19.34|21.51|19.47|21.55|19.5|21.38|19.34|0
1658857800000|2022-07-26 17:50:00|21.5|19.45|21.44|19.4|21.54|19.49|21.37|19.34|0
1658858100000|2022-07-26 17:55:00|21.42|19.38|21.56|19.51|21.56|19.51|21.39|19.35|0
1658858400000|2022-07-26 18:00:00|21.55|19.5|21.18|19.16|21.56|19.51|21.14|19.13|0
1658858700000|2022-07-26 18:05:00|21.17|19.15|21.52|19.47|21.55|19.5|21.03|19.03|0
1658859000000|2022-07-26 18:10:00|21.48|19.44|21.5|19.45|21.59|19.53|21.41|19.37|0
1658859300000|2022-07-26 18:15:00|21.51|19.46|21.7|19.63|21.73|19.66|21.5|19.45|0
1658859600000|2022-07-26 18:20:00|21.71|19.65|21.69|19.62|21.79|19.71|21.63|19.57|0
1658859900000|2022-07-26 18:25:00|21.7|19.63|21.93|19.84|21.94|19.85|21.67|19.61|0
1658860200000|2022-07-26 18:30:00|21.94|19.85|22.02|19.92|22.05|19.95|21.92|19.83|0
1658860500000|2022-07-26 18:35:00|22.01|19.91|22.09|19.98|22.09|19.98|21.92|19.83|0
1658860800000|2022-07-26 18:40:00|22.07|19.97|21.99|19.9|22.1|19.99|21.97|19.87|0
1658861100000|2022-07-26 18:45:00|22.01|19.91|22.07|19.97|22.07|19.97|21.91|19.83|0
1658861400000|2022-07-26 18:50:00|22.06|19.96|21.89|19.8|22.1|19.99|21.81|19.73|0
1658861700000|2022-07-26 18:55:00|21.9|19.81|21.83|19.75|21.99|19.9|21.82|19.74|0
1658862000000|2022-07-26 19:00:00|21.86|19.78|22.08|19.98|22.09|19.99|21.79|19.72|0
1658862300000|2022-07-26 19:05:00|22.07|19.96|22.13|20.02|22.24|20.12|22.03|19.93|0
1658862600000|2022-07-26 19:10:00|22.14|20.03|21.89|19.81|22.18|20.07|21.8|19.73|0
1658862900000|2022-07-26 19:15:00|21.87|19.79|21.85|19.77|21.91|19.82|21.75|19.68|0
1658863200000|2022-07-26 19:20:00|21.87|19.78|21.85|19.77|21.93|19.84|21.71|19.64|0
1658863500000|2022-07-26 19:25:00|21.84|19.76|21.8|19.72|21.97|19.88|21.79|19.71|0
1658863800000|2022-07-26 19:30:00|21.76|19.69|21.73|19.66|21.9|19.82|21.67|19.61|0
1658864100000|2022-07-26 19:35:00|21.72|19.65|21.63|19.57|21.85|19.77|21.63|19.57|0
1658864400000|2022-07-26 19:40:00|21.62|19.56|21.83|19.76|21.89|19.8|21.58|19.52|0
1658864700000|2022-07-26 19:45:00|21.82|19.74|22.15|20.04|22.58|20.43|21.78|19.71|0
1658865000000|2022-07-26 19:50:00|22.12|20.02|21.8|19.72|22.27|20.15|21.8|19.72|0
1658865300000|2022-07-26 19:55:00|21.76|19.69|22|19.91|22.1|19.99|21.68|19.62|0
1658865600000|2022-07-26 20:00:00|21.91|19.83|22.03|19.93|22.37|20.24|21.27|19.25|0
1658865900000|2022-07-26 20:05:00|21.97|19.88|21.45|19.41|21.98|19.89|21.39|19.35|0
1658866200000|2022-07-26 20:10:00|21.46|19.42|21.54|19.49|21.55|19.5|21.33|19.3|0
1658866500000|2022-07-26 20:15:00|21.5|19.45|21.25|19.23|21.55|19.5|21.14|19.12|0
1658866800000|2022-07-26 20:20:00|21.26|19.24|21.26|19.23|21.33|19.3|21.24|19.21|0
1658867100000|2022-07-26 20:25:00|21.24|19.21|21.22|19.2|21.32|19.29|21.21|19.19|0
1658867400000|2022-07-26 20:30:00|21.21|19.19|21.18|19.17|21.23|19.21|21.17|19.16|0
1658867700000|2022-07-26 20:35:00|21.17|19.15|21.1|19.09|21.18|19.17|21.03|19.03|0
1658868000000|2022-07-26 20:40:00|21.07|19.06|21.14|19.12|21.18|19.16|21.06|19.05|0
1658868300000|2022-07-26 20:45:00|21.11|19.13|21.03|19.03|21.15|19.14|21.01|19.01|0
1658868600000|2022-07-26 20:50:00|21.04|19.04|21.04|19.04|21.09|19.08|21|19|0
1658868900000|2022-07-26 20:55:00|21.07|19.06|20.88|18.89|21.09|19.08|20.87|18.88|0
1658869200000|2022-07-26 21:00:00|20.87|18.88|20.96|18.96|21.02|19.02|20.87|18.88|0
1658869500000|2022-07-26 21:05:00|20.94|18.95|20.85|18.87|20.95|18.96|20.85|18.87|0
1658869800000|2022-07-26 21:10:00|20.87|18.88|20.86|18.88|20.87|18.88|20.85|18.86|0
1658870100000|2022-07-26 21:15:00|20.87|18.86|20.84|18.85|20.87|18.87|20.83|18.84|0
1658870400000|2022-07-26 21:20:00|20.83|18.86|20.88|18.89|20.89|18.9|20.81|18.83|0
1658870700000|2022-07-26 21:25:00|20.83|18.85|20.81|18.82|20.85|18.87|20.79|18.81|0
1658871000000|2022-07-26 21:30:00|20.83|18.85|20.82|18.83|20.84|18.85|20.79|18.81|0
1658871300000|2022-07-26 21:35:00|20.8|18.82|20.85|18.86|20.87|18.89|20.8|18.82|0
1658871600000|2022-07-26 21:40:00|20.9|18.87|20.96|18.96|20.99|18.99|20.9|18.86|0
1658871900000|2022-07-26 21:45:00|20.94|18.95|20.95|18.95|20.97|18.97|20.93|18.94|0
1658872200000|2022-07-26 21:50:00|20.94|18.96|20.94|18.95|20.96|18.96|20.94|18.95|0
1658872500000|2022-07-26 21:55:00|20.92|18.93|20.84|18.86|20.94|18.94|20.82|18.84|0
1658872800000|2022-07-26 22:00:00|20.86|18.87|20.57|18.61|20.86|18.87|20.57|18.61|0
1658873100000|2022-07-26 22:05:00|20.5|18.55|20.1|18.19|20.53|18.57|20.1|18.19|0
1658873400000|2022-07-26 22:10:00|20|18.09|19.81|17.92|20.06|18.15|19.77|17.89|0
1658873700000|2022-07-26 22:15:00|19.82|17.93|19.98|18.07|19.98|18.08|19.82|17.93|0
1658874000000|2022-07-26 22:20:00|19.96|18.08|19.96|18.06|20.02|18.11|19.93|18.04|0
1658874300000|2022-07-26 22:25:00|19.95|18.05|20.05|18.14|20.05|18.14|19.95|18.05|0
1658874600000|2022-07-26 22:30:00|20.03|18.12|19.93|18.03|20.04|18.13|19.93|18.03|0
1658874900000|2022-07-26 22:35:00|19.94|18.04|20.18|18.26|20.18|18.26|19.93|18.03|0
1658875200000|2022-07-26 22:40:00|20.17|18.25|20.23|18.3|20.28|18.35|20.16|18.24|0
1658875500000|2022-07-26 22:45:00|20.22|18.29|20.3|18.37|20.31|18.38|20.18|18.26|0
1658875800000|2022-07-26 22:50:00|20.29|18.36|20.34|18.4|20.36|18.42|20.28|18.35|0
1658876100000|2022-07-26 22:55:00|20.33|18.39|20.26|18.33|20.34|18.4|20.25|18.32|0
1658876400000|2022-07-26 23:00:00|20.24|18.31|20.27|18.34|20.28|18.35|20.17|18.25|0
1658876700000|2022-07-26 23:05:00|20.26|18.33|20.2|18.28|20.31|18.38|20.18|18.25|0
1658877000000|2022-07-26 23:10:00|20.21|18.29|20.13|18.21|20.24|18.31|20.09|18.18|0
1658877300000|2022-07-26 23:15:00|20.12|18.2|20.14|18.22|20.17|18.25|20.09|18.18|0
1658877600000|2022-07-26 23:20:00|20.13|18.21|20.15|18.24|20.2|18.27|20.13|18.21|0
1658877900000|2022-07-26 23:25:00|20.14|18.23|20.07|18.16|20.16|18.24|20.06|18.15|0
1658878200000|2022-07-26 23:30:00|20.06|18.15|20.04|18.13|20.06|18.15|19.99|18.09|0
1658878500000|2022-07-26 23:35:00|20.03|18.12|19.94|18.04|20.03|18.12|19.92|18.02|0
1658878800000|2022-07-26 23:40:00|19.93|18.03|19.91|18.01|19.95|18.05|19.87|17.98|0
1658879100000|2022-07-26 23:45:00|19.9|18.02|19.83|17.94|19.93|18.04|19.83|17.94|0
1658879400000|2022-07-26 23:50:00|19.82|17.93|19.77|17.89|19.83|17.94|19.76|17.88|0
1658879700000|2022-07-26 23:55:00|19.76|17.88|19.88|17.98|19.89|17.99|19.76|17.88|0
1658880000000|2022-07-27 00:00:00|19.86|17.97|20.03|18.12|20.06|18.15|19.83|17.94|0
1658880300000|2022-07-27 00:05:00|20.02|18.11|19.86|17.97|20.02|18.11|19.84|17.95|0
1658880600000|2022-07-27 00:10:00|19.87|17.98|19.88|17.99|19.92|18.02|19.85|17.96|0
1658880900000|2022-07-27 00:15:00|19.85|17.96|19.8|17.92|19.85|17.96|19.77|17.88|0
1658881200000|2022-07-27 00:20:00|19.79|17.9|19.82|17.94|19.88|17.99|19.75|17.87|0
1658881500000|2022-07-27 00:25:00|19.85|17.96|19.85|17.96|19.87|17.98|19.81|17.92|0
1658881800000|2022-07-27 00:30:00|19.86|17.97|20.17|18.25|20.2|18.28|19.86|17.97|0
1658882100000|2022-07-27 00:35:00|20.16|18.24|20.18|18.26|20.21|18.29|20.15|18.23|0
1658882400000|2022-07-27 00:40:00|20.17|18.25|20.12|18.2|20.21|18.29|20.12|18.2|0
1658882700000|2022-07-27 00:45:00|20.11|18.18|20.18|18.25|20.21|18.29|20.07|18.16|0
1658883000000|2022-07-27 00:50:00|20.16|18.24|20.19|18.26|20.19|18.27|20.13|18.22|0
1658883300000|2022-07-27 00:55:00|20.17|18.25|20.17|18.25|20.17|18.25|20.11|18.2|0
1658883600000|2022-07-27 01:00:00|20.18|18.26|20.14|18.22|20.18|18.26|20.11|18.2|0
1658883900000|2022-07-27 01:05:00|20.15|18.23|20.17|18.25|20.19|18.27|20.15|18.23|0
1658884200000|2022-07-27 01:10:00|20.18|18.26|20.22|18.29|20.22|18.29|20.16|18.24|0
1658884500000|2022-07-27 01:15:00|20.21|18.28|20.3|18.37|20.33|18.39|20.21|18.28|0
1658884800000|2022-07-27 01:20:00|20.29|18.36|20.34|18.41|20.36|18.42|20.26|18.33|0
1658885100000|2022-07-27 01:25:00|20.35|18.4|20.38|18.44|20.42|18.48|20.34|18.4|0
1658885400000|2022-07-27 01:30:00|20.4|18.45|20.27|18.34|20.42|18.48|20.23|18.3|0
1658885700000|2022-07-27 01:35:00|20.26|18.33|20.31|18.37|20.33|18.4|20.25|18.32|0
1658886000000|2022-07-27 01:40:00|20.3|18.36|20.37|18.43|20.38|18.44|20.3|18.36|0
1658886300000|2022-07-27 01:45:00|20.36|18.42|20.26|18.33|20.37|18.43|20.26|18.33|0
1658886600000|2022-07-27 01:50:00|20.27|18.34|20.27|18.34|20.33|18.39|20.27|18.34|0
1658886900000|2022-07-27 01:55:00|20.28|18.35|20.28|18.35|20.3|18.37|20.24|18.32|0
1658887200000|2022-07-27 02:00:00|20.27|18.34|20.22|18.29|20.27|18.34|20.17|18.25|0
1658887500000|2022-07-27 02:05:00|20.23|18.3|20.24|18.31|20.27|18.34|20.22|18.3|0
1658887800000|2022-07-27 02:10:00|20.25|18.32|20.3|18.37|20.34|18.4|20.25|18.32|0
1658888100000|2022-07-27 02:15:00|20.29|18.36|20.29|18.36|20.33|18.39|20.29|18.36|0
1658888400000|2022-07-27 02:20:00|20.28|18.34|20.25|18.32|20.29|18.36|20.24|18.31|0
1658888700000|2022-07-27 02:25:00|20.24|18.31|20.3|18.36|20.3|18.36|20.23|18.3|0
1658889000000|2022-07-27 02:30:00|20.29|18.35|20.28|18.35|20.29|18.36|20.24|18.31|0
1658889300000|2022-07-27 02:35:00|20.29|18.36|20.27|18.34|20.3|18.36|20.26|18.33|0
1658889600000|2022-07-27 02:40:00|20.28|18.35|20.29|18.36|20.29|18.36|20.27|18.34|0
1658889900000|2022-07-27 02:45:00|20.28|18.35|20.27|18.34|20.29|18.36|20.24|18.32|0
1658890200000|2022-07-27 02:50:00|20.26|18.33|20.18|18.26|20.26|18.33|20.16|18.24|0
1658890500000|2022-07-27 02:55:00|20.19|18.27|20.19|18.27|20.22|18.29|20.18|18.25|0
1658890800000|2022-07-27 03:00:00|20.18|18.26|20.17|18.25|20.22|18.29|20.16|18.24|0
1658891100000|2022-07-27 03:05:00|20.16|18.24|20.12|18.2|20.18|18.26|20.11|18.19|0
1658891400000|2022-07-27 03:10:00|20.11|18.19|20.08|18.16|20.12|18.2|20.07|18.16|0
1658891700000|2022-07-27 03:15:00|20.07|18.17|20.1|18.19|20.12|18.2|20.05|18.14|0
1658892000000|2022-07-27 03:20:00|20.09|18.18|20.1|18.19|20.14|18.22|20.09|18.18|0
1658892300000|2022-07-27 03:25:00|20.09|18.18|20.13|18.21|20.14|18.22|20.09|18.18|0
1658892600000|2022-07-27 03:30:00|20.11|18.2|20.14|18.22|20.15|18.23|20.11|18.2|0
1658892900000|2022-07-27 03:35:00|20.13|18.21|20.15|18.23|20.16|18.24|20.11|18.2|0
1658893200000|2022-07-27 03:40:00|20.16|18.24|20.16|18.24|20.17|18.25|20.15|18.23|0
1658893500000|2022-07-27 03:45:00|20.15|18.23|20.16|18.24|20.16|18.24|20.12|18.21|0
1658893800000|2022-07-27 03:50:00|20.15|18.23|20.14|18.23|20.17|18.25|20.14|18.23|0
1658894100000|2022-07-27 03:55:00|20.13|18.22|20.14|18.23|20.14|18.23|20.12|18.2|0
1658894400000|2022-07-27 04:00:00|20.13|18.21|20.13|18.21|20.14|18.23|20.12|18.2|0
1658894700000|2022-07-27 04:05:00|20.14|18.22|20.09|18.18|20.14|18.22|20.09|18.18|0
1658895000000|2022-07-27 04:10:00|20.08|18.17|20.07|18.16|20.09|18.18|20.07|18.16|0
1658895300000|2022-07-27 04:15:00|20.06|18.15|20.08|18.17|20.09|18.18|20.02|18.11|0
1658895600000|2022-07-27 04:20:00|20.07|18.16|20.04|18.13|20.07|18.16|20.04|18.13|0
1658895900000|2022-07-27 04:25:00|20.03|18.12|20.05|18.14|20.05|18.14|20.03|18.12|0
1658896200000|2022-07-27 04:30:00|20.04|18.13|20.08|18.17|20.09|18.17|20.04|18.13|0
1658896500000|2022-07-27 04:35:00|20.09|18.16|20.06|18.15|20.09|18.17|20.05|18.14|0
1658896800000|2022-07-27 04:40:00|20.04|18.14|19.98|18.08|20.05|18.14|19.98|18.08|0
1658897100000|2022-07-27 04:45:00|19.97|18.07|19.82|17.93|19.99|18.09|19.82|17.93|0
1658897400000|2022-07-27 04:50:00|19.81|17.92|19.81|17.92|19.84|17.95|19.75|17.86|0
1658897700000|2022-07-27 04:55:00|19.82|17.93|19.8|17.91|19.83|17.94|19.78|17.9|0
1658898000000|2022-07-27 05:00:00|19.78|17.9|19.85|17.96|19.85|17.96|19.77|17.89|0
1658898300000|2022-07-27 05:05:00|19.87|17.97|19.83|17.94|19.88|17.98|19.83|17.94|0
1658898600000|2022-07-27 05:10:00|19.84|17.95|19.77|17.89|19.84|17.95|19.75|17.87|0
1658898900000|2022-07-27 05:15:00|19.76|17.88|19.81|17.93|19.81|17.93|19.72|17.84|0
1658899200000|2022-07-27 05:20:00|19.83|17.92|19.85|17.96|19.86|17.97|19.81|17.92|0
1658899500000|2022-07-27 05:25:00|19.86|17.97|19.74|17.86|19.87|17.98|19.74|17.86|0
1658899800000|2022-07-27 05:30:00|19.75|17.87|19.74|17.86|19.77|17.88|19.67|17.8|0
1658900100000|2022-07-27 05:35:00|19.75|17.87|19.8|17.91|19.8|17.91|19.7|17.83|0
1658900400000|2022-07-27 05:40:00|19.81|17.92|19.78|17.9|19.82|17.93|19.77|17.89|0
1658900700000|2022-07-27 05:45:00|19.79|17.89|19.84|17.95|19.87|17.98|19.77|17.89|0
1658901000000|2022-07-27 05:50:00|19.83|17.94|19.91|18.02|19.93|18.03|19.83|17.94|0
1658901300000|2022-07-27 05:55:00|19.9|18.01|19.85|17.96|19.91|18.02|19.83|17.94|0
1658901600000|2022-07-27 06:00:00|19.89|17.99|19.72|17.84|19.91|18.02|19.72|17.84|0
1658901900000|2022-07-27 06:05:00|19.73|17.85|19.78|17.9|19.8|17.92|19.73|17.85|0
1658902200000|2022-07-27 06:10:00|19.77|17.89|19.79|17.91|19.8|17.92|19.74|17.86|0
1658902500000|2022-07-27 06:15:00|19.78|17.9|19.9|18|19.9|18|19.77|17.88|0
1658902800000|2022-07-27 06:20:00|19.91|18.01|19.86|17.97|19.91|18.01|19.82|17.94|0
1658903100000|2022-07-27 06:25:00|19.87|17.98|19.86|17.97|19.91|18.01|19.8|17.91|0
1658903400000|2022-07-27 06:30:00|19.88|17.99|19.86|17.97|19.9|18|19.79|17.9|0
1658903700000|2022-07-27 06:35:00|19.83|17.94|19.89|18|19.89|18|19.81|17.92|0
1658904000000|2022-07-27 06:40:00|19.88|17.99|19.87|17.98|19.89|18|19.83|17.94|0
1658904300000|2022-07-27 06:45:00|19.86|17.97|19.97|18.07|19.97|18.07|19.85|17.96|0
1658904600000|2022-07-27 06:50:00|19.99|18.08|19.91|18.02|20.02|18.11|19.91|18.02|0
1658904900000|2022-07-27 06:55:00|19.92|18.03|19.97|18.07|19.97|18.07|19.9|18|0
1658905200000|2022-07-27 07:00:00|19.96|18.06|19.85|17.96|19.98|18.08|19.84|17.95|0
1658905500000|2022-07-27 07:05:00|19.84|17.95|19.85|17.96|19.87|17.98|19.78|17.89|0
1658905800000|2022-07-27 07:10:00|19.86|17.97|19.86|17.97|19.87|17.98|19.75|17.87|0
1658906100000|2022-07-27 07:15:00|19.87|17.98|20.09|18.18|21.11|19.1|19.76|17.88|0
1658906400000|2022-07-27 07:20:00|20.11|18.2|19.98|18.08|20.13|18.21|19.93|18.03|0
1658906700000|2022-07-27 07:25:00|19.99|18.09|19.96|18.06|20.04|18.13|19.94|18.04|0
1658907000000|2022-07-27 07:30:00|19.95|18.05|20.04|18.13|20.04|18.13|19.93|18.03|0
1658907300000|2022-07-27 07:35:00|20.03|18.12|19.99|18.08|20.04|18.13|19.99|18.08|0
1658907600000|2022-07-27 07:40:00|19.98|18.07|20.07|18.16|20.09|18.18|19.96|18.06|0
1658907900000|2022-07-27 07:45:00|20.08|18.17|19.99|18.08|20.09|18.18|19.94|18.04|0
1658908200000|2022-07-27 07:50:00|19.97|18.07|20.18|18.26|20.19|18.27|19.97|18.07|0
1658908500000|2022-07-27 07:55:00|20.2|18.25|20.1|18.19|20.2|18.28|20.1|18.19|0
1658908800000|2022-07-27 08:00:00|20.11|18.2|19.98|18.07|20.13|18.21|19.98|18.07|0
1658909100000|2022-07-27 08:05:00|19.97|18.08|19.8|17.91|20|18.1|19.69|17.81|0
1658909400000|2022-07-27 08:10:00|19.79|17.9|19.81|17.92|19.81|17.93|19.73|17.85|0
1658909700000|2022-07-27 08:15:00|19.8|17.91|20.02|18.11|20.03|18.12|19.78|17.89|0
1658910000000|2022-07-27 08:20:00|20.01|18.1|20.07|18.15|20.09|18.18|19.99|18.09|0
1658910300000|2022-07-27 08:25:00|20.08|18.17|20.07|18.16|20.11|18.2|20.04|18.13|0
1658910600000|2022-07-27 08:30:00|20.08|18.15|19.99|18.09|20.08|18.15|19.94|18.05|0
1658910900000|2022-07-27 08:35:00|20|18.1|20.04|18.13|20.05|18.14|19.96|18.05|0
1658911200000|2022-07-27 08:40:00|20.03|18.12|19.99|18.09|20.1|18.18|19.97|18.07|0
1658911500000|2022-07-27 08:45:00|19.98|18.08|19.99|18.08|20.04|18.13|19.98|18.07|0
1658911800000|2022-07-27 08:50:00|20|18.09|19.98|18.07|20.04|18.13|19.92|18.02|0
1658912100000|2022-07-27 08:55:00|19.96|18.06|20.03|18.13|20.03|18.13|19.96|18.06|0
1658912400000|2022-07-27 09:00:00|20.05|18.14|19.99|18.08|20.08|18.17|19.97|18.07|0
1658912700000|2022-07-27 09:05:00|19.98|18.07|19.95|18.05|19.98|18.08|19.94|18.04|0
1658913000000|2022-07-27 09:10:00|19.96|18.06|20.07|18.16|20.07|18.16|19.95|18.05|0
1658913300000|2022-07-27 09:15:00|20.06|18.15|20.03|18.12|20.07|18.15|20.01|18.1|0
1658913600000|2022-07-27 09:20:00|20.02|18.11|20.08|18.16|20.08|18.17|20.01|18.1|0
1658913900000|2022-07-27 09:25:00|20.07|18.15|20.41|18.46|20.47|18.52|20.06|18.15|0
1658914200000|2022-07-27 09:30:00|20.4|18.45|20.35|18.41|20.44|18.49|20.33|18.39|0
1658914500000|2022-07-27 09:35:00|20.34|18.4|20.36|18.42|20.42|18.48|20.27|18.34|0
1658914800000|2022-07-27 09:40:00|20.35|18.41|20.37|18.43|20.41|18.47|20.33|18.39|0
1658915100000|2022-07-27 09:45:00|20.39|18.44|20.49|18.54|20.52|18.56|20.37|18.43|0
1658915400000|2022-07-27 09:50:00|20.48|18.53|20.31|18.38|20.54|18.59|20.27|18.34|0
1658915700000|2022-07-27 09:55:00|20.3|18.37|20.26|18.33|20.35|18.41|20.26|18.33|0
1658916000000|2022-07-27 10:00:00|20.25|18.32|20.35|18.41|20.4|18.45|20.25|18.32|0
1658916300000|2022-07-27 10:05:00|20.34|18.4|20.32|18.38|20.4|18.45|20.3|18.37|0
1658916600000|2022-07-27 10:10:00|20.33|18.39|20.36|18.42|20.39|18.45|20.33|18.39|0
1658916900000|2022-07-27 10:15:00|20.37|18.43|20.4|18.46|20.42|18.47|20.36|18.42|0
1658917200000|2022-07-27 10:20:00|20.42|18.47|20.46|18.51|20.48|18.53|20.38|18.44|0
1658917500000|2022-07-27 10:25:00|20.45|18.5|20.46|18.51|20.46|18.51|20.34|18.4|0
1658917800000|2022-07-27 10:30:00|20.48|18.53|20.41|18.46|20.56|18.6|20.39|18.45|0
1658918100000|2022-07-27 10:35:00|20.4|18.45|20.38|18.44|20.41|18.47|20.34|18.4|0
1658918400000|2022-07-27 10:40:00|20.36|18.42|20.36|18.42|20.38|18.44|20.31|18.38|0
1658918700000|2022-07-27 10:45:00|20.4|18.46|20.4|18.46|20.46|18.51|20.35|18.41|0
1658919000000|2022-07-27 10:50:00|20.41|18.47|20.41|18.46|20.43|18.49|20.35|18.41|0
1658919300000|2022-07-27 10:55:00|20.4|18.47|20.35|18.41|20.41|18.47|20.32|18.38|0
1658919600000|2022-07-27 11:00:00|20.33|18.4|20.48|18.53|20.49|18.54|20.33|18.4|0
1658919900000|2022-07-27 11:05:00|20.47|18.52|20.56|18.6|20.58|18.62|20.44|18.5|0
1658920200000|2022-07-27 11:10:00|20.57|18.61|20.49|18.54|20.6|18.64|20.48|18.53|0
1658920500000|2022-07-27 11:15:00|20.5|18.55|20.5|18.55|20.53|18.57|20.48|18.53|0
1658920800000|2022-07-27 11:20:00|20.49|18.54|20.46|18.51|20.51|18.56|20.45|18.5|0
1658921100000|2022-07-27 11:25:00|20.45|18.5|20.44|18.5|20.45|18.5|20.38|18.44|0
1658921400000|2022-07-27 11:30:00|20.45|18.49|20.44|18.49|20.45|18.49|20.36|18.42|0
1658921700000|2022-07-27 11:35:00|20.42|18.48|20.48|18.53|20.54|18.59|20.41|18.47|0
1658922000000|2022-07-27 11:40:00|20.5|18.54|20.42|18.48|20.5|18.54|20.39|18.45|0
1658922300000|2022-07-27 11:45:00|20.41|18.47|20.51|18.55|20.51|18.55|20.38|18.44|0
1658922600000|2022-07-27 11:50:00|20.49|18.54|20.44|18.5|20.52|18.56|20.41|18.46|0
1658922900000|2022-07-27 11:55:00|20.45|18.51|20.53|18.57|20.55|18.59|20.39|18.45|0
1658923200000|2022-07-27 12:00:00|20.47|18.52|20.47|18.52|20.54|18.58|20.44|18.49|0
1658923500000|2022-07-27 12:05:00|20.44|18.49|20.45|18.5|20.46|18.52|20.39|18.45|0
1658923800000|2022-07-27 12:10:00|20.46|18.51|20.38|18.44|20.46|18.51|20.38|18.44|0
1658924100000|2022-07-27 12:15:00|20.37|18.43|20.27|18.34|20.41|18.47|20.27|18.34|0
1658924400000|2022-07-27 12:20:00|20.28|18.35|20.35|18.41|20.35|18.41|20.24|18.32|0
1658924700000|2022-07-27 12:25:00|20.34|18.4|20.17|18.25|20.35|18.41|20.1|18.19|0
1658925000000|2022-07-27 12:30:00|20.23|18.31|20.14|18.22|20.31|18.37|20.09|18.17|0
1658925300000|2022-07-27 12:35:00|20.12|18.21|20.13|18.21|20.2|18.27|20.1|18.19|0
1658925600000|2022-07-27 12:40:00|20.15|18.22|20.13|18.21|20.24|18.31|20.12|18.21|0
1658925900000|2022-07-27 12:45:00|20.12|18.22|20.05|18.14|20.15|18.23|20.05|18.14|0
1658926200000|2022-07-27 12:50:00|20.06|18.15|20.01|18.11|20.07|18.16|19.98|18.07|0
1658926500000|2022-07-27 12:55:00|20|18.09|20.01|18.1|20.03|18.13|19.94|18.04|0
1658926800000|2022-07-27 13:00:00|20|18.09|20.02|18.11|20.05|18.14|19.96|18.06|0
1658927100000|2022-07-27 13:05:00|20.01|18.1|20.02|18.11|20.03|18.12|19.96|18.06|0
1658927400000|2022-07-27 13:10:00|20.01|18.1|19.89|17.99|20.02|18.11|19.89|17.99|0
1658927700000|2022-07-27 13:15:00|19.9|18|19.88|17.98|19.92|18.03|19.86|17.97|0
1658928000000|2022-07-27 13:20:00|19.89|17.99|19.94|18.04|20.08|18.17|19.85|17.96|0
1658928300000|2022-07-27 13:25:00|19.93|18.03|20.1|18.19|20.12|18.21|19.9|18|0
1658928600000|2022-07-27 13:30:00|20.03|18.12|20.19|18.27|20.25|18.33|19.9|18|0
1658928900000|2022-07-27 13:35:00|20.17|18.25|19.82|17.94|20.18|18.26|19.8|17.91|0
1658929200000|2022-07-27 13:40:00|19.79|17.9|19.65|17.77|19.85|17.96|19.59|17.72|0
1658929500000|2022-07-27 13:45:00|19.67|17.8|19.53|17.67|19.74|17.86|19.49|17.64|0
1658929800000|2022-07-27 13:50:00|19.54|17.68|19.61|17.74|19.64|17.77|19.52|17.66|0
1658930100000|2022-07-27 13:55:00|19.58|17.72|19.64|17.77|19.64|17.77|19.49|17.63|0
1658930400000|2022-07-27 14:00:00|19.62|17.75|19.52|17.66|19.92|18.03|18.89|17.09|0
1658930700000|2022-07-27 14:05:00|19.5|17.64|19.73|17.85|19.79|17.91|19.41|17.56|0
1658931000000|2022-07-27 14:10:00|19.71|17.83|19.52|17.66|19.71|17.83|19.5|17.64|0
1658931300000|2022-07-27 14:15:00|19.5|17.64|19.4|17.56|19.52|17.66|19.35|17.5|0
1658931600000|2022-07-27 14:20:00|19.39|17.55|19.48|17.63|19.5|17.64|19.31|17.47|0
1658931900000|2022-07-27 14:25:00|19.47|17.62|19.78|17.89|19.8|17.92|19.38|17.53|0
1658932200000|2022-07-27 14:30:00|19.77|17.88|19.53|17.67|19.77|17.88|19.36|17.52|0
1658932500000|2022-07-27 14:35:00|19.51|17.65|19.38|17.54|19.51|17.65|19.35|17.51|0
1658932800000|2022-07-27 14:40:00|19.37|17.53|19.49|17.63|19.62|17.75|19.35|17.51|0
1658933100000|2022-07-27 14:45:00|19.5|17.64|19.43|17.58|19.52|17.66|19.39|17.55|0
1658933400000|2022-07-27 14:50:00|19.42|17.57|19.32|17.48|19.49|17.63|19.32|17.48|0
1658933700000|2022-07-27 14:55:00|19.31|17.47|19.32|17.48|19.38|17.54|19.28|17.44|0
1658934000000|2022-07-27 15:00:00|19.29|17.46|19.16|17.33|19.31|17.47|19.01|17.2|0
1658934300000|2022-07-27 15:05:00|19.17|17.34|19.34|17.5|19.36|17.52|19.12|17.3|0
1658934600000|2022-07-27 15:10:00|19.33|17.49|19.29|17.45|19.35|17.51|19.25|17.41|0
1658934900000|2022-07-27 15:15:00|19.28|17.44|19.27|17.43|19.28|17.44|19.19|17.36|0
1658935200000|2022-07-27 15:20:00|19.26|17.42|19.4|17.56|19.42|17.57|19.22|17.39|0
1658935500000|2022-07-27 15:25:00|19.39|17.55|19.3|17.46|19.46|17.61|19.26|17.43|0
1658935800000|2022-07-27 15:30:00|19.29|17.45|19.22|17.39|19.29|17.45|19.1|17.28|0
1658936100000|2022-07-27 15:35:00|19.21|17.38|19.23|17.4|19.26|17.43|19.12|17.3|0
1658936400000|2022-07-27 15:40:00|19.24|17.41|19.17|17.34|19.24|17.41|19.08|17.26|0
1658936700000|2022-07-27 15:45:00|19.16|17.33|19.15|17.32|19.24|17.41|19.09|17.27|0
1658937000000|2022-07-27 15:50:00|19.13|17.31|19.13|17.31|19.17|17.34|19.01|17.2|0
1658937300000|2022-07-27 15:55:00|19.12|17.3|19.06|17.25|19.14|17.32|18.97|17.17|0
1658937600000|2022-07-27 16:00:00|19.04|17.23|19.04|17.23|19.1|17.28|18.95|17.14|0
1658937900000|2022-07-27 16:05:00|19.03|17.22|19|17.19|19.08|17.27|18.96|17.15|0
1658938200000|2022-07-27 16:10:00|18.99|17.18|19|17.19|19.09|17.28|18.99|17.18|0
1658938500000|2022-07-27 16:15:00|18.99|17.18|18.99|17.18|19.06|17.24|18.97|17.16|0
1658938800000|2022-07-27 16:20:00|19|17.19|18.98|17.17|19.05|17.23|18.94|17.14|0
1658939100000|2022-07-27 16:25:00|18.97|17.16|18.98|17.17|19|17.19|18.88|17.08|0
1658939400000|2022-07-27 16:30:00|18.97|17.16|19.03|17.22|19.08|17.26|18.94|17.14|0
1658939700000|2022-07-27 16:35:00|19.02|17.21|19.12|17.3|19.13|17.31|19|17.19|0
1658940000000|2022-07-27 16:40:00|19.13|17.31|19.14|17.32|19.17|17.34|19.07|17.25|0
1658940300000|2022-07-27 16:45:00|19.13|17.31|19.21|17.38|19.21|17.38|19.1|17.28|0
1658940600000|2022-07-27 16:50:00|19.2|17.37|19.15|17.33|19.21|17.38|19.1|17.28|0
1658940900000|2022-07-27 16:55:00|19.18|17.35|19.34|17.5|19.35|17.51|19.15|17.33|0
1658941200000|2022-07-27 17:00:00|19.35|17.51|19.3|17.46|19.38|17.54|19.27|17.43|0
1658941500000|2022-07-27 17:05:00|19.31|17.47|19.38|17.53|19.47|17.62|19.29|17.45|0
1658941800000|2022-07-27 17:10:00|19.39|17.55|19.3|17.46|19.43|17.58|19.29|17.45|0
1658942100000|2022-07-27 17:15:00|19.32|17.48|19.37|17.52|19.37|17.52|19.26|17.43|0
1658942400000|2022-07-27 17:20:00|19.38|17.53|19.37|17.52|19.44|17.58|19.29|17.45|0
1658942700000|2022-07-27 17:25:00|19.35|17.51|19.26|17.43|19.39|17.54|19.26|17.43|0
1658943000000|2022-07-27 17:30:00|19.25|17.42|19.21|17.38|19.33|17.49|19.12|17.3|0
1658943300000|2022-07-27 17:35:00|19.23|17.39|19.24|17.4|19.27|17.44|19.17|17.34|0
1658943600000|2022-07-27 17:40:00|19.22|17.39|19.25|17.41|19.27|17.43|19.16|17.33|0
1658943900000|2022-07-27 17:45:00|19.26|17.42|19.16|17.34|19.31|17.48|19.12|17.3|0
1658944200000|2022-07-27 17:50:00|19.18|17.35|19.13|17.31|19.27|17.43|19.13|17.31|0
1658944500000|2022-07-27 17:55:00|19.14|17.33|19.21|17.38|19.35|17.5|19.08|17.27|0
1658944800000|2022-07-27 18:00:00|19.19|17.36|18.56|16.8|19.33|17.49|18.55|16.79|0
1658945100000|2022-07-27 18:05:00|18.53|16.77|19.07|17.26|19.15|17.33|18.53|16.77|0
1658945400000|2022-07-27 18:10:00|19.04|17.22|18.88|17.08|19.09|17.28|18.65|16.87|0
1658945700000|2022-07-27 18:15:00|18.89|17.09|18.73|16.94|18.89|17.09|18.61|16.83|0
1658946000000|2022-07-27 18:20:00|18.72|16.93|18.9|17.1|18.91|17.11|18.63|16.85|0
1658946300000|2022-07-27 18:25:00|18.91|17.11|18.67|16.89|18.91|17.11|18.55|16.78|0
1658946600000|2022-07-27 18:30:00|18.68|16.9|19.07|17.25|19.18|17.35|18.56|16.79|0
1658946900000|2022-07-27 18:35:00|19.08|17.26|17.84|16.14|19.08|17.26|17.83|16.13|0
1658947200000|2022-07-27 18:40:00|17.71|16.03|17.24|15.6|17.78|16.09|17.23|15.59|0
1658947500000|2022-07-27 18:45:00|17.2|15.56|17.35|15.7|17.4|15.75|17.11|15.48|0
1658947800000|2022-07-27 18:50:00|17.36|15.71|18.08|16.36|18.57|16.81|16.89|15.28|0
1658948100000|2022-07-27 18:55:00|18.06|16.34|18.34|16.59|18.55|16.79|17.94|16.23|0
1658948400000|2022-07-27 19:00:00|18.3|16.56|17.82|16.12|18.44|16.69|17.82|16.12|0
1658948700000|2022-07-27 19:05:00|17.86|16.16|17.87|16.17|18.06|16.34|17.74|16.05|0
1658949000000|2022-07-27 19:10:00|17.86|16.16|17.93|16.22|18.01|16.29|17.76|16.06|0
1658949300000|2022-07-27 19:15:00|17.92|16.21|17.88|16.18|17.98|16.27|17.68|16|0
1658949600000|2022-07-27 19:20:00|17.87|16.17|17.56|15.89|17.93|16.23|17.55|15.88|0
1658949900000|2022-07-27 19:25:00|17.57|15.9|17.15|15.52|17.57|15.9|17.15|15.52|0
1658950200000|2022-07-27 19:30:00|17.09|15.46|17.13|15.5|17.3|15.66|17.08|15.45|0
1658950500000|2022-07-27 19:35:00|17.14|15.51|17.42|15.76|17.44|15.78|17.12|15.49|0
1658950800000|2022-07-27 19:40:00|17.4|15.74|17.27|15.63|17.46|15.79|17.18|15.54|0
1658951100000|2022-07-27 19:45:00|17.3|15.65|17.41|15.76|17.42|15.76|17.22|15.58|0
1658951400000|2022-07-27 19:50:00|17.4|15.74|17.52|15.85|17.74|16.05|17.4|15.74|0
1658951700000|2022-07-27 19:55:00|17.5|15.83|18.02|16.31|18.02|16.31|17.43|15.77|0
1658952000000|2022-07-27 20:00:00|17.99|16.28|18.16|16.43|18.23|16.49|17.99|16.28|0
1658952300000|2022-07-27 20:05:00|18.17|16.44|18.5|16.74|18.66|16.88|18.15|16.42|0
1658952600000|2022-07-27 20:10:00|18.52|16.76|18.58|16.81|18.62|16.85|18.5|16.74|0
1658952900000|2022-07-27 20:15:00|18.54|16.78|18.55|16.79|18.59|16.82|18.46|16.7|0
1658953200000|2022-07-27 20:20:00|18.57|16.8|18.35|16.6|18.59|16.82|18.25|16.51|0
1658953500000|2022-07-27 20:25:00|18.36|16.61|18.39|16.64|18.4|16.65|18.29|16.55|0
1658953800000|2022-07-27 20:30:00|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1658954100000|2022-07-27 20:35:00|18.35|16.6|18.38|16.63|18.4|16.65|18.29|16.55|0
1658954400000|2022-07-27 20:40:00|18.39|16.64|18.39|16.64|18.4|16.64|18.35|16.61|0
1658954700000|2022-07-27 20:45:00|18.38|16.63|18.36|16.61|18.4|16.64|18.36|16.61|0
1658955000000|2022-07-27 20:50:00|18.37|16.62|18.39|16.64|18.4|16.64|18.37|16.62|0
1658955300000|2022-07-27 20:55:00|18.38|16.63|18.38|16.63|18.39|16.64|18.37|16.62|0
1658955600000|2022-07-27 21:00:00|18.39|16.64|18.4|16.65|18.42|16.66|18.38|16.64|0
1658955900000|2022-07-27 21:05:00|18.41|16.66|18.39|16.64|18.43|16.67|18.37|16.62|0
1658956200000|2022-07-27 21:10:00|18.37|16.62|18.36|16.61|18.39|16.64|18.34|16.59|0
1658956500000|2022-07-27 21:15:00|18.37|16.62|18.36|16.61|18.38|16.63|18.35|16.6|0
1658956800000|2022-07-27 21:20:00|18.34|16.59|18.35|16.6|18.36|16.61|18.34|16.59|0
1658957100000|2022-07-27 21:25:00|18.36|16.61|18.35|16.6|18.36|16.61|18.34|16.59|0
1658957400000|2022-07-27 21:30:00|18.34|16.59|18.33|16.58|18.34|16.59|18.33|16.58|0
1658957700000|2022-07-27 21:35:00|18.34|16.59|18.36|16.61|18.37|16.62|18.34|16.59|0
1658958000000|2022-07-27 21:40:00|18.35|16.62|18.36|16.61|18.37|16.62|18.35|16.61|0
1658958300000|2022-07-27 21:45:00|18.37|16.62|18.38|16.63|18.38|16.63|18.36|16.61|0
1658958600000|2022-07-27 21:50:00|18.37|16.62|18.37|16.62|18.38|16.63|18.35|16.6|0
1658958900000|2022-07-27 21:55:00|18.38|16.63|18.37|16.62|18.38|16.63|18.34|16.6|0
1658959200000|2022-07-27 22:00:00|18.35|16.61|18.37|16.62|18.48|16.72|18.32|16.58|0
1658959500000|2022-07-27 22:05:00|18.36|16.61|18.44|16.69|18.48|16.72|18.36|16.61|0
1658959800000|2022-07-27 22:10:00|18.43|16.67|18.44|16.69|18.46|16.71|18.41|16.66|0
1658960100000|2022-07-27 22:15:00|18.45|16.68|18.41|16.66|18.46|16.71|18.41|16.66|0
1658960400000|2022-07-27 22:20:00|18.42|16.67|18.45|16.69|18.45|16.69|18.42|16.67|0
1658960700000|2022-07-27 22:25:00|18.46|16.7|18.44|16.68|18.46|16.7|18.43|16.67|0
1658961000000|2022-07-27 22:30:00|18.43|16.67|18.36|16.61|18.45|16.69|18.33|16.58|0
1658961300000|2022-07-27 22:35:00|18.37|16.62|18.39|16.64|18.44|16.69|18.37|16.62|0
1658961600000|2022-07-27 22:40:00|18.4|16.65|18.44|16.68|18.45|16.7|18.4|16.65|0
1658961900000|2022-07-27 22:45:00|18.42|16.67|18.39|16.64|18.42|16.67|18.37|16.62|0
1658962200000|2022-07-27 22:50:00|18.4|16.65|18.39|16.64|18.41|16.66|18.37|16.62|0
1658962500000|2022-07-27 22:55:00|18.4|16.65|18.39|16.64|18.42|16.67|18.38|16.63|0
1658962800000|2022-07-27 23:00:00|18.38|16.63|18.36|16.61|18.4|16.65|18.34|16.6|0
1658963100000|2022-07-27 23:05:00|18.34|16.6|18.31|16.57|18.37|16.62|18.27|16.53|0
1658963400000|2022-07-27 23:10:00|18.32|16.58|18.3|16.56|18.34|16.6|18.29|16.55|0
1658963700000|2022-07-27 23:15:00|18.29|16.55|18.35|16.6|18.35|16.6|18.28|16.54|0
1658964000000|2022-07-27 23:20:00|18.36|16.61|18.34|16.59|18.37|16.62|18.34|16.59|0
1658964300000|2022-07-27 23:25:00|18.35|16.6|18.33|16.59|18.37|16.62|18.32|16.57|0
1658964600000|2022-07-27 23:30:00|18.34|16.6|18.32|16.57|18.39|16.64|18.32|16.57|0
1658964900000|2022-07-27 23:35:00|18.31|16.56|18.39|16.64|18.4|16.65|18.31|16.56|0
1658965200000|2022-07-27 23:40:00|18.38|16.63|18.38|16.63|18.39|16.64|18.36|16.61|0
1658965500000|2022-07-27 23:45:00|18.39|16.64|18.3|16.56|18.41|16.66|18.3|16.56|0
1658965800000|2022-07-27 23:50:00|18.31|16.57|18.38|16.63|18.38|16.63|18.27|16.53|0
1658966100000|2022-07-27 23:55:00|18.39|16.64|18.4|16.65|18.45|16.69|18.37|16.62|0
1658966400000|2022-07-28 00:00:00|18.41|16.66|18.45|16.69|18.46|16.7|18.31|16.56|0
1658966700000|2022-07-28 00:05:00|18.44|16.68|18.48|16.72|18.49|16.73|18.36|16.61|0
1658967000000|2022-07-28 00:10:00|18.47|16.71|18.51|16.75|18.54|16.77|18.46|16.7|0
1658967300000|2022-07-28 00:15:00|18.52|16.76|18.55|16.78|18.56|16.79|18.51|16.75|0
1658967600000|2022-07-28 00:20:00|18.53|16.77|18.58|16.81|18.58|16.81|18.52|16.76|0
1658967900000|2022-07-28 00:25:00|18.57|16.8|18.65|16.88|18.65|16.88|18.52|16.76|0
1658968200000|2022-07-28 00:30:00|18.64|16.87|18.55|16.78|18.65|16.88|18.55|16.78|0
1658968500000|2022-07-28 00:35:00|18.56|16.79|18.57|16.81|18.6|16.83|18.54|16.78|0
1658968800000|2022-07-28 00:40:00|18.58|16.82|18.61|16.83|18.62|16.84|18.56|16.79|0
1658969100000|2022-07-28 00:45:00|18.62|16.84|18.57|16.8|18.66|16.88|18.56|16.79|0
1658969400000|2022-07-28 00:50:00|18.58|16.81|18.55|16.79|18.58|16.81|18.52|16.75|0
1658969700000|2022-07-28 00:55:00|18.54|16.78|18.54|16.77|18.57|16.8|18.53|16.76|0
1658970000000|2022-07-28 01:00:00|18.53|16.76|18.53|16.77|18.61|16.84|18.5|16.74|0
1658970300000|2022-07-28 01:05:00|18.52|16.76|18.49|16.73|18.54|16.77|18.47|16.71|0
1658970600000|2022-07-28 01:10:00|18.48|16.72|18.52|16.76|18.53|16.76|18.47|16.71|0
1658970900000|2022-07-28 01:15:00|18.51|16.75|18.47|16.71|18.56|16.79|18.46|16.7|0
1658971200000|2022-07-28 01:20:00|18.48|16.72|18.58|16.81|18.59|16.82|18.48|16.72|0
1658971500000|2022-07-28 01:25:00|18.59|16.82|18.56|16.8|18.59|16.82|18.54|16.78|0
1658971800000|2022-07-28 01:30:00|18.57|16.81|18.44|16.69|18.58|16.81|18.43|16.68|0
1658972100000|2022-07-28 01:35:00|18.45|16.7|18.47|16.71|18.53|16.76|18.43|16.67|0
1658972400000|2022-07-28 01:40:00|18.46|16.7|18.54|16.77|18.55|16.78|18.46|16.7|0
1658972700000|2022-07-28 01:45:00|18.53|16.76|18.49|16.73|18.55|16.78|18.47|16.71|0
1658973000000|2022-07-28 01:50:00|18.47|16.71|18.47|16.71|18.5|16.74|18.46|16.7|0
1658973300000|2022-07-28 01:55:00|18.46|16.7|18.4|16.65|18.48|16.72|18.38|16.63|0
1658973600000|2022-07-28 02:00:00|18.39|16.64|18.44|16.68|18.46|16.7|18.39|16.64|0
1658973900000|2022-07-28 02:05:00|18.42|16.67|18.45|16.69|18.46|16.7|18.4|16.65|0
1658974200000|2022-07-28 02:10:00|18.44|16.68|18.42|16.67|18.45|16.69|18.4|16.64|0
1658974500000|2022-07-28 02:15:00|18.41|16.66|18.42|16.66|18.43|16.68|18.4|16.65|0
1658974800000|2022-07-28 02:20:00|18.41|16.65|18.44|16.69|18.45|16.7|18.4|16.65|0
1658975100000|2022-07-28 02:25:00|18.43|16.68|18.42|16.67|18.44|16.69|18.41|16.66|0
1658975400000|2022-07-28 02:30:00|18.41|16.66|18.36|16.62|18.44|16.68|18.35|16.61|0
1658975700000|2022-07-28 02:35:00|18.35|16.61|18.29|16.55|18.36|16.62|18.28|16.54|0
1658976000000|2022-07-28 02:40:00|18.28|16.54|18.3|16.55|18.31|16.57|18.27|16.53|0
1658976300000|2022-07-28 02:45:00|18.29|16.56|19.01|17.2|19.01|17.2|18.29|16.54|0
1658976600000|2022-07-28 02:50:00|19|17.19|19.03|17.22|19.05|17.24|19|17.19|0
1658976900000|2022-07-28 02:55:00|19.04|17.23|19.02|17.21|19.05|17.24|19.02|17.21|0
1658977200000|2022-07-28 03:00:00|19.03|17.22|19.05|17.24|19.07|17.26|19.02|17.21|0
1658977500000|2022-07-28 03:05:00|19.04|17.23|19.05|17.24|19.06|17.25|19.04|17.23|0
1658977800000|2022-07-28 03:10:00|19.04|17.23|19.04|17.22|19.05|17.23|19.03|17.21|0
1658978100000|2022-07-28 03:15:00|19.05|17.23|19.09|17.27|19.1|17.28|19.05|17.23|0
1658978400000|2022-07-28 03:20:00|19.1|17.28|19.09|17.27|19.14|17.31|19.09|17.27|0
1658978700000|2022-07-28 03:25:00|19.1|17.28|19.11|17.29|19.12|17.3|19.09|17.27|0
1658979000000|2022-07-28 03:30:00|19.1|17.28|19.13|17.31|19.16|17.33|19.1|17.28|0
1658979300000|2022-07-28 03:35:00|19.12|17.3|19.1|17.28|19.14|17.32|19.1|17.28|0
1658979600000|2022-07-28 03:40:00|19.11|17.29|19.09|17.27|19.13|17.31|19.09|17.27|0
1658979900000|2022-07-28 03:45:00|19.08|17.26|19.15|17.33|19.16|17.34|19.08|17.26|0
1658980200000|2022-07-28 03:50:00|19.14|17.32|19.22|17.39|19.24|17.41|19.14|17.32|0
1658980500000|2022-07-28 03:55:00|19.21|17.38|19.21|17.38|19.22|17.39|19.16|17.34|0
1658980800000|2022-07-28 04:00:00|19.19|17.37|19.19|17.37|19.21|17.38|19.16|17.34|0
1658981100000|2022-07-28 04:05:00|19.2|17.38|19.18|17.35|19.2|17.38|19.18|17.35|0
1658981400000|2022-07-28 04:10:00|19.19|17.36|19.19|17.36|19.21|17.38|19.18|17.35|0
1658981700000|2022-07-28 04:15:00|19.2|17.37|19.2|17.37|19.21|17.38|19.18|17.36|0
1658982000000|2022-07-28 04:20:00|19.19|17.36|19.19|17.36|19.2|17.37|19.18|17.35|0
1658982300000|2022-07-28 04:25:00|19.18|17.35|19.18|17.35|19.2|17.37|19.18|17.35|0
1658982600000|2022-07-28 04:30:00|19.22|17.39|19.2|17.37|19.25|17.42|19.18|17.35|0
1658982900000|2022-07-28 04:35:00|19.21|17.38|19.17|17.35|19.21|17.38|19.15|17.33|0
1658983200000|2022-07-28 04:40:00|19.16|17.34|19.16|17.34|19.18|17.36|19.15|17.33|0
1658983500000|2022-07-28 04:45:00|19.15|17.33|19.15|17.33|19.17|17.35|19.14|17.32|0
1658983800000|2022-07-28 04:50:00|19.14|17.32|19.16|17.33|19.17|17.35|19.14|17.32|0
1658984100000|2022-07-28 04:55:00|19.15|17.32|19.17|17.34|19.17|17.34|19.15|17.32|0
1658984400000|2022-07-28 05:00:00|19.16|17.33|19.16|17.33|19.19|17.36|19.16|17.33|0
1658984700000|2022-07-28 05:05:00|19.17|17.34|19.23|17.4|19.23|17.4|19.17|17.33|0
1658985000000|2022-07-28 05:10:00|19.22|17.39|19.24|17.41|19.25|17.41|19.21|17.38|0
1658985300000|2022-07-28 05:15:00|19.23|17.4|19.24|17.41|19.24|17.41|19.23|17.4|0
1658985600000|2022-07-28 05:20:00|19.25|17.42|19.24|17.41|19.25|17.42|19.23|17.4|0
1658985900000|2022-07-28 05:25:00|19.23|17.4|19.24|17.41|19.25|17.42|19.22|17.39|0
1658986200000|2022-07-28 05:30:00|19.23|17.4|19.16|17.34|19.23|17.4|19.15|17.33|0
1658986500000|2022-07-28 05:35:00|19.15|17.33|19.18|17.36|19.19|17.37|19.15|17.33|0
1658986800000|2022-07-28 05:40:00|19.17|17.35|19.13|17.3|19.18|17.36|19.13|17.3|0
1658987100000|2022-07-28 05:45:00|19.14|17.31|19.08|17.26|19.15|17.32|19.07|17.25|0
1658987400000|2022-07-28 05:50:00|19.09|17.27|19.09|17.27|19.1|17.28|19.08|17.26|0
1658987700000|2022-07-28 05:55:00|19.1|17.28|19.08|17.26|19.12|17.3|19.06|17.24|0
1658988000000|2022-07-28 06:00:00|19.07|17.25|18.98|17.17|19.08|17.26|18.97|17.16|0
1658988300000|2022-07-28 06:05:00|18.99|17.18|19.01|17.2|19.07|17.25|18.98|17.17|0
1658988600000|2022-07-28 06:10:00|19|17.19|19|17.19|19.03|17.22|18.98|17.17|0
1658988900000|2022-07-28 06:15:00|18.99|17.18|18.93|17.13|19|17.19|18.91|17.11|0
1658989200000|2022-07-28 06:20:00|18.94|17.14|18.92|17.12|18.98|17.18|18.86|17.07|0
1658989500000|2022-07-28 06:25:00|18.91|17.11|18.96|17.15|18.99|17.19|18.91|17.11|0
1658989800000|2022-07-28 06:30:00|18.97|17.16|18.99|17.18|19|17.19|18.92|17.11|0
1658990100000|2022-07-28 06:35:00|18.98|17.17|18.89|17.09|19.01|17.2|18.89|17.09|0
1658990400000|2022-07-28 06:40:00|18.88|17.08|18.94|17.13|18.95|17.14|18.88|17.08|0
1658990700000|2022-07-28 06:45:00|18.95|17.14|18.99|17.18|19.03|17.22|18.95|17.14|0
1658991000000|2022-07-28 06:50:00|19|17.19|19.05|17.24|19.07|17.25|18.99|17.18|0
1658991300000|2022-07-28 06:55:00|19.07|17.25|19.03|17.22|19.07|17.25|19.01|17.2|0
1658991600000|2022-07-28 07:00:00|19.05|17.24|19.14|17.31|19.2|17.37|19.02|17.21|0
1658991900000|2022-07-28 07:05:00|19.12|17.3|19.11|17.29|19.16|17.34|19.1|17.28|0
1658992200000|2022-07-28 07:10:00|19.1|17.28|18.99|17.18|19.1|17.28|18.97|17.17|0
1658992500000|2022-07-28 07:15:00|18.98|17.19|18.92|17.11|19.07|17.25|18.92|17.11|0
1658992800000|2022-07-28 07:20:00|18.93|17.12|19.05|17.24|19.05|17.24|18.85|17.05|0
1658993100000|2022-07-28 07:25:00|19.04|17.23|19.09|17.27|19.09|17.27|18.98|17.17|0
1658993400000|2022-07-28 07:30:00|19.08|17.26|19.12|17.3|19.22|17.39|19.07|17.26|0
1658993700000|2022-07-28 07:35:00|19.13|17.31|19.18|17.35|19.18|17.35|19.07|17.25|0
1658994000000|2022-07-28 07:40:00|19.17|17.34|19.13|17.31|19.17|17.34|19.04|17.23|0
1658994300000|2022-07-28 07:45:00|19.12|17.3|19.1|17.28|19.13|17.31|19.05|17.23|0
1658994600000|2022-07-28 07:50:00|19.11|17.29|19.09|17.27|19.13|17.31|19.07|17.26|0
1658994900000|2022-07-28 07:55:00|19.11|17.29|19.15|17.32|19.19|17.36|19.1|17.28|0
1658995200000|2022-07-28 08:00:00|19.16|17.34|19.16|17.34|19.23|17.4|19.1|17.28|0
1658995500000|2022-07-28 08:05:00|19.17|17.35|18.89|17.09|19.32|17.48|18.48|16.72|0
1658995800000|2022-07-28 08:10:00|18.88|17.08|18.81|17.02|18.91|17.11|18.78|16.99|0
1658996100000|2022-07-28 08:15:00|18.82|17.03|18.8|17.01|18.86|17.06|18.72|16.94|0
1658996400000|2022-07-28 08:20:00|18.81|17.02|18.77|16.98|18.82|17.03|18.77|16.98|0
1658996700000|2022-07-28 08:25:00|18.8|17.01|18.87|17.07|18.89|17.09|18.79|17|0
1658997000000|2022-07-28 08:30:00|18.86|17.08|18.94|17.14|18.94|17.14|18.86|17.07|0
1658997300000|2022-07-28 08:35:00|18.93|17.13|18.96|17.16|18.96|17.16|18.91|17.11|0
1658997600000|2022-07-28 08:40:00|18.95|17.15|18.92|17.12|18.98|17.18|18.89|17.1|0
1658997900000|2022-07-28 08:45:00|18.91|17.11|18.92|17.11|18.94|17.13|18.87|17.07|0
1658998200000|2022-07-28 08:50:00|18.9|17.12|19.04|17.22|19.07|17.25|18.89|17.09|0
1658998500000|2022-07-28 08:55:00|19.03|17.21|19.04|17.22|19.06|17.25|19|17.19|0
1658998800000|2022-07-28 09:00:00|19.02|17.21|19|17.19|19.04|17.22|18.97|17.16|0
1658999100000|2022-07-28 09:05:00|19.01|17.2|19.12|17.3|19.12|17.3|19|17.19|0
1658999400000|2022-07-28 09:10:00|19.11|17.29|19.17|17.34|19.19|17.36|19.07|17.25|0
1658999700000|2022-07-28 09:15:00|19.18|17.35|19.13|17.31|19.19|17.36|19.12|17.3|0
1659000000000|2022-07-28 09:20:00|19.14|17.32|19.2|17.37|19.22|17.39|19.13|17.31|0
1659000300000|2022-07-28 09:25:00|19.19|17.36|19.15|17.33|19.2|17.37|19.1|17.28|0
1659000600000|2022-07-28 09:30:00|19.14|17.32|19.12|17.3|19.17|17.34|19.11|17.29|0
1659000900000|2022-07-28 09:35:00|19.13|17.31|18.98|17.17|19.13|17.31|18.97|17.16|0
1659001200000|2022-07-28 09:40:00|18.99|17.18|18.95|17.14|19|17.19|18.94|17.13|0
1659001500000|2022-07-28 09:45:00|18.94|17.13|18.94|17.14|18.95|17.14|18.86|17.06|0
1659001800000|2022-07-28 09:50:00|18.91|17.13|18.98|17.17|18.99|17.18|18.9|17.1|0
1659002100000|2022-07-28 09:55:00|18.97|17.16|18.87|17.07|18.97|17.16|18.86|17.07|0
1659002400000|2022-07-28 10:00:00|18.86|17.06|18.85|17.06|18.91|17.11|18.8|17.01|0
1659002700000|2022-07-28 10:05:00|18.84|17.05|18.89|17.09|18.89|17.09|18.82|17.03|0
1659003000000|2022-07-28 10:10:00|18.88|17.08|18.96|17.16|18.96|17.16|18.88|17.08|0
1659003300000|2022-07-28 10:15:00|18.95|17.15|18.88|17.09|18.95|17.15|18.86|17.07|0
1659003600000|2022-07-28 10:20:00|18.9|17.1|18.86|17.07|18.93|17.13|18.85|17.06|0
1659003900000|2022-07-28 10:25:00|18.87|17.08|18.78|16.99|18.89|17.09|18.77|16.98|0
1659004200000|2022-07-28 10:30:00|18.76|16.97|18.8|17.01|18.82|17.02|18.75|16.96|0
1659004500000|2022-07-28 10:35:00|18.81|17.02|18.74|16.95|18.86|17.06|18.73|16.95|0
1659004800000|2022-07-28 10:40:00|18.73|16.94|18.77|16.98|18.77|16.99|18.73|16.94|0
1659005100000|2022-07-28 10:45:00|18.78|16.99|18.81|17.02|18.85|17.05|18.78|16.99|0
1659005400000|2022-07-28 10:50:00|18.8|17.01|18.81|17.02|18.84|17.05|18.8|17.01|0
1659005700000|2022-07-28 10:55:00|18.8|17.01|18.82|17.03|18.91|17.11|18.79|17|0
1659006000000|2022-07-28 11:00:00|18.81|17.02|18.72|16.94|18.81|17.02|18.72|16.94|0
1659006300000|2022-07-28 11:05:00|18.73|16.95|18.7|16.92|18.74|16.96|18.69|16.91|0
1659006600000|2022-07-28 11:10:00|18.69|16.91|18.69|16.91|18.75|16.97|18.67|16.9|0
1659006900000|2022-07-28 11:15:00|18.7|16.92|18.65|16.87|18.71|16.93|18.64|16.86|0
1659007200000|2022-07-28 11:20:00|18.66|16.88|18.69|16.91|18.74|16.95|18.66|16.88|0
1659007500000|2022-07-28 11:25:00|18.7|16.92|18.7|16.92|18.75|16.96|18.65|16.87|0
1659007800000|2022-07-28 11:30:00|18.69|16.91|18.71|16.93|18.75|16.96|18.69|16.91|0
1659008100000|2022-07-28 11:35:00|18.72|16.94|18.72|16.94|18.74|16.95|18.69|16.91|0
1659008400000|2022-07-28 11:40:00|18.73|16.95|18.77|16.98|18.79|17|18.73|16.95|0
1659008700000|2022-07-28 11:45:00|18.76|16.97|18.78|16.99|18.78|16.99|18.73|16.95|0
1659009000000|2022-07-28 11:50:00|18.77|16.98|18.75|16.97|18.79|17|18.74|16.96|0
1659009300000|2022-07-28 11:55:00|18.76|16.98|18.76|16.98|18.81|17.02|18.76|16.98|0
1659009600000|2022-07-28 12:00:00|18.77|17|18.3|16.56|18.84|17.05|18.26|16.52|0
1659009900000|2022-07-28 12:05:00|18.29|16.55|18.32|16.57|18.34|16.59|18.28|16.54|0
1659010200000|2022-07-28 12:10:00|18.31|16.56|18.29|16.54|18.32|16.57|18.26|16.52|0
1659010500000|2022-07-28 12:15:00|18.3|16.55|18.29|16.55|18.34|16.6|18.26|16.52|0
1659010800000|2022-07-28 12:20:00|18.3|16.56|18.25|16.51|18.33|16.58|18.2|16.46|0
1659011100000|2022-07-28 12:25:00|18.26|16.52|18.24|16.51|18.27|16.53|18.21|16.47|0
1659011400000|2022-07-28 12:30:00|18.23|16.5|18.14|16.41|18.65|16.88|18.05|16.33|0
1659011700000|2022-07-28 12:35:00|18.16|16.43|18.49|16.73|18.57|16.8|17.96|16.25|0
1659012000000|2022-07-28 12:40:00|18.48|16.72|18.1|16.37|18.48|16.72|18.07|16.35|0
1659012300000|2022-07-28 12:45:00|18.11|16.39|17.93|16.22|18.15|16.42|17.77|16.08|0
1659012600000|2022-07-28 12:50:00|17.94|16.23|18.1|16.38|18.41|16.66|17.89|16.19|0
1659012900000|2022-07-28 12:55:00|18.11|16.39|18.32|16.57|18.39|16.64|18.11|16.39|0
1659013200000|2022-07-28 13:00:00|18.31|16.59|18.39|16.64|18.46|16.7|18.28|16.54|0
1659013500000|2022-07-28 13:05:00|18.38|16.63|18.34|16.59|18.45|16.69|18.27|16.53|0
1659013800000|2022-07-28 13:10:00|18.35|16.6|18.17|16.44|18.37|16.62|18.15|16.42|0
1659014100000|2022-07-28 13:15:00|18.18|16.45|18.03|16.32|18.22|16.48|18.02|16.31|0
1659014400000|2022-07-28 13:20:00|18.06|16.34|17.99|16.28|18.07|16.34|17.96|16.25|0
1659014700000|2022-07-28 13:25:00|18|16.29|17.88|16.18|18.06|16.34|17.79|16.09|0
1659015000000|2022-07-28 13:30:00|17.84|16.14|18.15|16.42|18.17|16.44|17.5|15.83|0
1659015300000|2022-07-28 13:35:00|18.13|16.4|18.27|16.53|18.28|16.54|17.95|16.24|0
1659015600000|2022-07-28 13:40:00|18.28|16.54|18.93|17.12|18.95|17.14|18.2|16.47|0
1659015900000|2022-07-28 13:45:00|18.94|17.13|18.81|17.02|19.42|17.57|18.62|16.85|0
1659016200000|2022-07-28 13:50:00|18.82|17.03|19.32|17.48|19.47|17.62|18.78|16.99|0
1659016500000|2022-07-28 13:55:00|19.33|17.49|19.03|17.22|19.35|17.51|18.95|17.15|0
1659016800000|2022-07-28 14:00:00|19.02|17.21|18.84|17.05|19.02|17.21|18.73|16.95|0
1659017100000|2022-07-28 14:05:00|18.9|17.1|19.23|17.4|19.39|17.54|18.81|17.02|0
1659017400000|2022-07-28 14:10:00|19.19|17.36|19.21|17.38|19.44|17.59|19.04|17.23|0
1659017700000|2022-07-28 14:15:00|19.22|17.39|18.99|17.18|19.24|17.41|18.77|16.98|0
1659018000000|2022-07-28 14:20:00|18.97|17.16|19.12|17.29|19.34|17.5|18.91|17.11|0
1659018300000|2022-07-28 14:25:00|19.09|17.27|19.07|17.25|19.35|17.51|18.98|17.17|0
1659018600000|2022-07-28 14:30:00|19.1|17.28|18.94|17.13|19.16|17.34|18.87|17.07|0
1659018900000|2022-07-28 14:35:00|18.92|17.11|18.51|16.75|18.92|17.11|18.17|16.44|0
1659019200000|2022-07-28 14:40:00|18.54|16.78|18.33|16.58|18.58|16.81|18.33|16.58|0
1659019500000|2022-07-28 14:45:00|18.31|16.56|17.82|16.13|18.36|16.61|17.81|16.12|0
1659019800000|2022-07-28 14:50:00|17.83|16.14|18.22|16.49|18.49|16.73|17.74|16.05|0
1659020100000|2022-07-28 14:55:00|18.27|16.53|17.96|16.25|18.28|16.54|17.95|16.24|0
1659020400000|2022-07-28 15:00:00|17.95|16.24|17.79|16.1|18.1|16.37|17.67|15.99|0
1659020700000|2022-07-28 15:05:00|17.81|16.11|17.74|16.05|17.81|16.11|17.62|15.94|0
1659021000000|2022-07-28 15:10:00|17.72|16.03|17.54|15.87|17.83|16.13|17.54|15.87|0
1659021300000|2022-07-28 15:15:00|17.53|15.86|17.45|15.79|17.67|15.98|17.42|15.76|0
1659021600000|2022-07-28 15:20:00|17.44|15.78|17|15.38|17.52|15.85|16.95|15.33|0
1659021900000|2022-07-28 15:25:00|16.98|15.36|17.16|15.53|17.7|16.02|16.87|15.26|0
1659022200000|2022-07-28 15:30:00|17.11|15.48|17.25|15.61|17.39|15.74|17.09|15.46|0
1659022500000|2022-07-28 15:35:00|17.24|15.6|17.22|15.58|17.34|15.69|17.15|15.52|0
1659022800000|2022-07-28 15:40:00|17.21|15.57|16.95|15.33|17.27|15.63|16.95|15.33|0
1659023100000|2022-07-28 15:45:00|16.96|15.34|17|15.38|17.11|15.48|16.89|15.28|0
1659023400000|2022-07-28 15:50:00|16.98|15.36|17.16|15.53|17.2|15.57|16.92|15.3|0
1659023700000|2022-07-28 15:55:00|17.18|15.55|17.39|15.73|17.4|15.74|17.15|15.52|0
1659024000000|2022-07-28 16:00:00|17.38|15.72|17.27|15.63|17.38|15.72|17.26|15.62|0
1659024300000|2022-07-28 16:05:00|17.26|15.62|17.37|15.72|17.4|15.75|17.24|15.6|0
1659024600000|2022-07-28 16:10:00|17.36|15.71|17.25|15.61|17.37|15.72|17.18|15.54|0
1659024900000|2022-07-28 16:15:00|17.24|15.6|17.25|15.61|17.38|15.73|17.19|15.55|0
1659025200000|2022-07-28 16:20:00|17.29|15.65|17|15.38|17.3|15.66|17|15.38|0
1659025500000|2022-07-28 16:25:00|16.99|15.37|17.15|15.51|17.19|15.55|16.94|15.32|0
1659025800000|2022-07-28 16:30:00|17.14|15.5|17.24|15.59|17.38|15.72|17.12|15.49|0
1659026100000|2022-07-28 16:35:00|17.25|15.6|17.18|15.55|17.31|15.66|17.14|15.51|0
1659026400000|2022-07-28 16:40:00|17.19|15.56|17.2|15.56|17.29|15.64|17.18|15.55|0
1659026700000|2022-07-28 16:45:00|17.21|15.57|17.22|15.58|17.24|15.6|17.09|15.46|0
1659027000000|2022-07-28 16:50:00|17.21|15.57|17.06|15.44|17.29|15.65|17.06|15.44|0
1659027300000|2022-07-28 16:55:00|17.07|15.45|17.19|15.55|17.19|15.55|17.05|15.43|0
1659027600000|2022-07-28 17:00:00|17.2|15.56|17.27|15.63|17.38|15.73|17.16|15.53|0
1659027900000|2022-07-28 17:05:00|17.28|15.62|17.16|15.52|17.35|15.7|17.16|15.52|0
1659028200000|2022-07-28 17:10:00|17.15|15.51|17.02|15.4|17.2|15.56|16.99|15.37|0
1659028500000|2022-07-28 17:15:00|17.03|15.39|16.81|15.2|17.15|15.51|16.81|15.2|0
1659028800000|2022-07-28 17:20:00|16.8|15.18|16.69|15.1|16.82|15.22|16.61|15.02|0
1659029100000|2022-07-28 17:25:00|16.67|15.08|16.59|15.01|16.71|15.12|16.57|14.99|0
1659029400000|2022-07-28 17:30:00|16.57|14.99|16.46|14.89|16.6|15.01|16.46|14.89|0
1659029700000|2022-07-28 17:35:00|16.45|14.88|16.98|15.36|16.98|15.36|16.29|14.74|0
1659030000000|2022-07-28 17:40:00|16.97|15.35|16.64|15.05|16.97|15.35|16.54|14.97|0
1659030300000|2022-07-28 17:45:00|16.65|15.06|16.56|14.98|16.7|15.11|16.53|14.96|0
1659030600000|2022-07-28 17:50:00|16.57|14.99|16.58|15|16.65|15.06|16.53|14.95|0
1659030900000|2022-07-28 17:55:00|16.57|14.99|16.49|14.92|16.57|14.99|16.41|14.85|0
1659031200000|2022-07-28 18:00:00|16.51|14.94|16.85|15.25|16.88|15.27|16.5|14.93|0
1659031500000|2022-07-28 18:05:00|16.86|15.26|16.96|15.34|17.01|15.39|16.85|15.25|0
1659031800000|2022-07-28 18:10:00|16.94|15.33|16.95|15.33|17.02|15.4|16.87|15.26|0
1659032100000|2022-07-28 18:15:00|16.96|15.34|16.84|15.23|16.96|15.34|16.78|15.18|0
1659032400000|2022-07-28 18:20:00|16.85|15.24|16.85|15.24|16.94|15.32|16.84|15.23|0
1659032700000|2022-07-28 18:25:00|16.84|15.23|16.86|15.25|16.9|15.29|16.81|15.21|0
1659033000000|2022-07-28 18:30:00|16.85|15.24|16.85|15.24|16.94|15.33|16.8|15.2|0
1659033300000|2022-07-28 18:35:00|16.84|15.23|16.79|15.2|16.87|15.27|16.79|15.19|0
1659033600000|2022-07-28 18:40:00|16.78|15.18|16.76|15.17|16.79|15.19|16.73|15.13|0
1659033900000|2022-07-28 18:45:00|16.77|15.18|16.74|15.15|16.8|15.2|16.74|15.15|0
1659034200000|2022-07-28 18:50:00|16.73|15.14|16.66|15.08|16.82|15.22|16.66|15.08|0
1659034500000|2022-07-28 18:55:00|16.65|15.07|16.69|15.1|16.78|15.18|16.64|15.06|0
1659034800000|2022-07-28 19:00:00|16.67|15.09|16.59|15.01|16.74|15.15|16.56|14.98|0
1659035100000|2022-07-28 19:05:00|16.58|15|16.65|15.07|16.76|15.16|16.47|14.9|0
1659035400000|2022-07-28 19:10:00|16.64|15.06|16.69|15.1|16.79|15.19|16.63|15.05|0
1659035700000|2022-07-28 19:15:00|16.68|15.09|16.7|15.11|16.84|15.23|16.66|15.07|0
1659036000000|2022-07-28 19:20:00|16.69|15.1|16.62|15.04|16.69|15.1|16.58|15|0
1659036300000|2022-07-28 19:25:00|16.61|15.03|16.59|15.01|16.69|15.1|16.57|14.99|0
1659036600000|2022-07-28 19:30:00|16.6|15.02|16.86|15.26|16.87|15.27|16.6|15.02|0
1659036900000|2022-07-28 19:35:00|16.85|15.25|17|15.38|17.09|15.46|16.83|15.23|0
1659037200000|2022-07-28 19:40:00|16.99|15.37|17.06|15.44|17.13|15.5|16.98|15.36|0
1659037500000|2022-07-28 19:45:00|17.08|15.45|16.93|15.32|17.16|15.53|16.92|15.31|0
1659037800000|2022-07-28 19:50:00|16.89|15.28|16.74|15.15|16.98|15.36|16.7|15.11|0
1659038100000|2022-07-28 19:55:00|16.76|15.16|17.4|14.52|17.4|15.28|16.67|14.49|0
1659038400000|2022-07-28 20:00:00|17.43|14.55|17.38|14.5|17.54|14.66|16.89|14.01|0
1659038700000|2022-07-28 20:05:00|17.36|14.48|16.77|15.18|17.36|15.19|16.63|14.36|0
1659039000000|2022-07-28 20:10:00|16.79|15.19|16.83|15.23|16.86|15.26|16.72|15.13|0
1659039300000|2022-07-28 20:15:00|16.79|15.19|16.71|15.11|16.82|15.22|16.69|15.09|0
1659039600000|2022-07-28 20:20:00|16.72|15.12|16.77|15.17|16.77|15.17|16.69|15.09|0
1659039900000|2022-07-28 20:25:00|16.76|15.16|16.66|15.06|16.8|15.2|16.65|15.05|0
1659040200000|2022-07-28 20:30:00|16.9|15.29|16.21|14.61|16.9|15.29|16.15|14.55|0
1659040500000|2022-07-28 20:35:00|16.19|14.59|15.91|14.31|16.22|14.62|15.75|14.15|0
1659040800000|2022-07-28 20:40:00|15.9|14.3|15.89|14.29|15.94|14.34|15.84|14.24|0
1659041100000|2022-07-28 20:45:00|15.9|14.3|15.84|14.24|15.94|14.34|15.81|14.21|0
1659041400000|2022-07-28 20:50:00|15.85|14.25|15.89|14.29|15.91|14.31|15.84|14.24|0
1659041700000|2022-07-28 20:55:00|15.9|14.3|15.94|14.34|15.94|14.34|15.86|14.26|0
1659042000000|2022-07-28 21:00:00|15.93|14.33|15.88|14.28|15.94|14.34|15.88|14.28|0
1659042300000|2022-07-28 21:05:00|15.87|14.27|15.93|14.33|15.94|14.34|15.87|14.27|0
1659042600000|2022-07-28 21:10:00|15.9|14.3|15.93|14.33|15.93|14.33|15.88|14.28|0
1659042900000|2022-07-28 21:15:00|15.94|14.34|15.93|14.33|15.94|14.34|15.91|14.31|0
1659043200000|2022-07-28 21:20:00|15.94|14.34|15.96|14.36|15.96|14.36|15.92|14.32|0
1659043500000|2022-07-28 21:25:00|15.97|14.37|16|14.4|16.02|14.42|15.96|14.36|0
1659043800000|2022-07-28 21:30:00|16.02|14.42|15.96|14.36|16.02|14.42|15.95|14.35|0
1659044100000|2022-07-28 21:35:00|15.97|14.37|15.99|14.39|15.99|14.39|15.96|14.36|0
1659044400000|2022-07-28 21:40:00|15.95|14.35|15.95|14.35|15.95|14.35|15.94|14.34|0
1659044700000|2022-07-28 21:45:00|15.94|14.34|16.04|14.44|16.04|14.44|15.94|14.34|0
1659045000000|2022-07-28 21:50:00|16.05|14.45|16.02|14.42|16.05|14.45|16.02|14.42|0
1659045300000|2022-07-28 21:55:00|16.03|14.43|16.01|14.41|16.03|14.43|15.98|14.38|0
1659045600000|2022-07-28 22:00:00|16.1|14.5|16.34|14.74|16.39|14.79|16.1|14.5|0
1659045900000|2022-07-28 22:05:00|16.32|14.72|16.25|14.65|16.34|14.74|16.22|14.62|0
1659046200000|2022-07-28 22:10:00|16.24|14.64|16.18|14.58|16.28|14.68|16.18|14.58|0
1659046500000|2022-07-28 22:15:00|16.19|14.59|16.28|14.68|16.28|14.68|16.18|14.58|0
1659046800000|2022-07-28 22:20:00|16.27|14.67|16.33|14.73|16.36|14.76|16.27|14.67|0
1659047100000|2022-07-28 22:25:00|16.32|14.72|16.26|14.66|16.33|14.73|16.26|14.66|0
1659047400000|2022-07-28 22:30:00|16.25|14.65|16.31|14.71|16.31|14.71|16.25|14.65|0
1659047700000|2022-07-28 22:35:00|16.3|14.7|16.33|14.73|16.33|14.73|16.27|14.67|0
1659048000000|2022-07-28 22:40:00|16.32|14.72|16.29|14.69|16.34|14.74|16.29|14.69|0
1659048300000|2022-07-28 22:45:00|16.3|14.7|16.38|14.78|16.38|14.78|16.3|14.7|0
1659048600000|2022-07-28 22:50:00|16.37|14.77|16.43|14.83|16.46|14.86|16.37|14.77|0
1659048900000|2022-07-28 22:55:00|16.44|14.84|16.41|14.81|16.48|14.88|16.38|14.78|0
1659049200000|2022-07-28 23:00:00|16.4|14.8|16.44|14.84|16.45|14.85|16.39|14.79|0
1659049500000|2022-07-28 23:05:00|16.43|14.83|16.46|14.86|16.48|14.88|16.43|14.83|0
1659049800000|2022-07-28 23:10:00|16.45|14.85|16.46|14.86|16.47|14.87|16.45|14.85|0
1659050100000|2022-07-28 23:15:00|16.45|14.85|16.48|14.88|16.5|14.9|16.44|14.84|0
1659050400000|2022-07-28 23:20:00|16.47|14.87|16.47|14.87|16.51|14.91|16.42|14.82|0
1659050700000|2022-07-28 23:25:00|16.46|14.86|16.36|14.76|16.46|14.86|16.35|14.75|0
1659051000000|2022-07-28 23:30:00|16.37|14.77|16.38|14.78|16.38|14.78|16.36|14.76|0
1659051300000|2022-07-28 23:35:00|16.39|14.79|16.38|14.78|16.41|14.81|16.34|14.74|0
1659051600000|2022-07-28 23:40:00|16.37|14.77|16.37|14.77|16.39|14.79|16.36|14.76|0
1659051900000|2022-07-28 23:45:00|16.36|14.76|16.34|14.74|16.39|14.79|16.33|14.73|0
1659052200000|2022-07-28 23:50:00|16.33|14.73|16.32|14.72|16.37|14.77|16.29|14.69|0
1659052500000|2022-07-28 23:55:00|16.33|14.73|16.35|14.75|16.35|14.75|16.31|14.71|0
1658966400000|2022-07-28 00:00:00|18.41|16.66|18.45|16.69|18.46|16.7|18.31|16.56|0
1658966700000|2022-07-28 00:05:00|18.44|16.68|18.48|16.72|18.49|16.73|18.36|16.61|0
1658967000000|2022-07-28 00:10:00|18.47|16.71|18.51|16.75|18.54|16.77|18.46|16.7|0
1658967300000|2022-07-28 00:15:00|18.52|16.76|18.55|16.78|18.56|16.79|18.51|16.75|0
1658967600000|2022-07-28 00:20:00|18.53|16.77|18.58|16.81|18.58|16.81|18.52|16.76|0
1658967900000|2022-07-28 00:25:00|18.57|16.8|18.65|16.88|18.65|16.88|18.52|16.76|0
1658968200000|2022-07-28 00:30:00|18.64|16.87|18.55|16.78|18.65|16.88|18.55|16.78|0
1658968500000|2022-07-28 00:35:00|18.56|16.79|18.57|16.81|18.6|16.83|18.54|16.78|0
1658968800000|2022-07-28 00:40:00|18.58|16.82|18.61|16.83|18.62|16.84|18.56|16.79|0
1658969100000|2022-07-28 00:45:00|18.62|16.84|18.57|16.8|18.66|16.88|18.56|16.79|0
1658969400000|2022-07-28 00:50:00|18.58|16.81|18.55|16.79|18.58|16.81|18.52|16.75|0
1658969700000|2022-07-28 00:55:00|18.54|16.78|18.54|16.77|18.57|16.8|18.53|16.76|0
1658970000000|2022-07-28 01:00:00|18.53|16.76|18.53|16.77|18.61|16.84|18.5|16.74|0
1658970300000|2022-07-28 01:05:00|18.52|16.76|18.49|16.73|18.54|16.77|18.47|16.71|0
1658970600000|2022-07-28 01:10:00|18.48|16.72|18.52|16.76|18.53|16.76|18.47|16.71|0
1658970900000|2022-07-28 01:15:00|18.51|16.75|18.47|16.71|18.56|16.79|18.46|16.7|0
1658971200000|2022-07-28 01:20:00|18.48|16.72|18.58|16.81|18.59|16.82|18.48|16.72|0
1658971500000|2022-07-28 01:25:00|18.59|16.82|18.56|16.8|18.59|16.82|18.54|16.78|0
1658971800000|2022-07-28 01:30:00|18.57|16.81|18.44|16.69|18.58|16.81|18.43|16.68|0
1658972100000|2022-07-28 01:35:00|18.45|16.7|18.47|16.71|18.53|16.76|18.43|16.67|0
1658972400000|2022-07-28 01:40:00|18.46|16.7|18.54|16.77|18.55|16.78|18.46|16.7|0
1658972700000|2022-07-28 01:45:00|18.53|16.76|18.49|16.73|18.55|16.78|18.47|16.71|0
1658973000000|2022-07-28 01:50:00|18.47|16.71|18.47|16.71|18.5|16.74|18.46|16.7|0
1658973300000|2022-07-28 01:55:00|18.46|16.7|18.4|16.65|18.48|16.72|18.38|16.63|0
1658973600000|2022-07-28 02:00:00|18.39|16.64|18.44|16.68|18.46|16.7|18.39|16.64|0
1658973900000|2022-07-28 02:05:00|18.42|16.67|18.45|16.69|18.46|16.7|18.4|16.65|0
1658974200000|2022-07-28 02:10:00|18.44|16.68|18.42|16.67|18.45|16.69|18.4|16.64|0
1658974500000|2022-07-28 02:15:00|18.41|16.66|18.42|16.66|18.43|16.68|18.4|16.65|0
1658974800000|2022-07-28 02:20:00|18.41|16.65|18.44|16.69|18.45|16.7|18.4|16.65|0
1658975100000|2022-07-28 02:25:00|18.43|16.68|18.42|16.67|18.44|16.69|18.41|16.66|0
1658975400000|2022-07-28 02:30:00|18.41|16.66|18.36|16.62|18.44|16.68|18.35|16.61|0
1658975700000|2022-07-28 02:35:00|18.35|16.61|18.29|16.55|18.36|16.62|18.28|16.54|0
1658976000000|2022-07-28 02:40:00|18.28|16.54|18.3|16.55|18.31|16.57|18.27|16.53|0
1658976300000|2022-07-28 02:45:00|18.29|16.56|19.01|17.2|19.01|17.2|18.29|16.54|0
1658976600000|2022-07-28 02:50:00|19|17.19|19.03|17.22|19.05|17.24|19|17.19|0
1658976900000|2022-07-28 02:55:00|19.04|17.23|19.02|17.21|19.05|17.24|19.02|17.21|0
1658977200000|2022-07-28 03:00:00|19.03|17.22|19.05|17.24|19.07|17.26|19.02|17.21|0
1658977500000|2022-07-28 03:05:00|19.04|17.23|19.05|17.24|19.06|17.25|19.04|17.23|0
1658977800000|2022-07-28 03:10:00|19.04|17.23|19.04|17.22|19.05|17.23|19.03|17.21|0
1658978100000|2022-07-28 03:15:00|19.05|17.23|19.09|17.27|19.1|17.28|19.05|17.23|0
1658978400000|2022-07-28 03:20:00|19.1|17.28|19.09|17.27|19.14|17.31|19.09|17.27|0
1658978700000|2022-07-28 03:25:00|19.1|17.28|19.11|17.29|19.12|17.3|19.09|17.27|0
1658979000000|2022-07-28 03:30:00|19.1|17.28|19.13|17.31|19.16|17.33|19.1|17.28|0
1658979300000|2022-07-28 03:35:00|19.12|17.3|19.1|17.28|19.14|17.32|19.1|17.28|0
1658979600000|2022-07-28 03:40:00|19.11|17.29|19.09|17.27|19.13|17.31|19.09|17.27|0
1658979900000|2022-07-28 03:45:00|19.08|17.26|19.15|17.33|19.16|17.34|19.08|17.26|0
1658980200000|2022-07-28 03:50:00|19.14|17.32|19.22|17.39|19.24|17.41|19.14|17.32|0
1658980500000|2022-07-28 03:55:00|19.21|17.38|19.21|17.38|19.22|17.39|19.16|17.34|0
1658980800000|2022-07-28 04:00:00|19.19|17.37|19.19|17.37|19.21|17.38|19.16|17.34|0
1658981100000|2022-07-28 04:05:00|19.2|17.38|19.18|17.35|19.2|17.38|19.18|17.35|0
1658981400000|2022-07-28 04:10:00|19.19|17.36|19.19|17.36|19.21|17.38|19.18|17.35|0
1658981700000|2022-07-28 04:15:00|19.2|17.37|19.2|17.37|19.21|17.38|19.18|17.36|0
1658982000000|2022-07-28 04:20:00|19.19|17.36|19.19|17.36|19.2|17.37|19.18|17.35|0
1658982300000|2022-07-28 04:25:00|19.18|17.35|19.18|17.35|19.2|17.37|19.18|17.35|0
1658982600000|2022-07-28 04:30:00|19.22|17.39|19.2|17.37|19.25|17.42|19.18|17.35|0
1658982900000|2022-07-28 04:35:00|19.21|17.38|19.17|17.35|19.21|17.38|19.15|17.33|0
1658983200000|2022-07-28 04:40:00|19.16|17.34|19.16|17.34|19.18|17.36|19.15|17.33|0
1658983500000|2022-07-28 04:45:00|19.15|17.33|19.15|17.33|19.17|17.35|19.14|17.32|0
1658983800000|2022-07-28 04:50:00|19.14|17.32|19.16|17.33|19.17|17.35|19.14|17.32|0
1658984100000|2022-07-28 04:55:00|19.15|17.32|19.17|17.34|19.17|17.34|19.15|17.32|0
1658984400000|2022-07-28 05:00:00|19.16|17.33|19.16|17.33|19.19|17.36|19.16|17.33|0
1658984700000|2022-07-28 05:05:00|19.17|17.34|19.23|17.4|19.23|17.4|19.17|17.33|0
1658985000000|2022-07-28 05:10:00|19.22|17.39|19.24|17.41|19.25|17.41|19.21|17.38|0
1658985300000|2022-07-28 05:15:00|19.23|17.4|19.24|17.41|19.24|17.41|19.23|17.4|0
1658985600000|2022-07-28 05:20:00|19.25|17.42|19.24|17.41|19.25|17.42|19.23|17.4|0
1658985900000|2022-07-28 05:25:00|19.23|17.4|19.24|17.41|19.25|17.42|19.22|17.39|0
1658986200000|2022-07-28 05:30:00|19.23|17.4|19.16|17.34|19.23|17.4|19.15|17.33|0
1658986500000|2022-07-28 05:35:00|19.15|17.33|19.18|17.36|19.19|17.37|19.15|17.33|0
1658986800000|2022-07-28 05:40:00|19.17|17.35|19.13|17.3|19.18|17.36|19.13|17.3|0
1658987100000|2022-07-28 05:45:00|19.14|17.31|19.08|17.26|19.15|17.32|19.07|17.25|0
1658987400000|2022-07-28 05:50:00|19.09|17.27|19.09|17.27|19.1|17.28|19.08|17.26|0
1658987700000|2022-07-28 05:55:00|19.1|17.28|19.08|17.26|19.12|17.3|19.06|17.24|0
1658988000000|2022-07-28 06:00:00|19.07|17.25|18.98|17.17|19.08|17.26|18.97|17.16|0
1658988300000|2022-07-28 06:05:00|18.99|17.18|19.01|17.2|19.07|17.25|18.98|17.17|0
1658988600000|2022-07-28 06:10:00|19|17.19|19|17.19|19.03|17.22|18.98|17.17|0
1658988900000|2022-07-28 06:15:00|18.99|17.18|18.93|17.13|19|17.19|18.91|17.11|0
1658989200000|2022-07-28 06:20:00|18.94|17.14|18.92|17.12|18.98|17.18|18.86|17.07|0
1658989500000|2022-07-28 06:25:00|18.91|17.11|18.96|17.15|18.99|17.19|18.91|17.11|0
1658989800000|2022-07-28 06:30:00|18.97|17.16|18.99|17.18|19|17.19|18.92|17.11|0
1658990100000|2022-07-28 06:35:00|18.98|17.17|18.89|17.09|19.01|17.2|18.89|17.09|0
1658990400000|2022-07-28 06:40:00|18.88|17.08|18.94|17.13|18.95|17.14|18.88|17.08|0
1658990700000|2022-07-28 06:45:00|18.95|17.14|18.99|17.18|19.03|17.22|18.95|17.14|0
1658991000000|2022-07-28 06:50:00|19|17.19|19.05|17.24|19.07|17.25|18.99|17.18|0
1658991300000|2022-07-28 06:55:00|19.07|17.25|19.03|17.22|19.07|17.25|19.01|17.2|0
1658991600000|2022-07-28 07:00:00|19.05|17.24|19.14|17.31|19.2|17.37|19.02|17.21|0
1658991900000|2022-07-28 07:05:00|19.12|17.3|19.11|17.29|19.16|17.34|19.1|17.28|0
1658992200000|2022-07-28 07:10:00|19.1|17.28|18.99|17.18|19.1|17.28|18.97|17.17|0
1658992500000|2022-07-28 07:15:00|18.98|17.19|18.92|17.11|19.07|17.25|18.92|17.11|0
1658992800000|2022-07-28 07:20:00|18.93|17.12|19.05|17.24|19.05|17.24|18.85|17.05|0
1658993100000|2022-07-28 07:25:00|19.04|17.23|19.09|17.27|19.09|17.27|18.98|17.17|0
1658993400000|2022-07-28 07:30:00|19.08|17.26|19.12|17.3|19.22|17.39|19.07|17.26|0
1658993700000|2022-07-28 07:35:00|19.13|17.31|19.18|17.35|19.18|17.35|19.07|17.25|0
1658994000000|2022-07-28 07:40:00|19.17|17.34|19.13|17.31|19.17|17.34|19.04|17.23|0
1658994300000|2022-07-28 07:45:00|19.12|17.3|19.1|17.28|19.13|17.31|19.05|17.23|0
1658994600000|2022-07-28 07:50:00|19.11|17.29|19.09|17.27|19.13|17.31|19.07|17.26|0
1658994900000|2022-07-28 07:55:00|19.11|17.29|19.15|17.32|19.19|17.36|19.1|17.28|0
1658995200000|2022-07-28 08:00:00|19.16|17.34|19.16|17.34|19.23|17.4|19.1|17.28|0
1658995500000|2022-07-28 08:05:00|19.17|17.35|18.89|17.09|19.32|17.48|18.48|16.72|0
1658995800000|2022-07-28 08:10:00|18.88|17.08|18.81|17.02|18.91|17.11|18.78|16.99|0
1658996100000|2022-07-28 08:15:00|18.82|17.03|18.8|17.01|18.86|17.06|18.72|16.94|0
1658996400000|2022-07-28 08:20:00|18.81|17.02|18.77|16.98|18.82|17.03|18.77|16.98|0
1658996700000|2022-07-28 08:25:00|18.8|17.01|18.87|17.07|18.89|17.09|18.79|17|0
1658997000000|2022-07-28 08:30:00|18.86|17.08|18.94|17.14|18.94|17.14|18.86|17.07|0
1658997300000|2022-07-28 08:35:00|18.93|17.13|18.96|17.16|18.96|17.16|18.91|17.11|0
1658997600000|2022-07-28 08:40:00|18.95|17.15|18.92|17.12|18.98|17.18|18.89|17.1|0
1658997900000|2022-07-28 08:45:00|18.91|17.11|18.92|17.11|18.94|17.13|18.87|17.07|0
1658998200000|2022-07-28 08:50:00|18.9|17.12|19.04|17.22|19.07|17.25|18.89|17.09|0
1658998500000|2022-07-28 08:55:00|19.03|17.21|19.04|17.22|19.06|17.25|19|17.19|0
1658998800000|2022-07-28 09:00:00|19.02|17.21|19|17.19|19.04|17.22|18.97|17.16|0
1658999100000|2022-07-28 09:05:00|19.01|17.2|19.12|17.3|19.12|17.3|19|17.19|0
1658999400000|2022-07-28 09:10:00|19.11|17.29|19.17|17.34|19.19|17.36|19.07|17.25|0
1658999700000|2022-07-28 09:15:00|19.18|17.35|19.13|17.31|19.19|17.36|19.12|17.3|0
1659000000000|2022-07-28 09:20:00|19.14|17.32|19.2|17.37|19.22|17.39|19.13|17.31|0
1659000300000|2022-07-28 09:25:00|19.19|17.36|19.15|17.33|19.2|17.37|19.1|17.28|0
1659000600000|2022-07-28 09:30:00|19.14|17.32|19.12|17.3|19.17|17.34|19.11|17.29|0
1659000900000|2022-07-28 09:35:00|19.13|17.31|18.98|17.17|19.13|17.31|18.97|17.16|0
1659001200000|2022-07-28 09:40:00|18.99|17.18|18.95|17.14|19|17.19|18.94|17.13|0
1659001500000|2022-07-28 09:45:00|18.94|17.13|18.94|17.14|18.95|17.14|18.86|17.06|0
1659001800000|2022-07-28 09:50:00|18.91|17.13|18.98|17.17|18.99|17.18|18.9|17.1|0
1659002100000|2022-07-28 09:55:00|18.97|17.16|18.87|17.07|18.97|17.16|18.86|17.07|0
1659002400000|2022-07-28 10:00:00|18.86|17.06|18.85|17.06|18.91|17.11|18.8|17.01|0
1659002700000|2022-07-28 10:05:00|18.84|17.05|18.89|17.09|18.89|17.09|18.82|17.03|0
1659003000000|2022-07-28 10:10:00|18.88|17.08|18.96|17.16|18.96|17.16|18.88|17.08|0
1659003300000|2022-07-28 10:15:00|18.95|17.15|18.88|17.09|18.95|17.15|18.86|17.07|0
1659003600000|2022-07-28 10:20:00|18.9|17.1|18.86|17.07|18.93|17.13|18.85|17.06|0
1659003900000|2022-07-28 10:25:00|18.87|17.08|18.78|16.99|18.89|17.09|18.77|16.98|0
1659004200000|2022-07-28 10:30:00|18.76|16.97|18.8|17.01|18.82|17.02|18.75|16.96|0
1659004500000|2022-07-28 10:35:00|18.81|17.02|18.74|16.95|18.86|17.06|18.73|16.95|0
1659004800000|2022-07-28 10:40:00|18.73|16.94|18.77|16.98|18.77|16.99|18.73|16.94|0
1659005100000|2022-07-28 10:45:00|18.78|16.99|18.81|17.02|18.85|17.05|18.78|16.99|0
1659005400000|2022-07-28 10:50:00|18.8|17.01|18.81|17.02|18.84|17.05|18.8|17.01|0
1659005700000|2022-07-28 10:55:00|18.8|17.01|18.82|17.03|18.91|17.11|18.79|17|0
1659006000000|2022-07-28 11:00:00|18.81|17.02|18.72|16.94|18.81|17.02|18.72|16.94|0
1659006300000|2022-07-28 11:05:00|18.73|16.95|18.7|16.92|18.74|16.96|18.69|16.91|0
1659006600000|2022-07-28 11:10:00|18.69|16.91|18.69|16.91|18.75|16.97|18.67|16.9|0
1659006900000|2022-07-28 11:15:00|18.7|16.92|18.65|16.87|18.71|16.93|18.64|16.86|0
1659007200000|2022-07-28 11:20:00|18.66|16.88|18.69|16.91|18.74|16.95|18.66|16.88|0
1659007500000|2022-07-28 11:25:00|18.7|16.92|18.7|16.92|18.75|16.96|18.65|16.87|0
1659007800000|2022-07-28 11:30:00|18.69|16.91|18.71|16.93|18.75|16.96|18.69|16.91|0
1659008100000|2022-07-28 11:35:00|18.72|16.94|18.72|16.94|18.74|16.95|18.69|16.91|0
1659008400000|2022-07-28 11:40:00|18.73|16.95|18.77|16.98|18.79|17|18.73|16.95|0
1659008700000|2022-07-28 11:45:00|18.76|16.97|18.78|16.99|18.78|16.99|18.73|16.95|0
1659009000000|2022-07-28 11:50:00|18.77|16.98|18.75|16.97|18.79|17|18.74|16.96|0
1659009300000|2022-07-28 11:55:00|18.76|16.98|18.76|16.98|18.81|17.02|18.76|16.98|0
1659009600000|2022-07-28 12:00:00|18.77|17|18.3|16.56|18.84|17.05|18.26|16.52|0
1659009900000|2022-07-28 12:05:00|18.29|16.55|18.32|16.57|18.34|16.59|18.28|16.54|0
1659010200000|2022-07-28 12:10:00|18.31|16.56|18.29|16.54|18.32|16.57|18.26|16.52|0
1659010500000|2022-07-28 12:15:00|18.3|16.55|18.29|16.55|18.34|16.6|18.26|16.52|0
1659010800000|2022-07-28 12:20:00|18.3|16.56|18.25|16.51|18.33|16.58|18.2|16.46|0
1659011100000|2022-07-28 12:25:00|18.26|16.52|18.24|16.51|18.27|16.53|18.21|16.47|0
1659011400000|2022-07-28 12:30:00|18.23|16.5|18.14|16.41|18.65|16.88|18.05|16.33|0
1659011700000|2022-07-28 12:35:00|18.16|16.43|18.49|16.73|18.57|16.8|17.96|16.25|0
1659012000000|2022-07-28 12:40:00|18.48|16.72|18.1|16.37|18.48|16.72|18.07|16.35|0
1659012300000|2022-07-28 12:45:00|18.11|16.39|17.93|16.22|18.15|16.42|17.77|16.08|0
1659012600000|2022-07-28 12:50:00|17.94|16.23|18.1|16.38|18.41|16.66|17.89|16.19|0
1659012900000|2022-07-28 12:55:00|18.11|16.39|18.32|16.57|18.39|16.64|18.11|16.39|0
1659013200000|2022-07-28 13:00:00|18.31|16.59|18.39|16.64|18.46|16.7|18.28|16.54|0
1659013500000|2022-07-28 13:05:00|18.38|16.63|18.34|16.59|18.45|16.69|18.27|16.53|0
1659013800000|2022-07-28 13:10:00|18.35|16.6|18.17|16.44|18.37|16.62|18.15|16.42|0
1659014100000|2022-07-28 13:15:00|18.18|16.45|18.03|16.32|18.22|16.48|18.02|16.31|0
1659014400000|2022-07-28 13:20:00|18.06|16.34|17.99|16.28|18.07|16.34|17.96|16.25|0
1659014700000|2022-07-28 13:25:00|18|16.29|17.88|16.18|18.06|16.34|17.79|16.09|0
1659015000000|2022-07-28 13:30:00|17.84|16.14|18.15|16.42|18.17|16.44|17.5|15.83|0
1659015300000|2022-07-28 13:35:00|18.13|16.4|18.27|16.53|18.28|16.54|17.95|16.24|0
1659015600000|2022-07-28 13:40:00|18.28|16.54|18.93|17.12|18.95|17.14|18.2|16.47|0
1659015900000|2022-07-28 13:45:00|18.94|17.13|18.81|17.02|19.42|17.57|18.62|16.85|0
1659016200000|2022-07-28 13:50:00|18.82|17.03|19.32|17.48|19.47|17.62|18.78|16.99|0
1659016500000|2022-07-28 13:55:00|19.33|17.49|19.03|17.22|19.35|17.51|18.95|17.15|0
1659016800000|2022-07-28 14:00:00|19.02|17.21|18.84|17.05|19.02|17.21|18.73|16.95|0
1659017100000|2022-07-28 14:05:00|18.9|17.1|19.23|17.4|19.39|17.54|18.81|17.02|0
1659017400000|2022-07-28 14:10:00|19.19|17.36|19.21|17.38|19.44|17.59|19.04|17.23|0
1659017700000|2022-07-28 14:15:00|19.22|17.39|18.99|17.18|19.24|17.41|18.77|16.98|0
1659018000000|2022-07-28 14:20:00|18.97|17.16|19.12|17.29|19.34|17.5|18.91|17.11|0
1659018300000|2022-07-28 14:25:00|19.09|17.27|19.07|17.25|19.35|17.51|18.98|17.17|0
1659018600000|2022-07-28 14:30:00|19.1|17.28|18.94|17.13|19.16|17.34|18.87|17.07|0
1659018900000|2022-07-28 14:35:00|18.92|17.11|18.51|16.75|18.92|17.11|18.17|16.44|0
1659019200000|2022-07-28 14:40:00|18.54|16.78|18.33|16.58|18.58|16.81|18.33|16.58|0
1659019500000|2022-07-28 14:45:00|18.31|16.56|17.82|16.13|18.36|16.61|17.81|16.12|0
1659019800000|2022-07-28 14:50:00|17.83|16.14|18.22|16.49|18.49|16.73|17.74|16.05|0
1659020100000|2022-07-28 14:55:00|18.27|16.53|17.96|16.25|18.28|16.54|17.95|16.24|0
1659020400000|2022-07-28 15:00:00|17.95|16.24|17.79|16.1|18.1|16.37|17.67|15.99|0
1659020700000|2022-07-28 15:05:00|17.81|16.11|17.74|16.05|17.81|16.11|17.62|15.94|0
1659021000000|2022-07-28 15:10:00|17.72|16.03|17.54|15.87|17.83|16.13|17.54|15.87|0
1659021300000|2022-07-28 15:15:00|17.53|15.86|17.45|15.79|17.67|15.98|17.42|15.76|0
1659021600000|2022-07-28 15:20:00|17.44|15.78|17|15.38|17.52|15.85|16.95|15.33|0
1659021900000|2022-07-28 15:25:00|16.98|15.36|17.16|15.53|17.7|16.02|16.87|15.26|0
1659022200000|2022-07-28 15:30:00|17.11|15.48|17.25|15.61|17.39|15.74|17.09|15.46|0
1659022500000|2022-07-28 15:35:00|17.24|15.6|17.22|15.58|17.34|15.69|17.15|15.52|0
1659022800000|2022-07-28 15:40:00|17.21|15.57|16.95|15.33|17.27|15.63|16.95|15.33|0
1659023100000|2022-07-28 15:45:00|16.96|15.34|17|15.38|17.11|15.48|16.89|15.28|0
1659023400000|2022-07-28 15:50:00|16.98|15.36|17.16|15.53|17.2|15.57|16.92|15.3|0
1659023700000|2022-07-28 15:55:00|17.18|15.55|17.39|15.73|17.4|15.74|17.15|15.52|0
1659024000000|2022-07-28 16:00:00|17.38|15.72|17.27|15.63|17.38|15.72|17.26|15.62|0
1659024300000|2022-07-28 16:05:00|17.26|15.62|17.37|15.72|17.4|15.75|17.24|15.6|0
1659024600000|2022-07-28 16:10:00|17.36|15.71|17.25|15.61|17.37|15.72|17.18|15.54|0
1659024900000|2022-07-28 16:15:00|17.24|15.6|17.25|15.61|17.38|15.73|17.19|15.55|0
1659025200000|2022-07-28 16:20:00|17.29|15.65|17|15.38|17.3|15.66|17|15.38|0
1659025500000|2022-07-28 16:25:00|16.99|15.37|17.15|15.51|17.19|15.55|16.94|15.32|0
1659025800000|2022-07-28 16:30:00|17.14|15.5|17.24|15.59|17.38|15.72|17.12|15.49|0
1659026100000|2022-07-28 16:35:00|17.25|15.6|17.18|15.55|17.31|15.66|17.14|15.51|0
1659026400000|2022-07-28 16:40:00|17.19|15.56|17.2|15.56|17.29|15.64|17.18|15.55|0
1659026700000|2022-07-28 16:45:00|17.21|15.57|17.22|15.58|17.24|15.6|17.09|15.46|0
1659027000000|2022-07-28 16:50:00|17.21|15.57|17.06|15.44|17.29|15.65|17.06|15.44|0
1659027300000|2022-07-28 16:55:00|17.07|15.45|17.19|15.55|17.19|15.55|17.05|15.43|0
1659027600000|2022-07-28 17:00:00|17.2|15.56|17.27|15.63|17.38|15.73|17.16|15.53|0
1659027900000|2022-07-28 17:05:00|17.28|15.62|17.16|15.52|17.35|15.7|17.16|15.52|0
1659028200000|2022-07-28 17:10:00|17.15|15.51|17.02|15.4|17.2|15.56|16.99|15.37|0
1659028500000|2022-07-28 17:15:00|17.03|15.39|16.81|15.2|17.15|15.51|16.81|15.2|0
1659028800000|2022-07-28 17:20:00|16.8|15.18|16.69|15.1|16.82|15.22|16.61|15.02|0
1659029100000|2022-07-28 17:25:00|16.67|15.08|16.59|15.01|16.71|15.12|16.57|14.99|0
1659029400000|2022-07-28 17:30:00|16.57|14.99|16.46|14.89|16.6|15.01|16.46|14.89|0
1659029700000|2022-07-28 17:35:00|16.45|14.88|16.98|15.36|16.98|15.36|16.29|14.74|0
1659030000000|2022-07-28 17:40:00|16.97|15.35|16.64|15.05|16.97|15.35|16.54|14.97|0
1659030300000|2022-07-28 17:45:00|16.65|15.06|16.56|14.98|16.7|15.11|16.53|14.96|0
1659030600000|2022-07-28 17:50:00|16.57|14.99|16.58|15|16.65|15.06|16.53|14.95|0
1659030900000|2022-07-28 17:55:00|16.57|14.99|16.49|14.92|16.57|14.99|16.41|14.85|0
1659031200000|2022-07-28 18:00:00|16.51|14.94|16.85|15.25|16.88|15.27|16.5|14.93|0
1659031500000|2022-07-28 18:05:00|16.86|15.26|16.96|15.34|17.01|15.39|16.85|15.25|0
1659031800000|2022-07-28 18:10:00|16.94|15.33|16.95|15.33|17.02|15.4|16.87|15.26|0
1659032100000|2022-07-28 18:15:00|16.96|15.34|16.84|15.23|16.96|15.34|16.78|15.18|0
1659032400000|2022-07-28 18:20:00|16.85|15.24|16.85|15.24|16.94|15.32|16.84|15.23|0
1659032700000|2022-07-28 18:25:00|16.84|15.23|16.86|15.25|16.9|15.29|16.81|15.21|0
1659033000000|2022-07-28 18:30:00|16.85|15.24|16.85|15.24|16.94|15.33|16.8|15.2|0
1659033300000|2022-07-28 18:35:00|16.84|15.23|16.79|15.2|16.87|15.27|16.79|15.19|0
1659033600000|2022-07-28 18:40:00|16.78|15.18|16.76|15.17|16.79|15.19|16.73|15.13|0
1659033900000|2022-07-28 18:45:00|16.77|15.18|16.74|15.15|16.8|15.2|16.74|15.15|0
1659034200000|2022-07-28 18:50:00|16.73|15.14|16.66|15.08|16.82|15.22|16.66|15.08|0
1659034500000|2022-07-28 18:55:00|16.65|15.07|16.69|15.1|16.78|15.18|16.64|15.06|0
1659034800000|2022-07-28 19:00:00|16.67|15.09|16.59|15.01|16.74|15.15|16.56|14.98|0
1659035100000|2022-07-28 19:05:00|16.58|15|16.65|15.07|16.76|15.16|16.47|14.9|0
1659035400000|2022-07-28 19:10:00|16.64|15.06|16.69|15.1|16.79|15.19|16.63|15.05|0
1659035700000|2022-07-28 19:15:00|16.68|15.09|16.7|15.11|16.84|15.23|16.66|15.07|0
1659036000000|2022-07-28 19:20:00|16.69|15.1|16.62|15.04|16.69|15.1|16.58|15|0
1659036300000|2022-07-28 19:25:00|16.61|15.03|16.59|15.01|16.69|15.1|16.57|14.99|0
1659036600000|2022-07-28 19:30:00|16.6|15.02|16.86|15.26|16.87|15.27|16.6|15.02|0
1659036900000|2022-07-28 19:35:00|16.85|15.25|17|15.38|17.09|15.46|16.83|15.23|0
1659037200000|2022-07-28 19:40:00|16.99|15.37|17.06|15.44|17.13|15.5|16.98|15.36|0
1659037500000|2022-07-28 19:45:00|17.08|15.45|16.93|15.32|17.16|15.53|16.92|15.31|0
1659037800000|2022-07-28 19:50:00|16.89|15.28|16.74|15.15|16.98|15.36|16.7|15.11|0
1659038100000|2022-07-28 19:55:00|16.76|15.16|17.4|14.52|17.4|15.28|16.67|14.49|0
1659038400000|2022-07-28 20:00:00|17.43|14.55|17.38|14.5|17.54|14.66|16.89|14.01|0
1659038700000|2022-07-28 20:05:00|17.36|14.48|16.77|15.18|17.36|15.19|16.63|14.36|0
1659039000000|2022-07-28 20:10:00|16.79|15.19|16.83|15.23|16.86|15.26|16.72|15.13|0
1659039300000|2022-07-28 20:15:00|16.79|15.19|16.71|15.11|16.82|15.22|16.69|15.09|0
1659039600000|2022-07-28 20:20:00|16.72|15.12|16.77|15.17|16.77|15.17|16.69|15.09|0
1659039900000|2022-07-28 20:25:00|16.76|15.16|16.66|15.06|16.8|15.2|16.65|15.05|0
1659040200000|2022-07-28 20:30:00|16.9|15.29|16.21|14.61|16.9|15.29|16.15|14.55|0
1659040500000|2022-07-28 20:35:00|16.19|14.59|15.91|14.31|16.22|14.62|15.75|14.15|0
1659040800000|2022-07-28 20:40:00|15.9|14.3|15.89|14.29|15.94|14.34|15.84|14.24|0
1659041100000|2022-07-28 20:45:00|15.9|14.3|15.84|14.24|15.94|14.34|15.81|14.21|0
1659041400000|2022-07-28 20:50:00|15.85|14.25|15.89|14.29|15.91|14.31|15.84|14.24|0
1659041700000|2022-07-28 20:55:00|15.9|14.3|15.94|14.34|15.94|14.34|15.86|14.26|0
1659042000000|2022-07-28 21:00:00|15.93|14.33|15.88|14.28|15.94|14.34|15.88|14.28|0
1659042300000|2022-07-28 21:05:00|15.87|14.27|15.93|14.33|15.94|14.34|15.87|14.27|0
1659042600000|2022-07-28 21:10:00|15.9|14.3|15.93|14.33|15.93|14.33|15.88|14.28|0
1659042900000|2022-07-28 21:15:00|15.94|14.34|15.93|14.33|15.94|14.34|15.91|14.31|0
1659043200000|2022-07-28 21:20:00|15.94|14.34|15.96|14.36|15.96|14.36|15.92|14.32|0
1659043500000|2022-07-28 21:25:00|15.97|14.37|16|14.4|16.02|14.42|15.96|14.36|0
1659043800000|2022-07-28 21:30:00|16.02|14.42|15.96|14.36|16.02|14.42|15.95|14.35|0
1659044100000|2022-07-28 21:35:00|15.97|14.37|15.99|14.39|15.99|14.39|15.96|14.36|0
1659044400000|2022-07-28 21:40:00|15.95|14.35|15.95|14.35|15.95|14.35|15.94|14.34|0
1659044700000|2022-07-28 21:45:00|15.94|14.34|16.04|14.44|16.04|14.44|15.94|14.34|0
1659045000000|2022-07-28 21:50:00|16.05|14.45|16.02|14.42|16.05|14.45|16.02|14.42|0
1659045300000|2022-07-28 21:55:00|16.03|14.43|16.01|14.41|16.03|14.43|15.98|14.38|0
1659045600000|2022-07-28 22:00:00|16.1|14.5|16.34|14.74|16.39|14.79|16.1|14.5|0
1659045900000|2022-07-28 22:05:00|16.32|14.72|16.25|14.65|16.34|14.74|16.22|14.62|0
1659046200000|2022-07-28 22:10:00|16.24|14.64|16.18|14.58|16.28|14.68|16.18|14.58|0
1659046500000|2022-07-28 22:15:00|16.19|14.59|16.28|14.68|16.28|14.68|16.18|14.58|0
1659046800000|2022-07-28 22:20:00|16.27|14.67|16.33|14.73|16.36|14.76|16.27|14.67|0
1659047100000|2022-07-28 22:25:00|16.32|14.72|16.26|14.66|16.33|14.73|16.26|14.66|0
1659047400000|2022-07-28 22:30:00|16.25|14.65|16.31|14.71|16.31|14.71|16.25|14.65|0
1659047700000|2022-07-28 22:35:00|16.3|14.7|16.33|14.73|16.33|14.73|16.27|14.67|0
1659048000000|2022-07-28 22:40:00|16.32|14.72|16.29|14.69|16.34|14.74|16.29|14.69|0
1659048300000|2022-07-28 22:45:00|16.3|14.7|16.38|14.78|16.38|14.78|16.3|14.7|0
1659048600000|2022-07-28 22:50:00|16.37|14.77|16.43|14.83|16.46|14.86|16.37|14.77|0
1659048900000|2022-07-28 22:55:00|16.44|14.84|16.41|14.81|16.48|14.88|16.38|14.78|0
1659049200000|2022-07-28 23:00:00|16.4|14.8|16.44|14.84|16.45|14.85|16.39|14.79|0
1659049500000|2022-07-28 23:05:00|16.43|14.83|16.46|14.86|16.48|14.88|16.43|14.83|0
1659049800000|2022-07-28 23:10:00|16.45|14.85|16.46|14.86|16.47|14.87|16.45|14.85|0
1659050100000|2022-07-28 23:15:00|16.45|14.85|16.48|14.88|16.5|14.9|16.44|14.84|0
1659050400000|2022-07-28 23:20:00|16.47|14.87|16.47|14.87|16.51|14.91|16.42|14.82|0
1659050700000|2022-07-28 23:25:00|16.46|14.86|16.36|14.76|16.46|14.86|16.35|14.75|0
1659051000000|2022-07-28 23:30:00|16.37|14.77|16.38|14.78|16.38|14.78|16.36|14.76|0
1659051300000|2022-07-28 23:35:00|16.39|14.79|16.38|14.78|16.41|14.81|16.34|14.74|0
1659051600000|2022-07-28 23:40:00|16.37|14.77|16.37|14.77|16.39|14.79|16.36|14.76|0
1659051900000|2022-07-28 23:45:00|16.36|14.76|16.34|14.74|16.39|14.79|16.33|14.73|0
1659052200000|2022-07-28 23:50:00|16.33|14.73|16.32|14.72|16.37|14.77|16.29|14.69|0
1659052500000|2022-07-28 23:55:00|16.33|14.73|16.35|14.75|16.35|14.75|16.31|14.71|0
1659052800000|2022-07-29 00:00:00|16.36|14.76|16.42|14.82|16.46|14.86|16.36|14.76|0
1659053100000|2022-07-29 00:05:00|16.41|14.81|16.34|14.74|16.44|14.84|16.34|14.74|0
1659053400000|2022-07-29 00:10:00|16.33|14.73|16.34|14.74|16.37|14.77|16.29|14.69|0
1659053700000|2022-07-29 00:15:00|16.33|14.73|15.87|14.27|16.35|14.75|15.63|14.03|0
1659054000000|2022-07-29 00:20:00|15.88|14.28|15.88|14.28|15.91|14.31|15.87|14.27|0
1659054300000|2022-07-29 00:25:00|15.89|14.29|15.94|14.34|15.94|14.34|15.88|14.28|0
1659054600000|2022-07-29 00:30:00|15.93|14.33|15.91|14.31|15.94|14.34|15.9|14.3|0
1659054900000|2022-07-29 00:35:00|15.92|14.32|15.87|14.27|15.93|14.33|15.87|14.27|0
1659055200000|2022-07-29 00:40:00|15.88|14.28|15.94|14.34|15.96|14.36|15.87|14.27|0
1659055500000|2022-07-29 00:45:00|15.92|14.32|15.97|14.37|15.98|14.38|15.92|14.32|0
1659055800000|2022-07-29 00:50:00|15.96|14.36|15.94|14.34|15.97|14.37|15.9|14.3|0
1659056100000|2022-07-29 00:55:00|15.93|14.33|15.93|14.33|15.94|14.34|15.9|14.3|0
1659056400000|2022-07-29 01:00:00|15.94|14.34|15.94|14.34|15.96|14.36|15.91|14.31|0
1659056700000|2022-07-29 01:05:00|15.93|14.33|15.89|14.29|15.95|14.35|15.89|14.29|0
1659057000000|2022-07-29 01:10:00|15.9|14.3|15.86|14.26|15.92|14.32|15.86|14.26|0
1659057300000|2022-07-29 01:15:00|15.85|14.25|15.85|14.25|15.89|14.29|15.8|14.2|0
1659057600000|2022-07-29 01:20:00|15.84|14.24|15.84|14.24|15.86|14.26|15.78|14.18|0
1659057900000|2022-07-29 01:25:00|15.85|14.25|15.82|14.22|15.85|14.25|15.81|14.21|0
1659058200000|2022-07-29 01:30:00|15.83|14.23|15.8|14.2|15.87|14.27|15.8|14.2|0
1659058500000|2022-07-29 01:35:00|15.79|14.19|15.8|14.2|15.83|14.23|15.78|14.18|0
1659058800000|2022-07-29 01:40:00|15.81|14.21|15.77|14.17|15.82|14.22|15.75|14.15|0
1659059100000|2022-07-29 01:45:00|15.76|14.16|15.73|14.13|15.78|14.18|15.73|14.13|0
1659059400000|2022-07-29 01:50:00|15.74|14.14|15.72|14.12|15.75|14.15|15.7|14.1|0
1659059700000|2022-07-29 01:55:00|15.71|14.11|15.65|14.05|15.71|14.11|15.64|14.04|0
1659060000000|2022-07-29 02:00:00|15.64|14.04|15.65|14.05|15.66|14.06|15.62|14.02|0
1659060300000|2022-07-29 02:05:00|15.64|14.04|15.65|14.05|15.69|14.09|15.63|14.03|0
1659060600000|2022-07-29 02:10:00|15.66|14.06|15.64|14.04|15.66|14.06|15.62|14.02|0
1659060900000|2022-07-29 02:15:00|15.63|14.03|15.66|14.06|15.67|14.07|15.63|14.03|0
1659061200000|2022-07-29 02:20:00|15.65|14.05|15.66|14.06|15.68|14.08|15.63|14.03|0
1659061500000|2022-07-29 02:25:00|15.67|14.07|15.63|14.03|15.68|14.08|15.63|14.03|0
1659061800000|2022-07-29 02:30:00|15.64|14.04|15.6|14|15.64|14.04|15.59|13.99|0
1659062100000|2022-07-29 02:35:00|15.61|14.01|15.58|13.98|15.61|14.01|15.58|13.98|0
1659062400000|2022-07-29 02:40:00|15.57|13.97|15.56|13.96|15.58|13.98|15.55|13.95|0
1659062700000|2022-07-29 02:45:00|15.55|13.95|15.57|13.97|15.58|13.98|15.55|13.95|0
1659063000000|2022-07-29 02:50:00|15.58|13.98|15.64|14.04|15.65|14.05|15.57|13.97|0
1659063300000|2022-07-29 02:55:00|15.65|14.05|15.64|14.04|15.66|14.06|15.63|14.03|0
1659063600000|2022-07-29 03:00:00|15.65|14.05|15.64|14.04|15.66|14.06|15.62|14.02|0
1659063900000|2022-07-29 03:05:00|15.65|14.05|15.68|14.08|15.68|14.08|15.64|14.04|0
1659064200000|2022-07-29 03:10:00|15.66|14.06|15.69|14.09|15.69|14.09|15.65|14.05|0
1659064500000|2022-07-29 03:15:00|15.68|14.08|15.65|14.05|15.68|14.08|15.64|14.04|0
1659064800000|2022-07-29 03:20:00|15.66|14.06|15.65|14.05|15.66|14.06|15.64|14.04|0
1659065100000|2022-07-29 03:25:00|15.66|14.06|15.66|14.06|15.67|14.07|15.65|14.05|0
1659065400000|2022-07-29 03:30:00|15.67|14.07|15.71|14.11|15.73|14.13|15.66|14.06|0
1659065700000|2022-07-29 03:35:00|15.72|14.12|15.7|14.1|15.74|14.14|15.69|14.09|0
1659066000000|2022-07-29 03:40:00|15.71|14.11|15.77|14.17|15.78|14.18|15.71|14.11|0
1659066300000|2022-07-29 03:45:00|15.78|14.18|15.77|14.17|15.79|14.19|15.74|14.14|0
1659066600000|2022-07-29 03:50:00|15.76|14.16|15.75|14.15|15.78|14.18|15.75|14.15|0
1659066900000|2022-07-29 03:55:00|15.76|14.16|15.79|14.19|15.81|14.21|15.75|14.15|0
1659067200000|2022-07-29 04:00:00|15.8|14.2|15.77|14.17|15.81|14.21|15.77|14.17|0
1659067500000|2022-07-29 04:05:00|15.78|14.18|15.72|14.12|15.78|14.18|15.71|14.11|0
1659067800000|2022-07-29 04:10:00|15.71|14.11|15.72|14.12|15.73|14.13|15.71|14.11|0
1659068100000|2022-07-29 04:15:00|15.71|14.11|15.72|14.12|15.73|14.13|15.71|14.11|0
1659068400000|2022-07-29 04:20:00|15.71|14.11|15.67|14.07|15.72|14.12|15.66|14.06|0
1659068700000|2022-07-29 04:25:00|15.66|14.06|15.67|14.07|15.68|14.08|15.65|14.05|0
1659069000000|2022-07-29 04:30:00|15.68|14.08|15.7|14.1|15.72|14.12|15.68|14.08|0
1659069300000|2022-07-29 04:35:00|15.69|14.09|15.67|14.07|15.69|14.09|15.67|14.07|0
1659069600000|2022-07-29 04:40:00|15.68|14.08|15.68|14.08|15.69|14.09|15.67|14.07|0
1659069900000|2022-07-29 04:45:00|15.67|14.07|15.69|14.09|15.69|14.09|15.67|14.07|0
1659070200000|2022-07-29 04:50:00|15.68|14.08|15.7|14.1|15.7|14.1|15.67|14.07|0
1659070500000|2022-07-29 04:55:00|15.69|14.09|15.71|14.11|15.74|14.14|15.69|14.09|0
1659070800000|2022-07-29 05:00:00|15.72|14.12|15.76|14.16|15.76|14.16|15.7|14.1|0
1659071100000|2022-07-29 05:05:00|15.75|14.15|15.79|14.19|15.79|14.19|15.75|14.15|0
1659071400000|2022-07-29 05:10:00|15.78|14.18|15.8|14.2|15.85|14.25|15.78|14.18|0
1659071700000|2022-07-29 05:15:00|15.81|14.21|15.73|14.13|15.82|14.22|15.73|14.13|0
1659072000000|2022-07-29 05:20:00|15.72|14.12|15.67|14.07|15.72|14.12|15.65|14.05|0
1659072300000|2022-07-29 05:25:00|15.68|14.08|15.63|14.03|15.69|14.09|15.61|14.01|0
1659072600000|2022-07-29 05:30:00|15.62|14.02|15.55|13.95|15.65|14.05|15.53|13.93|0
1659072900000|2022-07-29 05:35:00|15.56|13.96|15.51|13.91|15.57|13.97|15.48|13.88|0
1659073200000|2022-07-29 05:40:00|15.5|13.9|15.56|13.96|15.57|13.97|15.5|13.9|0
1659073500000|2022-07-29 05:45:00|15.55|13.95|15.56|13.96|15.58|13.98|15.48|13.88|0
1659073800000|2022-07-29 05:50:00|15.57|13.97|15.57|13.97|15.6|14|15.54|13.94|0
1659074100000|2022-07-29 05:55:00|15.58|13.98|15.5|13.9|15.58|13.98|15.5|13.9|0
1659074400000|2022-07-29 06:00:00|15.53|13.93|15.59|13.99|15.64|14.04|15.53|13.93|0
1659074700000|2022-07-29 06:05:00|15.61|14.01|15.64|14.04|15.65|14.05|15.58|13.98|0
1659075000000|2022-07-29 06:10:00|15.63|14.03|15.64|14.04|15.66|14.06|15.58|13.98|0
1659075300000|2022-07-29 06:15:00|15.65|14.05|15.62|14.02|15.66|14.06|15.6|14|0
1659075600000|2022-07-29 06:20:00|15.61|14.01|15.5|13.9|15.63|14.03|15.5|13.9|0
1659075900000|2022-07-29 06:25:00|15.49|13.89|15.92|14.32|16.19|14.59|15.46|13.86|0
1659076200000|2022-07-29 06:30:00|15.93|14.33|15.94|14.34|15.95|14.35|15.9|14.3|0
1659076500000|2022-07-29 06:35:00|15.93|14.33|15.98|14.38|15.98|14.38|15.91|14.31|0
1659076800000|2022-07-29 06:40:00|15.97|14.37|16.04|14.44|16.05|14.45|15.95|14.35|0
1659077100000|2022-07-29 06:45:00|16.02|14.42|16|14.4|16.04|14.44|15.97|14.37|0
1659077400000|2022-07-29 06:50:00|15.99|14.39|15.98|14.38|16.03|14.43|15.96|14.36|0
1659077700000|2022-07-29 06:55:00|15.99|14.39|15.97|14.37|16.03|14.43|15.94|14.34|0
1659078000000|2022-07-29 07:00:00|16|14.4|16.05|14.45|16.07|14.47|15.95|14.35|0
1659078300000|2022-07-29 07:05:00|16.02|14.5|15.95|14.43|16.06|14.53|15.89|14.38|0
1659078600000|2022-07-29 07:10:00|15.96|14.44|16.01|14.49|16.01|14.49|15.87|14.36|0
1659078900000|2022-07-29 07:15:00|16|14.48|15.86|14.35|16.02|14.49|15.86|14.35|0
1659079200000|2022-07-29 07:20:00|15.85|14.34|15.86|14.35|15.87|14.36|15.78|14.27|0
1659079500000|2022-07-29 07:25:00|15.85|14.34|15.86|14.35|15.89|14.38|15.81|14.31|0
1659079800000|2022-07-29 07:30:00|15.87|14.36|16.07|14.54|16.08|14.55|15.86|14.35|0
1659080100000|2022-07-29 07:35:00|16.06|14.53|16.04|14.52|16.08|14.55|16.01|14.48|0
1659080400000|2022-07-29 07:40:00|16.05|14.53|16.11|14.57|16.17|14.63|16.04|14.53|0
1659080700000|2022-07-29 07:45:00|16.1|14.58|16.13|14.59|16.15|14.62|16.06|14.53|0
1659081000000|2022-07-29 07:50:00|16.12|14.58|16.12|14.58|16.14|14.6|16.06|14.53|0
1659081300000|2022-07-29 07:55:00|16.13|14.59|16.06|14.53|16.13|14.6|16.06|14.53|0
1659081600000|2022-07-29 08:00:00|16.05|14.52|16.02|14.49|16.08|14.55|15.97|14.45|0
1659081900000|2022-07-29 08:05:00|16.03|14.5|15.96|14.44|16.03|14.5|15.93|14.41|0
1659082200000|2022-07-29 08:10:00|15.95|14.43|15.95|14.43|15.96|14.44|15.89|14.37|0
1659082500000|2022-07-29 08:15:00|15.96|14.44|15.89|14.37|15.99|14.47|15.88|14.37|0
1659082800000|2022-07-29 08:20:00|15.9|14.38|16.06|14.53|16.06|14.53|15.89|14.37|0
1659083100000|2022-07-29 08:25:00|16.05|14.52|15.92|14.41|16.06|14.53|15.92|14.41|0
1659083400000|2022-07-29 08:30:00|15.93|14.42|15.97|14.45|15.98|14.46|15.92|14.41|0
1659083700000|2022-07-29 08:35:00|15.98|14.44|16.02|14.5|16.03|14.5|15.94|14.42|0
1659084000000|2022-07-29 08:40:00|16.04|14.51|16.06|14.53|16.09|14.56|15.92|14.4|0
1659084300000|2022-07-29 08:45:00|16.05|14.52|16.19|14.65|16.2|14.66|16.05|14.52|0
1659084600000|2022-07-29 08:50:00|16.18|14.64|16.18|14.64|16.22|14.67|16.13|14.6|0
1659084900000|2022-07-29 08:55:00|16.19|14.65|16.1|14.57|16.19|14.65|16.08|14.55|0
1659085200000|2022-07-29 09:00:00|16.12|14.59|16.13|14.59|16.18|14.64|16.1|14.57|0
1659085500000|2022-07-29 09:05:00|16.12|14.6|16.18|14.64|16.19|14.65|16.12|14.6|0
1659085800000|2022-07-29 09:10:00|16.17|14.63|16.11|14.57|16.19|14.65|16.11|14.57|0
1659086100000|2022-07-29 09:15:00|16.12|14.58|16.16|14.62|16.16|14.63|16.1|14.57|0
1659086400000|2022-07-29 09:20:00|16.15|14.61|16.13|14.59|16.19|14.65|16.1|14.56|0
1659086700000|2022-07-29 09:25:00|16.12|14.58|16.05|14.52|16.13|14.59|16.05|14.52|0
1659087000000|2022-07-29 09:30:00|16.06|14.53|15.96|14.44|16.06|14.53|15.96|14.44|0
1659087300000|2022-07-29 09:35:00|15.95|14.45|15.98|14.46|15.99|14.47|15.94|14.42|0
1659087600000|2022-07-29 09:40:00|15.99|14.47|16|14.48|16.01|14.48|15.95|14.43|0
1659087900000|2022-07-29 09:45:00|16.01|14.49|15.98|14.46|16.02|14.49|15.96|14.44|0
1659088200000|2022-07-29 09:50:00|15.97|14.45|15.98|14.46|16.02|14.49|15.94|14.42|0
1659088500000|2022-07-29 09:55:00|15.97|14.45|15.88|14.37|16|14.47|15.88|14.37|0
1659088800000|2022-07-29 10:00:00|15.87|14.36|15.92|14.4|16.01|14.49|15.85|14.34|0
1659089100000|2022-07-29 10:05:00|15.93|14.41|15.86|14.35|15.93|14.41|15.84|14.33|0
1659089400000|2022-07-29 10:10:00|15.87|14.36|15.92|14.4|15.94|14.42|15.85|14.34|0
1659089700000|2022-07-29 10:15:00|15.93|14.41|15.98|14.46|16|14.47|15.91|14.39|0
1659090000000|2022-07-29 10:20:00|16|14.48|15.95|14.43|16|14.48|15.94|14.42|0
1659090300000|2022-07-29 10:25:00|15.94|14.42|15.95|14.43|15.96|14.44|15.92|14.4|0
1659090600000|2022-07-29 10:30:00|15.94|14.42|15.91|14.39|15.95|14.43|15.91|14.39|0
1659090900000|2022-07-29 10:35:00|15.92|14.4|15.78|14.28|15.92|14.41|15.78|14.28|0
1659091200000|2022-07-29 10:40:00|15.79|14.29|15.82|14.31|15.82|14.31|15.78|14.28|0
1659091500000|2022-07-29 10:45:00|15.83|14.33|15.83|14.32|15.87|14.35|15.82|14.31|0
1659091800000|2022-07-29 10:50:00|15.81|14.3|15.84|14.33|15.84|14.33|15.76|14.26|0
1659092100000|2022-07-29 10:55:00|15.83|14.32|15.85|14.34|15.87|14.36|15.83|14.32|0
1659092400000|2022-07-29 11:00:00|15.86|14.35|15.93|14.41|15.94|14.42|15.83|14.32|0
1659092700000|2022-07-29 11:05:00|15.94|14.42|16.04|14.51|16.04|14.51|15.93|14.41|0
1659093000000|2022-07-29 11:10:00|16.03|14.5|16.04|14.51|16.04|14.51|15.97|14.45|0
1659093300000|2022-07-29 11:15:00|16.03|14.5|15.98|14.46|16.04|14.51|15.97|14.45|0
1659093600000|2022-07-29 11:20:00|15.97|14.45|16.03|14.5|16.07|14.54|15.95|14.43|0
1659093900000|2022-07-29 11:25:00|16.02|14.49|16.08|14.55|16.1|14.57|16.02|14.49|0
1659094200000|2022-07-29 11:30:00|16.07|14.54|16.09|14.56|16.1|14.57|16.04|14.52|0
1659094500000|2022-07-29 11:35:00|16.08|14.55|16.07|14.54|16.1|14.57|16.01|14.49|0
1659094800000|2022-07-29 11:40:00|16.08|14.55|16.1|14.56|16.15|14.62|16.07|14.54|0
1659095100000|2022-07-29 11:45:00|16.11|14.57|16.12|14.58|16.13|14.59|16.07|14.54|0
1659095400000|2022-07-29 11:50:00|16.14|14.59|16.09|14.55|16.14|14.61|16.06|14.53|0
1659095700000|2022-07-29 11:55:00|16.1|14.56|16.05|14.52|16.13|14.6|16.05|14.52|0
1659096000000|2022-07-29 12:00:00|16.06|14.53|16|14.48|16.07|14.54|15.98|14.46|0
1659096300000|2022-07-29 12:05:00|15.99|14.47|16.05|14.52|16.05|14.52|15.97|14.45|0
1659096600000|2022-07-29 12:10:00|16.04|14.51|16.11|14.58|16.13|14.59|16.04|14.51|0
1659096900000|2022-07-29 12:15:00|16.12|14.6|16.18|14.63|16.19|14.65|16.12|14.58|0
1659097200000|2022-07-29 12:20:00|16.17|14.62|16.16|14.62|16.21|14.67|16.15|14.61|0
1659097500000|2022-07-29 12:25:00|16.15|14.61|16.2|14.66|16.23|14.68|16.09|14.56|0
1659097800000|2022-07-29 12:30:00|16.18|14.64|16.49|14.92|16.49|14.92|16.15|14.62|0
1659098100000|2022-07-29 12:35:00|16.47|14.9|16.52|14.95|16.56|14.99|16.32|14.77|0
1659098400000|2022-07-29 12:40:00|16.74|15.15|16.32|14.76|16.74|15.15|16.12|14.59|0
1659098700000|2022-07-29 12:45:00|16.31|14.75|16.23|14.68|16.32|14.76|16.22|14.68|0
1659099000000|2022-07-29 12:50:00|16.22|14.69|16.09|14.55|16.24|14.69|16.08|14.55|0
1659099300000|2022-07-29 12:55:00|16.28|14.73|16.11|14.58|16.3|14.74|16.07|14.54|0
1659099600000|2022-07-29 13:00:00|16.1|14.57|16.33|14.77|16.35|14.79|16.1|14.57|0
1659099900000|2022-07-29 13:05:00|16.34|14.78|16.35|14.79|16.41|14.85|16.3|14.75|0
1659100200000|2022-07-29 13:10:00|16.34|14.78|16.37|14.81|16.41|14.85|16.33|14.77|0
1659100500000|2022-07-29 13:15:00|16.38|14.82|16.37|14.81|16.4|14.84|16.34|14.79|0
1659100800000|2022-07-29 13:20:00|16.38|14.82|16.26|14.71|16.41|14.85|16.25|14.7|0
1659101100000|2022-07-29 13:25:00|16.27|14.72|16.25|14.7|16.3|14.74|16.2|14.66|0
1659101400000|2022-07-29 13:30:00|16.22|14.67|16.38|14.82|16.49|14.92|16.07|14.54|0
1659101700000|2022-07-29 13:35:00|16.45|14.88|15.88|14.37|16.54|14.97|15.87|14.36|0
1659102000000|2022-07-29 13:40:00|15.86|14.35|15.6|14.12|15.88|14.37|15.47|14|0
1659102300000|2022-07-29 13:45:00|15.62|14.13|15.48|14.01|15.62|14.13|15.34|13.88|0
1659102600000|2022-07-29 13:50:00|15.47|14|15.58|14.09|15.7|14.2|15.47|14|0
1659102900000|2022-07-29 13:55:00|15.56|14.08|15.54|14.06|15.64|14.15|15.44|13.97|0
1659103200000|2022-07-29 14:00:00|15.52|14.05|15.24|13.79|15.66|14.17|15.22|13.77|0
1659103500000|2022-07-29 14:05:00|15.23|13.78|15.25|13.8|15.76|14.26|15.04|13.6|0
1659103800000|2022-07-29 14:10:00|15.26|13.81|15.14|13.7|15.3|13.85|14.96|13.54|0
1659104100000|2022-07-29 14:15:00|15.12|13.68|15.07|13.64|15.22|13.77|15.07|13.64|0
1659104400000|2022-07-29 14:20:00|15.1|13.63|14.93|13.51|15.14|13.69|14.9|13.48|0
1659104700000|2022-07-29 14:25:00|14.9|13.49|14.8|13.39|14.93|13.51|14.66|13.26|0
1659105000000|2022-07-29 14:30:00|14.78|13.37|14.95|13.52|14.97|13.55|14.72|13.32|0
1659105300000|2022-07-29 14:35:00|14.96|13.54|14.86|13.44|14.98|13.56|14.83|13.42|0
1659105600000|2022-07-29 14:40:00|14.84|13.43|14.74|13.34|14.9|13.48|14.73|13.32|0
1659105900000|2022-07-29 14:45:00|14.75|13.35|14.85|13.43|14.86|13.44|14.67|13.27|0
1659106200000|2022-07-29 14:50:00|14.84|13.44|15.09|13.65|15.15|13.71|14.81|13.4|0
1659106500000|2022-07-29 14:55:00|15.1|13.66|15.4|13.94|15.4|13.94|15.06|13.63|0
1659106800000|2022-07-29 15:00:00|15.41|13.95|15.56|14.08|15.58|14.09|15.32|13.86|0
1659107100000|2022-07-29 15:05:00|15.54|14.06|15.46|13.99|15.55|14.07|15.38|13.91|0
1659107400000|2022-07-29 15:10:00|15.47|14|15.45|13.97|15.66|14.17|15.18|13.73|0
1659107700000|2022-07-29 15:15:00|15.43|13.96|15.36|13.9|15.54|14.06|15.35|13.89|0
1659108000000|2022-07-29 15:20:00|15.37|13.93|15.63|14.14|15.63|14.14|15.35|13.89|0
1659108300000|2022-07-29 15:25:00|15.64|14.15|15.44|13.97|15.82|14.32|15.42|13.95|0
1659108600000|2022-07-29 15:30:00|15.46|13.99|15.67|14.17|15.76|14.26|11.91|10.51|0
1659108900000|2022-07-29 15:35:00|15.66|14.18|15.4|13.93|15.67|14.18|15.4|13.93|0
1659109200000|2022-07-29 15:40:00|15.39|13.92|15.19|13.74|15.42|13.95|15.19|13.74|0
1659109500000|2022-07-29 15:45:00|15.2|13.75|15.29|13.83|15.29|13.83|15.15|13.71|0
1659109800000|2022-07-29 15:50:00|15.28|13.82|15.16|13.72|15.33|13.87|15.13|13.69|0
1659110100000|2022-07-29 15:55:00|15.15|13.71|15.2|13.75|15.23|13.78|15.12|13.68|0
1659110400000|2022-07-29 16:00:00|15.19|13.74|15.15|13.7|15.58|14.1|14.9|13.48|0
1659110700000|2022-07-29 16:05:00|15.16|13.72|15.36|13.9|15.41|13.94|15.16|13.72|0
1659111000000|2022-07-29 16:10:00|15.33|13.87|15.29|13.83|15.33|13.87|15.17|13.73|0
1659111300000|2022-07-29 16:15:00|15.28|13.82|15.12|13.68|15.29|13.83|15.07|13.64|0
1659111600000|2022-07-29 16:20:00|15.13|13.69|15.12|13.68|15.21|13.76|15.08|13.64|0
1659111900000|2022-07-29 16:25:00|15.14|13.7|15.13|13.69|15.18|13.73|15.09|13.65|0
1659112200000|2022-07-29 16:30:00|15.12|13.68|15.09|13.65|15.15|13.71|15.03|13.6|0
1659112500000|2022-07-29 16:35:00|15.1|13.66|15.03|13.6|15.22|13.77|15.01|13.58|0
1659112800000|2022-07-29 16:40:00|15.04|13.61|15.01|13.58|15.1|13.66|15|13.58|0
1659113100000|2022-07-29 16:45:00|15.02|13.59|14.9|13.48|15.04|13.61|14.87|13.45|0
1659113400000|2022-07-29 16:50:00|14.91|13.49|14.76|13.36|14.91|13.49|14.76|13.36|0
1659113700000|2022-07-29 16:55:00|14.77|13.35|14.82|13.4|14.83|13.42|14.73|13.33|0
1659114000000|2022-07-29 17:00:00|14.83|13.41|14.9|13.48|14.93|13.51|14.8|13.39|0
1659114300000|2022-07-29 17:05:00|14.91|13.49|15.14|13.7|15.17|13.72|14.84|13.43|0
1659114600000|2022-07-29 17:10:00|15.13|13.69|15.12|13.68|15.21|13.76|15.09|13.65|0
1659114900000|2022-07-29 17:15:00|15.11|13.67|15.13|13.69|15.16|13.71|15.09|13.66|0
1659115200000|2022-07-29 17:20:00|15.12|13.68|15.15|13.71|15.19|13.74|15.08|13.65|0
1659115500000|2022-07-29 17:25:00|15.16|13.72|15.24|13.79|15.26|13.81|15.14|13.69|0
1659115800000|2022-07-29 17:30:00|15.25|13.8|15.19|13.74|15.25|13.8|15.11|13.67|0
1659116100000|2022-07-29 17:35:00|15.2|13.75|15.09|13.65|15.21|13.77|15.08|13.64|0
1659116400000|2022-07-29 17:40:00|15.08|13.64|14.83|13.41|15.11|13.67|14.83|13.41|0
1659116700000|2022-07-29 17:45:00|14.82|13.42|14.79|13.38|14.85|13.44|14.75|13.35|0
1659117000000|2022-07-29 17:50:00|14.8|13.39|14.69|13.29|14.8|13.39|14.68|13.28|0
1659117300000|2022-07-29 17:55:00|14.68|13.28|14.94|13.52|14.97|13.54|14.64|13.24|0
1659117600000|2022-07-29 18:00:00|14.93|13.51|14.9|13.49|15.02|13.59|14.89|13.47|0
1659117900000|2022-07-29 18:05:00|14.89|13.48|14.8|13.39|14.9|13.48|14.8|13.39|0
1659118200000|2022-07-29 18:10:00|14.81|13.4|15.06|13.62|15.09|13.65|14.81|13.4|0
1659118500000|2022-07-29 18:15:00|15.07|13.63|14.96|13.54|15.11|13.67|14.96|13.53|0
1659118800000|2022-07-29 18:20:00|14.97|13.55|15.2|13.75|15.23|13.78|14.95|13.53|0
1659119100000|2022-07-29 18:25:00|15.21|13.76|15.14|13.7|15.25|13.8|15.13|13.69|0
1659119400000|2022-07-29 18:30:00|15.13|13.69|15.12|13.68|15.2|13.75|15.11|13.67|0
1659119700000|2022-07-29 18:35:00|15.11|13.67|15.08|13.64|15.12|13.68|14.98|13.56|0
1659120000000|2022-07-29 18:40:00|15.11|13.67|15.16|13.71|15.2|13.75|15.08|13.64|0
1659120300000|2022-07-29 18:45:00|15.15|13.72|15.13|13.69|15.19|13.75|15.07|13.63|0
1659120600000|2022-07-29 18:50:00|15.14|13.7|15.08|13.64|15.17|13.72|15.06|13.62|0
1659120900000|2022-07-29 18:55:00|15.09|13.66|15.04|13.61|15.12|13.68|15.03|13.6|0
1659121200000|2022-07-29 19:00:00|15.02|13.59|14.86|13.45|15.06|13.62|14.86|13.45|0
1659121500000|2022-07-29 19:05:00|14.87|13.46|15.18|13.73|15.18|13.74|14.87|13.46|0
1659121800000|2022-07-29 19:10:00|15.17|13.72|15.09|13.66|15.22|13.77|15.09|13.66|0
1659122100000|2022-07-29 19:15:00|15.1|13.65|14.92|13.5|15.19|13.74|14.9|13.48|0
1659122400000|2022-07-29 19:20:00|14.93|13.51|14.85|13.44|14.95|13.53|14.85|13.44|0
1659122700000|2022-07-29 19:25:00|14.83|13.42|14.74|13.33|14.84|13.43|14.73|13.32|0
1659123000000|2022-07-29 19:30:00|14.76|13.34|14.67|13.27|14.86|13.44|14.67|13.27|0
1659123300000|2022-07-29 19:35:00|14.66|13.26|14.75|13.35|14.75|13.35|14.65|13.25|0
1659123600000|2022-07-29 19:40:00|14.76|13.36|14.72|13.32|14.82|13.41|14.68|13.28|0
1659123900000|2022-07-29 19:45:00|14.74|13.34|14.7|13.3|14.78|13.37|14.66|13.26|0
1659124200000|2022-07-29 19:50:00|14.71|13.31|14.9|13.48|14.9|13.48|14.66|13.26|0
1659124500000|2022-07-29 19:55:00|14.89|13.47|15.02|13.59|15.04|13.6|14.89|13.47|0
1659124800000|2022-07-29 20:00:00|14.91|13.49|14.97|13.55|14.97|13.55|14.88|13.46|0
1659125100000|2022-07-29 20:05:00|14.95|13.53|15.03|13.6|15.03|13.6|14.94|13.51|0
1659125400000|2022-07-29 20:10:00|15.02|13.59|15.01|13.58|15.03|13.6|14.98|13.55|0
1659313800000|2022-08-01 00:30:00|14.99|13.39|14.99|13.39|14.99|13.39|14.96|13.36|0
1659314100000|2022-08-01 00:35:00|15|13.4|15.01|13.41|15.03|13.43|14.96|13.36|0
1659314400000|2022-08-01 00:40:00|15.02|13.42|14.99|13.39|15.02|13.42|14.96|13.36|0
1659314700000|2022-08-01 00:45:00|14.98|13.38|14.98|13.38|14.99|13.39|14.95|13.35|0
1659315000000|2022-08-01 00:50:00|14.97|13.37|14.98|13.38|14.98|13.38|14.95|13.35|0
1659315300000|2022-08-01 00:55:00|14.97|13.37|14.99|13.39|15.02|13.42|14.97|13.37|0
1659315600000|2022-08-01 01:00:00|14.98|13.38|15.03|13.43|15.03|13.43|14.97|13.37|0
1659315900000|2022-08-01 01:05:00|15.04|13.44|15.04|13.44|15.06|13.46|15.01|13.41|0
1659316200000|2022-08-01 01:10:00|15.05|13.45|14.97|13.37|15.05|13.45|14.96|13.36|0
1659316500000|2022-08-01 01:15:00|14.98|13.38|14.92|13.32|15|13.4|14.92|13.32|0
1659316800000|2022-08-01 01:20:00|14.91|13.31|14.97|13.37|14.97|13.37|14.9|13.3|0
1659317100000|2022-08-01 01:25:00|14.96|13.36|14.94|13.34|14.97|13.37|14.93|13.33|0
1659317400000|2022-08-01 01:30:00|14.95|13.35|14.9|13.3|15|13.4|14.89|13.29|0
1659317700000|2022-08-01 01:35:00|14.89|13.29|14.89|13.29|14.93|13.33|14.86|13.26|0
1659318000000|2022-08-01 01:40:00|14.9|13.3|14.93|13.33|14.96|13.36|14.88|13.28|0
1659318300000|2022-08-01 01:45:00|14.94|13.34|15|13.4|15.01|13.41|14.93|13.33|0
1659318600000|2022-08-01 01:50:00|15.01|13.41|14.93|13.33|15.01|13.41|14.92|13.32|0
1659318900000|2022-08-01 01:55:00|14.94|13.34|14.91|13.31|14.96|13.36|14.88|13.28|0
1659319200000|2022-08-01 02:00:00|14.92|13.32|14.96|13.36|14.96|13.36|14.91|13.31|0
1659319500000|2022-08-01 02:05:00|14.95|13.35|14.96|13.36|14.97|13.37|14.93|13.33|0
1659319800000|2022-08-01 02:10:00|14.97|13.37|14.96|13.36|15|13.4|14.96|13.36|0
1659320100000|2022-08-01 02:15:00|14.97|13.37|14.98|13.38|14.99|13.39|14.96|13.36|0
1659320400000|2022-08-01 02:20:00|14.97|13.37|14.96|13.36|14.98|13.38|14.96|13.36|0
1659320700000|2022-08-01 02:25:00|14.95|13.35|14.88|13.28|14.96|13.36|14.88|13.28|0
1659321000000|2022-08-01 02:30:00|14.87|13.27|14.91|13.31|14.91|13.31|14.86|13.26|0
1659321300000|2022-08-01 02:35:00|14.9|13.3|14.93|13.33|14.94|13.34|14.9|13.3|0
1659321600000|2022-08-01 02:40:00|14.92|13.32|14.93|13.33|14.94|13.34|14.91|13.31|0
1659321900000|2022-08-01 02:45:00|14.92|13.32|14.9|13.3|14.92|13.32|14.88|13.28|0
1659322200000|2022-08-01 02:50:00|14.91|13.31|14.89|13.29|14.92|13.32|14.89|13.29|0
1659322500000|2022-08-01 02:55:00|14.87|13.27|14.88|13.28|14.89|13.29|14.85|13.25|0
1659322800000|2022-08-01 03:00:00|14.89|13.29|14.92|13.32|14.92|13.32|14.88|13.28|0
1659323100000|2022-08-01 03:05:00|14.93|13.33|14.93|13.33|14.96|13.36|14.91|13.31|0
1659323400000|2022-08-01 03:10:00|14.94|13.34|14.94|13.34|14.96|13.36|14.92|13.32|0
1659323700000|2022-08-01 03:15:00|14.93|13.33|15.02|13.42|15.02|13.42|14.93|13.33|0
1659324000000|2022-08-01 03:20:00|15.03|13.43|15.07|13.47|15.07|13.47|15.03|13.43|0
1659324300000|2022-08-01 03:25:00|15.06|13.46|15.09|13.49|15.12|13.52|15.05|13.45|0
1659324600000|2022-08-01 03:30:00|15.1|13.5|15.07|13.47|15.11|13.51|15.07|13.47|0
1659324900000|2022-08-01 03:35:00|15.08|13.48|15.06|13.46|15.08|13.48|15.06|13.46|0
1659325200000|2022-08-01 03:40:00|15.07|13.47|15.06|13.46|15.07|13.47|15.06|13.46|0
1659325500000|2022-08-01 03:45:00|15.07|13.47|15.1|13.5|15.1|13.5|15.07|13.47|0
1659325800000|2022-08-01 03:50:00|15.09|13.49|15.08|13.48|15.1|13.5|15.07|13.47|0
1659326100000|2022-08-01 03:55:00|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1659326400000|2022-08-01 04:00:00|15.07|13.47|15.07|13.47|15.09|13.49|15.07|13.47|0
1659326700000|2022-08-01 04:05:00|15.06|13.46|15.09|13.49|15.09|13.49|15.06|13.46|0
1659327000000|2022-08-01 04:10:00|15.1|13.5|15.07|13.47|15.1|13.5|15.06|13.46|0
1659327300000|2022-08-01 04:15:00|15.06|13.46|15.01|13.41|15.06|13.46|15.01|13.41|0
1659327600000|2022-08-01 04:20:00|15.02|13.42|15|13.4|15.03|13.43|15|13.4|0
1659327900000|2022-08-01 04:25:00|15.01|13.41|14.99|13.39|15.02|13.42|14.99|13.39|0
1659328200000|2022-08-01 04:30:00|15|13.4|15|13.4|15.02|13.42|14.99|13.39|0
1659328500000|2022-08-01 04:35:00|14.99|13.39|15.04|13.44|15.04|13.44|14.99|13.39|0
1659328800000|2022-08-01 04:40:00|15.03|13.43|15.02|13.42|15.03|13.43|15.01|13.41|0
1659329100000|2022-08-01 04:45:00|15.01|13.41|15.03|13.43|15.03|13.43|15.01|13.41|0
1659329400000|2022-08-01 04:50:00|15.02|13.42|15.01|13.41|15.04|13.44|15.01|13.41|0
1659329700000|2022-08-01 04:55:00|15|13.4|14.98|13.38|15.01|13.41|14.98|13.38|0
1659330000000|2022-08-01 05:00:00|14.97|13.37|15|13.4|15|13.4|14.97|13.37|0
1659330300000|2022-08-01 05:05:00|15.01|13.41|15|13.4|15.01|13.41|14.98|13.38|0
1659330600000|2022-08-01 05:10:00|15.01|13.41|15.05|13.45|15.06|13.46|15|13.4|0
1659330900000|2022-08-01 05:15:00|15.04|13.44|15.03|13.43|15.06|13.46|15.02|13.42|0
1659331200000|2022-08-01 05:20:00|15.04|13.44|15.05|13.45|15.05|13.45|15.01|13.41|0
1659331500000|2022-08-01 05:25:00|15.04|13.44|15.02|13.42|15.04|13.44|15.01|13.41|0
1659331800000|2022-08-01 05:30:00|15.01|13.41|15.02|13.42|15.02|13.42|14.96|13.36|0
1659332100000|2022-08-01 05:35:00|15.04|13.44|15.08|13.48|15.08|13.48|15.02|13.42|0
1659332400000|2022-08-01 05:40:00|15.12|13.52|15.13|13.53|15.15|13.55|15.11|13.51|0
1659332700000|2022-08-01 05:45:00|15.14|13.54|15.07|13.47|15.14|13.54|15.07|13.47|0
1659333000000|2022-08-01 05:50:00|15.06|13.46|15|13.4|15.07|13.47|15|13.4|0
1659333300000|2022-08-01 05:55:00|15.01|13.41|14.96|13.36|15.01|13.41|14.96|13.36|0
1659333600000|2022-08-01 06:00:00|14.95|13.35|14.93|13.33|14.96|13.36|14.92|13.32|0
1659333900000|2022-08-01 06:05:00|14.92|13.32|14.96|13.36|14.96|13.36|14.92|13.32|0
1659334200000|2022-08-01 06:10:00|14.95|13.35|14.92|13.32|14.98|13.38|14.92|13.32|0
1659334500000|2022-08-01 06:15:00|14.91|13.31|14.97|13.37|14.98|13.38|14.91|13.31|0
1659334800000|2022-08-01 06:20:00|14.96|13.36|15.01|13.41|15.01|13.41|14.94|13.34|0
1659335100000|2022-08-01 06:25:00|15|13.4|14.96|13.36|15.02|13.42|14.96|13.36|0
1659335400000|2022-08-01 06:30:00|14.97|13.37|15|13.4|15.03|13.43|14.96|13.36|0
1659335700000|2022-08-01 06:35:00|15.01|13.41|15|13.4|15.03|13.43|14.98|13.38|0
1659336000000|2022-08-01 06:40:00|14.99|13.39|14.96|13.36|15|13.4|14.95|13.35|0
1659336300000|2022-08-01 06:45:00|14.95|13.35|14.93|13.33|14.96|13.36|14.91|13.31|0
1659336600000|2022-08-01 06:50:00|14.92|13.32|14.92|13.32|14.95|13.35|14.91|13.31|0
1659336900000|2022-08-01 06:55:00|14.93|13.33|14.91|13.31|14.93|13.33|14.9|13.3|0
1659337200000|2022-08-01 07:00:00|14.84|13.24|14.78|13.18|14.87|13.27|14.77|13.17|0
1659337500000|2022-08-01 07:05:00|14.67|13.27|14.67|13.27|14.72|13.32|14.64|13.24|0
1659337800000|2022-08-01 07:10:00|14.65|13.25|14.67|13.27|14.69|13.29|14.62|13.22|0
1659338100000|2022-08-01 07:15:00|14.68|13.28|14.71|13.3|14.73|13.33|14.66|13.26|0
1659338400000|2022-08-01 07:20:00|14.72|13.31|14.65|13.25|14.72|13.32|14.64|13.24|0
1659338700000|2022-08-01 07:25:00|14.66|13.26|14.69|13.29|14.7|13.3|14.64|13.24|0
1659339000000|2022-08-01 07:30:00|14.68|13.28|14.56|13.16|14.68|13.28|14.54|13.14|0
1659339300000|2022-08-01 07:35:00|14.55|13.15|14.5|13.1|14.55|13.15|14.46|13.06|0
1659339600000|2022-08-01 07:40:00|14.51|13.11|14.53|13.13|14.55|13.15|14.48|13.08|0
1659339900000|2022-08-01 07:45:00|14.52|13.12|14.54|13.14|14.55|13.15|14.5|13.1|0
1659340200000|2022-08-01 07:50:00|14.55|13.15|14.59|13.19|14.62|13.22|14.54|13.14|0
1659340500000|2022-08-01 07:55:00|14.58|13.18|14.58|13.18|14.62|13.22|14.56|13.16|0
1659340800000|2022-08-01 08:00:00|14.59|13.19|14.58|13.18|14.61|13.21|14.56|13.16|0
1659341100000|2022-08-01 08:05:00|14.57|13.17|14.54|13.14|14.6|13.2|14.53|13.13|0
1659341400000|2022-08-01 08:10:00|14.53|13.13|14.6|13.2|14.64|13.24|14.47|13.07|0
1659341700000|2022-08-01 08:15:00|14.59|13.19|14.6|13.2|14.61|13.21|14.56|13.16|0
1659342000000|2022-08-01 08:20:00|14.61|13.21|14.65|13.25|14.65|13.25|14.59|13.19|0
1659342300000|2022-08-01 08:25:00|14.64|13.24|14.64|13.24|14.68|13.28|14.63|13.23|0
1659342600000|2022-08-01 08:30:00|14.65|13.25|14.61|13.21|14.65|13.25|14.6|13.2|0
1659342900000|2022-08-01 08:35:00|14.62|13.22|14.65|13.25|14.67|13.27|14.6|13.2|0
1659343200000|2022-08-01 08:40:00|14.64|13.24|14.71|13.31|14.71|13.31|14.64|13.24|0
1659343500000|2022-08-01 08:45:00|14.7|13.3|14.78|13.38|14.78|13.38|14.69|13.29|0
1659343800000|2022-08-01 08:50:00|14.79|13.37|14.77|13.36|14.82|13.41|14.77|13.36|0
1659344100000|2022-08-01 08:55:00|14.78|13.37|14.76|13.36|14.79|13.38|14.76|13.35|0
1659344400000|2022-08-01 09:00:00|14.75|13.35|14.72|13.31|14.77|13.37|14.7|13.3|0
1659344700000|2022-08-01 09:05:00|14.71|13.3|14.7|13.3|14.74|13.33|14.69|13.29|0
1659345000000|2022-08-01 09:10:00|14.69|13.29|14.63|13.23|14.7|13.3|14.62|13.22|0
1659345300000|2022-08-01 09:15:00|14.64|13.24|14.65|13.25|14.67|13.27|14.63|13.23|0
1659345600000|2022-08-01 09:20:00|14.64|13.24|14.63|13.23|14.66|13.26|14.63|13.23|0
1659345900000|2022-08-01 09:25:00|14.62|13.22|14.66|13.26|14.67|13.27|14.61|13.21|0
1659346200000|2022-08-01 09:30:00|14.67|13.27|14.54|13.14|14.67|13.27|14.52|13.12|0
1659346500000|2022-08-01 09:35:00|14.53|13.13|14.51|13.11|14.56|13.16|14.49|13.09|0
1659346800000|2022-08-01 09:40:00|14.52|13.12|14.54|13.14|14.55|13.15|14.51|13.11|0
1659347100000|2022-08-01 09:45:00|14.53|13.13|14.49|13.09|14.55|13.15|14.49|13.09|0
1659347400000|2022-08-01 09:50:00|14.48|13.08|14.54|13.14|14.54|13.14|14.48|13.08|0
1659347700000|2022-08-01 09:55:00|14.55|13.15|14.54|13.14|14.55|13.15|14.51|13.11|0
1659348000000|2022-08-01 10:00:00|14.53|13.13|14.49|13.09|14.56|13.16|14.49|13.09|0
1659348300000|2022-08-01 10:05:00|14.48|13.08|14.5|13.1|14.52|13.12|14.44|13.04|0
1659348600000|2022-08-01 10:10:00|14.49|13.09|14.56|13.16|14.57|13.17|14.49|13.09|0
1659348900000|2022-08-01 10:15:00|14.57|13.17|14.52|13.12|14.57|13.17|14.51|13.11|0
1659349200000|2022-08-01 10:20:00|14.51|13.11|14.55|13.15|14.58|13.18|14.51|13.11|0
1659349500000|2022-08-01 10:25:00|14.56|13.16|14.52|13.12|14.56|13.16|14.52|13.12|0
1659349800000|2022-08-01 10:30:00|14.53|13.13|14.52|13.12|14.58|13.18|14.52|13.12|0
1659350100000|2022-08-01 10:35:00|14.53|13.13|14.54|13.14|14.54|13.14|14.51|13.11|0
1659350400000|2022-08-01 10:40:00|14.53|13.13|14.55|13.15|14.56|13.16|14.53|13.13|0
1659350700000|2022-08-01 10:45:00|14.56|13.16|14.58|13.18|14.58|13.18|14.54|13.14|0
1659351000000|2022-08-01 10:50:00|14.57|13.17|14.56|13.16|14.58|13.18|14.54|13.14|0
1659351300000|2022-08-01 10:55:00|14.55|13.15|14.53|13.13|14.57|13.17|14.52|13.12|0
1659351600000|2022-08-01 11:00:00|14.52|13.12|14.51|13.11|14.54|13.14|14.5|13.1|0
1659351900000|2022-08-01 11:05:00|14.52|13.12|14.51|13.11|14.52|13.12|14.47|13.07|0
1659352200000|2022-08-01 11:10:00|14.5|13.1|14.44|13.04|14.52|13.12|14.42|13.02|0
1659352500000|2022-08-01 11:15:00|14.43|13.03|14.44|13.04|14.46|13.06|14.42|13.02|0
1659352800000|2022-08-01 11:20:00|14.43|13.03|14.45|13.05|14.45|13.05|14.4|13|0
1659353100000|2022-08-01 11:25:00|14.44|13.04|14.23|12.83|14.45|13.05|14.2|12.8|0
1659353400000|2022-08-01 11:30:00|14.21|12.81|14.27|12.87|14.28|12.88|14.21|12.81|0
1659353700000|2022-08-01 11:35:00|14.28|12.88|14.24|12.84|14.28|12.88|14.24|12.84|0
1659354000000|2022-08-01 11:40:00|14.23|12.83|14.16|12.76|14.24|12.84|14.1|12.7|0
1659354300000|2022-08-01 11:45:00|14.15|12.75|14.11|12.71|14.15|12.75|14.04|12.64|0
1659354600000|2022-08-01 11:50:00|14.12|12.72|14.17|12.77|14.17|12.77|14.11|12.71|0
1659354900000|2022-08-01 11:55:00|14.18|12.78|14.22|12.82|14.23|12.83|14.18|12.78|0
1659355200000|2022-08-01 12:00:00|14.23|12.83|14.3|12.9|14.3|12.9|14.22|12.82|0
1659355500000|2022-08-01 12:05:00|14.31|12.91|14.38|12.98|14.42|13.02|14.31|12.91|0
1659355800000|2022-08-01 12:10:00|14.39|12.99|14.41|13.01|14.44|13.04|14.37|12.97|0
1659356100000|2022-08-01 12:15:00|14.42|13.02|14.44|13.04|14.45|13.05|14.39|12.99|0
1659356400000|2022-08-01 12:20:00|14.43|13.03|14.47|13.07|14.49|13.09|14.42|13.02|0
1659356700000|2022-08-01 12:25:00|14.46|13.06|14.5|13.1|14.57|13.17|14.46|13.06|0
1659357000000|2022-08-01 12:30:00|14.49|13.09|14.53|13.13|14.56|13.16|14.44|13.04|0
1659357300000|2022-08-01 12:35:00|14.54|13.14|14.56|13.16|14.59|13.19|14.52|13.12|0
1659357600000|2022-08-01 12:40:00|14.57|13.17|14.57|13.17|14.64|13.24|14.56|13.16|0
1659357900000|2022-08-01 12:45:00|14.56|13.16|14.72|13.32|14.74|13.34|14.56|13.16|0
1659358200000|2022-08-01 12:50:00|14.71|13.31|14.89|13.47|14.9|13.48|14.66|13.26|0
1659358500000|2022-08-01 12:55:00|14.88|13.48|14.9|13.48|14.9|13.48|14.82|13.41|0
1659358800000|2022-08-01 13:00:00|14.92|13.5|15.1|13.66|15.16|13.71|14.89|13.47|0
1659359100000|2022-08-01 13:05:00|15.08|13.64|14.89|13.47|15.09|13.65|14.89|13.47|0
1659359400000|2022-08-01 13:10:00|14.88|13.48|14.86|13.45|14.94|13.52|14.86|13.45|0
1659359700000|2022-08-01 13:15:00|14.87|13.46|15.02|13.59|15.04|13.61|14.86|13.45|0
1659360000000|2022-08-01 13:20:00|15.03|13.6|14.9|13.48|15.07|13.63|14.9|13.48|0
1659360300000|2022-08-01 13:25:00|14.91|13.49|15|13.57|15.04|13.6|14.89|13.48|0
1659360600000|2022-08-01 13:30:00|14.97|13.55|14.78|13.38|15.26|13.81|14.17|12.77|0
1659360900000|2022-08-01 13:35:00|14.81|13.4|15.07|13.63|15.29|13.83|14.7|13.3|0
1659361200000|2022-08-01 13:40:00|15.05|13.61|14.8|13.39|15.12|13.68|14.72|13.32|0
1659361500000|2022-08-01 13:45:00|14.81|13.4|14.79|13.38|14.91|13.49|14.71|13.31|0
1659361800000|2022-08-01 13:50:00|14.78|13.37|14.46|13.06|14.82|13.41|14.4|13|0
1659362100000|2022-08-01 13:55:00|14.47|13.07|14.51|13.11|14.53|13.13|14.33|12.93|0
1659362400000|2022-08-01 14:00:00|14.52|13.12|14.39|12.99|14.65|13.25|14.26|12.86|0
1659362700000|2022-08-01 14:05:00|14.41|13.01|14.13|12.73|14.41|13.01|13.99|12.59|0
1659363000000|2022-08-01 14:10:00|14.14|12.74|14.72|13.32|15.36|13.9|14.14|12.74|0
1659363300000|2022-08-01 14:15:00|14.7|13.3|15.18|13.74|15.18|13.74|14.69|13.29|0
1659363600000|2022-08-01 14:20:00|15.19|13.75|15.18|13.74|15.34|13.88|15.11|13.67|0
1659363900000|2022-08-01 14:25:00|15.19|13.75|15.45|13.98|15.55|14.07|15.18|13.74|0
1659364200000|2022-08-01 14:30:00|15.44|13.97|15.33|13.87|15.44|13.97|15.23|13.78|0
1659364500000|2022-08-01 14:35:00|15.32|13.86|15.14|13.7|15.36|13.9|15.14|13.7|0
1659364800000|2022-08-01 14:40:00|15.13|13.69|14.85|13.44|15.13|13.69|14.83|13.42|0
1659365100000|2022-08-01 14:45:00|14.84|13.42|14.66|13.26|14.88|13.46|14.6|13.2|0
1659365400000|2022-08-01 14:50:00|14.65|13.25|14.92|13.5|15.07|13.64|14.6|13.2|0
1659365700000|2022-08-01 14:55:00|14.93|13.52|14.98|13.55|15.03|13.6|14.93|13.5|0
1659366000000|2022-08-01 15:00:00|14.96|13.53|15.1|13.66|15.12|13.68|14.85|13.43|0
1659366300000|2022-08-01 15:05:00|15.09|13.65|15.17|13.72|15.25|13.8|15.08|13.64|0
1659366600000|2022-08-01 15:10:00|15.15|13.71|15|13.57|15.19|13.75|14.99|13.56|0
1659366900000|2022-08-01 15:15:00|14.99|13.56|15.45|13.98|15.45|13.98|14.99|13.56|0
1659367200000|2022-08-01 15:20:00|15.47|13.99|15.09|13.66|15.5|14.03|15.07|13.63|0
1659367500000|2022-08-01 15:25:00|15.1|13.68|15.02|13.59|15.15|13.7|14.93|13.51|0
1659367800000|2022-08-01 15:30:00|15.01|13.58|15.24|13.79|15.3|13.84|15.01|13.58|0
1659368100000|2022-08-01 15:35:00|15.22|13.77|15.22|13.77|15.32|13.86|15.18|13.73|0
1659368400000|2022-08-01 15:40:00|15.23|13.78|15.05|13.62|15.27|13.81|15.05|13.61|0
1659368700000|2022-08-01 15:45:00|15.08|13.61|14.89|13.47|15.12|13.68|14.89|13.47|0
1659369000000|2022-08-01 15:50:00|14.9|13.48|15|13.57|15|13.57|14.86|13.45|0
1659369300000|2022-08-01 15:55:00|14.99|13.56|15.09|13.65|15.09|13.65|14.99|13.56|0
1659369600000|2022-08-01 16:00:00|15.08|13.64|15.2|13.75|15.24|13.78|15.03|13.6|0
1659369900000|2022-08-01 16:05:00|15.19|13.74|15.3|13.84|15.3|13.84|15.14|13.7|0
1659370200000|2022-08-01 16:10:00|15.29|13.83|15.48|14.01|15.58|14.1|15.2|13.75|0
1659370500000|2022-08-01 16:15:00|15.47|14|15.4|13.93|15.54|14.06|15.38|13.92|0
1659370800000|2022-08-01 16:20:00|15.41|13.94|15.28|13.83|15.43|13.96|15.22|13.77|0
1659371100000|2022-08-01 16:25:00|15.29|13.84|15.27|13.82|15.31|13.85|15.21|13.76|0
1659371400000|2022-08-01 16:30:00|15.26|13.81|15.28|13.83|15.4|13.93|15.26|13.8|0
1659371700000|2022-08-01 16:35:00|15.27|13.82|15.35|13.89|15.42|13.96|15.26|13.81|0
1659372000000|2022-08-01 16:40:00|15.36|13.9|15.33|13.87|15.46|13.99|15.31|13.85|0
1659372300000|2022-08-01 16:45:00|15.3|13.84|15.34|13.88|15.38|13.91|15.17|13.73|0
1659372600000|2022-08-01 16:50:00|15.32|13.86|15.4|13.94|15.42|13.95|15.32|13.86|0
1659372900000|2022-08-01 16:55:00|15.39|13.93|15.37|13.9|15.53|14.05|15.36|13.9|0
1659373200000|2022-08-01 17:00:00|15.38|13.92|15.74|14.25|15.76|14.26|15.37|13.9|0
1659373500000|2022-08-01 17:05:00|15.72|14.24|15.53|14.05|15.79|14.29|15.47|14|0
1659373800000|2022-08-01 17:10:00|15.55|14.06|15.49|14.01|15.66|14.17|15.48|14.01|0
1659374100000|2022-08-01 17:15:00|15.46|13.99|15.78|14.28|15.79|14.28|15.43|13.96|0
1659374400000|2022-08-01 17:20:00|15.77|14.27|15.78|14.27|15.89|14.37|15.67|14.18|0
1659374700000|2022-08-01 17:25:00|15.76|14.26|15.98|14.46|15.99|14.47|15.75|14.25|0
1659375000000|2022-08-01 17:30:00|16|14.47|16.13|14.59|16.13|14.59|15.9|14.38|0
1659375300000|2022-08-01 17:35:00|16.12|14.58|16.04|14.51|16.14|14.61|16|14.47|0
1659375600000|2022-08-01 17:40:00|16.03|14.52|16.14|14.61|16.23|14.68|15.99|14.47|0
1659375900000|2022-08-01 17:45:00|16.16|14.62|16.19|14.65|16.39|14.83|16.15|14.61|0
1659376200000|2022-08-01 17:50:00|16.21|14.66|16.21|14.66|16.35|14.79|16.18|14.64|0
1659376500000|2022-08-01 17:55:00|16.22|14.67|16.04|14.51|16.31|14.76|15.23|13.78|0
1659376800000|2022-08-01 18:00:00|16.08|14.55|16.15|14.61|16.32|14.76|16.05|14.52|0
1659377100000|2022-08-01 18:05:00|16.16|14.62|16.04|14.51|16.24|14.69|16.03|14.5|0
1659377400000|2022-08-01 18:10:00|16.07|14.54|15.87|14.36|16.17|14.63|15.87|14.36|0
1659377700000|2022-08-01 18:15:00|15.85|14.34|16.01|14.48|16.05|14.52|15.78|14.28|0
1659378000000|2022-08-01 18:20:00|16|14.47|15.87|14.35|16.07|14.54|15.87|14.35|0
1659378300000|2022-08-01 18:25:00|15.88|14.36|15.91|14.4|16|14.48|15.86|14.35|0
1659378600000|2022-08-01 18:30:00|15.92|14.41|15.85|14.34|15.94|14.42|15.81|14.3|0
1659378900000|2022-08-01 18:35:00|15.84|14.33|15.78|14.28|15.85|14.34|15.74|14.24|0
1659379200000|2022-08-01 18:40:00|15.77|14.27|15.97|14.45|15.97|14.45|15.73|14.23|0
1659379500000|2022-08-01 18:45:00|15.96|14.44|15.91|14.39|16.03|14.5|15.87|14.36|0
1659379800000|2022-08-01 18:50:00|15.96|14.44|15.78|14.27|16.05|14.52|15.76|14.26|0
1659380100000|2022-08-01 18:55:00|15.77|14.26|15.53|14.05|15.79|14.28|15.41|13.94|0
1659380400000|2022-08-01 19:00:00|15.52|14.04|15.89|14.38|16.21|14.67|15.5|14.03|0
1659380700000|2022-08-01 19:05:00|15.88|14.37|15.72|14.22|15.95|14.43|15.68|14.19|0
1659381000000|2022-08-01 19:10:00|15.73|14.23|15.67|14.18|15.84|14.33|15.66|14.17|0
1659381300000|2022-08-01 19:15:00|15.65|14.16|15.73|14.24|15.75|14.25|15.59|14.11|0
1659381600000|2022-08-01 19:20:00|15.74|14.25|15.97|14.45|15.99|14.47|15.74|14.25|0
1659381900000|2022-08-01 19:25:00|15.99|14.47|15.99|14.47|16.05|14.52|15.95|14.43|0
1659382200000|2022-08-01 19:30:00|16.01|14.48|15.92|14.41|16.06|14.53|15.9|14.38|0
1659382500000|2022-08-01 19:35:00|15.93|14.42|15.92|14.41|16.01|14.48|15.9|14.39|0
1659382800000|2022-08-01 19:40:00|15.91|14.4|16|14.48|16.03|14.51|15.77|14.26|0
1659383100000|2022-08-01 19:45:00|16.01|14.49|15.87|14.35|16.03|14.51|15.8|14.3|0
1659383400000|2022-08-01 19:50:00|15.72|14.22|16|14.48|16.01|14.49|15.72|14.22|0
1659383700000|2022-08-01 19:55:00|16.02|14.49|16.02|14.49|16.09|14.56|15.9|14.39|0
1659384000000|2022-08-01 20:00:00|15.98|14.46|15.92|14.4|16.07|14.54|15.87|14.36|0
1659384300000|2022-08-01 20:05:00|15.91|14.39|15.93|14.42|15.94|14.43|15.88|14.37|0
1659384600000|2022-08-01 20:10:00|15.92|14.41|15.9|14.38|15.93|14.41|15.87|14.36|0
1659384900000|2022-08-01 20:15:00|15.95|14.35|16.02|14.42|16.04|14.44|15.95|14.35|0
1659385200000|2022-08-01 20:20:00|16.03|14.43|16.01|14.41|16.04|14.44|16|14.4|0
1659385500000|2022-08-01 20:25:00|16|14.4|15.99|14.39|16|14.4|15.96|14.36|0
1659385800000|2022-08-01 20:30:00|15.98|14.38|15.99|14.39|15.99|14.39|15.97|14.37|0
1659386100000|2022-08-01 20:35:00|15.98|14.38|15.96|14.36|15.99|14.39|15.96|14.36|0
1659386400000|2022-08-01 20:40:00|15.95|14.35|15.96|14.36|15.96|14.36|15.95|14.35|0
1659386700000|2022-08-01 20:45:00|15.95|14.35|15.96|14.36|15.96|14.36|15.95|14.35|0
1659387000000|2022-08-01 20:50:00|15.97|14.37|15.95|14.35|15.97|14.37|15.95|14.35|0
1659387300000|2022-08-01 20:55:00|15.94|14.34|15.91|14.31|15.96|14.36|15.91|14.31|0
1659387600000|2022-08-01 21:00:00|15.93|14.33|15.94|14.34|15.94|14.34|15.91|14.31|0
1659387900000|2022-08-01 21:05:00|15.95|14.35|15.96|14.36|15.97|14.37|15.94|14.34|0
1659388200000|2022-08-01 21:10:00|15.95|14.35|15.97|14.37|15.98|14.38|15.95|14.35|0
1659388500000|2022-08-01 21:15:00|15.96|14.36|15.98|14.38|15.99|14.39|15.96|14.36|0
1659388800000|2022-08-01 21:20:00|15.97|14.37|15.99|14.39|16|14.4|15.97|14.37|0
1659389100000|2022-08-01 21:25:00|16|14.4|15.99|14.39|16|14.4|15.98|14.38|0
1659389400000|2022-08-01 21:30:00|15.98|14.38|16|14.4|16.01|14.41|15.98|14.38|0
1659389700000|2022-08-01 21:35:00|16.01|14.41|16.01|14.41|16.02|14.42|15.99|14.39|0
1659390000000|2022-08-01 21:40:00|16|14.4|15.98|14.38|16|14.4|15.98|14.38|0
1659390300000|2022-08-01 21:45:00|15.97|14.37|16|14.4|16.01|14.41|15.97|14.37|0
1659390600000|2022-08-01 21:50:00|15.99|14.39|15.98|14.38|16|14.4|15.98|14.38|0
1659390900000|2022-08-01 21:55:00|15.99|14.39|16|14.4|16|14.4|15.98|14.38|0
1659391200000|2022-08-01 22:00:00|15.97|14.37|16.08|14.48|16.09|14.49|15.97|14.37|0
1659391500000|2022-08-01 22:05:00|16.07|14.47|16.14|14.54|16.15|14.55|16.05|14.45|0
1659391800000|2022-08-01 22:10:00|16.12|14.52|16.09|14.49|16.14|14.54|16.09|14.49|0
1659392100000|2022-08-01 22:15:00|16.08|14.48|16.13|14.53|16.13|14.53|16.05|14.45|0
1659392400000|2022-08-01 22:20:00|16.12|14.52|16.13|14.53|16.16|14.56|16.12|14.52|0
1659392700000|2022-08-01 22:25:00|16.14|14.54|16.13|14.53|16.16|14.56|16.13|14.53|0
1659393000000|2022-08-01 22:30:00|16.12|14.52|16.13|14.53|16.14|14.54|16.07|14.47|0
1659393300000|2022-08-01 22:35:00|16.14|14.54|16.08|14.48|16.16|14.56|16.07|14.47|0
1659393600000|2022-08-01 22:40:00|16.07|14.47|16.09|14.49|16.11|14.51|16.05|14.45|0
1659393900000|2022-08-01 22:45:00|16.08|14.48|16.06|14.46|16.08|14.48|16.04|14.44|0
1659394200000|2022-08-01 22:50:00|16.05|14.45|16.05|14.45|16.06|14.46|16.05|14.45|0
1659394500000|2022-08-01 22:55:00|16.04|14.44|16.06|14.46|16.06|14.46|16.01|14.41|0
1659394800000|2022-08-01 23:00:00|16.07|14.47|16|14.4|16.08|14.48|15.98|14.38|0
1659395100000|2022-08-01 23:05:00|16.01|14.41|15.97|14.37|16.04|14.44|15.93|14.33|0
1659395400000|2022-08-01 23:10:00|15.98|14.38|15.97|14.37|15.99|14.39|15.95|14.35|0
1659395700000|2022-08-01 23:15:00|15.98|14.38|16.05|14.45|16.06|14.46|15.98|14.38|0
1659396000000|2022-08-01 23:20:00|16.04|14.44|16.05|14.45|16.06|14.46|16.03|14.43|0
1659396300000|2022-08-01 23:25:00|16.06|14.46|16.12|14.52|16.12|14.52|16.06|14.46|0
1659396600000|2022-08-01 23:30:00|16.13|14.53|16.15|14.55|16.18|14.58|16.13|14.53|0
1659396900000|2022-08-01 23:35:00|16.14|14.54|16.12|14.52|16.15|14.55|16.12|14.52|0
1659397200000|2022-08-01 23:40:00|16.11|14.51|16.14|14.54|16.15|14.55|16.08|14.48|0
1659397500000|2022-08-01 23:45:00|16.13|14.53|16.18|14.58|16.22|14.62|16.09|14.49|0
1659397800000|2022-08-01 23:50:00|16.2|14.6|16.18|14.58|16.21|14.61|16.13|14.53|0
1659398100000|2022-08-01 23:55:00|16.17|14.57|16.2|14.6|16.22|14.62|16.12|14.52|0
1659398400000|2022-08-02 00:00:00|16.19|14.59|16.26|14.66|16.26|14.66|16.15|14.55|0
1659398700000|2022-08-02 00:05:00|16.25|14.65|16.26|14.66|16.3|14.7|16.25|14.65|0
1659399000000|2022-08-02 00:10:00|16.27|14.67|16.22|14.62|16.29|14.69|16.2|14.6|0
1659399300000|2022-08-02 00:15:00|16.23|14.63|16.31|14.71|16.33|14.73|16.2|14.6|0
1659399600000|2022-08-02 00:20:00|16.32|14.72|16.33|14.73|16.38|14.78|16.3|14.7|0
1659399900000|2022-08-02 00:25:00|16.34|14.74|16.34|14.74|16.4|14.8|16.33|14.73|0
1659400200000|2022-08-02 00:30:00|16.35|14.75|16.36|14.76|16.37|14.77|16.31|14.71|0
1659400500000|2022-08-02 00:35:00|16.35|14.75|16.36|14.76|16.38|14.78|16.32|14.72|0
1659400800000|2022-08-02 00:40:00|16.35|14.75|16.34|14.74|16.4|14.8|16.34|14.74|0
1659401100000|2022-08-02 00:45:00|16.35|14.75|16.38|14.78|16.39|14.79|16.34|14.74|0
1659401400000|2022-08-02 00:50:00|16.39|14.79|16.42|14.82|16.48|14.88|16.39|14.79|0
1659401700000|2022-08-02 00:55:00|16.43|14.83|16.48|14.88|16.48|14.88|16.43|14.83|0
1659402000000|2022-08-02 01:00:00|16.49|14.89|16.47|14.87|16.52|14.92|16.43|14.83|0
1659402300000|2022-08-02 01:05:00|16.48|14.88|16.47|14.87|16.48|14.88|16.44|14.84|0
1659402600000|2022-08-02 01:10:00|16.46|14.86|16.5|14.9|16.51|14.91|16.46|14.86|0
1659402900000|2022-08-02 01:15:00|16.51|14.91|16.44|14.84|16.54|14.94|16.44|14.84|0
1659403200000|2022-08-02 01:20:00|16.43|14.83|16.43|14.83|16.48|14.88|16.39|14.79|0
1659403500000|2022-08-02 01:25:00|16.45|14.85|16.51|14.91|16.53|14.93|16.42|14.82|0
1659403800000|2022-08-02 01:30:00|16.52|14.92|16.63|15.03|16.64|15.04|16.5|14.9|0
1659404100000|2022-08-02 01:35:00|16.64|15.04|16.7|15.1|16.72|15.12|16.59|14.99|0
1659404400000|2022-08-02 01:40:00|16.71|15.11|16.67|15.07|16.72|15.12|16.66|15.06|0
1659404700000|2022-08-02 01:45:00|16.68|15.08|16.67|15.07|16.68|15.08|16.62|15.02|0
1659405000000|2022-08-02 01:50:00|16.66|15.06|16.6|15|16.68|15.08|16.57|14.97|0
1659405300000|2022-08-02 01:55:00|16.59|14.99|16.58|14.98|16.64|15.04|16.58|14.98|0
1659405600000|2022-08-02 02:00:00|16.57|14.97|16.6|15|16.63|15.03|16.54|14.94|0
1659405900000|2022-08-02 02:05:00|16.61|15.01|16.59|14.99|16.61|15.01|16.55|14.95|0
1659406200000|2022-08-02 02:10:00|16.6|15|16.61|15.01|16.65|15.05|16.6|15|0
1659406500000|2022-08-02 02:15:00|16.62|15.02|16.68|15.08|16.69|15.09|16.62|15.02|0
1659406800000|2022-08-02 02:20:00|16.69|15.09|16.73|15.13|16.74|15.14|16.69|15.09|0
1659407100000|2022-08-02 02:25:00|16.74|15.14|16.77|15.17|16.81|15.21|16.74|15.14|0
1659407400000|2022-08-02 02:30:00|16.76|15.16|16.72|15.12|16.77|15.17|16.71|15.11|0
1659407700000|2022-08-02 02:35:00|16.71|15.11|16.7|15.1|16.72|15.12|16.68|15.08|0
1659408000000|2022-08-02 02:40:00|16.69|15.09|16.72|15.12|16.72|15.12|16.68|15.08|0
1659408300000|2022-08-02 02:45:00|16.71|15.11|16.68|15.08|16.72|15.12|16.68|15.08|0
1659408600000|2022-08-02 02:50:00|16.69|15.09|16.68|15.08|16.72|15.12|16.68|15.08|0
1659408900000|2022-08-02 02:55:00|16.69|15.09|16.59|14.99|16.7|15.1|16.59|14.99|0
1659409200000|2022-08-02 03:00:00|16.58|14.98|16.59|14.99|16.61|15.01|16.57|14.97|0
1659409500000|2022-08-02 03:05:00|16.58|14.98|16.59|14.99|16.64|15.04|16.58|14.98|0
1659409800000|2022-08-02 03:10:00|16.6|15|16.55|14.95|16.62|15.02|16.54|14.94|0
1659410100000|2022-08-02 03:15:00|16.56|14.96|16.57|14.97|16.59|14.99|16.55|14.95|0
1659410400000|2022-08-02 03:20:00|16.58|14.98|16.56|14.96|16.59|14.99|16.56|14.96|0
1659410700000|2022-08-02 03:25:00|16.55|14.95|16.54|14.94|16.57|14.97|16.53|14.93|0
1659411000000|2022-08-02 03:30:00|16.55|14.95|16.45|14.85|16.55|14.95|16.45|14.85|0
1659411300000|2022-08-02 03:35:00|16.46|14.86|16.46|14.86|16.48|14.88|16.45|14.85|0
1659411600000|2022-08-02 03:40:00|16.45|14.85|16.45|14.85|16.45|14.85|16.41|14.81|0
1659411900000|2022-08-02 03:45:00|16.44|14.84|16.47|14.87|16.49|14.89|16.44|14.84|0
1659412200000|2022-08-02 03:50:00|16.48|14.88|16.48|14.88|16.5|14.9|16.47|14.87|0
1659412500000|2022-08-02 03:55:00|16.47|14.87|16.52|14.92|16.53|14.93|16.47|14.87|0
1659412800000|2022-08-02 04:00:00|16.51|14.91|16.53|14.93|16.54|14.94|16.51|14.91|0
1659413100000|2022-08-02 04:05:00|16.54|14.94|16.5|14.9|16.54|14.94|16.48|14.88|0
1659413400000|2022-08-02 04:10:00|16.49|14.89|16.49|14.89|16.51|14.91|16.48|14.88|0
1659413700000|2022-08-02 04:15:00|16.5|14.9|16.53|14.93|16.53|14.93|16.49|14.89|0
1659414000000|2022-08-02 04:20:00|16.52|14.92|16.55|14.95|16.57|14.97|16.52|14.92|0
1659414300000|2022-08-02 04:25:00|16.56|14.96|16.55|14.95|16.57|14.97|16.54|14.94|0
1659414600000|2022-08-02 04:30:00|16.56|14.96|16.54|14.94|16.59|14.99|16.52|14.92|0
1659414900000|2022-08-02 04:35:00|16.55|14.95|16.56|14.96|16.57|14.97|16.54|14.94|0
1659415200000|2022-08-02 04:40:00|16.57|14.97|16.58|14.98|16.59|14.99|16.55|14.95|0
1659415500000|2022-08-02 04:45:00|16.57|14.97|16.55|14.95|16.58|14.98|16.54|14.94|0
1659415800000|2022-08-02 04:50:00|16.54|14.94|16.57|14.97|16.59|14.99|16.54|14.94|0
1659416100000|2022-08-02 04:55:00|16.58|14.98|16.52|14.92|16.58|14.98|16.52|14.92|0
1659416400000|2022-08-02 05:00:00|16.53|14.93|16.48|14.88|16.53|14.93|16.46|14.86|0
1659416700000|2022-08-02 05:05:00|16.47|14.87|16.46|14.86|16.47|14.87|16.41|14.81|0
1659417000000|2022-08-02 05:10:00|16.47|14.87|16.45|14.85|16.48|14.88|16.45|14.85|0
1659417300000|2022-08-02 05:15:00|16.44|14.84|16.55|14.95|16.56|14.96|16.43|14.83|0
1659417600000|2022-08-02 05:20:00|16.56|14.96|16.52|14.92|16.57|14.97|16.5|14.9|0
1659417900000|2022-08-02 05:25:00|16.53|14.93|16.57|14.97|16.58|14.98|16.49|14.89|0
1659418200000|2022-08-02 05:30:00|16.58|14.98|16.63|15.03|16.65|15.05|16.55|14.95|0
1659418500000|2022-08-02 05:35:00|16.62|15.02|16.66|15.06|16.69|15.09|16.61|15.01|0
1659418800000|2022-08-02 05:40:00|16.65|15.05|16.64|15.04|16.65|15.05|16.61|15.01|0
1659419100000|2022-08-02 05:45:00|16.65|15.05|16.59|14.99|16.65|15.05|16.58|14.98|0
1659419400000|2022-08-02 05:50:00|16.58|14.98|16.6|15|16.62|15.02|16.58|14.98|0
1659419700000|2022-08-02 05:55:00|16.59|14.99|16.62|15.02|16.66|15.06|16.59|14.99|0
1659420000000|2022-08-02 06:00:00|16.63|15.03|16.84|15.24|16.85|15.25|16.52|14.92|0
1659420300000|2022-08-02 06:05:00|16.83|15.23|17.16|15.53|17.16|15.53|16.78|15.18|0
1659420600000|2022-08-02 06:10:00|17.17|15.51|17.12|15.49|17.17|15.53|17.1|15.47|0
1659420900000|2022-08-02 06:15:00|17.11|15.48|17.09|15.46|17.14|15.51|17.07|15.44|0
1659421200000|2022-08-02 06:20:00|17.08|15.45|17.16|15.52|17.25|15.6|17.07|15.44|0
1659421500000|2022-08-02 06:25:00|17.15|15.51|17.15|15.52|17.2|15.56|17.14|15.5|0
1659421800000|2022-08-02 06:30:00|17.14|15.51|17.24|15.6|17.26|15.62|17.12|15.49|0
1659422100000|2022-08-02 06:35:00|17.25|15.61|17.25|15.61|17.28|15.64|17.21|15.57|0
1659422400000|2022-08-02 06:40:00|17.26|15.62|17.23|15.59|17.29|15.64|17.22|15.58|0
1659422700000|2022-08-02 06:45:00|17.24|15.6|17.19|15.55|17.24|15.6|17.17|15.54|0
1659423000000|2022-08-02 06:50:00|17.2|15.56|17.23|15.59|17.26|15.62|17.18|15.54|0
1659423300000|2022-08-02 06:55:00|17.22|15.58|17.19|15.55|17.23|15.59|17.18|15.54|0
1659423600000|2022-08-02 07:00:00|17.18|15.54|17.29|15.64|17.31|15.66|17.13|15.5|0
1659423900000|2022-08-02 07:05:00|17.31|15.66|17.49|15.82|17.6|15.93|17.28|15.63|0
1659424200000|2022-08-02 07:10:00|17.48|15.81|17.52|15.85|17.54|15.87|17.42|15.76|0
1659424500000|2022-08-02 07:15:00|17.53|15.86|17.55|15.88|17.72|16.03|17.51|15.84|0
1659424800000|2022-08-02 07:20:00|17.57|15.9|17.48|15.81|17.63|15.95|17.44|15.78|0
1659425100000|2022-08-02 07:25:00|17.47|15.8|17.45|15.79|17.55|15.88|17.45|15.79|0
1659425400000|2022-08-02 07:30:00|17.47|15.8|17.47|15.8|17.62|15.94|17.46|15.8|0
1659425700000|2022-08-02 07:35:00|17.46|15.79|17.3|15.65|17.5|15.84|17.27|15.62|0
1659426000000|2022-08-02 07:40:00|17.29|15.64|17.32|15.67|17.32|15.67|17.24|15.6|0
1659426300000|2022-08-02 07:45:00|17.31|15.66|17.22|15.58|17.31|15.66|17.19|15.55|0
1659426600000|2022-08-02 07:50:00|17.21|15.57|17.25|15.6|17.25|15.61|17.15|15.51|0
1659426900000|2022-08-02 07:55:00|17.24|15.59|17.29|15.65|17.3|15.66|17.19|15.55|0
1659427200000|2022-08-02 08:00:00|17.3|15.66|17.27|15.63|17.31|15.66|17.19|15.56|0
1659427500000|2022-08-02 08:05:00|17.26|15.62|16.9|15.29|17.31|15.66|16.43|14.86|0
1659427800000|2022-08-02 08:10:00|16.91|15.3|17.01|15.39|17.03|15.41|16.9|15.29|0
1659428100000|2022-08-02 08:15:00|17|15.38|17.1|15.47|17.11|15.48|17|15.38|0
1659428400000|2022-08-02 08:20:00|17.11|15.48|16.95|15.33|17.13|15.5|16.92|15.31|0
1659428700000|2022-08-02 08:25:00|16.94|15.32|16.94|15.33|16.99|15.37|16.91|15.3|0
1659429000000|2022-08-02 08:30:00|16.93|15.32|16.99|15.37|17.02|15.4|16.91|15.3|0
1659429300000|2022-08-02 08:35:00|17.01|15.39|17.16|15.52|17.17|15.53|17.01|15.39|0
1659429600000|2022-08-02 08:40:00|17.17|15.53|17.18|15.55|17.19|15.56|17.13|15.5|0
1659429900000|2022-08-02 08:45:00|17.17|15.54|17.19|15.56|17.26|15.61|17.17|15.53|0
1659430200000|2022-08-02 08:50:00|17.21|15.57|17.14|15.51|17.22|15.58|17.12|15.49|0
1659430500000|2022-08-02 08:55:00|17.13|15.5|17.12|15.49|17.16|15.53|17.11|15.48|0
1659430800000|2022-08-02 09:00:00|17.13|15.5|17.09|15.46|17.16|15.53|17.06|15.44|0
1659431100000|2022-08-02 09:05:00|17.08|15.45|17.09|15.46|17.12|15.49|17.07|15.45|0
1659431400000|2022-08-02 09:10:00|17.08|15.45|17.05|15.43|17.12|15.49|17.05|15.42|0
1659431700000|2022-08-02 09:15:00|17.06|15.44|17.02|15.4|17.06|15.44|17.01|15.39|0
1659432000000|2022-08-02 09:20:00|17.01|15.39|17.1|15.47|17.1|15.47|17.01|15.39|0
1659432300000|2022-08-02 09:25:00|17.11|15.48|17.09|15.46|17.16|15.53|17.08|15.45|0
1659432600000|2022-08-02 09:30:00|17.08|15.45|17.15|15.52|17.25|15.61|17.05|15.42|0
1659432900000|2022-08-02 09:35:00|17.16|15.51|17.19|15.55|17.19|15.55|17.1|15.48|0
1659433200000|2022-08-02 09:40:00|17.18|15.54|17.09|15.46|17.18|15.55|17.07|15.45|0
1659433500000|2022-08-02 09:45:00|17.1|15.47|16.33|14.77|17.13|15.5|16.32|14.76|0
1659433800000|2022-08-02 09:50:00|16.32|14.78|16.48|14.91|16.49|14.92|16.32|14.77|0
1659434100000|2022-08-02 09:55:00|16.47|14.9|16.51|14.94|16.52|14.95|16.44|14.88|0
1659434400000|2022-08-02 10:00:00|16.5|14.93|16.49|14.92|16.5|14.93|16.43|14.86|0
1659434700000|2022-08-02 10:05:00|16.5|14.93|16.51|14.94|16.56|14.98|16.5|14.93|0
1659435000000|2022-08-02 10:10:00|16.52|14.95|16.44|14.88|16.53|14.96|16.44|14.88|0
1659435300000|2022-08-02 10:15:00|16.46|14.89|16.61|15.03|16.7|15.11|16.44|14.88|0
1659435600000|2022-08-02 10:20:00|16.62|15.04|16.6|15.02|16.62|15.04|16.56|14.98|0
1659435900000|2022-08-02 10:25:00|16.59|15.01|16.61|15.03|16.62|15.04|16.57|14.99|0
1659436200000|2022-08-02 10:30:00|16.62|15.04|16.66|15.07|16.67|15.08|16.59|15.01|0
1659436500000|2022-08-02 10:35:00|16.67|15.08|16.58|15|16.7|15.11|16.56|14.99|0
1659436800000|2022-08-02 10:40:00|16.59|15.01|16.51|14.94|16.6|15.02|16.5|14.92|0
1659437100000|2022-08-02 10:45:00|16.52|14.95|17.22|15.58|17.22|15.58|16.5|14.93|0
1659437400000|2022-08-02 10:50:00|17.23|15.59|17.22|15.58|17.24|15.6|17.15|15.52|0
1659437700000|2022-08-02 10:55:00|17.24|15.6|17.12|15.49|17.25|15.61|17.11|15.48|0
1659438000000|2022-08-02 11:00:00|17.13|15.5|16.91|15.3|17.15|15.52|16.86|15.25|0
1659438300000|2022-08-02 11:05:00|16.92|15.31|17.02|15.4|17.04|15.42|16.92|15.3|0
1659438600000|2022-08-02 11:10:00|17.03|15.41|16.97|15.35|17.03|15.41|16.93|15.32|0
1659438900000|2022-08-02 11:15:00|16.96|15.36|16.94|15.33|16.98|15.36|16.89|15.28|0
1659439200000|2022-08-02 11:20:00|16.93|15.32|16.84|15.24|16.95|15.34|16.83|15.23|0
1659439500000|2022-08-02 11:25:00|16.83|15.23|16.87|15.26|16.89|15.28|16.83|15.23|0
1659439800000|2022-08-02 11:30:00|16.88|15.27|16.78|15.18|16.89|15.28|16.75|15.16|0
1659440100000|2022-08-02 11:35:00|16.79|15.19|16.81|15.21|16.85|15.25|16.78|15.18|0
1659440400000|2022-08-02 11:40:00|16.82|15.22|16.92|15.31|16.93|15.31|16.8|15.2|0
1659440700000|2022-08-02 11:45:00|16.93|15.3|16.87|15.26|16.93|15.3|16.84|15.23|0
1659441000000|2022-08-02 11:50:00|16.86|15.25|16.85|15.24|16.92|15.31|16.84|15.23|0
1659441300000|2022-08-02 11:55:00|16.84|15.25|16.89|15.28|16.91|15.3|16.84|15.23|0
1659441600000|2022-08-02 12:00:00|16.91|15.3|16.79|15.19|16.91|15.3|16.78|15.18|0
1659441900000|2022-08-02 12:05:00|16.8|15.2|16.81|15.21|16.85|15.25|16.79|15.19|0
1659442200000|2022-08-02 12:10:00|16.82|15.22|16.85|15.25|16.87|15.26|16.79|15.19|0
1659442500000|2022-08-02 12:15:00|16.86|15.26|16.97|15.35|16.97|15.35|16.84|15.24|0
1659442800000|2022-08-02 12:20:00|16.98|15.36|16.86|15.25|16.99|15.37|16.85|15.25|0
1659443100000|2022-08-02 12:25:00|16.85|15.24|16.92|15.31|16.98|15.36|16.85|15.24|0
1659443400000|2022-08-02 12:30:00|16.91|15.3|16.91|15.3|16.91|15.3|16.82|15.22|0
1659443700000|2022-08-02 12:35:00|16.9|15.29|16.92|15.31|16.96|15.35|16.9|15.29|0
1659444000000|2022-08-02 12:40:00|16.91|15.3|17.04|15.42|17.04|15.42|16.91|15.3|0
1659444300000|2022-08-02 12:45:00|17.03|15.41|17.56|15.89|17.59|15.91|16.97|15.36|0
1659444600000|2022-08-02 12:50:00|17.55|15.88|17.57|15.9|17.58|15.9|17.52|15.85|0
1659444900000|2022-08-02 12:55:00|17.56|15.89|17.39|15.73|17.56|15.89|17.38|15.73|0
1659445200000|2022-08-02 13:00:00|17.38|15.72|17.44|15.78|17.45|15.78|17.36|15.7|0
1659445500000|2022-08-02 13:05:00|17.42|15.76|17|15.38|17.44|15.78|16.98|15.36|0
1659445800000|2022-08-02 13:10:00|16.97|15.35|16.88|15.27|17.01|15.39|16.86|15.25|0
1659446100000|2022-08-02 13:15:00|16.89|15.28|16.98|15.36|16.98|15.37|16.87|15.26|0
1659446400000|2022-08-02 13:20:00|16.99|15.37|16.99|15.38|17.04|15.42|16.95|15.34|0
1659446700000|2022-08-02 13:25:00|16.98|15.37|16.88|15.27|16.99|15.38|16.87|15.26|0
1659447000000|2022-08-02 13:30:00|16.91|15.3|16.86|15.25|17.01|15.39|16.63|15.05|0
1659447300000|2022-08-02 13:35:00|16.87|15.26|16.95|15.34|17.21|15.57|16.86|15.25|0
1659447600000|2022-08-02 13:40:00|16.91|15.3|17.17|15.53|20.7|18.73|16.9|15.29|0
1659447900000|2022-08-02 13:45:00|17.14|15.5|17.06|15.43|17.18|15.54|16.73|15.13|0
1659448200000|2022-08-02 13:50:00|17.07|15.44|17.35|15.7|17.35|15.7|16.92|15.31|0
1659448500000|2022-08-02 13:55:00|17.32|15.67|17.05|15.43|17.43|15.77|16.92|15.31|0
1659448800000|2022-08-02 14:00:00|17.07|15.45|17.24|15.6|17.34|15.69|17.06|15.44|0
1659449100000|2022-08-02 14:05:00|17.25|15.61|17.46|15.79|17.47|15.8|17.04|15.42|0
1659449400000|2022-08-02 14:10:00|17.48|15.81|17.76|16.07|17.77|16.08|17.26|15.61|0
1659449700000|2022-08-02 14:15:00|17.75|16.06|17.02|15.4|17.76|16.07|17|15.38|0
1659450000000|2022-08-02 14:20:00|17|15.38|17.11|15.48|17.18|15.54|16.84|15.23|0
1659450300000|2022-08-02 14:25:00|17.12|15.49|16.78|15.18|17.18|15.54|16.78|15.18|0
1659450600000|2022-08-02 14:30:00|16.7|15.11|16.79|15.19|16.86|15.26|16.6|15.02|0
1659450900000|2022-08-02 14:35:00|16.77|15.17|16.71|15.12|16.88|15.28|16.64|15.06|0
1659451200000|2022-08-02 14:40:00|16.72|15.13|16.42|14.86|16.77|15.17|16.37|14.82|0
1659451500000|2022-08-02 14:45:00|16.4|14.84|16.32|14.76|16.58|15|16.32|14.76|0
1659451800000|2022-08-02 14:50:00|16.31|14.75|15.94|14.43|16.34|14.78|15.92|14.4|0
1659452100000|2022-08-02 14:55:00|15.95|14.44|16.24|14.69|16.3|14.74|15.94|14.43|0
1659452400000|2022-08-02 15:00:00|16.23|14.68|16.43|14.86|16.97|15.35|15.98|14.46|0
1659452700000|2022-08-02 15:05:00|16.41|14.85|16.48|14.91|16.56|14.98|16.38|14.82|0
1659453000000|2022-08-02 15:10:00|16.47|14.9|16.5|14.93|16.6|15.02|16.4|14.84|0
1659453300000|2022-08-02 15:15:00|16.49|14.92|16.41|14.85|16.57|14.99|16.35|14.79|0
1659453600000|2022-08-02 15:20:00|16.42|14.86|16.2|14.66|16.58|15|16.2|14.66|0
1659453900000|2022-08-02 15:25:00|16.19|14.65|15.81|14.3|16.23|14.68|15.76|14.26|0
1659454200000|2022-08-02 15:30:00|15.8|14.29|15.99|14.47|16.15|14.61|15.79|14.29|0
1659454500000|2022-08-02 15:35:00|16|14.48|15.74|14.24|16|14.48|15.72|14.22|0
1659454800000|2022-08-02 15:40:00|15.75|14.25|15.63|14.14|15.8|14.29|15.57|14.09|0
1659455100000|2022-08-02 15:45:00|15.62|14.13|15.62|14.13|15.74|14.24|15.6|14.12|0
1659455400000|2022-08-02 15:50:00|15.61|14.14|15.64|14.15|15.69|14.2|15.6|14.12|0
1659455700000|2022-08-02 15:55:00|15.63|14.14|15.7|14.21|15.73|14.23|15.57|14.08|0
1659456000000|2022-08-02 16:00:00|15.68|14.19|15.16|13.72|15.75|14.25|15.14|13.7|0
1659456300000|2022-08-02 16:05:00|15.18|13.74|15.25|13.8|15.25|13.8|15.16|13.72|0
1659456600000|2022-08-02 16:10:00|15.23|13.78|15.06|13.63|15.42|13.95|15.04|13.6|0
1659456900000|2022-08-02 16:15:00|15.05|13.62|14.79|13.38|15.23|13.78|14.79|13.38|0
1659457200000|2022-08-02 16:20:00|14.78|13.37|14.65|13.25|14.81|13.4|14.64|13.24|0
1659457500000|2022-08-02 16:25:00|14.64|13.24|14.62|13.22|14.71|13.31|14.62|13.22|0
1659457800000|2022-08-02 16:30:00|14.61|13.21|14.66|13.26|14.71|13.31|14.6|13.2|0
1659458100000|2022-08-02 16:35:00|14.65|13.25|14.55|13.15|14.71|13.31|14.54|13.14|0
1659458400000|2022-08-02 16:40:00|14.56|13.16|15.18|13.73|15.28|13.83|14.52|13.12|0
1659458700000|2022-08-02 16:45:00|15.19|13.75|15.21|13.76|15.3|13.84|15.19|13.75|0
1659459000000|2022-08-02 16:50:00|15.22|13.77|15.18|13.74|15.29|13.83|15.16|13.71|0
1659459300000|2022-08-02 16:55:00|15.19|13.75|15.28|13.82|15.32|13.86|15.17|13.73|0
1659459600000|2022-08-02 17:00:00|15.3|13.84|15.38|13.91|15.47|14|15.28|13.82|0
1659459900000|2022-08-02 17:05:00|15.39|13.92|15.39|13.93|15.54|14.06|15.36|13.89|0
1659460200000|2022-08-02 17:10:00|15.4|13.91|15.41|13.94|15.45|13.98|15.36|13.89|0
1659460500000|2022-08-02 17:15:00|15.4|13.93|15.43|13.96|15.44|13.97|15.36|13.9|0
1659460800000|2022-08-02 17:20:00|15.44|13.97|15.65|14.16|15.65|14.16|15.43|13.96|0
1659461100000|2022-08-02 17:25:00|15.66|14.17|15.95|14.43|16.01|14.49|15.63|14.14|0
1659461400000|2022-08-02 17:30:00|15.97|14.45|16.43|14.87|16.43|14.87|15.51|14.03|0
1659461700000|2022-08-02 17:35:00|16.45|14.89|16.55|14.97|16.62|15.04|16.36|14.8|0
1659462000000|2022-08-02 17:40:00|16.54|14.96|16.44|14.87|16.6|15.02|16.39|14.83|0
1659462300000|2022-08-02 17:45:00|16.45|14.88|16.64|15.05|16.67|15.08|16.39|14.83|0
1659462600000|2022-08-02 17:50:00|16.67|15.08|16.71|15.12|16.83|15.22|16.28|14.73|0
1659462900000|2022-08-02 17:55:00|16.72|15.13|16.71|15.12|16.81|15.2|16.68|15.09|0
1659463200000|2022-08-02 18:00:00|16.73|15.14|16.74|15.15|16.85|15.25|16.65|15.07|0
1659463500000|2022-08-02 18:05:00|16.75|15.16|16.38|14.82|16.78|15.19|16.38|14.82|0
1659463800000|2022-08-02 18:10:00|16.39|14.83|16.49|14.92|16.54|14.97|16.37|14.82|0
1659464100000|2022-08-02 18:15:00|16.5|14.93|16.61|15.03|16.66|15.07|16.49|14.92|0
1659464400000|2022-08-02 18:20:00|16.6|15.02|16.47|14.9|16.65|15.06|16.37|14.81|0
1659464700000|2022-08-02 18:25:00|16.45|14.88|16.39|14.83|16.48|14.91|16.36|14.8|0
1659465000000|2022-08-02 18:30:00|16.41|14.85|16.3|14.75|16.43|14.86|16.23|14.68|0
1659465300000|2022-08-02 18:35:00|16.31|14.76|16.46|14.89|16.53|14.95|16.3|14.75|0
1659465600000|2022-08-02 18:40:00|16.45|14.88|16.4|14.83|16.45|14.88|16.35|14.79|0
1659465900000|2022-08-02 18:45:00|16.41|14.85|16.44|14.88|16.7|15.11|16.41|14.85|0
1659466200000|2022-08-02 18:50:00|16.43|14.87|16.59|15.01|16.71|15.12|16.34|14.78|0
1659466500000|2022-08-02 18:55:00|16.61|15.03|16.7|15.11|16.81|15.21|16.58|15|0
1659466800000|2022-08-02 19:00:00|16.71|15.07|16.64|15.05|16.73|15.14|16.57|14.99|0
1659467100000|2022-08-02 19:05:00|16.65|15.06|16.74|15.15|16.77|15.17|16.58|15|0
1659467400000|2022-08-02 19:10:00|16.75|15.16|16.71|15.12|16.88|15.27|16.69|15.1|0
1659467700000|2022-08-02 19:15:00|16.7|15.11|17.02|15.4|17.1|15.47|16.65|15.07|0
1659468000000|2022-08-02 19:20:00|17.05|15.43|17.05|15.43|17.12|15.49|16.93|15.32|0
1659468300000|2022-08-02 19:25:00|17.04|15.42|16.75|15.15|17.06|15.43|16.72|15.13|0
1659468600000|2022-08-02 19:30:00|16.78|15.18|16.76|15.16|16.9|15.29|16.72|15.13|0
1659468900000|2022-08-02 19:35:00|16.74|15.14|16.73|15.13|16.76|15.17|16.53|14.95|0
1659469200000|2022-08-02 19:40:00|16.71|15.12|16.71|15.11|16.87|15.26|16.71|15.11|0
1659469500000|2022-08-02 19:45:00|16.69|15.1|16.96|15.34|17.02|15.4|16.69|15.1|0
1659469800000|2022-08-02 19:50:00|16.94|15.32|17.11|15.48|17.13|15.5|16.92|15.31|0
1659470100000|2022-08-02 19:55:00|17.14|15.51|17.21|15.57|17.3|15.65|17.1|15.47|0
1659470400000|2022-08-02 20:00:00|17.23|15.59|17.23|15.59|17.23|15.59|17.16|15.52|0
1659470700000|2022-08-02 20:05:00|17.22|15.58|17.3|15.65|17.4|15.75|17.21|15.57|0
1659471000000|2022-08-02 20:10:00|17.29|15.64|17.27|15.63|17.37|15.72|17.27|15.63|0
1659471300000|2022-08-02 20:15:00|17.29|15.64|17.35|15.7|17.35|15.7|17.27|15.62|0
1659471600000|2022-08-02 20:20:00|17.34|15.69|17.35|15.69|17.6|15.92|17.14|15.51|0
1659471900000|2022-08-02 20:25:00|17.34|15.68|17.36|15.71|17.38|15.73|17.32|15.67|0
1659472200000|2022-08-02 20:30:00|17.35|15.7|17.34|15.69|17.36|15.71|17.32|15.67|0
1659472500000|2022-08-02 20:35:00|17.35|15.7|17.35|15.7|17.35|15.7|17.32|15.67|0
1659472800000|2022-08-02 20:40:00|17.34|15.69|17.25|15.61|17.36|15.71|17.23|15.59|0
1659473100000|2022-08-02 20:45:00|17.26|15.62|17.18|15.55|17.26|15.62|17.16|15.53|0
1659473400000|2022-08-02 20:50:00|17.19|15.54|17.17|15.53|17.2|15.56|17.17|15.53|0
1659473700000|2022-08-02 20:55:00|17.16|15.52|17.13|15.49|17.19|15.56|17.11|15.48|0
1659474000000|2022-08-02 21:00:00|17.15|15.52|17.16|15.52|17.16|15.52|17.14|15.5|0
1659474300000|2022-08-02 21:05:00|17.15|15.51|17.14|15.5|17.15|15.51|17.13|15.5|0
1659474600000|2022-08-02 21:10:00|17.13|15.49|17.12|15.49|17.13|15.49|17.12|15.49|0
1659474900000|2022-08-02 21:15:00|17.11|15.48|17.11|15.48|17.11|15.48|17.1|15.47|0
1659475200000|2022-08-02 21:20:00|17.1|15.47|17.1|15.47|17.11|15.48|17.1|15.47|0
1659475500000|2022-08-02 21:25:00|17.11|15.48|17.11|15.48|17.12|15.49|17.11|15.48|0
1659475800000|2022-08-02 21:30:00|17.1|15.47|17.11|15.48|17.11|15.48|17.1|15.47|0
1659476100000|2022-08-02 21:35:00|17.12|15.49|17.11|15.48|17.12|15.49|17.1|15.48|0
1659476400000|2022-08-02 21:40:00|17.1|15.46|17.1|15.47|17.11|15.47|17.09|15.46|0
1659476700000|2022-08-02 21:45:00|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1659477000000|2022-08-02 21:50:00|17.11|15.48|17.1|15.47|17.11|15.48|17.08|15.46|0
1659477300000|2022-08-02 21:55:00|17.09|15.46|17.09|15.46|17.11|15.48|17.08|15.46|0
1659477600000|2022-08-02 22:00:00|17.05|15.43|17.05|15.42|17.05|15.43|16.95|15.34|0
1659477900000|2022-08-02 22:05:00|17.04|15.43|16.92|15.31|17.06|15.43|16.91|15.3|0
1659478200000|2022-08-02 22:10:00|16.9|15.29|17.02|15.4|17.03|15.4|16.9|15.29|0
1659478500000|2022-08-02 22:15:00|17.01|15.39|17|15.38|17.02|15.4|16.97|15.35|0
1659478800000|2022-08-02 22:20:00|16.99|15.37|17.1|15.47|17.1|15.47|16.98|15.36|0
1659479100000|2022-08-02 22:25:00|17.11|15.48|17.06|15.44|17.11|15.48|17.02|15.4|0
1659479400000|2022-08-02 22:30:00|17.04|15.42|16.98|15.37|17.05|15.43|16.97|15.36|0
1659479700000|2022-08-02 22:35:00|16.97|15.36|16.9|15.29|16.97|15.36|16.87|15.26|0
1659480000000|2022-08-02 22:40:00|16.91|15.3|16.88|15.28|16.91|15.3|16.87|15.27|0
1659480300000|2022-08-02 22:45:00|16.87|15.27|16.92|15.31|16.95|15.34|16.86|15.26|0
1659480600000|2022-08-02 22:50:00|16.93|15.32|16.9|15.29|16.93|15.32|16.88|15.27|0
1659480900000|2022-08-02 22:55:00|16.89|15.28|16.99|15.37|17.01|15.39|16.89|15.28|0
1659481200000|2022-08-02 23:00:00|17|15.38|17.01|15.39|17.05|15.42|17|15.38|0
1659481500000|2022-08-02 23:05:00|17|15.38|16.97|15.35|17.02|15.4|16.97|15.35|0
1659481800000|2022-08-02 23:10:00|16.98|15.36|16.98|15.37|16.99|15.38|16.93|15.31|0
1659482100000|2022-08-02 23:15:00|16.97|15.36|16.95|15.34|17.01|15.39|16.95|15.34|0
1659482400000|2022-08-02 23:20:00|16.96|15.35|16.97|15.36|16.98|15.36|16.95|15.34|0
1659482700000|2022-08-02 23:25:00|16.96|15.35|16.92|15.31|16.96|15.35|16.92|15.31|0
1659483000000|2022-08-02 23:30:00|16.93|15.32|16.97|15.36|17.01|15.39|16.92|15.31|0
1659483300000|2022-08-02 23:35:00|16.98|15.34|17.1|15.47|17.13|15.49|16.96|15.34|0
1659483600000|2022-08-02 23:40:00|17.11|15.48|17.08|15.46|17.13|15.5|17.08|15.46|0
1659483900000|2022-08-02 23:45:00|17.09|15.47|17.13|15.5|17.14|15.51|17.08|15.46|0
1659484200000|2022-08-02 23:50:00|17.14|15.51|17.18|15.54|17.19|15.55|17.11|15.48|0
1659484500000|2022-08-02 23:55:00|17.19|15.55|17.19|15.55|17.22|15.58|17.17|15.54|0
1659484800000|2022-08-03 00:00:00|17.21|15.57|17.2|15.56|17.27|15.62|17.18|15.54|0
1659485100000|2022-08-03 00:05:00|17.22|15.58|17.11|15.48|17.22|15.58|17.04|15.42|0
1659485400000|2022-08-03 00:10:00|17.12|15.49|17.24|15.59|17.27|15.62|17.12|15.49|0
1659485700000|2022-08-03 00:15:00|17.23|15.57|17.15|15.51|17.27|15.62|17.12|15.49|0
1659486000000|2022-08-03 00:20:00|17.14|15.5|17.28|15.64|17.34|15.69|17.12|15.49|0
1659486300000|2022-08-03 00:25:00|17.27|15.63|17.36|15.71|17.39|15.74|17.27|15.63|0
1659486600000|2022-08-03 00:30:00|17.33|15.68|17.31|15.66|17.36|15.71|17.29|15.64|0
1659486900000|2022-08-03 00:35:00|17.32|15.67|17.27|15.63|17.35|15.7|17.23|15.59|0
1659487200000|2022-08-03 00:40:00|17.28|15.66|17.54|15.87|17.54|15.87|17.28|15.66|0
1659487500000|2022-08-03 00:45:00|17.52|15.85|17.48|15.82|17.54|15.87|17.47|15.8|0
1659487800000|2022-08-03 00:50:00|17.47|15.8|17.4|15.74|17.48|15.81|17.38|15.72|0
1659488100000|2022-08-03 00:55:00|17.41|15.75|17.32|15.67|17.43|15.77|17.31|15.67|0
1659488400000|2022-08-03 01:00:00|17.31|15.66|17.31|15.66|17.35|15.7|17.28|15.64|0
1659488700000|2022-08-03 01:05:00|17.32|15.67|17.23|15.59|17.33|15.68|17.23|15.59|0
1659489000000|2022-08-03 01:10:00|17.21|15.57|17.19|15.56|17.24|15.6|17.18|15.55|0
1659489300000|2022-08-03 01:15:00|17.18|15.55|17.1|15.47|17.18|15.55|17.05|15.43|0
1659489600000|2022-08-03 01:20:00|17.11|15.48|17.14|15.51|17.14|15.51|17.06|15.44|0
1659489900000|2022-08-03 01:25:00|17.15|15.52|17.14|15.51|17.19|15.55|17.11|15.48|0
1659490200000|2022-08-03 01:30:00|17.13|15.5|17.01|15.39|17.17|15.54|17|15.38|0
1659490500000|2022-08-03 01:35:00|17|15.38|17.1|15.47|17.13|15.5|17|15.38|0
1659490800000|2022-08-03 01:40:00|17.09|15.46|17.03|15.41|17.13|15.5|16.99|15.37|0
1659491100000|2022-08-03 01:45:00|17.02|15.4|17.06|15.43|17.1|15.47|16.98|15.36|0
1659491400000|2022-08-03 01:50:00|17.05|15.42|17|15.38|17.05|15.42|16.91|15.3|0
1659491700000|2022-08-03 01:55:00|17.01|15.39|17|15.38|17.02|15.4|16.98|15.36|0
1659492000000|2022-08-03 02:00:00|16.99|15.37|16.87|15.27|17|15.38|16.82|15.22|0
1659492300000|2022-08-03 02:05:00|16.86|15.26|16.91|15.3|16.91|15.3|16.84|15.24|0
1659492600000|2022-08-03 02:10:00|16.9|15.29|16.93|15.31|16.95|15.33|16.9|15.29|0
1659492900000|2022-08-03 02:15:00|16.94|15.32|16.97|15.36|16.97|15.36|16.92|15.31|0
1659493200000|2022-08-03 02:20:00|16.96|15.35|17.02|15.4|17.02|15.4|16.95|15.34|0
1659493500000|2022-08-03 02:25:00|17.01|15.39|17.02|15.4|17.05|15.43|16.99|15.37|0
1659493800000|2022-08-03 02:30:00|17.01|15.39|16.98|15.36|17.01|15.39|16.95|15.34|0
1659494100000|2022-08-03 02:35:00|16.99|15.37|16.96|15.34|17|15.38|16.96|15.34|0
1659494400000|2022-08-03 02:40:00|16.95|15.33|17.02|15.4|17.02|15.4|16.92|15.31|0
1659494700000|2022-08-03 02:45:00|17.01|15.39|17.01|15.39|17.05|15.43|16.98|15.36|0
1659495000000|2022-08-03 02:50:00|17.02|15.4|16.98|15.37|17.06|15.44|16.98|15.37|0
1659495300000|2022-08-03 02:55:00|16.97|15.36|16.93|15.31|16.97|15.36|16.9|15.29|0
1659495600000|2022-08-03 03:00:00|16.92|15.3|16.88|15.27|16.93|15.31|16.85|15.24|0
1659495900000|2022-08-03 03:05:00|16.89|15.28|16.9|15.29|16.92|15.31|16.87|15.26|0
1659496200000|2022-08-03 03:10:00|16.89|15.28|16.9|15.29|16.9|15.29|16.87|15.27|0
1659496500000|2022-08-03 03:15:00|16.89|15.28|16.93|15.32|16.94|15.33|16.84|15.24|0
1659496800000|2022-08-03 03:20:00|16.94|15.33|16.91|15.3|16.95|15.34|16.86|15.26|0
1659497100000|2022-08-03 03:25:00|16.9|15.29|16.92|15.31|16.92|15.31|16.85|15.25|0
1659497400000|2022-08-03 03:30:00|16.93|15.32|16.97|15.35|16.99|15.37|16.93|15.32|0
1659497700000|2022-08-03 03:35:00|16.96|15.34|16.94|15.32|16.97|15.34|16.92|15.31|0
1659498000000|2022-08-03 03:40:00|16.93|15.33|16.93|15.31|16.96|15.34|16.9|15.29|0
1659498300000|2022-08-03 03:45:00|16.92|15.3|16.88|15.27|16.92|15.31|16.87|15.26|0
1659498600000|2022-08-03 03:50:00|16.87|15.26|16.92|15.31|16.92|15.31|16.86|15.25|0
1659498900000|2022-08-03 03:55:00|16.93|15.32|16.91|15.3|16.94|15.33|16.88|15.28|0
1659499200000|2022-08-03 04:00:00|16.92|15.31|16.83|15.23|16.94|15.33|16.83|15.23|0
1659499500000|2022-08-03 04:05:00|16.84|15.24|16.76|15.16|16.87|15.27|16.72|15.12|0
1659499800000|2022-08-03 04:10:00|16.77|15.17|16.81|15.21|16.83|15.22|16.74|15.14|0
1659500100000|2022-08-03 04:15:00|16.82|15.22|16.78|15.18|16.84|15.24|16.77|15.17|0
1659500400000|2022-08-03 04:20:00|16.77|15.17|16.79|15.19|16.79|15.19|16.75|15.15|0
1659500700000|2022-08-03 04:25:00|16.78|15.18|16.79|15.19|16.82|15.22|16.78|15.18|0
1659501000000|2022-08-03 04:30:00|16.78|15.18|16.81|15.21|16.84|15.23|16.78|15.18|0
1659501300000|2022-08-03 04:35:00|16.8|15.2|16.8|15.2|16.84|15.23|16.8|15.2|0
1659501600000|2022-08-03 04:40:00|16.81|15.21|16.79|15.19|16.82|15.21|16.79|15.19|0
1659501900000|2022-08-03 04:45:00|16.78|15.18|16.76|15.16|16.79|15.19|16.73|15.13|0
1659502200000|2022-08-03 04:50:00|16.75|15.15|16.8|15.2|16.85|15.25|16.75|15.15|0
1659502500000|2022-08-03 04:55:00|16.81|15.21|16.86|15.25|16.88|15.27|16.8|15.2|0
1659502800000|2022-08-03 05:00:00|16.85|15.24|16.83|15.23|16.85|15.25|16.79|15.19|0
1659503100000|2022-08-03 05:05:00|16.84|15.24|16.81|15.21|16.86|15.25|16.78|15.18|0
1659503400000|2022-08-03 05:10:00|16.82|15.22|16.74|15.14|16.83|15.23|16.74|15.14|0
1659503700000|2022-08-03 05:15:00|16.73|15.13|16.77|15.17|16.77|15.17|16.73|15.13|0
1659504000000|2022-08-03 05:20:00|16.78|15.18|16.71|15.11|16.78|15.18|16.71|15.11|0
1659504300000|2022-08-03 05:25:00|16.69|15.09|16.71|15.11|16.71|15.11|16.63|15.03|0
1659504600000|2022-08-03 05:30:00|16.72|15.12|16.64|15.04|16.72|15.12|16.63|15.03|0
1659504900000|2022-08-03 05:35:00|16.65|15.05|16.65|15.05|16.69|15.09|16.63|15.03|0
1659505200000|2022-08-03 05:40:00|16.64|15.04|16.67|15.07|16.67|15.07|16.63|15.03|0
1659505500000|2022-08-03 05:45:00|16.68|15.08|16.71|15.11|16.73|15.13|16.67|15.07|0
1659505800000|2022-08-03 05:50:00|16.7|15.1|16.69|15.09|16.71|15.11|16.66|15.06|0
1659506100000|2022-08-03 05:55:00|16.7|15.1|16.71|15.11|16.72|15.12|16.67|15.07|0
1659506400000|2022-08-03 06:00:00|16.7|15.1|16.71|15.11|16.73|15.13|16.63|15.03|0
1659506700000|2022-08-03 06:05:00|16.7|15.1|16.63|15.03|16.72|15.12|16.58|14.98|0
1659507000000|2022-08-03 06:10:00|16.62|15.02|16.64|15.04|16.65|15.05|16.6|15|0
1659507300000|2022-08-03 06:15:00|16.65|15.05|16.65|15.05|16.66|15.06|16.6|15|0
1659507600000|2022-08-03 06:20:00|16.66|15.06|16.7|15.1|16.72|15.12|16.65|15.05|0
1659507900000|2022-08-03 06:25:00|16.69|15.09|16.7|15.1|16.72|15.12|16.66|15.06|0
1659508200000|2022-08-03 06:30:00|16.69|15.09|16.73|15.13|16.75|15.15|16.69|15.09|0
1659508500000|2022-08-03 06:35:00|16.74|15.14|16.72|15.12|16.75|15.15|16.67|15.07|0
1659508800000|2022-08-03 06:40:00|16.71|15.11|16.77|15.17|16.78|15.18|16.7|15.1|0
1659509100000|2022-08-03 06:45:00|16.76|15.16|16.93|15.32|17.17|15.54|16.73|15.13|0
1659509400000|2022-08-03 06:50:00|16.72|15.12|16.75|15.15|16.79|15.19|16.71|15.11|0
1659509700000|2022-08-03 06:55:00|16.74|15.14|16.74|15.14|16.76|15.16|16.72|15.12|0
1659510000000|2022-08-03 07:00:00|16.75|15.15|17.01|15.39|17.05|15.43|16.75|15.15|0
1659510300000|2022-08-03 07:05:00|17|15.38|16.9|15.29|17.04|15.42|16.87|15.26|0
1659510600000|2022-08-03 07:10:00|16.89|15.28|17.01|15.39|17.03|15.41|16.83|15.23|0
1659510900000|2022-08-03 07:15:00|17.03|15.41|16.81|15.21|17.06|15.44|16.8|15.2|0
1659511200000|2022-08-03 07:20:00|16.8|15.2|16.75|15.16|16.83|15.22|16.7|15.11|0
1659511500000|2022-08-03 07:25:00|16.77|15.15|16.74|15.14|16.8|15.2|16.7|15.11|0
1659511800000|2022-08-03 07:30:00|16.75|15.15|16.81|15.21|16.82|15.22|16.7|15.11|0
1659512100000|2022-08-03 07:35:00|16.82|15.22|16.82|15.22|16.84|15.24|16.76|15.17|0
1659512400000|2022-08-03 07:40:00|16.81|15.21|16.9|15.29|16.92|15.31|16.8|15.2|0
1659512700000|2022-08-03 07:45:00|16.92|15.31|17.01|15.39|17.03|15.41|16.9|15.29|0
1659513000000|2022-08-03 07:50:00|17.02|15.4|16.92|15.31|17.02|15.4|16.92|15.31|0
1659513300000|2022-08-03 07:55:00|16.94|15.33|16.94|15.33|17.01|15.39|16.91|15.3|0
1659513600000|2022-08-03 08:00:00|16.93|15.32|16.94|15.33|16.96|15.35|16.86|15.25|0
1659513900000|2022-08-03 08:05:00|16.93|15.32|17.05|15.42|17.08|15.45|16.93|15.32|0
1659514200000|2022-08-03 08:10:00|17.04|15.43|17.03|15.41|17.11|15.48|17|15.38|0
1659514500000|2022-08-03 08:15:00|17.02|15.4|16.99|15.37|17.02|15.4|16.97|15.35|0
1659514800000|2022-08-03 08:20:00|16.98|15.36|16.84|15.24|16.99|15.37|16.83|15.23|0
1659515100000|2022-08-03 08:25:00|16.83|15.23|16.83|15.22|16.85|15.25|16.79|15.19|0
1659515400000|2022-08-03 08:30:00|16.82|15.21|16.73|15.13|16.82|15.21|16.71|15.12|0
1659515700000|2022-08-03 08:35:00|16.75|15.14|16.77|15.18|16.8|15.2|16.73|15.14|0
1659516000000|2022-08-03 08:40:00|16.78|15.17|16.74|15.14|16.81|15.21|16.74|15.14|0
1659516300000|2022-08-03 08:45:00|16.72|15.13|16.75|15.15|16.77|15.17|16.72|15.13|0
1659516600000|2022-08-03 08:50:00|16.74|15.14|16.69|15.1|16.78|15.18|16.68|15.09|0
1659516900000|2022-08-03 08:55:00|16.7|15.11|16.75|15.15|16.75|15.15|16.66|15.07|0
1659517200000|2022-08-03 09:00:00|16.74|15.14|16.72|15.12|16.78|15.18|16.7|15.11|0
1659517500000|2022-08-03 09:05:00|16.71|15.13|16.67|15.08|16.74|15.15|16.66|15.07|0
1659517800000|2022-08-03 09:10:00|16.68|15.09|16.48|14.91|16.68|15.09|16.47|14.9|0
1659518100000|2022-08-03 09:15:00|16.49|14.92|16.66|15.08|16.66|15.08|16.33|14.78|0
1659518400000|2022-08-03 09:20:00|16.67|15.09|16.45|14.88|16.68|15.09|16.42|14.86|0
1659518700000|2022-08-03 09:25:00|16.44|14.89|16.48|14.91|16.51|14.94|16.44|14.88|0
1659519000000|2022-08-03 09:30:00|16.47|14.9|16.41|14.85|16.51|14.93|16.41|14.85|0
1659519300000|2022-08-03 09:35:00|16.42|14.86|16.45|14.88|16.46|14.89|16.4|14.84|0
1659519600000|2022-08-03 09:40:00|16.43|14.86|16.5|14.93|16.52|14.95|16.43|14.86|0
1659519900000|2022-08-03 09:45:00|16.51|14.94|16.55|14.97|16.57|14.99|16.5|14.93|0
1659520200000|2022-08-03 09:50:00|16.56|14.98|16.54|14.96|16.56|14.98|16.5|14.93|0
1659520500000|2022-08-03 09:55:00|16.55|14.97|16.56|14.98|16.57|14.99|16.54|14.96|0
1659520800000|2022-08-03 10:00:00|16.57|14.99|16.56|14.98|16.58|15|16.52|14.95|0
1659521100000|2022-08-03 10:05:00|16.57|14.99|16.55|14.97|16.58|15|16.52|14.94|0
1659521400000|2022-08-03 10:10:00|16.54|14.96|16.46|14.89|16.54|14.97|16.43|14.87|0
1659521700000|2022-08-03 10:15:00|16.45|14.88|16.58|15|16.6|15.02|16.45|14.88|0
1659522000000|2022-08-03 10:20:00|16.59|15.01|16.62|15.04|16.63|15.05|16.57|14.99|0
1659522300000|2022-08-03 10:25:00|16.61|15.03|16.59|15.01|16.63|15.04|16.57|14.99|0
1659522600000|2022-08-03 10:30:00|16.6|15.02|16.57|15|16.6|15.02|16.55|14.97|0
1659522900000|2022-08-03 10:35:00|16.58|14.99|16.58|15|16.61|15.03|16.53|14.96|0
1659523200000|2022-08-03 10:40:00|16.59|15.01|16.64|15.06|16.66|15.07|16.57|14.99|0
1659523500000|2022-08-03 10:45:00|16.63|15.05|16.59|15.01|16.65|15.07|16.58|15|0
1659523800000|2022-08-03 10:50:00|16.6|15.02|16.58|15|16.64|15.06|16.57|15|0
1659524100000|2022-08-03 10:55:00|16.59|15.01|16.55|14.98|16.63|15.05|16.55|14.97|0
1659524400000|2022-08-03 11:00:00|16.56|14.99|16.47|14.9|16.61|15.03|16.46|14.9|0
1659524700000|2022-08-03 11:05:00|16.48|14.91|16.36|14.8|16.48|14.91|16.36|14.8|0
1659525000000|2022-08-03 11:10:00|16.37|14.81|16.36|14.8|16.4|14.84|16.34|14.79|0
1659525300000|2022-08-03 11:15:00|16.35|14.79|16.38|14.82|16.39|14.83|16.34|14.79|0
1659525600000|2022-08-03 11:20:00|16.39|14.83|16.41|14.84|16.44|14.87|16.38|14.82|0
1659525900000|2022-08-03 11:25:00|16.4|14.85|16.31|14.76|16.43|14.86|16.3|14.75|0
1659526200000|2022-08-03 11:30:00|16.32|14.77|16.44|14.88|16.46|14.89|16.29|14.74|0
1659526500000|2022-08-03 11:35:00|16.45|14.89|16.51|14.94|16.53|14.95|16.42|14.86|0
1659526800000|2022-08-03 11:40:00|16.52|14.95|16.5|14.93|16.56|14.98|16.49|14.92|0
1659527100000|2022-08-03 11:45:00|16.49|14.92|16.45|14.88|16.53|14.95|16.44|14.87|0
1659527400000|2022-08-03 11:50:00|16.44|14.87|16.37|14.81|16.45|14.88|16.37|14.81|0
1659527700000|2022-08-03 11:55:00|16.36|14.8|16.38|14.82|16.4|14.84|16.35|14.8|0
1659528000000|2022-08-03 12:00:00|16.39|14.83|16.33|14.78|16.4|14.84|16.32|14.77|0
1659528300000|2022-08-03 12:05:00|16.34|14.79|16.41|14.84|16.45|14.88|16.34|14.79|0
1659528600000|2022-08-03 12:10:00|16.42|14.85|16.2|14.66|16.42|14.85|16.2|14.66|0
1659528900000|2022-08-03 12:15:00|16.18|14.64|16.15|14.61|16.21|14.67|16.15|14.61|0
1659529200000|2022-08-03 12:20:00|16.14|14.6|16.47|14.9|16.48|14.91|16.09|14.55|0
1659529500000|2022-08-03 12:25:00|16.48|14.91|16.46|14.89|16.49|14.92|16.43|14.86|0
1659529800000|2022-08-03 12:30:00|16.45|14.88|16.41|14.85|16.47|14.9|16.38|14.82|0
1659530100000|2022-08-03 12:35:00|16.4|14.84|15.99|14.46|16.41|14.85|15.89|14.37|0
1659530400000|2022-08-03 12:40:00|15.98|14.45|15.91|14.4|15.98|14.45|15.9|14.39|0
1659530700000|2022-08-03 12:45:00|15.9|14.39|15.88|14.37|15.95|14.43|15.85|14.34|0
1659531000000|2022-08-03 12:50:00|15.89|14.38|15.86|14.35|15.93|14.41|15.86|14.35|0
1659531300000|2022-08-03 12:55:00|15.85|14.34|15.91|14.39|15.91|14.39|15.78|14.28|0
1659531600000|2022-08-03 13:00:00|15.9|14.38|15.9|14.38|15.93|14.41|15.88|14.37|0
1659531900000|2022-08-03 13:05:00|15.91|14.39|15.98|14.46|16.02|14.49|15.88|14.37|0
1659532200000|2022-08-03 13:10:00|15.97|14.45|15.92|14.4|15.97|14.45|15.89|14.37|0
1659532500000|2022-08-03 13:15:00|15.91|14.39|16.02|14.49|16.02|14.5|15.91|14.39|0
1659532800000|2022-08-03 13:20:00|16.01|14.48|16|14.47|16.02|14.5|15.97|14.45|0
1659533100000|2022-08-03 13:25:00|16.01|14.48|16.03|14.51|16.04|14.51|15.97|14.45|0
1659533400000|2022-08-03 13:30:00|15.96|14.44|15.97|14.45|16.12|14.59|15.78|14.28|0
1659533700000|2022-08-03 13:35:00|15.94|14.42|15.63|14.14|15.94|14.42|15.52|14.04|0
1659534000000|2022-08-03 13:40:00|15.61|14.12|15.7|14.21|16.02|14.49|15.53|14.05|0
1659534300000|2022-08-03 13:45:00|15.68|14.19|15.6|14.12|15.9|14.39|15.58|14.1|0
1659534600000|2022-08-03 13:50:00|15.58|14.09|15.52|14.04|15.68|14.19|15.5|14.03|0
1659534900000|2022-08-03 13:55:00|15.51|14.03|15.45|13.98|15.56|14.07|15.43|13.96|0
1659535200000|2022-08-03 14:00:00|15.56|14.08|15.31|13.85|15.73|14.23|15.29|13.83|0
1659535500000|2022-08-03 14:05:00|15.29|13.84|15.24|13.79|15.29|13.84|15.16|13.72|0
1659535800000|2022-08-03 14:10:00|15.22|13.77|15.39|13.92|15.52|14.04|15.16|13.72|0
1659536100000|2022-08-03 14:15:00|15.36|13.9|15.83|14.32|15.9|14.38|15.33|13.87|0
1659536400000|2022-08-03 14:20:00|15.85|14.34|15.81|14.31|15.89|14.37|15.78|14.27|0
1659536700000|2022-08-03 14:25:00|15.79|14.29|15.56|14.08|15.84|14.33|15.51|14.03|0
1659537000000|2022-08-03 14:30:00|15.57|14.09|15.81|14.3|15.87|14.35|15.48|14.01|0
1659537300000|2022-08-03 14:35:00|15.79|14.29|15.87|14.36|16.09|14.55|15.78|14.28|0
1659537600000|2022-08-03 14:40:00|15.88|14.37|15.48|14.01|16.02|14.49|15.25|13.8|0
1659537900000|2022-08-03 14:45:00|15.47|13.99|15.25|13.8|15.5|14.03|15.21|13.77|0
1659538200000|2022-08-03 14:50:00|15.24|13.79|15.36|13.89|15.37|13.91|15.21|13.77|0
1659538500000|2022-08-03 14:55:00|15.33|13.87|14.69|13.29|15.34|13.88|14.65|13.25|0
1659538800000|2022-08-03 15:00:00|14.65|13.25|14.67|13.27|14.75|13.34|14.55|13.15|0
1659539100000|2022-08-03 15:05:00|14.68|13.28|14.53|13.13|14.68|13.28|14.53|13.13|0
1659539400000|2022-08-03 15:10:00|14.52|13.12|14.42|13.02|14.57|13.17|14.33|12.93|0
1659539700000|2022-08-03 15:15:00|14.43|13.03|14.56|13.16|14.57|13.17|14.35|12.95|0
1659540000000|2022-08-03 15:20:00|14.55|13.15|14.44|13.04|14.56|13.16|14.41|13.01|0
1659540300000|2022-08-03 15:25:00|14.43|13.03|14.39|12.99|14.45|13.05|14.3|12.9|0
1659540600000|2022-08-03 15:30:00|14.4|13|14.6|13.2|15.05|13.62|14.34|12.94|0
1659540900000|2022-08-03 15:35:00|14.59|13.19|14.43|13.03|14.59|13.19|14.43|13.03|0
1659541200000|2022-08-03 15:40:00|14.42|13.02|14.4|13|14.43|13.03|14.34|12.94|0
1659541500000|2022-08-03 15:45:00|14.39|12.99|14.4|13|14.42|13.02|14.3|12.9|0
1659541800000|2022-08-03 15:50:00|14.38|12.98|14.41|13.01|14.54|13.14|14.38|12.98|0
1659542100000|2022-08-03 15:55:00|14.4|13|14.29|12.89|14.41|13.01|14.26|12.86|0
1659542400000|2022-08-03 16:00:00|14.28|12.88|14.29|12.89|14.36|12.96|14.28|12.88|0
1659542700000|2022-08-03 16:05:00|14.28|12.88|14.36|12.96|14.39|12.99|14.25|12.85|0
1659543000000|2022-08-03 16:10:00|14.37|12.97|14.39|12.99|14.48|13.08|14.34|12.94|0
1659543300000|2022-08-03 16:15:00|14.4|13|14.39|12.99|14.51|13.11|14.39|12.99|0
1659543600000|2022-08-03 16:20:00|14.38|12.98|14.26|12.86|14.38|12.98|14.24|12.84|0
1659543900000|2022-08-03 16:25:00|14.27|12.87|14.34|12.94|14.35|12.95|14.25|12.85|0
1659544200000|2022-08-03 16:30:00|14.33|12.93|14.13|12.73|14.34|12.94|14.13|12.73|0
1659544500000|2022-08-03 16:35:00|14.14|12.74|14.1|12.7|14.16|12.76|14.04|12.64|0
1659544800000|2022-08-03 16:40:00|14.11|12.71|14.29|12.89|14.68|13.28|14.07|12.67|0
1659545100000|2022-08-03 16:45:00|14.3|12.9|14.13|12.73|14.3|12.9|14.13|12.73|0
1659545400000|2022-08-03 16:50:00|14.12|12.72|14.17|12.77|14.19|12.79|14.1|12.7|0
1659545700000|2022-08-03 16:55:00|14.18|12.78|14.2|12.8|14.21|12.81|14.13|12.73|0
1659546000000|2022-08-03 17:00:00|14.19|12.79|14.06|12.66|14.2|12.8|14.06|12.66|0
1659546300000|2022-08-03 17:05:00|14.07|12.67|14.1|12.7|14.14|12.74|14.05|12.65|0
1659546600000|2022-08-03 17:10:00|14.08|12.68|14.16|12.76|14.19|12.79|14.08|12.68|0
1659546900000|2022-08-03 17:15:00|14.15|12.75|14.21|12.81|14.21|12.81|14.13|12.73|0
1659547200000|2022-08-03 17:20:00|14.22|12.82|14.19|12.79|14.3|12.9|14.16|12.76|0
1659547500000|2022-08-03 17:25:00|14.18|12.78|14.1|12.7|14.21|12.81|14.08|12.68|0
1659547800000|2022-08-03 17:30:00|14.09|12.69|14.06|12.66|14.13|12.73|14.06|12.66|0
1659548100000|2022-08-03 17:35:00|14.08|12.68|14.17|12.77|14.2|12.8|14.07|12.67|0
1659548400000|2022-08-03 17:40:00|14.18|12.78|14.13|12.73|14.25|12.85|14.12|12.72|0
1659548700000|2022-08-03 17:45:00|14.14|12.74|14.1|12.7|14.23|12.83|14.1|12.7|0
1659549000000|2022-08-03 17:50:00|14.12|12.72|14.04|12.64|14.12|12.72|14.04|12.64|0
1659549300000|2022-08-03 17:55:00|14.05|12.65|14.11|12.71|14.17|12.77|14.04|12.64|0
1659549600000|2022-08-03 18:00:00|14.12|12.72|14.09|12.69|14.2|12.8|14.06|12.66|0
1659549900000|2022-08-03 18:05:00|14.08|12.68|14.07|12.67|14.13|12.73|14.05|12.65|0
1659550200000|2022-08-03 18:10:00|14.06|12.66|14.03|12.63|14.11|12.71|14|12.6|0
1659550500000|2022-08-03 18:15:00|14.04|12.64|13.95|12.55|14.06|12.66|13.95|12.55|0
1659550800000|2022-08-03 18:20:00|13.96|12.56|13.93|12.53|13.97|12.57|13.91|12.51|0
1659551100000|2022-08-03 18:25:00|13.92|12.52|13.99|12.59|14.01|12.61|13.91|12.51|0
1659551400000|2022-08-03 18:30:00|13.98|12.58|13.99|12.59|14.02|12.62|13.93|12.53|0
1659551700000|2022-08-03 18:35:00|14|12.6|14.04|12.64|14.04|12.64|13.94|12.54|0
1659552000000|2022-08-03 18:40:00|14.03|12.63|14.07|12.67|14.16|12.76|14|12.6|0
1659552300000|2022-08-03 18:45:00|14.08|12.68|14|12.6|14.14|12.74|13.98|12.58|0
1659552600000|2022-08-03 18:50:00|14.03|12.63|13.97|12.57|14.07|12.67|13.95|12.55|0
1659552900000|2022-08-03 18:55:00|13.96|12.56|14.01|12.61|14.03|12.63|13.93|12.53|0
1659553200000|2022-08-03 19:00:00|14.02|12.62|13.91|12.51|14.07|12.67|13.89|12.49|0
1659553500000|2022-08-03 19:05:00|13.89|12.49|13.97|12.57|13.98|12.58|13.85|12.45|0
1659553800000|2022-08-03 19:10:00|13.98|12.58|14.01|12.61|14.07|12.67|13.96|12.56|0
1659554100000|2022-08-03 19:15:00|14.02|12.62|14|12.6|14.08|12.68|13.97|12.57|0
1659554400000|2022-08-03 19:20:00|13.99|12.59|14|12.6|14.03|12.63|13.96|12.56|0
1659554700000|2022-08-03 19:25:00|14.01|12.61|14.01|12.61|14.06|12.66|14|12.6|0
1659555000000|2022-08-03 19:30:00|14.02|12.62|13.93|12.53|14.03|12.63|13.93|12.53|0
1659555300000|2022-08-03 19:35:00|13.92|12.52|13.92|12.52|13.96|12.56|13.88|12.48|0
1659555600000|2022-08-03 19:40:00|13.91|12.51|13.77|12.37|13.95|12.55|13.75|12.35|0
1659555900000|2022-08-03 19:45:00|13.8|12.4|13.98|12.58|14.31|12.91|13.78|12.38|0
1659556200000|2022-08-03 19:50:00|13.94|12.54|13.97|12.57|14.01|12.61|13.89|12.49|0
1659556500000|2022-08-03 19:55:00|13.98|12.58|14.29|12.89|14.31|12.91|13.98|12.58|0
1659556800000|2022-08-03 20:00:00|14.24|12.84|14.34|12.94|14.38|12.98|14.24|12.84|0
1659557100000|2022-08-03 20:05:00|14.33|12.93|13.93|12.53|14.38|12.98|13.91|12.51|0
1659557400000|2022-08-03 20:10:00|13.92|12.52|13.9|12.5|13.92|12.52|13.87|12.47|0
1659557700000|2022-08-03 20:15:00|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1659558000000|2022-08-03 20:20:00|14.03|12.43|14.08|12.48|14.08|12.48|14.03|12.43|0
1659558300000|2022-08-03 20:25:00|14.07|12.47|14.05|12.45|14.09|12.49|14.05|12.45|0
1659558600000|2022-08-03 20:30:00|14.02|12.42|14.04|12.44|14.05|12.45|14|12.4|0
1659558900000|2022-08-03 20:35:00|14.03|12.43|14.01|12.41|14.04|12.44|13.99|12.39|0
1659559200000|2022-08-03 20:40:00|14|12.4|13.98|12.38|14.01|12.41|13.97|12.37|0
1659559500000|2022-08-03 20:45:00|13.99|12.39|14|12.4|14.01|12.41|13.99|12.39|0
1659559800000|2022-08-03 20:50:00|13.99|12.39|14|12.4|14.01|12.41|13.98|12.38|0
1659560100000|2022-08-03 20:55:00|14.01|12.41|14.02|12.42|14.04|12.44|14|12.4|0
1659560400000|2022-08-03 21:00:00|14.01|12.41|14|12.4|14.01|12.41|14|12.4|0
1659560700000|2022-08-03 21:05:00|14.01|12.41|14.02|12.42|14.02|12.42|14|12.4|0
1659561000000|2022-08-03 21:10:00|14.01|12.41|14.02|12.42|14.02|12.42|14.01|12.41|0
1659561300000|2022-08-03 21:15:00|14.01|12.41|14.03|12.43|14.03|12.43|14.01|12.41|0
1659561600000|2022-08-03 21:20:00|14.02|12.42|14.01|12.41|14.03|12.43|14.01|12.41|0
1659561900000|2022-08-03 21:25:00|14|12.4|14|12.4|14|12.4|13.99|12.39|0
1659562200000|2022-08-03 21:30:00|13.99|12.39|14|12.4|14|12.4|13.99|12.39|0
1659562500000|2022-08-03 21:35:00|13.99|12.39|14|12.4|14|12.4|13.99|12.39|0
1659562800000|2022-08-03 21:40:00|13.99|12.39|13.99|12.39|14|12.4|13.99|12.39|0
1659563100000|2022-08-03 21:45:00|14|12.4|14|12.4|14|12.4|14|12.4|0
1659563400000|2022-08-03 21:50:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1659563700000|2022-08-03 21:55:00|14|12.4|14|12.4|14.01|12.41|13.99|12.39|0
1659564000000|2022-08-03 22:00:00|14.01|12.41|14.09|12.49|14.1|12.5|14.01|12.41|0
1659564300000|2022-08-03 22:05:00|14.08|12.48|14.05|12.45|14.08|12.48|14.05|12.45|0
1659564600000|2022-08-03 22:10:00|14.04|12.44|14.02|12.42|14.07|12.47|14.01|12.41|0
1659564900000|2022-08-03 22:15:00|14.01|12.41|14.01|12.41|14.03|12.43|14|12.4|0
1659565200000|2022-08-03 22:20:00|14|12.4|13.99|12.39|14.01|12.41|13.98|12.38|0
1659565500000|2022-08-03 22:25:00|13.98|12.38|14|12.4|14|12.4|13.98|12.38|0
1659565800000|2022-08-03 22:30:00|13.99|12.39|14.03|12.43|14.04|12.44|13.98|12.38|0
1659566100000|2022-08-03 22:35:00|14.04|12.44|14.06|12.46|14.07|12.47|14.01|12.41|0
1659566400000|2022-08-03 22:40:00|14.05|12.45|14.06|12.46|14.08|12.48|14.03|12.43|0
1659566700000|2022-08-03 22:45:00|14.05|12.45|13.98|12.38|14.06|12.46|13.97|12.37|0
1659567000000|2022-08-03 22:50:00|13.97|12.37|14|12.4|14.01|12.41|13.96|12.36|0
1659567300000|2022-08-03 22:55:00|13.99|12.39|13.97|12.37|13.99|12.39|13.96|12.36|0
1659567600000|2022-08-03 23:00:00|13.98|12.38|13.99|12.39|14.04|12.44|13.98|12.38|0
1659567900000|2022-08-03 23:05:00|14|12.4|14|12.4|14.03|12.43|14|12.4|0
1659568200000|2022-08-03 23:10:00|14.01|12.41|14.01|12.41|14.03|12.43|13.99|12.39|0
1659568500000|2022-08-03 23:15:00|14.02|12.42|14.01|12.41|14.03|12.43|14.01|12.41|0
1659568800000|2022-08-03 23:20:00|14.02|12.42|14|12.4|14.02|12.42|14|12.4|0
1659569100000|2022-08-03 23:25:00|14.01|12.41|13.99|12.39|14.01|12.41|13.97|12.37|0
1659569400000|2022-08-03 23:30:00|14|12.4|14.01|12.41|14.02|12.42|13.98|12.38|0
1659569700000|2022-08-03 23:35:00|14|12.4|14.03|12.43|14.04|12.44|13.99|12.39|0
1659570000000|2022-08-03 23:40:00|14.04|12.44|14.01|12.41|14.04|12.44|14.01|12.41|0
1659570300000|2022-08-03 23:45:00|14.02|12.42|14|12.4|14.04|12.44|14|12.4|0
1659570600000|2022-08-03 23:50:00|14.01|12.41|14|12.4|14.03|12.43|14|12.4|0
1659570900000|2022-08-03 23:55:00|14.01|12.41|14.06|12.46|14.06|12.46|14|12.4|0
1659571200000|2022-08-04 00:00:00|14.07|12.47|14.1|12.5|14.12|12.52|14.07|12.47|0
1659571500000|2022-08-04 00:05:00|14.09|12.49|14.06|12.46|14.1|12.5|14.06|12.46|0
1659571800000|2022-08-04 00:10:00|14.05|12.45|14.03|12.43|14.07|12.47|14.01|12.41|0
1659572100000|2022-08-04 00:15:00|14.02|12.42|13.98|12.38|14.03|12.43|13.98|12.38|0
1659572400000|2022-08-04 00:20:00|13.97|12.37|13.95|12.35|13.97|12.37|13.9|12.3|0
1659572700000|2022-08-04 00:25:00|13.94|12.34|13.89|12.29|13.95|12.35|13.86|12.26|0
1659573000000|2022-08-04 00:30:00|13.9|12.3|13.88|12.28|13.9|12.3|13.83|12.23|0
1659573300000|2022-08-04 00:35:00|13.89|12.29|13.92|12.32|13.93|12.33|13.87|12.27|0
1659573600000|2022-08-04 00:40:00|13.93|12.33|13.91|12.31|13.93|12.33|13.84|12.24|0
1659573900000|2022-08-04 00:45:00|13.92|12.32|13.88|12.28|13.92|12.32|13.87|12.27|0
1659574200000|2022-08-04 00:50:00|13.87|12.27|13.87|12.27|13.89|12.29|13.86|12.26|0
1659574500000|2022-08-04 00:55:00|13.86|12.26|13.82|12.22|13.86|12.26|13.81|12.21|0
1659574800000|2022-08-04 01:00:00|13.83|12.23|14.06|12.46|14.07|12.47|13.82|12.22|0
1659575100000|2022-08-04 01:05:00|14.07|12.47|14.04|12.44|14.08|12.48|14.02|12.42|0
1659575400000|2022-08-04 01:10:00|14.05|12.45|14.68|13.08|14.69|13.09|14.03|12.43|0
1659575700000|2022-08-04 01:15:00|14.69|13.09|14.62|13.02|14.69|13.09|14.6|13|0
1659576000000|2022-08-04 01:20:00|14.61|13.01|14.61|13.01|14.63|13.03|14.56|12.96|0
1659576300000|2022-08-04 01:25:00|14.6|13|14.59|12.99|14.62|13.02|14.58|12.98|0
1659576600000|2022-08-04 01:30:00|14.6|13|14.56|12.96|14.63|13.03|14.55|12.95|0
1659576900000|2022-08-04 01:35:00|14.55|12.95|14.53|12.93|14.58|12.98|14.52|12.92|0
1659577200000|2022-08-04 01:40:00|14.52|12.92|14.57|12.97|14.58|12.98|14.52|12.92|0
1659577500000|2022-08-04 01:45:00|14.56|12.96|14.6|13|14.61|13.01|14.54|12.94|0
1659577800000|2022-08-04 01:50:00|14.61|13.01|14.63|13.03|14.63|13.03|14.61|13.01|0
1659578100000|2022-08-04 01:55:00|14.62|13.02|14.63|13.03|14.64|13.04|14.61|13.01|0
1659578400000|2022-08-04 02:00:00|14.64|13.04|14.59|12.99|14.64|13.04|14.58|12.98|0
1659578700000|2022-08-04 02:05:00|14.58|12.98|14.6|13|14.6|13|14.58|12.98|0
1659579000000|2022-08-04 02:10:00|14.61|13.01|14.67|13.07|14.68|13.08|14.61|13.01|0
1659579300000|2022-08-04 02:15:00|14.66|13.06|14.67|13.07|14.69|13.09|14.65|13.05|0
1659579600000|2022-08-04 02:20:00|14.66|13.06|14.7|13.1|14.71|13.11|14.66|13.06|0
1659579900000|2022-08-04 02:25:00|14.69|13.09|14.72|13.12|14.75|13.15|14.69|13.09|0
1659580200000|2022-08-04 02:30:00|14.71|13.11|14.73|13.13|14.75|13.15|14.7|13.1|0
1659580500000|2022-08-04 02:35:00|14.74|13.14|14.78|13.18|14.79|13.19|14.72|13.12|0
1659580800000|2022-08-04 02:40:00|14.79|13.19|14.75|13.15|14.79|13.19|14.75|13.15|0
1659581100000|2022-08-04 02:45:00|14.76|13.16|14.71|13.11|14.76|13.16|14.71|13.11|0
1659581400000|2022-08-04 02:50:00|14.72|13.12|14.72|13.12|14.73|13.13|14.71|13.11|0
1659581700000|2022-08-04 02:55:00|14.73|13.13|14.66|13.06|14.74|13.14|14.65|13.05|0
1659582000000|2022-08-04 03:00:00|14.65|13.05|14.7|13.1|14.71|13.11|14.65|13.05|0
1659582300000|2022-08-04 03:05:00|14.71|13.11|14.66|13.06|14.71|13.11|14.66|13.06|0
1659582600000|2022-08-04 03:10:00|14.65|13.05|14.66|13.06|14.69|13.09|14.65|13.05|0
1659582900000|2022-08-04 03:15:00|14.67|13.07|14.65|13.05|14.67|13.07|14.65|13.05|0
1659583200000|2022-08-04 03:20:00|14.66|13.06|14.66|13.06|14.66|13.06|14.65|13.05|0
1659583500000|2022-08-04 03:25:00|14.67|13.07|14.71|13.11|14.72|13.12|14.67|13.07|0
1659583800000|2022-08-04 03:30:00|14.7|13.1|14.71|13.11|14.76|13.16|14.69|13.09|0
1659584100000|2022-08-04 03:35:00|14.72|13.12|14.72|13.12|14.74|13.14|14.71|13.11|0
1659584400000|2022-08-04 03:40:00|14.73|13.13|14.77|13.17|14.77|13.17|14.71|13.11|0
1659584700000|2022-08-04 03:45:00|14.78|13.18|14.83|13.23|14.83|13.23|14.78|13.18|0
1659585000000|2022-08-04 03:50:00|14.82|13.22|14.78|13.18|14.83|13.23|14.78|13.18|0
1659585300000|2022-08-04 03:55:00|14.77|13.17|14.75|13.15|14.79|13.19|14.75|13.15|0
1659585600000|2022-08-04 04:00:00|14.76|13.16|14.74|13.14|14.76|13.16|14.74|13.14|0
1659585900000|2022-08-04 04:05:00|14.75|13.15|14.73|13.13|14.76|13.16|14.72|13.12|0
1659586200000|2022-08-04 04:10:00|14.72|13.12|14.72|13.12|14.73|13.13|14.69|13.09|0
1659586500000|2022-08-04 04:15:00|14.73|13.13|14.72|13.12|14.74|13.14|14.72|13.12|0
1659586800000|2022-08-04 04:20:00|14.73|13.13|14.75|13.15|14.76|13.16|14.72|13.12|0
1659587100000|2022-08-04 04:25:00|14.76|13.16|14.75|13.15|14.76|13.16|14.74|13.14|0
1659587400000|2022-08-04 04:30:00|14.74|13.14|14.7|13.1|14.74|13.14|14.7|13.1|0
1659587700000|2022-08-04 04:35:00|14.69|13.09|14.71|13.11|14.71|13.11|14.68|13.08|0
1659588000000|2022-08-04 04:40:00|14.7|13.1|14.71|13.11|14.71|13.11|14.7|13.1|0
1659588300000|2022-08-04 04:45:00|14.7|13.1|14.69|13.09|14.71|13.11|14.69|13.09|0
1659588600000|2022-08-04 04:50:00|14.68|13.08|14.71|13.11|14.71|13.11|14.67|13.07|0
1659588900000|2022-08-04 04:55:00|14.7|13.1|14.72|13.12|14.73|13.13|14.69|13.09|0
1659589200000|2022-08-04 05:00:00|14.71|13.11|14.71|13.11|14.72|13.12|14.66|13.06|0
1659589500000|2022-08-04 05:05:00|14.72|13.12|14.77|13.17|14.77|13.17|14.71|13.11|0
1659589800000|2022-08-04 05:10:00|14.76|13.16|14.77|13.17|14.79|13.19|14.73|13.13|0
1659590100000|2022-08-04 05:15:00|14.76|13.16|14.71|13.11|14.76|13.16|14.7|13.1|0
1659590400000|2022-08-04 05:20:00|14.72|13.12|14.68|13.08|14.73|13.13|14.68|13.08|0
1659590700000|2022-08-04 05:25:00|14.67|13.07|14.7|13.1|14.71|13.11|14.66|13.06|0
1659591000000|2022-08-04 05:30:00|14.69|13.09|14.66|13.06|14.73|13.13|14.64|13.04|0
1659591300000|2022-08-04 05:35:00|14.65|13.05|14.69|13.09|14.69|13.09|14.64|13.04|0
1659591600000|2022-08-04 05:40:00|14.68|13.08|14.69|13.09|14.7|13.1|14.65|13.05|0
1659591900000|2022-08-04 05:45:00|14.7|13.1|14.74|13.14|14.75|13.15|14.7|13.1|0
1659592200000|2022-08-04 05:50:00|14.75|13.15|14.7|13.1|14.75|13.15|14.67|13.07|0
1659592500000|2022-08-04 05:55:00|14.69|13.09|14.76|13.16|14.77|13.17|14.67|13.07|0
1659592800000|2022-08-04 06:00:00|14.75|13.15|14.74|13.14|14.8|13.2|14.73|13.13|0
1659593100000|2022-08-04 06:05:00|14.75|13.15|14.73|13.13|14.76|13.16|14.69|13.09|0
1659593400000|2022-08-04 06:10:00|14.71|13.11|14.73|13.13|14.78|13.18|14.71|13.11|0
1659593700000|2022-08-04 06:15:00|14.74|13.14|14.76|13.16|14.78|13.18|14.74|13.14|0
1659594000000|2022-08-04 06:20:00|14.77|13.17|14.74|13.14|14.77|13.17|14.72|13.12|0
1659594300000|2022-08-04 06:25:00|14.73|13.13|14.73|13.13|14.74|13.14|14.69|13.09|0
1659594600000|2022-08-04 06:30:00|14.74|13.14|14.69|13.09|14.77|13.17|14.68|13.08|0
1659594900000|2022-08-04 06:35:00|14.68|13.08|14.72|13.12|14.74|13.14|14.68|13.08|0
1659595200000|2022-08-04 06:40:00|14.71|13.11|14.72|13.12|14.74|13.14|14.7|13.1|0
1659595500000|2022-08-04 06:45:00|14.71|13.11|14.73|13.13|14.74|13.14|14.71|13.11|0
1659595800000|2022-08-04 06:50:00|14.74|13.14|14.76|13.16|14.78|13.18|14.74|13.14|0
1659596100000|2022-08-04 06:55:00|14.75|13.15|14.78|13.18|14.79|13.19|14.74|13.14|0
1659596400000|2022-08-04 07:00:00|14.77|13.17|14.72|13.12|14.82|13.22|14.69|13.09|0
1659596700000|2022-08-04 07:05:00|14.62|13.22|14.5|13.1|14.63|13.23|14.47|13.07|0
1659597000000|2022-08-04 07:10:00|14.51|13.11|14.55|13.15|14.6|13.2|14.51|13.11|0
1659597300000|2022-08-04 07:15:00|14.53|13.13|14.49|13.09|14.57|13.17|14.48|13.08|0
1659597600000|2022-08-04 07:20:00|14.5|13.1|14.45|13.05|14.54|13.14|14.44|13.04|0
1659597900000|2022-08-04 07:25:00|14.46|13.06|14.42|13.02|14.46|13.06|14.42|13.02|0
1659598200000|2022-08-04 07:30:00|14.41|13.01|14.43|13.03|14.44|13.04|14.36|12.96|0
1659598500000|2022-08-04 07:35:00|14.44|13.04|14.47|13.07|14.47|13.07|14.4|13|0
1659598800000|2022-08-04 07:40:00|14.48|13.08|14.5|13.1|14.51|13.11|14.48|13.08|0
1659599100000|2022-08-04 07:45:00|14.49|13.09|14.5|13.1|14.52|13.12|14.48|13.08|0
1659599400000|2022-08-04 07:50:00|14.49|13.09|14.5|13.1|14.5|13.1|14.45|13.05|0
1659599700000|2022-08-04 07:55:00|14.49|13.09|14.48|13.08|14.52|13.12|14.44|13.04|0
1659600000000|2022-08-04 08:00:00|14.47|13.07|14.57|13.17|14.6|13.2|14.47|13.07|0
1659600300000|2022-08-04 08:05:00|14.56|13.16|14.53|13.13|14.58|13.18|14.53|13.13|0
1659600600000|2022-08-04 08:10:00|14.54|13.14|14.52|13.12|14.58|13.18|14.52|13.12|0
1659600900000|2022-08-04 08:15:00|14.53|13.13|14.43|13.03|14.53|13.13|14.43|13.03|0
1659601200000|2022-08-04 08:20:00|14.44|13.04|14.47|13.07|14.49|13.09|14.43|13.03|0
1659601500000|2022-08-04 08:25:00|14.48|13.08|14.51|13.11|14.52|13.12|14.47|13.07|0
1659601800000|2022-08-04 08:30:00|14.52|13.12|14.53|13.13|14.54|13.14|14.5|13.1|0
1659602100000|2022-08-04 08:35:00|14.52|13.12|14.55|13.15|14.56|13.16|14.52|13.12|0
1659602400000|2022-08-04 08:40:00|14.54|13.14|14.56|13.16|14.58|13.18|14.53|13.13|0
1659602700000|2022-08-04 08:45:00|14.57|13.17|14.56|13.16|14.57|13.17|14.54|13.14|0
1659603000000|2022-08-04 08:50:00|14.57|13.17|14.54|13.14|14.59|13.19|14.54|13.14|0
1659603300000|2022-08-04 08:55:00|14.57|13.17|14.57|13.17|14.58|13.18|14.55|13.15|0
1659603600000|2022-08-04 09:00:00|14.56|13.16|14.55|13.15|14.57|13.17|14.54|13.14|0
1659603900000|2022-08-04 09:05:00|14.56|13.16|14.57|13.17|14.63|13.23|14.56|13.16|0
1659604200000|2022-08-04 09:10:00|14.56|13.16|14.5|13.1|14.57|13.17|14.49|13.09|0
1659604500000|2022-08-04 09:15:00|14.51|13.11|14.48|13.08|14.51|13.11|14.45|13.05|0
1659604800000|2022-08-04 09:20:00|14.47|13.07|14.42|13.02|14.47|13.07|14.42|13.02|0
1659605100000|2022-08-04 09:25:00|14.41|13.01|14.3|12.9|14.41|13.01|14.29|12.89|0
1659605400000|2022-08-04 09:30:00|14.31|12.91|14.39|12.99|14.39|12.99|14.29|12.89|0
1659605700000|2022-08-04 09:35:00|14.4|13|14.35|12.95|14.4|13|14.34|12.94|0
1659606000000|2022-08-04 09:40:00|14.34|12.94|14.37|12.97|14.37|12.97|14.34|12.94|0
1659606300000|2022-08-04 09:45:00|14.35|12.95|14.22|12.82|14.37|12.97|14.21|12.81|0
1659606600000|2022-08-04 09:50:00|14.21|12.81|14.25|12.85|14.26|12.86|14.18|12.78|0
1659606900000|2022-08-04 09:55:00|14.27|12.87|14.24|12.84|14.27|12.87|14.22|12.82|0
1659607200000|2022-08-04 10:00:00|14.25|12.85|14.11|12.71|14.26|12.86|14.11|12.71|0
1659607500000|2022-08-04 10:05:00|14.1|12.7|14.13|12.73|14.14|12.74|14.07|12.67|0
1659607800000|2022-08-04 10:10:00|14.12|12.72|14.08|12.68|14.15|12.75|14.08|12.68|0
1659608100000|2022-08-04 10:15:00|14.07|12.67|14.03|12.63|14.08|12.68|14.01|12.61|0
1659608400000|2022-08-04 10:20:00|14.02|12.62|14.04|12.64|14.06|12.66|14.01|12.61|0
1659608700000|2022-08-04 10:25:00|14.05|12.65|14.56|13.16|14.57|13.17|14.03|12.63|0
1659609000000|2022-08-04 10:30:00|14.55|13.15|14.47|13.07|14.59|13.19|14.45|13.05|0
1659609300000|2022-08-04 10:35:00|14.48|13.08|14.41|13.01|14.51|13.11|14.4|13|0
1659609600000|2022-08-04 10:40:00|14.42|13.02|14.51|13.11|14.51|13.11|14.41|13.01|0
1659609900000|2022-08-04 10:45:00|14.5|13.1|14.52|13.12|14.54|13.14|14.49|13.09|0
1659610200000|2022-08-04 10:50:00|14.51|13.11|14.56|13.16|14.58|13.18|14.51|13.11|0
1659610500000|2022-08-04 10:55:00|14.57|13.17|14.59|13.19|14.6|13.2|14.56|13.16|0
1659610800000|2022-08-04 11:00:00|14.61|13.21|14.58|13.18|14.66|13.26|14.55|13.15|0
1659611100000|2022-08-04 11:05:00|14.57|13.17|14.65|13.25|14.65|13.25|14.54|13.14|0
1659611400000|2022-08-04 11:10:00|14.64|13.24|14.69|13.29|14.7|13.3|14.64|13.24|0
1659611700000|2022-08-04 11:15:00|14.68|13.28|14.69|13.29|14.71|13.31|14.65|13.25|0
1659612000000|2022-08-04 11:20:00|14.7|13.3|14.76|13.35|14.76|13.35|14.7|13.3|0
1659612300000|2022-08-04 11:25:00|14.77|13.36|14.77|13.36|14.78|13.37|14.72|13.31|0
1659612600000|2022-08-04 11:30:00|14.78|13.37|14.7|13.3|14.78|13.37|14.69|13.29|0
1659612900000|2022-08-04 11:35:00|14.71|13.31|14.67|13.27|14.74|13.34|14.67|13.27|0
1659613200000|2022-08-04 11:40:00|14.68|13.28|14.72|13.32|14.72|13.32|14.66|13.26|0
1659613500000|2022-08-04 11:45:00|14.73|13.33|14.75|13.35|14.81|13.4|14.73|13.33|0
1659613800000|2022-08-04 11:50:00|14.76|13.36|14.35|12.95|14.83|13.42|14.34|12.94|0
1659614100000|2022-08-04 11:55:00|14.36|12.96|14.44|13.04|14.44|13.04|14.33|12.93|0
1659614400000|2022-08-04 12:00:00|14.43|13.03|14.35|12.95|14.47|13.07|14.32|12.92|0
1659614700000|2022-08-04 12:05:00|14.34|12.94|14.37|12.97|14.37|12.97|14.3|12.9|0
1659615000000|2022-08-04 12:10:00|14.38|12.98|14.44|13.04|14.44|13.04|14.36|12.96|0
1659615300000|2022-08-04 12:15:00|14.45|13.05|14.36|12.96|14.45|13.05|14.36|12.96|0
1659615600000|2022-08-04 12:20:00|14.35|12.95|14.33|12.93|14.38|12.98|14.32|12.92|0
1659615900000|2022-08-04 12:25:00|14.34|12.94|14.31|12.91|14.36|12.96|14.29|12.89|0
1659616200000|2022-08-04 12:30:00|14.32|12.92|14.24|12.84|14.39|12.99|14.23|12.83|0
1659616500000|2022-08-04 12:35:00|14.23|12.83|14.19|12.79|14.27|12.87|14.19|12.79|0
1659616800000|2022-08-04 12:40:00|14.2|12.8|14.34|12.94|14.36|12.96|14.19|12.79|0
1659617100000|2022-08-04 12:45:00|14.35|12.95|14.35|12.95|14.43|13.03|14.32|12.92|0
1659617400000|2022-08-04 12:50:00|14.37|12.97|14.27|12.87|14.38|12.98|14.24|12.84|0
1659617700000|2022-08-04 12:55:00|14.28|12.88|14.3|12.9|14.31|12.91|14.27|12.87|0
1659618000000|2022-08-04 13:00:00|14.31|12.91|14.52|13.12|14.54|13.14|14.3|12.9|0
1659618300000|2022-08-04 13:05:00|14.53|13.13|14.48|13.08|14.58|13.18|14.3|12.9|0
1659618600000|2022-08-04 13:10:00|14.49|13.09|14.45|13.05|14.49|13.09|14.41|13.01|0
1659618900000|2022-08-04 13:15:00|14.44|13.04|14.62|13.22|14.64|13.24|14.42|13.02|0
1659619200000|2022-08-04 13:20:00|14.61|13.21|14.56|13.16|14.65|13.25|14.55|13.15|0
1659619500000|2022-08-04 13:25:00|14.57|13.17|14.56|13.16|14.65|13.25|14.55|13.15|0
1659619800000|2022-08-04 13:30:00|14.55|13.15|14.71|13.31|14.75|13.35|14.5|13.1|0
1659620100000|2022-08-04 13:35:00|14.74|13.34|14.83|13.42|14.85|13.43|14.57|13.17|0
1659620400000|2022-08-04 13:40:00|14.8|13.39|14.41|13.01|14.84|13.42|14.39|12.99|0
1659620700000|2022-08-04 13:45:00|14.39|12.99|14.46|13.06|14.51|13.11|14.33|12.93|0
1659621000000|2022-08-04 13:50:00|14.5|13.1|14.43|13.03|14.69|13.29|14.42|13.02|0
1659621300000|2022-08-04 13:55:00|14.44|13.04|14.82|13.4|14.82|13.4|14.4|13|0
1659621600000|2022-08-04 14:00:00|14.8|13.39|14.68|13.28|14.87|13.45|14.66|13.26|0
1659621900000|2022-08-04 14:05:00|14.7|13.3|14.77|13.36|14.83|13.41|14.61|13.21|0
1659622200000|2022-08-04 14:10:00|14.75|13.35|14.91|13.49|14.92|13.5|14.72|13.32|0
1659622500000|2022-08-04 14:15:00|14.89|13.47|15.08|13.64|15.23|13.78|14.81|13.4|0
1659622800000|2022-08-04 14:20:00|15.07|13.63|15.07|13.63|15.19|13.75|14.97|13.54|0
1659623100000|2022-08-04 14:25:00|15.08|13.64|15.12|13.68|15.17|13.73|14.95|13.52|0
1659623400000|2022-08-04 14:30:00|15.14|13.7|15.32|13.86|15.35|13.89|15.06|13.63|0
1659623700000|2022-08-04 14:35:00|15.34|13.88|15.45|13.97|15.5|14.02|15.33|13.87|0
1659624000000|2022-08-04 14:40:00|15.43|13.98|15.15|13.71|15.51|14.03|14.9|13.48|0
1659624300000|2022-08-04 14:45:00|15.19|13.74|14.88|13.46|15.19|13.74|14.84|13.43|0
1659624600000|2022-08-04 14:50:00|14.87|13.47|14.79|13.39|14.92|13.5|14.77|13.36|0
1659624900000|2022-08-04 14:55:00|14.78|13.37|14.74|13.34|14.8|13.39|14.65|13.25|0
1659625200000|2022-08-04 15:00:00|14.73|13.33|14.81|13.4|14.83|13.41|14.64|13.24|0
1659625500000|2022-08-04 15:05:00|14.82|13.41|14.79|13.38|14.82|13.41|14.67|13.27|0
1659625800000|2022-08-04 15:10:00|14.78|13.37|15.01|13.58|15.01|13.58|14.72|13.32|0
1659626100000|2022-08-04 15:15:00|15.03|13.6|14.88|13.46|15.08|13.65|14.83|13.42|0
1659626400000|2022-08-04 15:20:00|14.87|13.45|15.12|13.68|15.13|13.69|14.7|13.3|0
1659626700000|2022-08-04 15:25:00|15.11|13.67|14.93|13.51|15.12|13.68|14.83|13.42|0
1659627000000|2022-08-04 15:30:00|14.92|13.5|14.85|13.44|14.94|13.52|14.78|13.38|0
1659627300000|2022-08-04 15:35:00|14.84|13.42|15.13|13.69|15.13|13.69|14.82|13.41|0
1659627600000|2022-08-04 15:40:00|15.12|13.68|14.95|13.53|15.13|13.69|14.91|13.49|0
1659627900000|2022-08-04 15:45:00|14.94|13.51|14.76|13.35|14.95|13.52|14.72|13.32|0
1659628200000|2022-08-04 15:50:00|14.77|13.36|14.61|13.21|14.77|13.37|14.58|13.18|0
1659628500000|2022-08-04 15:55:00|14.62|13.22|14.6|13.2|14.66|13.26|14.56|13.16|0
1659628800000|2022-08-04 16:00:00|14.61|13.21|14.72|13.32|14.74|13.33|14.56|13.16|0
1659629100000|2022-08-04 16:05:00|14.73|13.33|14.64|13.24|14.74|13.34|14.64|13.24|0
1659629400000|2022-08-04 16:10:00|14.65|13.25|14.6|13.2|14.66|13.26|14.5|13.1|0
1659629700000|2022-08-04 16:15:00|14.62|13.22|14.63|13.23|14.72|13.31|14.59|13.19|0
1659630000000|2022-08-04 16:20:00|14.64|13.24|14.54|13.14|14.67|13.27|14.54|13.14|0
1659630300000|2022-08-04 16:25:00|14.55|13.15|14.51|13.11|14.57|13.17|14.5|13.1|0
1659630600000|2022-08-04 16:30:00|14.52|13.12|14.55|13.15|14.64|13.24|14.52|13.12|0
1659630900000|2022-08-04 16:35:00|14.54|13.14|14.61|13.21|14.67|13.27|14.54|13.14|0
1659631200000|2022-08-04 16:40:00|14.62|13.22|14.68|13.28|14.77|13.36|14.59|13.19|0
1659631500000|2022-08-04 16:45:00|14.67|13.27|14.99|13.57|15.02|13.59|14.67|13.27|0
1659631800000|2022-08-04 16:50:00|15.01|13.58|14.92|13.5|15.02|13.59|14.89|13.48|0
1659632100000|2022-08-04 16:55:00|14.91|13.49|14.97|13.55|15|13.57|14.91|13.49|0
1659632400000|2022-08-04 17:00:00|14.98|13.56|14.94|13.52|14.98|13.56|14.83|13.41|0
1659632700000|2022-08-04 17:05:00|14.95|13.51|14.81|13.4|14.98|13.56|14.8|13.39|0
1659633000000|2022-08-04 17:10:00|14.82|13.41|14.73|13.33|14.86|13.44|14.7|13.3|0
1659633300000|2022-08-04 17:15:00|14.74|13.31|14.69|13.29|14.75|13.34|14.65|13.25|0
1659633600000|2022-08-04 17:20:00|14.68|13.28|14.67|13.27|14.83|13.42|14.6|13.2|0
1659633900000|2022-08-04 17:25:00|14.66|13.26|14.59|13.19|14.66|13.26|14.56|13.16|0
1659634200000|2022-08-04 17:30:00|14.6|13.2|14.51|13.11|14.65|13.25|14.51|13.11|0
1659634500000|2022-08-04 17:35:00|14.52|13.12|14.53|13.13|14.54|13.14|14.47|13.07|0
1659634800000|2022-08-04 17:40:00|14.52|13.12|14.59|13.19|14.65|13.25|14.5|13.1|0
1659635100000|2022-08-04 17:45:00|14.6|13.2|14.42|13.02|14.65|13.25|14.42|13.02|0
1659635400000|2022-08-04 17:50:00|14.43|13.03|14.53|13.13|14.56|13.16|14.43|13.03|0
1659635700000|2022-08-04 17:55:00|14.54|13.14|14.57|13.17|14.65|13.25|14.53|13.13|0
1659636000000|2022-08-04 18:00:00|14.55|13.15|14.52|13.12|14.63|13.23|14.52|13.12|0
1659636300000|2022-08-04 18:05:00|14.53|13.13|14.63|13.23|14.64|13.24|14.49|13.09|0
1659636600000|2022-08-04 18:10:00|14.64|13.24|14.68|13.28|14.74|13.34|14.59|13.19|0
1659636900000|2022-08-04 18:15:00|14.69|13.29|14.59|13.19|14.7|13.3|14.59|13.19|0
1659637200000|2022-08-04 18:20:00|14.6|13.2|14.67|13.27|14.68|13.28|14.59|13.19|0
1659637500000|2022-08-04 18:25:00|14.68|13.28|14.55|13.15|14.68|13.28|14.53|13.13|0
1659637800000|2022-08-04 18:30:00|14.54|13.14|14.55|13.15|14.56|13.16|14.49|13.09|0
1659638100000|2022-08-04 18:35:00|14.54|13.14|14.61|13.21|14.69|13.29|14.54|13.14|0
1659638400000|2022-08-04 18:40:00|14.62|13.22|14.57|13.17|14.74|13.33|14.57|13.17|0
1659638700000|2022-08-04 18:45:00|14.58|13.18|14.56|13.16|14.65|13.25|14.53|13.13|0
1659639000000|2022-08-04 18:50:00|14.55|13.15|14.51|13.11|14.56|13.16|14.44|13.04|0
1659639300000|2022-08-04 18:55:00|14.52|13.12|14.53|13.13|14.56|13.16|14.47|13.07|0
1659639600000|2022-08-04 19:00:00|14.55|13.15|14.49|13.09|14.59|13.19|14.49|13.09|0
1659639900000|2022-08-04 19:05:00|14.5|13.1|14.47|13.07|14.55|13.15|14.46|13.06|0
1659640200000|2022-08-04 19:10:00|14.46|13.06|14.36|12.96|14.48|13.08|14.33|12.93|0
1659640500000|2022-08-04 19:15:00|14.34|12.94|14.33|12.93|14.37|12.97|14.29|12.89|0
1659640800000|2022-08-04 19:20:00|14.32|12.92|14.45|13.05|14.45|13.05|14.32|12.92|0
1659641100000|2022-08-04 19:25:00|14.46|13.06|14.4|13|14.49|13.09|14.37|12.97|0
1659641400000|2022-08-04 19:30:00|14.41|13.01|14.36|12.96|14.56|13.16|14.33|12.93|0
1659641700000|2022-08-04 19:35:00|14.37|12.97|14.37|12.97|14.37|12.97|14.25|12.85|0
1659642000000|2022-08-04 19:40:00|14.38|12.98|14.51|13.11|14.51|13.11|14.36|12.96|0
1659642300000|2022-08-04 19:45:00|14.5|13.1|14.49|13.09|14.54|13.14|14.44|13.04|0
1659642600000|2022-08-04 19:50:00|14.42|13.02|14.42|13.02|14.47|13.07|14.39|12.99|0
1659642900000|2022-08-04 19:55:00|14.43|13.03|14.39|12.99|14.51|13.11|14.36|12.96|0
1659643200000|2022-08-04 20:00:00|14.38|12.98|14.27|12.87|14.38|12.98|14.23|12.83|0
1659643500000|2022-08-04 20:05:00|14.28|12.88|14.35|12.95|14.35|12.95|14.27|12.87|0
1659643800000|2022-08-04 20:10:00|14.34|12.94|14.37|12.97|14.4|13|14.34|12.94|0
1659644100000|2022-08-04 20:15:00|14.5|12.9|14.5|12.9|14.54|12.94|14.49|12.89|0
1659644400000|2022-08-04 20:20:00|14.49|12.89|14.5|12.9|14.52|12.92|14.49|12.89|0
1659644700000|2022-08-04 20:25:00|14.49|12.89|14.5|12.9|14.5|12.9|14.49|12.89|0
1659645000000|2022-08-04 20:30:00|14.49|12.89|14.49|12.89|14.5|12.9|14.48|12.88|0
1659645300000|2022-08-04 20:35:00|14.46|12.86|14.48|12.88|14.49|12.89|14.45|12.85|0
1659645600000|2022-08-04 20:40:00|14.49|12.89|14.5|12.9|14.5|12.9|14.48|12.88|0
1659645900000|2022-08-04 20:45:00|14.49|12.89|14.47|12.87|14.49|12.89|14.44|12.84|0
1659646200000|2022-08-04 20:50:00|14.46|12.86|14.47|12.87|14.48|12.88|14.45|12.85|0
1659646500000|2022-08-04 20:55:00|14.48|12.88|14.5|12.9|14.5|12.9|14.47|12.87|0
1659646800000|2022-08-04 21:00:00|14.48|12.88|14.47|12.87|14.48|12.88|14.47|12.87|0
1659647100000|2022-08-04 21:05:00|14.48|12.88|14.47|12.87|14.48|12.88|14.47|12.87|0
1659647400000|2022-08-04 21:10:00|14.48|12.88|14.47|12.87|14.48|12.88|14.46|12.86|0
1659647700000|2022-08-04 21:15:00|14.46|12.86|14.46|12.86|14.46|12.86|14.46|12.86|0
1659648000000|2022-08-04 21:20:00|14.47|12.87|14.47|12.87|14.47|12.87|14.47|12.87|0
1659648900000|2022-08-04 21:35:00|14.46|12.86|14.47|12.87|14.48|12.88|14.46|12.86|0
1659649200000|2022-08-04 21:40:00|14.46|12.86|14.45|12.85|14.46|12.86|14.44|12.84|0
1659649500000|2022-08-04 21:45:00|14.44|12.84|14.45|12.85|14.46|12.86|14.43|12.83|0
1659649800000|2022-08-04 21:50:00|14.46|12.86|14.43|12.83|14.46|12.86|14.43|12.83|0
1659650100000|2022-08-04 21:55:00|14.44|12.84|14.45|12.85|14.46|12.86|14.44|12.84|0
1659650400000|2022-08-04 22:00:00|14.48|12.88|14.47|12.87|14.51|12.91|14.47|12.87|0
1659650700000|2022-08-04 22:05:00|14.46|12.86|14.53|12.93|14.53|12.93|14.45|12.85|0
1659651000000|2022-08-04 22:10:00|14.52|12.92|14.51|12.91|14.54|12.94|14.48|12.88|0
1659651300000|2022-08-04 22:15:00|14.5|12.9|14.48|12.88|14.5|12.9|14.47|12.87|0
1659651600000|2022-08-04 22:20:00|14.47|12.87|14.45|12.85|14.47|12.87|14.42|12.82|0
1659651900000|2022-08-04 22:25:00|14.46|12.86|14.47|12.87|14.48|12.88|14.46|12.86|0
1659652200000|2022-08-04 22:30:00|14.46|12.86|14.43|12.83|14.47|12.87|14.42|12.82|0
1659652500000|2022-08-04 22:35:00|14.44|12.84|14.42|12.82|14.45|12.85|14.42|12.82|0
1659652800000|2022-08-04 22:40:00|14.41|12.81|14.43|12.83|14.43|12.83|14.4|12.8|0
1659653100000|2022-08-04 22:45:00|14.42|12.82|14.44|12.84|14.45|12.85|14.42|12.82|0
1659653400000|2022-08-04 22:50:00|14.45|12.85|14.43|12.83|14.45|12.85|14.42|12.82|0
1659653700000|2022-08-04 22:55:00|14.44|12.84|14.44|12.84|14.44|12.84|14.41|12.81|0
1659654000000|2022-08-04 23:00:00|14.43|12.83|14.38|12.78|14.44|12.84|14.36|12.76|0
1659654300000|2022-08-04 23:05:00|14.36|12.76|14.34|12.74|14.36|12.76|14.32|12.72|0
1659654600000|2022-08-04 23:10:00|14.33|12.73|14.35|12.75|14.35|12.75|14.31|12.71|0
1659654900000|2022-08-04 23:15:00|14.36|12.76|14.35|12.75|14.36|12.76|14.33|12.73|0
1659655200000|2022-08-04 23:20:00|14.34|12.74|14.34|12.74|14.36|12.76|14.33|12.73|0
1659655500000|2022-08-04 23:25:00|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1659655800000|2022-08-04 23:30:00|14.37|12.77|14.33|12.73|14.37|12.77|14.31|12.71|0
1659656100000|2022-08-04 23:35:00|14.34|12.74|14.33|12.73|14.34|12.74|14.32|12.72|0
1659656400000|2022-08-04 23:40:00|14.34|12.74|14.32|12.72|14.34|12.74|14.32|12.72|0
1659656700000|2022-08-04 23:45:00|14.33|12.73|14.31|12.71|14.34|12.74|14.31|12.71|0
1659657000000|2022-08-04 23:50:00|14.32|12.72|14.34|12.74|14.34|12.74|14.31|12.71|0
1659657300000|2022-08-04 23:55:00|14.33|12.73|14.41|12.81|14.41|12.81|14.33|12.73|0
1659657600000|2022-08-05 00:00:00|14.39|12.79|14.4|12.8|14.4|12.8|14.31|12.71|0
1659657900000|2022-08-05 00:05:00|14.39|12.79|14.37|12.77|14.42|12.82|14.35|12.75|0
1659658200000|2022-08-05 00:10:00|14.36|12.76|14.34|12.74|14.38|12.78|14.33|12.73|0
1659658500000|2022-08-05 00:15:00|14.33|12.73|14.3|12.7|14.34|12.74|14.27|12.67|0
1659658800000|2022-08-05 00:20:00|14.31|12.71|14.3|12.7|14.31|12.71|14.27|12.67|0
1659659100000|2022-08-05 00:25:00|14.29|12.69|14.29|12.69|14.3|12.7|14.28|12.68|0
1659659400000|2022-08-05 00:30:00|14.28|12.68|14.31|12.71|14.31|12.71|14.28|12.68|0
1659659700000|2022-08-05 00:35:00|14.3|12.7|14.31|12.71|14.31|12.71|14.28|12.68|0
1659660000000|2022-08-05 00:40:00|14.32|12.72|14.36|12.76|14.36|12.76|14.31|12.71|0
1659660300000|2022-08-05 00:45:00|14.35|12.75|14.33|12.73|14.35|12.75|14.32|12.72|0
1659660600000|2022-08-05 00:50:00|14.32|12.72|14.3|12.7|14.32|12.72|14.29|12.69|0
1659660900000|2022-08-05 00:55:00|14.31|12.71|14.3|12.7|14.31|12.71|14.27|12.67|0
1659661200000|2022-08-05 01:00:00|14.31|12.71|14.29|12.69|14.31|12.71|14.29|12.69|0
1659661500000|2022-08-05 01:05:00|14.28|12.68|14.21|12.61|14.28|12.68|14.18|12.58|0
1659661800000|2022-08-05 01:10:00|14.22|12.62|14.2|12.6|14.23|12.63|14.2|12.6|0
1659662100000|2022-08-05 01:15:00|14.19|12.59|14.15|12.55|14.21|12.61|14.15|12.55|0
1659662400000|2022-08-05 01:20:00|14.14|12.54|14.14|12.54|14.17|12.57|14.13|12.53|0
1659662700000|2022-08-05 01:25:00|14.15|12.55|14.19|12.59|14.2|12.6|14.15|12.55|0
1659663000000|2022-08-05 01:30:00|14.2|12.6|14.24|12.64|14.24|12.64|14.19|12.59|0
1659663300000|2022-08-05 01:35:00|14.25|12.65|14.22|12.62|14.26|12.66|14.21|12.61|0
1659663600000|2022-08-05 01:40:00|14.21|12.61|14.17|12.57|14.22|12.62|14.15|12.55|0
1659663900000|2022-08-05 01:45:00|14.16|12.56|14.08|12.48|14.18|12.58|14.08|12.48|0
1659664200000|2022-08-05 01:50:00|14.09|12.49|14.07|12.47|14.11|12.51|14.06|12.46|0
1659664500000|2022-08-05 01:55:00|14.08|12.48|14.08|12.48|14.09|12.49|14.06|12.46|0
1659664800000|2022-08-05 02:00:00|14.09|12.49|14.1|12.5|14.12|12.52|14.06|12.46|0
1659665100000|2022-08-05 02:05:00|14.11|12.51|14.09|12.49|14.11|12.51|14.07|12.47|0
1659665400000|2022-08-05 02:10:00|14.1|12.5|14.1|12.5|14.11|12.51|14.08|12.48|0
1659665700000|2022-08-05 02:15:00|14.11|12.51|14.12|12.52|14.12|12.52|14.1|12.5|0
1659666000000|2022-08-05 02:20:00|14.11|12.51|14.08|12.48|14.11|12.51|14.08|12.48|0
1659666300000|2022-08-05 02:25:00|14.07|12.47|14.07|12.47|14.08|12.48|14.06|12.46|0
1659666600000|2022-08-05 02:30:00|14.06|12.46|14|12.4|14.07|12.47|14|12.4|0
1659666900000|2022-08-05 02:35:00|14.01|12.41|14.06|12.46|14.06|12.46|14.01|12.41|0
1659667200000|2022-08-05 02:40:00|14.05|12.45|14.05|12.45|14.05|12.45|14.04|12.44|0
1659667500000|2022-08-05 02:45:00|14.06|12.46|14.06|12.46|14.06|12.46|14.05|12.45|0
1659667800000|2022-08-05 02:50:00|14.05|12.45|14.04|12.44|14.06|12.46|14.04|12.44|0
1659668100000|2022-08-05 02:55:00|14.05|12.45|14.05|12.45|14.05|12.45|14.04|12.44|0
1659668400000|2022-08-05 03:00:00|14.04|12.44|14.04|12.44|14.05|12.45|14.03|12.43|0
1659668700000|2022-08-05 03:05:00|14.05|12.45|14.09|12.49|14.1|12.5|14.05|12.45|0
1659669000000|2022-08-05 03:10:00|14.08|12.48|14.13|12.53|14.14|12.54|14.07|12.47|0
1659669300000|2022-08-05 03:15:00|14.14|12.54|14.11|12.51|14.14|12.54|14.11|12.51|0
1659669600000|2022-08-05 03:20:00|14.12|12.52|14.09|12.49|14.12|12.52|14.08|12.48|0
1659669900000|2022-08-05 03:25:00|14.08|12.48|14.09|12.49|14.1|12.5|14.08|12.48|0
1659670200000|2022-08-05 03:30:00|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1659670500000|2022-08-05 03:35:00|14.09|12.49|14.08|12.48|14.1|12.5|14.08|12.48|0
1659670800000|2022-08-05 03:40:00|14.09|12.49|14.11|12.51|14.11|12.51|14.08|12.48|0
1659671100000|2022-08-05 03:45:00|14.12|12.52|14.12|12.52|14.12|12.52|14.1|12.5|0
1659671400000|2022-08-05 03:50:00|14.11|12.51|14.09|12.49|14.11|12.51|14.09|12.49|0
1659671700000|2022-08-05 03:55:00|14.07|12.47|14.07|12.47|14.09|12.49|14.07|12.47|0
1659672000000|2022-08-05 04:00:00|14.06|12.46|14.07|12.47|14.08|12.48|14.06|12.46|0
1659672300000|2022-08-05 04:05:00|14.06|12.46|14.06|12.46|14.06|12.46|14.05|12.45|0
1659672600000|2022-08-05 04:10:00|14.05|12.45|14.06|12.46|14.06|12.46|14.03|12.43|0
1659672900000|2022-08-05 04:15:00|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1659673200000|2022-08-05 04:20:00|14.07|12.47|14.08|12.48|14.08|12.48|14.06|12.46|0
1659673500000|2022-08-05 04:25:00|14.09|12.49|14.1|12.5|14.11|12.51|14.08|12.48|0
1659673800000|2022-08-05 04:30:00|14.09|12.49|14.07|12.47|14.1|12.5|14.07|12.47|0
1659674100000|2022-08-05 04:35:00|14.06|12.46|14.07|12.47|14.08|12.48|14.06|12.46|0
1659674400000|2022-08-05 04:40:00|14.06|12.46|14.05|12.45|14.07|12.47|14.05|12.45|0
1659674700000|2022-08-05 04:45:00|14.04|12.44|14.06|12.46|14.06|12.46|14.03|12.43|0
1659675000000|2022-08-05 04:50:00|14.05|12.45|14.04|12.44|14.06|12.46|14.04|12.44|0
1659675300000|2022-08-05 04:55:00|14.05|12.45|14.04|12.44|14.06|12.46|14.03|12.43|0
1659675600000|2022-08-05 05:00:00|14.03|12.43|14.06|12.46|14.09|12.49|14.03|12.43|0
1659675900000|2022-08-05 05:05:00|14.07|12.47|14.09|12.49|14.11|12.51|14.06|12.46|0
1659676200000|2022-08-05 05:10:00|14.1|12.5|14.08|12.48|14.12|12.52|14.07|12.47|0
1659676500000|2022-08-05 05:15:00|14.09|12.49|14.11|12.51|14.11|12.51|14.09|12.49|0
1659676800000|2022-08-05 05:20:00|14.1|12.5|14.08|12.48|14.11|12.51|14.07|12.47|0
1659677100000|2022-08-05 05:25:00|14.07|12.47|14.11|12.51|14.11|12.51|14.07|12.47|0
1659677400000|2022-08-05 05:30:00|14.1|12.5|14.09|12.49|14.11|12.51|14.09|12.49|0
1659677700000|2022-08-05 05:35:00|14.1|12.5|14.08|12.48|14.1|12.5|14.08|12.48|0
1659678000000|2022-08-05 05:40:00|14.07|12.47|14.07|12.47|14.09|12.49|14.07|12.47|0
1659678300000|2022-08-05 05:45:00|14.06|12.46|14.12|12.52|14.12|12.52|14.05|12.45|0
1659678600000|2022-08-05 05:50:00|14.11|12.51|14.11|12.51|14.13|12.53|14.11|12.51|0
1659678900000|2022-08-05 05:55:00|14.1|12.5|14.04|12.44|14.11|12.51|14.04|12.44|0
1659679200000|2022-08-05 06:00:00|14.05|12.45|14.06|12.46|14.11|12.51|14.05|12.45|0
1659679500000|2022-08-05 06:05:00|14.05|12.45|14.1|12.5|14.11|12.51|14.05|12.45|0
1659679800000|2022-08-05 06:10:00|14.09|12.49|14.1|12.5|14.1|12.5|14.06|12.46|0
1659680100000|2022-08-05 06:15:00|14.11|12.51|14.09|12.49|14.12|12.52|14.09|12.49|0
1659680400000|2022-08-05 06:20:00|14.1|12.5|14.12|12.52|14.15|12.55|14.09|12.49|0
1659680700000|2022-08-05 06:25:00|14.11|12.51|14.1|12.5|14.13|12.53|14.1|12.5|0
1659681000000|2022-08-05 06:30:00|14.09|12.49|14.09|12.49|14.13|12.53|14.09|12.49|0
1659681300000|2022-08-05 06:35:00|14.1|12.5|14.13|12.53|14.15|12.55|14.1|12.5|0
1659681600000|2022-08-05 06:40:00|14.14|12.54|14.14|12.54|14.15|12.55|14.13|12.53|0
1659681900000|2022-08-05 06:45:00|14.15|12.55|14.15|12.55|14.15|12.55|14.11|12.51|0
1659682200000|2022-08-05 06:50:00|14.14|12.54|14.12|12.52|14.14|12.54|14.1|12.5|0
1659682500000|2022-08-05 06:55:00|14.13|12.53|14.2|12.6|14.2|12.6|14.13|12.53|0
1659682800000|2022-08-05 07:00:00|14.19|12.59|14.22|12.62|14.24|12.64|14.16|12.56|0
1659683100000|2022-08-05 07:05:00|14.12|12.72|14.06|12.66|14.13|12.73|14.05|12.65|0
1659683400000|2022-08-05 07:10:00|14.05|12.65|14.05|12.65|14.08|12.68|14.03|12.63|0
1659683700000|2022-08-05 07:15:00|14.04|12.64|14.08|12.68|14.1|12.7|14.03|12.63|0
1659684000000|2022-08-05 07:20:00|14.06|12.66|14.05|12.65|14.06|12.66|14.02|12.62|0
1659684300000|2022-08-05 07:25:00|14.04|12.64|14.05|12.65|14.06|12.66|14.01|12.61|0
1659684600000|2022-08-05 07:30:00|14.04|12.64|14.04|12.64|14.07|12.67|13.99|12.59|0
1659684900000|2022-08-05 07:35:00|14.03|12.63|14.04|12.64|14.06|12.66|14.01|12.61|0
1659685200000|2022-08-05 07:40:00|14.05|12.65|14.31|12.91|14.49|13.09|14.03|12.63|0
1659685500000|2022-08-05 07:45:00|14.3|12.9|14.4|13|14.4|13|14.29|12.89|0
1659685800000|2022-08-05 07:50:00|14.39|12.99|14.35|12.95|14.42|13.02|14.35|12.95|0
1659686100000|2022-08-05 07:55:00|14.36|12.96|14.32|12.92|14.37|12.97|14.32|12.92|0
1659686400000|2022-08-05 08:00:00|14.33|12.93|14.33|12.93|14.37|12.97|14.33|12.93|0
1659686700000|2022-08-05 08:05:00|14.34|12.94|14.32|12.92|14.35|12.95|14.29|12.89|0
1659687000000|2022-08-05 08:10:00|14.33|12.93|14.38|12.98|14.4|13|14.32|12.92|0
1659687300000|2022-08-05 08:15:00|14.39|12.99|14.41|13.01|14.44|13.04|14.37|12.97|0
1659687600000|2022-08-05 08:20:00|14.42|13.02|14.43|13.03|14.44|13.04|14.4|13|0
1659687900000|2022-08-05 08:25:00|14.42|13.02|14.47|13.07|14.48|13.08|14.42|13.02|0
1659688200000|2022-08-05 08:30:00|14.48|13.08|14.47|13.07|14.49|13.09|14.44|13.04|0
1659688500000|2022-08-05 08:35:00|14.48|13.08|14.52|13.12|14.52|13.12|14.46|13.06|0
1659688800000|2022-08-05 08:40:00|14.51|13.11|14.57|13.17|14.58|13.18|14.48|13.08|0
1659689100000|2022-08-05 08:45:00|14.56|13.16|14.57|13.17|14.6|13.2|14.54|13.14|0
1659689400000|2022-08-05 08:50:00|14.56|13.16|14.52|13.12|14.57|13.17|14.52|13.12|0
1659689700000|2022-08-05 08:55:00|14.51|13.11|14.51|13.11|14.56|13.16|14.51|13.11|0
1659690000000|2022-08-05 09:00:00|14.52|13.12|14.54|13.14|14.56|13.16|14.52|13.12|0
1659690300000|2022-08-05 09:05:00|14.53|13.13|14.58|13.18|14.58|13.18|14.52|13.12|0
1659690600000|2022-08-05 09:10:00|14.59|13.19|14.53|13.13|14.59|13.19|14.53|13.13|0
1659690900000|2022-08-05 09:15:00|14.54|13.14|14.46|13.06|14.54|13.14|14.46|13.06|0
1659691200000|2022-08-05 09:20:00|14.45|13.05|14.45|13.05|14.47|13.07|14.44|13.04|0
1659691500000|2022-08-05 09:25:00|14.46|13.06|14.47|13.07|14.48|13.08|14.45|13.05|0
1659691800000|2022-08-05 09:30:00|14.46|13.06|14.51|13.11|14.51|13.11|14.45|13.05|0
1659692100000|2022-08-05 09:35:00|14.5|13.1|14.51|13.11|14.52|13.12|14.49|13.09|0
1659692400000|2022-08-05 09:40:00|14.5|13.1|14.5|13.1|14.52|13.12|14.46|13.06|0
1659692700000|2022-08-05 09:45:00|14.51|13.11|14.55|13.15|14.59|13.19|14.51|13.11|0
1659693000000|2022-08-05 09:50:00|14.54|13.14|14.45|13.05|14.54|13.14|14.44|13.04|0
1659693300000|2022-08-05 09:55:00|14.46|13.06|14.47|13.07|14.48|13.08|14.44|13.04|0
1659693600000|2022-08-05 10:00:00|14.46|13.06|14.53|13.13|14.57|13.17|14.46|13.06|0
1659693900000|2022-08-05 10:05:00|14.57|13.17|14.51|13.11|14.58|13.18|14.49|13.09|0
1659694200000|2022-08-05 10:10:00|14.52|13.12|14.57|13.17|14.58|13.18|14.51|13.11|0
1659694500000|2022-08-05 10:15:00|14.56|13.16|14.55|13.15|14.56|13.16|14.52|13.12|0
1659694800000|2022-08-05 10:20:00|14.54|13.14|14.55|13.15|14.58|13.18|14.54|13.14|0
1659695100000|2022-08-05 10:25:00|14.54|13.14|14.52|13.12|14.57|13.17|14.51|13.11|0
1659695400000|2022-08-05 10:30:00|14.53|13.13|14.52|13.12|14.59|13.19|14.52|13.12|0
1659695700000|2022-08-05 10:35:00|14.51|13.11|14.58|13.18|14.58|13.18|14.5|13.1|0
1659696000000|2022-08-05 10:40:00|14.57|13.17|14.56|13.16|14.59|13.19|14.55|13.15|0
1659696300000|2022-08-05 10:45:00|14.55|13.15|14.55|13.15|14.58|13.18|14.55|13.15|0
1659696600000|2022-08-05 10:50:00|14.54|13.14|14.53|13.13|14.56|13.16|14.5|13.1|0
1659696900000|2022-08-05 10:55:00|14.54|13.14|14.58|13.18|14.65|13.25|14.54|13.14|0
1659697200000|2022-08-05 11:00:00|14.57|13.17|14.59|13.19|14.59|13.19|14.53|13.13|0
1659697500000|2022-08-05 11:05:00|14.58|13.18|14.64|13.24|14.66|13.26|14.58|13.18|0
1659697800000|2022-08-05 11:10:00|14.63|13.23|14.63|13.23|14.65|13.25|14.6|13.2|0
1659698100000|2022-08-05 11:15:00|14.65|13.25|14.57|13.17|14.68|13.28|14.55|13.15|0
1659698400000|2022-08-05 11:20:00|14.56|13.16|14.57|13.17|14.61|13.21|14.56|13.16|0
1659698700000|2022-08-05 11:25:00|14.56|13.16|14.53|13.13|14.57|13.17|14.52|13.12|0
1659699000000|2022-08-05 11:30:00|14.54|13.14|14.54|13.14|14.55|13.15|14.52|13.12|0
1659699300000|2022-08-05 11:35:00|14.53|13.13|14.47|13.07|14.53|13.13|14.46|13.06|0
1659699600000|2022-08-05 11:40:00|14.48|13.08|14.48|13.08|14.49|13.09|14.45|13.05|0
1659699900000|2022-08-05 11:45:00|14.49|13.09|14.43|13.03|14.49|13.09|14.43|13.03|0
1659700200000|2022-08-05 11:50:00|14.42|13.02|14.36|12.96|14.42|13.02|14.33|12.93|0
1659700500000|2022-08-05 11:55:00|14.37|12.97|14.33|12.93|14.38|12.98|14.31|12.91|0
1659700800000|2022-08-05 12:00:00|14.34|12.94|14.3|12.9|14.36|12.96|14.3|12.9|0
1659701100000|2022-08-05 12:05:00|14.29|12.89|14.36|12.96|14.38|12.98|14.29|12.89|0
1659701400000|2022-08-05 12:10:00|14.37|12.97|14.33|12.93|14.37|12.97|14.31|12.91|0
1659701700000|2022-08-05 12:15:00|14.34|12.94|14.29|12.89|14.34|12.94|14.28|12.88|0
1659702000000|2022-08-05 12:20:00|14.28|12.88|14.31|12.91|14.31|12.91|14.26|12.86|0
1659702300000|2022-08-05 12:25:00|14.3|12.9|14.25|12.85|14.34|12.94|14.2|12.8|0
1659702600000|2022-08-05 12:30:00|14.57|13.17|14.78|13.37|15.68|14.18|14.23|12.83|0
1659702900000|2022-08-05 12:35:00|14.77|13.36|14.99|13.56|15.1|13.66|14.73|13.33|0
1659703200000|2022-08-05 12:40:00|15|13.57|15.16|13.71|15.16|13.71|14.9|13.48|0
1659703500000|2022-08-05 12:45:00|15.19|13.75|15.11|13.67|15.33|13.87|14.85|13.44|0
1659703800000|2022-08-05 12:50:00|15.1|13.66|15.09|13.65|15.12|13.68|14.93|13.51|0
1659704100000|2022-08-05 12:55:00|15.1|13.66|15.14|13.7|15.35|13.89|14.61|13.21|0
1659704400000|2022-08-05 13:00:00|15.17|13.72|15.06|13.63|15.25|13.8|15.03|13.6|0
1659704700000|2022-08-05 13:05:00|15.07|13.62|15.17|13.73|15.17|13.73|15.03|13.6|0
1659705000000|2022-08-05 13:10:00|15.15|13.72|15.26|13.81|15.27|13.82|15.08|13.65|0
1659705300000|2022-08-05 13:15:00|15.27|13.82|15.08|13.65|15.27|13.82|15.07|13.64|0
1659705600000|2022-08-05 13:20:00|15.09|13.64|15.13|13.69|15.23|13.78|15.04|13.61|0
1659705900000|2022-08-05 13:25:00|15.12|13.68|15.19|13.74|15.27|13.82|15.1|13.66|0
1659706200000|2022-08-05 13:30:00|15.2|13.75|14.72|13.32|15.2|13.75|14.65|13.25|0
1659706500000|2022-08-05 13:35:00|14.68|13.28|14.56|13.16|14.75|13.35|14.51|13.11|0
1659706800000|2022-08-05 13:40:00|14.57|13.17|14.55|13.15|14.67|13.27|14.42|13.02|0
1659707100000|2022-08-05 13:45:00|14.54|13.14|14.55|13.15|14.72|13.32|14.48|13.08|0
1659707400000|2022-08-05 13:50:00|14.54|13.14|14.39|12.99|14.54|13.14|14.31|12.91|0
1659707700000|2022-08-05 13:55:00|14.38|12.98|14.36|12.96|14.54|13.14|14.34|12.94|0
1659708000000|2022-08-05 14:00:00|14.35|12.95|14.1|12.7|14.43|13.03|14.04|12.64|0
1659708300000|2022-08-05 14:05:00|14.07|12.67|13.92|12.52|14.15|12.75|13.91|12.51|0
1659708600000|2022-08-05 14:10:00|13.91|12.51|14.59|13.19|15.18|13.73|13.91|12.51|0
1659708900000|2022-08-05 14:15:00|14.58|13.18|14.37|12.97|14.6|13.2|14.26|12.86|0
1659709200000|2022-08-05 14:20:00|14.34|12.94|14.35|12.95|14.39|12.99|14.28|12.88|0
1659709500000|2022-08-05 14:25:00|14.36|12.96|14.51|13.11|14.61|13.21|14.34|12.94|0
1659709800000|2022-08-05 14:30:00|14.49|13.09|14.65|13.25|14.69|13.29|14.48|13.08|0
1659710100000|2022-08-05 14:35:00|14.64|13.24|14.47|13.07|14.65|13.25|14.46|13.06|0
1659710400000|2022-08-05 14:40:00|14.48|13.08|14.59|13.19|14.62|13.22|14.47|13.07|0
1659710700000|2022-08-05 14:45:00|14.58|13.18|14.55|13.15|14.59|13.19|14.47|13.07|0
1659711000000|2022-08-05 14:50:00|14.56|13.16|14.6|13.2|14.79|13.39|14.56|13.16|0
1659711300000|2022-08-05 14:55:00|14.61|13.21|14.43|13.03|14.61|13.21|14.35|12.95|0
1659711600000|2022-08-05 15:00:00|14.42|13.02|14.58|13.18|14.66|13.26|14.42|13.02|0
1659711900000|2022-08-05 15:05:00|14.6|13.2|14.59|13.19|14.78|13.37|14.59|13.19|0
1659712200000|2022-08-05 15:10:00|14.6|13.2|14.8|13.39|14.82|13.41|14.56|13.16|0
1659712500000|2022-08-05 15:15:00|14.81|13.4|14.84|13.42|14.89|13.47|14.71|13.31|0
1659712800000|2022-08-05 15:20:00|14.85|13.43|15.13|13.69|15.14|13.69|14.81|13.4|0
1659713100000|2022-08-05 15:25:00|15.14|13.7|15.41|13.94|15.41|13.94|15.09|13.65|0
1659713400000|2022-08-05 15:30:00|15.42|13.95|14.23|12.83|15.45|13.98|14.14|12.74|0
1659713700000|2022-08-05 15:35:00|14.22|12.82|14.23|12.83|14.3|12.9|14.15|12.75|0
1659714000000|2022-08-05 15:40:00|14.25|12.85|14.28|12.88|14.34|12.94|14.2|12.8|0
1659714300000|2022-08-05 15:45:00|14.27|12.87|14.98|13.55|15.04|13.61|14.27|12.87|0
1659714600000|2022-08-05 15:50:00|14.99|13.56|14.89|13.47|15.02|13.59|14.78|13.37|0
1659714900000|2022-08-05 15:55:00|14.91|13.49|14.96|13.53|15.01|13.58|14.85|13.43|0
1659715200000|2022-08-05 16:00:00|14.98|13.55|14.74|13.34|14.98|13.55|14.71|13.31|0
1659715500000|2022-08-05 16:05:00|14.75|13.35|14.81|13.4|14.86|13.45|14.62|13.22|0
1659715800000|2022-08-05 16:10:00|14.8|13.39|14.66|13.26|14.8|13.39|14.66|13.26|0
1659716100000|2022-08-05 16:15:00|14.65|13.25|14.61|13.21|14.66|13.26|14.55|13.15|0
1659716400000|2022-08-05 16:20:00|14.62|13.22|14.69|13.29|14.74|13.34|14.57|13.17|0
1659716700000|2022-08-05 16:25:00|14.71|13.31|14.62|13.22|14.74|13.33|14.6|13.2|0
1659717000000|2022-08-05 16:30:00|14.61|13.21|14.77|13.36|14.84|13.43|14.61|13.21|0
1659717300000|2022-08-05 16:35:00|14.79|13.38|14.76|13.35|14.84|13.42|14.68|13.28|0
1659717600000|2022-08-05 16:40:00|14.77|13.36|14.57|13.17|14.78|13.37|14.57|13.17|0
1659717900000|2022-08-05 16:45:00|14.59|13.19|14.39|12.99|14.59|13.19|14.37|12.97|0
1659718200000|2022-08-05 16:50:00|14.38|12.98|14.34|12.94|14.43|13.03|14.34|12.94|0
1659718500000|2022-08-05 16:55:00|14.35|12.95|14.34|12.94|14.4|13|14.31|12.91|0
1659718800000|2022-08-05 17:00:00|14.32|12.92|14.25|12.85|14.42|13.02|14.25|12.85|0
1659719100000|2022-08-05 17:05:00|14.24|12.84|14.24|12.84|14.29|12.89|14.17|12.77|0
1659719400000|2022-08-05 17:10:00|14.22|12.82|14.12|12.72|14.24|12.84|14.1|12.7|0
1659719700000|2022-08-05 17:15:00|14.11|12.71|14.21|12.81|14.21|12.81|14.06|12.66|0
1659720000000|2022-08-05 17:20:00|14.2|12.8|14.1|12.7|14.94|13.51|14.1|12.7|0
1659720300000|2022-08-05 17:25:00|14.11|12.71|14.18|12.78|14.19|12.79|14.03|12.63|0
1659720600000|2022-08-05 17:30:00|14.17|12.77|14.03|12.63|14.17|12.77|14.03|12.63|0
1659720900000|2022-08-05 17:35:00|14.02|12.62|13.99|12.59|14.05|12.65|13.94|12.54|0
1659721200000|2022-08-05 17:40:00|13.98|12.58|14.05|12.65|14.05|12.65|13.95|12.55|0
1659721500000|2022-08-05 17:45:00|14.06|12.66|14.13|12.73|14.13|12.73|14.02|12.62|0
1659721800000|2022-08-05 17:50:00|14.12|12.72|14.16|12.76|14.19|12.79|14.11|12.71|0
1659722100000|2022-08-05 17:55:00|14.15|12.75|14.23|12.83|14.31|12.91|14.15|12.75|0
1659722400000|2022-08-05 18:00:00|14.24|12.84|14.23|12.83|14.32|12.92|14.22|12.82|0
1659722700000|2022-08-05 18:05:00|14.24|12.84|14.33|12.93|14.33|12.93|14.21|12.81|0
1659723000000|2022-08-05 18:10:00|14.32|12.92|14.35|12.95|14.39|12.99|14.28|12.88|0
1659723300000|2022-08-05 18:15:00|14.36|12.96|14.24|12.84|14.38|12.98|14.22|12.82|0
1659723600000|2022-08-05 18:20:00|14.25|12.85|14.21|12.81|14.27|12.87|14.19|12.79|0
1659723900000|2022-08-05 18:25:00|14.22|12.82|14.22|12.82|14.5|13.1|14.19|12.79|0
1659724200000|2022-08-05 18:30:00|14.24|12.84|14.07|12.67|14.28|12.88|14.07|12.67|0
1659724500000|2022-08-05 18:35:00|14.08|12.68|14.12|12.72|14.15|12.75|14.06|12.66|0
1659724800000|2022-08-05 18:40:00|14.14|12.74|14.07|12.67|14.19|12.79|14.07|12.67|0
1659725100000|2022-08-05 18:45:00|14.09|12.69|14.1|12.7|14.11|12.71|14.03|12.63|0
1659725400000|2022-08-05 18:50:00|14.11|12.71|14.07|12.67|14.17|12.77|14.03|12.63|0
1659725700000|2022-08-05 18:55:00|14.08|12.68|14.1|12.7|14.25|12.85|14.08|12.68|0
1659726000000|2022-08-05 19:00:00|14.11|12.71|14.04|12.64|14.11|12.71|14.01|12.61|0
1659726300000|2022-08-05 19:05:00|14.05|12.65|14.04|12.64|14.16|12.76|14.03|12.63|0
1659726600000|2022-08-05 19:10:00|14.05|12.65|13.99|12.59|14.05|12.65|13.93|12.53|0
1659726900000|2022-08-05 19:15:00|13.98|12.58|14.01|12.61|14.04|12.64|13.92|12.52|0
1659727200000|2022-08-05 19:20:00|13.99|12.59|14.01|12.61|14.1|12.7|13.95|12.55|0
1659727500000|2022-08-05 19:25:00|13.99|12.59|13.93|12.53|14.04|12.64|13.91|12.51|0
1659727800000|2022-08-05 19:30:00|13.94|12.54|14.17|12.77|14.19|12.79|13.86|12.46|0
1659728100000|2022-08-05 19:35:00|13.81|12.41|13.86|12.46|13.86|12.46|13.78|12.38|0
1659728400000|2022-08-05 19:40:00|13.87|12.47|13.78|12.38|13.87|12.47|13.76|12.36|0
1659728700000|2022-08-05 19:45:00|13.76|12.36|13.63|12.23|13.76|12.36|13.59|12.19|0
1659729000000|2022-08-05 19:50:00|13.62|12.22|13.6|12.2|13.69|12.29|13.51|12.11|0
1659729300000|2022-08-05 19:55:00|13.58|12.18|13.58|12.18|13.63|12.23|13.49|12.09|0
1659729600000|2022-08-05 20:00:00|13.57|12.17|13.7|12.3|13.7|12.3|13.57|12.17|0
1659729900000|2022-08-05 20:05:00|13.69|12.29|13.73|12.33|13.74|12.34|13.68|12.28|0
1659730200000|2022-08-05 20:10:00|13.74|12.34|13.73|12.33|13.75|12.35|13.71|12.31|0
1659921900000|2022-08-08 01:25:00|14.77|13.17|14.71|13.11|14.77|13.17|14.71|13.11|0
1659922200000|2022-08-08 01:30:00|14.69|13.09|14.28|12.68|14.7|13.1|14.22|12.62|0
1659922500000|2022-08-08 01:35:00|14.27|12.67|14.29|12.69|14.3|12.7|14.25|12.65|0
1659922800000|2022-08-08 01:40:00|14.28|12.68|14.25|12.65|14.29|12.69|14.25|12.65|0
1659923100000|2022-08-08 01:45:00|14.26|12.66|14.22|12.62|14.27|12.67|14.21|12.61|0
1659923400000|2022-08-08 01:50:00|14.23|12.63|14.25|12.65|14.26|12.66|14.21|12.61|0
1659923700000|2022-08-08 01:55:00|14.26|12.66|14.21|12.61|14.26|12.66|14.2|12.6|0
1659924000000|2022-08-08 02:00:00|14.2|12.6|14.2|12.6|14.23|12.63|14.18|12.58|0
1659924300000|2022-08-08 02:05:00|14.21|12.61|14.23|12.63|14.23|12.63|14.2|12.6|0
1659924600000|2022-08-08 02:10:00|14.24|12.64|14.14|12.54|14.24|12.64|14.14|12.54|0
1659924900000|2022-08-08 02:15:00|14.15|12.55|14.14|12.54|14.15|12.55|14.06|12.46|0
1659925200000|2022-08-08 02:20:00|14.13|12.53|14.11|12.51|14.15|12.55|14.1|12.5|0
1659925500000|2022-08-08 02:25:00|14.1|12.5|14.1|12.5|14.11|12.51|14.06|12.46|0
1659925800000|2022-08-08 02:30:00|14.09|12.49|14.09|12.49|14.12|12.52|14.09|12.49|0
1659926100000|2022-08-08 02:35:00|14.06|12.46|14.05|12.45|14.06|12.46|14.03|12.43|0
1659926400000|2022-08-08 02:40:00|14.04|12.44|14.08|12.48|14.1|12.5|14.04|12.44|0
1659926700000|2022-08-08 02:45:00|14.09|12.49|14.12|12.52|14.12|12.52|14.08|12.48|0
1659927000000|2022-08-08 02:50:00|14.11|12.51|14.08|12.48|14.12|12.52|14.06|12.46|0
1659927300000|2022-08-08 02:55:00|14.09|12.49|14.07|12.47|14.1|12.5|14.07|12.47|0
1659927600000|2022-08-08 03:00:00|14.08|12.48|14.1|12.5|14.11|12.51|14.07|12.47|0
1659927900000|2022-08-08 03:05:00|14.09|12.49|14.09|12.49|14.1|12.5|14.08|12.48|0
1659928200000|2022-08-08 03:10:00|14.08|12.48|14.06|12.46|14.09|12.49|14.06|12.46|0
1659928500000|2022-08-08 03:15:00|14.07|12.47|14.04|12.44|14.07|12.47|14.02|12.42|0
1659928800000|2022-08-08 03:20:00|14.03|12.43|14.05|12.45|14.05|12.45|14.02|12.42|0
1659929100000|2022-08-08 03:25:00|14.04|12.44|14.04|12.44|14.05|12.45|14.04|12.44|0
1659929400000|2022-08-08 03:30:00|14.05|12.45|14.01|12.41|14.06|12.46|13.99|12.39|0
1659929700000|2022-08-08 03:35:00|14|12.4|14.04|12.44|14.04|12.44|14|12.4|0
1659930000000|2022-08-08 03:40:00|14.03|12.43|14.06|12.46|14.06|12.46|14.03|12.43|0
1659930300000|2022-08-08 03:45:00|14.05|12.45|14.1|12.5|14.11|12.51|14.04|12.44|0
1659930600000|2022-08-08 03:50:00|14.11|12.51|14.1|12.5|14.12|12.52|14.1|12.5|0
1659930900000|2022-08-08 03:55:00|14.11|12.51|14.11|12.51|14.12|12.52|14.1|12.5|0
1659931200000|2022-08-08 04:00:00|14.1|12.5|14.07|12.47|14.1|12.5|14.07|12.47|0
1659931500000|2022-08-08 04:05:00|14.06|12.46|14.08|12.48|14.08|12.48|14.06|12.46|0
1659931800000|2022-08-08 04:10:00|14.07|12.47|14.05|12.45|14.08|12.48|14.05|12.45|0
1659932100000|2022-08-08 04:15:00|14.04|12.44|14.05|12.45|14.05|12.45|14.01|12.41|0
1659932400000|2022-08-08 04:20:00|14.04|12.44|14.07|12.47|14.07|12.47|14.04|12.44|0
1659932700000|2022-08-08 04:25:00|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1659933000000|2022-08-08 04:30:00|14.06|12.46|14.04|12.44|14.07|12.47|14.04|12.44|0
1659933300000|2022-08-08 04:35:00|14.05|12.45|14.06|12.46|14.06|12.46|14.04|12.44|0
1659933600000|2022-08-08 04:40:00|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1659933900000|2022-08-08 04:45:00|14.05|12.45|14.05|12.45|14.06|12.46|14.04|12.44|0
1659934200000|2022-08-08 04:50:00|14.04|12.44|13.99|12.39|14.05|12.45|13.99|12.39|0
1659934500000|2022-08-08 04:55:00|13.98|12.38|13.97|12.37|14|12.4|13.95|12.35|0
1659934800000|2022-08-08 05:00:00|13.96|12.36|13.93|12.33|13.98|12.38|13.93|12.33|0
1659935100000|2022-08-08 05:05:00|13.92|12.32|13.92|12.32|13.93|12.33|13.91|12.31|0
1659935400000|2022-08-08 05:10:00|13.9|12.3|13.87|12.27|13.9|12.3|13.85|12.25|0
1659935700000|2022-08-08 05:15:00|13.86|12.26|13.84|12.24|13.86|12.26|13.82|12.22|0
1659936000000|2022-08-08 05:20:00|13.83|12.23|13.85|12.25|13.85|12.25|13.82|12.22|0
1659936300000|2022-08-08 05:25:00|13.86|12.26|13.88|12.28|13.89|12.29|13.84|12.24|0
1659936600000|2022-08-08 05:30:00|13.89|12.29|13.84|12.24|13.9|12.3|13.82|12.22|0
1659936900000|2022-08-08 05:35:00|13.83|12.23|13.88|12.28|13.9|12.3|13.83|12.23|0
1659937200000|2022-08-08 05:40:00|13.89|12.29|13.9|12.3|13.9|12.3|13.88|12.28|0
1659937500000|2022-08-08 05:45:00|13.89|12.29|13.85|12.25|13.9|12.3|13.85|12.25|0
1659937800000|2022-08-08 05:50:00|13.84|12.24|13.86|12.26|13.86|12.26|13.82|12.22|0
1659938100000|2022-08-08 05:55:00|13.87|12.27|13.82|12.22|13.87|12.27|13.8|12.2|0
1659938400000|2022-08-08 06:00:00|13.81|12.21|13.78|12.18|13.85|12.25|13.77|12.17|0
1659938700000|2022-08-08 06:05:00|13.79|12.19|13.8|12.2|13.82|12.22|13.78|12.18|0
1659939000000|2022-08-08 06:10:00|13.81|12.21|13.78|12.18|13.82|12.22|13.78|12.18|0
1659939300000|2022-08-08 06:15:00|13.79|12.19|13.74|12.14|13.8|12.2|13.73|12.13|0
1659939600000|2022-08-08 06:20:00|13.73|12.13|13.73|12.13|13.73|12.13|13.68|12.08|0
1659939900000|2022-08-08 06:25:00|13.72|12.12|13.69|12.09|13.74|12.14|13.69|12.09|0
1659940200000|2022-08-08 06:30:00|13.7|12.1|13.71|12.11|13.73|12.13|13.68|12.08|0
1659940500000|2022-08-08 06:35:00|13.72|12.12|13.72|12.12|13.75|12.15|13.7|12.1|0
1659940800000|2022-08-08 06:40:00|13.71|12.11|13.72|12.12|13.72|12.12|13.71|12.11|0
1659941100000|2022-08-08 06:45:00|13.71|12.11|13.93|12.33|14.16|12.56|13.71|12.11|0
1659941400000|2022-08-08 06:50:00|13.92|12.32|13.82|12.22|13.92|12.32|13.82|12.22|0
1659941700000|2022-08-08 06:55:00|13.83|12.23|13.82|12.22|13.87|12.27|13.79|12.19|0
1659942000000|2022-08-08 07:00:00|13.83|12.23|13.62|12.02|13.83|12.23|13.6|12|0
1659942300000|2022-08-08 07:05:00|13.52|12.12|13.53|12.13|13.55|12.15|13.45|12.05|0
1659942600000|2022-08-08 07:10:00|13.51|12.11|13.55|12.15|13.55|12.15|13.47|12.07|0
1659942900000|2022-08-08 07:15:00|13.56|12.16|13.55|12.15|13.61|12.21|13.55|12.15|0
1659943200000|2022-08-08 07:20:00|13.56|12.16|13.55|12.15|13.57|12.17|13.53|12.13|0
1659943500000|2022-08-08 07:25:00|13.56|12.16|13.57|12.17|13.6|12.2|13.55|12.15|0
1659943800000|2022-08-08 07:30:00|13.56|12.16|13.6|12.2|13.6|12.2|13.52|12.12|0
1659944100000|2022-08-08 07:35:00|13.59|12.19|13.63|12.23|13.65|12.25|13.59|12.19|0
1659944400000|2022-08-08 07:40:00|13.64|12.24|13.65|12.25|13.68|12.28|13.62|12.22|0
1659944700000|2022-08-08 07:45:00|13.66|12.26|13.61|12.21|13.66|12.26|13.59|12.19|0
1659945000000|2022-08-08 07:50:00|13.6|12.2|13.58|12.18|13.61|12.21|13.57|12.17|0
1659945300000|2022-08-08 07:55:00|13.57|12.17|13.73|12.33|13.75|12.35|13.57|12.17|0
1659945600000|2022-08-08 08:00:00|13.72|12.32|13.66|12.26|13.76|12.36|13.62|12.22|0
1659945900000|2022-08-08 08:05:00|13.67|12.27|13.34|11.94|14.14|12.74|13.3|11.9|0
1659946200000|2022-08-08 08:10:00|13.35|11.95|13.41|12.01|13.42|12.02|13.32|11.92|0
1659946500000|2022-08-08 08:15:00|13.42|12.02|13.47|12.07|13.47|12.07|13.41|12.01|0
1659946800000|2022-08-08 08:20:00|13.46|12.06|13.33|11.93|13.95|12.55|13.32|11.92|0
1659947100000|2022-08-08 08:25:00|13.32|11.92|13.07|11.67|13.78|12.38|12.23|10.83|0
1659947400000|2022-08-08 08:30:00|13.06|11.66|13.04|11.64|13.06|11.66|13.03|11.63|0
1659947700000|2022-08-08 08:35:00|13.05|11.65|13.06|11.66|13.07|11.67|13.02|11.62|0
1659948000000|2022-08-08 08:40:00|13.05|11.65|13.03|11.63|13.05|11.65|13|11.6|0
1659948300000|2022-08-08 08:45:00|13.04|11.64|13.03|11.63|13.04|11.64|13|11.6|0
1659948600000|2022-08-08 08:50:00|13.02|11.62|13.08|11.68|13.1|11.7|13.02|11.62|0
1659948900000|2022-08-08 08:55:00|13.09|11.69|13.17|11.77|13.19|11.79|13.07|11.67|0
1659949200000|2022-08-08 09:00:00|13.18|11.78|13.52|12.12|13.53|12.13|13.11|11.71|0
1659949500000|2022-08-08 09:05:00|13.51|12.11|13.52|12.12|13.52|12.12|13.48|12.08|0
1659949800000|2022-08-08 09:10:00|13.51|12.11|13.65|12.25|13.65|12.25|13.51|12.11|0
1659950100000|2022-08-08 09:15:00|13.64|12.24|13.61|12.21|13.66|12.26|13.61|12.21|0
1659950400000|2022-08-08 09:20:00|13.6|12.2|13.67|12.27|13.67|12.27|13.6|12.2|0
1659950700000|2022-08-08 09:25:00|13.66|12.26|13.63|12.23|13.67|12.27|13.62|12.22|0
1659951000000|2022-08-08 09:30:00|13.61|12.21|13.61|12.21|13.62|12.22|13.59|12.19|0
1659951300000|2022-08-08 09:35:00|13.62|12.22|13.59|12.19|13.63|12.23|13.58|12.18|0
1659951600000|2022-08-08 09:40:00|13.6|12.2|13.59|12.19|13.62|12.22|13.59|12.19|0
1659951900000|2022-08-08 09:45:00|13.58|12.18|13.6|12.2|13.6|12.2|13.56|12.16|0
1659952200000|2022-08-08 09:50:00|13.61|12.21|13.56|12.16|13.62|12.22|13.55|12.15|0
1659952500000|2022-08-08 09:55:00|13.57|12.17|13.57|12.17|13.61|12.21|13.56|12.16|0
1659952800000|2022-08-08 10:00:00|13.56|12.16|13.51|12.11|13.58|12.18|13.51|12.11|0
1659953100000|2022-08-08 10:05:00|13.52|12.12|13.49|12.09|13.52|12.12|13.47|12.07|0
1659953400000|2022-08-08 10:10:00|13.48|12.08|13.51|12.11|13.55|12.15|13.48|12.08|0
1659953700000|2022-08-08 10:15:00|13.5|12.1|13.49|12.09|13.53|12.13|13.47|12.07|0
1659954000000|2022-08-08 10:20:00|13.5|12.1|13.48|12.08|13.5|12.1|13.47|12.07|0
1659954300000|2022-08-08 10:25:00|13.49|12.09|13.5|12.1|13.5|12.1|13.47|12.07|0
1659954600000|2022-08-08 10:30:00|13.49|12.09|13.46|12.06|13.49|12.09|13.46|12.06|0
1659954900000|2022-08-08 10:35:00|13.48|12.08|13.42|12.02|13.48|12.08|13.41|12.01|0
1659955200000|2022-08-08 10:40:00|13.41|12.01|13.24|11.84|13.42|12.02|13.22|11.82|0
1659955500000|2022-08-08 10:45:00|13.25|11.85|13.23|11.83|13.27|11.87|13.2|11.8|0
1659955800000|2022-08-08 10:50:00|13.22|11.82|13.23|11.83|13.25|11.85|13.2|11.8|0
1659956100000|2022-08-08 10:55:00|13.24|11.84|13.18|11.78|13.25|11.85|13.17|11.77|0
1659956400000|2022-08-08 11:00:00|13.19|11.79|13.25|11.85|13.25|11.85|13.19|11.79|0
1659956700000|2022-08-08 11:05:00|13.26|11.86|13.28|11.88|13.28|11.88|13.25|11.85|0
1659957000000|2022-08-08 11:10:00|13.27|11.87|13.27|11.87|13.28|11.88|13.26|11.86|0
1659957300000|2022-08-08 11:15:00|13.26|11.86|13.3|11.9|13.31|11.91|13.26|11.86|0
1659957600000|2022-08-08 11:20:00|13.31|11.91|13.3|11.9|13.32|11.92|13.28|11.88|0
1659957900000|2022-08-08 11:25:00|13.29|11.89|13.36|11.96|13.37|11.97|13.28|11.88|0
1659958200000|2022-08-08 11:30:00|13.37|11.97|13.35|11.95|13.37|11.97|13.34|11.94|0
1659958500000|2022-08-08 11:35:00|13.34|11.94|13.34|11.94|13.35|11.95|13.32|11.92|0
1659958800000|2022-08-08 11:40:00|13.33|11.93|13.3|11.9|13.34|11.94|13.3|11.9|0
1659959100000|2022-08-08 11:45:00|13.29|11.89|13.24|11.84|13.3|11.9|13.24|11.84|0
1659959400000|2022-08-08 11:50:00|13.23|11.83|13.13|11.73|13.24|11.84|13.13|11.73|0
1659959700000|2022-08-08 11:55:00|13.1|11.7|13.15|11.75|13.19|11.79|13.1|11.7|0
1659960000000|2022-08-08 12:00:00|13.14|11.74|13.34|11.94|13.54|12.14|13.13|11.73|0
1659960300000|2022-08-08 12:05:00|13.33|11.93|13.3|11.9|13.34|11.94|13.27|11.87|0
1659960600000|2022-08-08 12:10:00|13.31|11.91|13.35|11.95|13.36|11.96|13.3|11.9|0
1659960900000|2022-08-08 12:15:00|13.34|11.94|13.38|11.98|13.39|11.99|13.33|11.93|0
1659961200000|2022-08-08 12:20:00|13.37|11.97|13.34|11.94|13.39|11.99|13.32|11.92|0
1659961500000|2022-08-08 12:25:00|13.33|11.93|13.26|11.86|13.34|11.94|13.24|11.84|0
1659961800000|2022-08-08 12:30:00|13.25|11.85|13.29|11.89|13.31|11.91|13.24|11.84|0
1659962100000|2022-08-08 12:35:00|13.28|11.88|13.3|11.9|13.33|11.93|13.27|11.87|0
1659962400000|2022-08-08 12:40:00|13.31|11.91|13.28|11.88|13.31|11.91|13.28|11.88|0
1659962700000|2022-08-08 12:45:00|13.27|11.87|13.27|11.87|13.32|11.92|13.25|11.85|0
1659963000000|2022-08-08 12:50:00|13.25|11.85|13.23|11.83|13.26|11.86|13.22|11.82|0
1659963300000|2022-08-08 12:55:00|13.22|11.82|13.11|11.71|13.22|11.82|13.11|11.71|0
1659963600000|2022-08-08 13:00:00|13.12|11.72|13.56|12.16|13.56|12.16|13.11|11.71|0
1659963900000|2022-08-08 13:05:00|13.57|12.17|13.53|12.13|13.62|12.22|13.5|12.1|0
1659964200000|2022-08-08 13:10:00|13.51|12.11|13.54|12.14|13.61|12.21|13.48|12.08|0
1659964500000|2022-08-08 13:15:00|13.55|12.15|13.45|12.05|13.56|12.16|13.44|12.04|0
1659964800000|2022-08-08 13:20:00|13.44|12.04|13.46|12.06|13.51|12.11|13.44|12.04|0
1659965100000|2022-08-08 13:25:00|13.47|12.07|13.52|12.12|13.54|12.14|13.46|12.06|0
1659965400000|2022-08-08 13:30:00|13.49|12.09|13.3|11.9|13.61|12.21|13.14|11.74|0
1659965700000|2022-08-08 13:35:00|13.26|11.86|13.22|11.82|13.45|12.05|13.13|11.73|0
1659966000000|2022-08-08 13:40:00|13.2|11.8|13.01|11.61|13.26|11.86|12.94|11.54|0
1659966300000|2022-08-08 13:45:00|13|11.6|12.98|11.58|13.1|11.7|12.96|11.56|0
1659966600000|2022-08-08 13:50:00|12.97|11.57|13.39|11.99|13.41|12.01|12.85|11.45|0
1659966900000|2022-08-08 13:55:00|13.36|11.96|13.45|12.05|13.47|12.07|13.32|11.92|0
1659967200000|2022-08-08 14:00:00|13.41|12.01|13.39|11.99|13.45|12.05|13.31|11.91|0
1659967500000|2022-08-08 14:05:00|13.41|12.01|13.43|12.03|13.55|12.15|13.39|11.99|0
1659967800000|2022-08-08 14:10:00|13.42|12.02|13.54|12.14|13.57|12.17|13.36|11.96|0
1659968100000|2022-08-08 14:15:00|13.53|12.13|13.55|12.15|13.59|12.19|13.49|12.09|0
1659968400000|2022-08-08 14:20:00|13.54|12.14|13.42|12.02|13.57|12.17|13.39|11.99|0
1659968700000|2022-08-08 14:25:00|13.41|12.01|13.47|12.07|13.63|12.23|13.39|11.99|0
1659969000000|2022-08-08 14:30:00|13.48|12.08|13.52|12.12|13.53|12.13|13.43|12.03|0
1659969300000|2022-08-08 14:35:00|13.53|12.13|13.39|11.99|13.58|12.18|13.38|11.98|0
1659969600000|2022-08-08 14:40:00|13.38|11.98|13.33|11.93|13.44|12.04|13.32|11.92|0
1659969900000|2022-08-08 14:45:00|13.31|11.91|13.58|12.18|13.61|12.21|13.3|11.9|0
1659970200000|2022-08-08 14:50:00|13.59|12.19|13.51|12.11|13.59|12.19|13.49|12.09|0
1659970500000|2022-08-08 14:55:00|13.52|12.12|13.37|11.97|13.6|12.2|13.34|11.94|0
1659970800000|2022-08-08 15:00:00|13.35|11.95|13.22|11.82|13.35|11.95|13.2|11.8|0
1659971100000|2022-08-08 15:05:00|13.21|11.81|13.21|11.81|13.28|11.88|13.18|11.78|0
1659971400000|2022-08-08 15:10:00|13.22|11.82|12.91|11.51|13.33|11.93|12.87|11.47|0
1659971700000|2022-08-08 15:15:00|12.92|11.52|13.04|11.64|13.1|11.7|12.91|11.51|0
1659972000000|2022-08-08 15:20:00|13.05|11.65|13.05|11.65|13.07|11.67|12.99|11.59|0
1659972300000|2022-08-08 15:25:00|13.07|11.67|13.12|11.72|13.15|11.75|13.04|11.64|0
1659972600000|2022-08-08 15:30:00|13.14|11.74|13.16|11.76|13.18|11.78|13.05|11.65|0
1659972900000|2022-08-08 15:35:00|13.17|11.77|13.46|12.06|13.49|12.09|13.12|11.72|0
1659973200000|2022-08-08 15:40:00|13.48|12.08|13.7|12.3|13.77|12.37|13.42|12.02|0
1659973500000|2022-08-08 15:45:00|13.67|12.27|13.63|12.23|13.71|12.31|13.57|12.17|0
1659973800000|2022-08-08 15:50:00|13.62|12.22|13.39|11.99|13.62|12.22|13.37|11.97|0
1659974100000|2022-08-08 15:55:00|13.4|12|13.37|11.97|13.4|12|13.32|11.92|0
1659974400000|2022-08-08 16:00:00|13.36|11.96|13.39|11.99|13.41|12.01|13.33|11.93|0
1659974700000|2022-08-08 16:05:00|13.4|12|13.66|12.26|13.69|12.29|13.36|11.96|0
1659975000000|2022-08-08 16:10:00|13.61|12.21|13.81|12.41|13.84|12.44|13.59|12.19|0
1659975300000|2022-08-08 16:15:00|13.78|12.38|14.01|12.61|14.11|12.71|13.78|12.38|0
1659975600000|2022-08-08 16:20:00|14.02|12.62|13.38|11.98|14.03|12.63|12.57|11.17|0
1659975900000|2022-08-08 16:25:00|13.39|11.99|13.52|12.12|13.57|12.17|13.33|11.93|0
1659976200000|2022-08-08 16:30:00|13.57|12.17|13.46|12.06|13.57|12.17|13.43|12.03|0
1659976500000|2022-08-08 16:35:00|13.47|12.07|13.52|12.12|13.65|12.25|13.46|12.06|0
1659976800000|2022-08-08 16:40:00|13.51|12.11|13.37|11.97|13.56|12.16|13.36|11.96|0
1659977100000|2022-08-08 16:45:00|13.36|11.96|13.32|11.92|13.42|12.02|13.3|11.9|0
1659977400000|2022-08-08 16:50:00|13.33|11.93|13.41|12.01|13.56|12.16|13.23|11.83|0
1659977700000|2022-08-08 16:55:00|13.43|12.03|13.48|12.08|13.54|12.14|13.4|12|0
1659978000000|2022-08-08 17:00:00|13.49|12.09|13.57|12.17|13.59|12.19|13.48|12.08|0
1659978300000|2022-08-08 17:05:00|13.56|12.16|13.42|12.02|13.57|12.17|13.4|12|0
1659978600000|2022-08-08 17:10:00|13.43|12.03|13.33|11.93|13.48|12.08|13.3|11.9|0
1659978900000|2022-08-08 17:15:00|13.34|11.94|13.26|11.86|13.35|11.95|13.23|11.83|0
1659979200000|2022-08-08 17:20:00|13.27|11.87|13.35|11.95|13.49|12.09|13.26|11.86|0
1659979500000|2022-08-08 17:25:00|13.34|11.94|13.54|12.14|13.54|12.14|13.33|11.93|0
1659979800000|2022-08-08 17:30:00|13.53|12.13|13.47|12.07|13.55|12.15|13.42|12.02|0
1659980100000|2022-08-08 17:35:00|13.48|12.08|13.55|12.15|13.61|12.21|13.45|12.05|0
1659980400000|2022-08-08 17:40:00|13.56|12.16|13.43|12.03|13.57|12.17|13.42|12.02|0
1659980700000|2022-08-08 17:45:00|13.42|12.02|13.46|12.06|13.5|12.1|13.39|11.99|0
1659981000000|2022-08-08 17:50:00|13.47|12.07|13.34|11.94|13.5|12.1|13.34|11.94|0
1659981300000|2022-08-08 17:55:00|13.35|11.95|13.37|11.97|13.39|11.99|13.29|11.89|0
1659981600000|2022-08-08 18:00:00|13.36|11.96|13.66|12.26|13.67|12.27|13.36|11.96|0
1659981900000|2022-08-08 18:05:00|13.69|12.29|13.54|12.14|13.79|12.39|13.52|12.12|0
1659982200000|2022-08-08 18:10:00|13.53|12.13|13.67|12.27|13.68|12.28|13.52|12.12|0
1659982500000|2022-08-08 18:15:00|13.66|12.26|13.7|12.3|13.79|12.39|13.62|12.22|0
1659982800000|2022-08-08 18:20:00|13.67|12.27|13.71|12.31|13.74|12.34|13.65|12.25|0
1659983100000|2022-08-08 18:25:00|13.74|12.34|13.7|12.3|13.78|12.38|13.65|12.25|0
1659983400000|2022-08-08 18:30:00|13.71|12.31|13.68|12.28|13.78|12.38|13.64|12.24|0
1659983700000|2022-08-08 18:35:00|13.69|12.29|13.8|12.4|13.83|12.43|13.69|12.29|0
1659984000000|2022-08-08 18:40:00|13.79|12.39|13.8|12.4|13.83|12.43|13.69|12.29|0
1659984300000|2022-08-08 18:45:00|13.78|12.38|13.82|12.42|13.88|12.48|13.74|12.34|0
1659984600000|2022-08-08 18:50:00|13.81|12.41|13.74|12.34|13.99|12.59|13.33|11.93|0
1659984900000|2022-08-08 18:55:00|13.75|12.35|13.93|12.53|14.11|12.71|13.73|12.33|0
1659985200000|2022-08-08 19:00:00|13.95|12.55|13.87|12.47|13.95|12.55|13.82|12.42|0
1659985500000|2022-08-08 19:05:00|13.86|12.46|13.87|12.47|13.94|12.54|13.82|12.42|0
1659985800000|2022-08-08 19:10:00|13.86|12.46|13.86|12.46|13.95|12.55|13.83|12.43|0
1659986100000|2022-08-08 19:15:00|13.88|12.48|13.93|12.53|14.05|12.65|13.86|12.46|0
1659986400000|2022-08-08 19:20:00|13.92|12.52|13.82|12.42|13.97|12.57|13.76|12.36|0
1659986700000|2022-08-08 19:25:00|13.83|12.43|13.82|12.42|13.85|12.45|13.74|12.34|0
1659987000000|2022-08-08 19:30:00|13.83|12.43|13.75|12.35|13.93|12.53|13.75|12.35|0
1659987300000|2022-08-08 19:35:00|13.77|12.37|13.68|12.28|14.07|12.67|13.64|12.24|0
1659987600000|2022-08-08 19:40:00|13.67|12.27|13.59|12.19|13.68|12.28|13.58|12.18|0
1659987900000|2022-08-08 19:45:00|13.6|12.2|13.65|12.25|13.68|12.28|13.58|12.18|0
1659988200000|2022-08-08 19:50:00|13.61|12.21|13.63|12.23|13.74|12.34|13.59|12.19|0
1659988500000|2022-08-08 19:55:00|13.66|12.26|13.68|12.28|13.74|12.34|13.62|12.22|0
1659988800000|2022-08-08 20:00:00|13.69|12.29|13.63|12.23|13.7|12.3|13.56|12.16|0
1659989100000|2022-08-08 20:05:00|13.62|12.22|13.59|12.19|13.63|12.23|13.58|12.18|0
1659989400000|2022-08-08 20:10:00|13.58|12.18|13.57|12.17|13.6|12.2|13.56|12.16|0
1659989700000|2022-08-08 20:15:00|13.68|12.08|13.68|12.08|13.69|12.09|13.67|12.07|0
1659990000000|2022-08-08 20:20:00|13.67|12.07|13.68|12.08|13.68|12.08|13.66|12.06|0
1659990300000|2022-08-08 20:25:00|13.67|12.07|13.68|12.08|13.69|12.09|13.67|12.07|0
1659990600000|2022-08-08 20:30:00|13.67|12.07|13.65|12.05|13.67|12.07|13.64|12.04|0
1659990900000|2022-08-08 20:35:00|13.64|12.04|13.64|12.04|13.64|12.04|13.64|12.04|0
1659991200000|2022-08-08 20:40:00|13.63|12.03|13.63|12.03|13.64|12.04|13.63|12.03|0
1659991500000|2022-08-08 20:45:00|13.62|12.02|13.63|12.03|13.64|12.04|13.62|12.02|0
1659991800000|2022-08-08 20:50:00|13.62|12.02|13.59|11.99|13.62|12.02|13.59|11.99|0
1659992100000|2022-08-08 20:55:00|13.57|11.97|13.49|11.89|13.57|11.97|13.47|11.87|0
1659992400000|2022-08-08 21:00:00|13.5|11.9|13.5|11.9|13.5|11.9|13.47|11.87|0
1659992700000|2022-08-08 21:05:00|13.51|11.91|13.44|11.84|13.52|11.92|13.44|11.84|0
1659993000000|2022-08-08 21:10:00|13.43|11.83|13.43|11.83|13.44|11.84|13.42|11.82|0
1659993300000|2022-08-08 21:15:00|13.44|11.84|13.41|11.81|13.44|11.84|13.41|11.81|0
1659993600000|2022-08-08 21:20:00|13.4|11.8|13.4|11.8|13.41|11.81|13.4|11.8|0
1659993900000|2022-08-08 21:25:00|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1659994200000|2022-08-08 21:30:00|13.42|11.82|13.43|11.83|13.43|11.83|13.42|11.82|0
1659994500000|2022-08-08 21:35:00|13.42|11.82|13.43|11.83|13.43|11.83|13.42|11.82|0
1659994800000|2022-08-08 21:40:00|13.44|11.84|13.43|11.83|13.45|11.85|13.43|11.83|0
1659995100000|2022-08-08 21:45:00|13.44|11.84|13.45|11.85|13.45|11.85|13.44|11.84|0
1659995700000|2022-08-08 21:55:00|13.46|11.86|13.47|11.87|13.49|11.89|13.46|11.86|0
1659996000000|2022-08-08 22:00:00|13.55|11.95|13.57|11.97|13.58|11.98|13.53|11.93|0
1659996300000|2022-08-08 22:05:00|13.58|11.98|13.6|12|13.61|12.01|13.58|11.98|0
1659996600000|2022-08-08 22:10:00|13.59|11.99|13.57|11.97|13.59|11.99|13.53|11.93|0
1659996900000|2022-08-08 22:15:00|13.56|11.96|13.58|11.98|13.59|11.99|13.56|11.96|0
1659997200000|2022-08-08 22:20:00|13.57|11.97|13.59|11.99|13.62|12.02|13.57|11.97|0
1659997500000|2022-08-08 22:25:00|13.6|12|13.59|11.99|13.6|12|13.58|11.98|0
1659997800000|2022-08-08 22:30:00|13.58|11.98|13.6|12|13.6|12|13.58|11.98|0
1659998100000|2022-08-08 22:35:00|13.59|11.99|13.6|12|13.61|12.01|13.59|11.99|0
1659998400000|2022-08-08 22:40:00|13.61|12.01|13.61|12.01|13.62|12.02|13.6|12|0
1659998700000|2022-08-08 22:45:00|13.62|12.02|13.6|12|13.62|12.02|13.59|11.99|0
1659999000000|2022-08-08 22:50:00|13.59|11.99|13.6|12|13.6|12|13.59|11.99|0
1659999300000|2022-08-08 22:55:00|13.61|12.01|13.6|12|13.61|12.01|13.59|11.99|0
1659999600000|2022-08-08 23:00:00|13.61|12.01|13.64|12.04|13.65|12.05|13.59|11.99|0
1659999900000|2022-08-08 23:05:00|13.62|12.02|13.52|11.92|13.62|12.02|13.51|11.91|0
1660000200000|2022-08-08 23:10:00|13.5|11.9|13.41|11.81|13.5|11.9|13.39|11.79|0
1660000500000|2022-08-08 23:15:00|13.42|11.82|13.43|11.83|13.44|11.84|13.4|11.8|0
1660000800000|2022-08-08 23:20:00|13.44|11.84|13.42|11.82|13.44|11.84|13.42|11.82|0
1660001100000|2022-08-08 23:25:00|13.41|11.81|13.4|11.8|13.43|11.83|13.4|11.8|0
1660001400000|2022-08-08 23:30:00|13.41|11.81|13.4|11.8|13.41|11.81|13.36|11.76|0
1660001700000|2022-08-08 23:35:00|13.39|11.79|13.35|11.75|13.41|11.81|13.33|11.73|0
1660002000000|2022-08-08 23:40:00|13.36|11.76|13.37|11.77|13.38|11.78|13.34|11.74|0
1660002300000|2022-08-08 23:45:00|13.38|11.78|13.39|11.79|13.42|11.82|13.34|11.74|0
1660002600000|2022-08-08 23:50:00|13.4|11.8|13.42|11.82|13.42|11.82|13.39|11.79|0
1660002900000|2022-08-08 23:55:00|13.41|11.81|13.39|11.79|13.42|11.82|13.39|11.79|0
1660003200000|2022-08-09 00:00:00|13.4|11.8|13.39|11.79|13.42|11.82|13.38|11.78|0
1660003500000|2022-08-09 00:05:00|13.4|11.8|13.47|11.87|13.5|11.9|13.4|11.8|0
1660003800000|2022-08-09 00:10:00|13.48|11.88|13.41|11.81|13.49|11.89|13.41|11.81|0
1660004100000|2022-08-09 00:15:00|13.42|11.82|13.34|11.74|13.43|11.83|13.34|11.74|0
1660004400000|2022-08-09 00:20:00|13.35|11.75|13.4|11.8|13.4|11.8|13.35|11.75|0
1660004700000|2022-08-09 00:25:00|13.41|11.81|13.38|11.78|13.43|11.83|13.37|11.77|0
1660005000000|2022-08-09 00:30:00|13.39|11.79|13.41|11.81|13.42|11.82|13.36|11.76|0
1660005300000|2022-08-09 00:35:00|13.42|11.82|13.45|11.85|13.45|11.85|13.39|11.79|0
1660005600000|2022-08-09 00:40:00|13.44|11.84|13.46|11.86|13.46|11.86|13.43|11.83|0
1660005900000|2022-08-09 00:45:00|13.47|11.87|13.53|11.93|13.54|11.94|13.47|11.87|0
1660006200000|2022-08-09 00:50:00|13.52|11.92|13.51|11.91|13.52|11.92|13.48|11.88|0
1660006500000|2022-08-09 00:55:00|13.52|11.92|13.56|11.96|13.56|11.96|13.5|11.9|0
1660006800000|2022-08-09 01:00:00|13.55|11.95|13.56|11.96|13.6|12|13.54|11.94|0
1660007100000|2022-08-09 01:05:00|13.57|11.97|13.61|12.01|13.66|12.06|13.56|11.96|0
1660007400000|2022-08-09 01:10:00|13.62|12.02|13.6|12|13.62|12.02|13.6|12|0
1660007700000|2022-08-09 01:15:00|13.61|12.01|13.64|12.04|13.64|12.04|13.6|12|0
1660008000000|2022-08-09 01:20:00|13.65|12.05|13.67|12.07|13.72|12.12|13.64|12.04|0
1660008300000|2022-08-09 01:25:00|13.68|12.08|13.64|12.04|13.7|12.1|13.63|12.03|0
1660008600000|2022-08-09 01:30:00|13.65|12.05|13.64|12.04|13.67|12.07|13.63|12.03|0
1660008900000|2022-08-09 01:35:00|13.65|12.05|13.69|12.09|13.7|12.1|13.64|12.04|0
1660009200000|2022-08-09 01:40:00|13.68|12.08|13.73|12.13|13.76|12.16|13.68|12.08|0
1660009500000|2022-08-09 01:45:00|13.74|12.14|13.74|12.14|13.77|12.17|13.73|12.13|0
1660009800000|2022-08-09 01:50:00|13.75|12.15|13.69|12.09|13.76|12.16|13.68|12.08|0
1660010100000|2022-08-09 01:55:00|13.7|12.1|13.73|12.13|13.75|12.15|13.69|12.09|0
1660010400000|2022-08-09 02:00:00|13.72|12.12|13.65|12.05|13.72|12.12|13.65|12.05|0
1660010700000|2022-08-09 02:05:00|13.66|12.06|13.61|12.01|13.66|12.06|13.61|12.01|0
1660011000000|2022-08-09 02:10:00|13.62|12.02|13.62|12.02|13.64|12.04|13.61|12.01|0
1660011300000|2022-08-09 02:15:00|13.63|12.03|13.62|12.02|13.65|12.05|13.61|12.01|0
1660011600000|2022-08-09 02:20:00|13.63|12.03|13.58|11.98|13.63|12.03|13.58|11.98|0
1660011900000|2022-08-09 02:25:00|13.59|11.99|13.57|11.97|13.59|11.99|13.55|11.95|0
1660012200000|2022-08-09 02:30:00|13.58|11.98|13.58|11.98|13.59|11.99|13.58|11.98|0
1660012500000|2022-08-09 02:35:00|13.57|11.97|13.59|11.99|13.6|12|13.56|11.96|0
1660012800000|2022-08-09 02:40:00|13.6|12|13.56|11.96|13.6|12|13.55|11.95|0
1660013100000|2022-08-09 02:45:00|13.55|11.95|13.57|11.97|13.57|11.97|13.54|11.94|0
1660013400000|2022-08-09 02:50:00|13.56|11.96|13.58|11.98|13.58|11.98|13.55|11.95|0
1660013700000|2022-08-09 02:55:00|13.57|11.97|13.55|11.95|13.58|11.98|13.54|11.94|0
1660014000000|2022-08-09 03:00:00|13.56|11.96|13.53|11.93|13.56|11.96|13.53|11.93|0
1660014300000|2022-08-09 03:05:00|13.54|11.94|13.54|11.94|13.55|11.95|13.54|11.94|0
1660014600000|2022-08-09 03:10:00|13.55|11.95|13.46|11.86|13.55|11.95|13.45|11.85|0
1660014900000|2022-08-09 03:15:00|13.45|11.85|13.44|11.84|13.45|11.85|13.42|11.82|0
1660015200000|2022-08-09 03:20:00|13.43|11.83|13.4|11.8|13.44|11.84|13.39|11.79|0
1660015500000|2022-08-09 03:25:00|13.39|11.79|13.43|11.83|13.44|11.84|13.39|11.79|0
1660015800000|2022-08-09 03:30:00|13.44|11.84|13.38|11.78|13.44|11.84|13.38|11.78|0
1660016100000|2022-08-09 03:35:00|13.39|11.79|13.36|11.76|13.39|11.79|13.35|11.75|0
1660016400000|2022-08-09 03:40:00|13.37|11.77|13.34|11.74|13.37|11.77|13.34|11.74|0
1660016700000|2022-08-09 03:45:00|13.33|11.73|13.35|11.75|13.35|11.75|13.32|11.72|0
1660017000000|2022-08-09 03:50:00|13.34|11.74|13.35|11.75|13.37|11.77|13.34|11.74|0
1660017300000|2022-08-09 03:55:00|13.36|11.76|13.33|11.73|13.37|11.77|13.33|11.73|0
1660017600000|2022-08-09 04:00:00|13.34|11.74|13.36|11.76|13.38|11.78|13.32|11.72|0
1660017900000|2022-08-09 04:05:00|13.37|11.77|13.37|11.77|13.38|11.78|13.36|11.76|0
1660018200000|2022-08-09 04:10:00|13.36|11.76|13.39|11.79|13.39|11.79|13.36|11.76|0
1660018500000|2022-08-09 04:15:00|13.4|11.8|13.4|11.8|13.41|11.81|13.39|11.79|0
1660018800000|2022-08-09 04:20:00|13.39|11.79|13.42|11.82|13.42|11.82|13.39|11.79|0
1660019100000|2022-08-09 04:25:00|13.41|11.81|13.42|11.82|13.43|11.83|13.41|11.81|0
1660019400000|2022-08-09 04:30:00|13.41|11.81|13.42|11.82|13.43|11.83|13.4|11.8|0
1660019700000|2022-08-09 04:35:00|13.41|11.81|13.41|11.81|13.41|11.81|13.4|11.8|0
1660020000000|2022-08-09 04:40:00|13.42|11.82|13.4|11.8|13.42|11.82|13.39|11.79|0
1660020300000|2022-08-09 04:45:00|13.41|11.81|13.4|11.8|13.42|11.82|13.4|11.8|0
1660020600000|2022-08-09 04:50:00|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1660020900000|2022-08-09 04:55:00|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1660021200000|2022-08-09 05:00:00|13.39|11.79|13.46|11.86|13.46|11.86|13.38|11.78|0
1660021500000|2022-08-09 05:05:00|13.47|11.87|13.43|11.83|13.47|11.87|13.43|11.83|0
1660021800000|2022-08-09 05:10:00|13.42|11.82|13.42|11.82|13.43|11.83|13.39|11.79|0
1660022100000|2022-08-09 05:15:00|13.43|11.83|13.42|11.82|13.43|11.83|13.4|11.8|0
1660022400000|2022-08-09 05:20:00|13.41|11.81|13.41|11.81|13.43|11.83|13.4|11.8|0
1660022700000|2022-08-09 05:25:00|13.4|11.8|13.39|11.79|13.41|11.81|13.39|11.79|0
1660023000000|2022-08-09 05:30:00|13.4|11.8|13.38|11.78|13.41|11.81|13.35|11.75|0
1660023300000|2022-08-09 05:35:00|13.39|11.79|13.41|11.81|13.42|11.82|13.37|11.77|0
1660023600000|2022-08-09 05:40:00|13.4|11.8|13.38|11.78|13.41|11.81|13.38|11.78|0
1660023900000|2022-08-09 05:45:00|13.37|11.77|13.37|11.77|13.39|11.79|13.36|11.76|0
1660024200000|2022-08-09 05:50:00|13.38|11.78|13.4|11.8|13.4|11.8|13.38|11.78|0
1660024500000|2022-08-09 05:55:00|13.39|11.79|13.43|11.83|13.43|11.83|13.39|11.79|0
1660024800000|2022-08-09 06:00:00|13.42|11.82|13.49|11.89|13.49|11.89|13.42|11.82|0
1660025100000|2022-08-09 06:05:00|13.48|11.88|13.52|11.92|13.53|11.93|13.48|11.88|0
1660025400000|2022-08-09 06:10:00|13.51|11.91|13.47|11.87|13.52|11.92|13.46|11.86|0
1660025700000|2022-08-09 06:15:00|13.48|11.88|13.47|11.87|13.49|11.89|13.45|11.85|0
1660026000000|2022-08-09 06:20:00|13.48|11.88|13.53|11.93|13.53|11.93|13.46|11.86|0
1660026300000|2022-08-09 06:25:00|13.54|11.94|13.52|11.92|13.54|11.94|13.5|11.9|0
1660026600000|2022-08-09 06:30:00|13.53|11.93|13.57|11.97|13.58|11.98|13.49|11.89|0
1660026900000|2022-08-09 06:35:00|13.58|11.98|13.55|11.95|13.58|11.98|13.53|11.93|0
1660027200000|2022-08-09 06:40:00|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1660027500000|2022-08-09 06:45:00|13.56|11.96|13.55|11.95|13.58|11.98|13.55|11.95|0
1660027800000|2022-08-09 06:50:00|13.56|11.96|13.5|11.9|13.57|11.97|13.49|11.89|0
1660028100000|2022-08-09 06:55:00|13.49|11.89|13.47|11.87|13.5|11.9|13.46|11.86|0
1660028400000|2022-08-09 07:00:00|13.48|11.88|13.69|12.09|13.71|12.11|13.41|11.81|0
1660028700000|2022-08-09 07:05:00|13.6|12.2|13.54|12.14|13.6|12.2|13.48|12.08|0
1660029000000|2022-08-09 07:10:00|13.53|12.13|13.57|12.17|13.58|12.18|13.5|12.1|0
1660029300000|2022-08-09 07:15:00|13.58|12.18|13.69|12.29|13.69|12.29|13.57|12.17|0
1660029600000|2022-08-09 07:20:00|13.68|12.28|13.79|12.39|13.84|12.44|13.68|12.28|0
1660029900000|2022-08-09 07:25:00|13.78|12.38|13.73|12.33|13.81|12.41|13.73|12.33|0
1660030200000|2022-08-09 07:30:00|13.74|12.34|13.64|12.24|13.74|12.34|13.64|12.24|0
1660030500000|2022-08-09 07:35:00|13.65|12.25|13.69|12.29|13.74|12.34|13.64|12.24|0
1660030800000|2022-08-09 07:40:00|13.7|12.3|13.75|12.35|13.75|12.35|13.68|12.28|0
1660031100000|2022-08-09 07:45:00|13.74|12.34|13.74|12.34|13.75|12.35|13.71|12.31|0
1660031400000|2022-08-09 07:50:00|13.73|12.33|13.75|12.35|13.78|12.38|13.71|12.31|0
1660031700000|2022-08-09 07:55:00|13.74|12.34|13.66|12.26|13.74|12.34|13.61|12.21|0
1660032000000|2022-08-09 08:00:00|13.65|12.25|13.65|12.25|13.67|12.27|13.62|12.22|0
1660032300000|2022-08-09 08:05:00|13.66|12.26|13.8|12.4|13.8|12.4|13.66|12.26|0
1660032600000|2022-08-09 08:10:00|13.79|12.39|13.72|12.32|13.8|12.4|13.71|12.31|0
1660032900000|2022-08-09 08:15:00|13.71|12.31|13.69|12.29|13.75|12.35|13.68|12.28|0
1660033200000|2022-08-09 08:20:00|13.68|12.28|13.6|12.2|13.69|12.29|13.6|12.2|0
1660033500000|2022-08-09 08:25:00|13.61|12.21|13.58|12.18|13.64|12.24|13.58|12.18|0
1660033800000|2022-08-09 08:30:00|13.59|12.19|13.57|12.17|13.63|12.23|13.56|12.16|0
1660034100000|2022-08-09 08:35:00|13.6|12.2|13.56|12.16|13.61|12.21|13.54|12.14|0
1660034400000|2022-08-09 08:40:00|13.57|12.17|13.6|12.2|13.6|12.2|13.54|12.14|0
1660034700000|2022-08-09 08:45:00|13.61|12.21|13.63|12.23|13.63|12.23|13.57|12.17|0
1660035000000|2022-08-09 08:50:00|13.64|12.24|13.62|12.22|13.66|12.26|13.6|12.2|0
1660035300000|2022-08-09 08:55:00|13.61|12.21|13.59|12.19|13.63|12.23|13.58|12.18|0
1660035600000|2022-08-09 09:00:00|13.58|12.18|13.53|12.13|13.61|12.21|13.52|12.12|0
1660035900000|2022-08-09 09:05:00|13.54|12.14|13.54|12.14|13.55|12.15|13.52|12.12|0
1660036200000|2022-08-09 09:10:00|13.53|12.13|13.54|12.14|13.56|12.16|13.52|12.12|0
1660036500000|2022-08-09 09:15:00|13.55|12.15|13.54|12.14|13.56|12.16|13.51|12.11|0
1660036800000|2022-08-09 09:20:00|13.55|12.15|13.59|12.19|13.6|12.2|13.55|12.15|0
1660037100000|2022-08-09 09:25:00|13.58|12.18|13.64|12.24|13.65|12.25|13.58|12.18|0
1660037400000|2022-08-09 09:30:00|13.65|12.25|13.63|12.23|13.67|12.27|13.63|12.23|0
1660037700000|2022-08-09 09:35:00|13.64|12.24|13.65|12.25|13.66|12.26|13.62|12.22|0
1660038000000|2022-08-09 09:40:00|13.66|12.26|13.62|12.22|13.68|12.28|13.62|12.22|0
1660038300000|2022-08-09 09:45:00|13.63|12.23|13.59|12.19|13.67|12.27|13.58|12.18|0
1660038600000|2022-08-09 09:50:00|13.58|12.18|13.65|12.25|13.65|12.25|13.58|12.18|0
1660038900000|2022-08-09 09:55:00|13.66|12.26|13.71|12.31|13.73|12.33|13.65|12.25|0
1660039200000|2022-08-09 10:00:00|13.72|12.32|13.69|12.29|13.72|12.32|13.67|12.27|0
1660039500000|2022-08-09 10:05:00|13.68|12.28|13.75|12.35|13.75|12.35|13.68|12.28|0
1660039800000|2022-08-09 10:10:00|13.77|12.37|13.91|12.51|13.91|12.51|13.77|12.37|0
1660040100000|2022-08-09 10:15:00|13.92|12.52|13.9|12.5|13.97|12.57|13.9|12.5|0
1660040400000|2022-08-09 10:20:00|13.91|12.51|13.97|12.57|14.03|12.63|13.9|12.5|0
1660040700000|2022-08-09 10:25:00|13.96|12.56|14.01|12.61|14.03|12.63|13.95|12.55|0
1660041000000|2022-08-09 10:30:00|13.99|12.59|13.91|12.51|14.04|12.64|13.54|12.14|0
1660041300000|2022-08-09 10:35:00|13.9|12.5|13.85|12.45|13.96|12.56|13.85|12.45|0
1660041600000|2022-08-09 10:40:00|13.84|12.44|13.91|12.51|13.92|12.52|13.83|12.43|0
1660041900000|2022-08-09 10:45:00|13.9|12.5|13.93|12.53|13.97|12.57|13.88|12.48|0
1660042200000|2022-08-09 10:50:00|13.92|12.52|13.93|12.53|13.97|12.57|13.91|12.51|0
1660042500000|2022-08-09 10:55:00|13.92|12.52|13.86|12.46|13.96|12.56|13.86|12.46|0
1660042800000|2022-08-09 11:00:00|13.85|12.45|13.78|12.38|13.86|12.46|13.77|12.37|0
1660043100000|2022-08-09 11:05:00|13.79|12.39|13.84|12.44|13.84|12.44|13.77|12.37|0
1660043400000|2022-08-09 11:10:00|13.83|12.43|13.8|12.4|13.84|12.44|13.77|12.37|0
1660043700000|2022-08-09 11:15:00|13.81|12.41|13.81|12.41|13.83|12.43|13.77|12.37|0
1660044000000|2022-08-09 11:20:00|13.8|12.4|13.84|12.44|13.86|12.46|13.78|12.38|0
1660044300000|2022-08-09 11:25:00|13.86|12.46|13.93|12.53|13.96|12.56|13.85|12.45|0
1660044600000|2022-08-09 11:30:00|13.96|12.56|13.85|12.45|13.99|12.59|13.85|12.45|0
1660044900000|2022-08-09 11:35:00|13.84|12.44|13.92|12.52|13.93|12.53|13.83|12.43|0
1660045200000|2022-08-09 11:40:00|13.91|12.51|14.14|12.74|14.15|12.75|13.9|12.5|0
1660045500000|2022-08-09 11:45:00|14.13|12.73|14.09|12.69|14.14|12.74|14.08|12.68|0
1660045800000|2022-08-09 11:50:00|14.1|12.7|14.05|12.65|14.12|12.72|14.04|12.64|0
1660046100000|2022-08-09 11:55:00|14.06|12.66|14.1|12.7|14.1|12.7|14.04|12.64|0
1660046400000|2022-08-09 12:00:00|14.07|12.67|14.04|12.64|14.11|12.71|14.02|12.62|0
1660046700000|2022-08-09 12:05:00|14.03|12.63|14.14|12.74|14.14|12.74|14.03|12.63|0
1660047000000|2022-08-09 12:10:00|14.13|12.73|14.11|12.71|14.19|12.79|14.1|12.7|0
1660047300000|2022-08-09 12:15:00|14.1|12.7|14.05|12.65|14.1|12.7|14.04|12.64|0
1660047600000|2022-08-09 12:20:00|14.04|12.64|13.93|12.53|14.04|12.64|13.93|12.53|0
1660047900000|2022-08-09 12:25:00|13.92|12.52|13.95|12.55|13.95|12.55|13.92|12.52|0
1660048200000|2022-08-09 12:30:00|13.96|12.56|13.87|12.47|14.03|12.63|13.87|12.47|0
1660048500000|2022-08-09 12:35:00|13.91|12.51|13.89|12.49|13.92|12.52|13.87|12.47|0
1660048800000|2022-08-09 12:40:00|13.88|12.48|13.91|12.51|13.93|12.53|13.86|12.46|0
1660049100000|2022-08-09 12:45:00|13.9|12.5|13.91|12.51|13.93|12.53|13.86|12.46|0
1660049400000|2022-08-09 12:50:00|13.92|12.52|13.89|12.49|13.97|12.57|13.89|12.49|0
1660049700000|2022-08-09 12:55:00|13.9|12.5|13.93|12.53|13.93|12.53|13.88|12.48|0
1660050000000|2022-08-09 13:00:00|13.92|12.52|13.9|12.5|13.98|12.58|13.89|12.49|0
1660050300000|2022-08-09 13:05:00|13.91|12.51|13.91|12.51|13.96|12.56|13.87|12.47|0
1660050600000|2022-08-09 13:10:00|13.9|12.5|13.95|12.55|13.97|12.57|13.88|12.48|0
1660050900000|2022-08-09 13:15:00|13.96|12.56|14|12.6|14.05|12.65|13.95|12.55|0
1660051200000|2022-08-09 13:20:00|14.01|12.61|13.89|12.49|14.01|12.61|13.89|12.49|0
1660051500000|2022-08-09 13:25:00|13.9|12.5|13.87|12.47|13.97|12.57|13.86|12.46|0
1660051800000|2022-08-09 13:30:00|13.89|12.49|13.98|12.58|14.09|12.69|13.73|12.33|0
1660052100000|2022-08-09 13:35:00|13.97|12.57|13.94|12.54|14.03|12.63|13.78|12.38|0
1660052400000|2022-08-09 13:40:00|13.92|12.52|13.81|12.41|13.96|12.56|13.75|12.35|0
1660052700000|2022-08-09 13:45:00|13.79|12.39|13.94|12.54|13.99|12.59|13.74|12.34|0
1660053000000|2022-08-09 13:50:00|13.96|12.56|14.18|12.78|14.21|12.81|13.85|12.45|0
1660053300000|2022-08-09 13:55:00|14.14|12.74|14.2|12.8|14.28|12.88|14.13|12.73|0
1660053600000|2022-08-09 14:00:00|14.23|12.83|14.18|12.78|14.31|12.91|13.83|12.43|0
1660053900000|2022-08-09 14:05:00|14.2|12.8|14.28|12.88|14.28|12.88|14.17|12.77|0
1660054200000|2022-08-09 14:10:00|14.3|12.9|14.13|12.73|14.3|12.9|14.08|12.68|0
1660054500000|2022-08-09 14:15:00|14.17|12.77|14.07|12.67|14.17|12.77|14.03|12.63|0
1660054800000|2022-08-09 14:20:00|14.05|12.65|14.24|12.84|14.26|12.86|13.99|12.59|0
1660055100000|2022-08-09 14:25:00|14.23|12.83|14|12.6|14.23|12.83|14|12.6|0
1660055400000|2022-08-09 14:30:00|14.01|12.61|13.92|12.52|14.09|12.69|13.89|12.49|0
1660055700000|2022-08-09 14:35:00|13.93|12.53|13.97|12.57|14.04|12.64|13.92|12.52|0
1660056000000|2022-08-09 14:40:00|13.98|12.58|13.98|12.58|14.05|12.65|13.93|12.53|0
1660056300000|2022-08-09 14:45:00|14|12.6|13.94|12.54|14.11|12.71|13.93|12.53|0
1660056600000|2022-08-09 14:50:00|13.95|12.55|14.05|12.65|14.05|12.65|13.85|12.45|0
1660056900000|2022-08-09 14:55:00|14.03|12.63|14.11|12.71|14.16|12.76|14.03|12.63|0
1660057200000|2022-08-09 15:00:00|14.12|12.72|14.41|13.01|14.41|13.01|14.12|12.72|0
1660057500000|2022-08-09 15:05:00|14.42|13.02|14.29|12.89|14.43|13.03|14.22|12.82|0
1660057800000|2022-08-09 15:10:00|14.3|12.9|14|12.6|14.31|12.91|14|12.6|0
1660058100000|2022-08-09 15:15:00|13.99|12.59|13.89|12.49|14.04|12.64|13.82|12.42|0
1660058400000|2022-08-09 15:20:00|13.9|12.5|13.91|12.51|13.93|12.53|13.83|12.43|0
1660058700000|2022-08-09 15:25:00|13.9|12.5|13.92|12.52|13.94|12.54|13.79|12.39|0
1660059000000|2022-08-09 15:30:00|13.91|12.51|14.01|12.61|14.04|12.64|13.89|12.49|0
1660059300000|2022-08-09 15:35:00|14|12.6|14.01|12.61|14.04|12.64|13.92|12.52|0
1660059600000|2022-08-09 15:40:00|14.02|12.62|14.02|12.62|14.03|12.63|13.9|12.5|0
1660059900000|2022-08-09 15:45:00|14.03|12.63|13.99|12.59|14.03|12.63|13.92|12.52|0
1660060200000|2022-08-09 15:50:00|14|12.6|13.98|12.58|14.14|12.74|13.94|12.54|0
1660060500000|2022-08-09 15:55:00|13.97|12.57|14.1|12.7|14.12|12.72|13.95|12.55|0
1660060800000|2022-08-09 16:00:00|14.11|12.71|14.09|12.69|14.21|12.81|14.05|12.65|0
1660061100000|2022-08-09 16:05:00|14.08|12.68|14.12|12.72|14.12|12.72|14.03|12.63|0
1660061400000|2022-08-09 16:10:00|14.11|12.71|14.18|12.78|14.19|12.79|14.08|12.68|0
1660061700000|2022-08-09 16:15:00|14.16|12.76|14.21|12.81|14.21|12.81|14.12|12.72|0
1660062000000|2022-08-09 16:20:00|14.2|12.8|14.27|12.87|14.3|12.9|14.15|12.75|0
1660062300000|2022-08-09 16:25:00|14.28|12.88|14.34|12.94|14.37|12.97|14.19|12.79|0
1660062600000|2022-08-09 16:30:00|14.35|12.95|14.32|12.92|14.36|12.96|14.27|12.87|0
1660062900000|2022-08-09 16:35:00|14.33|12.93|14.25|12.85|14.36|12.96|14.23|12.83|0
1660063200000|2022-08-09 16:40:00|14.26|12.86|14.29|12.89|14.34|12.94|14.25|12.85|0
1660063500000|2022-08-09 16:45:00|14.3|12.9|14.3|12.9|14.38|12.98|14.27|12.87|0
1660063800000|2022-08-09 16:50:00|14.29|12.89|14.32|12.92|14.38|12.98|14.29|12.89|0
1660064100000|2022-08-09 16:55:00|14.31|12.91|14.24|12.84|14.34|12.94|14.24|12.84|0
1660064400000|2022-08-09 17:00:00|14.23|12.83|14.18|12.78|14.23|12.83|14.16|12.76|0
1660064700000|2022-08-09 17:05:00|14.19|12.79|14.26|12.86|14.34|12.94|14.15|12.75|0
1660065000000|2022-08-09 17:10:00|14.27|12.87|14.2|12.8|14.33|12.93|14.18|12.78|0
1660065300000|2022-08-09 17:15:00|14.19|12.79|14.16|12.76|14.23|12.83|14.1|12.7|0
1660065600000|2022-08-09 17:20:00|14.15|12.75|14.13|12.73|14.17|12.77|14.1|12.7|0
1660065900000|2022-08-09 17:25:00|14.12|12.72|14.13|12.73|14.2|12.8|14.11|12.71|0
1660066200000|2022-08-09 17:30:00|14.14|12.74|14.2|12.8|14.21|12.81|14.14|12.74|0
1660066500000|2022-08-09 17:35:00|14.19|12.79|14.28|12.88|14.29|12.89|14.19|12.79|0
1660066800000|2022-08-09 17:40:00|14.29|12.89|14.31|12.91|14.41|13.01|14.25|12.85|0
1660067100000|2022-08-09 17:45:00|14.32|12.92|14.25|12.85|14.39|12.99|14.24|12.84|0
1660067400000|2022-08-09 17:50:00|14.27|12.87|14.25|12.85|14.31|12.91|14.21|12.81|0
1660067700000|2022-08-09 17:55:00|14.24|12.84|13.74|12.34|14.24|12.84|13.68|12.28|0
1660068000000|2022-08-09 18:00:00|13.75|12.35|13.72|12.32|13.76|12.36|13.67|12.27|0
1660068300000|2022-08-09 18:05:00|13.73|12.33|13.72|12.32|13.74|12.34|13.66|12.26|0
1660068600000|2022-08-09 18:10:00|13.73|12.33|13.75|12.35|13.77|12.37|13.71|12.31|0
1660068900000|2022-08-09 18:15:00|13.76|12.36|13.96|12.56|13.99|12.59|13.75|12.35|0
1660069200000|2022-08-09 18:20:00|13.98|12.58|14.03|12.63|14.05|12.65|13.93|12.53|0
1660069500000|2022-08-09 18:25:00|14.02|12.62|14.05|12.65|14.07|12.67|13.99|12.59|0
1660069800000|2022-08-09 18:30:00|14.06|12.66|14.02|12.62|14.07|12.67|13.98|12.58|0
1660070100000|2022-08-09 18:35:00|14.01|12.61|13.97|12.57|14.06|12.66|13.95|12.55|0
1660070400000|2022-08-09 18:40:00|13.95|12.55|13.98|12.58|14.01|12.61|13.95|12.55|0
1660070700000|2022-08-09 18:45:00|13.97|12.57|13.86|12.46|13.97|12.57|13.85|12.45|0
1660071000000|2022-08-09 18:50:00|13.85|12.45|13.77|12.37|13.87|12.47|13.69|12.29|0
1660071300000|2022-08-09 18:55:00|13.78|12.38|13.81|12.41|13.81|12.41|13.69|12.29|0
1660071600000|2022-08-09 19:00:00|13.82|12.42|13.84|12.44|13.85|12.45|13.74|12.34|0
1660071900000|2022-08-09 19:05:00|13.83|12.43|13.8|12.4|13.88|12.48|13.79|12.39|0
1660072200000|2022-08-09 19:10:00|13.81|12.41|13.87|12.47|13.89|12.49|13.81|12.41|0
1660072500000|2022-08-09 19:15:00|13.86|12.46|13.74|12.34|13.87|12.47|13.74|12.34|0
1660072800000|2022-08-09 19:20:00|13.76|12.36|13.63|12.23|13.76|12.36|13.61|12.21|0
1660073100000|2022-08-09 19:25:00|13.62|12.22|13.66|12.26|13.67|12.27|13.59|12.19|0
1660073400000|2022-08-09 19:30:00|13.67|12.27|13.68|12.28|13.7|12.3|13.61|12.21|0
1660073700000|2022-08-09 19:35:00|13.67|12.27|13.69|12.29|13.73|12.33|13.64|12.24|0
1660074000000|2022-08-09 19:40:00|13.68|12.28|13.81|12.41|13.82|12.42|13.64|12.24|0
1660074300000|2022-08-09 19:45:00|13.8|12.4|13.76|12.36|13.87|12.47|13.76|12.36|0
1660074600000|2022-08-09 19:50:00|13.71|12.31|13.75|12.35|13.79|12.39|13.64|12.24|0
1660074900000|2022-08-09 19:55:00|13.76|12.36|13.67|12.27|13.84|12.44|13.67|12.27|0
1660075200000|2022-08-09 20:00:00|13.68|12.28|13.59|12.19|13.68|12.28|13.56|12.16|0
1660075500000|2022-08-09 20:05:00|13.56|12.16|13.61|12.21|13.63|12.23|13.56|12.16|0
1660075800000|2022-08-09 20:10:00|13.6|12.2|13.6|12.2|13.61|12.21|13.57|12.17|0
1660076100000|2022-08-09 20:15:00|13.59|12.19|13.73|12.13|13.76|12.19|13.59|12.09|0
1660076400000|2022-08-09 20:20:00|13.72|12.12|13.7|12.1|13.73|12.13|13.7|12.1|0
1660076700000|2022-08-09 20:25:00|13.71|12.11|13.69|12.09|13.71|12.11|13.69|12.09|0
1660077000000|2022-08-09 20:30:00|13.7|12.1|13.71|12.11|13.71|12.11|13.69|12.09|0
1660077300000|2022-08-09 20:35:00|13.7|12.1|13.68|12.08|13.71|12.11|13.68|12.08|0
1660077600000|2022-08-09 20:40:00|13.69|12.09|13.68|12.08|13.69|12.09|13.67|12.07|0
1660077900000|2022-08-09 20:45:00|13.69|12.09|13.67|12.07|13.7|12.1|13.66|12.06|0
1660078200000|2022-08-09 20:50:00|13.66|12.06|13.66|12.06|13.69|12.09|13.66|12.06|0
1660078500000|2022-08-09 20:55:00|13.65|12.05|13.64|12.04|13.66|12.06|13.63|12.03|0
1660078800000|2022-08-09 21:00:00|13.63|12.03|13.61|12.01|13.64|12.04|13.6|12|0
1660079100000|2022-08-09 21:05:00|13.62|12.02|13.62|12.02|13.62|12.02|13.62|12.02|0
1660079400000|2022-08-09 21:10:00|13.63|12.03|13.63|12.03|13.63|12.03|13.63|12.03|0
1660080300000|2022-08-09 21:25:00|13.64|12.04|13.64|12.04|13.64|12.04|13.64|12.04|0
1660081200000|2022-08-09 21:40:00|13.65|12.05|13.65|12.05|13.65|12.05|13.64|12.04|0
1660081500000|2022-08-09 21:45:00|13.64|12.04|13.64|12.04|13.65|12.05|13.64|12.04|0
1660081800000|2022-08-09 21:50:00|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1660082100000|2022-08-09 21:55:00|13.64|12.04|13.65|12.05|13.66|12.06|13.64|12.04|0
1660082400000|2022-08-09 22:00:00|13.64|12.04|13.68|12.08|13.71|12.11|13.64|12.04|0
1660082700000|2022-08-09 22:05:00|13.67|12.07|13.69|12.09|13.7|12.1|13.67|12.07|0
1660083000000|2022-08-09 22:10:00|13.68|12.08|13.68|12.08|13.71|12.11|13.66|12.06|0
1660083300000|2022-08-09 22:15:00|13.67|12.07|13.65|12.05|13.68|12.08|13.64|12.04|0
1660083600000|2022-08-09 22:20:00|13.64|12.04|13.65|12.05|13.65|12.05|13.63|12.03|0
1660083900000|2022-08-09 22:25:00|13.64|12.04|13.63|12.03|13.66|12.06|13.63|12.03|0
1660084200000|2022-08-09 22:30:00|13.65|12.05|13.68|12.08|13.7|12.1|13.65|12.05|0
1660084500000|2022-08-09 22:35:00|13.69|12.09|13.7|12.1|13.71|12.11|13.69|12.09|0
1660084800000|2022-08-09 22:40:00|13.69|12.09|13.7|12.1|13.71|12.11|13.69|12.09|0
1660085100000|2022-08-09 22:45:00|13.69|12.09|13.68|12.08|13.69|12.09|13.67|12.07|0
1660085400000|2022-08-09 22:50:00|13.69|12.09|13.66|12.06|13.69|12.09|13.66|12.06|0
1660085700000|2022-08-09 22:55:00|13.67|12.07|13.69|12.09|13.69|12.09|13.66|12.06|0
1660086000000|2022-08-09 23:00:00|13.7|12.1|13.63|12.03|13.71|12.11|13.63|12.03|0
1660086300000|2022-08-09 23:05:00|13.64|12.04|13.65|12.05|13.65|12.05|13.63|12.03|0
1660086600000|2022-08-09 23:10:00|13.64|12.04|13.62|12.02|13.64|12.04|13.62|12.02|0
1660086900000|2022-08-09 23:15:00|13.63|12.03|13.64|12.04|13.64|12.04|13.62|12.02|0
1660087200000|2022-08-09 23:20:00|13.63|12.03|13.67|12.07|13.67|12.07|13.6|12|0
1660087500000|2022-08-09 23:25:00|13.66|12.06|13.67|12.07|13.68|12.08|13.65|12.05|0
1660087800000|2022-08-09 23:30:00|13.68|12.08|13.67|12.07|13.68|12.08|13.66|12.06|0
1660088100000|2022-08-09 23:35:00|13.66|12.06|13.67|12.07|13.68|12.08|13.66|12.06|0
1660088400000|2022-08-09 23:40:00|13.68|12.08|13.69|12.09|13.69|12.09|13.67|12.07|0
1660088700000|2022-08-09 23:45:00|13.68|12.08|13.65|12.05|13.69|12.09|13.65|12.05|0
1660089000000|2022-08-09 23:50:00|13.66|12.06|13.63|12.03|13.66|12.06|13.62|12.02|0
1660089300000|2022-08-09 23:55:00|13.64|12.04|13.61|12.01|13.66|12.06|13.61|12.01|0
1660089600000|2022-08-10 00:00:00|13.64|12.04|13.74|12.14|13.75|12.15|13.59|11.99|0
1660089900000|2022-08-10 00:05:00|13.75|12.15|13.81|12.21|13.88|12.28|13.74|12.14|0
1660090200000|2022-08-10 00:10:00|13.82|12.22|13.84|12.24|13.85|12.25|13.8|12.2|0
1660090500000|2022-08-10 00:15:00|13.85|12.25|13.82|12.22|13.86|12.26|13.8|12.2|0
1660090800000|2022-08-10 00:20:00|13.83|12.23|13.82|12.22|13.84|12.24|13.8|12.2|0
1660091100000|2022-08-10 00:25:00|13.81|12.21|13.85|12.25|13.85|12.25|13.81|12.21|0
1660091400000|2022-08-10 00:30:00|13.86|12.26|13.83|12.23|13.86|12.26|13.81|12.21|0
1660091700000|2022-08-10 00:35:00|13.84|12.24|13.82|12.22|13.86|12.26|13.82|12.22|0
1660092000000|2022-08-10 00:40:00|13.83|12.23|13.85|12.25|13.86|12.26|13.79|12.19|0
1660092300000|2022-08-10 00:45:00|13.86|12.26|13.85|12.25|13.87|12.27|13.85|12.25|0
1660092600000|2022-08-10 00:50:00|13.84|12.24|13.86|12.26|13.87|12.27|13.83|12.23|0
1660092900000|2022-08-10 00:55:00|13.85|12.25|13.87|12.27|13.87|12.27|13.83|12.23|0
1660093200000|2022-08-10 01:00:00|13.86|12.26|13.74|12.14|13.86|12.26|13.74|12.14|0
1660093500000|2022-08-10 01:05:00|13.75|12.15|13.72|12.12|13.76|12.16|13.71|12.11|0
1660093800000|2022-08-10 01:10:00|13.71|12.11|13.7|12.1|13.72|12.12|13.68|12.08|0
1660094100000|2022-08-10 01:15:00|13.69|12.09|13.66|12.06|13.72|12.12|13.65|12.05|0
1660094400000|2022-08-10 01:20:00|13.65|12.05|13.65|12.05|13.68|12.08|13.64|12.04|0
1660094700000|2022-08-10 01:25:00|13.64|12.04|13.67|12.07|13.68|12.08|13.63|12.03|0
1660095000000|2022-08-10 01:30:00|13.68|12.08|13.67|12.07|13.7|12.1|13.66|12.06|0
1660095300000|2022-08-10 01:35:00|13.66|12.06|13.63|12.03|13.66|12.06|13.63|12.03|0
1660095600000|2022-08-10 01:40:00|13.64|12.04|13.66|12.06|13.69|12.09|13.64|12.04|0
1660095900000|2022-08-10 01:45:00|13.65|12.05|13.64|12.04|13.67|12.07|13.64|12.04|0
1660096200000|2022-08-10 01:50:00|13.65|12.05|13.7|12.1|13.7|12.1|13.65|12.05|0
1660096500000|2022-08-10 01:55:00|13.69|12.09|13.72|12.12|13.73|12.13|13.68|12.08|0
1660096800000|2022-08-10 02:00:00|13.73|12.13|13.73|12.13|13.73|12.13|13.71|12.11|0
1660097100000|2022-08-10 02:05:00|13.74|12.14|13.7|12.1|13.75|12.15|13.69|12.09|0
1660097400000|2022-08-10 02:10:00|13.69|12.09|13.74|12.14|13.75|12.15|13.69|12.09|0
1660097700000|2022-08-10 02:15:00|13.75|12.15|13.76|12.16|13.78|12.18|13.74|12.14|0
1660098000000|2022-08-10 02:20:00|13.77|12.17|13.8|12.2|13.8|12.2|13.73|12.13|0
1660098300000|2022-08-10 02:25:00|13.81|12.21|13.75|12.15|13.83|12.23|13.75|12.15|0
1660098600000|2022-08-10 02:30:00|13.76|12.16|13.85|12.25|13.85|12.25|13.75|12.15|0
1660098900000|2022-08-10 02:35:00|13.84|12.24|13.8|12.2|13.85|12.25|13.8|12.2|0
1660099200000|2022-08-10 02:40:00|13.81|12.21|13.85|12.25|13.85|12.25|13.79|12.19|0
1660099500000|2022-08-10 02:45:00|13.84|12.24|13.82|12.22|13.87|12.27|13.82|12.22|0
1660099800000|2022-08-10 02:50:00|13.83|12.23|13.75|12.15|13.83|12.23|13.74|12.14|0
1660100100000|2022-08-10 02:55:00|13.76|12.16|13.77|12.17|13.78|12.18|13.74|12.14|0
1660100400000|2022-08-10 03:00:00|13.76|12.16|13.74|12.14|13.77|12.17|13.73|12.13|0
1660100700000|2022-08-10 03:05:00|13.75|12.15|13.76|12.16|13.76|12.16|13.74|12.14|0
1660101000000|2022-08-10 03:10:00|13.75|12.15|13.75|12.15|13.76|12.16|13.75|12.15|0
1660101300000|2022-08-10 03:15:00|13.76|12.16|13.76|12.16|13.76|12.16|13.75|12.15|0
1660101600000|2022-08-10 03:20:00|13.75|12.15|13.79|12.19|13.8|12.2|13.75|12.15|0
1660101900000|2022-08-10 03:25:00|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1660102200000|2022-08-10 03:30:00|13.78|12.18|13.78|12.18|13.79|12.19|13.76|12.16|0
1660102500000|2022-08-10 03:35:00|13.77|12.17|13.76|12.16|13.78|12.18|13.76|12.16|0
1660102800000|2022-08-10 03:40:00|13.77|12.17|13.74|12.14|13.78|12.18|13.74|12.14|0
1660103100000|2022-08-10 03:45:00|13.73|12.13|13.74|12.14|13.76|12.16|13.73|12.13|0
1660103400000|2022-08-10 03:50:00|13.75|12.15|13.76|12.16|13.76|12.16|13.75|12.15|0
1660103700000|2022-08-10 03:55:00|13.77|12.17|13.8|12.2|13.82|12.22|13.76|12.16|0
1660104000000|2022-08-10 04:00:00|13.79|12.19|13.73|12.13|13.79|12.19|13.73|12.13|0
1660104300000|2022-08-10 04:05:00|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1660104600000|2022-08-10 04:10:00|13.74|12.14|13.74|12.14|13.75|12.15|13.73|12.13|0
1660104900000|2022-08-10 04:15:00|13.75|12.15|13.75|12.15|13.76|12.16|13.75|12.15|0
1660105200000|2022-08-10 04:20:00|13.74|12.14|13.77|12.17|13.77|12.17|13.74|12.14|0
1660105500000|2022-08-10 04:25:00|13.76|12.16|13.76|12.16|13.77|12.17|13.76|12.16|0
1660105800000|2022-08-10 04:30:00|13.75|12.15|13.75|12.15|13.76|12.16|13.74|12.14|0
1660106100000|2022-08-10 04:35:00|13.74|12.14|13.73|12.13|13.75|12.15|13.73|12.13|0
1660106400000|2022-08-10 04:40:00|13.72|12.12|13.72|12.12|13.73|12.13|13.72|12.12|0
1660106700000|2022-08-10 04:45:00|13.71|12.11|13.72|12.12|13.72|12.12|13.71|12.11|0
1660107000000|2022-08-10 04:50:00|13.73|12.13|13.73|12.13|13.74|12.14|13.72|12.12|0
1660107300000|2022-08-10 04:55:00|13.74|12.14|13.73|12.13|13.75|12.15|13.73|12.13|0
1660107600000|2022-08-10 05:00:00|13.74|12.14|13.77|12.17|13.77|12.17|13.72|12.12|0
1660107900000|2022-08-10 05:05:00|13.76|12.16|13.76|12.16|13.77|12.17|13.75|12.15|0
1660108200000|2022-08-10 05:10:00|13.77|12.17|13.76|12.16|13.77|12.17|13.75|12.15|0
1660108500000|2022-08-10 05:15:00|13.77|12.17|13.79|12.19|13.8|12.2|13.76|12.16|0
1660108800000|2022-08-10 05:20:00|13.8|12.2|13.8|12.2|13.8|12.2|13.79|12.19|0
1660109100000|2022-08-10 05:25:00|13.79|12.19|13.79|12.19|13.8|12.2|13.79|12.19|0
1660109400000|2022-08-10 05:30:00|13.78|12.18|13.78|12.18|13.79|12.19|13.76|12.16|0
1660109700000|2022-08-10 05:35:00|13.77|12.17|13.82|12.22|13.82|12.22|13.77|12.17|0
1660110000000|2022-08-10 05:40:00|13.81|12.21|13.82|12.22|13.82|12.22|13.81|12.21|0
1660110300000|2022-08-10 05:45:00|13.83|12.23|13.85|12.25|13.86|12.26|13.83|12.23|0
1660110600000|2022-08-10 05:50:00|13.84|12.24|13.87|12.27|13.88|12.28|13.84|12.24|0
1660110900000|2022-08-10 05:55:00|13.88|12.28|13.88|12.28|13.88|12.28|13.86|12.26|0
1660111200000|2022-08-10 06:00:00|13.92|12.32|13.97|12.37|13.97|12.37|13.91|12.31|0
1660111500000|2022-08-10 06:05:00|13.96|12.36|13.95|12.35|13.97|12.37|13.9|12.3|0
1660111800000|2022-08-10 06:10:00|13.94|12.34|13.91|12.31|13.96|12.36|13.89|12.29|0
1660112100000|2022-08-10 06:15:00|13.9|12.3|13.88|12.28|13.94|12.34|13.88|12.28|0
1660112400000|2022-08-10 06:20:00|13.89|12.29|13.92|12.32|13.93|12.33|13.86|12.26|0
1660112700000|2022-08-10 06:25:00|13.93|12.33|13.97|12.37|13.97|12.37|13.92|12.32|0
1660113000000|2022-08-10 06:30:00|13.96|12.36|13.96|12.36|13.96|12.36|13.91|12.31|0
1660113300000|2022-08-10 06:35:00|13.95|12.35|13.86|12.26|13.95|12.35|13.85|12.25|0
1660113600000|2022-08-10 06:40:00|13.87|12.27|13.83|12.23|13.88|12.28|13.83|12.23|0
1660113900000|2022-08-10 06:45:00|13.84|12.24|13.83|12.23|13.84|12.24|13.82|12.22|0
1660114200000|2022-08-10 06:50:00|13.82|12.22|13.81|12.21|13.84|12.24|13.81|12.21|0
1660114500000|2022-08-10 06:55:00|13.82|12.22|13.82|12.22|13.83|12.23|13.79|12.19|0
1660114800000|2022-08-10 07:00:00|13.84|12.24|14.07|12.47|14.11|12.51|13.81|12.21|0
1660115100000|2022-08-10 07:05:00|13.97|12.57|14.05|12.65|14.12|12.72|13.91|12.51|0
1660115400000|2022-08-10 07:10:00|14.06|12.66|13.92|12.52|14.08|12.68|13.89|12.49|0
1660115700000|2022-08-10 07:15:00|13.9|12.5|13.88|12.48|13.92|12.52|13.85|12.45|0
1660116000000|2022-08-10 07:20:00|13.86|12.46|13.87|12.47|13.87|12.47|13.82|12.42|0
1660116300000|2022-08-10 07:25:00|13.86|12.46|13.79|12.39|13.88|12.48|13.77|12.37|0
1660116600000|2022-08-10 07:30:00|13.78|12.38|13.75|12.35|13.78|12.38|13.71|12.31|0
1660116900000|2022-08-10 07:35:00|13.73|12.33|13.78|12.38|13.78|12.38|13.71|12.31|0
1660117200000|2022-08-10 07:40:00|13.79|12.39|13.8|12.4|13.81|12.41|13.76|12.36|0
1660117500000|2022-08-10 07:45:00|13.78|12.38|13.7|12.3|13.8|12.4|13.7|12.3|0
1660117800000|2022-08-10 07:50:00|13.68|12.28|13.66|12.26|13.7|12.3|13.63|12.23|0
1660118100000|2022-08-10 07:55:00|13.65|12.25|14.13|12.73|14.13|12.73|13.65|12.25|0
1660118400000|2022-08-10 08:00:00|14.15|12.75|14.1|12.7|14.17|12.77|14.08|12.68|0
1660118700000|2022-08-10 08:05:00|14.11|12.71|14.09|12.69|14.13|12.73|14.06|12.66|0
1660119000000|2022-08-10 08:10:00|14.08|12.68|14.06|12.66|14.09|12.69|14.05|12.65|0
1660119300000|2022-08-10 08:15:00|14.08|12.68|14.11|12.71|14.11|12.71|14.05|12.65|0
1660119600000|2022-08-10 08:20:00|14.1|12.7|13.99|12.59|14.11|12.71|13.98|12.58|0
1660119900000|2022-08-10 08:25:00|14.01|12.61|13.97|12.57|14.03|12.63|13.97|12.57|0
1660120200000|2022-08-10 08:30:00|13.93|12.53|14.15|12.75|14.2|12.8|13.87|12.47|0
1660120500000|2022-08-10 08:35:00|14.14|12.74|14.19|12.79|14.2|12.8|14.12|12.72|0
1660120800000|2022-08-10 08:40:00|14.18|12.78|14.07|12.67|14.18|12.78|14.01|12.61|0
1660121100000|2022-08-10 08:45:00|14.08|12.68|14.06|12.66|14.09|12.69|14.04|12.64|0
1660121400000|2022-08-10 08:50:00|14.05|12.65|14.06|12.66|14.08|12.68|14.05|12.65|0
1660121700000|2022-08-10 08:55:00|14.05|12.65|14.09|12.69|14.11|12.71|14.05|12.65|0
1660122000000|2022-08-10 09:00:00|14.08|12.68|14.04|12.64|14.13|12.73|14.03|12.63|0
1660122300000|2022-08-10 09:05:00|14.05|12.65|14.13|12.73|14.14|12.74|14.05|12.65|0
1660122600000|2022-08-10 09:10:00|14.12|12.72|14.11|12.71|14.13|12.73|14.09|12.69|0
1660122900000|2022-08-10 09:15:00|14.12|12.72|14.12|12.72|14.14|12.74|14.11|12.71|0
1660123200000|2022-08-10 09:20:00|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1660123500000|2022-08-10 09:25:00|14.16|12.76|14.16|12.76|14.18|12.78|14.14|12.74|0
1660123800000|2022-08-10 09:30:00|14.15|12.75|14.17|12.77|14.18|12.78|14.15|12.75|0
1660124100000|2022-08-10 09:35:00|14.16|12.76|14.19|12.79|14.2|12.8|14.16|12.76|0
1660124400000|2022-08-10 09:40:00|14.18|12.78|14.18|12.78|14.2|12.8|14.16|12.76|0
1660124700000|2022-08-10 09:45:00|14.17|12.77|14.19|12.79|14.2|12.8|14.16|12.76|0
1660125000000|2022-08-10 09:50:00|14.2|12.8|14.21|12.81|14.24|12.84|14.19|12.79|0
1660125300000|2022-08-10 09:55:00|14.2|12.8|14.15|12.75|14.21|12.81|14.15|12.75|0
1660125600000|2022-08-10 10:00:00|14.16|12.76|14.2|12.8|14.22|12.82|14.15|12.75|0
1660125900000|2022-08-10 10:05:00|14.21|12.81|14.22|12.82|14.23|12.83|14.21|12.81|0
1660126200000|2022-08-10 10:10:00|14.21|12.81|14.18|12.78|14.23|12.83|14.18|12.78|0
1660126500000|2022-08-10 10:15:00|14.19|12.79|14.17|12.77|14.19|12.79|14.12|12.72|0
1660126800000|2022-08-10 10:20:00|14.18|12.78|14.18|12.78|14.21|12.81|14.17|12.77|0
1660127100000|2022-08-10 10:25:00|14.17|12.77|14.16|12.76|14.18|12.78|14.14|12.74|0
1660127400000|2022-08-10 10:30:00|14.17|12.77|14.19|12.79|14.21|12.81|14.17|12.77|0
1660127700000|2022-08-10 10:35:00|14.2|12.8|14.2|12.8|14.21|12.81|14.18|12.78|0
1660128000000|2022-08-10 10:40:00|14.21|12.81|14.25|12.85|14.25|12.85|14.19|12.79|0
1660128300000|2022-08-10 10:45:00|14.26|12.86|14.28|12.88|14.28|12.88|14.23|12.83|0
1660128600000|2022-08-10 10:50:00|14.27|12.87|14.25|12.85|14.28|12.88|14.23|12.83|0
1660128900000|2022-08-10 10:55:00|14.24|12.84|14.21|12.81|14.24|12.84|14.17|12.77|0
1660129200000|2022-08-10 11:00:00|14.2|12.8|14.16|12.76|14.24|12.84|14.15|12.75|0
1660129500000|2022-08-10 11:05:00|14.15|12.75|14.13|12.73|14.16|12.76|14.12|12.72|0
1660129800000|2022-08-10 11:10:00|14.12|12.72|14.17|12.77|14.17|12.77|14.12|12.72|0
1660130100000|2022-08-10 11:15:00|14.16|12.76|14.16|12.76|14.19|12.79|14.15|12.75|0
1660130400000|2022-08-10 11:20:00|14.17|12.77|14.13|12.73|14.19|12.79|14.11|12.71|0
1660130700000|2022-08-10 11:25:00|14.12|12.72|14.17|12.77|14.17|12.77|14.12|12.72|0
1660131000000|2022-08-10 11:30:00|14.16|12.76|14.1|12.7|14.18|12.78|14.1|12.7|0
1660131300000|2022-08-10 11:35:00|14.11|12.71|14.13|12.73|14.14|12.74|14.1|12.7|0
1660131600000|2022-08-10 11:40:00|14.14|12.74|14.12|12.72|14.15|12.75|14.11|12.71|0
1660131900000|2022-08-10 11:45:00|14.11|12.71|14.12|12.72|14.15|12.75|14.11|12.71|0
1660132200000|2022-08-10 11:50:00|14.11|12.71|14.12|12.72|14.13|12.73|14.08|12.68|0
1660132500000|2022-08-10 11:55:00|14.11|12.71|14.05|12.65|14.11|12.71|14.04|12.64|0
1660132800000|2022-08-10 12:00:00|14.04|12.64|14.03|12.63|14.08|12.68|14.03|12.63|0
1660133100000|2022-08-10 12:05:00|14.02|12.62|13.99|12.59|14.03|12.63|13.93|12.53|0
1660133400000|2022-08-10 12:10:00|13.98|12.58|13.95|12.55|13.98|12.58|13.94|12.54|0
1660133700000|2022-08-10 12:15:00|13.94|12.54|13.98|12.58|14.02|12.62|13.94|12.54|0
1660134000000|2022-08-10 12:20:00|13.97|12.57|14.05|12.65|14.05|12.65|13.95|12.55|0
1660134300000|2022-08-10 12:25:00|14.04|12.64|13.97|12.57|14.07|12.67|13.84|12.44|0
1660134600000|2022-08-10 12:30:00|14.01|12.61|12.47|11.07|14.01|12.61|12.23|10.83|0
1660134900000|2022-08-10 12:35:00|12.46|11.06|12.97|11.57|14.24|12.84|12.36|10.96|0
1660135200000|2022-08-10 12:40:00|12.96|11.56|12.93|11.53|12.99|11.59|12.79|11.39|0
1660135500000|2022-08-10 12:45:00|12.94|11.54|12.85|11.45|12.98|11.58|12.78|11.38|0
1660135800000|2022-08-10 12:50:00|12.86|11.46|12.95|11.55|12.96|11.56|12.85|11.45|0
1660136100000|2022-08-10 12:55:00|12.93|11.53|13.03|11.63|13.05|11.65|12.9|11.5|0
1660136400000|2022-08-10 13:00:00|13.04|11.64|12.97|11.57|13.07|11.67|12.94|11.54|0
1660136700000|2022-08-10 13:05:00|12.99|11.59|12.97|11.57|13.02|11.62|12.96|11.56|0
1660137000000|2022-08-10 13:10:00|12.98|11.58|13.11|11.71|13.12|11.72|12.98|11.58|0
1660137300000|2022-08-10 13:15:00|13.1|11.7|12.98|11.58|13.1|11.7|12.94|11.54|0
1660137600000|2022-08-10 13:20:00|12.99|11.59|13.01|11.61|13.04|11.64|12.95|11.55|0
1660137900000|2022-08-10 13:25:00|13|11.6|12.87|11.47|13.03|11.63|12.8|11.4|0
1660138200000|2022-08-10 13:30:00|12.84|11.44|13.1|11.7|13.12|11.72|12.84|11.44|0
1660138500000|2022-08-10 13:35:00|13.08|11.68|13.26|11.86|13.26|11.86|13.05|11.65|0
1660138800000|2022-08-10 13:40:00|13.23|11.83|13|11.6|13.27|11.87|12.95|11.55|0
1660139100000|2022-08-10 13:45:00|12.97|11.57|12.83|11.43|12.98|11.58|12.81|11.41|0
1660139400000|2022-08-10 13:50:00|12.81|11.41|13.06|11.66|13.07|11.67|12.8|11.4|0
1660139700000|2022-08-10 13:55:00|13.05|11.65|12.98|11.58|13.12|11.72|12.94|11.54|0
1660140000000|2022-08-10 14:00:00|13|11.6|12.93|11.53|13.06|11.66|12.87|11.47|0
1660140300000|2022-08-10 14:05:00|12.92|11.52|12.6|11.2|13|11.6|12.59|11.19|0
1660140600000|2022-08-10 14:10:00|12.59|11.19|12.77|11.37|12.82|11.42|12.55|11.15|0
1660140900000|2022-08-10 14:15:00|12.78|11.38|12.91|11.51|12.91|11.51|12.73|11.33|0
1660141200000|2022-08-10 14:20:00|12.92|11.52|12.9|11.5|13.07|11.67|12.86|11.46|0
1660141500000|2022-08-10 14:25:00|12.89|11.49|12.79|11.39|12.9|11.5|12.78|11.38|0
1660141800000|2022-08-10 14:30:00|12.8|11.4|12.66|11.26|12.84|11.44|12.65|11.25|0
1660142100000|2022-08-10 14:35:00|12.65|11.25|12.66|11.26|12.68|11.28|12.61|11.21|0
1660142400000|2022-08-10 14:40:00|12.65|11.25|12.54|11.14|12.67|11.27|12.51|11.11|0
1660142700000|2022-08-10 14:45:00|12.55|11.15|12.56|11.16|12.59|11.19|12.49|11.09|0
1660143000000|2022-08-10 14:50:00|12.55|11.15|12.54|11.14|12.56|11.16|12.48|11.08|0
1660143300000|2022-08-10 14:55:00|12.53|11.13|12.48|11.08|12.54|11.14|12.46|11.06|0
1660143600000|2022-08-10 15:00:00|12.46|11.06|12.21|10.81|12.46|11.06|12.21|10.81|0
1660143900000|2022-08-10 15:05:00|12.2|10.8|12.22|10.82|12.26|10.86|12.13|10.73|0
1660144200000|2022-08-10 15:10:00|12.21|10.81|12.34|10.94|12.41|11.01|12.21|10.81|0
1660144500000|2022-08-10 15:15:00|12.33|10.93|12.67|11.27|12.7|11.3|12.32|10.92|0
1660144800000|2022-08-10 15:20:00|12.49|11.09|12.38|10.98|12.49|11.09|12.38|10.98|0
1660145100000|2022-08-10 15:25:00|12.39|10.99|12.42|11.02|12.44|11.04|12.38|10.98|0
1660145400000|2022-08-10 15:30:00|12.41|11.01|12.03|10.63|12.42|11.02|11.96|10.56|0
1660145700000|2022-08-10 15:35:00|12.02|10.62|11.71|10.31|12.14|10.74|11.7|10.3|0
1660146000000|2022-08-10 15:40:00|11.72|10.32|11.65|10.25|11.72|10.32|11.63|10.23|0
1660146300000|2022-08-10 15:45:00|11.66|10.26|11.62|10.22|11.71|10.31|11.6|10.2|0
1660146600000|2022-08-10 15:50:00|11.64|10.24|11.59|10.19|11.7|10.3|11.58|10.18|0
1660146900000|2022-08-10 15:55:00|11.58|10.18|11.57|10.17|11.61|10.21|11.56|10.16|0
1660147200000|2022-08-10 16:00:00|11.58|10.18|11.58|10.18|11.6|10.2|11.52|10.12|0
1660147500000|2022-08-10 16:05:00|11.59|10.19|11.65|10.25|11.7|10.3|11.59|10.19|0
1660147800000|2022-08-10 16:10:00|11.64|10.24|11.68|10.28|11.68|10.28|11.63|10.23|0
1660148100000|2022-08-10 16:15:00|11.69|10.29|11.83|10.43|11.83|10.43|11.67|10.27|0
1660148400000|2022-08-10 16:20:00|11.85|10.45|11.84|10.44|11.91|10.51|11.82|10.42|0
1660148700000|2022-08-10 16:25:00|11.83|10.43|11.78|10.38|11.88|10.48|11.77|10.37|0
1660149000000|2022-08-10 16:30:00|11.77|10.37|11.75|10.35|11.81|10.41|11.74|10.34|0
1660149300000|2022-08-10 16:35:00|11.74|10.34|11.73|10.33|11.76|10.36|11.71|10.31|0
1660149600000|2022-08-10 16:40:00|11.72|10.32|11.73|10.33|11.78|10.38|11.7|10.3|0
1660149900000|2022-08-10 16:45:00|11.72|10.32|11.76|10.36|11.8|10.4|11.71|10.31|0
1660150200000|2022-08-10 16:50:00|11.77|10.37|11.72|10.32|11.81|10.41|11.71|10.31|0
1660150500000|2022-08-10 16:55:00|11.71|10.31|11.7|10.3|11.76|10.36|11.7|10.3|0
1660150800000|2022-08-10 17:00:00|11.71|10.31|11.77|10.37|11.8|10.4|11.71|10.31|0
1660151100000|2022-08-10 17:05:00|11.78|10.38|11.7|10.3|11.79|10.39|11.69|10.29|0
1660151400000|2022-08-10 17:10:00|11.69|10.29|11.64|10.24|11.69|10.29|11.63|10.23|0
1660151700000|2022-08-10 17:15:00|11.65|10.25|11.62|10.22|11.66|10.26|11.6|10.2|0
1660152000000|2022-08-10 17:20:00|11.63|10.23|11.59|10.19|11.67|10.27|11.59|10.19|0
1660152300000|2022-08-10 17:25:00|11.6|10.2|11.71|10.31|11.71|10.31|11.59|10.19|0
1660152600000|2022-08-10 17:30:00|11.69|10.29|11.71|10.31|11.78|10.38|11.66|10.26|0
1660152900000|2022-08-10 17:35:00|11.7|10.3|11.65|10.25|11.72|10.32|11.65|10.25|0
1660153200000|2022-08-10 17:40:00|11.66|10.26|11.6|10.2|11.67|10.27|11.6|10.2|0
1660153500000|2022-08-10 17:45:00|11.61|10.21|11.52|10.12|11.62|10.22|11.52|10.12|0
1660153800000|2022-08-10 17:50:00|11.51|10.11|11.52|10.12|11.56|10.16|11.5|10.1|0
1660154100000|2022-08-10 17:55:00|11.53|10.13|11.6|10.2|11.64|10.24|11.51|10.11|0
1660154400000|2022-08-10 18:00:00|11.59|10.19|11.55|10.15|11.64|10.24|11.55|10.15|0
1660154700000|2022-08-10 18:05:00|11.54|10.14|11.6|10.2|11.63|10.23|11.54|10.14|0
1660155000000|2022-08-10 18:10:00|11.61|10.21|11.68|10.28|11.68|10.28|11.58|10.18|0
1660155300000|2022-08-10 18:15:00|11.67|10.27|11.67|10.27|11.68|10.28|11.63|10.23|0
1660155600000|2022-08-10 18:20:00|11.68|10.28|11.67|10.27|11.68|10.28|11.63|10.23|0
1660155900000|2022-08-10 18:25:00|11.66|10.26|11.67|10.27|11.68|10.28|11.64|10.24|0
1660156200000|2022-08-10 18:30:00|11.66|10.26|11.67|10.27|11.75|10.35|11.66|10.26|0
1660156500000|2022-08-10 18:35:00|11.68|10.28|11.67|10.27|11.69|10.29|11.62|10.22|0
1660156800000|2022-08-10 18:40:00|11.66|10.26|11.65|10.25|11.67|10.27|11.62|10.22|0
1660157100000|2022-08-10 18:45:00|11.64|10.24|11.77|10.37|11.77|10.37|11.63|10.23|0
1660157400000|2022-08-10 18:50:00|11.79|10.39|11.62|10.22|11.79|10.39|11.6|10.2|0
1660157700000|2022-08-10 18:55:00|11.63|10.23|11.68|10.28|11.69|10.29|11.6|10.2|0
1660158000000|2022-08-10 19:00:00|11.69|10.29|11.44|10.04|11.72|10.32|11.44|10.04|0
1660158300000|2022-08-10 19:05:00|11.45|10.05|11.51|10.11|11.54|10.14|11.43|10.03|0
1660158600000|2022-08-10 19:10:00|11.52|10.12|11.43|10.03|11.52|10.12|11.41|10.01|0
1660158900000|2022-08-10 19:15:00|11.42|10.02|11.4|10|11.48|10.08|11.38|9.98|0
1660159200000|2022-08-10 19:20:00|11.39|9.99|11.33|9.93|11.41|10.01|11.32|9.92|0
1660159500000|2022-08-10 19:25:00|11.34|9.94|11.3|9.9|11.36|9.96|11.28|9.88|0
1660159800000|2022-08-10 19:30:00|11.32|9.92|11.3|9.9|11.35|9.95|11.3|9.9|0
1660160100000|2022-08-10 19:35:00|11.29|9.89|11.19|9.79|11.3|9.9|11.17|9.77|0
1660160400000|2022-08-10 19:40:00|11.18|9.78|11.1|9.7|11.22|9.82|11.1|9.7|0
1660160700000|2022-08-10 19:45:00|11.11|9.71|11.17|9.77|11.2|9.8|11.1|9.7|0
1660161000000|2022-08-10 19:50:00|11.18|9.78|11.16|9.76|11.24|9.84|11.15|9.75|0
1660161300000|2022-08-10 19:55:00|11.15|9.75|11.33|9.93|11.42|10.02|11.12|9.72|0
1660161600000|2022-08-10 20:00:00|11.35|9.95|11.38|9.98|11.39|9.99|11.33|9.93|0
1660161900000|2022-08-10 20:05:00|11.39|9.99|11.38|9.98|11.4|10|11.37|9.97|0
1660162200000|2022-08-10 20:10:00|11.39|9.99|11.4|10|11.41|10.01|11.36|9.96|0
1660162500000|2022-08-10 20:15:00|11.5|9.9|11.44|9.84|11.5|9.9|11.44|9.84|0
1660162800000|2022-08-10 20:20:00|11.43|9.83|11.43|9.83|11.44|9.84|11.43|9.83|0
1660163100000|2022-08-10 20:25:00|11.44|9.84|11.41|9.81|11.44|9.84|11.41|9.81|0
1660163400000|2022-08-10 20:30:00|11.4|9.8|11.38|9.78|11.4|9.8|11.36|9.76|0
1660163700000|2022-08-10 20:35:00|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1660164000000|2022-08-10 20:40:00|11.38|9.78|11.38|9.78|11.39|9.79|11.37|9.77|0
1660164300000|2022-08-10 20:45:00|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1660164600000|2022-08-10 20:50:00|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1660164900000|2022-08-10 20:55:00|11.42|9.82|11.42|9.82|11.43|9.83|11.42|9.82|0
1660165200000|2022-08-10 21:00:00|11.43|9.83|11.41|9.81|11.43|9.83|11.41|9.81|0
1660165500000|2022-08-10 21:05:00|11.42|9.82|11.42|9.82|11.42|9.82|11.41|9.81|0
1660165800000|2022-08-10 21:10:00|11.41|9.81|11.42|9.82|11.42|9.82|11.41|9.81|0
1660166100000|2022-08-10 21:15:00|11.41|9.81|11.42|9.82|11.42|9.82|11.41|9.81|0
1660166400000|2022-08-10 21:20:00|11.41|9.81|11.41|9.81|11.42|9.82|11.41|9.81|0
1660166700000|2022-08-10 21:25:00|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1660167000000|2022-08-10 21:30:00|11.43|9.83|11.43|9.83|11.43|9.83|11.42|9.82|0
1660167300000|2022-08-10 21:35:00|11.44|9.84|11.43|9.83|11.44|9.84|11.42|9.82|0
1660167900000|2022-08-10 21:45:00|11.42|9.82|11.42|9.82|11.43|9.83|11.42|9.82|0
1660168200000|2022-08-10 21:50:00|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1660168500000|2022-08-10 21:55:00|11.43|9.83|11.42|9.82|11.43|9.83|11.41|9.81|0
1660168800000|2022-08-10 22:00:00|11.41|9.81|11.44|9.84|11.47|9.87|11.41|9.81|0
1660169100000|2022-08-10 22:05:00|11.45|9.85|11.47|9.87|11.48|9.88|11.44|9.84|0
1660169400000|2022-08-10 22:10:00|11.48|9.88|11.48|9.88|11.5|9.9|11.47|9.87|0
1660169700000|2022-08-10 22:15:00|11.49|9.89|11.49|9.89|11.49|9.89|11.47|9.87|0
1660170000000|2022-08-10 22:20:00|11.48|9.88|11.46|9.86|11.48|9.88|11.45|9.85|0
1660170300000|2022-08-10 22:25:00|11.47|9.87|11.48|9.88|11.48|9.88|11.46|9.86|0
1660170600000|2022-08-10 22:30:00|11.49|9.89|11.49|9.89|11.49|9.89|11.48|9.88|0
1660170900000|2022-08-10 22:35:00|11.48|9.88|11.5|9.9|11.51|9.91|11.48|9.88|0
1660171200000|2022-08-10 22:40:00|11.49|9.89|11.48|9.88|11.5|9.9|11.46|9.86|0
1660171500000|2022-08-10 22:45:00|11.49|9.89|11.5|9.9|11.5|9.9|11.48|9.88|0
1660171800000|2022-08-10 22:50:00|11.49|9.89|11.49|9.89|11.5|9.9|11.49|9.89|0
1660172100000|2022-08-10 22:55:00|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1660172400000|2022-08-10 23:00:00|11.48|9.88|11.43|9.83|11.48|9.88|11.42|9.82|0
1660172700000|2022-08-10 23:05:00|11.42|9.82|11.42|9.82|11.43|9.83|11.42|9.82|0
1660173000000|2022-08-10 23:10:00|11.41|9.81|11.41|9.81|11.43|9.83|11.41|9.81|0
1660173300000|2022-08-10 23:15:00|11.42|9.82|11.43|9.83|11.43|9.83|11.41|9.81|0
1660173600000|2022-08-10 23:20:00|11.42|9.82|11.43|9.83|11.45|9.85|11.42|9.82|0
1660173900000|2022-08-10 23:25:00|11.42|9.82|11.41|9.81|11.42|9.82|11.4|9.8|0
1660174200000|2022-08-10 23:30:00|11.42|9.82|11.41|9.81|11.42|9.82|11.4|9.8|0
1660174500000|2022-08-10 23:35:00|11.42|9.82|11.42|9.82|11.43|9.83|11.42|9.82|0
1660174800000|2022-08-10 23:40:00|11.41|9.81|11.4|9.8|11.42|9.82|11.39|9.79|0
1660175100000|2022-08-10 23:45:00|11.39|9.79|11.39|9.79|11.4|9.8|11.37|9.77|0
1660175400000|2022-08-10 23:50:00|11.38|9.78|11.34|9.74|11.38|9.78|11.34|9.74|0
1660175700000|2022-08-10 23:55:00|11.35|9.75|11.35|9.75|11.36|9.76|11.32|9.72|0
1660176000000|2022-08-11 00:00:00|11.34|9.74|11.33|9.73|11.35|9.75|11.32|9.72|0
1660176300000|2022-08-11 00:05:00|11.34|9.74|11.33|9.73|11.35|9.75|11.31|9.71|0
1660176600000|2022-08-11 00:10:00|11.32|9.72|11.3|9.7|11.33|9.73|11.27|9.67|0
1660176900000|2022-08-11 00:15:00|11.29|9.69|11.17|9.57|11.29|9.69|11.14|9.54|0
1660177200000|2022-08-11 00:20:00|11.15|9.55|11.17|9.57|11.19|9.59|11.15|9.55|0
1660177500000|2022-08-11 00:25:00|11.15|9.55|11.16|9.56|11.17|9.57|11.13|9.53|0
1660177800000|2022-08-11 00:30:00|11.17|9.57|11.19|9.59|11.2|9.6|11.15|9.55|0
1660178100000|2022-08-11 00:35:00|11.2|9.6|11.21|9.61|11.21|9.61|11.19|9.59|0
1660178400000|2022-08-11 00:40:00|11.22|9.62|11.17|9.57|11.22|9.62|11.16|9.56|0
1660178700000|2022-08-11 00:45:00|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1660179000000|2022-08-11 00:50:00|11.19|9.59|11.14|9.54|11.23|9.63|11.14|9.54|0
1660179300000|2022-08-11 00:55:00|11.07|9.47|11.1|9.5|11.12|9.52|11.07|9.47|0
1660179600000|2022-08-11 01:00:00|11.11|9.51|11.12|9.52|11.13|9.53|11.1|9.5|0
1660179900000|2022-08-11 01:05:00|11.1|9.5|11.08|9.48|11.12|9.52|11.07|9.47|0
1660180200000|2022-08-11 01:10:00|11.07|9.47|11.04|9.44|11.08|9.48|11.03|9.43|0
1660180500000|2022-08-11 01:15:00|11.05|9.45|11.08|9.48|11.08|9.48|11.04|9.44|0
1660180800000|2022-08-11 01:20:00|11.09|9.49|11.2|9.6|11.23|9.63|11.08|9.48|0
1660181100000|2022-08-11 01:25:00|11.19|9.59|11.2|9.6|11.2|9.6|11.19|9.59|0
1660181400000|2022-08-11 01:30:00|11.21|9.61|11.28|9.68|11.29|9.69|11.21|9.61|0
1660181700000|2022-08-11 01:35:00|11.27|9.67|11.26|9.66|11.29|9.69|11.25|9.65|0
1660182000000|2022-08-11 01:40:00|11.27|9.67|11.28|9.68|11.28|9.68|11.24|9.64|0
1660182300000|2022-08-11 01:45:00|11.27|9.67|11.28|9.68|11.28|9.68|11.26|9.66|0
1660182600000|2022-08-11 01:50:00|11.27|9.67|11.28|9.68|11.29|9.69|11.27|9.67|0
1660182900000|2022-08-11 01:55:00|11.29|9.69|11.28|9.68|11.3|9.7|11.28|9.68|0
1660183200000|2022-08-11 02:00:00|11.29|9.69|11.3|9.7|11.3|9.7|11.28|9.68|0
1660183500000|2022-08-11 02:05:00|11.29|9.69|11.3|9.7|11.31|9.71|11.29|9.69|0
1660183800000|2022-08-11 02:10:00|11.31|9.71|11.3|9.7|11.31|9.71|11.28|9.68|0
1660184100000|2022-08-11 02:15:00|11.29|9.69|11.29|9.69|11.3|9.7|11.28|9.68|0
1660184400000|2022-08-11 02:20:00|11.28|9.68|11.26|9.66|11.3|9.7|11.26|9.66|0
1660184700000|2022-08-11 02:25:00|11.25|9.65|11.23|9.63|11.25|9.65|11.21|9.61|0
1660185000000|2022-08-11 02:30:00|11.22|9.62|11.22|9.62|11.24|9.64|11.21|9.61|0
1660185300000|2022-08-11 02:35:00|11.23|9.63|11.24|9.64|11.24|9.64|11.22|9.62|0
1660185600000|2022-08-11 02:40:00|11.25|9.65|11.3|9.7|11.31|9.71|11.24|9.64|0
1660186200000|2022-08-11 02:50:00|11.31|9.71|11.3|9.7|11.32|9.72|11.3|9.7|0
1660186500000|2022-08-11 02:55:00|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1660186800000|2022-08-11 03:00:00|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1660187100000|2022-08-11 03:05:00|11.28|9.68|11.28|9.68|11.29|9.69|11.26|9.66|0
1660187400000|2022-08-11 03:10:00|11.27|9.67|11.22|9.62|11.28|9.68|11.22|9.62|0
1660187700000|2022-08-11 03:15:00|11.21|9.61|11.24|9.64|11.24|9.64|11.2|9.6|0
1660188000000|2022-08-11 03:20:00|11.25|9.65|11.23|9.63|11.25|9.65|11.23|9.63|0
1660188300000|2022-08-11 03:25:00|11.22|9.62|11.21|9.61|11.23|9.63|11.21|9.61|0
1660188600000|2022-08-11 03:30:00|11.22|9.62|11.2|9.6|11.22|9.62|11.2|9.6|0
1660188900000|2022-08-11 03:35:00|11.19|9.59|11.2|9.6|11.21|9.61|11.18|9.58|0
1660189200000|2022-08-11 03:40:00|11.21|9.61|11.19|9.59|11.21|9.61|11.19|9.59|0
1660189500000|2022-08-11 03:45:00|11.2|9.6|11.2|9.6|11.22|9.62|11.19|9.59|0
1660189800000|2022-08-11 03:50:00|11.19|9.59|11.17|9.57|11.2|9.6|11.17|9.57|0
1660190100000|2022-08-11 03:55:00|11.18|9.58|11.2|9.6|11.22|9.62|11.17|9.57|0
1660190400000|2022-08-11 04:00:00|11.21|9.61|11.21|9.61|11.22|9.62|11.2|9.6|0
1660190700000|2022-08-11 04:05:00|11.2|9.6|11.2|9.6|11.22|9.62|11.18|9.58|0
1660191000000|2022-08-11 04:10:00|11.21|9.61|11.22|9.62|11.22|9.62|11.2|9.6|0
1660191300000|2022-08-11 04:15:00|11.21|9.61|11.22|9.62|11.23|9.63|11.21|9.61|0
1660191600000|2022-08-11 04:20:00|11.23|9.63|11.22|9.62|11.23|9.63|11.22|9.62|0
1660191900000|2022-08-11 04:25:00|11.23|9.63|11.22|9.62|11.24|9.64|11.22|9.62|0
1660192200000|2022-08-11 04:30:00|11.21|9.61|11.2|9.6|11.22|9.62|11.19|9.59|0
1660192500000|2022-08-11 04:35:00|11.19|9.59|11.23|9.63|11.23|9.63|11.19|9.59|0
1660192800000|2022-08-11 04:40:00|11.24|9.64|11.25|9.65|11.25|9.65|11.23|9.63|0
1660193100000|2022-08-11 04:45:00|11.24|9.64|11.27|9.67|11.27|9.67|11.23|9.63|0
1660193400000|2022-08-11 04:50:00|11.26|9.66|11.25|9.65|11.27|9.67|11.25|9.65|0
1660193700000|2022-08-11 04:55:00|11.26|9.66|11.27|9.67|11.27|9.67|11.25|9.65|0
1660194000000|2022-08-11 05:00:00|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1660194300000|2022-08-11 05:05:00|11.25|9.65|11.25|9.65|11.26|9.66|11.23|9.63|0
1660194600000|2022-08-11 05:10:00|11.26|9.66|11.27|9.67|11.27|9.67|11.24|9.64|0
1660194900000|2022-08-11 05:15:00|11.26|9.66|11.26|9.66|11.27|9.67|11.26|9.66|0
1660195200000|2022-08-11 05:20:00|11.27|9.67|11.24|9.64|11.27|9.67|11.24|9.64|0
1660195500000|2022-08-11 05:25:00|11.23|9.63|11.24|9.64|11.27|9.67|11.23|9.63|0
1660195800000|2022-08-11 05:30:00|11.23|9.63|11.23|9.63|11.24|9.64|11.21|9.61|0
1660196100000|2022-08-11 05:35:00|11.22|9.62|11.21|9.61|11.23|9.63|11.2|9.6|0
1660196400000|2022-08-11 05:40:00|11.2|9.6|11.21|9.61|11.22|9.62|11.2|9.6|0
1660196700000|2022-08-11 05:45:00|11.2|9.6|11.2|9.6|11.21|9.61|11.19|9.59|0
1660197000000|2022-08-11 05:50:00|11.21|9.61|11.24|9.64|11.24|9.64|11.2|9.6|0
1660197300000|2022-08-11 05:55:00|11.25|9.65|11.21|9.61|11.25|9.65|11.21|9.61|0
1660197600000|2022-08-11 06:00:00|11.2|9.6|11.29|9.69|11.3|9.7|11.18|9.58|0
1660197900000|2022-08-11 06:05:00|11.3|9.7|11.26|9.66|11.31|9.71|11.25|9.65|0
1660198200000|2022-08-11 06:10:00|11.25|9.65|11.25|9.65|11.26|9.66|11.23|9.63|0
1660198500000|2022-08-11 06:15:00|11.26|9.66|11.18|9.58|11.26|9.66|11.18|9.58|0
1660198800000|2022-08-11 06:20:00|11.19|9.59|11.29|9.69|11.58|9.98|11.18|9.58|0
1660199100000|2022-08-11 06:25:00|11.28|9.68|11.32|9.72|11.34|9.74|11.28|9.68|0
1660199400000|2022-08-11 06:30:00|11.31|9.71|11.32|9.72|11.32|9.72|11.29|9.69|0
1660199700000|2022-08-11 06:35:00|11.31|9.71|11.17|9.57|11.31|9.71|11.17|9.57|0
1660200000000|2022-08-11 06:40:00|11.18|9.58|11.19|9.59|11.22|9.62|11.16|9.56|0
1660200300000|2022-08-11 06:45:00|11.2|9.6|11.18|9.58|11.2|9.6|11.16|9.56|0
1660200600000|2022-08-11 06:50:00|11.17|9.57|11.14|9.54|11.18|9.58|11.1|9.5|0
1660200900000|2022-08-11 06:55:00|11.16|9.56|11.21|9.61|11.22|9.62|11.16|9.56|0
1660201200000|2022-08-11 07:00:00|11.22|9.62|11.32|9.72|11.33|9.73|11.21|9.61|0
1660201500000|2022-08-11 07:05:00|11.22|9.82|11.21|9.81|11.24|9.84|11.19|9.79|0
1660201800000|2022-08-11 07:10:00|11.22|9.82|11.14|9.74|11.23|9.83|11.14|9.74|0
1660202100000|2022-08-11 07:15:00|11.15|9.75|11.16|9.76|11.17|9.77|11.11|9.71|0
1660202400000|2022-08-11 07:20:00|11.17|9.77|11.15|9.75|11.17|9.77|11.13|9.73|0
1660202700000|2022-08-11 07:25:00|11.16|9.76|11.27|9.87|11.27|9.87|11.14|9.74|0
1660203000000|2022-08-11 07:30:00|11.26|9.86|11.25|9.85|11.29|9.89|11.21|9.81|0
1660203300000|2022-08-11 07:35:00|11.24|9.84|11.26|9.86|11.29|9.89|11.24|9.84|0
1660203600000|2022-08-11 07:40:00|11.27|9.87|11.29|9.89|11.33|9.93|11.26|9.86|0
1660203900000|2022-08-11 07:45:00|11.3|9.9|11.31|9.91|11.33|9.93|11.28|9.88|0
1660204200000|2022-08-11 07:50:00|11.32|9.92|11.3|9.9|11.36|9.96|11.29|9.89|0
1660204500000|2022-08-11 07:55:00|11.31|9.91|11.28|9.88|11.31|9.91|11.26|9.86|0
1660204800000|2022-08-11 08:00:00|11.29|9.89|11.36|9.96|11.36|9.96|11.28|9.88|0
1660205100000|2022-08-11 08:05:00|11.38|9.98|11.36|9.96|11.39|9.99|11.34|9.94|0
1660205400000|2022-08-11 08:10:00|11.35|9.95|11.34|9.94|11.36|9.96|11.32|9.92|0
1660205700000|2022-08-11 08:15:00|11.35|9.95|11.3|9.9|11.35|9.95|11.29|9.89|0
1660206000000|2022-08-11 08:20:00|11.29|9.89|11.35|9.95|11.36|9.96|11.29|9.89|0
1660206300000|2022-08-11 08:25:00|11.36|9.96|11.39|9.99|11.4|10|11.36|9.96|0
1660206600000|2022-08-11 08:30:00|11.4|10|11.37|9.97|11.42|10.02|11.34|9.94|0
1660206900000|2022-08-11 08:35:00|11.36|9.96|11.37|9.97|11.38|9.98|11.33|9.93|0
1660207200000|2022-08-11 08:40:00|11.36|9.96|11.36|9.96|11.39|9.99|11.34|9.94|0
1660207500000|2022-08-11 08:45:00|11.37|9.97|11.39|9.99|11.4|10|11.36|9.96|0
1660207800000|2022-08-11 08:50:00|11.4|10|11.4|10|11.46|10.06|11.39|9.99|0
1660208100000|2022-08-11 08:55:00|11.41|10.01|11.32|9.92|11.41|10.01|11.31|9.91|0
1660208400000|2022-08-11 09:00:00|11.31|9.91|11.29|9.89|11.31|9.91|11.27|9.87|0
1660208700000|2022-08-11 09:05:00|11.28|9.88|11.38|9.98|11.39|9.99|11.28|9.88|0
1660209000000|2022-08-11 09:10:00|11.37|9.97|11.37|9.97|11.39|9.99|11.34|9.94|0
1660209300000|2022-08-11 09:15:00|11.38|9.98|11.35|9.95|11.39|9.99|11.33|9.93|0
1660209600000|2022-08-11 09:20:00|11.36|9.96|11.35|9.95|11.36|9.96|11.31|9.91|0
1660209900000|2022-08-11 09:25:00|11.36|9.96|11.22|9.82|11.36|9.96|11.18|9.78|0
1660210200000|2022-08-11 09:30:00|11.23|9.83|11.11|9.71|11.23|9.83|11.11|9.71|0
1660210500000|2022-08-11 09:35:00|11.12|9.72|11.15|9.75|11.15|9.75|11.09|9.69|0
1660210800000|2022-08-11 09:40:00|11.14|9.74|11.11|9.71|11.18|9.78|11.1|9.7|0
1660211100000|2022-08-11 09:45:00|11.1|9.7|11.08|9.68|11.13|9.73|11.07|9.67|0
1660211400000|2022-08-11 09:50:00|11.07|9.67|11.12|9.72|11.12|9.72|11.07|9.67|0
1660211700000|2022-08-11 09:55:00|11.11|9.71|11.13|9.73|11.14|9.74|11.1|9.7|0
1660212000000|2022-08-11 10:00:00|11.12|9.72|11.18|9.78|11.19|9.79|11.12|9.72|0
1660212300000|2022-08-11 10:05:00|11.17|9.77|11.2|9.8|11.21|9.81|11.17|9.77|0
1660212600000|2022-08-11 10:10:00|11.21|9.81|11.17|9.77|11.21|9.81|11.17|9.77|0
1660212900000|2022-08-11 10:15:00|11.18|9.78|11.2|9.8|11.22|9.82|11.17|9.77|0
1660213200000|2022-08-11 10:20:00|11.21|9.81|11.21|9.81|11.23|9.83|11.2|9.8|0
1660213500000|2022-08-11 10:25:00|11.22|9.82|11.18|9.78|11.23|9.83|11.18|9.78|0
1660213800000|2022-08-11 10:30:00|11.19|9.79|11.16|9.76|11.19|9.79|11.14|9.74|0
1660214100000|2022-08-11 10:35:00|11.15|9.75|11.17|9.77|11.21|9.81|11.15|9.75|0
1660214400000|2022-08-11 10:40:00|11.16|9.76|11.2|9.8|11.2|9.8|11.15|9.75|0
1660214700000|2022-08-11 10:45:00|11.19|9.79|11.16|9.76|11.19|9.79|11.12|9.72|0
1660215000000|2022-08-11 10:50:00|11.15|9.75|11.17|9.77|11.21|9.81|11.15|9.75|0
1660215300000|2022-08-11 10:55:00|11.16|9.76|11.15|9.75|11.17|9.77|11.11|9.71|0
1660215600000|2022-08-11 11:00:00|11.14|9.74|11.13|9.73|11.18|9.78|11.13|9.73|0
1660215900000|2022-08-11 11:05:00|11.14|9.74|11.09|9.69|11.14|9.74|11.09|9.69|0
1660216200000|2022-08-11 11:10:00|11.1|9.7|11.11|9.71|11.15|9.75|11.09|9.69|0
1660216500000|2022-08-11 11:15:00|11.1|9.7|11.09|9.69|11.12|9.72|11.09|9.69|0
1660216800000|2022-08-11 11:20:00|11.1|9.7|11.15|9.75|11.15|9.75|11.09|9.69|0
1660217100000|2022-08-11 11:25:00|11.13|9.73|11.08|9.68|11.13|9.73|11.08|9.68|0
1660217400000|2022-08-11 11:30:00|11.09|9.69|11.06|9.66|11.1|9.7|11.05|9.65|0
1660217700000|2022-08-11 11:35:00|11.05|9.65|10.97|9.57|11.05|9.65|10.96|9.56|0
1660218000000|2022-08-11 11:40:00|10.98|9.58|10.98|9.58|11.01|9.61|10.97|9.57|0
1660218300000|2022-08-11 11:45:00|10.97|9.57|10.99|9.59|11.01|9.61|10.96|9.56|0
1660218600000|2022-08-11 11:50:00|10.98|9.58|11.15|9.75|11.3|9.9|10.95|9.55|0
1660218900000|2022-08-11 11:55:00|11.14|9.74|11.14|9.74|11.18|9.78|11.14|9.74|0
1660219200000|2022-08-11 12:00:00|11.13|9.73|11.07|9.67|11.13|9.73|11.03|9.63|0
1660219500000|2022-08-11 12:05:00|11.06|9.66|11.08|9.68|11.1|9.7|11.06|9.66|0
1660219800000|2022-08-11 12:10:00|11.09|9.69|11|9.6|11.09|9.69|11|9.6|0
1660220100000|2022-08-11 12:15:00|11.02|9.62|10.98|9.58|11.02|9.62|10.96|9.56|0
1660220400000|2022-08-11 12:20:00|10.97|9.57|10.97|9.57|11|9.6|10.95|9.55|0
1660220700000|2022-08-11 12:25:00|10.95|9.55|10.98|9.58|10.99|9.59|10.95|9.55|0
1660221000000|2022-08-11 12:30:00|10.96|9.56|11.02|9.62|11.05|9.65|10.78|9.38|0
1660221300000|2022-08-11 12:35:00|11.03|9.63|10.87|9.47|11.07|9.67|10.85|9.45|0
1660221600000|2022-08-11 12:40:00|10.86|9.46|10.88|9.48|10.91|9.51|10.85|9.45|0
1660221900000|2022-08-11 12:45:00|10.87|9.47|10.83|9.43|10.9|9.5|10.81|9.41|0
1660222200000|2022-08-11 12:50:00|10.84|9.44|10.81|9.41|10.86|9.46|10.76|9.36|0
1660222500000|2022-08-11 12:55:00|10.8|9.4|10.74|9.34|10.8|9.4|10.7|9.3|0
1660222800000|2022-08-11 13:00:00|10.73|9.33|10.8|9.4|10.81|9.41|10.73|9.33|0
1660223100000|2022-08-11 13:05:00|10.79|9.39|10.82|9.42|10.85|9.45|10.79|9.39|0
1660223400000|2022-08-11 13:10:00|10.83|9.43|10.82|9.42|10.86|9.46|10.82|9.42|0
1660223700000|2022-08-11 13:15:00|10.83|9.43|10.88|9.48|10.89|9.49|10.82|9.42|0
1660224000000|2022-08-11 13:20:00|10.87|9.47|10.94|9.54|11.1|9.7|10.87|9.47|0
1660224300000|2022-08-11 13:25:00|10.95|9.55|10.88|9.48|10.95|9.55|10.86|9.46|0
1660224600000|2022-08-11 13:30:00|10.87|9.47|11.04|9.64|11.04|9.64|10.84|9.44|0
1660224900000|2022-08-11 13:35:00|11.05|9.65|10.98|9.58|11.06|9.66|10.95|9.55|0
1660225200000|2022-08-11 13:40:00|10.97|9.57|10.93|9.53|10.99|9.59|10.84|9.44|0
1660225500000|2022-08-11 13:45:00|10.92|9.52|10.83|9.43|10.99|9.59|10.77|9.37|0
1660225800000|2022-08-11 13:50:00|10.82|9.42|10.79|9.39|10.86|9.46|10.75|9.35|0
1660226100000|2022-08-11 13:55:00|10.78|9.38|11.06|9.66|11.24|9.84|10.78|9.38|0
1660226400000|2022-08-11 14:00:00|11.05|9.65|10.96|9.56|11.06|9.66|10.93|9.53|0
1660226700000|2022-08-11 14:05:00|10.94|9.54|10.91|9.51|10.94|9.54|10.84|9.44|0
1660227000000|2022-08-11 14:10:00|10.89|9.49|10.84|9.44|10.91|9.51|10.81|9.41|0
1660227300000|2022-08-11 14:15:00|10.83|9.43|10.69|9.29|10.83|9.43|10.66|9.26|0
1660227600000|2022-08-11 14:20:00|10.7|9.3|10.84|9.44|10.85|9.45|10.7|9.3|0
1660227900000|2022-08-11 14:25:00|10.83|9.43|10.91|9.51|10.91|9.51|10.82|9.42|0
1660228200000|2022-08-11 14:30:00|10.9|9.5|10.82|9.42|10.9|9.5|10.79|9.39|0
1660228500000|2022-08-11 14:35:00|10.81|9.41|11.05|9.65|11.11|9.71|10.76|9.36|0
1660228800000|2022-08-11 14:40:00|11.06|9.66|11.15|9.75|11.2|9.8|11.04|9.64|0
1660229100000|2022-08-11 14:45:00|11.16|9.76|11.2|9.8|11.27|9.87|11.14|9.74|0
1660229400000|2022-08-11 14:50:00|11.21|9.81|11.11|9.71|11.22|9.82|11.1|9.7|0
1660229700000|2022-08-11 14:55:00|11.12|9.72|11.16|9.76|11.21|9.81|11.1|9.7|0
1660230000000|2022-08-11 15:00:00|11.17|9.77|11.31|9.91|11.31|9.91|11.16|9.76|0
1660230300000|2022-08-11 15:05:00|11.32|9.92|11.54|10.14|11.6|10.2|11.28|9.88|0
1660230600000|2022-08-11 15:10:00|11.56|10.16|10.96|9.56|11.61|10.21|10.92|9.52|0
1660230900000|2022-08-11 15:15:00|10.95|9.55|11.17|9.77|11.17|9.77|10.87|9.47|0
1660231200000|2022-08-11 15:20:00|11.16|9.76|11|9.6|11.16|9.76|10.97|9.57|0
1660231500000|2022-08-11 15:25:00|11.02|9.62|10.95|9.55|11.05|9.65|10.93|9.53|0
1660231800000|2022-08-11 15:30:00|10.96|9.56|10.98|9.58|10.98|9.58|10.9|9.5|0
1660232100000|2022-08-11 15:35:00|10.99|9.59|11|9.6|11.07|9.67|10.94|9.54|0
1660232400000|2022-08-11 15:40:00|11.01|9.61|10.98|9.58|11.05|9.65|10.92|9.52|0
1660232700000|2022-08-11 15:45:00|10.97|9.57|11.08|9.68|11.12|9.72|10.97|9.57|0
1660233000000|2022-08-11 15:50:00|11.09|9.69|11.1|9.7|11.23|9.83|11.06|9.66|0
1660233300000|2022-08-11 15:55:00|11.08|9.68|11.1|9.7|11.14|9.74|11.03|9.63|0
1660233600000|2022-08-11 16:00:00|11.09|9.69|11.08|9.68|11.11|9.71|11.02|9.62|0
1660233900000|2022-08-11 16:05:00|11.07|9.67|11.15|9.75|11.16|9.76|11.05|9.65|0
1660234200000|2022-08-11 16:10:00|11.14|9.74|11.15|9.75|11.21|9.81|11.1|9.7|0
1660234500000|2022-08-11 16:15:00|11.14|9.74|11.09|9.69|11.2|9.8|11.03|9.63|0
1660234800000|2022-08-11 16:20:00|11.08|9.68|11.14|9.74|11.16|9.76|11.08|9.68|0
1660235100000|2022-08-11 16:25:00|11.15|9.75|10.99|9.59|11.15|9.75|10.99|9.59|0
1660235400000|2022-08-11 16:30:00|11|9.6|10.9|9.5|11|9.6|10.89|9.49|0
1660235700000|2022-08-11 16:35:00|10.91|9.51|10.94|9.54|10.94|9.54|10.88|9.48|0
1660236000000|2022-08-11 16:40:00|10.95|9.55|10.95|9.55|10.98|9.58|10.93|9.53|0
1660236300000|2022-08-11 16:45:00|10.96|9.56|10.97|9.57|11.02|9.62|10.95|9.55|0
1660236600000|2022-08-11 16:50:00|10.98|9.58|10.9|9.5|10.98|9.58|10.89|9.49|0
1660236900000|2022-08-11 16:55:00|10.91|9.51|10.9|9.5|10.93|9.53|10.88|9.48|0
1660237200000|2022-08-11 17:00:00|10.89|9.49|10.97|9.57|10.99|9.59|10.87|9.47|0
1660237500000|2022-08-11 17:05:00|10.98|9.58|10.98|9.58|10.99|9.59|10.91|9.51|0
1660237800000|2022-08-11 17:10:00|10.99|9.59|10.9|9.5|10.99|9.59|10.87|9.47|0
1660238100000|2022-08-11 17:15:00|10.89|9.49|10.78|9.38|10.91|9.51|10.76|9.36|0
1660238400000|2022-08-11 17:20:00|10.79|9.39|10.82|9.42|10.84|9.44|10.74|9.34|0
1660238700000|2022-08-11 17:25:00|10.81|9.41|10.87|9.47|10.89|9.49|10.81|9.41|0
1660239000000|2022-08-11 17:30:00|10.88|9.48|10.96|9.56|10.96|9.56|10.85|9.45|0
1660239300000|2022-08-11 17:35:00|10.95|9.55|10.91|9.51|10.96|9.56|10.88|9.48|0
1660239600000|2022-08-11 17:40:00|10.93|9.53|10.89|9.49|10.94|9.54|10.84|9.44|0
1660239900000|2022-08-11 17:45:00|10.91|9.51|10.98|9.58|10.99|9.59|10.9|9.5|0
1660240200000|2022-08-11 17:50:00|10.99|9.59|11.01|9.61|11.04|9.64|10.92|9.52|0
1660240500000|2022-08-11 17:55:00|11.02|9.62|10.99|9.59|11.04|9.64|10.99|9.59|0
1660240800000|2022-08-11 18:00:00|11|9.6|11.14|9.74|11.17|9.77|11|9.6|0
1660241100000|2022-08-11 18:05:00|11.15|9.75|11.19|9.79|11.19|9.79|11.13|9.73|0
1660241400000|2022-08-11 18:10:00|11.17|9.77|11.25|9.85|11.27|9.87|11.15|9.75|0
1660241700000|2022-08-11 18:15:00|11.26|9.86|11.15|9.75|11.29|9.89|11.13|9.73|0
1660242000000|2022-08-11 18:20:00|11.16|9.76|11.17|9.77|11.24|9.84|11.15|9.75|0
1660242300000|2022-08-11 18:25:00|11.18|9.78|11.18|9.78|11.21|9.81|11.14|9.74|0
1660242600000|2022-08-11 18:30:00|11.19|9.79|11.32|9.92|11.33|9.93|11.16|9.76|0
1660242900000|2022-08-11 18:35:00|11.31|9.91|11.32|9.92|11.34|9.94|11.25|9.85|0
1660243200000|2022-08-11 18:40:00|11.33|9.93|11.35|9.95|11.4|10|11.3|9.9|0
1660243500000|2022-08-11 18:45:00|11.36|9.96|11.39|9.99|11.41|10.01|11.33|9.93|0
1660243800000|2022-08-11 18:50:00|11.38|9.98|11.6|10.2|11.6|10.2|11.38|9.98|0
1660244100000|2022-08-11 18:55:00|11.59|10.19|11.44|10.04|11.6|10.2|11.41|10.01|0
1660244400000|2022-08-11 19:00:00|11.45|10.05|11.45|10.05|11.52|10.12|11.43|10.03|0
1660244700000|2022-08-11 19:05:00|11.46|10.06|11.5|10.1|11.6|10.2|11.45|10.05|0
1660245000000|2022-08-11 19:10:00|11.48|10.08|11.38|9.98|11.52|10.12|10.87|9.47|0
1660245300000|2022-08-11 19:15:00|11.39|9.99|11.3|9.9|11.42|10.02|11.27|9.87|0
1660245600000|2022-08-11 19:20:00|11.31|9.91|11.35|9.95|11.35|9.95|11.26|9.86|0
1660245900000|2022-08-11 19:25:00|11.36|9.96|11.3|9.9|11.36|9.96|11.27|9.87|0
1660246200000|2022-08-11 19:30:00|11.29|9.89|11.21|9.81|11.34|9.94|11.19|9.79|0
1660246500000|2022-08-11 19:35:00|11.23|9.83|11.37|9.97|11.39|9.99|11.23|9.83|0
1660246800000|2022-08-11 19:40:00|11.36|9.96|11.39|9.99|11.41|10.01|11.32|9.92|0
1660247100000|2022-08-11 19:45:00|11.38|9.98|11.39|9.99|11.46|10.06|11.37|9.97|0
1660247400000|2022-08-11 19:50:00|11.44|10.04|11.24|9.84|11.44|10.04|11.24|9.84|0
1660247700000|2022-08-11 19:55:00|11.26|9.86|11.26|9.86|11.37|9.97|11.23|9.83|0
1660248000000|2022-08-11 20:00:00|11.19|9.79|11.12|9.72|11.2|9.8|11.12|9.72|0
1660248300000|2022-08-11 20:05:00|11.13|9.73|11.15|9.75|11.16|9.76|11.12|9.72|0
1660248600000|2022-08-11 20:10:00|11.16|9.76|11.16|9.76|11.18|9.78|11.12|9.72|0
1660248900000|2022-08-11 20:15:00|11.24|9.64|11.23|9.63|11.25|9.65|11.22|9.62|0
1660249200000|2022-08-11 20:20:00|11.22|9.62|11.21|9.61|11.23|9.63|11.2|9.6|0
1660249500000|2022-08-11 20:25:00|11.2|9.6|11.15|9.55|11.2|9.6|11.15|9.55|0
1660249800000|2022-08-11 20:30:00|11.14|9.54|11.16|9.56|11.17|9.57|11.14|9.54|0
1660250100000|2022-08-11 20:35:00|11.17|9.57|11.21|9.61|11.21|9.61|11.16|9.56|0
1660250400000|2022-08-11 20:40:00|11.2|9.6|11.17|9.57|11.2|9.6|11.17|9.57|0
1660250700000|2022-08-11 20:45:00|11.18|9.58|11.18|9.58|11.19|9.59|11.18|9.58|0
1660251000000|2022-08-11 20:50:00|11.17|9.57|11.19|9.59|11.19|9.59|11.17|9.57|0
1660251300000|2022-08-11 20:55:00|11.18|9.58|11.16|9.56|11.18|9.58|11.16|9.56|0
1660251600000|2022-08-11 21:00:00|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1660251900000|2022-08-11 21:05:00|11.18|9.58|11.19|9.59|11.19|9.59|11.17|9.57|0
1660252200000|2022-08-11 21:10:00|11.2|9.6|11.19|9.59|11.2|9.6|11.18|9.58|0
1660252500000|2022-08-11 21:15:00|11.18|9.58|11.18|9.58|11.18|9.58|11.17|9.57|0
1660252800000|2022-08-11 21:20:00|11.17|9.57|11.18|9.58|11.19|9.59|11.17|9.57|0
1660253100000|2022-08-11 21:25:00|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1660253400000|2022-08-11 21:30:00|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1660254000000|2022-08-11 21:40:00|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1660254600000|2022-08-11 21:50:00|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1660254900000|2022-08-11 21:55:00|11.17|9.57|11.16|9.56|11.17|9.57|11.16|9.56|0
1660255200000|2022-08-11 22:00:00|11.17|9.57|11.23|9.63|11.24|9.64|11.15|9.55|0
1660255500000|2022-08-11 22:05:00|11.22|9.62|11.22|9.62|11.23|9.63|11.21|9.61|0
1660255800000|2022-08-11 22:10:00|11.21|9.61|11.19|9.59|11.22|9.62|11.19|9.59|0
1660256100000|2022-08-11 22:15:00|11.18|9.58|11.25|9.65|11.25|9.65|11.17|9.57|0
1660256400000|2022-08-11 22:20:00|11.24|9.64|11.22|9.62|11.25|9.65|11.22|9.62|0
1660256700000|2022-08-11 22:25:00|11.23|9.63|11.25|9.65|11.25|9.65|11.23|9.63|0
1660257000000|2022-08-11 22:30:00|11.26|9.66|11.23|9.63|11.27|9.67|11.23|9.63|0
1660257300000|2022-08-11 22:35:00|11.24|9.64|11.27|9.67|11.28|9.68|11.24|9.64|0
1660257600000|2022-08-11 22:40:00|11.26|9.66|11.3|9.7|11.3|9.7|11.26|9.66|0
1660257900000|2022-08-11 22:45:00|11.29|9.69|11.28|9.68|11.29|9.69|11.27|9.67|0
1660258200000|2022-08-11 22:50:00|11.29|9.69|11.27|9.67|11.29|9.69|11.27|9.67|0
1660258500000|2022-08-11 22:55:00|11.26|9.66|11.25|9.65|11.27|9.67|11.25|9.65|0
1660258800000|2022-08-11 23:00:00|11.26|9.66|11.27|9.67|11.27|9.67|11.25|9.65|0
1660259100000|2022-08-11 23:05:00|11.28|9.68|11.26|9.66|11.29|9.69|11.25|9.65|0
1660259400000|2022-08-11 23:10:00|11.25|9.65|11.25|9.65|11.26|9.66|11.25|9.65|0
1660259700000|2022-08-11 23:15:00|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1660260000000|2022-08-11 23:20:00|11.25|9.65|11.24|9.64|11.26|9.66|11.24|9.64|0
1660260300000|2022-08-11 23:25:00|11.23|9.63|11.22|9.62|11.24|9.64|11.21|9.61|0
1660260600000|2022-08-11 23:30:00|11.23|9.63|11.23|9.63|11.25|9.65|11.23|9.63|0
1660260900000|2022-08-11 23:35:00|11.24|9.64|11.23|9.63|11.24|9.64|11.22|9.62|0
1660261200000|2022-08-11 23:40:00|11.24|9.64|11.25|9.65|11.26|9.66|11.23|9.63|0
1660261500000|2022-08-11 23:45:00|11.24|9.64|11.23|9.63|11.25|9.65|11.22|9.62|0
1660261800000|2022-08-11 23:50:00|11.24|9.64|11.25|9.65|11.26|9.66|11.24|9.64|0
1660262100000|2022-08-11 23:55:00|11.24|9.64|11.23|9.63|11.26|9.66|11.22|9.62|0
1660262400000|2022-08-12 00:00:00|11.21|9.61|11.17|9.57|11.21|9.61|11.07|9.47|0
1660262700000|2022-08-12 00:05:00|11.16|9.56|11.24|9.64|11.25|9.65|11.16|9.56|0
1660263000000|2022-08-12 00:10:00|11.25|9.65|11.25|9.65|11.3|9.7|11.23|9.63|0
1660263300000|2022-08-12 00:15:00|11.26|9.66|11.24|9.64|11.26|9.66|11.21|9.61|0
1660263600000|2022-08-12 00:20:00|11.23|9.63|11.23|9.63|11.25|9.65|11.22|9.62|0
1660263900000|2022-08-12 00:25:00|11.22|9.62|11.25|9.65|11.27|9.67|11.22|9.62|0
1660264200000|2022-08-12 00:30:00|11.24|9.64|11.26|9.66|11.28|9.68|11.24|9.64|0
1660264500000|2022-08-12 00:35:00|11.28|9.68|11.31|9.71|11.32|9.72|11.28|9.68|0
1660264800000|2022-08-12 00:40:00|11.3|9.7|11.31|9.71|11.32|9.72|11.3|9.7|0
1660265100000|2022-08-12 00:45:00|11.32|9.72|11.37|9.77|11.37|9.77|11.32|9.72|0
1660265400000|2022-08-12 00:50:00|11.36|9.76|11.34|9.74|11.38|9.78|11.33|9.73|0
1660265700000|2022-08-12 00:55:00|11.35|9.75|11.36|9.76|11.36|9.76|11.33|9.73|0
1660266000000|2022-08-12 01:00:00|11.35|9.75|11.33|9.73|11.37|9.77|11.33|9.73|0
1660266300000|2022-08-12 01:05:00|11.34|9.74|11.34|9.74|11.34|9.74|11.31|9.71|0
1660266600000|2022-08-12 01:10:00|11.33|9.73|11.35|9.75|11.37|9.77|11.32|9.72|0
1660266900000|2022-08-12 01:15:00|11.36|9.76|11.31|9.71|11.36|9.76|11.29|9.69|0
1660267200000|2022-08-12 01:20:00|11.32|9.72|11.25|9.65|11.32|9.72|11.24|9.64|0
1660267500000|2022-08-12 01:25:00|11.24|9.64|11.22|9.62|11.26|9.66|11.22|9.62|0
1660267800000|2022-08-12 01:30:00|11.21|9.61|11.22|9.62|11.23|9.63|11.21|9.61|0
1660268100000|2022-08-12 01:35:00|11.23|9.63|11.21|9.61|11.24|9.64|11.21|9.61|0
1660268400000|2022-08-12 01:40:00|11.22|9.62|11.27|9.67|11.27|9.67|11.22|9.62|0
1660268700000|2022-08-12 01:45:00|11.26|9.66|11.26|9.66|11.27|9.67|11.24|9.64|0
1660269000000|2022-08-12 01:50:00|11.27|9.67|11.28|9.68|11.29|9.69|11.26|9.66|0
1660269300000|2022-08-12 01:55:00|11.29|9.69|11.28|9.68|11.3|9.7|11.26|9.66|0
1660269600000|2022-08-12 02:00:00|11.27|9.67|11.27|9.67|11.29|9.69|11.24|9.64|0
1660269900000|2022-08-12 02:05:00|11.28|9.68|11.24|9.64|11.28|9.68|11.22|9.62|0
1660270200000|2022-08-12 02:10:00|11.25|9.65|11.26|9.66|11.26|9.66|11.23|9.63|0
1660270500000|2022-08-12 02:15:00|11.25|9.65|11.24|9.64|11.25|9.65|11.22|9.62|0
1660270800000|2022-08-12 02:20:00|11.25|9.65|11.22|9.62|11.25|9.65|11.21|9.61|0
1660271100000|2022-08-12 02:25:00|11.23|9.63|11.27|9.67|11.27|9.67|11.21|9.61|0
1660271400000|2022-08-12 02:30:00|11.26|9.66|11.23|9.63|11.26|9.66|11.21|9.61|0
1660271700000|2022-08-12 02:35:00|11.22|9.62|11.24|9.64|11.24|9.64|11.21|9.61|0
1660272000000|2022-08-12 02:40:00|11.25|9.65|11.24|9.64|11.25|9.65|11.23|9.63|0
1660272300000|2022-08-12 02:45:00|11.23|9.63|11.22|9.62|11.25|9.65|11.22|9.62|0
1660272600000|2022-08-12 02:50:00|11.21|9.61|11.2|9.6|11.22|9.62|11.19|9.59|0
1660272900000|2022-08-12 02:55:00|11.19|9.59|11.18|9.58|11.2|9.6|11.17|9.57|0
1660273200000|2022-08-12 03:00:00|11.17|9.57|11.16|9.56|11.17|9.57|11.13|9.53|0
1660273500000|2022-08-12 03:05:00|11.17|9.57|11.16|9.56|11.18|9.58|11.15|9.55|0
1660273800000|2022-08-12 03:10:00|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1660274100000|2022-08-12 03:15:00|11.17|9.57|11.17|9.57|11.18|9.58|11.15|9.55|0
1660274400000|2022-08-12 03:20:00|11.16|9.56|11.19|9.59|11.19|9.59|11.16|9.56|0
1660274700000|2022-08-12 03:25:00|11.2|9.6|11.18|9.58|11.2|9.6|11.17|9.57|0
1660275000000|2022-08-12 03:30:00|11.19|9.59|11.18|9.58|11.19|9.59|11.17|9.57|0
1660275300000|2022-08-12 03:35:00|11.19|9.59|11.18|9.58|11.21|9.61|11.18|9.58|0
1660275600000|2022-08-12 03:40:00|11.19|9.59|11.16|9.56|11.19|9.59|11.15|9.55|0
1660275900000|2022-08-12 03:45:00|11.15|9.55|11.16|9.56|11.17|9.57|11.15|9.55|0
1660276200000|2022-08-12 03:50:00|11.17|9.57|11.16|9.56|11.18|9.58|11.16|9.56|0
1660276500000|2022-08-12 03:55:00|11.15|9.55|11.15|9.55|11.16|9.56|11.14|9.54|0
1660276800000|2022-08-12 04:00:00|11.16|9.56|11.14|9.54|11.16|9.56|11.12|9.52|0
1660277100000|2022-08-12 04:05:00|11.15|9.55|11.14|9.54|11.15|9.55|11.13|9.53|0
1660277400000|2022-08-12 04:10:00|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1660277700000|2022-08-12 04:15:00|11.13|9.53|11.15|9.55|11.16|9.56|11.13|9.53|0
1660278000000|2022-08-12 04:20:00|11.16|9.56|11.16|9.56|11.16|9.56|11.15|9.55|0
1660278300000|2022-08-12 04:25:00|11.14|9.54|11.14|9.54|11.15|9.55|11.13|9.53|0
1660278600000|2022-08-12 04:30:00|11.15|9.55|11.16|9.56|11.18|9.58|11.15|9.55|0
1660278900000|2022-08-12 04:35:00|11.14|9.54|11.14|9.54|11.15|9.55|11.12|9.52|0
1660279200000|2022-08-12 04:40:00|11.12|9.52|11.12|9.52|11.13|9.53|11.12|9.52|0
1660279500000|2022-08-12 04:45:00|11.13|9.53|11.14|9.54|11.15|9.55|11.13|9.53|0
1660279800000|2022-08-12 04:50:00|11.15|9.55|11.15|9.55|11.15|9.55|11.13|9.53|0
1660280100000|2022-08-12 04:55:00|11.16|9.56|11.17|9.57|11.17|9.57|11.15|9.55|0
1660280400000|2022-08-12 05:00:00|11.16|9.56|11.12|9.52|11.17|9.57|11.1|9.5|0
1660280700000|2022-08-12 05:05:00|11.13|9.53|11.13|9.53|11.14|9.54|11.11|9.51|0
1660281000000|2022-08-12 05:10:00|11.12|9.52|11.11|9.51|11.14|9.54|11.11|9.51|0
1660281300000|2022-08-12 05:15:00|11.12|9.52|11.14|9.54|11.16|9.56|11.11|9.51|0
1660281600000|2022-08-12 05:20:00|11.15|9.55|11.12|9.52|11.15|9.55|11.11|9.51|0
1660281900000|2022-08-12 05:25:00|11.11|9.51|11.11|9.51|11.12|9.52|11.08|9.48|0
1660282200000|2022-08-12 05:30:00|11.1|9.5|11.11|9.51|11.11|9.51|11.08|9.48|0
1660282500000|2022-08-12 05:35:00|11.1|9.5|11.11|9.51|11.13|9.53|11.09|9.49|0
1660282800000|2022-08-12 05:40:00|11.1|9.5|11.13|9.53|11.14|9.54|11.1|9.5|0
1660283100000|2022-08-12 05:45:00|11.14|9.54|11.13|9.53|11.14|9.54|11.12|9.52|0
1660283400000|2022-08-12 05:50:00|11.12|9.52|11.1|9.5|11.12|9.52|11.1|9.5|0
1660283700000|2022-08-12 05:55:00|11.09|9.49|11.07|9.47|11.09|9.49|11.06|9.46|0
1660284000000|2022-08-12 06:00:00|11.06|9.46|11.04|9.44|11.08|9.48|11.03|9.43|0
1660284300000|2022-08-12 06:05:00|11.03|9.43|10.99|9.39|11.03|9.43|10.98|9.38|0
1660284600000|2022-08-12 06:10:00|11|9.4|11.03|9.43|11.03|9.43|11|9.4|0
1660284900000|2022-08-12 06:15:00|11.02|9.42|11.04|9.44|11.04|9.44|11.02|9.42|0
1660285200000|2022-08-12 06:20:00|11.03|9.43|11.07|9.47|11.08|9.48|11.03|9.43|0
1660285500000|2022-08-12 06:25:00|11.06|9.46|11.05|9.45|11.07|9.47|11.04|9.44|0
1660285800000|2022-08-12 06:30:00|11.06|9.46|11.18|9.58|11.2|9.6|11.03|9.43|0
1660286100000|2022-08-12 06:35:00|11.17|9.57|11.19|9.59|11.2|9.6|11.17|9.57|0
1660286400000|2022-08-12 06:40:00|11.18|9.58|11.19|9.59|11.19|9.59|11.17|9.57|0
1660286700000|2022-08-12 06:45:00|11.18|9.58|11.21|9.61|11.22|9.62|11.18|9.58|0
1660287000000|2022-08-12 06:50:00|11.22|9.62|11.19|9.59|11.22|9.62|11.19|9.59|0
1660287300000|2022-08-12 06:55:00|11.2|9.6|11.23|9.63|11.43|9.83|11.2|9.6|0
1660287600000|2022-08-12 07:00:00|11.24|9.64|11.29|9.69|11.32|9.72|11.22|9.62|0
1660287900000|2022-08-12 07:05:00|11.19|9.79|11.19|9.79|11.19|9.79|11.14|9.74|0
1660288200000|2022-08-12 07:10:00|11.18|9.78|11.17|9.77|11.18|9.78|11.12|9.72|0
1660288500000|2022-08-12 07:15:00|11.16|9.76|11.12|9.72|11.2|9.8|11.12|9.72|0
1660288800000|2022-08-12 07:20:00|11.11|9.71|11.08|9.68|11.11|9.71|11.05|9.65|0
1660289100000|2022-08-12 07:25:00|11.09|9.69|10.94|9.54|11.09|9.69|10.94|9.54|0
1660289400000|2022-08-12 07:30:00|10.96|9.56|10.93|9.53|10.98|9.58|10.93|9.53|0
1660289700000|2022-08-12 07:35:00|10.94|9.54|10.89|9.49|10.95|9.55|10.87|9.47|0
1660290000000|2022-08-12 07:40:00|10.9|9.5|10.86|9.46|10.92|9.52|10.85|9.45|0
1660290300000|2022-08-12 07:45:00|10.85|9.45|10.82|9.42|10.86|9.46|10.79|9.39|0
1660290600000|2022-08-12 07:50:00|10.81|9.41|10.76|9.36|10.81|9.41|10.75|9.35|0
1660290900000|2022-08-12 07:55:00|10.77|9.37|10.81|9.41|10.81|9.41|10.75|9.35|0
1660291200000|2022-08-12 08:00:00|10.8|9.4|10.84|9.44|10.84|9.44|10.79|9.39|0
1660291500000|2022-08-12 08:05:00|10.83|9.43|10.86|9.46|10.87|9.47|10.83|9.43|0
1660291800000|2022-08-12 08:10:00|10.87|9.47|10.83|9.43|10.89|9.49|10.83|9.43|0
1660292100000|2022-08-12 08:15:00|10.84|9.44|10.83|9.43|10.85|9.45|10.82|9.42|0
1660292400000|2022-08-12 08:20:00|10.82|9.42|10.81|9.41|10.82|9.42|10.8|9.4|0
1660292700000|2022-08-12 08:25:00|10.82|9.42|10.79|9.39|10.83|9.43|10.79|9.39|0
1660293000000|2022-08-12 08:30:00|10.8|9.4|10.79|9.39|10.8|9.4|10.75|9.35|0
1660293300000|2022-08-12 08:35:00|10.8|9.4|10.77|9.37|10.8|9.4|10.77|9.37|0
1660293600000|2022-08-12 08:40:00|10.76|9.36|10.73|9.33|10.76|9.36|10.72|9.32|0
1660293900000|2022-08-12 08:45:00|10.74|9.34|10.91|9.51|11.22|9.82|10.74|9.34|0
1660294200000|2022-08-12 08:50:00|10.92|9.52|10.98|9.58|10.98|9.58|10.91|9.51|0
1660294500000|2022-08-12 08:55:00|10.99|9.59|11.03|9.63|11.04|9.64|10.98|9.58|0
1660294800000|2022-08-12 09:00:00|11.02|9.62|10.99|9.59|11.03|9.63|10.99|9.59|0
1660295100000|2022-08-12 09:05:00|11|9.6|11.02|9.62|11.04|9.64|10.98|9.58|0
1660295400000|2022-08-12 09:10:00|11.03|9.63|11|9.6|11.03|9.63|10.99|9.59|0
1660295700000|2022-08-12 09:15:00|11.02|9.62|11.01|9.61|11.02|9.62|10.98|9.58|0
1660296000000|2022-08-12 09:20:00|11.02|9.62|11.01|9.61|11.02|9.62|10.99|9.59|0
1660296300000|2022-08-12 09:25:00|11|9.6|11.04|9.64|11.05|9.65|11|9.6|0
1660296600000|2022-08-12 09:30:00|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1660296900000|2022-08-12 09:35:00|11.02|9.62|10.98|9.58|11.02|9.62|10.98|9.58|0
1660297200000|2022-08-12 09:40:00|10.97|9.57|10.99|9.59|10.99|9.59|10.95|9.55|0
1660297500000|2022-08-12 09:45:00|10.98|9.58|10.97|9.57|10.99|9.59|10.95|9.55|0
1660297800000|2022-08-12 09:50:00|10.96|9.56|10.93|9.53|10.97|9.57|10.92|9.52|0
1660298100000|2022-08-12 09:55:00|10.92|9.52|10.96|9.56|10.96|9.56|10.91|9.51|0
1660298400000|2022-08-12 10:00:00|10.95|9.55|11.03|9.63|11.05|9.65|10.95|9.55|0
1660298700000|2022-08-12 10:05:00|11.04|9.64|11.06|9.66|11.08|9.68|11.04|9.64|0
1660299000000|2022-08-12 10:10:00|11.07|9.67|11.09|9.69|11.12|9.72|11.06|9.66|0
1660299300000|2022-08-12 10:15:00|11.1|9.7|11.14|9.74|11.15|9.75|11.09|9.69|0
1660299600000|2022-08-12 10:20:00|11.13|9.73|11.16|9.76|11.17|9.77|11.13|9.73|0
1660299900000|2022-08-12 10:25:00|11.15|9.75|11.13|9.73|11.16|9.76|11.12|9.72|0
1660300200000|2022-08-12 10:30:00|11.12|9.72|11.09|9.69|11.14|9.74|11.09|9.69|0
1660300500000|2022-08-12 10:35:00|11.08|9.68|11.13|9.73|11.13|9.73|11.08|9.68|0
1660300800000|2022-08-12 10:40:00|11.12|9.72|11.15|9.75|11.17|9.77|11.11|9.71|0
1660301100000|2022-08-12 10:45:00|11.16|9.76|10.87|9.47|11.16|9.76|10.85|9.45|0
1660301400000|2022-08-12 10:50:00|10.86|9.46|10.85|9.45|10.89|9.49|10.85|9.45|0
1660301700000|2022-08-12 10:55:00|10.86|9.46|10.88|9.48|10.92|9.52|10.85|9.45|0
1660302000000|2022-08-12 11:00:00|10.89|9.49|11|9.6|11|9.6|10.89|9.49|0
1660302300000|2022-08-12 11:05:00|11.01|9.61|10.97|9.57|11.03|9.63|10.96|9.56|0
1660302600000|2022-08-12 11:10:00|10.96|9.56|10.93|9.53|10.99|9.59|10.92|9.52|0
1660302900000|2022-08-12 11:15:00|10.94|9.54|10.96|9.56|10.98|9.58|10.93|9.53|0
1660303200000|2022-08-12 11:20:00|10.97|9.57|10.98|9.58|11.02|9.62|10.97|9.57|0
1660303500000|2022-08-12 11:25:00|10.99|9.59|10.93|9.53|10.99|9.59|10.92|9.52|0
1660303800000|2022-08-12 11:30:00|10.94|9.54|10.91|9.51|10.95|9.55|10.9|9.5|0
1660304100000|2022-08-12 11:35:00|10.92|9.52|10.9|9.5|10.92|9.52|10.89|9.49|0
1660304400000|2022-08-12 11:40:00|10.91|9.51|10.93|9.53|10.94|9.54|10.9|9.5|0
1660304700000|2022-08-12 11:45:00|10.94|9.54|10.94|9.54|10.95|9.55|10.89|9.49|0
1660305000000|2022-08-12 11:50:00|10.95|9.55|10.88|9.48|10.96|9.56|10.87|9.47|0
1660305300000|2022-08-12 11:55:00|10.87|9.47|10.89|9.49|10.89|9.49|10.86|9.46|0
1660305600000|2022-08-12 12:00:00|10.88|9.48|10.92|9.52|10.93|9.53|10.87|9.47|0
1660305900000|2022-08-12 12:05:00|10.93|9.53|10.9|9.5|10.95|9.55|10.9|9.5|0
1660306200000|2022-08-12 12:10:00|10.89|9.49|10.87|9.47|10.92|9.52|10.87|9.47|0
1660306500000|2022-08-12 12:15:00|10.86|9.46|10.78|9.38|10.87|9.47|10.78|9.38|0
1660306800000|2022-08-12 12:20:00|10.79|9.39|10.78|9.38|10.79|9.39|10.73|9.33|0
1660307100000|2022-08-12 12:25:00|10.77|9.37|10.81|9.41|10.81|9.41|10.77|9.37|0
1660307400000|2022-08-12 12:30:00|10.8|9.4|10.74|9.34|10.81|9.41|10.73|9.33|0
1660307700000|2022-08-12 12:35:00|10.73|9.33|10.72|9.32|10.76|9.36|10.71|9.31|0
1660308000000|2022-08-12 12:40:00|10.71|9.31|10.8|9.4|10.8|9.4|10.71|9.31|0
1660308300000|2022-08-12 12:45:00|10.79|9.39|10.75|9.35|10.83|9.43|10.75|9.35|0
1660308600000|2022-08-12 12:50:00|10.74|9.34|10.75|9.35|10.76|9.36|10.72|9.32|0
1660308900000|2022-08-12 12:55:00|10.76|9.36|10.72|9.32|10.77|9.37|10.72|9.32|0
1660309200000|2022-08-12 13:00:00|10.71|9.31|10.69|9.29|10.71|9.31|10.67|9.27|0
1660309500000|2022-08-12 13:05:00|10.7|9.3|10.72|9.32|10.72|9.32|10.67|9.27|0
1660309800000|2022-08-12 13:10:00|10.71|9.31|10.62|9.22|10.76|9.36|10.61|9.21|0
1660310100000|2022-08-12 13:15:00|10.63|9.23|10.68|9.28|10.69|9.29|10.63|9.23|0
1660310400000|2022-08-12 13:20:00|10.69|9.29|10.7|9.3|10.71|9.31|10.66|9.26|0
1660310700000|2022-08-12 13:25:00|10.69|9.29|10.73|9.33|10.73|9.33|10.68|9.28|0
1660311000000|2022-08-12 13:30:00|10.74|9.34|10.91|9.51|10.98|9.58|10.69|9.29|0
1660311300000|2022-08-12 13:35:00|10.88|9.48|10.87|9.47|11.04|9.64|10.86|9.46|0
1660311600000|2022-08-12 13:40:00|10.88|9.48|10.73|9.33|10.88|9.48|10.7|9.3|0
1660311900000|2022-08-12 13:45:00|10.72|9.32|10.94|9.54|10.97|9.57|10.72|9.32|0
1660312200000|2022-08-12 13:50:00|10.92|9.52|10.85|9.45|10.95|9.55|10.77|9.37|0
1660312500000|2022-08-12 13:55:00|10.86|9.46|10.77|9.37|10.89|9.49|10.74|9.34|0
1660312800000|2022-08-12 14:00:00|10.9|9.5|10.99|9.59|11.14|9.74|10.88|9.48|0
1660313100000|2022-08-12 14:05:00|10.98|9.58|10.92|9.52|11.08|9.68|10.85|9.45|0
1660313400000|2022-08-12 14:10:00|10.9|9.5|11.07|9.67|11.1|9.7|10.82|9.42|0
1660313700000|2022-08-12 14:15:00|11.05|9.65|10.9|9.5|11.12|9.72|10.9|9.5|0
1660314000000|2022-08-12 14:20:00|10.89|9.49|10.56|9.16|11|9.6|10.54|9.14|0
1660314300000|2022-08-12 14:25:00|10.55|9.15|10.55|9.15|10.65|9.25|10.54|9.14|0
1660314600000|2022-08-12 14:30:00|10.54|9.14|10.56|9.16|10.63|9.23|10.5|9.1|0
1660314900000|2022-08-12 14:35:00|10.58|9.18|10.65|9.25|10.69|9.29|10.49|9.09|0
1660315200000|2022-08-12 14:40:00|10.64|9.24|10.67|9.27|10.72|9.32|10.62|9.22|0
1660315500000|2022-08-12 14:45:00|10.66|9.26|10.68|9.28|10.74|9.34|10.62|9.22|0
1660315800000|2022-08-12 14:50:00|10.69|9.29|10.46|9.06|10.7|9.3|10.44|9.04|0
1660316100000|2022-08-12 14:55:00|10.45|9.05|10.42|9.02|10.5|9.1|10.41|9.01|0
1660316400000|2022-08-12 15:00:00|10.41|9.01|10.32|8.92|10.44|9.04|10.23|8.83|0
1660316700000|2022-08-12 15:05:00|10.31|8.91|10.35|8.95|10.39|8.99|10.28|8.88|0
1660317000000|2022-08-12 15:10:00|10.36|8.96|10.29|8.89|10.36|8.96|10.27|8.87|0
1660317300000|2022-08-12 15:15:00|10.3|8.9|10.27|8.87|10.33|8.93|10.16|8.76|0
1660317600000|2022-08-12 15:20:00|10.26|8.86|10.23|8.83|10.26|8.86|10.19|8.79|0
1660317900000|2022-08-12 15:25:00|10.24|8.84|10.44|9.04|10.52|9.12|10.18|8.78|0
1660318200000|2022-08-12 15:30:00|10.42|9.02|10.41|9.01|10.46|9.06|10.4|9|0
1660318500000|2022-08-12 15:35:00|10.42|9.02|10.39|8.99|10.43|9.03|10.35|8.95|0
1660318800000|2022-08-12 15:40:00|10.4|9|10.44|9.04|10.46|9.06|10.4|9|0
1660319100000|2022-08-12 15:45:00|10.45|9.05|10.44|9.04|10.45|9.05|10.39|8.99|0
1660319400000|2022-08-12 15:50:00|10.43|9.03|10.41|9.01|10.47|9.07|10.41|9.01|0
1660319700000|2022-08-12 15:55:00|10.4|9|10.44|9.04|10.45|9.05|10.37|8.97|0
1660320000000|2022-08-12 16:00:00|10.43|9.03|10.36|8.96|10.45|9.05|10.34|8.94|0
1660320300000|2022-08-12 16:05:00|10.35|8.95|10.31|8.91|10.37|8.97|10.31|8.91|0
1660320600000|2022-08-12 16:10:00|10.3|8.9|10.34|8.94|10.34|8.94|10.27|8.87|0
1660320900000|2022-08-12 16:15:00|10.33|8.93|10.3|8.9|10.33|8.93|10.28|8.88|0
1660321200000|2022-08-12 16:20:00|10.29|8.89|10.26|8.86|10.31|8.91|10.24|8.84|0
1660321500000|2022-08-12 16:25:00|10.25|8.85|10.24|8.84|10.29|8.89|10.24|8.84|0
1660321800000|2022-08-12 16:30:00|10.25|8.85|10.26|8.86|10.28|8.88|10.24|8.84|0
1660322100000|2022-08-12 16:35:00|10.25|8.85|10.26|8.86|10.27|8.87|10.22|8.82|0
1660322400000|2022-08-12 16:40:00|10.27|8.87|10.24|8.84|10.29|8.89|10.24|8.84|0
1660322700000|2022-08-12 16:45:00|10.23|8.83|10.23|8.83|10.25|8.85|10.22|8.82|0
1660323000000|2022-08-12 16:50:00|10.24|8.84|10.24|8.84|10.26|8.86|10.21|8.81|0
1660323300000|2022-08-12 16:55:00|10.23|8.83|10.25|8.85|10.27|8.87|10.23|8.83|0
1660323600000|2022-08-12 17:00:00|10.24|8.84|10.25|8.85|10.28|8.88|10.22|8.82|0
1660323900000|2022-08-12 17:05:00|10.24|8.84|10.18|8.78|10.26|8.86|10.18|8.78|0
1660324200000|2022-08-12 17:10:00|10.17|8.77|10.19|8.79|10.21|8.81|10.17|8.77|0
1660324500000|2022-08-12 17:15:00|10.2|8.8|10.17|8.77|10.2|8.8|10.16|8.76|0
1660324800000|2022-08-12 17:20:00|10.16|8.76|10.16|8.76|10.18|8.78|10.15|8.75|0
1660325100000|2022-08-12 17:25:00|10.15|8.75|10.16|8.76|10.17|8.77|10.13|8.73|0
1660325400000|2022-08-12 17:30:00|10.15|8.75|10.14|8.74|10.18|8.78|10.13|8.73|0
1660325700000|2022-08-12 17:35:00|10.13|8.73|10.15|8.75|10.17|8.77|10.13|8.73|0
1660326000000|2022-08-12 17:40:00|10.16|8.76|10.14|8.74|10.16|8.76|10.13|8.73|0
1660326300000|2022-08-12 17:45:00|10.13|8.73|10.12|8.72|10.14|8.74|10.11|8.71|0
1660326600000|2022-08-12 17:50:00|10.11|8.71|10.08|8.68|10.12|8.72|10.05|8.65|0
1660326900000|2022-08-12 17:55:00|10.09|8.69|10.09|8.69|10.11|8.71|10.08|8.68|0
1660327200000|2022-08-12 18:00:00|10.1|8.7|10.38|8.98|10.39|8.99|10.08|8.68|0
1660327500000|2022-08-12 18:05:00|10.39|8.99|10.39|8.99|10.4|9|10.38|8.98|0
1660327800000|2022-08-12 18:10:00|10.4|9|10.36|8.96|10.4|9|10.36|8.96|0
1660328100000|2022-08-12 18:15:00|10.37|8.97|10.34|8.94|10.37|8.97|10.32|8.92|0
1660328400000|2022-08-12 18:20:00|10.35|8.95|10.35|8.95|10.36|8.96|10.33|8.93|0
1660328700000|2022-08-12 18:25:00|10.34|8.94|10.29|8.89|10.36|8.96|10.28|8.88|0
1660329000000|2022-08-12 18:30:00|10.28|8.88|10.14|8.74|10.29|8.89|10.14|8.74|0
1660329300000|2022-08-12 18:35:00|10.15|8.75|10.21|8.81|10.22|8.82|10.15|8.75|0
1660329600000|2022-08-12 18:40:00|10.2|8.8|10.18|8.78|10.21|8.81|10.17|8.77|0
1660329900000|2022-08-12 18:45:00|10.17|8.77|10.17|8.77|10.18|8.78|10.16|8.76|0
1660330200000|2022-08-12 18:50:00|10.16|8.76|10.2|8.8|10.21|8.81|10.15|8.75|0
1660330500000|2022-08-12 18:55:00|10.21|8.81|10.16|8.76|10.22|8.82|10.15|8.75|0
1660330800000|2022-08-12 19:00:00|10.17|8.77|10.13|8.73|10.19|8.79|10.12|8.72|0
1660331100000|2022-08-12 19:05:00|10.14|8.74|10.08|8.68|10.14|8.74|10.07|8.67|0
1660331400000|2022-08-12 19:10:00|10.07|8.67|10.02|8.62|10.08|8.68|9.99|8.59|0
1660331700000|2022-08-12 19:15:00|10.03|8.63|10|8.6|10.04|8.64|9.97|8.57|0
1660332000000|2022-08-12 19:20:00|10.01|8.61|10.06|8.66|10.09|8.69|10.01|8.61|0
1660332300000|2022-08-12 19:25:00|10.07|8.67|10.24|8.84|10.45|9.05|10.06|8.66|0
1660332600000|2022-08-12 19:30:00|10.25|8.85|10.28|8.88|10.29|8.89|10.21|8.81|0
1660332900000|2022-08-12 19:35:00|10.27|8.87|10.26|8.86|10.29|8.89|10.24|8.84|0
1660333200000|2022-08-12 19:40:00|10.25|8.85|10.17|8.77|10.26|8.86|10.17|8.77|0
1660333500000|2022-08-12 19:45:00|10.18|8.78|10.17|8.77|10.25|8.85|10.17|8.77|0
1660333800000|2022-08-12 19:50:00|10.15|8.75|10.18|8.78|10.22|8.82|10.15|8.75|0
1660334100000|2022-08-12 19:55:00|10.17|8.77|10.08|8.68|10.19|8.79|10.05|8.65|0
1660334400000|2022-08-12 20:00:00|10.1|8.7|10.18|8.78|10.18|8.78|10.08|8.68|0
1660334700000|2022-08-12 20:05:00|10.19|8.79|10.21|8.81|10.22|8.82|10.18|8.78|0
1660335000000|2022-08-12 20:10:00|10.22|8.82|10.2|8.8|10.22|8.82|10.2|8.8|0
1660523700000|2022-08-15 00:35:00|10.5|8.9|10.53|8.93|10.53|8.93|10.5|8.9|0
1660524000000|2022-08-15 00:40:00|10.54|8.94|10.52|8.92|10.54|8.94|10.52|8.92|0
1660524300000|2022-08-15 00:45:00|10.51|8.91|10.5|8.9|10.53|8.93|10.49|8.89|0
1660524600000|2022-08-15 00:50:00|10.49|8.89|10.48|8.88|10.51|8.91|10.48|8.88|0
1660524900000|2022-08-15 00:55:00|10.47|8.87|10.51|8.91|10.51|8.91|10.47|8.87|0
1660525200000|2022-08-15 01:00:00|10.5|8.9|10.53|8.93|10.53|8.93|10.49|8.89|0
1660525500000|2022-08-15 01:05:00|10.54|8.94|10.57|8.97|10.57|8.97|10.53|8.93|0
1660525800000|2022-08-15 01:10:00|10.56|8.96|10.58|8.98|10.59|8.99|10.56|8.96|0
1660526100000|2022-08-15 01:15:00|10.57|8.97|10.55|8.95|10.58|8.98|10.55|8.95|0
1660526400000|2022-08-15 01:20:00|10.56|8.96|10.52|8.92|10.57|8.97|10.52|8.92|0
1660526700000|2022-08-15 01:25:00|10.51|8.91|10.51|8.91|10.53|8.93|10.5|8.9|0
1660527000000|2022-08-15 01:30:00|10.5|8.9|10.48|8.88|10.51|8.91|10.48|8.88|0
1660527300000|2022-08-15 01:35:00|10.47|8.87|10.48|8.88|10.48|8.88|10.45|8.85|0
1660527600000|2022-08-15 01:40:00|10.47|8.87|10.43|8.83|10.48|8.88|10.43|8.83|0
1660527900000|2022-08-15 01:45:00|10.44|8.84|10.42|8.82|10.44|8.84|10.4|8.8|0
1660528200000|2022-08-15 01:50:00|10.41|8.81|10.42|8.82|10.42|8.82|10.4|8.8|0
1660528500000|2022-08-15 01:55:00|10.41|8.81|10.4|8.8|10.43|8.83|10.4|8.8|0
1660528800000|2022-08-15 02:00:00|10.41|8.81|10.45|8.85|10.45|8.85|10.41|8.81|0
1660529100000|2022-08-15 02:05:00|10.46|8.86|10.47|8.87|10.48|8.88|10.45|8.85|0
1660529400000|2022-08-15 02:10:00|10.48|8.88|10.52|8.92|10.52|8.92|10.47|8.87|0
1660529700000|2022-08-15 02:15:00|10.53|8.93|10.56|8.96|10.56|8.96|10.52|8.92|0
1660530000000|2022-08-15 02:20:00|10.57|8.97|10.53|8.93|10.57|8.97|10.53|8.93|0
1660530300000|2022-08-15 02:25:00|10.52|8.92|10.53|8.93|10.54|8.94|10.52|8.92|0
1660530600000|2022-08-15 02:30:00|10.52|8.92|10.53|8.93|10.55|8.95|10.52|8.92|0
1660530900000|2022-08-15 02:35:00|10.54|8.94|10.54|8.94|10.54|8.94|10.53|8.93|0
1660531200000|2022-08-15 02:40:00|10.53|8.93|10.52|8.92|10.54|8.94|10.52|8.92|0
1660531500000|2022-08-15 02:45:00|10.53|8.93|10.54|8.94|10.55|8.95|10.52|8.92|0
1660531800000|2022-08-15 02:50:00|10.55|8.95|10.54|8.94|10.56|8.96|10.54|8.94|0
1660532100000|2022-08-15 02:55:00|10.53|8.93|10.55|8.95|10.56|8.96|10.53|8.93|0
1660532400000|2022-08-15 03:00:00|10.56|8.96|10.55|8.95|10.56|8.96|10.54|8.94|0
1660532700000|2022-08-15 03:05:00|10.56|8.96|10.53|8.93|10.56|8.96|10.51|8.91|0
1660533000000|2022-08-15 03:10:00|10.52|8.92|10.48|8.88|10.52|8.92|10.47|8.87|0
1660533300000|2022-08-15 03:15:00|10.49|8.89|10.49|8.89|10.5|8.9|10.48|8.88|0
1660533600000|2022-08-15 03:20:00|10.5|8.9|10.5|8.9|10.51|8.91|10.48|8.88|0
1660533900000|2022-08-15 03:25:00|10.49|8.89|10.49|8.89|10.49|8.89|10.48|8.88|0
1660534200000|2022-08-15 03:30:00|10.48|8.88|10.49|8.89|10.49|8.89|10.48|8.88|0
1660534500000|2022-08-15 03:35:00|10.5|8.9|10.5|8.9|10.52|8.92|10.49|8.89|0
1660534800000|2022-08-15 03:40:00|10.49|8.89|10.49|8.89|10.5|8.9|10.47|8.87|0
1660535100000|2022-08-15 03:45:00|10.48|8.88|10.49|8.89|10.5|8.9|10.48|8.88|0
1660535400000|2022-08-15 03:50:00|10.48|8.88|10.48|8.88|10.5|8.9|10.47|8.87|0
1660535700000|2022-08-15 03:55:00|10.49|8.89|10.48|8.88|10.5|8.9|10.48|8.88|0
1660536000000|2022-08-15 04:00:00|10.47|8.87|10.47|8.87|10.48|8.88|10.47|8.87|0
1660536300000|2022-08-15 04:05:00|10.48|8.88|10.48|8.88|10.49|8.89|10.48|8.88|0
1660536600000|2022-08-15 04:10:00|10.49|8.89|10.48|8.88|10.49|8.89|10.47|8.87|0
1660536900000|2022-08-15 04:15:00|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1660537200000|2022-08-15 04:20:00|10.47|8.87|10.47|8.87|10.47|8.87|10.46|8.86|0
1660537500000|2022-08-15 04:25:00|10.46|8.86|10.46|8.86|10.47|8.87|10.46|8.86|0
1660537800000|2022-08-15 04:30:00|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1660538100000|2022-08-15 04:35:00|10.47|8.87|10.46|8.86|10.47|8.87|10.45|8.85|0
1660538400000|2022-08-15 04:40:00|10.45|8.85|10.45|8.85|10.45|8.85|10.44|8.84|0
1660538700000|2022-08-15 04:45:00|10.46|8.86|10.7|9.1|10.91|9.31|10.46|8.86|0
1660539600000|2022-08-15 05:00:00|10.69|9.09|10.67|9.07|10.7|9.1|10.67|9.07|0
1660539900000|2022-08-15 05:05:00|10.68|9.08|10.7|9.1|10.7|9.1|10.66|9.06|0
1660540200000|2022-08-15 05:10:00|10.71|9.11|10.71|9.11|10.72|9.12|10.71|9.11|0
1660540500000|2022-08-15 05:15:00|10.72|9.12|10.72|9.12|10.72|9.12|10.71|9.11|0
1660540800000|2022-08-15 05:20:00|10.71|9.11|10.72|9.12|10.72|9.12|10.7|9.1|0
1660541100000|2022-08-15 05:25:00|10.73|9.13|10.73|9.13|10.74|9.14|10.72|9.12|0
1660541400000|2022-08-15 05:30:00|10.74|9.14|10.77|9.17|10.77|9.17|10.73|9.13|0
1660541700000|2022-08-15 05:35:00|10.76|9.16|10.75|9.15|10.77|9.17|10.75|9.15|0
1660542000000|2022-08-15 05:40:00|10.74|9.14|10.74|9.14|10.74|9.14|10.73|9.13|0
1660542300000|2022-08-15 05:45:00|10.75|9.15|10.74|9.14|10.76|9.16|10.74|9.14|0
1660542600000|2022-08-15 05:50:00|10.73|9.13|10.72|9.12|10.73|9.13|10.71|9.11|0
1660542900000|2022-08-15 05:55:00|10.71|9.11|10.69|9.09|10.72|9.12|10.69|9.09|0
1660543200000|2022-08-15 06:00:00|10.68|9.08|10.67|9.07|10.72|9.12|10.66|9.06|0
1660543500000|2022-08-15 06:05:00|10.68|9.08|10.7|9.1|10.7|9.1|10.66|9.06|0
1660543800000|2022-08-15 06:10:00|10.69|9.09|10.55|8.95|10.7|9.1|10.52|8.92|0
1660544100000|2022-08-15 06:15:00|10.54|8.94|10.53|8.93|10.54|8.94|10.51|8.91|0
1660544400000|2022-08-15 06:20:00|10.54|8.94|10.53|8.93|10.55|8.95|10.53|8.93|0
1660544700000|2022-08-15 06:25:00|10.54|8.94|10.69|9.09|10.69|9.09|10.52|8.92|0
1660545000000|2022-08-15 06:30:00|10.7|9.1|10.68|9.08|10.71|9.11|10.68|9.08|0
1660545300000|2022-08-15 06:35:00|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1660545600000|2022-08-15 06:40:00|10.72|9.12|10.69|9.09|10.72|9.12|10.69|9.09|0
1660545900000|2022-08-15 06:45:00|10.68|9.08|10.7|9.1|10.71|9.11|10.68|9.08|0
1660546200000|2022-08-15 06:50:00|10.71|9.11|10.71|9.11|10.72|9.12|10.7|9.1|0
1660546500000|2022-08-15 06:55:00|10.7|9.1|10.7|9.1|10.72|9.12|10.7|9.1|0
1660546800000|2022-08-15 07:00:00|10.71|9.11|10.7|9.1|10.75|9.15|10.7|9.1|0
1660547100000|2022-08-15 07:05:00|10.6|9.2|10.66|9.26|10.67|9.27|10.59|9.19|0
1660547400000|2022-08-15 07:10:00|10.67|9.27|10.72|9.32|10.72|9.32|10.65|9.25|0
1660547700000|2022-08-15 07:15:00|10.73|9.33|10.75|9.35|10.78|9.38|10.73|9.33|0
1660548000000|2022-08-15 07:20:00|10.77|9.37|10.8|9.4|10.8|9.4|10.77|9.37|0
1660548300000|2022-08-15 07:25:00|10.79|9.39|10.78|9.38|10.82|9.42|10.77|9.37|0
1660548600000|2022-08-15 07:30:00|10.79|9.39|10.79|9.39|10.79|9.39|10.75|9.35|0
1660548900000|2022-08-15 07:35:00|10.81|9.41|10.87|9.47|10.87|9.47|10.8|9.4|0
1660549200000|2022-08-15 07:40:00|10.86|9.46|10.81|9.41|10.88|9.48|10.81|9.41|0
1660549500000|2022-08-15 07:45:00|10.82|9.42|10.57|9.17|10.83|9.43|10.57|9.17|0
1660549800000|2022-08-15 07:50:00|10.58|9.18|10.56|9.16|10.61|9.21|10.55|9.15|0
1660550100000|2022-08-15 07:55:00|10.57|9.17|10.62|9.22|10.63|9.23|10.57|9.17|0
1660550400000|2022-08-15 08:00:00|10.61|9.21|10.57|9.17|10.62|9.22|10.57|9.17|0
1660550700000|2022-08-15 08:05:00|10.56|9.16|10.53|9.13|10.56|9.16|10.5|9.1|0
1660551000000|2022-08-15 08:10:00|10.52|9.12|10.55|9.15|10.56|9.16|10.52|9.12|0
1660551300000|2022-08-15 08:15:00|10.54|9.14|10.56|9.16|10.58|9.18|10.54|9.14|0
1660551600000|2022-08-15 08:20:00|10.55|9.15|10.57|9.17|10.58|9.18|10.54|9.14|0
1660551900000|2022-08-15 08:25:00|10.58|9.18|10.52|9.12|10.58|9.18|10.52|9.12|0
1660552200000|2022-08-15 08:30:00|10.53|9.13|10.51|9.11|10.53|9.13|10.5|9.1|0
1660552500000|2022-08-15 08:35:00|10.5|9.1|10.49|9.09|10.52|9.12|10.49|9.09|0
1660552800000|2022-08-15 08:40:00|10.47|9.07|10.5|9.1|10.5|9.1|10.46|9.06|0
1660553100000|2022-08-15 08:45:00|10.51|9.11|10.52|9.12|10.53|9.13|10.51|9.11|0
1660553400000|2022-08-15 08:50:00|10.51|9.11|10.54|9.14|10.54|9.14|10.51|9.11|0
1660553700000|2022-08-15 08:55:00|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1660554000000|2022-08-15 09:00:00|10.56|9.16|10.56|9.16|10.57|9.17|10.55|9.15|0
1660554300000|2022-08-15 09:05:00|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1660554600000|2022-08-15 09:10:00|10.58|9.18|10.55|9.15|10.58|9.18|10.54|9.14|0
1660554900000|2022-08-15 09:15:00|10.54|9.14|10.59|9.19|10.6|9.2|10.53|9.13|0
1660555200000|2022-08-15 09:20:00|10.58|9.18|10.62|9.22|10.64|9.24|10.58|9.18|0
1660555500000|2022-08-15 09:25:00|10.61|9.21|10.63|9.23|10.65|9.25|10.61|9.21|0
1660555800000|2022-08-15 09:30:00|10.62|9.22|10.66|9.26|10.66|9.26|10.62|9.22|0
1660556100000|2022-08-15 09:35:00|10.67|9.27|10.68|9.28|10.69|9.29|10.67|9.27|0
1660556400000|2022-08-15 09:40:00|10.67|9.27|10.64|9.24|10.67|9.27|10.63|9.23|0
1660556700000|2022-08-15 09:45:00|10.63|9.23|10.61|9.21|10.64|9.24|10.6|9.2|0
1660557000000|2022-08-15 09:50:00|10.62|9.22|10.59|9.19|10.62|9.22|10.56|9.16|0
1660557300000|2022-08-15 09:55:00|10.58|9.18|10.58|9.18|10.59|9.19|10.57|9.17|0
1660557600000|2022-08-15 10:00:00|10.57|9.17|10.59|9.19|10.6|9.2|10.54|9.14|0
1660557900000|2022-08-15 10:05:00|10.6|9.2|10.6|9.2|10.61|9.21|10.58|9.18|0
1660558200000|2022-08-15 10:10:00|10.61|9.21|10.6|9.2|10.65|9.25|10.57|9.17|0
1660558500000|2022-08-15 10:15:00|10.61|9.21|10.58|9.18|10.61|9.21|10.58|9.18|0
1660558800000|2022-08-15 10:20:00|10.59|9.19|10.66|9.26|10.67|9.27|10.58|9.18|0
1660559100000|2022-08-15 10:25:00|10.65|9.25|10.66|9.26|10.66|9.26|10.62|9.22|0
1660559400000|2022-08-15 10:30:00|10.65|9.25|10.64|9.24|10.66|9.26|10.62|9.22|0
1660559700000|2022-08-15 10:35:00|10.63|9.23|10.63|9.23|10.64|9.24|10.62|9.22|0
1660560000000|2022-08-15 10:40:00|10.62|9.22|10.58|9.18|10.63|9.23|10.58|9.18|0
1660560300000|2022-08-15 10:45:00|10.59|9.19|10.52|9.12|10.6|9.2|10.51|9.11|0
1660560600000|2022-08-15 10:50:00|10.54|9.14|10.55|9.15|10.57|9.17|10.54|9.14|0
1660560900000|2022-08-15 10:55:00|10.54|9.14|10.53|9.13|10.55|9.15|10.52|9.12|0
1660561200000|2022-08-15 11:00:00|10.52|9.12|10.51|9.11|10.55|9.15|10.5|9.1|0
1660561500000|2022-08-15 11:05:00|10.52|9.12|10.51|9.11|10.53|9.13|10.5|9.1|0
1660561800000|2022-08-15 11:10:00|10.52|9.12|10.52|9.12|10.53|9.13|10.51|9.11|0
1660562100000|2022-08-15 11:15:00|10.53|9.13|10.53|9.13|10.53|9.13|10.52|9.12|0
1660562400000|2022-08-15 11:20:00|10.52|9.12|10.54|9.14|10.54|9.14|10.5|9.1|0
1660562700000|2022-08-15 11:25:00|10.55|9.15|10.53|9.13|10.56|9.16|10.53|9.13|0
1660563000000|2022-08-15 11:30:00|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1660563300000|2022-08-15 11:35:00|10.55|9.15|10.55|9.15|10.56|9.16|10.54|9.14|0
1660563600000|2022-08-15 11:40:00|10.54|9.14|10.59|9.19|10.6|9.2|10.54|9.14|0
1660563900000|2022-08-15 11:45:00|10.58|9.18|10.65|9.25|10.66|9.26|10.58|9.18|0
1660564200000|2022-08-15 11:50:00|10.66|9.26|10.69|9.29|10.71|9.31|10.65|9.25|0
1660564500000|2022-08-15 11:55:00|10.68|9.28|10.63|9.23|10.68|9.28|10.62|9.22|0
1660564800000|2022-08-15 12:00:00|10.64|9.24|10.7|9.3|10.7|9.3|10.64|9.24|0
1660565100000|2022-08-15 12:05:00|10.69|9.29|10.68|9.28|10.7|9.3|10.67|9.27|0
1660565400000|2022-08-15 12:10:00|10.67|9.27|10.63|9.23|10.72|9.32|10.63|9.23|0
1660565700000|2022-08-15 12:15:00|10.62|9.22|10.59|9.19|10.64|9.24|10.59|9.19|0
1660566000000|2022-08-15 12:20:00|10.6|9.2|10.6|9.2|10.6|9.2|10.57|9.17|0
1660566300000|2022-08-15 12:25:00|10.59|9.19|10.55|9.15|10.61|9.21|10.53|9.13|0
1660566600000|2022-08-15 12:30:00|10.53|9.13|10.6|9.2|10.61|9.21|10.53|9.13|0
1660566900000|2022-08-15 12:35:00|10.61|9.21|10.68|9.28|10.69|9.29|10.52|9.12|0
1660567200000|2022-08-15 12:40:00|10.69|9.29|10.73|9.33|10.75|9.35|10.66|9.26|0
1660567500000|2022-08-15 12:45:00|10.72|9.32|10.68|9.28|10.78|9.38|6.48|5.08|0
1660567800000|2022-08-15 12:50:00|10.69|9.29|10.69|9.29|10.69|9.29|10.65|9.25|0
1660568100000|2022-08-15 12:55:00|10.7|9.3|10.71|9.31|10.72|9.32|10.68|9.28|0
1660568400000|2022-08-15 13:00:00|10.72|9.32|10.61|9.21|10.72|9.32|10.61|9.21|0
1660568700000|2022-08-15 13:05:00|10.62|9.22|10.6|9.2|10.63|9.23|10.58|9.18|0
1660569000000|2022-08-15 13:10:00|10.61|9.21|10.59|9.19|10.62|9.22|10.59|9.19|0
1660569300000|2022-08-15 13:15:00|10.6|9.2|10.59|9.19|10.61|9.21|10.56|9.16|0
1660569600000|2022-08-15 13:20:00|10.58|9.18|10.55|9.15|10.58|9.18|10.55|9.15|0
1660569900000|2022-08-15 13:25:00|10.56|9.16|10.49|9.09|10.56|9.16|10.49|9.09|0
1660570200000|2022-08-15 13:30:00|10.47|9.07|10.35|8.95|10.5|9.1|10.34|8.94|0
1660570500000|2022-08-15 13:35:00|10.34|8.94|10.3|8.9|10.38|8.98|10.28|8.88|0
1660570800000|2022-08-15 13:40:00|10.31|8.91|10.35|8.95|10.4|9|10.28|8.88|0
1660571100000|2022-08-15 13:45:00|10.34|8.94|10.28|8.88|10.34|8.94|10.21|8.81|0
1660571400000|2022-08-15 13:50:00|10.26|8.86|10.03|8.63|10.28|8.88|10.02|8.62|0
1660571700000|2022-08-15 13:55:00|10.02|8.62|9.98|8.58|10.06|8.66|9.9|8.5|0
1660572000000|2022-08-15 14:00:00|10.01|8.61|10.05|8.65|10.13|8.73|9.99|8.59|0
1660572300000|2022-08-15 14:05:00|10.06|8.66|10.07|8.67|10.12|8.72|10.02|8.62|0
1660572600000|2022-08-15 14:10:00|10.06|8.66|10.2|8.8|10.2|8.8|10.04|8.64|0
1660572900000|2022-08-15 14:15:00|10.19|8.79|10.21|8.81|10.23|8.83|10.17|8.77|0
1660573200000|2022-08-15 14:20:00|10.23|8.83|10.49|9.09|10.65|9.25|10.22|8.82|0
1660573500000|2022-08-15 14:25:00|10.5|9.1|10.4|9|10.5|9.1|10.39|8.99|0
1660573800000|2022-08-15 14:30:00|10.41|9.01|10.28|8.88|10.43|9.03|10.28|8.88|0
1660574100000|2022-08-15 14:35:00|10.29|8.89|10.37|8.97|10.38|8.98|10.28|8.88|0
1660574400000|2022-08-15 14:40:00|10.36|8.96|10.35|8.95|10.37|8.97|10.27|8.87|0
1660574700000|2022-08-15 14:45:00|10.34|8.94|10.43|9.03|10.44|9.04|10.31|8.91|0
1660575000000|2022-08-15 14:50:00|10.44|9.04|10.43|9.03|10.46|9.06|10.37|8.97|0
1660575300000|2022-08-15 14:55:00|10.42|9.02|10.45|9.05|10.49|9.09|10.41|9.01|0
1660575600000|2022-08-15 15:00:00|10.46|9.06|10.42|9.02|10.51|9.11|10.4|9|0
1660575900000|2022-08-15 15:05:00|10.4|9|10.45|9.05|10.47|9.07|10.35|8.95|0
1660576200000|2022-08-15 15:10:00|10.44|9.04|10.5|9.1|10.54|9.14|10.44|9.04|0
1660576500000|2022-08-15 15:15:00|10.49|9.09|10.42|9.02|10.49|9.09|10.41|9.01|0
1660576800000|2022-08-15 15:20:00|10.41|9.01|9.91|8.51|10.49|9.09|9.9|8.5|0
1660577100000|2022-08-15 15:25:00|9.92|8.52|9.88|8.48|9.94|8.54|9.88|8.48|0
1660577400000|2022-08-15 15:30:00|9.87|8.47|9.84|8.44|9.88|8.48|9.82|8.42|0
1660577700000|2022-08-15 15:35:00|9.83|8.43|9.75|8.35|9.84|8.44|9.75|8.35|0
1660578000000|2022-08-15 15:40:00|9.76|8.36|9.66|8.26|9.78|8.38|9.65|8.25|0
1660578300000|2022-08-15 15:45:00|9.65|8.25|9.53|8.13|9.65|8.25|9.53|8.13|0
1660578600000|2022-08-15 15:50:00|9.52|8.12|9.49|8.09|9.54|8.14|9.46|8.06|0
1660578900000|2022-08-15 15:55:00|9.5|8.1|9.5|8.1|9.52|8.12|9.46|8.06|0
1660579200000|2022-08-15 16:00:00|9.49|8.09|9.49|8.09|9.56|8.16|9.49|8.09|0
1660579500000|2022-08-15 16:05:00|9.48|8.08|9.54|8.14|9.54|8.14|9.48|8.08|0
1660579800000|2022-08-15 16:10:00|9.53|8.13|9.48|8.08|9.53|8.13|9.45|8.05|0
1660580100000|2022-08-15 16:15:00|9.49|8.09|9.78|8.38|9.92|8.52|9.41|8.01|0
1660580400000|2022-08-15 16:20:00|9.77|8.37|9.76|8.36|9.81|8.41|9.76|8.36|0
1660580700000|2022-08-15 16:25:00|9.75|8.35|9.72|8.32|9.77|8.37|9.71|8.31|0
1660581000000|2022-08-15 16:30:00|9.71|8.31|9.66|8.26|9.73|8.33|9.66|8.26|0
1660581300000|2022-08-15 16:35:00|9.67|8.27|9.71|8.31|9.71|8.31|9.65|8.25|0
1660581600000|2022-08-15 16:40:00|9.7|8.3|9.67|8.27|9.72|8.32|9.66|8.26|0
1660581900000|2022-08-15 16:45:00|9.68|8.28|9.69|8.29|9.7|8.3|9.66|8.26|0
1660582200000|2022-08-15 16:50:00|9.68|8.28|9.64|8.24|9.69|8.29|9.62|8.22|0
1660582500000|2022-08-15 16:55:00|9.65|8.25|9.62|8.22|9.65|8.25|9.59|8.19|0
1660582800000|2022-08-15 17:00:00|9.61|8.21|9.66|8.26|9.69|8.29|9.61|8.21|0
1660583100000|2022-08-15 17:05:00|9.65|8.25|9.59|8.19|9.65|8.25|9.58|8.18|0
1660583400000|2022-08-15 17:10:00|9.6|8.2|9.66|8.26|9.66|8.26|9.59|8.19|0
1660583700000|2022-08-15 17:15:00|9.65|8.25|9.7|8.3|9.7|8.3|9.63|8.23|0
1660584000000|2022-08-15 17:20:00|9.69|8.29|9.66|8.26|9.73|8.33|9.66|8.26|0
1660584300000|2022-08-15 17:25:00|9.67|8.27|9.65|8.25|9.68|8.28|9.63|8.23|0
1660584600000|2022-08-15 17:30:00|9.64|8.24|9.7|8.3|9.7|8.3|9.63|8.23|0
1660584900000|2022-08-15 17:35:00|9.69|8.29|9.76|8.36|9.76|8.36|9.67|8.27|0
1660585200000|2022-08-15 17:40:00|9.75|8.35|9.75|8.35|9.76|8.36|9.72|8.32|0
1660585500000|2022-08-15 17:45:00|9.76|8.36|9.7|8.3|9.76|8.36|9.69|8.29|0
1660585800000|2022-08-15 17:50:00|9.69|8.29|9.68|8.28|9.7|8.3|9.67|8.27|0
1660586100000|2022-08-15 17:55:00|9.67|8.27|9.66|8.26|9.69|8.29|9.66|8.26|0
1660586400000|2022-08-15 18:00:00|9.67|8.27|9.68|8.28|9.7|8.3|9.66|8.26|0
1660586700000|2022-08-15 18:05:00|9.69|8.29|9.74|8.34|9.74|8.34|9.65|8.25|0
1660587000000|2022-08-15 18:10:00|9.73|8.33|9.72|8.32|9.76|8.36|9.71|8.31|0
1660587300000|2022-08-15 18:15:00|9.71|8.31|9.65|8.25|9.71|8.31|9.65|8.25|0
1660587600000|2022-08-15 18:20:00|9.64|8.24|9.67|8.27|9.7|8.3|9.63|8.23|0
1660587900000|2022-08-15 18:25:00|9.68|8.28|9.65|8.25|9.72|8.32|9.65|8.25|0
1660588200000|2022-08-15 18:30:00|9.64|8.24|9.61|8.21|9.67|8.27|9.59|8.19|0
1660588500000|2022-08-15 18:35:00|9.6|8.2|9.58|8.18|9.62|8.22|9.58|8.18|0
1660588800000|2022-08-15 18:40:00|9.57|8.17|9.61|8.21|9.63|8.23|9.57|8.17|0
1660589100000|2022-08-15 18:45:00|9.62|8.22|9.58|8.18|9.64|8.24|9.58|8.18|0
1660589400000|2022-08-15 18:50:00|9.59|8.19|9.58|8.18|9.62|8.22|9.57|8.17|0
1660589700000|2022-08-15 18:55:00|9.57|8.17|9.58|8.18|9.58|8.18|9.56|8.16|0
1660590000000|2022-08-15 19:00:00|9.57|8.17|9.58|8.18|9.6|8.2|9.54|8.14|0
1660590300000|2022-08-15 19:05:00|9.57|8.17|9.62|8.22|9.63|8.23|9.56|8.16|0
1660590600000|2022-08-15 19:10:00|9.63|8.23|9.6|8.2|9.64|8.24|9.56|8.16|0
1660590900000|2022-08-15 19:15:00|9.59|8.19|9.55|8.15|9.6|8.2|9.54|8.14|0
1660591200000|2022-08-15 19:20:00|9.54|8.14|9.5|8.1|9.55|8.15|9.5|8.1|0
1660591500000|2022-08-15 19:25:00|9.51|8.11|9.51|8.11|9.56|8.16|9.5|8.1|0
1660591800000|2022-08-15 19:30:00|9.52|8.12|9.62|8.22|9.68|8.28|9.51|8.11|0
1660592100000|2022-08-15 19:35:00|9.63|8.23|9.64|8.24|9.66|8.26|9.63|8.23|0
1660592400000|2022-08-15 19:40:00|9.65|8.25|9.69|8.29|9.69|8.29|9.64|8.24|0
1660592700000|2022-08-15 19:45:00|9.68|8.28|9.62|8.22|9.69|8.29|9.62|8.22|0
1660593000000|2022-08-15 19:50:00|9.63|8.23|9.72|8.32|9.73|8.33|9.61|8.21|0
1660593300000|2022-08-15 19:55:00|9.73|8.33|9.73|8.33|9.76|8.36|9.69|8.29|0
1660593600000|2022-08-15 20:00:00|9.7|8.3|9.72|8.32|9.73|8.33|9.69|8.29|0
1660593900000|2022-08-15 20:05:00|9.73|8.33|9.74|8.34|9.74|8.34|9.71|8.31|0
1660594200000|2022-08-15 20:10:00|9.75|8.35|9.77|8.37|9.81|8.41|9.74|8.34|0
1660594500000|2022-08-15 20:15:00|9.88|8.28|9.86|8.26|9.88|8.28|9.85|8.25|0
1660594800000|2022-08-15 20:20:00|9.85|8.25|9.87|8.27|9.88|8.28|9.85|8.25|0
1660595100000|2022-08-15 20:25:00|9.88|8.28|9.87|8.27|9.9|8.3|9.86|8.26|0
1660595400000|2022-08-15 20:30:00|9.86|8.26|9.85|8.25|9.86|8.26|9.85|8.25|0
1660595700000|2022-08-15 20:35:00|9.84|8.24|9.85|8.25|9.86|8.26|9.84|8.24|0
1660596000000|2022-08-15 20:40:00|9.86|8.26|9.84|8.24|9.86|8.26|9.84|8.24|0
1660596300000|2022-08-15 20:45:00|9.85|8.25|9.87|8.27|9.87|8.27|9.84|8.24|0
1660596600000|2022-08-15 20:50:00|9.86|8.26|9.9|8.3|9.9|8.3|9.86|8.26|0
1660596900000|2022-08-15 20:55:00|9.89|8.29|9.88|8.28|9.9|8.3|9.87|8.27|0
1660597200000|2022-08-15 21:00:00|9.87|8.27|9.87|8.27|9.88|8.28|9.87|8.27|0
1660597500000|2022-08-15 21:05:00|9.86|8.26|9.87|8.27|9.87|8.27|9.86|8.26|0
1660597800000|2022-08-15 21:10:00|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1660599000000|2022-08-15 21:30:00|9.88|8.28|9.88|8.28|9.88|8.28|9.88|8.28|0
1660599600000|2022-08-15 21:40:00|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1660600800000|2022-08-15 22:00:00|9.88|8.28|9.89|8.29|9.92|8.32|9.88|8.28|0
1660601100000|2022-08-15 22:05:00|9.9|8.3|9.91|8.31|9.91|8.31|9.9|8.3|0
1660601400000|2022-08-15 22:10:00|9.9|8.3|9.89|8.29|9.91|8.31|9.89|8.29|0
1660601700000|2022-08-15 22:15:00|9.9|8.3|9.89|8.29|9.9|8.3|9.89|8.29|0
1660602000000|2022-08-15 22:20:00|9.9|8.3|9.9|8.3|9.9|8.3|9.89|8.29|0
1660602300000|2022-08-15 22:25:00|9.89|8.29|9.89|8.29|9.91|8.31|9.89|8.29|0
1660602600000|2022-08-15 22:30:00|9.88|8.28|9.88|8.28|9.89|8.29|9.88|8.28|0
1660603200000|2022-08-15 22:40:00|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1660603500000|2022-08-15 22:45:00|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1660603800000|2022-08-15 22:50:00|9.89|8.29|9.91|8.31|9.92|8.32|9.89|8.29|0
1660604100000|2022-08-15 22:55:00|9.9|8.3|9.9|8.3|9.91|8.31|9.9|8.3|0
1660604400000|2022-08-15 23:00:00|9.89|8.29|9.91|8.31|9.92|8.32|9.89|8.29|0
1660604700000|2022-08-15 23:05:00|9.9|8.3|9.89|8.29|9.91|8.31|9.88|8.28|0
1660605000000|2022-08-15 23:10:00|9.9|8.3|9.89|8.29|9.9|8.3|9.88|8.28|0
1660605600000|2022-08-15 23:20:00|9.9|8.3|9.89|8.29|9.9|8.3|9.89|8.29|0
1660605900000|2022-08-15 23:25:00|9.9|8.3|9.9|8.3|9.9|8.3|9.9|8.3|0
1660606200000|2022-08-15 23:30:00|9.89|8.29|9.88|8.28|9.9|8.3|9.88|8.28|0
1660606500000|2022-08-15 23:35:00|9.89|8.29|9.89|8.29|9.89|8.29|9.88|8.28|0
1660606800000|2022-08-15 23:40:00|9.88|8.28|9.88|8.28|9.88|8.28|9.88|8.28|0
1660607100000|2022-08-15 23:45:00|9.89|8.29|9.85|8.25|9.89|8.29|9.85|8.25|0
1660607400000|2022-08-15 23:50:00|9.84|8.24|9.82|8.22|9.85|8.25|9.82|8.22|0
1660607700000|2022-08-15 23:55:00|9.83|8.23|9.85|8.25|9.85|8.25|9.82|8.22|0
1660608000000|2022-08-16 00:00:00|9.86|8.26|9.92|8.32|9.96|8.36|9.86|8.26|0
1660608300000|2022-08-16 00:05:00|9.91|8.31|9.9|8.3|9.93|8.33|9.9|8.3|0
1660608600000|2022-08-16 00:10:00|9.91|8.31|9.92|8.32|9.92|8.32|9.89|8.29|0
1660608900000|2022-08-16 00:15:00|9.93|8.33|9.93|8.33|9.95|8.35|9.92|8.32|0
1660609200000|2022-08-16 00:20:00|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1660609500000|2022-08-16 00:25:00|9.93|8.33|9.95|8.35|9.95|8.35|9.92|8.32|0
1660609800000|2022-08-16 00:30:00|9.94|8.34|9.92|8.32|9.94|8.34|9.91|8.31|0
1660610100000|2022-08-16 00:35:00|9.93|8.33|9.91|8.31|9.93|8.33|9.91|8.31|0
1660610400000|2022-08-16 00:40:00|9.9|8.3|9.9|8.3|9.91|8.31|9.89|8.29|0
1660610700000|2022-08-16 00:45:00|9.91|8.31|9.91|8.31|9.91|8.31|9.89|8.29|0
1660611000000|2022-08-16 00:50:00|9.9|8.3|9.9|8.3|9.91|8.31|9.89|8.29|0
1660611300000|2022-08-16 00:55:00|9.89|8.29|9.92|8.32|9.92|8.32|9.89|8.29|0
1660611600000|2022-08-16 01:00:00|9.91|8.31|9.91|8.31|9.91|8.31|9.89|8.29|0
1660611900000|2022-08-16 01:05:00|9.9|8.3|9.91|8.31|9.91|8.31|9.88|8.28|0
1660612200000|2022-08-16 01:10:00|9.9|8.3|9.9|8.3|9.91|8.31|9.89|8.29|0
1660612500000|2022-08-16 01:15:00|9.89|8.29|9.95|8.35|9.95|8.35|9.89|8.29|0
1660612800000|2022-08-16 01:20:00|9.94|8.34|10.01|8.41|10.01|8.41|9.93|8.33|0
1660613100000|2022-08-16 01:25:00|10|8.4|9.98|8.38|10.01|8.41|9.98|8.38|0
1660613400000|2022-08-16 01:30:00|9.97|8.37|9.91|8.31|9.99|8.39|9.9|8.3|0
1660613700000|2022-08-16 01:35:00|9.92|8.32|9.91|8.31|9.94|8.34|9.91|8.31|0
1660614000000|2022-08-16 01:40:00|9.9|8.3|9.92|8.32|9.93|8.33|9.89|8.29|0
1660614300000|2022-08-16 01:45:00|9.91|8.31|9.9|8.3|9.92|8.32|9.88|8.28|0
1660614600000|2022-08-16 01:50:00|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1660614900000|2022-08-16 01:55:00|9.89|8.29|9.87|8.27|9.9|8.3|9.87|8.27|0
1660615200000|2022-08-16 02:00:00|9.88|8.28|9.85|8.25|9.89|8.29|9.85|8.25|0
1660615500000|2022-08-16 02:05:00|9.84|8.24|9.82|8.22|9.85|8.25|9.8|8.2|0
1660615800000|2022-08-16 02:10:00|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1660616100000|2022-08-16 02:15:00|9.82|8.22|9.82|8.22|9.84|8.24|9.82|8.22|0
1660616400000|2022-08-16 02:20:00|9.83|8.23|9.84|8.24|9.85|8.25|9.83|8.23|0
1660616700000|2022-08-16 02:25:00|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1660617000000|2022-08-16 02:30:00|9.83|8.23|9.82|8.22|9.84|8.24|9.82|8.22|0
1660617300000|2022-08-16 02:35:00|9.81|8.21|9.85|8.25|9.86|8.26|9.81|8.21|0
1660617600000|2022-08-16 02:40:00|9.84|8.24|9.84|8.24|9.85|8.25|9.83|8.23|0
1660617900000|2022-08-16 02:45:00|9.83|8.23|9.79|8.19|9.84|8.24|9.79|8.19|0
1660618200000|2022-08-16 02:50:00|9.78|8.18|9.76|8.16|9.78|8.18|9.71|8.11|0
1660618500000|2022-08-16 02:55:00|9.77|8.17|9.76|8.16|9.78|8.18|9.76|8.16|0
1660618800000|2022-08-16 03:00:00|9.75|8.15|9.77|8.17|9.78|8.18|9.75|8.15|0
1660619100000|2022-08-16 03:05:00|9.78|8.18|9.76|8.16|9.78|8.18|9.76|8.16|0
1660619400000|2022-08-16 03:10:00|9.77|8.17|9.8|8.2|9.8|8.2|9.77|8.17|0
1660619700000|2022-08-16 03:15:00|9.79|8.19|9.83|8.23|9.83|8.23|9.79|8.19|0
1660620000000|2022-08-16 03:20:00|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1660620300000|2022-08-16 03:25:00|9.82|8.22|9.81|8.21|9.82|8.22|9.8|8.2|0
1660620600000|2022-08-16 03:30:00|9.8|8.2|9.82|8.22|9.82|8.22|9.8|8.2|0
1660620900000|2022-08-16 03:35:00|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1660621200000|2022-08-16 03:40:00|9.84|8.24|9.86|8.26|9.86|8.26|9.81|8.21|0
1660621500000|2022-08-16 03:45:00|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1660621800000|2022-08-16 03:50:00|9.84|8.24|9.83|8.23|9.85|8.25|9.83|8.23|0
1660622100000|2022-08-16 03:55:00|9.84|8.24|9.84|8.24|9.84|8.24|9.83|8.23|0
1660622400000|2022-08-16 04:00:00|9.83|8.23|9.83|8.23|9.84|8.24|9.83|8.23|0
1660622700000|2022-08-16 04:05:00|9.82|8.22|9.85|8.25|9.85|8.25|9.82|8.22|0
1660623000000|2022-08-16 04:10:00|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1660623300000|2022-08-16 04:15:00|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1660623600000|2022-08-16 04:20:00|9.85|8.25|9.85|8.25|9.85|8.25|9.84|8.24|0
1660623900000|2022-08-16 04:25:00|9.84|8.24|9.84|8.24|9.85|8.25|9.83|8.23|0
1660624200000|2022-08-16 04:30:00|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1660624500000|2022-08-16 04:35:00|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1660624800000|2022-08-16 04:40:00|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1660625100000|2022-08-16 04:45:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1660625400000|2022-08-16 04:50:00|9.8|8.2|9.8|8.2|9.81|8.21|9.8|8.2|0
1660625700000|2022-08-16 04:55:00|9.79|8.19|9.8|8.2|9.81|8.21|9.79|8.19|0
1660626000000|2022-08-16 05:00:00|9.79|8.19|9.82|8.22|9.82|8.22|9.79|8.19|0
1660626300000|2022-08-16 05:05:00|9.83|8.23|9.84|8.24|9.86|8.26|9.83|8.23|0
1660626600000|2022-08-16 05:10:00|9.85|8.25|9.87|8.27|9.87|8.27|9.84|8.24|0
1660626900000|2022-08-16 05:15:00|9.86|8.26|9.86|8.26|9.88|8.28|9.86|8.26|0
1660627200000|2022-08-16 05:20:00|9.85|8.25|9.88|8.28|9.88|8.28|9.85|8.25|0
1660627500000|2022-08-16 05:25:00|9.87|8.27|9.87|8.27|9.89|8.29|9.86|8.26|0
1660627800000|2022-08-16 05:30:00|9.88|8.28|9.86|8.26|9.88|8.28|9.86|8.26|0
1660628100000|2022-08-16 05:35:00|9.87|8.27|9.85|8.25|9.87|8.27|9.84|8.24|0
1660628400000|2022-08-16 05:40:00|9.84|8.24|9.82|8.22|9.84|8.24|9.82|8.22|0
1660628700000|2022-08-16 05:45:00|9.83|8.23|9.83|8.23|9.83|8.23|9.82|8.22|0
1660629000000|2022-08-16 05:50:00|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1660629300000|2022-08-16 05:55:00|9.8|8.2|9.78|8.18|9.82|8.22|9.77|8.17|0
1660629600000|2022-08-16 06:00:00|9.79|8.19|9.8|8.2|9.83|8.23|9.78|8.18|0
1660629900000|2022-08-16 06:05:00|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1660630200000|2022-08-16 06:10:00|9.84|8.24|9.86|8.26|9.87|8.27|9.84|8.24|0
1660630500000|2022-08-16 06:15:00|9.87|8.27|9.86|8.26|9.87|8.27|9.85|8.25|0
1660630800000|2022-08-16 06:20:00|9.87|8.27|9.75|8.15|9.88|8.28|9.75|8.15|0
1660631100000|2022-08-16 06:25:00|9.76|8.16|9.76|8.16|9.77|8.17|9.75|8.15|0
1660631400000|2022-08-16 06:30:00|9.77|8.17|9.78|8.18|9.8|8.2|9.76|8.16|0
1660631700000|2022-08-16 06:35:00|9.79|8.19|9.78|8.18|9.8|8.2|9.78|8.18|0
1660632000000|2022-08-16 06:40:00|9.77|8.17|9.77|8.17|9.79|8.19|9.76|8.16|0
1660632300000|2022-08-16 06:45:00|9.78|8.18|9.76|8.16|9.78|8.18|9.76|8.16|0
1660632600000|2022-08-16 06:50:00|9.77|8.17|9.76|8.16|9.77|8.17|9.75|8.15|0
1660632900000|2022-08-16 06:55:00|9.77|8.17|9.81|8.21|9.81|8.21|9.76|8.16|0
1660633200000|2022-08-16 07:00:00|9.8|8.2|9.83|8.23|9.87|8.27|9.8|8.2|0
1660633500000|2022-08-16 07:05:00|9.72|8.32|9.78|8.38|9.79|8.39|9.71|8.31|0
1660633800000|2022-08-16 07:10:00|9.79|8.39|9.77|8.37|9.79|8.39|9.75|8.35|0
1660634100000|2022-08-16 07:15:00|9.76|8.36|9.76|8.36|9.79|8.39|9.75|8.35|0
1660634400000|2022-08-16 07:20:00|9.77|8.37|9.74|8.34|9.77|8.37|9.71|8.31|0
1660634700000|2022-08-16 07:25:00|9.73|8.33|9.74|8.34|9.75|8.35|9.73|8.33|0
1660635000000|2022-08-16 07:30:00|9.73|8.33|9.69|8.29|9.74|8.34|9.68|8.28|0
1660635300000|2022-08-16 07:35:00|9.7|8.3|9.72|8.32|9.73|8.33|9.7|8.3|0
1660635600000|2022-08-16 07:40:00|9.73|8.33|9.76|8.36|9.77|8.37|9.73|8.33|0
1660635900000|2022-08-16 07:45:00|9.75|8.35|9.68|8.28|9.75|8.35|9.68|8.28|0
1660636200000|2022-08-16 07:50:00|9.67|8.27|9.66|8.26|9.68|8.28|9.64|8.24|0
1660636500000|2022-08-16 07:55:00|9.65|8.25|9.61|8.21|9.66|8.26|9.61|8.21|0
1660636800000|2022-08-16 08:00:00|9.6|8.2|9.62|8.22|9.63|8.23|9.59|8.19|0
1660637100000|2022-08-16 08:05:00|9.63|8.23|9.57|8.17|9.65|8.25|9.56|8.16|0
1660637400000|2022-08-16 08:10:00|9.56|8.16|9.57|8.17|9.58|8.18|9.54|8.14|0
1660637700000|2022-08-16 08:15:00|9.58|8.18|9.6|8.2|9.6|8.2|9.57|8.17|0
1660638000000|2022-08-16 08:20:00|9.59|8.19|9.57|8.17|9.61|8.21|9.57|8.17|0
1660638300000|2022-08-16 08:25:00|9.56|8.16|9.55|8.15|9.57|8.17|9.52|8.12|0
1660638600000|2022-08-16 08:30:00|9.54|8.14|9.55|8.15|9.57|8.17|9.54|8.14|0
1660638900000|2022-08-16 08:35:00|9.56|8.16|9.49|8.09|9.56|8.16|9.48|8.08|0
1660639200000|2022-08-16 08:40:00|9.48|8.08|9.52|8.12|9.53|8.13|9.47|8.07|0
1660639500000|2022-08-16 08:45:00|9.53|8.13|9.56|8.16|9.57|8.17|9.52|8.12|0
1660639800000|2022-08-16 08:50:00|9.57|8.17|9.55|8.15|9.57|8.17|9.52|8.12|0
1660640100000|2022-08-16 08:55:00|9.56|8.16|9.54|8.14|9.56|8.16|9.54|8.14|0
1660640400000|2022-08-16 09:00:00|9.53|8.13|9.6|8.2|9.61|8.21|9.53|8.13|0
1660640700000|2022-08-16 09:05:00|9.59|8.19|9.63|8.23|9.64|8.24|9.58|8.18|0
1660641000000|2022-08-16 09:10:00|9.64|8.24|9.65|8.25|9.66|8.26|9.63|8.23|0
1660641300000|2022-08-16 09:15:00|9.66|8.26|9.64|8.24|9.66|8.26|9.62|8.22|0
1660641600000|2022-08-16 09:20:00|9.63|8.23|9.64|8.24|9.65|8.25|9.62|8.22|0
1660641900000|2022-08-16 09:25:00|9.63|8.23|9.64|8.24|9.64|8.24|9.6|8.2|0
1660642200000|2022-08-16 09:30:00|9.63|8.23|9.68|8.28|9.7|8.3|9.62|8.22|0
1660642500000|2022-08-16 09:35:00|9.67|8.27|9.67|8.27|9.7|8.3|9.66|8.26|0
1660642800000|2022-08-16 09:40:00|9.66|8.26|9.66|8.26|9.69|8.29|9.64|8.24|0
1660643100000|2022-08-16 09:45:00|9.65|8.25|9.64|8.24|9.66|8.26|9.64|8.24|0
1660643400000|2022-08-16 09:50:00|9.65|8.25|9.63|8.23|9.66|8.26|9.62|8.22|0
1660643700000|2022-08-16 09:55:00|9.62|8.22|9.61|8.21|9.64|8.24|9.61|8.21|0
1660644000000|2022-08-16 10:00:00|9.62|8.22|9.62|8.22|9.66|8.26|9.62|8.22|0
1660644300000|2022-08-16 10:05:00|9.61|8.21|9.65|8.25|9.65|8.25|9.61|8.21|0
1660644600000|2022-08-16 10:10:00|9.66|8.26|9.68|8.28|9.69|8.29|9.64|8.24|0
1660644900000|2022-08-16 10:15:00|9.69|8.29|9.68|8.28|9.71|8.31|9.66|8.26|0
1660645200000|2022-08-16 10:20:00|9.66|8.26|9.63|8.23|9.67|8.27|9.62|8.22|0
1660645500000|2022-08-16 10:25:00|9.62|8.22|9.66|8.26|9.66|8.26|9.62|8.22|0
1660645800000|2022-08-16 10:30:00|9.67|8.27|9.66|8.26|9.68|8.28|9.64|8.24|0
1660646100000|2022-08-16 10:35:00|9.67|8.27|9.67|8.27|9.7|8.3|9.66|8.26|0
1660646400000|2022-08-16 10:40:00|9.68|8.28|9.68|8.28|9.72|8.32|9.67|8.27|0
1660646700000|2022-08-16 10:45:00|9.69|8.29|9.69|8.29|9.69|8.29|9.67|8.27|0
1660647000000|2022-08-16 10:50:00|9.68|8.28|9.66|8.26|9.69|8.29|9.66|8.26|0
1660647300000|2022-08-16 10:55:00|9.67|8.27|9.67|8.27|9.68|8.28|9.64|8.24|0
1660647600000|2022-08-16 11:00:00|9.68|8.28|9.62|8.22|9.7|8.3|9.62|8.22|0
1660647900000|2022-08-16 11:05:00|9.63|8.23|9.58|8.18|9.63|8.23|9.58|8.18|0
1660648200000|2022-08-16 11:10:00|9.59|8.19|9.58|8.18|9.59|8.19|9.56|8.16|0
1660648500000|2022-08-16 11:15:00|9.57|8.17|9.57|8.17|9.59|8.19|9.57|8.17|0
1660648800000|2022-08-16 11:20:00|9.56|8.16|9.56|8.16|9.57|8.17|9.55|8.15|0
1660649100000|2022-08-16 11:25:00|9.58|8.18|9.53|8.13|9.58|8.18|9.52|8.12|0
1660649400000|2022-08-16 11:30:00|9.52|8.12|9.52|8.12|9.54|8.14|9.51|8.11|0
1660649700000|2022-08-16 11:35:00|9.51|8.11|9.51|8.11|9.52|8.12|9.5|8.1|0
1660650000000|2022-08-16 11:40:00|9.52|8.12|9.53|8.13|9.56|8.16|9.52|8.12|0
1660650300000|2022-08-16 11:45:00|9.52|8.12|9.54|8.14|9.54|8.14|9.52|8.12|0
1660650600000|2022-08-16 11:50:00|9.55|8.15|9.52|8.12|9.55|8.15|9.52|8.12|0
1660650900000|2022-08-16 11:55:00|9.53|8.13|9.53|8.13|9.53|8.13|9.51|8.11|0
1660651200000|2022-08-16 12:00:00|9.54|8.14|9.55|8.15|9.57|8.17|9.53|8.13|0
1660651500000|2022-08-16 12:05:00|9.54|8.14|9.54|8.14|9.56|8.16|9.54|8.14|0
1660651800000|2022-08-16 12:10:00|9.53|8.13|9.5|8.1|9.54|8.14|9.48|8.08|0
1660652100000|2022-08-16 12:15:00|9.49|8.09|9.5|8.1|9.5|8.1|9.47|8.07|0
1660652400000|2022-08-16 12:20:00|9.51|8.11|9.54|8.14|9.54|8.14|9.5|8.1|0
1660652700000|2022-08-16 12:25:00|9.55|8.15|9.53|8.13|9.56|8.16|9.53|8.13|0
1660653000000|2022-08-16 12:30:00|9.54|8.14|9.6|8.2|9.63|8.23|9.52|8.12|0
1660653300000|2022-08-16 12:35:00|9.61|8.21|9.61|8.21|9.61|8.21|9.58|8.18|0
1660653600000|2022-08-16 12:40:00|9.62|8.22|9.62|8.22|9.64|8.24|9.6|8.2|0
1660653900000|2022-08-16 12:45:00|9.63|8.23|9.8|8.4|9.8|8.4|9.63|8.23|0
1660654200000|2022-08-16 12:50:00|9.81|8.41|9.69|8.29|9.81|8.41|9.64|8.24|0
1660654500000|2022-08-16 12:55:00|9.7|8.3|9.65|8.25|9.7|8.3|9.65|8.25|0
1660654800000|2022-08-16 13:00:00|9.66|8.26|9.63|8.23|9.67|8.27|9.63|8.23|0
1660655100000|2022-08-16 13:05:00|9.64|8.24|9.62|8.22|9.66|8.26|9.62|8.22|0
1660655400000|2022-08-16 13:10:00|9.63|8.23|9.63|8.23|9.67|8.27|9.63|8.23|0
1660655700000|2022-08-16 13:15:00|9.62|8.22|9.65|8.25|9.67|8.27|9.61|8.21|0
1660656000000|2022-08-16 13:20:00|9.64|8.24|9.68|8.28|9.69|8.29|9.64|8.24|0
1660656300000|2022-08-16 13:25:00|9.67|8.27|9.68|8.28|9.69|8.29|9.65|8.25|0
1660656600000|2022-08-16 13:30:00|9.67|8.27|9.52|8.12|9.67|8.27|9.47|8.07|0
1660656900000|2022-08-16 13:35:00|9.5|8.1|9.5|8.1|9.56|8.16|9.43|8.03|0
1660657200000|2022-08-16 13:40:00|9.49|8.09|9.54|8.14|9.56|8.16|9.47|8.07|0
1660657500000|2022-08-16 13:45:00|9.55|8.15|9.61|8.21|9.61|8.21|9.49|8.09|0
1660657800000|2022-08-16 13:50:00|9.62|8.22|9.57|8.17|9.65|8.25|9.55|8.15|0
1660658100000|2022-08-16 13:55:00|9.58|8.18|9.5|8.1|9.58|8.18|9.46|8.06|0
1660658400000|2022-08-16 14:00:00|9.52|8.12|9.62|8.22|9.71|8.31|9.51|8.11|0
1660658700000|2022-08-16 14:05:00|9.63|8.23|9.59|8.19|9.64|8.24|9.56|8.16|0
1660659000000|2022-08-16 14:10:00|9.6|8.2|9.68|8.28|9.68|8.28|9.5|8.1|0
1660659300000|2022-08-16 14:15:00|9.69|8.29|9.49|8.09|9.77|8.37|9.4|8|0
1660659600000|2022-08-16 14:20:00|9.5|8.1|9.47|8.07|9.51|8.11|9.43|8.03|0
1660659900000|2022-08-16 14:25:00|9.48|8.08|9.55|8.15|9.57|8.17|9.48|8.08|0
1660660200000|2022-08-16 14:30:00|9.56|8.16|9.72|8.32|9.74|8.34|9.56|8.16|0
1660660500000|2022-08-16 14:35:00|9.73|8.33|9.71|8.31|9.74|8.34|9.43|8.03|0
1660660800000|2022-08-16 14:40:00|9.7|8.3|9.58|8.18|9.73|8.33|9.58|8.18|0
1660661100000|2022-08-16 14:45:00|9.59|8.19|9.55|8.15|9.62|8.22|9.54|8.14|0
1660661400000|2022-08-16 14:50:00|9.56|8.16|9.55|8.15|9.57|8.17|9.5|8.1|0
1660661700000|2022-08-16 14:55:00|9.54|8.14|9.62|8.22|9.64|8.24|9.54|8.14|0
1660662000000|2022-08-16 15:00:00|9.63|8.23|9.62|8.22|9.63|8.23|9.54|8.14|0
1660662300000|2022-08-16 15:05:00|9.61|8.21|9.57|8.17|9.61|8.21|9.51|8.11|0
1660662600000|2022-08-16 15:10:00|9.56|8.16|9.37|7.97|9.56|8.16|9.37|7.97|0
1660662900000|2022-08-16 15:15:00|9.36|7.96|9.45|8.05|9.76|8.36|9.29|7.89|0
1660663200000|2022-08-16 15:20:00|9.44|8.04|9.52|8.12|9.52|8.12|9.44|8.04|0
1660663500000|2022-08-16 15:25:00|9.53|8.13|9.45|8.05|9.53|8.13|9.43|8.03|0
1660663800000|2022-08-16 15:30:00|9.46|8.06|9.41|8.01|9.47|8.07|9.34|7.94|0
1660664100000|2022-08-16 15:35:00|9.4|8|9.37|7.97|9.42|8.02|9.36|7.96|0
1660664400000|2022-08-16 15:40:00|9.36|7.96|9.37|7.97|9.41|8.01|9.35|7.95|0
1660664700000|2022-08-16 15:45:00|9.36|7.96|9.42|8.02|9.54|8.14|9.3|7.9|0
1660665000000|2022-08-16 15:50:00|9.41|8.01|9.33|7.93|9.43|8.03|9.33|7.93|0
1660665300000|2022-08-16 15:55:00|9.34|7.94|9.31|7.91|9.36|7.96|9.27|7.87|0
1660665600000|2022-08-16 16:00:00|9.32|7.92|9.35|7.95|9.35|7.95|9.3|7.9|0
1660665900000|2022-08-16 16:05:00|9.34|7.94|9.36|7.96|9.37|7.97|9.31|7.91|0
1660666200000|2022-08-16 16:10:00|9.34|7.94|9.3|7.9|9.35|7.95|9.29|7.89|0
1660666500000|2022-08-16 16:15:00|9.29|7.89|9.25|7.85|9.29|7.89|9.24|7.84|0
1660666800000|2022-08-16 16:20:00|9.26|7.86|9.28|7.88|9.32|7.92|9.26|7.86|0
1660667100000|2022-08-16 16:25:00|9.29|7.89|9.34|7.94|9.35|7.95|9.28|7.88|0
1660667400000|2022-08-16 16:30:00|9.35|7.95|9.32|7.92|9.35|7.95|9.29|7.89|0
1660667700000|2022-08-16 16:35:00|9.31|7.91|9.33|7.93|9.34|7.94|9.29|7.89|0
1660668000000|2022-08-16 16:40:00|9.34|7.94|9.4|8|9.41|8.01|9.32|7.92|0
1660668300000|2022-08-16 16:45:00|9.39|7.99|9.39|7.99|9.41|8.01|9.38|7.98|0
1660668600000|2022-08-16 16:50:00|9.4|8|9.86|8.46|9.86|8.46|9.36|7.96|0
1660668900000|2022-08-16 16:55:00|9.85|8.45|9.84|8.44|9.87|8.47|9.83|8.43|0
1660669200000|2022-08-16 17:00:00|9.83|8.43|9.82|8.42|9.88|8.48|9.82|8.42|0
1660669500000|2022-08-16 17:05:00|9.83|8.43|9.74|8.34|9.83|8.43|9.74|8.34|0
1660669800000|2022-08-16 17:10:00|9.75|8.35|9.75|8.35|9.76|8.36|9.73|8.33|0
1660670100000|2022-08-16 17:15:00|9.74|8.34|9.75|8.35|9.75|8.35|9.71|8.31|0
1660670400000|2022-08-16 17:20:00|9.76|8.36|9.7|8.3|9.76|8.36|9.7|8.3|0
1660670700000|2022-08-16 17:25:00|9.69|8.29|9.73|8.33|9.74|8.34|9.69|8.29|0
1660671000000|2022-08-16 17:30:00|9.72|8.32|9.7|8.3|9.75|8.35|9.7|8.3|0
1660671300000|2022-08-16 17:35:00|9.71|8.31|9.62|8.22|9.71|8.31|9.61|8.21|0
1660671600000|2022-08-16 17:40:00|9.61|8.21|9.64|8.24|9.65|8.25|9.61|8.21|0
1660671900000|2022-08-16 17:45:00|9.63|8.23|9.61|8.21|9.64|8.24|9.61|8.21|0
1660672200000|2022-08-16 17:50:00|9.62|8.22|9.59|8.19|9.62|8.22|9.58|8.18|0
1660672500000|2022-08-16 17:55:00|9.6|8.2|9.58|8.18|9.62|8.22|9.56|8.16|0
1660672800000|2022-08-16 18:00:00|9.59|8.19|9.56|8.16|9.61|8.21|9.52|8.12|0
1660673100000|2022-08-16 18:05:00|9.55|8.15|9.47|8.07|9.56|8.16|9.47|8.07|0
1660673400000|2022-08-16 18:10:00|9.48|8.08|9.47|8.07|9.48|8.08|9.43|8.03|0
1660673700000|2022-08-16 18:15:00|9.46|8.06|9.77|8.37|9.88|8.48|9.44|8.04|0
1660674000000|2022-08-16 18:20:00|9.76|8.36|9.8|8.4|9.81|8.41|9.75|8.35|0
1660674300000|2022-08-16 18:25:00|9.79|8.39|9.84|8.44|9.88|8.48|9.79|8.39|0
1660674600000|2022-08-16 18:30:00|9.85|8.45|9.97|8.57|9.97|8.57|9.84|8.44|0
1660674900000|2022-08-16 18:35:00|9.98|8.58|10.21|8.81|10.22|8.82|9.96|8.56|0
1660675200000|2022-08-16 18:40:00|10.19|8.79|10.28|8.88|10.33|8.93|10.18|8.78|0
1660675500000|2022-08-16 18:45:00|10.3|8.9|10.72|8.77|10.81|9.11|10.3|8.77|0
1660675800000|2022-08-16 18:50:00|10.74|8.79|10.39|8.5|10.78|8.82|9.96|8.15|0
1660676100000|2022-08-16 18:55:00|10.37|8.49|10.25|8.39|10.39|8.5|10.23|8.37|0
1660676400000|2022-08-16 19:00:00|10.27|8.4|10.41|8.52|10.43|8.53|10.27|8.4|0
1660676700000|2022-08-16 19:05:00|10.4|8.51|10.31|8.44|10.41|8.52|10.26|8.39|0
1660677000000|2022-08-16 19:10:00|10.33|8.45|10.3|8.43|10.37|8.49|10.3|8.42|0
1660677300000|2022-08-16 19:15:00|10.31|8.44|10.25|8.39|10.36|8.48|10.25|8.39|0
1660677600000|2022-08-16 19:20:00|10.26|8.4|10.19|8.34|10.31|8.43|10.19|8.33|0
1660677900000|2022-08-16 19:25:00|10.2|8.33|10.15|8.3|10.21|8.35|10.12|8.28|0
1660678200000|2022-08-16 19:30:00|10.14|8.29|10.08|8.25|10.15|8.31|10.06|8.23|0
1660678500000|2022-08-16 19:35:00|10.07|8.24|9.89|8.49|10.12|8.49|9.85|8.23|0
1660678800000|2022-08-16 19:40:00|9.88|8.48|9.78|8.38|10.13|8.73|9.78|8.38|0
1660679100000|2022-08-16 19:45:00|9.79|8.39|9.65|8.25|9.79|8.39|9.63|8.23|0
1660679400000|2022-08-16 19:50:00|9.64|8.24|9.72|8.32|9.73|8.33|9.63|8.23|0
1660679700000|2022-08-16 19:55:00|9.71|8.31|9.78|8.38|9.81|8.41|9.71|8.31|0
1660680000000|2022-08-16 20:00:00|9.79|8.39|9.84|8.44|9.85|8.45|9.79|8.39|0
1660680300000|2022-08-16 20:05:00|9.83|8.43|9.84|8.44|9.84|8.44|9.82|8.42|0
1660680600000|2022-08-16 20:10:00|9.83|8.43|9.86|8.46|9.86|8.46|9.82|8.42|0
1660680900000|2022-08-16 20:15:00|9.97|8.37|9.95|8.35|9.98|8.38|9.95|8.35|0
1660681200000|2022-08-16 20:20:00|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1660681500000|2022-08-16 20:25:00|9.95|8.35|9.96|8.36|9.96|8.36|9.94|8.34|0
1660681800000|2022-08-16 20:30:00|9.95|8.35|9.93|8.33|9.95|8.35|9.93|8.33|0
1660682100000|2022-08-16 20:35:00|9.92|8.32|9.89|8.29|9.92|8.32|9.88|8.28|0
1660682400000|2022-08-16 20:40:00|9.88|8.28|9.88|8.28|9.89|8.29|9.88|8.28|0
1660682700000|2022-08-16 20:45:00|9.87|8.27|9.85|8.25|9.88|8.28|9.85|8.25|0
1660683000000|2022-08-16 20:50:00|9.84|8.24|9.8|8.2|9.84|8.24|9.8|8.2|0
1660683300000|2022-08-16 20:55:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1660683600000|2022-08-16 21:00:00|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1660684500000|2022-08-16 21:15:00|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1660684800000|2022-08-16 21:20:00|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1660685100000|2022-08-16 21:25:00|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1660685700000|2022-08-16 21:35:00|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1660686000000|2022-08-16 21:40:00|9.81|8.21|9.81|8.21|9.82|8.22|9.81|8.21|0
1660686300000|2022-08-16 21:45:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1660687200000|2022-08-16 22:00:00|9.82|8.22|9.88|8.28|9.88|8.28|9.82|8.22|0
1660687500000|2022-08-16 22:05:00|9.87|8.27|9.89|8.29|9.9|8.3|9.87|8.27|0
1660687800000|2022-08-16 22:10:00|9.88|8.28|9.87|8.27|9.89|8.29|9.87|8.27|0
1660688100000|2022-08-16 22:15:00|9.88|8.28|9.89|8.29|9.9|8.3|9.87|8.27|0
1660688400000|2022-08-16 22:20:00|9.88|8.28|9.88|8.28|9.89|8.29|9.86|8.26|0
1660688700000|2022-08-16 22:25:00|9.89|8.29|9.87|8.27|9.89|8.29|9.87|8.27|0
1660689000000|2022-08-16 22:30:00|9.86|8.26|9.88|8.28|9.88|8.28|9.86|8.26|0
1660689300000|2022-08-16 22:35:00|9.89|8.29|9.87|8.27|9.9|8.3|9.87|8.27|0
1660689600000|2022-08-16 22:40:00|9.86|8.26|9.86|8.26|9.87|8.27|9.85|8.25|0
1660689900000|2022-08-16 22:45:00|9.87|8.27|9.88|8.28|9.89|8.29|9.87|8.27|0
1660690200000|2022-08-16 22:50:00|9.87|8.27|9.86|8.26|9.87|8.27|9.86|8.26|0
1660690500000|2022-08-16 22:55:00|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1660690800000|2022-08-16 23:00:00|9.88|8.28|9.88|8.28|9.88|8.28|9.86|8.26|0
1660691100000|2022-08-16 23:05:00|9.89|8.29|9.89|8.29|9.91|8.31|9.89|8.29|0
1660691400000|2022-08-16 23:10:00|9.88|8.28|9.88|8.28|9.89|8.29|9.87|8.27|0
1660691700000|2022-08-16 23:15:00|9.89|8.29|9.9|8.3|9.9|8.3|9.87|8.27|0
1660692000000|2022-08-16 23:20:00|9.89|8.29|9.9|8.3|9.91|8.31|9.88|8.28|0
1660692300000|2022-08-16 23:25:00|9.91|8.31|9.92|8.32|9.92|8.32|9.9|8.3|0
1660692600000|2022-08-16 23:30:00|9.91|8.31|9.92|8.32|9.92|8.32|9.9|8.3|0
1660692900000|2022-08-16 23:35:00|9.91|8.31|9.9|8.3|9.91|8.31|9.9|8.3|0
1660693200000|2022-08-16 23:40:00|9.91|8.31|9.91|8.31|9.91|8.31|9.9|8.3|0
1660693500000|2022-08-16 23:45:00|9.9|8.3|9.88|8.28|9.91|8.31|9.87|8.27|0
1660693800000|2022-08-16 23:50:00|9.87|8.27|9.84|8.24|9.89|8.29|9.84|8.24|0
1660694100000|2022-08-16 23:55:00|9.83|8.23|9.84|8.24|9.84|8.24|9.81|8.21|0
1660694400000|2022-08-17 00:00:00|9.82|8.22|9.86|8.26|9.88|8.28|9.81|8.21|0
1660694700000|2022-08-17 00:05:00|9.85|8.25|9.82|8.22|9.85|8.25|9.82|8.22|0
1660695000000|2022-08-17 00:10:00|9.79|8.19|9.77|8.17|9.8|8.2|9.76|8.16|0
1660695300000|2022-08-17 00:15:00|9.76|8.16|9.73|8.13|9.77|8.17|9.73|8.13|0
1660695600000|2022-08-17 00:20:00|9.72|8.12|9.77|8.17|9.79|8.19|9.72|8.12|0
1660695900000|2022-08-17 00:25:00|9.78|8.18|9.83|8.23|9.84|8.24|9.78|8.18|0
1660696200000|2022-08-17 00:30:00|9.84|8.24|9.8|8.2|9.85|8.25|9.79|8.19|0
1660696500000|2022-08-17 00:35:00|9.81|8.21|9.83|8.23|9.84|8.24|9.8|8.2|0
1660696800000|2022-08-17 00:40:00|9.84|8.24|9.86|8.26|9.86|8.26|9.83|8.23|0
1660697100000|2022-08-17 00:45:00|9.85|8.25|9.82|8.22|9.86|8.26|9.82|8.22|0
1660697400000|2022-08-17 00:50:00|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1660697700000|2022-08-17 00:55:00|9.81|8.21|9.81|8.21|9.82|8.22|9.8|8.2|0
1660698000000|2022-08-17 01:00:00|9.82|8.22|9.86|8.26|9.87|8.27|9.82|8.22|0
1660698300000|2022-08-17 01:05:00|9.85|8.25|9.86|8.26|9.87|8.27|9.85|8.25|0
1660698600000|2022-08-17 01:10:00|9.85|8.25|9.83|8.23|9.86|8.26|9.82|8.22|0
1660698900000|2022-08-17 01:15:00|9.82|8.22|9.83|8.23|9.84|8.24|9.81|8.21|0
1660699200000|2022-08-17 01:20:00|9.84|8.24|9.84|8.24|9.84|8.24|9.83|8.23|0
1660699500000|2022-08-17 01:25:00|9.83|8.23|9.85|8.25|9.87|8.27|9.83|8.23|0
1660699800000|2022-08-17 01:30:00|9.84|8.24|9.83|8.23|9.85|8.25|9.82|8.22|0
1660700100000|2022-08-17 01:35:00|9.84|8.24|9.87|8.27|9.89|8.29|9.84|8.24|0
1660700400000|2022-08-17 01:40:00|9.88|8.28|9.87|8.27|9.88|8.28|9.85|8.25|0
1660700700000|2022-08-17 01:45:00|9.88|8.28|9.87|8.27|9.89|8.29|9.86|8.26|0
1660701000000|2022-08-17 01:50:00|9.86|8.26|9.82|8.22|9.87|8.27|9.82|8.22|0
1660701300000|2022-08-17 01:55:00|9.83|8.23|9.81|8.21|9.84|8.24|9.8|8.2|0
1660701600000|2022-08-17 02:00:00|9.8|8.2|9.82|8.22|9.83|8.23|9.8|8.2|0
1660701900000|2022-08-17 02:05:00|9.81|8.21|9.83|8.23|9.85|8.25|9.81|8.21|0
1660702200000|2022-08-17 02:10:00|9.84|8.24|9.85|8.25|9.86|8.26|9.83|8.23|0
1660702500000|2022-08-17 02:15:00|9.84|8.24|9.83|8.23|9.85|8.25|9.82|8.22|0
1660702800000|2022-08-17 02:20:00|9.82|8.22|9.84|8.24|9.84|8.24|9.82|8.22|0
1660703100000|2022-08-17 02:25:00|9.85|8.25|9.83|8.23|9.85|8.25|9.82|8.22|0
1660703400000|2022-08-17 02:30:00|9.82|8.22|9.78|8.18|9.83|8.23|9.78|8.18|0
1660703700000|2022-08-17 02:35:00|9.79|8.19|9.83|8.23|9.83|8.23|9.77|8.17|0
1660704000000|2022-08-17 02:40:00|9.82|8.22|9.83|8.23|9.83|8.23|9.79|8.19|0
1660704300000|2022-08-17 02:45:00|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1660704600000|2022-08-17 02:50:00|9.82|8.22|9.82|8.22|9.84|8.24|9.82|8.22|0
1660704900000|2022-08-17 02:55:00|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1660705200000|2022-08-17 03:00:00|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1660705500000|2022-08-17 03:05:00|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1660705800000|2022-08-17 03:10:00|9.8|8.2|9.8|8.2|9.82|8.22|9.8|8.2|0
1660706100000|2022-08-17 03:15:00|9.81|8.21|9.82|8.22|9.82|8.22|9.8|8.2|0
1660706400000|2022-08-17 03:20:00|9.81|8.21|9.82|8.22|9.82|8.22|9.8|8.2|0
1660706700000|2022-08-17 03:25:00|9.83|8.23|9.8|8.2|9.83|8.23|9.8|8.2|0
1660707000000|2022-08-17 03:30:00|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1660707300000|2022-08-17 03:35:00|9.83|8.23|9.82|8.22|9.84|8.24|9.82|8.22|0
1660707600000|2022-08-17 03:40:00|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1660707900000|2022-08-17 03:45:00|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1660708200000|2022-08-17 03:50:00|9.83|8.23|9.8|8.2|9.83|8.23|9.8|8.2|0
1660708500000|2022-08-17 03:55:00|9.81|8.21|9.8|8.2|9.82|8.22|9.8|8.2|0
1660708800000|2022-08-17 04:00:00|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1660709100000|2022-08-17 04:05:00|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1660709400000|2022-08-17 04:10:00|9.77|8.17|9.77|8.17|9.78|8.18|9.77|8.17|0
1660709700000|2022-08-17 04:15:00|9.78|8.18|9.78|8.18|9.78|8.18|9.77|8.17|0
1660710000000|2022-08-17 04:20:00|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1660710300000|2022-08-17 04:25:00|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1660710600000|2022-08-17 04:30:00|9.75|8.15|9.74|8.14|9.76|8.16|9.74|8.14|0
1660710900000|2022-08-17 04:35:00|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1660711200000|2022-08-17 04:40:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1660711500000|2022-08-17 04:45:00|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1660711800000|2022-08-17 04:50:00|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1660712100000|2022-08-17 04:55:00|9.72|8.12|9.72|8.12|9.72|8.12|9.71|8.11|0
1660712400000|2022-08-17 05:00:00|9.71|8.11|9.67|8.07|9.71|8.11|9.67|8.07|0
1660712700000|2022-08-17 05:05:00|9.66|8.06|9.69|8.09|9.7|8.1|9.66|8.06|0
1660713000000|2022-08-17 05:10:00|9.68|8.08|9.67|8.07|9.69|8.09|9.66|8.06|0
1660713300000|2022-08-17 05:15:00|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1660713600000|2022-08-17 05:20:00|9.66|8.06|9.68|8.08|9.68|8.08|9.66|8.06|0
1660713900000|2022-08-17 05:25:00|9.67|8.07|9.69|8.09|9.7|8.1|9.67|8.07|0
1660714200000|2022-08-17 05:30:00|9.7|8.1|9.68|8.08|9.7|8.1|9.68|8.08|0
1660714500000|2022-08-17 05:35:00|9.69|8.09|9.7|8.1|9.7|8.1|9.67|8.07|0
1660714800000|2022-08-17 05:40:00|9.69|8.09|9.7|8.1|9.71|8.11|9.69|8.09|0
1660715100000|2022-08-17 05:45:00|9.71|8.11|9.71|8.11|9.73|8.13|9.7|8.1|0
1660715400000|2022-08-17 05:50:00|9.72|8.12|9.69|8.09|9.72|8.12|9.69|8.09|0
1660715700000|2022-08-17 05:55:00|9.68|8.08|9.64|8.04|9.68|8.08|9.62|8.02|0
1660716000000|2022-08-17 06:00:00|9.65|8.05|9.67|8.07|9.68|8.08|9.63|8.03|0
1660716300000|2022-08-17 06:05:00|9.69|8.09|9.72|8.12|9.72|8.12|9.67|8.07|0
1660716600000|2022-08-17 06:10:00|9.73|8.13|9.75|8.15|9.77|8.17|9.72|8.12|0
1660716900000|2022-08-17 06:15:00|9.76|8.16|9.79|8.19|9.8|8.2|9.74|8.14|0
1660717200000|2022-08-17 06:20:00|9.78|8.18|9.78|8.18|9.79|8.19|9.77|8.17|0
1660717500000|2022-08-17 06:25:00|9.77|8.17|9.76|8.16|9.78|8.18|9.74|8.14|0
1660717800000|2022-08-17 06:30:00|9.77|8.17|9.79|8.19|9.79|8.19|9.75|8.15|0
1660718100000|2022-08-17 06:35:00|9.78|8.18|9.84|8.24|9.84|8.24|9.78|8.18|0
1660718400000|2022-08-17 06:40:00|9.83|8.23|9.81|8.21|9.84|8.24|9.81|8.21|0
1660718700000|2022-08-17 06:45:00|9.82|8.22|9.83|8.23|9.84|8.24|9.81|8.21|0
1660719000000|2022-08-17 06:50:00|9.82|8.22|9.82|8.22|9.83|8.23|9.8|8.2|0
1660719300000|2022-08-17 06:55:00|9.83|8.23|9.83|8.23|9.83|8.23|9.81|8.21|0
1660719600000|2022-08-17 07:00:00|9.82|8.22|9.85|8.25|9.86|8.26|9.81|8.21|0
1660719900000|2022-08-17 07:05:00|9.75|8.35|9.77|8.37|9.8|8.4|9.75|8.35|0
1660720200000|2022-08-17 07:10:00|9.78|8.38|9.79|8.39|9.81|8.41|9.77|8.37|0
1660720500000|2022-08-17 07:15:00|9.8|8.4|9.82|8.42|9.82|8.42|9.78|8.38|0
1660720800000|2022-08-17 07:20:00|9.83|8.43|9.78|8.38|9.83|8.43|9.76|8.36|0
1660721100000|2022-08-17 07:25:00|9.77|8.37|9.72|8.32|9.8|8.4|9.72|8.32|0
1660721400000|2022-08-17 07:30:00|9.73|8.33|9.77|8.37|9.78|8.38|9.72|8.32|0
1660721700000|2022-08-17 07:35:00|9.76|8.36|9.81|8.41|9.81|8.41|9.74|8.34|0
1660722000000|2022-08-17 07:40:00|9.82|8.42|9.86|8.46|9.87|8.47|9.82|8.42|0
1660722300000|2022-08-17 07:45:00|9.87|8.47|9.88|8.48|9.89|8.49|9.82|8.42|0
1660722600000|2022-08-17 07:50:00|9.87|8.47|9.88|8.48|9.89|8.49|9.84|8.44|0
1660722900000|2022-08-17 07:55:00|9.89|8.49|9.88|8.48|9.89|8.49|9.86|8.46|0
1660723200000|2022-08-17 08:00:00|9.89|8.49|9.91|8.51|9.96|8.56|9.89|8.49|0
1660723500000|2022-08-17 08:05:00|9.92|8.52|9.92|8.52|9.95|8.55|9.9|8.5|0
1660723800000|2022-08-17 08:10:00|9.93|8.53|9.86|8.46|9.96|8.56|9.85|8.45|0
1660724100000|2022-08-17 08:15:00|9.87|8.47|9.92|8.52|9.92|8.52|9.86|8.46|0
1660724400000|2022-08-17 08:20:00|9.93|8.53|9.89|8.49|9.95|8.55|9.89|8.49|0
1660724700000|2022-08-17 08:25:00|9.9|8.5|9.96|8.56|9.96|8.56|9.9|8.5|0
1660725000000|2022-08-17 08:30:00|9.97|8.57|9.96|8.56|9.98|8.58|9.95|8.55|0
1660725300000|2022-08-17 08:35:00|9.97|8.57|9.98|8.58|10.01|8.61|9.96|8.56|0
1660725600000|2022-08-17 08:40:00|9.97|8.57|9.99|8.59|10|8.6|9.95|8.55|0
1660725900000|2022-08-17 08:45:00|9.98|8.58|10.03|8.63|10.03|8.63|9.97|8.57|0
1660726200000|2022-08-17 08:50:00|10.02|8.62|9.98|8.58|10.02|8.62|9.97|8.57|0
1660726500000|2022-08-17 08:55:00|9.97|8.57|10.02|8.62|10.03|8.63|9.97|8.57|0
1660726800000|2022-08-17 09:00:00|10.03|8.63|9.99|8.59|10.03|8.63|9.96|8.56|0
1660727100000|2022-08-17 09:05:00|9.98|8.58|9.98|8.58|9.99|8.59|9.95|8.55|0
1660727400000|2022-08-17 09:10:00|9.99|8.59|10|8.6|10.01|8.61|9.97|8.57|0
1660727700000|2022-08-17 09:15:00|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1660728000000|2022-08-17 09:20:00|10.01|8.61|10.01|8.61|10.03|8.63|10|8.6|0
1660728300000|2022-08-17 09:25:00|10|8.6|9.97|8.57|10|8.6|9.96|8.56|0
1660728600000|2022-08-17 09:30:00|9.98|8.58|10.03|8.63|10.04|8.64|9.97|8.57|0
1660728900000|2022-08-17 09:35:00|10.04|8.64|10.03|8.63|10.06|8.66|10.01|8.61|0
1660729200000|2022-08-17 09:40:00|10.04|8.64|10.04|8.64|10.05|8.65|10|8.6|0
1660729500000|2022-08-17 09:45:00|10.05|8.65|10.09|8.69|10.09|8.69|10.04|8.64|0
1660729800000|2022-08-17 09:50:00|10.1|8.7|10.14|8.74|10.16|8.76|10.09|8.69|0
1660730100000|2022-08-17 09:55:00|10.15|8.75|10.13|8.73|10.17|8.77|10.12|8.72|0
1660730400000|2022-08-17 10:00:00|10.14|8.74|9.91|8.51|10.18|8.78|9.58|8.18|0
1660730700000|2022-08-17 10:05:00|9.9|8.5|9.92|8.52|9.92|8.52|9.9|8.5|0
1660731000000|2022-08-17 10:10:00|9.93|8.53|9.94|8.54|9.95|8.55|9.91|8.51|0
1660731300000|2022-08-17 10:15:00|9.92|8.52|9.98|8.58|9.99|8.59|9.92|8.52|0
1660731600000|2022-08-17 10:20:00|9.99|8.59|9.99|8.59|9.99|8.59|9.95|8.55|0
1660731900000|2022-08-17 10:25:00|10|8.6|9.98|8.58|10.04|8.64|9.98|8.58|0
1660732200000|2022-08-17 10:30:00|9.97|8.57|9.97|8.57|10.09|8.69|9.97|8.57|0
1660732500000|2022-08-17 10:35:00|9.99|8.59|9.99|8.59|10.01|8.61|9.97|8.57|0
1660732800000|2022-08-17 10:40:00|10|8.6|10.05|8.65|10.08|8.68|10|8.6|0
1660733100000|2022-08-17 10:45:00|10.06|8.66|10.07|8.67|10.1|8.7|10.04|8.64|0
1660733400000|2022-08-17 10:50:00|10.06|8.66|10.06|8.66|10.07|8.67|10.05|8.65|0
1660733700000|2022-08-17 10:55:00|10.05|8.65|10.02|8.62|10.08|8.68|10.01|8.61|0
1660734000000|2022-08-17 11:00:00|10|8.6|10.04|8.64|10.06|8.66|9.98|8.58|0
1660734300000|2022-08-17 11:05:00|10.03|8.63|10.08|8.68|10.09|8.69|10.03|8.63|0
1660734600000|2022-08-17 11:10:00|10.07|8.67|10.1|8.7|10.1|8.7|10.05|8.65|0
1660734900000|2022-08-17 11:15:00|10.11|8.71|10.3|8.9|10.35|8.95|10.09|8.69|0
1660735200000|2022-08-17 11:20:00|10.31|8.91|10.26|8.86|10.32|8.92|10.24|8.84|0
1660735500000|2022-08-17 11:25:00|10.25|8.85|10.3|8.9|10.32|8.92|10.25|8.85|0
1660735800000|2022-08-17 11:30:00|10.31|8.91|10.31|8.91|10.39|8.99|10.3|8.9|0
1660736100000|2022-08-17 11:35:00|10.3|8.9|10.33|8.93|10.37|8.97|10.29|8.89|0
1660736400000|2022-08-17 11:40:00|10.34|8.94|10.35|8.95|10.37|8.97|10.32|8.92|0
1660736700000|2022-08-17 11:45:00|10.34|8.94|10.68|9.28|10.7|9.3|10.08|8.68|0
1660737000000|2022-08-17 11:50:00|10.69|9.29|10.66|9.26|10.71|9.31|10.66|9.26|0
1660737300000|2022-08-17 11:55:00|10.65|9.25|10.65|9.25|10.68|9.28|10.64|9.24|0
1660737600000|2022-08-17 12:00:00|10.64|9.24|10.6|9.2|10.65|9.25|10.58|9.18|0
1660737900000|2022-08-17 12:05:00|10.61|9.21|10.6|9.2|10.63|9.23|10.58|9.18|0
1660738200000|2022-08-17 12:10:00|10.59|9.19|10.61|9.21|10.64|9.24|10.55|9.15|0
1660738500000|2022-08-17 12:15:00|10.62|9.22|10.58|9.18|10.63|9.23|10.58|9.18|0
1660738800000|2022-08-17 12:20:00|10.57|9.17|10.66|9.26|10.68|9.28|10.57|9.17|0
1660739100000|2022-08-17 12:25:00|10.67|9.27|10.66|9.26|10.69|9.29|10.65|9.25|0
1660739400000|2022-08-17 12:30:00|10.77|9.37|10.72|9.32|10.8|9.4|10.62|9.22|0
1660739700000|2022-08-17 12:35:00|10.71|9.31|10.63|9.23|10.71|9.31|10.6|9.2|0
1660740000000|2022-08-17 12:40:00|10.62|9.22|10.63|9.23|10.65|9.25|10.57|9.17|0
1660740300000|2022-08-17 12:45:00|10.62|9.22|10.61|9.21|10.68|9.28|10.6|9.2|0
1660740600000|2022-08-17 12:50:00|10.62|9.22|10.88|9.48|10.88|9.48|10.57|9.17|0
1660740900000|2022-08-17 12:55:00|10.89|9.49|10.87|9.47|10.91|9.51|10.84|9.44|0
1660741200000|2022-08-17 13:00:00|10.86|9.46|10.89|9.49|10.94|9.54|10.84|9.44|0
1660741500000|2022-08-17 13:05:00|10.88|9.48|10.78|9.38|10.89|9.49|10.77|9.37|0
1660741800000|2022-08-17 13:10:00|10.79|9.39|10.86|9.46|10.89|9.49|10.78|9.38|0
1660742100000|2022-08-17 13:15:00|10.85|9.45|10.86|9.46|10.9|9.5|10.83|9.43|0
1660742400000|2022-08-17 13:20:00|10.85|9.45|10.78|9.38|10.86|9.46|10.78|9.38|0
1660742700000|2022-08-17 13:25:00|10.79|9.39|10.89|9.49|10.89|9.49|10.79|9.39|0
1660743000000|2022-08-17 13:30:00|10.87|9.47|10.44|9.04|10.87|9.47|10.4|9|0
1660743300000|2022-08-17 13:35:00|10.47|9.07|10.42|9.02|10.47|9.07|10.28|8.88|0
1660743600000|2022-08-17 13:40:00|10.43|9.03|10.5|9.1|10.58|9.18|10.43|9.03|0
1660743900000|2022-08-17 13:45:00|10.51|9.11|10.74|9.34|10.76|9.36|10.35|8.95|0
1660744200000|2022-08-17 13:50:00|10.72|9.32|10.69|9.29|10.83|9.43|10.65|9.25|0
1660744500000|2022-08-17 13:55:00|10.68|9.28|10.63|9.23|10.71|9.31|10.6|9.2|0
1660744800000|2022-08-17 14:00:00|10.64|9.24|10.64|9.24|10.74|9.34|10.63|9.23|0
1660745100000|2022-08-17 14:05:00|10.63|9.23|10.67|9.27|10.68|9.28|10.51|9.11|0
1660745400000|2022-08-17 14:10:00|10.68|9.28|10.8|9.4|10.83|9.43|10.63|9.23|0
1660745700000|2022-08-17 14:15:00|10.81|9.41|10.64|9.24|10.88|9.48|10.6|9.2|0
1660746000000|2022-08-17 14:20:00|10.63|9.23|10.29|8.89|10.64|9.24|10.22|8.82|0
1660746300000|2022-08-17 14:25:00|10.28|8.88|10.26|8.86|10.29|8.89|10.22|8.82|0
1660746600000|2022-08-17 14:30:00|10.27|8.87|10.28|8.88|10.33|8.93|10.23|8.83|0
1660746900000|2022-08-17 14:35:00|10.27|8.87|10.38|8.98|10.47|9.07|10.27|8.87|0
1660747200000|2022-08-17 14:40:00|10.37|8.97|10.56|9.16|10.58|9.18|10.27|8.87|0
1660747500000|2022-08-17 14:45:00|10.55|9.15|10.57|9.17|10.57|9.17|10.48|9.08|0
1660747800000|2022-08-17 14:50:00|10.58|9.18|10.79|9.39|10.81|9.41|10.58|9.18|0
1660748100000|2022-08-17 14:55:00|10.8|9.4|10.79|9.39|10.81|9.41|10.73|9.33|0
1660748400000|2022-08-17 15:00:00|10.78|9.38|10.71|9.31|10.78|9.38|10.69|9.29|0
1660748700000|2022-08-17 15:05:00|10.72|9.32|10.62|9.22|10.79|9.39|10.61|9.21|0
1660749000000|2022-08-17 15:10:00|10.63|9.23|10.63|9.23|10.65|9.25|10.54|9.14|0
1660749300000|2022-08-17 15:15:00|10.64|9.24|10.57|9.17|10.71|9.31|10.56|9.16|0
1660749600000|2022-08-17 15:20:00|10.56|9.16|10.5|9.1|10.59|9.19|10.48|9.08|0
1660749900000|2022-08-17 15:25:00|10.48|9.08|10.51|9.11|10.57|9.17|10.48|9.08|0
1660750200000|2022-08-17 15:30:00|10.5|9.1|10.43|9.03|10.55|9.15|10.38|8.98|0
1660750500000|2022-08-17 15:35:00|10.44|9.04|10.51|9.11|10.53|9.13|10.42|9.02|0
1660750800000|2022-08-17 15:40:00|10.5|9.1|10.79|9.39|10.82|9.42|10.49|9.09|0
1660751100000|2022-08-17 15:45:00|10.78|9.38|10.84|9.44|10.89|9.49|10.77|9.37|0
1660751400000|2022-08-17 15:50:00|10.83|9.43|10.78|9.38|10.86|9.46|10.77|9.37|0
1660751700000|2022-08-17 15:55:00|10.79|9.39|10.81|9.41|10.82|9.42|10.75|9.35|0
1660752000000|2022-08-17 16:00:00|10.79|9.39|10.7|9.3|10.81|9.41|10.69|9.29|0
1660752300000|2022-08-17 16:05:00|10.69|9.29|10.55|9.15|10.69|9.29|10.52|9.12|0
1660752600000|2022-08-17 16:10:00|10.56|9.16|10.56|9.16|10.59|9.19|10.54|9.14|0
1660752900000|2022-08-17 16:15:00|10.55|9.15|10.49|9.09|10.56|9.16|10.48|9.08|0
1660753200000|2022-08-17 16:20:00|10.5|9.1|10.39|8.99|10.51|9.11|10.39|8.99|0
1660753500000|2022-08-17 16:25:00|10.38|8.98|10.34|8.94|10.43|9.03|10.34|8.94|0
1660753800000|2022-08-17 16:30:00|10.35|8.95|10.35|8.95|10.38|8.98|10.34|8.94|0
1660754100000|2022-08-17 16:35:00|10.36|8.96|10.26|8.86|10.36|8.96|10.2|8.8|0
1660754400000|2022-08-17 16:40:00|10.27|8.87|10.24|8.84|10.3|8.9|10.22|8.82|0
1660754700000|2022-08-17 16:45:00|10.25|8.85|10.26|8.86|10.27|8.87|10.21|8.81|0
1660755000000|2022-08-17 16:50:00|10.27|8.87|10.28|8.88|10.31|8.91|10.25|8.85|0
1660755300000|2022-08-17 16:55:00|10.29|8.89|10.27|8.87|10.3|8.9|10.25|8.85|0
1660755600000|2022-08-17 17:00:00|10.28|8.88|10.28|8.88|10.37|8.97|10.26|8.86|0
1660755900000|2022-08-17 17:05:00|10.29|8.89|10.55|9.15|10.64|9.24|10.23|8.83|0
1660756200000|2022-08-17 17:10:00|10.53|9.13|10.48|9.08|10.54|9.14|10.46|9.06|0
1660756500000|2022-08-17 17:15:00|10.47|9.07|10.54|9.14|10.55|9.15|10.43|9.03|0
1660756800000|2022-08-17 17:20:00|10.53|9.13|10.52|9.12|10.53|9.13|10.46|9.06|0
1660757100000|2022-08-17 17:25:00|10.51|9.11|10.4|9|10.52|9.12|10.39|8.99|0
1660757400000|2022-08-17 17:30:00|10.41|9.01|10.44|9.04|10.49|9.09|10.35|8.95|0
1660757700000|2022-08-17 17:35:00|10.43|9.03|10.43|9.03|10.48|9.08|10.42|9.02|0
1660758000000|2022-08-17 17:40:00|10.44|9.04|10.45|9.05|10.45|9.05|10.38|8.98|0
1660758300000|2022-08-17 17:45:00|10.44|9.04|10.42|9.02|10.46|9.06|10.42|9.02|0
1660758600000|2022-08-17 17:50:00|10.43|9.03|10.43|9.03|10.43|9.03|10.37|8.97|0
1660758900000|2022-08-17 17:55:00|10.42|9.02|10.44|9.04|10.47|9.07|10.41|9.01|0
1660759200000|2022-08-17 18:00:00|10.45|9.05|10.25|8.85|10.5|9.1|10.04|8.64|0
1660759500000|2022-08-17 18:05:00|10.23|8.83|10.2|8.8|10.58|9.18|10.13|8.73|0
1660759800000|2022-08-17 18:10:00|10.24|8.84|10.05|8.65|10.29|8.89|10.05|8.65|0
1660760100000|2022-08-17 18:15:00|10.02|8.62|10.13|8.73|10.19|8.79|9.96|8.56|0
1660760400000|2022-08-17 18:20:00|10.14|8.74|10.21|8.81|10.32|8.92|10.12|8.72|0
1660760700000|2022-08-17 18:25:00|10.22|8.82|10.09|8.69|10.27|8.87|10.07|8.67|0
1660761000000|2022-08-17 18:30:00|10.07|8.67|10.02|8.62|10.14|8.74|9.99|8.59|0
1660761300000|2022-08-17 18:35:00|10.01|8.61|9.89|8.49|10.01|8.61|9.88|8.48|0
1660761600000|2022-08-17 18:40:00|9.9|8.5|10.13|8.73|10.13|8.73|9.9|8.5|0
1660761900000|2022-08-17 18:45:00|10.14|8.74|10.14|8.74|10.21|8.81|10.09|8.69|0
1660762200000|2022-08-17 18:50:00|10.13|8.73|10.21|8.81|10.23|8.83|10.11|8.71|0
1660762500000|2022-08-17 18:55:00|10.22|8.82|10.26|8.86|10.27|8.87|10.14|8.74|0
1660762800000|2022-08-17 19:00:00|10.27|8.87|10.15|8.75|10.29|8.89|10.15|8.75|0
1660763100000|2022-08-17 19:05:00|10.16|8.76|10.27|8.87|10.28|8.88|10.09|8.69|0
1660763400000|2022-08-17 19:10:00|10.26|8.86|10.47|9.07|10.59|9.19|10.24|8.84|0
1660763700000|2022-08-17 19:15:00|10.46|9.06|10.81|8.84|10.81|9.14|10.45|8.79|0
1660764000000|2022-08-17 19:20:00|10.84|8.85|10.7|8.76|10.87|8.9|10.69|8.74|0
1660764300000|2022-08-17 19:25:00|10.69|8.75|10.68|8.74|10.78|8.82|10.62|8.69|0
1660764600000|2022-08-17 19:30:00|10.7|8.76|10.75|8.8|10.8|8.84|10.69|8.75|0
1660764900000|2022-08-17 19:35:00|10.76|8.79|10.72|8.77|10.77|8.81|10.66|8.72|0
1660765200000|2022-08-17 19:40:00|10.71|8.76|10.68|8.73|10.73|8.78|10.64|8.71|0
1660765500000|2022-08-17 19:45:00|10.69|8.74|10.82|8.85|10.84|8.87|10.69|8.74|0
1660765800000|2022-08-17 19:50:00|10.78|8.82|10.75|8.8|10.93|8.94|10.74|8.79|0
1660766100000|2022-08-17 19:55:00|10.77|8.81|10.52|9.12|10.82|9.18|10.41|8.8|0
1660766400000|2022-08-17 20:00:00|10.5|9.1|10.48|9.08|10.54|9.14|10.47|9.07|0
1660766700000|2022-08-17 20:05:00|10.49|9.09|10.45|9.05|10.49|9.09|10.45|9.05|0
1660767000000|2022-08-17 20:10:00|10.44|9.04|10.43|9.03|10.46|9.06|10.42|9.02|0
1660767300000|2022-08-17 20:15:00|10.54|8.94|10.54|8.94|10.56|8.96|10.54|8.94|0
1660767600000|2022-08-17 20:20:00|10.55|8.95|10.55|8.95|10.55|8.95|10.54|8.94|0
1660767900000|2022-08-17 20:25:00|10.54|8.94|10.54|8.94|10.55|8.95|10.54|8.94|0
1660768200000|2022-08-17 20:30:00|10.53|8.93|10.53|8.93|10.53|8.93|10.52|8.92|0
1660768500000|2022-08-17 20:35:00|10.54|8.94|10.53|8.93|10.54|8.94|10.53|8.93|0
1660768800000|2022-08-17 20:40:00|10.54|8.94|10.52|8.92|10.54|8.94|10.51|8.91|0
1660769100000|2022-08-17 20:45:00|10.51|8.91|10.52|8.92|10.52|8.92|10.51|8.91|0
1660769400000|2022-08-17 20:50:00|10.53|8.93|10.54|8.94|10.54|8.94|10.53|8.93|0
1660769700000|2022-08-17 20:55:00|10.53|8.93|10.45|8.85|10.54|8.94|10.44|8.84|0
1660770000000|2022-08-17 21:00:00|10.46|8.86|10.46|8.86|10.46|8.86|10.45|8.85|0
1660770300000|2022-08-17 21:05:00|10.47|8.87|10.47|8.87|10.47|8.87|10.45|8.85|0
1660771200000|2022-08-17 21:20:00|10.46|8.86|10.47|8.87|10.47|8.87|10.46|8.86|0
1660771500000|2022-08-17 21:25:00|10.46|8.86|10.46|8.86|10.46|8.86|10.46|8.86|0
1660772100000|2022-08-17 21:35:00|10.47|8.87|10.47|8.87|10.47|8.87|10.47|8.87|0
1660772400000|2022-08-17 21:40:00|10.48|8.88|10.48|8.88|10.48|8.88|10.48|8.88|0
1660773600000|2022-08-17 22:00:00|10.49|8.89|10.58|8.98|10.59|8.99|10.49|8.89|0
1660773900000|2022-08-17 22:05:00|10.57|8.97|10.57|8.97|10.59|8.99|10.56|8.96|0
1660774200000|2022-08-17 22:10:00|10.56|8.96|10.57|8.97|10.57|8.97|10.54|8.94|0
1660774500000|2022-08-17 22:15:00|10.56|8.96|10.57|8.97|10.57|8.97|10.55|8.95|0
1660774800000|2022-08-17 22:20:00|10.56|8.96|10.55|8.95|10.57|8.97|10.54|8.94|0
1660775100000|2022-08-17 22:25:00|10.56|8.96|10.54|8.94|10.56|8.96|10.54|8.94|0
1660775400000|2022-08-17 22:30:00|10.55|8.95|10.56|8.96|10.56|8.96|10.55|8.95|0
1660775700000|2022-08-17 22:35:00|10.57|8.97|10.59|8.99|10.6|9|10.56|8.96|0
1660776000000|2022-08-17 22:40:00|10.61|9.01|10.63|9.03|10.64|9.04|10.61|9.01|0
1660776300000|2022-08-17 22:45:00|10.62|9.02|10.64|9.04|10.64|9.04|10.61|9.01|0
1660776600000|2022-08-17 22:50:00|10.65|9.05|10.63|9.03|10.66|9.06|10.63|9.03|0
1660776900000|2022-08-17 22:55:00|10.64|9.04|10.63|9.03|10.64|9.04|10.63|9.03|0
1660777200000|2022-08-17 23:00:00|10.64|9.04|10.65|9.05|10.67|9.07|10.63|9.03|0
1660777500000|2022-08-17 23:05:00|10.66|9.06|10.67|9.07|10.68|9.08|10.66|9.06|0
1660777800000|2022-08-17 23:10:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1660778100000|2022-08-17 23:15:00|10.67|9.07|10.73|9.13|10.73|9.13|10.67|9.07|0
1660778400000|2022-08-17 23:20:00|10.72|9.12|10.72|9.12|10.72|9.12|10.68|9.08|0
1660778700000|2022-08-17 23:25:00|10.71|9.11|10.72|9.12|10.73|9.13|10.7|9.1|0
1660779000000|2022-08-17 23:30:00|10.71|9.11|10.74|9.14|10.74|9.14|10.7|9.1|0
1660779300000|2022-08-17 23:35:00|10.73|9.13|10.73|9.13|10.74|9.14|10.72|9.12|0
1660779600000|2022-08-17 23:40:00|10.72|9.12|10.69|9.09|10.73|9.13|10.69|9.09|0
1660779900000|2022-08-17 23:45:00|10.68|9.08|10.68|9.08|10.69|9.09|10.66|9.06|0
1660780200000|2022-08-17 23:50:00|10.67|9.07|10.71|9.11|10.74|9.14|10.67|9.07|0
1660780500000|2022-08-17 23:55:00|10.7|9.1|10.69|9.09|10.71|9.11|10.67|9.07|0
1660780800000|2022-08-18 00:00:00|10.71|9.11|10.73|9.13|10.74|9.14|10.69|9.09|0
1660781100000|2022-08-18 00:05:00|10.72|9.12|10.73|9.13|10.73|9.13|10.7|9.1|0
1660781400000|2022-08-18 00:10:00|10.74|9.14|10.75|9.15|10.76|9.16|10.73|9.13|0
1660781700000|2022-08-18 00:15:00|10.74|9.14|10.7|9.1|10.74|9.14|10.69|9.09|0
1660782000000|2022-08-18 00:20:00|10.69|9.09|10.74|9.14|10.74|9.14|10.69|9.09|0
1660782300000|2022-08-18 00:25:00|10.75|9.15|10.77|9.17|10.77|9.17|10.74|9.14|0
1660782600000|2022-08-18 00:30:00|10.76|9.16|10.79|9.19|10.8|9.2|10.75|9.15|0
1660782900000|2022-08-18 00:35:00|10.78|9.18|10.75|9.15|10.79|9.19|10.75|9.15|0
1660783200000|2022-08-18 00:40:00|10.76|9.16|10.74|9.14|10.76|9.16|10.72|9.12|0
1660783500000|2022-08-18 00:45:00|10.75|9.15|10.72|9.12|10.75|9.15|10.71|9.11|0
1660783800000|2022-08-18 00:50:00|10.73|9.13|10.7|9.1|10.73|9.13|10.69|9.09|0
1660784100000|2022-08-18 00:55:00|10.69|9.09|10.7|9.1|10.71|9.11|10.69|9.09|0
1660784400000|2022-08-18 01:00:00|10.71|9.11|10.63|9.03|10.71|9.11|10.63|9.03|0
1660784700000|2022-08-18 01:05:00|10.62|9.02|10.64|9.04|10.64|9.04|10.61|9.01|0
1660785000000|2022-08-18 01:10:00|10.63|9.03|10.62|9.02|10.64|9.04|10.61|9.01|0
1660785300000|2022-08-18 01:15:00|10.61|9.01|10.55|8.95|10.62|9.02|10.55|8.95|0
1660785600000|2022-08-18 01:20:00|10.56|8.96|10.57|8.97|10.58|8.98|10.55|8.95|0
1660785900000|2022-08-18 01:25:00|10.56|8.96|10.59|8.99|10.61|9.01|10.56|8.96|0
1660786200000|2022-08-18 01:30:00|10.6|9|10.61|9.01|10.62|9.02|10.58|8.98|0
1660786500000|2022-08-18 01:35:00|10.6|9|10.64|9.04|10.64|9.04|10.6|9|0
1660786800000|2022-08-18 01:40:00|10.65|9.05|10.62|9.02|10.66|9.06|10.62|9.02|0
1660787100000|2022-08-18 01:45:00|10.61|9.01|10.63|9.03|10.65|9.05|10.61|9.01|0
1660787400000|2022-08-18 01:50:00|10.65|9.05|10.68|9.08|10.69|9.09|10.64|9.04|0
1660787700000|2022-08-18 01:55:00|10.69|9.09|10.65|9.05|10.69|9.09|10.65|9.05|0
1660788000000|2022-08-18 02:00:00|10.66|9.06|10.63|9.03|10.66|9.06|10.62|9.02|0
1660788300000|2022-08-18 02:05:00|10.64|9.04|10.56|8.96|10.64|9.04|10.54|8.94|0
1660788600000|2022-08-18 02:10:00|10.57|8.97|10.58|8.98|10.58|8.98|10.54|8.94|0
1660788900000|2022-08-18 02:15:00|10.57|8.97|10.56|8.96|10.59|8.99|10.55|8.95|0
1660789200000|2022-08-18 02:20:00|10.57|8.97|10.59|8.99|10.6|9|10.57|8.97|0
1660789500000|2022-08-18 02:25:00|10.6|9|10.59|8.99|10.6|9|10.58|8.98|0
1660789800000|2022-08-18 02:30:00|10.6|9|10.6|9|10.61|9.01|10.58|8.98|0
1660790100000|2022-08-18 02:35:00|10.61|9.01|10.58|8.98|10.61|9.01|10.58|8.98|0
1660790400000|2022-08-18 02:40:00|10.59|8.99|10.57|8.97|10.59|8.99|10.56|8.96|0
1660790700000|2022-08-18 02:45:00|10.56|8.96|10.56|8.96|10.58|8.98|10.55|8.95|0
1660791000000|2022-08-18 02:50:00|10.57|8.97|10.57|8.97|10.58|8.98|10.55|8.95|0
1660791300000|2022-08-18 02:55:00|10.58|8.98|10.58|8.98|10.58|8.98|10.56|8.96|0
1660791600000|2022-08-18 03:00:00|10.57|8.97|10.56|8.96|10.57|8.97|10.55|8.95|0
1660791900000|2022-08-18 03:05:00|10.57|8.97|10.56|8.96|10.58|8.98|10.55|8.95|0
1660792200000|2022-08-18 03:10:00|10.55|8.95|10.55|8.95|10.57|8.97|10.54|8.94|0
1660792500000|2022-08-18 03:15:00|10.54|8.94|10.53|8.93|10.55|8.95|10.53|8.93|0
1660792800000|2022-08-18 03:20:00|10.54|8.94|10.54|8.94|10.55|8.95|10.53|8.93|0
1660793100000|2022-08-18 03:25:00|10.55|8.95|10.52|8.92|10.55|8.95|10.52|8.92|0
1660793400000|2022-08-18 03:30:00|10.53|8.93|10.55|8.95|10.55|8.95|10.52|8.92|0
1660793700000|2022-08-18 03:35:00|10.56|8.96|10.59|8.99|10.59|8.99|10.56|8.96|0
1660794000000|2022-08-18 03:40:00|10.6|9|10.61|9.01|10.62|9.02|10.58|8.98|0
1660794300000|2022-08-18 03:45:00|10.6|9|10.59|8.99|10.6|9|10.58|8.98|0
1660794600000|2022-08-18 03:50:00|10.6|9|10.59|8.99|10.6|9|10.58|8.98|0
1660794900000|2022-08-18 03:55:00|10.58|8.98|10.58|8.98|10.59|8.99|10.57|8.97|0
1660795200000|2022-08-18 04:00:00|10.57|8.97|10.59|8.99|10.59|8.99|10.57|8.97|0
1660795500000|2022-08-18 04:05:00|10.58|8.98|10.56|8.96|10.58|8.98|10.56|8.96|0
1660795800000|2022-08-18 04:10:00|10.57|8.97|10.58|8.98|10.58|8.98|10.56|8.96|0
1660796100000|2022-08-18 04:15:00|10.57|8.97|10.56|8.96|10.58|8.98|10.55|8.95|0
1660796400000|2022-08-18 04:20:00|10.55|8.95|10.55|8.95|10.56|8.96|10.55|8.95|0
1660796700000|2022-08-18 04:25:00|10.54|8.94|10.54|8.94|10.54|8.94|10.53|8.93|0
1660797000000|2022-08-18 04:30:00|10.53|8.93|10.54|8.94|10.54|8.94|10.53|8.93|0
1660797300000|2022-08-18 04:35:00|10.55|8.95|10.56|8.96|10.57|8.97|10.54|8.94|0
1660797600000|2022-08-18 04:40:00|10.57|8.97|10.58|8.98|10.59|8.99|10.57|8.97|0
1660797900000|2022-08-18 04:45:00|10.57|8.97|10.57|8.97|10.58|8.98|10.56|8.96|0
1660798200000|2022-08-18 04:50:00|10.56|8.96|10.59|8.99|10.59|8.99|10.56|8.96|0
1660798500000|2022-08-18 04:55:00|10.6|9|10.64|9.04|10.65|9.05|10.6|9|0
1660798800000|2022-08-18 05:00:00|10.65|9.05|10.61|9.01|10.65|9.05|10.61|9.01|0
1660799100000|2022-08-18 05:05:00|10.62|9.02|10.57|8.97|10.62|9.02|10.57|8.97|0
1660799400000|2022-08-18 05:10:00|10.58|8.98|10.56|8.96|10.58|8.98|10.55|8.95|0
1660799700000|2022-08-18 05:15:00|10.55|8.95|10.55|8.95|10.57|8.97|10.54|8.94|0
1660800000000|2022-08-18 05:20:00|10.56|8.96|10.58|8.98|10.58|8.98|10.55|8.95|0
1660800300000|2022-08-18 05:25:00|10.57|8.97|10.53|8.93|10.57|8.97|10.53|8.93|0
1660800600000|2022-08-18 05:30:00|10.54|8.94|10.57|8.97|10.59|8.99|10.53|8.93|0
1660800900000|2022-08-18 05:35:00|10.56|8.96|10.58|8.98|10.59|8.99|10.56|8.96|0
1660801200000|2022-08-18 05:40:00|10.57|8.97|10.58|8.98|10.59|8.99|10.57|8.97|0
1660801500000|2022-08-18 05:45:00|10.59|8.99|10.62|9.02|10.63|9.03|10.59|8.99|0
1660801800000|2022-08-18 05:50:00|10.61|9.01|10.65|9.05|10.67|9.07|10.6|9|0
1660802100000|2022-08-18 05:55:00|10.66|9.06|10.7|9.1|10.71|9.11|10.65|9.05|0
1660802400000|2022-08-18 06:00:00|10.71|9.11|10.69|9.09|10.77|9.17|10.68|9.08|0
1660802700000|2022-08-18 06:05:00|10.7|9.1|10.66|9.06|10.74|9.14|10.65|9.05|0
1660803000000|2022-08-18 06:10:00|10.65|9.05|10.61|9.01|10.67|9.07|10.44|8.84|0
1660803300000|2022-08-18 06:15:00|10.62|9.02|10.48|8.88|10.63|9.03|10.46|8.86|0
1660803600000|2022-08-18 06:20:00|10.47|8.87|10.51|8.91|10.52|8.92|10.46|8.86|0
1660803900000|2022-08-18 06:25:00|10.52|8.92|10.57|8.97|10.57|8.97|10.51|8.91|0
1660804200000|2022-08-18 06:30:00|10.56|8.96|10.64|9.04|10.66|9.06|10.56|8.96|0
1660804500000|2022-08-18 06:35:00|10.65|9.05|10.63|9.03|10.66|9.06|10.59|8.99|0
1660804800000|2022-08-18 06:40:00|10.62|9.02|10.6|9|10.66|9.06|10.6|9|0
1660805100000|2022-08-18 06:45:00|10.61|9.01|10.62|9.02|10.63|9.03|10.58|8.98|0
1660805400000|2022-08-18 06:50:00|10.61|9.01|10.68|9.08|10.68|9.08|10.61|9.01|0
1660805700000|2022-08-18 06:55:00|10.67|9.07|10.7|9.1|10.72|9.12|10.67|9.07|0
1660806000000|2022-08-18 07:00:00|10.68|9.08|10.66|9.06|10.68|9.08|10.63|9.03|0
1660806300000|2022-08-18 07:05:00|10.56|9.16|10.55|9.15|10.63|9.23|10.41|9.01|0
1660806600000|2022-08-18 07:10:00|10.56|9.16|10.55|9.15|10.58|9.18|10.53|9.13|0
1660806900000|2022-08-18 07:15:00|10.57|9.17|10.67|9.27|10.68|9.28|10.56|9.16|0
1660807200000|2022-08-18 07:20:00|10.68|9.28|10.59|9.19|10.7|9.3|10.58|9.18|0
1660807500000|2022-08-18 07:25:00|10.61|9.21|10.56|9.16|10.62|9.22|10.53|9.13|0
1660807800000|2022-08-18 07:30:00|10.55|9.15|10.54|9.14|10.58|9.18|10.53|9.13|0
1660808100000|2022-08-18 07:35:00|10.55|9.15|10.53|9.13|10.59|9.19|10.51|9.11|0
1660808400000|2022-08-18 07:40:00|10.52|9.12|10.55|9.15|10.55|9.15|10.49|9.09|0
1660808700000|2022-08-18 07:45:00|10.54|9.14|10.55|9.15|10.58|9.18|10.54|9.14|0
1660809000000|2022-08-18 07:50:00|10.54|9.14|10.59|9.19|10.6|9.2|10.54|9.14|0
1660809300000|2022-08-18 07:55:00|10.58|9.18|10.4|9|10.6|9.2|10.4|9|0
1660809600000|2022-08-18 08:00:00|10.39|8.99|10.36|8.96|10.41|9.01|10.36|8.96|0
1660809900000|2022-08-18 08:05:00|10.35|8.95|10.34|8.94|10.39|8.99|10.31|8.91|0
1660810200000|2022-08-18 08:10:00|10.35|8.95|10.36|8.96|10.38|8.98|10.34|8.94|0
1660810500000|2022-08-18 08:15:00|10.37|8.97|10.39|8.99|10.39|8.99|10.32|8.92|0
1660810800000|2022-08-18 08:20:00|10.4|9|10.42|9.02|10.45|9.05|10.4|9|0
1660811100000|2022-08-18 08:25:00|10.41|9.01|10.42|9.02|10.45|9.05|10.41|9.01|0
1660811400000|2022-08-18 08:30:00|10.41|9.01|10.4|9|10.44|9.04|10.39|8.99|0
1660811700000|2022-08-18 08:35:00|10.41|9.01|10.4|9|10.43|9.03|10.38|8.98|0
1660812000000|2022-08-18 08:40:00|10.41|9.01|10.31|8.91|10.42|9.02|10.31|8.91|0
1660812300000|2022-08-18 08:45:00|10.3|8.9|10.27|8.87|10.32|8.92|10.25|8.85|0
1660812600000|2022-08-18 08:50:00|10.28|8.88|10.3|8.9|10.3|8.9|10.25|8.85|0
1660812900000|2022-08-18 08:55:00|10.31|8.91|10.21|8.81|10.32|8.92|10.2|8.8|0
1660813200000|2022-08-18 09:00:00|10.2|8.8|10.21|8.81|10.22|8.82|10.18|8.78|0
1660813500000|2022-08-18 09:05:00|10.2|8.8|10.15|8.75|10.2|8.8|10.11|8.71|0
1660813800000|2022-08-18 09:10:00|10.16|8.76|10.18|8.78|10.18|8.78|10.13|8.73|0
1660814100000|2022-08-18 09:15:00|10.17|8.77|10.15|8.75|10.18|8.78|10.15|8.75|0
1660814400000|2022-08-18 09:20:00|10.16|8.76|10.15|8.75|10.16|8.76|10.12|8.72|0
1660814700000|2022-08-18 09:25:00|10.14|8.74|10.11|8.71|10.15|8.75|10.09|8.69|0
1660815000000|2022-08-18 09:30:00|10.12|8.72|10.13|8.73|10.14|8.74|10.11|8.71|0
1660815300000|2022-08-18 09:35:00|10.12|8.72|10.07|8.67|10.13|8.73|10.06|8.66|0
1660815600000|2022-08-18 09:40:00|10.08|8.68|10.04|8.64|10.08|8.68|10.04|8.64|0
1660815900000|2022-08-18 09:45:00|10.05|8.65|10.03|8.63|10.07|8.67|10.01|8.61|0
1660816200000|2022-08-18 09:50:00|10.04|8.64|9.99|8.59|10.06|8.66|9.99|8.59|0
1660816500000|2022-08-18 09:55:00|10|8.6|10|8.6|10.03|8.63|9.98|8.58|0
1660816800000|2022-08-18 10:00:00|9.99|8.59|9.9|8.5|10|8.6|9.9|8.5|0
1660817100000|2022-08-18 10:05:00|9.91|8.51|9.92|8.52|9.94|8.54|9.88|8.48|0
1660817400000|2022-08-18 10:10:00|9.93|8.53|9.97|8.57|9.98|8.58|9.92|8.52|0
1660817700000|2022-08-18 10:15:00|9.96|8.56|9.98|8.58|10.01|8.61|9.96|8.56|0
1660818000000|2022-08-18 10:20:00|9.97|8.57|9.98|8.58|10|8.6|9.96|8.56|0
1660818300000|2022-08-18 10:25:00|9.97|8.57|9.98|8.58|9.99|8.59|9.96|8.56|0
1660818600000|2022-08-18 10:30:00|9.97|8.57|9.97|8.57|9.98|8.58|9.96|8.56|0
1660818900000|2022-08-18 10:35:00|9.96|8.56|9.94|8.54|9.97|8.57|9.93|8.53|0
1660819200000|2022-08-18 10:40:00|9.93|8.53|9.99|8.59|9.99|8.59|9.93|8.53|0
1660819500000|2022-08-18 10:45:00|10|8.6|10.03|8.63|10.05|8.65|10|8.6|0
1660819800000|2022-08-18 10:50:00|10.04|8.64|10.03|8.63|10.05|8.65|10.01|8.61|0
1660820100000|2022-08-18 10:55:00|10.04|8.64|10.03|8.63|10.04|8.64|10.01|8.61|0
1660820400000|2022-08-18 11:00:00|10.04|8.64|10.03|8.63|10.07|8.67|10.02|8.62|0
1660820700000|2022-08-18 11:05:00|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1660821000000|2022-08-18 11:10:00|9.98|8.58|9.97|8.57|9.99|8.59|9.97|8.57|0
1660821300000|2022-08-18 11:15:00|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1660821600000|2022-08-18 11:20:00|9.99|8.59|10.01|8.61|10.03|8.63|9.98|8.58|0
1660821900000|2022-08-18 11:25:00|10.02|8.62|10.06|8.66|10.06|8.66|10|8.6|0
1660822200000|2022-08-18 11:30:00|10.07|8.67|9.96|8.56|10.07|8.67|9.94|8.54|0
1660822500000|2022-08-18 11:35:00|9.97|8.57|9.93|8.53|9.97|8.57|9.92|8.52|0
1660822800000|2022-08-18 11:40:00|9.94|8.54|9.93|8.53|9.97|8.57|9.92|8.52|0
1660823100000|2022-08-18 11:45:00|9.92|8.52|9.93|8.53|9.94|8.54|9.91|8.51|0
1660823400000|2022-08-18 11:50:00|9.94|8.54|9.93|8.53|9.95|8.55|9.92|8.52|0
1660823700000|2022-08-18 11:55:00|9.94|8.54|9.89|8.49|9.94|8.54|9.89|8.49|0
1660824000000|2022-08-18 12:00:00|9.9|8.5|9.84|8.44|9.9|8.5|9.83|8.43|0
1660824300000|2022-08-18 12:05:00|9.85|8.45|10.08|8.68|10.45|9.05|9.75|8.35|0
1660824600000|2022-08-18 12:10:00|10.09|8.69|10.16|8.76|10.16|8.76|10.08|8.68|0
1660824900000|2022-08-18 12:15:00|10.17|8.77|10.22|8.82|10.22|8.82|10.16|8.76|0
1660825200000|2022-08-18 12:20:00|10.23|8.83|10.21|8.81|10.23|8.83|10.2|8.8|0
1660825500000|2022-08-18 12:25:00|10.2|8.8|10.23|8.83|10.23|8.83|10.19|8.79|0
1660825800000|2022-08-18 12:30:00|10.22|8.82|10.22|8.82|10.32|8.92|10.21|8.81|0
1660826100000|2022-08-18 12:35:00|10.21|8.81|10.28|8.88|10.3|8.9|10.21|8.81|0
1660826400000|2022-08-18 12:40:00|10.29|8.89|10.26|8.86|10.35|8.95|10.25|8.85|0
1660826700000|2022-08-18 12:45:00|10.27|8.87|10.25|8.85|10.3|8.9|10.24|8.84|0
1660827000000|2022-08-18 12:50:00|10.26|8.86|10.24|8.84|10.3|8.9|10.22|8.82|0
1660827300000|2022-08-18 12:55:00|10.25|8.85|10.23|8.83|10.3|8.9|10.23|8.83|0
1660827600000|2022-08-18 13:00:00|10.21|8.81|10.04|8.64|10.27|8.87|10.01|8.61|0
1660827900000|2022-08-18 13:05:00|10.05|8.65|10.08|8.68|10.1|8.7|10.04|8.64|0
1660828200000|2022-08-18 13:10:00|10.07|8.67|10.07|8.67|10.08|8.68|10.04|8.64|0
1660828500000|2022-08-18 13:15:00|10.06|8.66|10.06|8.66|10.08|8.68|10.05|8.65|0
1660828800000|2022-08-18 13:20:00|10.05|8.65|10.06|8.66|10.07|8.67|10.03|8.63|0
1660829100000|2022-08-18 13:25:00|10.08|8.68|10.14|8.74|10.16|8.76|10.08|8.68|0
1660829400000|2022-08-18 13:30:00|10.13|8.73|10.29|8.89|10.3|8.9|10.09|8.69|0
1660829700000|2022-08-18 13:35:00|10.3|8.9|10.22|8.82|10.36|8.96|10.02|8.62|0
1660830000000|2022-08-18 13:40:00|10.23|8.83|10.16|8.76|10.3|8.9|10.15|8.75|0
1660830300000|2022-08-18 13:45:00|10.15|8.75|10.38|8.98|10.38|8.98|10.14|8.74|0
1660830600000|2022-08-18 13:50:00|10.4|9|10.34|8.94|10.4|9|10.27|8.87|0
1660830900000|2022-08-18 13:55:00|10.32|8.92|10.35|8.95|10.38|8.98|10.28|8.88|0
1660831200000|2022-08-18 14:00:00|10.38|8.98|10.39|8.99|10.47|9.07|10.38|8.98|0
1660831500000|2022-08-18 14:05:00|10.37|8.97|10.34|8.94|10.44|9.04|10.32|8.92|0
1660831800000|2022-08-18 14:10:00|10.33|8.93|10.34|8.94|10.42|9.02|10.33|8.93|0
1660832100000|2022-08-18 14:15:00|10.33|8.93|10.29|8.89|10.38|8.98|10.28|8.88|0
1660832400000|2022-08-18 14:20:00|10.28|8.88|9.98|8.58|10.3|8.9|9.96|8.56|0
1660832700000|2022-08-18 14:25:00|10|8.6|10.05|8.65|10.06|8.66|9.95|8.55|0
1660833000000|2022-08-18 14:30:00|10.04|8.64|10.03|8.63|10.13|8.73|10|8.6|0
1660833300000|2022-08-18 14:35:00|10.04|8.64|9.99|8.59|10.08|8.68|9.99|8.59|0
1660833600000|2022-08-18 14:40:00|9.98|8.58|9.91|8.51|10|8.6|9.86|8.46|0
1660833900000|2022-08-18 14:45:00|9.9|8.5|9.8|8.4|9.93|8.53|9.79|8.39|0
1660834200000|2022-08-18 14:50:00|9.79|8.39|9.99|8.59|10.01|8.61|9.78|8.38|0
1660834500000|2022-08-18 14:55:00|10|8.6|10.03|8.63|10.08|8.68|9.98|8.58|0
1660834800000|2022-08-18 15:00:00|10.02|8.62|10.09|8.69|10.11|8.71|9.95|8.55|0
1660835100000|2022-08-18 15:05:00|10.07|8.67|10.08|8.68|10.15|8.75|10.07|8.67|0
1660835400000|2022-08-18 15:10:00|10.06|8.66|9.98|8.58|10.08|8.68|9.98|8.58|0
1660835700000|2022-08-18 15:15:00|9.99|8.59|9.99|8.59|10.01|8.61|9.9|8.5|0
1660836000000|2022-08-18 15:20:00|9.98|8.58|9.85|8.45|9.99|8.59|9.85|8.45|0
1660836300000|2022-08-18 15:25:00|9.86|8.46|9.85|8.45|9.91|8.51|9.82|8.42|0
1660836600000|2022-08-18 15:30:00|9.83|8.43|9.81|8.41|9.88|8.48|9.77|8.37|0
1660836900000|2022-08-18 15:35:00|9.82|8.42|9.79|8.39|9.85|8.45|9.76|8.36|0
1660837200000|2022-08-18 15:40:00|9.78|8.38|9.78|8.38|9.82|8.42|9.74|8.34|0
1660837500000|2022-08-18 15:45:00|9.77|8.37|9.75|8.35|9.81|8.41|9.73|8.33|0
1660837800000|2022-08-18 15:50:00|9.74|8.34|9.77|8.37|9.79|8.39|9.71|8.31|0
1660838100000|2022-08-18 15:55:00|9.76|8.36|9.82|8.42|9.82|8.42|9.71|8.31|0
1660838400000|2022-08-18 16:00:00|9.8|8.4|9.77|8.37|9.85|8.45|9.76|8.36|0
1660838700000|2022-08-18 16:05:00|9.78|8.38|9.82|8.42|9.83|8.43|9.76|8.36|0
1660839000000|2022-08-18 16:10:00|9.81|8.41|9.83|8.43|9.85|8.45|9.8|8.4|0
1660839300000|2022-08-18 16:15:00|9.84|8.44|9.84|8.44|9.86|8.46|9.8|8.4|0
1660839600000|2022-08-18 16:20:00|9.85|8.45|10.03|8.63|10.05|8.65|9.85|8.45|0
1660839900000|2022-08-18 16:25:00|10.04|8.64|10.05|8.65|10.08|8.68|9.99|8.59|0
1660840200000|2022-08-18 16:30:00|10.04|8.64|10.03|8.63|10.09|8.69|10.02|8.62|0
1660840500000|2022-08-18 16:35:00|10.02|8.62|10.07|8.67|10.11|8.71|10.02|8.62|0
1660840800000|2022-08-18 16:40:00|10.08|8.68|10.2|8.8|10.2|8.8|10.05|8.65|0
1660841100000|2022-08-18 16:45:00|10.21|8.81|10.09|8.69|10.21|8.81|10.07|8.67|0
1660841400000|2022-08-18 16:50:00|10.1|8.7|10.07|8.67|10.12|8.72|10.07|8.67|0
1660841700000|2022-08-18 16:55:00|10.08|8.68|10.09|8.69|10.12|8.72|10.06|8.66|0
1660842000000|2022-08-18 17:00:00|10.08|8.68|10.12|8.72|10.14|8.74|10.06|8.66|0
1660842300000|2022-08-18 17:05:00|10.13|8.73|9.98|8.58|10.13|8.73|9.98|8.58|0
1660842600000|2022-08-18 17:10:00|9.99|8.59|10.07|8.67|10.07|8.67|9.94|8.54|0
1660842900000|2022-08-18 17:15:00|10.06|8.66|9.97|8.57|10.07|8.67|9.97|8.57|0
1660843200000|2022-08-18 17:20:00|9.98|8.58|9.98|8.58|10.01|8.61|9.93|8.53|0
1660843500000|2022-08-18 17:25:00|9.97|8.57|9.94|8.54|10|8.6|9.92|8.52|0
1660843800000|2022-08-18 17:30:00|9.93|8.53|9.93|8.53|9.98|8.58|9.92|8.52|0
1660844100000|2022-08-18 17:35:00|9.92|8.52|9.87|8.47|9.93|8.53|9.87|8.47|0
1660844400000|2022-08-18 17:40:00|9.86|8.46|9.88|8.48|9.89|8.49|9.86|8.46|0
1660844700000|2022-08-18 17:45:00|9.89|8.49|9.94|8.54|9.95|8.55|9.89|8.49|0
1660845000000|2022-08-18 17:50:00|9.93|8.53|9.92|8.52|9.94|8.54|9.89|8.49|0
1660845300000|2022-08-18 17:55:00|9.93|8.53|9.95|8.55|9.99|8.59|9.92|8.52|0
1660845600000|2022-08-18 18:00:00|9.96|8.56|9.94|8.54|10|8.6|9.92|8.52|0
1660845900000|2022-08-18 18:05:00|9.95|8.55|9.86|8.46|9.96|8.56|9.85|8.45|0
1660846200000|2022-08-18 18:10:00|9.87|8.47|9.87|8.47|9.92|8.52|9.82|8.42|0
1660846500000|2022-08-18 18:15:00|9.88|8.48|9.84|8.44|9.88|8.48|9.83|8.43|0
1660846800000|2022-08-18 18:20:00|9.83|8.43|9.84|8.44|9.89|8.49|9.83|8.43|0
1660847100000|2022-08-18 18:25:00|9.83|8.43|9.85|8.45|9.87|8.47|9.83|8.43|0
1660847400000|2022-08-18 18:30:00|9.86|8.46|9.91|8.51|9.95|8.55|9.86|8.46|0
1660847700000|2022-08-18 18:35:00|9.92|8.52|9.92|8.52|9.94|8.54|9.9|8.5|0
1660848000000|2022-08-18 18:40:00|9.93|8.53|9.84|8.44|9.93|8.53|9.84|8.44|0
1660848300000|2022-08-18 18:45:00|9.85|8.45|9.89|8.49|9.9|8.5|9.84|8.44|0
1660848600000|2022-08-18 18:50:00|9.88|8.48|9.76|8.36|9.89|8.49|9.76|8.36|0
1660848900000|2022-08-18 18:55:00|9.77|8.37|9.79|8.39|9.79|8.39|9.74|8.34|0
1660849200000|2022-08-18 19:00:00|9.8|8.4|9.75|8.35|9.81|8.41|9.74|8.34|0
1660849500000|2022-08-18 19:05:00|9.74|8.34|9.75|8.35|9.76|8.36|9.72|8.32|0
1660849800000|2022-08-18 19:10:00|9.74|8.34|9.71|8.31|9.76|8.36|9.68|8.28|0
1660850100000|2022-08-18 19:15:00|9.7|8.3|9.62|8.22|9.72|8.32|9.61|8.21|0
1660850400000|2022-08-18 19:20:00|9.63|8.23|9.61|8.21|9.69|8.29|9.61|8.21|0
1660850700000|2022-08-18 19:25:00|9.62|8.22|9.62|8.22|9.66|8.26|9.6|8.2|0
1660851000000|2022-08-18 19:30:00|9.63|8.23|9.58|8.18|9.66|8.26|9.57|8.17|0
1660851300000|2022-08-18 19:35:00|9.59|8.19|9.61|8.21|9.61|8.21|9.57|8.17|0
1660851600000|2022-08-18 19:40:00|9.6|8.2|9.61|8.21|9.64|8.24|9.58|8.18|0
1660851900000|2022-08-18 19:45:00|9.62|8.22|9.65|8.25|9.68|8.28|9.6|8.2|0
1660852200000|2022-08-18 19:50:00|9.67|8.27|9.8|8.4|9.81|8.41|9.67|8.27|0
1660852500000|2022-08-18 19:55:00|9.79|8.39|9.72|8.32|9.84|8.44|9.72|8.32|0
1660852800000|2022-08-18 20:00:00|9.73|8.33|9.7|8.3|9.97|8.57|9.68|8.28|0
1660853100000|2022-08-18 20:05:00|9.71|8.31|9.76|8.36|9.76|8.36|9.71|8.31|0
1660853400000|2022-08-18 20:10:00|9.75|8.35|9.78|8.38|9.78|8.38|9.73|8.33|0
1660853700000|2022-08-18 20:15:00|9.85|8.25|9.83|8.23|9.85|8.25|9.83|8.23|0
1660854000000|2022-08-18 20:20:00|9.84|8.24|9.82|8.22|9.84|8.24|9.82|8.22|0
1660854300000|2022-08-18 20:25:00|9.81|8.21|9.82|8.22|9.83|8.23|9.8|8.2|0
1660854600000|2022-08-18 20:30:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1660854900000|2022-08-18 20:35:00|9.81|8.21|9.81|8.21|9.81|8.21|9.8|8.2|0
1660855200000|2022-08-18 20:40:00|9.82|8.22|9.8|8.2|9.82|8.22|9.8|8.2|0
1660855500000|2022-08-18 20:45:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1660855800000|2022-08-18 20:50:00|9.81|8.21|9.79|8.19|9.81|8.21|9.79|8.19|0
1660856100000|2022-08-18 20:55:00|9.8|8.2|9.8|8.2|9.82|8.22|9.79|8.19|0
1660856400000|2022-08-18 21:00:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1660856700000|2022-08-18 21:05:00|9.81|8.21|9.8|8.2|9.81|8.21|9.79|8.19|0
1660857000000|2022-08-18 21:10:00|9.79|8.19|9.79|8.19|9.8|8.2|9.79|8.19|0
1660857300000|2022-08-18 21:15:00|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1660857600000|2022-08-18 21:20:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1660857900000|2022-08-18 21:25:00|9.8|8.2|9.8|8.2|9.8|8.2|9.79|8.19|0
1660859700000|2022-08-18 21:55:00|9.81|8.21|9.81|8.21|9.81|8.21|9.8|8.2|0
1660860000000|2022-08-18 22:00:00|9.82|8.22|9.85|8.25|9.86|8.26|9.8|8.2|0
1660860300000|2022-08-18 22:05:00|9.86|8.26|9.83|8.23|9.86|8.26|9.81|8.21|0
1660860600000|2022-08-18 22:10:00|9.82|8.22|9.84|8.24|9.84|8.24|9.81|8.21|0
1660860900000|2022-08-18 22:15:00|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1660861200000|2022-08-18 22:20:00|9.83|8.23|9.83|8.23|9.84|8.24|9.82|8.22|0
1660861500000|2022-08-18 22:25:00|9.82|8.22|9.83|8.23|9.83|8.23|9.8|8.2|0
1660861800000|2022-08-18 22:30:00|9.82|8.22|9.83|8.23|9.84|8.24|9.82|8.22|0
1660862100000|2022-08-18 22:35:00|9.82|8.22|9.83|8.23|9.85|8.25|9.82|8.22|0
1660862400000|2022-08-18 22:40:00|9.82|8.22|9.82|8.22|9.83|8.23|9.82|8.22|0
1660862700000|2022-08-18 22:45:00|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1660863000000|2022-08-18 22:50:00|9.85|8.25|9.83|8.23|9.85|8.25|9.83|8.23|0
1660863300000|2022-08-18 22:55:00|9.84|8.24|9.84|8.24|9.84|8.24|9.83|8.23|0
1660863600000|2022-08-18 23:00:00|9.85|8.25|9.85|8.25|9.85|8.25|9.84|8.24|0
1660863900000|2022-08-18 23:05:00|9.84|8.24|9.85|8.25|9.85|8.25|9.84|8.24|0
1660864200000|2022-08-18 23:10:00|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1660864500000|2022-08-18 23:15:00|9.85|8.25|9.85|8.25|9.85|8.25|9.84|8.24|0
1660864800000|2022-08-18 23:20:00|9.84|8.24|9.85|8.25|9.86|8.26|9.84|8.24|0
1660865100000|2022-08-18 23:25:00|9.84|8.24|9.83|8.23|9.85|8.25|9.83|8.23|0
1660865400000|2022-08-18 23:30:00|9.84|8.24|9.85|8.25|9.85|8.25|9.84|8.24|0
1660865700000|2022-08-18 23:35:00|9.84|8.24|9.85|8.25|9.86|8.26|9.84|8.24|0
1660866000000|2022-08-18 23:40:00|9.86|8.26|9.87|8.27|9.87|8.27|9.86|8.26|0
1660866300000|2022-08-18 23:45:00|9.86|8.26|9.85|8.25|9.87|8.27|9.85|8.25|0
1660866600000|2022-08-18 23:50:00|9.86|8.26|9.83|8.23|9.86|8.26|9.83|8.23|0
1660866900000|2022-08-18 23:55:00|9.84|8.24|9.81|8.21|9.84|8.24|9.81|8.21|0
1660867200000|2022-08-19 00:00:00|9.82|8.22|9.87|8.27|9.87|8.27|9.78|8.18|0
1660867500000|2022-08-19 00:05:00|9.91|8.31|9.89|8.29|9.93|8.33|9.89|8.29|0
1660867800000|2022-08-19 00:10:00|9.9|8.3|9.94|8.34|9.94|8.34|9.9|8.3|0
1660868100000|2022-08-19 00:15:00|9.93|8.33|9.91|8.31|9.94|8.34|9.9|8.3|0
1660868400000|2022-08-19 00:20:00|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1660868700000|2022-08-19 00:25:00|9.93|8.33|9.95|8.35|9.97|8.37|9.92|8.32|0
1660869000000|2022-08-19 00:30:00|9.96|8.36|9.95|8.35|9.96|8.36|9.92|8.32|0
1660869300000|2022-08-19 00:35:00|9.94|8.34|9.95|8.35|9.97|8.37|9.94|8.34|0
1660869600000|2022-08-19 00:40:00|9.96|8.36|9.94|8.34|9.96|8.36|9.93|8.33|0
1660869900000|2022-08-19 00:45:00|9.93|8.33|9.95|8.35|9.96|8.36|9.93|8.33|0
1660870200000|2022-08-19 00:50:00|9.94|8.34|9.95|8.35|9.96|8.36|9.94|8.34|0
1660870500000|2022-08-19 00:55:00|9.94|8.34|9.93|8.33|9.94|8.34|9.91|8.31|0
1660870800000|2022-08-19 01:00:00|9.92|8.32|9.92|8.32|9.95|8.35|9.92|8.32|0
1660871100000|2022-08-19 01:05:00|9.93|8.33|9.91|8.31|9.93|8.33|9.9|8.3|0
1660871400000|2022-08-19 01:10:00|9.9|8.3|9.9|8.3|9.91|8.31|9.89|8.29|0
1660871700000|2022-08-19 01:15:00|9.89|8.29|9.91|8.31|9.92|8.32|9.88|8.28|0
1660872000000|2022-08-19 01:20:00|9.92|8.32|9.92|8.32|9.93|8.33|9.91|8.31|0
1660872300000|2022-08-19 01:25:00|9.91|8.31|9.93|8.33|9.93|8.33|9.91|8.31|0
1660872600000|2022-08-19 01:30:00|9.92|8.32|10|8.4|10.01|8.41|9.91|8.31|0
1660872900000|2022-08-19 01:35:00|9.99|8.39|9.96|8.36|9.99|8.39|9.96|8.36|0
1660873200000|2022-08-19 01:40:00|9.95|8.35|9.96|8.36|9.98|8.38|9.94|8.34|0
1660873500000|2022-08-19 01:45:00|9.95|8.35|9.93|8.33|9.97|8.37|9.93|8.33|0
1660873800000|2022-08-19 01:50:00|9.92|8.32|9.91|8.31|9.93|8.33|9.9|8.3|0
1660874100000|2022-08-19 01:55:00|9.9|8.3|9.91|8.31|9.93|8.33|9.9|8.3|0
1660874400000|2022-08-19 02:00:00|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1660874700000|2022-08-19 02:05:00|9.91|8.31|9.92|8.32|9.92|8.32|9.89|8.29|0
1660875000000|2022-08-19 02:10:00|9.93|8.33|9.91|8.31|9.94|8.34|9.9|8.3|0
1660875300000|2022-08-19 02:15:00|9.92|8.32|9.92|8.32|9.92|8.32|9.89|8.29|0
1660875600000|2022-08-19 02:20:00|9.91|8.31|9.92|8.32|9.92|8.32|9.89|8.29|0
1660875900000|2022-08-19 02:25:00|9.91|8.31|9.92|8.32|9.92|8.32|9.9|8.3|0
1660876200000|2022-08-19 02:30:00|9.91|8.31|9.9|8.3|9.91|8.31|9.89|8.29|0
1660876500000|2022-08-19 02:35:00|9.89|8.29|9.85|8.25|9.9|8.3|9.85|8.25|0
1660876800000|2022-08-19 02:40:00|9.86|8.26|9.86|8.26|9.86|8.26|9.84|8.24|0
1660877100000|2022-08-19 02:45:00|9.85|8.25|9.86|8.26|9.87|8.27|9.85|8.25|0
1660877400000|2022-08-19 02:50:00|9.85|8.25|9.85|8.25|9.86|8.26|9.83|8.23|0
1660877700000|2022-08-19 02:55:00|9.86|8.26|9.82|8.22|9.86|8.26|9.82|8.22|0
1660878000000|2022-08-19 03:00:00|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1660878300000|2022-08-19 03:05:00|9.84|8.24|9.84|8.24|9.84|8.24|9.82|8.22|0
1660878600000|2022-08-19 03:10:00|9.83|8.23|9.83|8.23|9.84|8.24|9.82|8.22|0
1660878900000|2022-08-19 03:15:00|9.84|8.24|9.83|8.23|9.84|8.24|9.82|8.22|0
1660879200000|2022-08-19 03:20:00|9.82|8.22|9.84|8.24|9.84|8.24|9.81|8.21|0
1660879500000|2022-08-19 03:25:00|9.83|8.23|9.86|8.26|9.86|8.26|9.83|8.23|0
1660879800000|2022-08-19 03:30:00|9.87|8.27|9.91|8.31|9.94|8.34|9.87|8.27|0
1660880100000|2022-08-19 03:35:00|9.92|8.32|9.89|8.29|9.92|8.32|9.89|8.29|0
1660880400000|2022-08-19 03:40:00|9.9|8.3|9.9|8.3|9.91|8.31|9.9|8.3|0
1660880700000|2022-08-19 03:45:00|9.91|8.31|9.92|8.32|9.93|8.33|9.89|8.29|0
1660881000000|2022-08-19 03:50:00|9.91|8.31|9.93|8.33|9.93|8.33|9.91|8.31|0
1660881300000|2022-08-19 03:55:00|9.92|8.32|9.93|8.33|9.94|8.34|9.92|8.32|0
1660881600000|2022-08-19 04:00:00|9.94|8.34|9.96|8.36|9.96|8.36|9.93|8.33|0
1660881900000|2022-08-19 04:05:00|9.95|8.35|9.96|8.36|9.96|8.36|9.94|8.34|0
1660882200000|2022-08-19 04:10:00|9.97|8.37|9.95|8.35|9.97|8.37|9.94|8.34|0
1660882500000|2022-08-19 04:15:00|9.94|8.34|9.93|8.33|9.95|8.35|9.93|8.33|0
1660882800000|2022-08-19 04:20:00|9.94|8.34|9.92|8.32|9.94|8.34|9.92|8.32|0
1660883100000|2022-08-19 04:25:00|9.93|8.33|9.93|8.33|9.94|8.34|9.92|8.32|0
1660883400000|2022-08-19 04:30:00|9.92|8.32|9.91|8.31|9.93|8.33|9.91|8.31|0
1660883700000|2022-08-19 04:35:00|9.92|8.32|9.96|8.36|9.97|8.37|9.91|8.31|0
1660884000000|2022-08-19 04:40:00|9.95|8.35|9.96|8.36|9.97|8.37|9.94|8.34|0
1660884300000|2022-08-19 04:45:00|9.97|8.37|9.97|8.37|9.97|8.37|9.95|8.35|0
1660884600000|2022-08-19 04:50:00|9.96|8.36|9.95|8.35|9.97|8.37|9.95|8.35|0
1660884900000|2022-08-19 04:55:00|9.94|8.34|9.96|8.36|9.96|8.36|9.94|8.34|0
1660885200000|2022-08-19 05:00:00|9.95|8.35|9.99|8.39|9.99|8.39|9.95|8.35|0
1660885500000|2022-08-19 05:05:00|10|8.4|9.98|8.38|10.01|8.41|9.98|8.38|0
1660885800000|2022-08-19 05:10:00|9.97|8.37|9.98|8.38|10|8.4|9.97|8.37|0
1660886100000|2022-08-19 05:15:00|9.99|8.39|9.98|8.38|9.99|8.39|9.96|8.36|0
1660886400000|2022-08-19 05:20:00|9.97|8.37|10|8.4|10.01|8.41|9.97|8.37|0
1660886700000|2022-08-19 05:25:00|9.99|8.39|10|8.4|10.02|8.42|9.99|8.39|0
1660887000000|2022-08-19 05:30:00|9.99|8.39|10.03|8.43|10.03|8.43|9.99|8.39|0
1660887300000|2022-08-19 05:35:00|10.04|8.44|10.05|8.45|10.07|8.47|10.04|8.44|0
1660887600000|2022-08-19 05:40:00|10.04|8.44|10.05|8.45|10.05|8.45|10.03|8.43|0
1660887900000|2022-08-19 05:45:00|10.04|8.44|10.14|8.54|10.17|8.57|10.03|8.43|0
1660888200000|2022-08-19 05:50:00|10.13|8.53|10.1|8.5|10.13|8.53|10.09|8.49|0
1660888500000|2022-08-19 05:55:00|10.11|8.51|10.13|8.53|10.13|8.53|10.1|8.5|0
1660888800000|2022-08-19 06:00:00|10.14|8.54|10.15|8.55|10.17|8.57|10.13|8.53|0
1660889100000|2022-08-19 06:05:00|10.14|8.54|10.16|8.56|10.17|8.57|10.12|8.52|0
1660889400000|2022-08-19 06:10:00|10.15|8.55|10.2|8.6|10.2|8.6|10.14|8.54|0
1660889700000|2022-08-19 06:15:00|10.21|8.61|10.04|8.44|10.22|8.62|9.84|8.24|0
1660890000000|2022-08-19 06:20:00|10.03|8.43|10.04|8.44|10.05|8.45|10.02|8.42|0
1660890300000|2022-08-19 06:25:00|10.05|8.45|10.05|8.45|10.08|8.48|10.02|8.42|0
1660890600000|2022-08-19 06:30:00|10.06|8.46|10.09|8.49|10.12|8.52|10.04|8.44|0
1660890900000|2022-08-19 06:35:00|10.08|8.48|10.17|8.57|10.19|8.59|10.07|8.47|0
1660891200000|2022-08-19 06:40:00|10.16|8.56|10.17|8.57|10.22|8.62|10.15|8.55|0
1660891500000|2022-08-19 06:45:00|10.18|8.58|10.12|8.52|10.23|8.63|9.98|8.38|0
1660891800000|2022-08-19 06:50:00|10.11|8.51|10.12|8.52|10.13|8.53|10.08|8.48|0
1660892100000|2022-08-19 06:55:00|10.11|8.51|10.15|8.55|10.18|8.58|10.11|8.51|0
1660892400000|2022-08-19 07:00:00|10.17|8.57|10.13|8.53|10.19|8.59|10.12|8.52|0
1660892700000|2022-08-19 07:05:00|10.03|8.63|10|8.6|10.03|8.63|9.97|8.57|0
1660893000000|2022-08-19 07:10:00|9.99|8.59|9.98|8.58|10.01|8.61|9.93|8.53|0
1660893300000|2022-08-19 07:15:00|9.97|8.57|9.99|8.59|10.08|8.68|9.95|8.55|0
1660893600000|2022-08-19 07:20:00|10|8.6|9.98|8.58|10.02|8.62|9.97|8.57|0
1660893900000|2022-08-19 07:25:00|9.99|8.59|9.99|8.59|10.03|8.63|9.98|8.58|0
1660894200000|2022-08-19 07:30:00|9.98|8.58|9.97|8.57|9.99|8.59|9.94|8.54|0
1660894500000|2022-08-19 07:35:00|9.96|8.56|9.99|8.59|10.01|8.61|9.96|8.56|0
1660894800000|2022-08-19 07:40:00|9.98|8.58|9.96|8.56|9.99|8.59|9.94|8.54|0
1660895100000|2022-08-19 07:45:00|9.97|8.57|10|8.6|10.01|8.61|9.94|8.54|0
1660895400000|2022-08-19 07:50:00|10.01|8.61|10.01|8.61|10.05|8.65|10.01|8.61|0
1660895700000|2022-08-19 07:55:00|10|8.6|10|8.6|10|8.6|9.95|8.55|0
1660896000000|2022-08-19 08:00:00|10.01|8.61|10.02|8.62|10.02|8.62|9.95|8.55|0
1660896300000|2022-08-19 08:05:00|10.01|8.61|10.08|8.68|10.08|8.68|10.01|8.61|0
1660896600000|2022-08-19 08:10:00|10.09|8.69|10.1|8.7|10.1|8.7|10.06|8.66|0
1660896900000|2022-08-19 08:15:00|10.09|8.69|10.12|8.72|10.17|8.77|10.09|8.69|0
1660897200000|2022-08-19 08:20:00|10.13|8.73|10.23|8.83|10.25|8.85|10.12|8.72|0
1660897500000|2022-08-19 08:25:00|10.22|8.82|10.23|8.83|10.25|8.85|10.22|8.82|0
1660897800000|2022-08-19 08:30:00|10.22|8.82|10.33|8.93|10.34|8.94|10.02|8.62|0
1660898100000|2022-08-19 08:35:00|10.34|8.94|10.37|8.97|10.4|9|10.29|8.89|0
1660898400000|2022-08-19 08:40:00|10.38|8.98|10.35|8.95|10.38|8.98|10.34|8.94|0
1660898700000|2022-08-19 08:45:00|10.34|8.94|10.33|8.93|10.36|8.96|10.3|8.9|0
1660899000000|2022-08-19 08:50:00|10.34|8.94|10.34|8.94|10.37|8.97|10.33|8.93|0
1660899300000|2022-08-19 08:55:00|10.35|8.95|10.29|8.89|10.36|8.96|10.29|8.89|0
1660899600000|2022-08-19 09:00:00|10.3|8.9|10.31|8.91|10.35|8.95|10.29|8.89|0
1660899900000|2022-08-19 09:05:00|10.32|8.92|10.32|8.92|10.34|8.94|10.3|8.9|0
1660900200000|2022-08-19 09:10:00|10.33|8.93|10.28|8.88|10.35|8.95|10.27|8.87|0
1660900500000|2022-08-19 09:15:00|10.29|8.89|10.26|8.86|10.29|8.89|10.24|8.84|0
1660900800000|2022-08-19 09:20:00|10.27|8.87|10.31|8.91|10.31|8.91|10.27|8.87|0
1660901100000|2022-08-19 09:25:00|10.3|8.9|10.28|8.88|10.31|8.91|10.27|8.87|0
1660901400000|2022-08-19 09:30:00|10.29|8.89|10.28|8.88|10.3|8.9|10.27|8.87|0
1660901700000|2022-08-19 09:35:00|10.27|8.87|10.17|8.77|10.28|8.88|10.15|8.75|0
1660902000000|2022-08-19 09:40:00|10.16|8.76|10.16|8.76|10.17|8.77|10.11|8.71|0
1660902300000|2022-08-19 09:45:00|10.15|8.75|10.19|8.79|10.2|8.8|10.11|8.71|0
1660902600000|2022-08-19 09:50:00|10.2|8.8|10.22|8.82|10.25|8.85|10.2|8.8|0
1660902900000|2022-08-19 09:55:00|10.23|8.83|10.26|8.86|10.28|8.88|10.21|8.81|0
1660903200000|2022-08-19 10:00:00|10.25|8.85|10.29|8.89|10.3|8.9|10.25|8.85|0
1660903500000|2022-08-19 10:05:00|10.28|8.88|10.31|8.91|10.32|8.92|10.27|8.87|0
1660903800000|2022-08-19 10:10:00|10.32|8.92|10.31|8.91|10.32|8.92|10.27|8.87|0
1660904100000|2022-08-19 10:15:00|10.3|8.9|10.24|8.84|10.3|8.9|10.24|8.84|0
1660904400000|2022-08-19 10:20:00|10.23|8.83|10.25|8.85|10.26|8.86|10.21|8.81|0
1660904700000|2022-08-19 10:25:00|10.26|8.86|10.26|8.86|10.28|8.88|10.24|8.84|0
1660905000000|2022-08-19 10:30:00|10.25|8.85|10.32|8.92|10.32|8.92|10.24|8.84|0
1660905300000|2022-08-19 10:35:00|10.31|8.91|10.42|9.02|10.43|9.03|10.29|8.89|0
1660905600000|2022-08-19 10:40:00|10.43|9.03|10.5|9.1|10.5|9.1|10.38|8.98|0
1660905900000|2022-08-19 10:45:00|10.49|9.09|10.51|9.11|10.52|9.12|10.47|9.07|0
1660906200000|2022-08-19 10:50:00|10.5|9.1|10.75|8.8|10.75|9.13|10.13|8.73|0
1660906500000|2022-08-19 10:55:00|10.76|8.79|10.44|9.04|10.79|9.06|10.42|8.79|0
1660906800000|2022-08-19 11:00:00|10.43|9.03|10.41|9.01|10.44|9.04|10.39|8.99|0
1660907100000|2022-08-19 11:05:00|10.42|9.02|10.4|9|10.49|9.09|10.39|8.99|0
1660907400000|2022-08-19 11:10:00|10.41|9.01|10.4|9|10.43|9.03|10.38|8.98|0
1660907700000|2022-08-19 11:15:00|10.39|8.99|10.43|9.03|10.44|9.04|10.38|8.98|0
1660908000000|2022-08-19 11:20:00|10.42|9.02|10.36|8.96|10.42|9.02|10.35|8.95|0
1660908300000|2022-08-19 11:25:00|10.38|8.98|10.4|9|10.41|9.01|10.37|8.97|0
1660908600000|2022-08-19 11:30:00|10.39|8.99|10.45|9.05|10.46|9.06|10.36|8.96|0
1660908900000|2022-08-19 11:35:00|10.46|9.06|10.43|9.03|10.48|9.08|10.43|9.03|0
1660909200000|2022-08-19 11:40:00|10.44|9.04|10.36|8.96|10.47|9.07|10.36|8.96|0
1660909500000|2022-08-19 11:45:00|10.35|8.95|10.36|8.96|10.37|8.97|10.34|8.94|0
1660909800000|2022-08-19 11:50:00|10.37|8.97|10.37|8.97|10.38|8.98|10.35|8.95|0
1660910100000|2022-08-19 11:55:00|10.38|8.98|10.31|8.91|10.39|8.99|10.3|8.9|0
1660910400000|2022-08-19 12:00:00|10.3|8.9|10.26|8.86|10.32|8.92|10.26|8.86|0
1660910700000|2022-08-19 12:05:00|10.28|8.88|10.48|9.08|10.48|9.08|10.25|8.85|0
1660911000000|2022-08-19 12:10:00|10.47|9.07|10.39|8.99|10.47|9.07|10.2|8.8|0
1660911300000|2022-08-19 12:15:00|10.4|9|10.37|8.97|10.41|9.01|10.37|8.97|0
1660911600000|2022-08-19 12:20:00|10.36|8.96|10.46|9.06|10.49|9.09|10.36|8.96|0
1660911900000|2022-08-19 12:25:00|10.47|9.07|10.43|9.03|10.49|9.09|10.43|9.03|0
1660912200000|2022-08-19 12:30:00|10.44|9.04|10.45|9.05|10.48|9.08|10.42|9.02|0
1660912500000|2022-08-19 12:35:00|10.44|9.04|10.36|8.96|10.45|9.05|10.35|8.95|0
1660912800000|2022-08-19 12:40:00|10.35|8.95|10.36|8.96|10.36|8.96|10.31|8.91|0
1660913100000|2022-08-19 12:45:00|10.35|8.95|10.35|8.95|10.36|8.96|10.32|8.92|0
1660913400000|2022-08-19 12:50:00|10.34|8.94|10.28|8.88|10.35|8.95|10.27|8.87|0
1660913700000|2022-08-19 12:55:00|10.27|8.87|10.33|8.93|10.36|8.96|10.26|8.86|0
1660914000000|2022-08-19 13:00:00|10.34|8.94|10.38|8.98|10.38|8.98|10.27|8.87|0
1660914300000|2022-08-19 13:05:00|10.39|8.99|10.29|8.89|10.39|8.99|10.29|8.89|0
1660914600000|2022-08-19 13:10:00|10.3|8.9|10.24|8.84|10.34|8.94|10.24|8.84|0
1660914900000|2022-08-19 13:15:00|10.23|8.83|10.2|8.8|10.25|8.85|10.2|8.8|0
1660915200000|2022-08-19 13:20:00|10.21|8.81|10.14|8.74|10.22|8.82|10.13|8.73|0
1660915500000|2022-08-19 13:25:00|10.12|8.72|10.12|8.72|10.17|8.77|10.1|8.7|0
1660915800000|2022-08-19 13:30:00|10.14|8.74|10.19|8.79|10.32|8.92|10.08|8.68|0
1660916100000|2022-08-19 13:35:00|10.17|8.77|10.22|8.82|10.27|8.87|10.1|8.7|0
1660916400000|2022-08-19 13:40:00|10.23|8.83|10.38|8.98|10.41|9.01|10.21|8.81|0
1660916700000|2022-08-19 13:45:00|10.41|9.01|10.44|9.04|10.47|9.07|10.37|8.97|0
1660917000000|2022-08-19 13:50:00|10.45|9.05|10.61|9.21|10.61|9.21|10.45|9.05|0
1660917300000|2022-08-19 13:55:00|10.63|9.23|10.53|9.13|10.67|9.27|9.92|8.52|0
1660917600000|2022-08-19 14:00:00|10.54|9.14|10.49|9.09|10.59|9.19|10.43|9.03|0
1660917900000|2022-08-19 14:05:00|10.48|9.08|10.57|9.17|10.58|9.18|10.43|9.03|0
1660918200000|2022-08-19 14:10:00|10.58|9.18|10.61|9.21|10.61|9.21|10.51|9.11|0
1660918500000|2022-08-19 14:15:00|10.6|9.2|10.54|9.14|10.64|9.24|10.51|9.11|0
1660918800000|2022-08-19 14:20:00|10.52|9.12|10.55|9.15|10.59|9.19|10.44|9.04|0
1660919100000|2022-08-19 14:25:00|10.54|9.14|10.52|9.12|10.62|9.22|10.49|9.09|0
1660919400000|2022-08-19 14:30:00|10.51|9.11|10.52|9.12|10.55|9.15|10.45|9.05|0
1660919700000|2022-08-19 14:35:00|10.51|9.11|10.51|9.11|10.55|9.15|10.49|9.09|0
1660920000000|2022-08-19 14:40:00|10.52|9.12|10.49|9.09|10.62|9.22|10.46|9.06|0
1660920300000|2022-08-19 14:45:00|10.5|9.1|10.46|9.06|10.5|9.1|10.43|9.03|0
1660920600000|2022-08-19 14:50:00|10.47|9.07|10.57|9.17|10.62|9.22|10.46|9.06|0
1660920900000|2022-08-19 14:55:00|10.56|9.16|10.68|9.28|10.69|9.29|10.54|9.14|0
1660921200000|2022-08-19 15:00:00|10.67|9.27|10.7|9.3|10.71|9.31|10.62|9.22|0
1660921500000|2022-08-19 15:05:00|10.71|9.31|10.99|9.59|11.02|9.62|10.57|9.17|0
1660921800000|2022-08-19 15:10:00|11|9.6|11.12|9.72|11.18|9.78|10.99|9.59|0
1660922100000|2022-08-19 15:15:00|11.11|9.71|11.08|9.68|11.15|9.75|11.08|9.68|0
1660922400000|2022-08-19 15:20:00|11.07|9.67|11.11|9.71|11.13|9.73|11.07|9.67|0
1660922700000|2022-08-19 15:25:00|11.1|9.7|11.09|9.69|11.15|9.75|10.85|9.45|0
1660923000000|2022-08-19 15:30:00|11.08|9.68|11.12|9.72|11.19|9.79|11.06|9.66|0
1660923300000|2022-08-19 15:35:00|11.11|9.71|11.06|9.66|11.12|9.72|11.04|9.64|0
1660923600000|2022-08-19 15:40:00|11.05|9.65|11.02|9.62|11.08|9.68|10.99|9.59|0
1660923900000|2022-08-19 15:45:00|11.03|9.63|11.14|9.74|11.15|9.75|10.89|9.49|0
1660924200000|2022-08-19 15:50:00|11.13|9.73|10.92|9.52|11.21|9.81|10.87|9.47|0
1660924500000|2022-08-19 15:55:00|10.91|9.51|10.94|9.54|10.96|9.56|10.91|9.51|0
1660924800000|2022-08-19 16:00:00|10.95|9.55|10.98|9.58|11.02|9.62|10.94|9.54|0
1660925100000|2022-08-19 16:05:00|10.97|9.57|11.01|9.61|11.03|9.63|10.96|9.56|0
1660925400000|2022-08-19 16:10:00|11|9.6|10.89|9.49|11.01|9.61|10.88|9.48|0
1660925700000|2022-08-19 16:15:00|10.88|9.48|10.84|9.44|10.88|9.48|10.8|9.4|0
1660926000000|2022-08-19 16:20:00|10.82|9.42|10.84|9.44|10.87|9.47|10.81|9.41|0
1660926300000|2022-08-19 16:25:00|10.85|9.45|10.92|9.52|10.94|9.54|10.85|9.45|0
1660926600000|2022-08-19 16:30:00|10.91|9.51|10.85|9.45|10.95|9.55|10.85|9.45|0
1660926900000|2022-08-19 16:35:00|10.86|9.46|10.71|9.31|10.86|9.46|10.71|9.31|0
1660927200000|2022-08-19 16:40:00|10.72|9.32|10.71|9.31|10.79|9.39|10.71|9.31|0
1660927500000|2022-08-19 16:45:00|10.72|9.32|10.78|9.38|10.78|9.38|10.67|9.27|0
1660927800000|2022-08-19 16:50:00|10.77|9.37|10.7|9.3|10.77|9.37|10.69|9.29|0
1660928100000|2022-08-19 16:55:00|10.69|9.29|10.73|9.33|10.73|9.33|10.64|9.24|0
1660928400000|2022-08-19 17:00:00|10.72|9.32|10.67|9.27|10.75|9.35|10.65|9.25|0
1660928700000|2022-08-19 17:05:00|10.66|9.26|10.72|9.32|10.76|9.36|10.66|9.26|0
1660929000000|2022-08-19 17:10:00|10.73|9.33|10.77|9.37|10.8|9.4|10.7|9.3|0
1660929300000|2022-08-19 17:15:00|10.76|9.36|10.8|9.4|10.8|9.4|10.74|9.34|0
1660929600000|2022-08-19 17:20:00|10.79|9.39|10.81|9.41|10.83|9.43|10.78|9.38|0
1660929900000|2022-08-19 17:25:00|10.8|9.4|10.85|9.45|10.86|9.46|10.8|9.4|0
1660930200000|2022-08-19 17:30:00|10.86|9.46|10.94|9.54|11.04|9.64|10.86|9.46|0
1660930500000|2022-08-19 17:35:00|10.95|9.55|10.98|9.58|11.01|9.61|10.94|9.54|0
1660930800000|2022-08-19 17:40:00|10.97|9.57|10.94|9.54|10.98|9.58|10.92|9.52|0
1660931100000|2022-08-19 17:45:00|10.95|9.55|10.91|9.51|10.96|9.56|10.9|9.5|0
1660931400000|2022-08-19 17:50:00|10.9|9.5|10.83|9.43|10.92|9.52|10.83|9.43|0
1660931700000|2022-08-19 17:55:00|10.82|9.42|10.83|9.43|10.86|9.46|10.8|9.4|0
1660932000000|2022-08-19 18:00:00|10.85|9.45|10.84|9.44|10.88|9.48|10.81|9.41|0
1660932300000|2022-08-19 18:05:00|10.83|9.43|10.86|9.46|10.88|9.48|10.82|9.42|0
1660932600000|2022-08-19 18:10:00|10.87|9.47|10.99|9.59|10.99|9.59|10.86|9.46|0
1660932900000|2022-08-19 18:15:00|11|9.6|11.02|9.62|11.03|9.63|10.98|9.58|0
1660933200000|2022-08-19 18:20:00|11.03|9.63|10.97|9.57|11.04|9.64|10.97|9.57|0
1660933500000|2022-08-19 18:25:00|10.98|9.58|10.94|9.54|11|9.6|10.93|9.53|0
1660933800000|2022-08-19 18:30:00|10.95|9.55|10.93|9.53|11|9.6|10.91|9.51|0
1660934100000|2022-08-19 18:35:00|10.94|9.54|11.01|9.61|11.01|9.61|10.93|9.53|0
1660934400000|2022-08-19 18:40:00|11.02|9.62|10.99|9.59|11.06|9.66|10.97|9.57|0
1660934700000|2022-08-19 18:45:00|10.98|9.58|10.97|9.57|11.02|9.62|10.95|9.55|0
1660935000000|2022-08-19 18:50:00|10.96|9.56|11.08|9.68|11.09|9.69|10.96|9.56|0
1660935300000|2022-08-19 18:55:00|11.07|9.67|11.09|9.69|11.14|9.74|11.04|9.64|0
1660935600000|2022-08-19 19:00:00|11.08|9.68|10.85|9.45|11.18|9.78|10.79|9.39|0
1660935900000|2022-08-19 19:05:00|10.84|9.44|10.86|9.46|10.88|9.48|10.81|9.41|0
1660936200000|2022-08-19 19:10:00|10.85|9.45|10.66|9.26|10.85|9.45|10.65|9.25|0
1660936500000|2022-08-19 19:15:00|10.67|9.27|10.66|9.26|10.69|9.29|10.59|9.19|0
1660936800000|2022-08-19 19:20:00|10.65|9.25|10.64|9.24|10.68|9.28|10.6|9.2|0
1660937100000|2022-08-19 19:25:00|10.63|9.23|10.51|9.11|10.82|9.42|10.5|9.1|0
1660937400000|2022-08-19 19:30:00|10.5|9.1|10.54|9.14|10.55|9.15|10.46|9.06|0
1660937700000|2022-08-19 19:35:00|10.53|9.13|10.53|9.13|10.56|9.16|10.49|9.09|0
1660938000000|2022-08-19 19:40:00|10.54|9.14|10.51|9.11|10.59|9.19|10.5|9.1|0
1660938300000|2022-08-19 19:45:00|10.5|9.1|10.51|9.11|10.59|9.19|10.48|9.08|0
1660938600000|2022-08-19 19:50:00|10.5|9.1|10.5|9.1|10.54|9.14|10.39|8.99|0
1660938900000|2022-08-19 19:55:00|10.48|9.08|10.53|9.13|10.53|9.13|10.45|9.05|0
1660939200000|2022-08-19 20:00:00|10.56|9.16|10.53|9.13|10.56|9.16|10.51|9.11|0
1660939500000|2022-08-19 20:05:00|10.52|9.12|10.51|9.11|10.54|9.14|10.51|9.11|0
1660939800000|2022-08-19 20:10:00|10.52|9.12|10.53|9.13|10.55|9.15|10.51|9.11|0
1661128200000|2022-08-22 00:30:00|11.07|9.47|11.01|9.41|11.08|9.48|11.01|9.41|0
1661128500000|2022-08-22 00:35:00|11|9.4|11|9.4|11.01|9.41|10.96|9.36|0
1661128800000|2022-08-22 00:40:00|11.01|9.41|11|9.4|11.03|9.43|10.99|9.39|0
1661129100000|2022-08-22 00:45:00|10.99|9.39|10.99|9.39|11.02|9.42|10.98|9.38|0
1661129400000|2022-08-22 00:50:00|11|9.4|11|9.4|11.01|9.41|10.99|9.39|0
1661129700000|2022-08-22 00:55:00|11.01|9.41|11.05|9.45|11.07|9.47|10.99|9.39|0
1661130000000|2022-08-22 01:00:00|11.06|9.46|11.04|9.44|11.06|9.46|11.02|9.42|0
1661130300000|2022-08-22 01:05:00|11.03|9.43|11.05|9.45|11.07|9.47|11.03|9.43|0
1661130600000|2022-08-22 01:10:00|11.06|9.46|11.01|9.41|11.06|9.46|11.01|9.41|0
1661130900000|2022-08-22 01:15:00|11.03|9.43|11.01|9.41|11.04|9.44|10.99|9.39|0
1661131200000|2022-08-22 01:20:00|11|9.4|10.96|9.36|11|9.4|10.92|9.32|0
1661131500000|2022-08-22 01:25:00|10.94|9.34|10.91|9.31|10.96|9.36|10.89|9.29|0
1661131800000|2022-08-22 01:30:00|10.92|9.32|10.89|9.29|10.92|9.32|10.89|9.29|0
1661132100000|2022-08-22 01:35:00|10.9|9.3|10.9|9.3|10.92|9.32|10.87|9.27|0
1661132400000|2022-08-22 01:40:00|10.89|9.29|10.91|9.31|10.91|9.31|10.87|9.27|0
1661132700000|2022-08-22 01:45:00|10.9|9.3|10.92|9.32|10.92|9.32|10.88|9.28|0
1661133000000|2022-08-22 01:50:00|10.91|9.31|10.93|9.33|10.93|9.33|10.9|9.3|0
1661133300000|2022-08-22 01:55:00|10.92|9.32|10.91|9.31|10.93|9.33|10.89|9.29|0
1661133600000|2022-08-22 02:00:00|10.92|9.32|10.9|9.3|10.92|9.32|10.89|9.29|0
1661133900000|2022-08-22 02:05:00|10.89|9.29|10.87|9.27|10.89|9.29|10.87|9.27|0
1661134200000|2022-08-22 02:10:00|10.88|9.28|10.88|9.28|10.89|9.29|10.86|9.26|0
1661134500000|2022-08-22 02:15:00|10.89|9.29|10.88|9.28|10.91|9.31|10.87|9.27|0
1661134800000|2022-08-22 02:20:00|10.87|9.27|10.86|9.26|10.88|9.28|10.86|9.26|0
1661135100000|2022-08-22 02:25:00|10.87|9.27|10.88|9.28|10.88|9.28|10.83|9.23|0
1661135400000|2022-08-22 02:30:00|10.87|9.27|10.85|9.25|10.88|9.28|10.84|9.24|0
1661135700000|2022-08-22 02:35:00|10.84|9.24|10.84|9.24|10.86|9.26|10.84|9.24|0
1661136000000|2022-08-22 02:40:00|10.85|9.25|10.87|9.27|10.87|9.27|10.84|9.24|0
1661136300000|2022-08-22 02:45:00|10.86|9.26|10.84|9.24|10.87|9.27|10.84|9.24|0
1661136600000|2022-08-22 02:50:00|10.83|9.23|10.74|9.14|10.84|9.24|10.74|9.14|0
1661136900000|2022-08-22 02:55:00|10.73|9.13|10.72|9.12|10.75|9.15|10.72|9.12|0
1661137200000|2022-08-22 03:00:00|10.73|9.13|10.76|9.16|10.76|9.16|10.73|9.13|0
1661137500000|2022-08-22 03:05:00|10.77|9.17|10.77|9.17|10.78|9.18|10.76|9.16|0
1661137800000|2022-08-22 03:10:00|10.76|9.16|10.78|9.18|10.79|9.19|10.76|9.16|0
1661138100000|2022-08-22 03:15:00|10.79|9.19|10.79|9.19|10.8|9.2|10.78|9.18|0
1661138400000|2022-08-22 03:20:00|10.8|9.2|10.79|9.19|10.8|9.2|10.79|9.19|0
1661138700000|2022-08-22 03:25:00|10.8|9.2|10.79|9.19|10.82|9.22|10.79|9.19|0
1661139000000|2022-08-22 03:30:00|10.78|9.18|10.84|9.24|10.84|9.24|10.78|9.18|0
1661139300000|2022-08-22 03:35:00|10.83|9.23|10.84|9.24|10.85|9.25|10.83|9.23|0
1661139600000|2022-08-22 03:40:00|10.83|9.23|10.84|9.24|10.85|9.25|10.83|9.23|0
1661139900000|2022-08-22 03:45:00|10.85|9.25|10.84|9.24|10.86|9.26|10.84|9.24|0
1661140200000|2022-08-22 03:50:00|10.85|9.25|10.86|9.26|10.86|9.26|10.84|9.24|0
1661140500000|2022-08-22 03:55:00|10.85|9.25|10.84|9.24|10.86|9.26|10.84|9.24|0
1661140800000|2022-08-22 04:00:00|10.85|9.25|10.87|9.27|10.87|9.27|10.84|9.24|0
1661141100000|2022-08-22 04:05:00|10.86|9.26|10.88|9.28|10.88|9.28|10.85|9.25|0
1661141400000|2022-08-22 04:10:00|10.89|9.29|10.88|9.28|10.89|9.29|10.86|9.26|0
1661141700000|2022-08-22 04:15:00|10.89|9.29|10.87|9.27|10.89|9.29|10.87|9.27|0
1661142000000|2022-08-22 04:20:00|10.86|9.26|10.86|9.26|10.87|9.27|10.86|9.26|0
1661142300000|2022-08-22 04:25:00|10.87|9.27|10.89|9.29|10.89|9.29|10.86|9.26|0
1661142600000|2022-08-22 04:30:00|10.88|9.28|10.9|9.3|10.9|9.3|10.87|9.27|0
1661142900000|2022-08-22 04:35:00|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1661143200000|2022-08-22 04:40:00|10.9|9.3|10.91|9.31|10.92|9.32|10.89|9.29|0
1661143500000|2022-08-22 04:45:00|10.92|9.32|10.93|9.33|10.94|9.34|10.92|9.32|0
1661143800000|2022-08-22 04:50:00|10.92|9.32|10.94|9.34|10.94|9.34|10.92|9.32|0
1661144100000|2022-08-22 04:55:00|10.95|9.35|10.94|9.34|10.95|9.35|10.92|9.32|0
1661144400000|2022-08-22 05:00:00|10.93|9.33|10.94|9.34|10.94|9.34|10.91|9.31|0
1661144700000|2022-08-22 05:05:00|10.95|9.35|10.94|9.34|10.96|9.36|10.93|9.33|0
1661145000000|2022-08-22 05:10:00|10.93|9.33|10.95|9.35|10.97|9.37|10.92|9.32|0
1661145300000|2022-08-22 05:15:00|10.96|9.36|10.9|9.3|10.96|9.36|10.89|9.29|0
1661145600000|2022-08-22 05:20:00|10.89|9.29|10.9|9.3|10.91|9.31|10.86|9.26|0
1661145900000|2022-08-22 05:25:00|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1661146200000|2022-08-22 05:30:00|10.88|9.28|10.91|9.31|10.91|9.31|10.87|9.27|0
1661146500000|2022-08-22 05:35:00|10.92|9.32|10.95|9.35|10.95|9.35|10.91|9.31|0
1661146800000|2022-08-22 05:40:00|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1661147100000|2022-08-22 05:45:00|10.94|9.34|10.97|9.37|10.97|9.37|10.94|9.34|0
1661147400000|2022-08-22 05:50:00|10.96|9.36|10.96|9.36|10.98|9.38|10.95|9.35|0
1661147700000|2022-08-22 05:55:00|10.97|9.37|10.96|9.36|10.97|9.37|10.95|9.35|0
1661148000000|2022-08-22 06:00:00|10.95|9.35|11.01|9.41|11.04|9.44|10.94|9.34|0
1661148300000|2022-08-22 06:05:00|11.02|9.42|11.08|9.48|11.1|9.5|11.01|9.41|0
1661148600000|2022-08-22 06:10:00|11.07|9.47|11.08|9.48|11.1|9.5|11.04|9.44|0
1661148900000|2022-08-22 06:15:00|11.09|9.49|11|9.4|11.11|9.51|10.99|9.39|0
1661149200000|2022-08-22 06:20:00|10.99|9.39|10.98|9.38|11|9.4|10.97|9.37|0
1661149500000|2022-08-22 06:25:00|10.97|9.37|11.02|9.42|11.03|9.43|10.97|9.37|0
1661149800000|2022-08-22 06:30:00|11.03|9.43|10.99|9.39|11.17|9.57|10.62|9.02|0
1661150100000|2022-08-22 06:35:00|10.98|9.38|11.01|9.41|11.01|9.41|10.95|9.35|0
1661150400000|2022-08-22 06:40:00|11|9.4|10.99|9.39|11|9.4|10.95|9.35|0
1661150700000|2022-08-22 06:45:00|10.98|9.38|10.98|9.38|11.02|9.42|10.94|9.34|0
1661151000000|2022-08-22 06:50:00|10.97|9.37|10.94|9.34|10.98|9.38|10.93|9.33|0
1661151300000|2022-08-22 06:55:00|10.93|9.33|10.9|9.3|10.95|9.35|10.9|9.3|0
1661151600000|2022-08-22 07:00:00|10.93|9.33|10.86|9.26|10.97|9.37|10.84|9.24|0
1661151900000|2022-08-22 07:05:00|10.75|9.35|10.79|9.39|10.8|9.4|10.66|9.26|0
1661152200000|2022-08-22 07:10:00|10.78|9.38|10.79|9.39|10.82|9.42|10.75|9.35|0
1661152500000|2022-08-22 07:15:00|10.77|9.37|10.89|9.49|10.89|9.49|10.75|9.35|0
1661152800000|2022-08-22 07:20:00|10.9|9.5|10.85|9.45|10.9|9.5|10.83|9.43|0
1661153100000|2022-08-22 07:25:00|10.84|9.44|11.09|9.69|11.09|9.69|10.84|9.44|0
1661153400000|2022-08-22 07:30:00|11.07|9.67|11.15|9.75|11.16|9.76|11.06|9.66|0
1661153700000|2022-08-22 07:35:00|11.14|9.74|11.09|9.69|11.14|9.74|11.06|9.66|0
1661154000000|2022-08-22 07:40:00|11.07|9.67|11.17|9.77|11.18|9.78|11.07|9.67|0
1661154300000|2022-08-22 07:45:00|11.18|9.78|11.23|9.83|11.23|9.83|11.15|9.75|0
1661154600000|2022-08-22 07:50:00|11.24|9.84|11.26|9.86|11.31|9.91|11.21|9.81|0
1661154900000|2022-08-22 07:55:00|11.25|9.85|11.26|9.86|11.3|9.9|11.23|9.83|0
1661155200000|2022-08-22 08:00:00|11.25|9.85|11.39|9.99|11.41|10.01|11.24|9.84|0
1661155500000|2022-08-22 08:05:00|11.4|10|11.36|9.96|11.42|10.02|11.3|9.9|0
1661155800000|2022-08-22 08:10:00|11.37|9.97|11.44|10.04|11.45|10.05|11.35|9.95|0
1661156100000|2022-08-22 08:15:00|11.43|10.03|10.95|9.55|11.54|10.14|10.93|9.53|0
1661156400000|2022-08-22 08:20:00|10.94|9.54|10.96|9.56|10.96|9.56|10.89|9.49|0
1661156700000|2022-08-22 08:25:00|10.95|9.55|11.37|9.97|11.37|9.97|10.88|9.48|0
1661157000000|2022-08-22 08:30:00|11.38|9.98|11.47|10.07|11.48|10.08|11.35|9.95|0
1661157300000|2022-08-22 08:35:00|11.48|10.08|11.44|10.04|11.48|10.08|11.41|10.01|0
1661157600000|2022-08-22 08:40:00|11.45|10.05|11.45|10.05|11.54|10.14|11.43|10.03|0
1661157900000|2022-08-22 08:45:00|11.46|10.06|11.41|10.01|11.48|10.08|11.4|10|0
1661158200000|2022-08-22 08:50:00|11.4|10|11.41|10.01|11.43|10.03|11.38|9.98|0
1661158500000|2022-08-22 08:55:00|11.42|10.02|11.36|9.96|11.43|10.03|11.33|9.93|0
1661158800000|2022-08-22 09:00:00|11.38|9.98|11.45|10.05|11.45|10.05|11.37|9.97|0
1661159100000|2022-08-22 09:05:00|11.46|10.06|11.41|10.01|11.47|10.07|11.4|10|0
1661159400000|2022-08-22 09:10:00|11.4|10|11.71|10.31|11.74|10.34|11.37|9.97|0
1661159700000|2022-08-22 09:15:00|11.72|10.32|11.66|10.26|11.74|10.34|11.64|10.24|0
1661160000000|2022-08-22 09:20:00|11.65|10.25|11.71|10.31|11.73|10.33|11.64|10.24|0
1661160300000|2022-08-22 09:25:00|11.72|10.32|11.73|10.33|11.76|10.36|11.7|10.3|0
1661160600000|2022-08-22 09:30:00|11.72|10.32|11.86|10.46|11.88|10.48|11.72|10.32|0
1661160900000|2022-08-22 09:35:00|11.87|10.47|11.88|10.48|11.9|10.5|11.82|10.42|0
1661161200000|2022-08-22 09:40:00|11.89|10.49|11.87|10.47|11.89|10.49|11.85|10.45|0
1661161500000|2022-08-22 09:45:00|11.86|10.46|11.78|10.38|11.86|10.46|11.77|10.37|0
1661161800000|2022-08-22 09:50:00|11.77|10.37|11.72|10.32|11.78|10.38|11.7|10.3|0
1661162100000|2022-08-22 09:55:00|11.71|10.31|11.73|10.33|11.74|10.34|11.69|10.29|0
1661162400000|2022-08-22 10:00:00|11.74|10.34|11.74|10.34|11.75|10.35|11.7|10.3|0
1661162700000|2022-08-22 10:05:00|11.72|10.32|11.67|10.27|11.73|10.33|11.64|10.24|0
1661163000000|2022-08-22 10:10:00|11.65|10.25|11.64|10.24|11.77|10.37|11.34|9.94|0
1661163300000|2022-08-22 10:15:00|11.63|10.23|11.61|10.21|11.64|10.24|11.59|10.19|0
1661163600000|2022-08-22 10:20:00|11.62|10.22|11.62|10.22|11.64|10.24|11.6|10.2|0
1661163900000|2022-08-22 10:25:00|11.63|10.23|11.67|10.27|11.67|10.27|11.62|10.22|0
1661164200000|2022-08-22 10:30:00|11.68|10.28|11.68|10.28|11.7|10.3|11.65|10.25|0
1661164500000|2022-08-22 10:35:00|11.69|10.29|11.63|10.23|11.69|10.29|11.62|10.22|0
1661164800000|2022-08-22 10:40:00|11.64|10.24|11.7|10.3|11.71|10.31|11.62|10.22|0
1661165100000|2022-08-22 10:45:00|11.71|10.31|11.63|10.23|11.72|10.32|11.63|10.23|0
1661165400000|2022-08-22 10:50:00|11.64|10.24|11.59|10.19|11.64|10.24|11.59|10.19|0
1661165700000|2022-08-22 10:55:00|11.6|10.2|11.62|10.22|11.65|10.25|11.57|10.17|0
1661166000000|2022-08-22 11:00:00|11.61|10.21|11.6|10.2|11.61|10.21|11.56|10.16|0
1661166300000|2022-08-22 11:05:00|11.61|10.21|11.64|10.24|11.64|10.24|11.6|10.2|0
1661166600000|2022-08-22 11:10:00|11.63|10.23|11.59|10.19|11.64|10.24|11.57|10.17|0
1661166900000|2022-08-22 11:15:00|11.58|10.18|11.62|10.22|11.63|10.23|11.57|10.17|0
1661167200000|2022-08-22 11:20:00|11.61|10.21|11.59|10.19|11.63|10.23|11.53|10.13|0
1661167500000|2022-08-22 11:25:00|11.6|10.2|11.66|10.26|11.67|10.27|11.59|10.19|0
1661167800000|2022-08-22 11:30:00|11.65|10.25|11.7|10.3|11.72|10.32|11.65|10.25|0
1661168100000|2022-08-22 11:35:00|11.71|10.31|11.67|10.27|11.73|10.33|11.66|10.26|0
1661168400000|2022-08-22 11:40:00|11.68|10.28|11.67|10.27|11.72|10.32|11.67|10.27|0
1661168700000|2022-08-22 11:45:00|11.66|10.26|11.69|10.29|11.7|10.3|11.66|10.26|0
1661169000000|2022-08-22 11:50:00|11.7|10.3|11.66|10.26|11.71|10.31|11.64|10.24|0
1661169300000|2022-08-22 11:55:00|11.65|10.25|11.63|10.23|11.68|10.28|11.6|10.2|0
1661169600000|2022-08-22 12:00:00|11.64|10.24|11.71|10.31|11.71|10.31|11.63|10.23|0
1661169900000|2022-08-22 12:05:00|11.7|10.3|11.66|10.26|11.73|10.33|11.64|10.24|0
1661170200000|2022-08-22 12:10:00|11.65|10.25|11.68|10.28|11.69|10.29|11.64|10.24|0
1661170500000|2022-08-22 12:15:00|11.67|10.27|11.64|10.24|11.69|10.29|11.63|10.23|0
1661170800000|2022-08-22 12:20:00|11.65|10.25|11.65|10.25|11.67|10.27|11.62|10.22|0
1661171100000|2022-08-22 12:25:00|11.67|10.27|11.65|10.25|11.7|10.3|11.65|10.25|0
1661171400000|2022-08-22 12:30:00|11.64|10.24|11.62|10.22|11.67|10.27|11.58|10.18|0
1661171700000|2022-08-22 12:35:00|11.63|10.23|11.64|10.24|11.66|10.26|11.6|10.2|0
1661172000000|2022-08-22 12:40:00|11.65|10.25|11.63|10.23|11.66|10.26|11.62|10.22|0
1661172300000|2022-08-22 12:45:00|11.62|10.22|11.63|10.23|11.7|10.3|11.61|10.21|0
1661172600000|2022-08-22 12:50:00|11.64|10.24|11.63|10.23|11.67|10.27|11.61|10.21|0
1661172900000|2022-08-22 12:55:00|11.64|10.24|11.69|10.29|11.69|10.29|11.62|10.22|0
1661173200000|2022-08-22 13:00:00|11.7|10.3|11.65|10.25|11.72|10.32|11.65|10.25|0
1661173500000|2022-08-22 13:05:00|11.66|10.26|11.62|10.22|11.67|10.27|11.62|10.22|0
1661173800000|2022-08-22 13:10:00|11.61|10.21|11.66|10.26|11.68|10.28|11.6|10.2|0
1661174100000|2022-08-22 13:15:00|11.65|10.25|11.64|10.24|11.66|10.26|11.62|10.22|0
1661174400000|2022-08-22 13:20:00|11.63|10.23|11.65|10.25|11.69|10.29|11.61|10.21|0
1661174700000|2022-08-22 13:25:00|11.67|10.27|11.7|10.3|11.7|10.3|11.63|10.23|0
1661175000000|2022-08-22 13:30:00|11.71|10.31|11.78|10.38|11.78|10.38|11.53|10.13|0
1661175300000|2022-08-22 13:35:00|11.8|10.4|11.77|10.37|11.86|10.46|11.73|10.33|0
1661175600000|2022-08-22 13:40:00|11.78|10.38|11.64|10.24|11.82|10.42|11.58|10.18|0
1661175900000|2022-08-22 13:45:00|11.66|10.26|11.89|10.49|11.89|10.49|11.64|10.24|0
1661176200000|2022-08-22 13:50:00|11.92|10.52|11.81|10.41|11.96|10.56|11.79|10.39|0
1661176500000|2022-08-22 13:55:00|11.8|10.4|11.78|10.38|11.82|10.42|11.74|10.34|0
1661176800000|2022-08-22 14:00:00|11.81|10.41|11.64|10.24|11.91|10.51|11.33|9.93|0
1661177100000|2022-08-22 14:05:00|11.63|10.23|11.55|10.15|11.66|10.26|11.48|10.08|0
1661177400000|2022-08-22 14:10:00|11.54|10.14|11.78|10.38|11.8|10.4|11.53|10.13|0
1661177700000|2022-08-22 14:15:00|11.79|10.39|11.83|10.43|11.87|10.47|11.74|10.34|0
1661178000000|2022-08-22 14:20:00|11.85|10.45|12.01|10.61|12.02|10.62|11.85|10.45|0
1661178300000|2022-08-22 14:25:00|12.02|10.62|11.98|10.58|12.03|10.63|11.87|10.47|0
1661178600000|2022-08-22 14:30:00|11.99|10.59|12.02|10.62|12.07|10.67|11.88|10.48|0
1661178900000|2022-08-22 14:35:00|12.01|10.61|11.92|10.52|12.03|10.63|11.91|10.51|0
1661179200000|2022-08-22 14:40:00|11.93|10.53|11.92|10.52|11.95|10.55|11.81|10.41|0
1661179500000|2022-08-22 14:45:00|11.9|10.5|11.87|10.47|11.9|10.5|11.82|10.42|0
1661179800000|2022-08-22 14:50:00|11.85|10.45|11.99|10.59|12.03|10.63|11.85|10.45|0
1661180100000|2022-08-22 14:55:00|11.98|10.58|12.12|10.72|12.12|10.72|11.96|10.56|0
1661180400000|2022-08-22 15:00:00|12.13|10.73|11.98|10.58|12.13|10.73|11.94|10.54|0
1661180700000|2022-08-22 15:05:00|11.97|10.57|11.63|10.23|11.99|10.59|11.6|10.2|0
1661181000000|2022-08-22 15:10:00|11.62|10.22|11.6|10.2|11.72|10.32|11.58|10.18|0
1661181300000|2022-08-22 15:15:00|11.59|10.19|11.57|10.17|11.61|10.21|11.52|10.12|0
1661181600000|2022-08-22 15:20:00|11.58|10.18|11.57|10.17|11.59|10.19|11.53|10.13|0
1661181900000|2022-08-22 15:25:00|11.56|10.16|11.63|10.23|11.63|10.23|11.56|10.16|0
1661182200000|2022-08-22 15:30:00|11.62|10.22|11.53|10.13|11.67|10.27|11.52|10.12|0
1661182500000|2022-08-22 15:35:00|11.52|10.12|11.54|10.14|11.56|10.16|11.46|10.06|0
1661182800000|2022-08-22 15:40:00|11.53|10.13|11.52|10.12|11.53|10.13|11.44|10.04|0
1661183100000|2022-08-22 15:45:00|11.53|10.13|11.53|10.13|11.6|10.2|11.47|10.07|0
1661183400000|2022-08-22 15:50:00|11.51|10.11|11.33|9.93|11.52|10.12|11.32|9.92|0
1661183700000|2022-08-22 15:55:00|11.34|9.94|11.35|9.95|11.37|9.97|11.28|9.88|0
1661184000000|2022-08-22 16:00:00|11.34|9.94|11.33|9.93|11.37|9.97|11.27|9.87|0
1661184300000|2022-08-22 16:05:00|11.34|9.94|11.44|10.04|11.44|10.04|11.3|9.9|0
1661184600000|2022-08-22 16:10:00|11.45|10.05|11.46|10.06|11.48|10.08|11.41|10.01|0
1661184900000|2022-08-22 16:15:00|11.47|10.07|11.41|10.01|11.47|10.07|11.39|9.99|0
1661185200000|2022-08-22 16:20:00|11.42|10.02|11.29|9.89|11.42|10.02|11.27|9.87|0
1661185500000|2022-08-22 16:25:00|11.28|9.88|11.43|10.03|11.44|10.04|11.27|9.87|0
1661185800000|2022-08-22 16:30:00|11.42|10.02|11.41|10.01|11.46|10.06|11.39|9.99|0
1661186100000|2022-08-22 16:35:00|11.42|10.02|11.74|10.34|11.8|10.4|11.37|9.97|0
1661186400000|2022-08-22 16:40:00|11.75|10.35|11.91|10.51|11.91|10.51|11.75|10.35|0
1661186700000|2022-08-22 16:45:00|11.9|10.5|11.87|10.47|11.96|10.56|11.83|10.43|0
1661187000000|2022-08-22 16:50:00|11.86|10.46|11.84|10.44|11.89|10.49|11.83|10.43|0
1661187300000|2022-08-22 16:55:00|11.83|10.43|11.83|10.43|11.89|10.49|11.82|10.42|0
1661187600000|2022-08-22 17:00:00|11.82|10.42|11.95|10.55|11.95|10.55|11.82|10.42|0
1661187900000|2022-08-22 17:05:00|11.96|10.56|11.96|10.56|11.98|10.58|11.93|10.53|0
1661188200000|2022-08-22 17:10:00|11.97|10.57|11.99|10.59|12.06|10.66|11.94|10.54|0
1661188500000|2022-08-22 17:15:00|11.98|10.58|12.01|10.61|12.05|10.65|11.97|10.57|0
1661188800000|2022-08-22 17:20:00|12.03|10.63|12.07|10.67|12.08|10.68|11.97|10.57|0
1661189100000|2022-08-22 17:25:00|12.06|10.66|12.1|10.7|12.13|10.73|12.03|10.63|0
1661189400000|2022-08-22 17:30:00|12.12|10.72|12.4|11|12.4|11|12.11|10.71|0
1661189700000|2022-08-22 17:35:00|12.42|11.02|12.23|10.83|12.44|11.04|12|10.6|0
1661190000000|2022-08-22 17:40:00|12.24|10.84|12.21|10.81|12.24|10.84|12.18|10.78|0
1661190300000|2022-08-22 17:45:00|12.22|10.82|12.22|10.82|12.23|10.83|12.18|10.78|0
1661190600000|2022-08-22 17:50:00|12.24|10.84|12.23|10.83|12.26|10.86|12.2|10.8|0
1661190900000|2022-08-22 17:55:00|12.24|10.84|12.39|10.99|12.39|10.99|12.24|10.84|0
1661191200000|2022-08-22 18:00:00|12.38|10.98|12.43|11.03|12.43|11.03|12.35|10.95|0
1661191500000|2022-08-22 18:05:00|12.44|11.04|12.43|11.03|12.44|11.04|12.35|10.95|0
1661191800000|2022-08-22 18:10:00|12.44|11.04|12.38|10.98|12.46|11.06|12.37|10.97|0
1661192100000|2022-08-22 18:15:00|12.37|10.97|12.36|10.96|12.43|11.03|12.34|10.94|0
1661192400000|2022-08-22 18:20:00|12.35|10.95|12.38|10.98|12.39|10.99|12.32|10.92|0
1661192700000|2022-08-22 18:25:00|12.39|10.99|12.4|11|12.41|11.01|12.34|10.94|0
1661193000000|2022-08-22 18:30:00|12.41|11.01|12.43|11.03|12.46|11.06|12.37|10.97|0
1661193300000|2022-08-22 18:35:00|12.44|11.04|12.46|11.06|12.47|11.07|12.41|11.01|0
1661193600000|2022-08-22 18:40:00|12.47|11.07|12.56|11.16|12.56|11.16|12.46|11.06|0
1661193900000|2022-08-22 18:45:00|12.55|11.15|12.55|11.15|12.57|11.17|12.51|11.11|0
1661194200000|2022-08-22 18:50:00|12.56|11.16|12.57|11.17|12.59|11.19|12.5|11.1|0
1661194500000|2022-08-22 18:55:00|12.56|11.16|12.53|11.13|12.61|11.21|12.51|11.11|0
1661194800000|2022-08-22 19:00:00|12.52|11.12|12.45|11.05|12.53|11.13|12.39|10.99|0
1661195100000|2022-08-22 19:05:00|12.47|11.07|12.39|10.99|12.49|11.09|12.39|10.99|0
1661195400000|2022-08-22 19:10:00|12.38|10.98|12.31|10.91|12.38|10.98|12.29|10.89|0
1661195700000|2022-08-22 19:15:00|12.3|10.9|12.25|10.85|12.35|10.95|12.19|10.79|0
1661196000000|2022-08-22 19:20:00|12.24|10.84|12.17|10.77|12.27|10.87|12.16|10.76|0
1661196300000|2022-08-22 19:25:00|12.16|10.76|12.27|10.87|12.29|10.89|12.12|10.72|0
1661196600000|2022-08-22 19:30:00|12.26|10.86|12.35|10.95|12.38|10.98|12.23|10.83|0
1661196900000|2022-08-22 19:35:00|12.36|10.96|12.22|10.82|12.36|10.96|12.18|10.78|0
1661197200000|2022-08-22 19:40:00|12.21|10.81|12.49|11.09|12.49|11.09|12.21|10.81|0
1661197500000|2022-08-22 19:45:00|12.48|11.08|12.7|11.3|12.71|11.31|12.13|10.73|0
1661197800000|2022-08-22 19:50:00|12.72|11.32|12.61|11.21|12.72|11.32|12.49|11.09|0
1661198100000|2022-08-22 19:55:00|12.59|11.19|12.52|11.12|12.68|11.28|12.52|11.12|0
1661198400000|2022-08-22 20:00:00|12.51|11.11|12.49|11.09|12.54|11.14|12.47|11.07|0
1661198700000|2022-08-22 20:05:00|12.47|11.07|12.68|11.28|12.77|11.37|12.47|11.07|0
1661199000000|2022-08-22 20:10:00|12.69|11.29|12.65|11.25|12.69|11.29|12.62|11.22|0
1661199300000|2022-08-22 20:15:00|12.75|11.15|12.76|11.16|12.79|11.19|12.74|11.14|0
1661199600000|2022-08-22 20:20:00|12.77|11.17|12.71|11.11|12.77|11.17|12.71|11.11|0
1661199900000|2022-08-22 20:25:00|12.72|11.12|12.71|11.11|12.72|11.12|12.69|11.09|0
1661200200000|2022-08-22 20:30:00|12.7|11.1|12.7|11.1|12.71|11.11|12.68|11.08|0
1661200500000|2022-08-22 20:35:00|12.69|11.09|12.71|11.11|12.71|11.11|12.68|11.08|0
1661200800000|2022-08-22 20:40:00|12.7|11.1|12.7|11.1|12.71|11.11|12.69|11.09|0
1661201100000|2022-08-22 20:45:00|12.71|11.11|12.68|11.08|12.71|11.11|12.68|11.08|0
1661201400000|2022-08-22 20:50:00|12.69|11.09|12.68|11.08|12.69|11.09|12.68|11.08|0
1661201700000|2022-08-22 20:55:00|12.69|11.09|12.69|11.09|12.7|11.1|12.67|11.07|0
1661202000000|2022-08-22 21:00:00|12.7|11.1|12.69|11.09|12.7|11.1|12.69|11.09|0
1661202300000|2022-08-22 21:05:00|12.68|11.08|12.71|11.11|12.71|11.11|12.68|11.08|0
1661202600000|2022-08-22 21:10:00|12.7|11.1|12.69|11.09|12.71|11.11|12.69|11.09|0
1661202900000|2022-08-22 21:15:00|12.68|11.08|12.68|11.08|12.69|11.09|12.68|11.08|0
1661204100000|2022-08-22 21:35:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1661204400000|2022-08-22 21:40:00|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1661204700000|2022-08-22 21:45:00|12.68|11.08|12.68|11.08|12.68|11.08|12.67|11.07|0
1661205000000|2022-08-22 21:50:00|12.67|11.07|12.67|11.07|12.68|11.08|12.67|11.07|0
1661205300000|2022-08-22 21:55:00|12.68|11.08|12.67|11.07|12.68|11.08|12.66|11.06|0
1661205600000|2022-08-22 22:00:00|12.66|11.06|12.72|11.12|12.75|11.15|12.65|11.05|0
1661205900000|2022-08-22 22:05:00|12.73|11.13|12.66|11.06|12.73|11.13|12.66|11.06|0
1661206200000|2022-08-22 22:10:00|12.67|11.07|12.67|11.07|12.68|11.08|12.66|11.06|0
1661206500000|2022-08-22 22:15:00|12.66|11.06|12.7|11.1|12.71|11.11|12.66|11.06|0
1661206800000|2022-08-22 22:20:00|12.69|11.09|12.68|11.08|12.71|11.11|12.67|11.07|0
1661207100000|2022-08-22 22:25:00|12.67|11.07|12.67|11.07|12.67|11.07|12.65|11.05|0
1661207400000|2022-08-22 22:30:00|12.66|11.06|12.62|11.02|12.68|11.08|12.62|11.02|0
1661207700000|2022-08-22 22:35:00|12.61|11.01|12.6|11|12.62|11.02|12.59|10.99|0
1661208000000|2022-08-22 22:40:00|12.59|10.99|12.59|10.99|12.62|11.02|12.59|10.99|0
1661208300000|2022-08-22 22:45:00|12.6|11|12.58|10.98|12.61|11.01|12.57|10.97|0
1661208600000|2022-08-22 22:50:00|12.57|10.97|12.59|10.99|12.61|11.01|12.56|10.96|0
1661208900000|2022-08-22 22:55:00|12.6|11|12.6|11|12.6|11|12.58|10.98|0
1661209200000|2022-08-22 23:00:00|12.61|11.01|12.59|10.99|12.62|11.02|12.59|10.99|0
1661209500000|2022-08-22 23:05:00|12.6|11|12.59|10.99|12.6|11|12.57|10.97|0
1661209800000|2022-08-22 23:10:00|12.57|10.97|12.56|10.96|12.58|10.98|12.55|10.95|0
1661210100000|2022-08-22 23:15:00|12.55|10.95|12.56|10.96|12.57|10.97|12.54|10.94|0
1661210400000|2022-08-22 23:20:00|12.55|10.95|12.54|10.94|12.56|10.96|12.54|10.94|0
1661210700000|2022-08-22 23:25:00|12.55|10.95|12.59|10.99|12.61|11.01|12.55|10.95|0
1661211000000|2022-08-22 23:30:00|12.58|10.98|12.55|10.95|12.61|11.01|12.55|10.95|0
1661211300000|2022-08-22 23:35:00|12.54|10.94|12.55|10.95|12.55|10.95|12.53|10.93|0
1661211600000|2022-08-22 23:40:00|12.54|10.94|12.55|10.95|12.55|10.95|12.54|10.94|0
1661211900000|2022-08-22 23:45:00|12.56|10.96|12.52|10.92|12.56|10.96|12.52|10.92|0
1661212200000|2022-08-22 23:50:00|12.53|10.93|12.49|10.89|12.54|10.94|12.49|10.89|0
1661212500000|2022-08-22 23:55:00|12.48|10.88|12.49|10.89|12.51|10.91|12.47|10.87|0
1661212800000|2022-08-23 00:00:00|12.48|10.88|12.54|10.94|12.55|10.95|12.47|10.87|0
1661213100000|2022-08-23 00:05:00|12.55|10.95|12.54|10.94|12.55|10.95|12.5|10.9|0
1661213400000|2022-08-23 00:10:00|12.55|10.95|12.54|10.94|12.55|10.95|12.53|10.93|0
1661213700000|2022-08-23 00:15:00|12.53|10.93|12.49|10.89|12.58|10.98|12.47|10.87|0
1661214000000|2022-08-23 00:20:00|12.48|10.88|12.51|10.91|12.52|10.92|12.47|10.87|0
1661214300000|2022-08-23 00:25:00|12.5|10.9|12.46|10.86|12.52|10.92|12.45|10.85|0
1661214600000|2022-08-23 00:30:00|12.47|10.87|12.5|10.9|12.52|10.92|12.47|10.87|0
1661214900000|2022-08-23 00:35:00|12.49|10.89|12.53|10.93|12.53|10.93|12.48|10.88|0
1661215200000|2022-08-23 00:40:00|12.52|10.92|12.55|10.95|12.56|10.96|12.52|10.92|0
1661215500000|2022-08-23 00:45:00|12.56|10.96|12.53|10.93|12.56|10.96|12.53|10.93|0
1661215800000|2022-08-23 00:50:00|12.54|10.94|12.65|11.05|12.65|11.05|12.54|10.94|0
1661216100000|2022-08-23 00:55:00|12.67|11.07|12.7|11.1|12.72|11.12|12.63|11.03|0
1661216400000|2022-08-23 01:00:00|12.69|11.09|12.73|11.13|12.73|11.13|12.68|11.08|0
1661216700000|2022-08-23 01:05:00|12.72|11.12|12.62|11.02|12.72|11.12|12.62|11.02|0
1661217000000|2022-08-23 01:10:00|12.63|11.03|12.62|11.02|12.67|11.07|12.62|11.02|0
1661217300000|2022-08-23 01:15:00|12.61|11.01|12.61|11.01|12.64|11.04|12.61|11.01|0
1661217600000|2022-08-23 01:20:00|12.58|10.98|12.55|10.95|12.58|10.98|12.53|10.93|0
1661217900000|2022-08-23 01:25:00|12.54|10.94|12.55|10.95|12.58|10.98|12.54|10.94|0
1661218200000|2022-08-23 01:30:00|12.54|10.94|12.53|10.93|12.58|10.98|12.53|10.93|0
1661218500000|2022-08-23 01:35:00|12.54|10.94|12.63|11.03|12.68|11.08|12.54|10.94|0
1661218800000|2022-08-23 01:40:00|12.62|11.02|12.64|11.04|12.66|11.06|12.61|11.01|0
1661219100000|2022-08-23 01:45:00|12.65|11.05|12.61|11.01|12.67|11.07|12.58|10.98|0
1661219400000|2022-08-23 01:50:00|12.6|11|12.64|11.04|12.67|11.07|12.6|11|0
1661219700000|2022-08-23 01:55:00|12.63|11.03|12.68|11.08|12.69|11.09|12.63|11.03|0
1661220000000|2022-08-23 02:00:00|12.66|11.06|12.63|11.03|12.66|11.06|12.62|11.02|0
1661220300000|2022-08-23 02:05:00|12.62|11.02|12.62|11.02|12.62|11.02|12.58|10.98|0
1661220600000|2022-08-23 02:10:00|12.63|11.03|12.62|11.02|12.64|11.04|12.61|11.01|0
1661220900000|2022-08-23 02:15:00|12.63|11.03|12.64|11.04|12.64|11.04|12.6|11|0
1661221200000|2022-08-23 02:20:00|12.63|11.03|12.62|11.02|12.66|11.06|12.61|11.01|0
1661221500000|2022-08-23 02:25:00|12.61|11.01|12.63|11.03|12.64|11.04|12.61|11.01|0
1661221800000|2022-08-23 02:30:00|12.64|11.04|12.62|11.02|12.64|11.04|12.62|11.02|0
1661222100000|2022-08-23 02:35:00|12.61|11.01|12.57|10.97|12.61|11.01|12.55|10.95|0
1661222400000|2022-08-23 02:40:00|12.58|10.98|12.59|10.99|12.59|10.99|12.57|10.97|0
1661222700000|2022-08-23 02:45:00|12.58|10.98|12.5|10.9|12.58|10.98|12.48|10.88|0
1661223000000|2022-08-23 02:50:00|12.49|10.89|12.5|10.9|12.52|10.92|12.47|10.87|0
1661223300000|2022-08-23 02:55:00|12.49|10.89|12.5|10.9|12.52|10.92|12.49|10.89|0
1661223600000|2022-08-23 03:00:00|12.49|10.89|12.53|10.93|12.54|10.94|12.47|10.87|0
1661223900000|2022-08-23 03:05:00|12.52|10.92|12.55|10.95|12.55|10.95|12.51|10.91|0
1661224200000|2022-08-23 03:10:00|12.54|10.94|12.51|10.91|12.55|10.95|12.51|10.91|0
1661224500000|2022-08-23 03:15:00|12.5|10.9|12.54|10.94|12.54|10.94|12.5|10.9|0
1661224800000|2022-08-23 03:20:00|12.53|10.93|12.51|10.91|12.54|10.94|12.5|10.9|0
1661225100000|2022-08-23 03:25:00|12.5|10.9|12.54|10.94|12.54|10.94|12.5|10.9|0
1661225400000|2022-08-23 03:30:00|12.53|10.93|12.54|10.94|12.57|10.97|12.53|10.93|0
1661225700000|2022-08-23 03:35:00|12.55|10.95|12.56|10.96|12.57|10.97|12.54|10.94|0
1661226000000|2022-08-23 03:40:00|12.55|10.95|12.57|10.97|12.57|10.97|12.55|10.95|0
1661226300000|2022-08-23 03:45:00|12.58|10.98|12.6|11|12.6|11|12.56|10.96|0
1661226600000|2022-08-23 03:50:00|12.59|10.99|12.6|11|12.61|11.01|12.58|10.98|0
1661226900000|2022-08-23 03:55:00|12.59|10.99|12.6|11|12.61|11.01|12.59|10.99|0
1661227200000|2022-08-23 04:00:00|12.59|10.99|12.59|10.99|12.6|11|12.56|10.96|0
1661227500000|2022-08-23 04:05:00|12.58|10.98|12.62|11.02|12.62|11.02|12.58|10.98|0
1661227800000|2022-08-23 04:10:00|12.63|11.03|12.62|11.02|12.63|11.03|12.61|11.01|0
1661228100000|2022-08-23 04:15:00|12.61|11.01|12.64|11.04|12.64|11.04|12.61|11.01|0
1661228400000|2022-08-23 04:20:00|12.63|11.03|12.64|11.04|12.64|11.04|12.63|11.03|0
1661228700000|2022-08-23 04:25:00|12.63|11.03|12.63|11.03|12.63|11.03|12.62|11.02|0
1661229000000|2022-08-23 04:30:00|12.64|11.04|12.61|11.01|12.64|11.04|12.6|11|0
1661229300000|2022-08-23 04:35:00|12.62|11.02|12.63|11.03|12.63|11.03|12.61|11.01|0
1661229600000|2022-08-23 04:40:00|12.64|11.04|12.64|11.04|12.65|11.05|12.64|11.04|0
1661229900000|2022-08-23 04:45:00|12.65|11.05|12.66|11.06|12.66|11.06|12.65|11.05|0
1661230200000|2022-08-23 04:50:00|12.69|11.09|12.67|11.07|12.69|11.09|12.66|11.06|0
1661230500000|2022-08-23 04:55:00|12.68|11.08|12.72|11.12|12.74|11.14|12.67|11.07|0
1661230800000|2022-08-23 05:00:00|12.71|11.11|12.75|11.15|12.76|11.16|12.69|11.09|0
1661231100000|2022-08-23 05:05:00|12.74|11.14|12.87|11.27|12.88|11.28|12.74|11.14|0
1661231400000|2022-08-23 05:10:00|12.86|11.26|12.86|11.26|12.88|11.28|12.82|11.22|0
1661231700000|2022-08-23 05:15:00|12.87|11.27|12.9|11.3|12.93|11.33|12.87|11.27|0
1661232000000|2022-08-23 05:20:00|12.89|11.29|12.91|11.31|12.94|11.34|12.89|11.29|0
1661232300000|2022-08-23 05:25:00|12.9|11.3|12.93|11.33|12.95|11.35|12.9|11.3|0
1661232600000|2022-08-23 05:30:00|12.92|11.32|13.01|11.41|13.01|11.41|12.92|11.32|0
1661232900000|2022-08-23 05:35:00|13|11.4|12.97|11.37|13.02|11.42|12.95|11.35|0
1661233200000|2022-08-23 05:40:00|12.96|11.36|12.88|11.28|12.96|11.36|12.87|11.27|0
1661233500000|2022-08-23 05:45:00|12.89|11.29|12.92|11.32|12.93|11.33|12.89|11.29|0
1661233800000|2022-08-23 05:50:00|12.93|11.33|12.9|11.3|12.94|11.34|12.88|11.28|0
1661234100000|2022-08-23 05:55:00|12.91|11.31|12.92|11.32|12.92|11.32|12.86|11.26|0
1661234400000|2022-08-23 06:00:00|12.91|11.31|12.82|11.22|12.91|11.31|12.81|11.21|0
1661234700000|2022-08-23 06:05:00|12.83|11.23|12.98|11.38|12.98|11.38|12.81|11.21|0
1661235000000|2022-08-23 06:10:00|12.97|11.37|13.2|11.6|13.22|11.62|12.95|11.35|0
1661235300000|2022-08-23 06:15:00|13.21|11.61|13.19|11.59|13.21|11.61|13.15|11.55|0
1661235600000|2022-08-23 06:20:00|13.2|11.6|13.16|11.56|13.28|11.68|12.68|11.08|0
1661235900000|2022-08-23 06:25:00|13.17|11.57|13.18|11.58|13.19|11.59|13.09|11.49|0
1661236200000|2022-08-23 06:30:00|13.2|11.6|13.2|11.6|13.22|11.62|13.13|11.53|0
1661236500000|2022-08-23 06:35:00|13.19|11.59|13.34|11.74|13.35|11.75|13.19|11.59|0
1661236800000|2022-08-23 06:40:00|13.33|11.73|13.18|11.58|13.33|11.73|13.18|11.58|0
1661237100000|2022-08-23 06:45:00|13.19|11.59|13.19|11.59|13.25|11.65|13.18|11.58|0
1661237400000|2022-08-23 06:50:00|13.18|11.58|13.13|11.53|13.19|11.59|13.12|11.52|0
1661237700000|2022-08-23 06:55:00|13.12|11.52|13.14|11.54|13.14|11.54|13.09|11.49|0
1661238000000|2022-08-23 07:00:00|13.12|11.52|12.96|11.36|13.14|11.54|12.95|11.35|0
1661238300000|2022-08-23 07:05:00|12.86|11.46|12.7|11.3|12.86|11.46|12.7|11.3|0
1661238600000|2022-08-23 07:10:00|12.68|11.28|12.76|11.36|12.77|11.37|12.66|11.26|0
1661238900000|2022-08-23 07:15:00|12.82|11.42|12.68|11.28|12.82|11.42|12.57|11.17|0
1661239200000|2022-08-23 07:20:00|12.67|11.27|12.49|11.09|12.67|11.27|12.48|11.08|0
1661239500000|2022-08-23 07:25:00|12.5|11.1|12.53|11.13|13.08|11.68|12.44|11.04|0
1661239800000|2022-08-23 07:30:00|12.46|11.06|12.61|11.21|12.63|11.23|12.45|11.05|0
1661240100000|2022-08-23 07:35:00|12.62|11.22|12.55|11.15|12.65|11.25|12.52|11.12|0
1661240400000|2022-08-23 07:40:00|12.53|11.13|12.37|10.97|12.53|11.13|12.36|10.96|0
1661240700000|2022-08-23 07:45:00|12.38|10.98|12.34|10.94|12.39|10.99|12.28|10.88|0
1661241000000|2022-08-23 07:50:00|12.33|10.93|12.32|10.92|12.4|11|12.32|10.92|0
1661241300000|2022-08-23 07:55:00|12.34|10.94|12.33|10.93|12.34|10.94|12.27|10.87|0
1661241600000|2022-08-23 08:00:00|12.32|10.92|12.21|10.81|12.32|10.92|12.2|10.8|0
1661241900000|2022-08-23 08:05:00|12.22|10.82|12.2|10.8|12.26|10.86|12.14|10.74|0
1661242200000|2022-08-23 08:10:00|12.19|10.79|11.93|10.53|12.45|11.05|11.91|10.51|0
1661242500000|2022-08-23 08:15:00|11.92|10.52|11.88|10.48|11.93|10.53|11.86|10.46|0
1661242800000|2022-08-23 08:20:00|11.89|10.49|11.93|10.53|11.97|10.57|11.86|10.46|0
1661243100000|2022-08-23 08:25:00|11.92|10.52|12|10.6|12|10.6|11.92|10.52|0
1661243400000|2022-08-23 08:30:00|12.01|10.61|11.94|10.54|12.04|10.64|11.93|10.53|0
1661243700000|2022-08-23 08:35:00|11.92|10.52|11.92|10.52|11.97|10.57|11.92|10.52|0
1661244000000|2022-08-23 08:40:00|11.91|10.51|11.96|10.56|11.96|10.56|11.9|10.5|0
1661244300000|2022-08-23 08:45:00|11.95|10.55|12.01|10.61|12.01|10.61|11.93|10.53|0
1661244600000|2022-08-23 08:50:00|12|10.6|11.86|10.46|12.01|10.61|11.85|10.45|0
1661244900000|2022-08-23 08:55:00|11.87|10.47|11.93|10.53|11.94|10.54|11.77|10.37|0
1661245200000|2022-08-23 09:00:00|11.94|10.54|11.94|10.54|11.96|10.56|11.91|10.51|0
1661245500000|2022-08-23 09:05:00|11.95|10.55|11.86|10.46|11.96|10.56|11.84|10.44|0
1661245800000|2022-08-23 09:10:00|11.87|10.47|11.93|10.53|11.93|10.53|11.86|10.46|0
1661246100000|2022-08-23 09:15:00|11.92|10.52|11.94|10.54|11.95|10.55|11.88|10.48|0
1661246400000|2022-08-23 09:20:00|11.95|10.55|11.97|10.57|11.97|10.57|11.93|10.53|0
1661246700000|2022-08-23 09:25:00|11.98|10.58|11.99|10.59|12|10.6|11.97|10.57|0
1661247000000|2022-08-23 09:30:00|12|10.6|11.99|10.59|12|10.6|11.96|10.56|0
1661247300000|2022-08-23 09:35:00|11.98|10.58|12.02|10.62|12.03|10.63|11.97|10.57|0
1661247600000|2022-08-23 09:40:00|12.03|10.63|11.98|10.58|12.03|10.63|11.98|10.58|0
1661247900000|2022-08-23 09:45:00|11.99|10.59|11.86|10.46|11.99|10.59|11.84|10.44|0
1661248200000|2022-08-23 09:50:00|11.85|10.45|11.83|10.43|11.87|10.47|11.82|10.42|0
1661248500000|2022-08-23 09:55:00|11.82|10.42|11.8|10.4|11.84|10.44|11.79|10.39|0
1661248800000|2022-08-23 10:00:00|11.81|10.41|11.85|10.45|11.85|10.45|11.8|10.4|0
1661249100000|2022-08-23 10:05:00|11.84|10.44|11.92|10.52|11.93|10.53|11.84|10.44|0
1661249400000|2022-08-23 10:10:00|11.91|10.51|11.92|10.52|11.96|10.56|11.91|10.51|0
1661249700000|2022-08-23 10:15:00|11.91|10.51|12|10.6|12|10.6|11.91|10.51|0
1661250000000|2022-08-23 10:20:00|12.01|10.61|12.09|10.69|12.09|10.69|11.92|10.52|0
1661250300000|2022-08-23 10:25:00|12.08|10.68|12.11|10.71|12.11|10.71|12.06|10.66|0
1661250600000|2022-08-23 10:30:00|12.1|10.7|12.09|10.69|12.1|10.7|12.02|10.62|0
1661250900000|2022-08-23 10:35:00|12.1|10.7|12.05|10.65|12.1|10.7|12.05|10.65|0
1661251200000|2022-08-23 10:40:00|12.04|10.64|11.87|10.47|12.04|10.64|11.87|10.47|0
1661251500000|2022-08-23 10:45:00|11.88|10.48|11.94|10.54|11.94|10.54|11.86|10.46|0
1661251800000|2022-08-23 10:50:00|11.95|10.55|11.95|10.55|11.99|10.59|11.93|10.53|0
1661252100000|2022-08-23 10:55:00|11.94|10.54|12.02|10.62|12.02|10.62|11.93|10.53|0
1661252400000|2022-08-23 11:00:00|12.03|10.63|12.05|10.65|12.06|10.66|11.96|10.56|0
1661252700000|2022-08-23 11:05:00|12.06|10.66|12.1|10.7|12.13|10.73|12.05|10.65|0
1661253000000|2022-08-23 11:10:00|12.11|10.71|12.07|10.67|12.14|10.74|12.07|10.67|0
1661253300000|2022-08-23 11:15:00|12.08|10.68|12.06|10.66|12.1|10.7|12.05|10.65|0
1661253600000|2022-08-23 11:20:00|12.05|10.65|12.04|10.64|12.05|10.65|12.01|10.61|0
1661253900000|2022-08-23 11:25:00|12.05|10.65|12.08|10.68|12.12|10.72|12.03|10.63|0
1661254200000|2022-08-23 11:30:00|12.07|10.67|12.08|10.68|12.08|10.68|12.02|10.62|0
1661254500000|2022-08-23 11:35:00|12.09|10.69|12.03|10.63|12.1|10.7|12.02|10.62|0
1661254800000|2022-08-23 11:40:00|12.04|10.64|12.05|10.65|12.06|10.66|12.03|10.63|0
1661255100000|2022-08-23 11:45:00|12.04|10.64|11.99|10.59|12.1|10.7|11.98|10.58|0
1661255400000|2022-08-23 11:50:00|12|10.6|11.93|10.53|12.02|10.62|11.88|10.48|0
1661255700000|2022-08-23 11:55:00|11.94|10.54|11.91|10.51|11.98|10.58|11.91|10.51|0
1661256000000|2022-08-23 12:00:00|11.92|10.52|11.91|10.51|11.96|10.56|11.9|10.5|0
1661256300000|2022-08-23 12:05:00|11.9|10.5|11.94|10.54|11.96|10.56|11.89|10.49|0
1661256600000|2022-08-23 12:10:00|11.95|10.55|11.98|10.58|12|10.6|11.94|10.54|0
1661256900000|2022-08-23 12:15:00|11.99|10.59|12.01|10.61|12.04|10.64|11.97|10.57|0
1661257200000|2022-08-23 12:20:00|12|10.6|12.05|10.65|12.09|10.69|11.99|10.59|0
1661257500000|2022-08-23 12:25:00|12.04|10.64|11.99|10.59|12.06|10.66|11.99|10.59|0
1661257800000|2022-08-23 12:30:00|11.97|10.57|12.04|10.64|12.11|10.71|11.96|10.56|0
1661258100000|2022-08-23 12:35:00|12.05|10.65|12.21|10.81|12.22|10.82|12.04|10.64|0
1661258400000|2022-08-23 12:40:00|12.2|10.8|12.15|10.75|12.21|10.81|12.1|10.7|0
1661258700000|2022-08-23 12:45:00|12.14|10.74|12.19|10.79|12.2|10.8|12.1|10.7|0
1661259000000|2022-08-23 12:50:00|12.2|10.8|12.17|10.77|12.24|10.84|12.15|10.75|0
1661259300000|2022-08-23 12:55:00|12.16|10.76|12.2|10.8|12.23|10.83|12.14|10.74|0
1661259600000|2022-08-23 13:00:00|12.19|10.79|12.34|10.94|12.34|10.94|12.19|10.79|0
1661259900000|2022-08-23 13:05:00|12.33|10.93|12.27|10.87|12.34|10.94|12.24|10.84|0
1661260200000|2022-08-23 13:10:00|12.26|10.86|12.26|10.86|12.33|10.93|12.26|10.86|0
1661260500000|2022-08-23 13:15:00|12.27|10.87|12.27|10.87|12.29|10.89|12.26|10.86|0
1661260800000|2022-08-23 13:20:00|12.28|10.88|12.18|10.78|12.29|10.89|12.17|10.77|0
1661261100000|2022-08-23 13:25:00|12.17|10.77|12.24|10.84|12.26|10.86|12.15|10.75|0
1661261400000|2022-08-23 13:30:00|12.25|10.85|11.92|10.52|12.27|10.87|11.88|10.48|0
1661261700000|2022-08-23 13:35:00|11.91|10.51|12.03|10.63|12.03|10.63|11.82|10.42|0
1661262000000|2022-08-23 13:40:00|12.04|10.64|12.24|10.84|12.25|10.85|11.93|10.53|0
1661262300000|2022-08-23 13:45:00|12.12|10.72|11.89|10.49|12.2|10.8|11.84|10.44|0
1661262600000|2022-08-23 13:50:00|11.87|10.47|11.99|10.59|12.1|10.7|11.65|10.25|0
1661262900000|2022-08-23 13:55:00|11.98|10.58|12.06|10.66|12.11|10.71|11.92|10.52|0
1661263200000|2022-08-23 14:00:00|12.05|10.65|12.17|10.77|12.19|10.79|11.93|10.53|0
1661263500000|2022-08-23 14:05:00|12.15|10.75|11.77|10.37|12.15|10.75|11.77|10.37|0
1661263800000|2022-08-23 14:10:00|11.79|10.39|11.7|10.3|11.79|10.39|11.63|10.23|0
1661264100000|2022-08-23 14:15:00|11.71|10.31|11.77|10.37|11.84|10.44|11.66|10.26|0
1661264400000|2022-08-23 14:20:00|11.78|10.38|11.8|10.4|11.81|10.41|11.68|10.28|0
1661264700000|2022-08-23 14:25:00|11.81|10.41|12.02|10.62|12.02|10.62|11.8|10.4|0
1661265000000|2022-08-23 14:30:00|12.01|10.61|11.82|10.42|12.04|10.64|11.78|10.38|0
1661265300000|2022-08-23 14:35:00|11.81|10.41|12.09|10.69|12.09|10.69|11.78|10.38|0
1661265600000|2022-08-23 14:40:00|12.12|10.72|11.91|10.51|12.17|10.77|11.91|10.51|0
1661265900000|2022-08-23 14:45:00|11.9|10.5|11.88|10.48|12|10.6|11.84|10.44|0
1661266200000|2022-08-23 14:50:00|11.87|10.47|11.92|10.52|11.97|10.57|11.8|10.4|0
1661266500000|2022-08-23 14:55:00|11.94|10.54|12.06|10.66|12.08|10.68|11.92|10.52|0
1661266800000|2022-08-23 15:00:00|12.05|10.65|12.17|10.77|12.29|10.89|12.01|10.61|0
1661267100000|2022-08-23 15:05:00|12.18|10.78|12.14|10.74|12.24|10.84|11.79|10.39|0
1661267400000|2022-08-23 15:10:00|12.12|10.72|12.01|10.61|12.16|10.76|11.99|10.59|0
1661267700000|2022-08-23 15:15:00|12|10.6|11.91|10.51|12.01|10.61|11.86|10.46|0
1661268000000|2022-08-23 15:20:00|11.92|10.52|11.93|10.53|11.97|10.57|11.86|10.46|0
1661268300000|2022-08-23 15:25:00|11.9|10.5|12.05|10.65|12.06|10.66|11.9|10.5|0
1661268600000|2022-08-23 15:30:00|12.03|10.63|12|10.6|12.05|10.65|11.94|10.54|0
1661268900000|2022-08-23 15:35:00|11.98|10.58|11.89|10.49|11.98|10.58|11.85|10.45|0
1661269200000|2022-08-23 15:40:00|11.88|10.48|12|10.6|12.07|10.67|11.87|10.47|0
1661269500000|2022-08-23 15:45:00|11.99|10.59|11.94|10.54|12|10.6|11.89|10.49|0
1661269800000|2022-08-23 15:50:00|11.93|10.53|11.96|10.56|12.01|10.61|11.87|10.47|0
1661270100000|2022-08-23 15:55:00|11.98|10.58|12.01|10.61|12.09|10.69|11.97|10.57|0
1661270400000|2022-08-23 16:00:00|12.02|10.62|12.11|10.71|12.17|10.77|12|10.6|0
1661270700000|2022-08-23 16:05:00|12.12|10.72|12.01|10.61|12.18|10.78|12.01|10.61|0
1661271000000|2022-08-23 16:10:00|12|10.6|12.07|10.67|12.1|10.7|12|10.6|0
1661271300000|2022-08-23 16:15:00|12.09|10.69|12.22|10.82|12.25|10.85|12.05|10.65|0
1661271600000|2022-08-23 16:20:00|12.23|10.83|12.31|10.91|12.35|10.95|12.21|10.81|0
1661271900000|2022-08-23 16:25:00|12.32|10.92|12.32|10.92|12.35|10.95|12.17|10.77|0
1661272200000|2022-08-23 16:30:00|12.34|10.94|12.18|10.78|12.34|10.94|12.18|10.78|0
1661272500000|2022-08-23 16:35:00|12.19|10.79|12.02|10.62|12.2|10.8|12.01|10.61|0
1661272800000|2022-08-23 16:40:00|12.03|10.63|12|10.6|12.06|10.66|11.97|10.57|0
1661273100000|2022-08-23 16:45:00|12.01|10.61|12.07|10.67|12.07|10.67|11.98|10.58|0
1661273400000|2022-08-23 16:50:00|12.06|10.66|12|10.6|12.09|10.69|11.98|10.58|0
1661273700000|2022-08-23 16:55:00|12.02|10.62|11.95|10.55|12.04|10.64|11.92|10.52|0
1661274000000|2022-08-23 17:00:00|11.96|10.56|11.94|10.54|11.98|10.58|11.91|10.51|0
1661274300000|2022-08-23 17:05:00|11.95|10.55|12.05|10.65|12.09|10.69|11.95|10.55|0
1661274600000|2022-08-23 17:10:00|12.06|10.66|12|10.6|12.13|10.73|12|10.6|0
1661274900000|2022-08-23 17:15:00|11.99|10.59|12.04|10.64|12.06|10.66|11.91|10.51|0
1661275200000|2022-08-23 17:20:00|12.05|10.65|12.1|10.7|12.1|10.7|11.98|10.58|0
1661275500000|2022-08-23 17:25:00|12.11|10.71|11.89|10.49|12.11|10.71|11.85|10.45|0
1661275800000|2022-08-23 17:30:00|11.88|10.48|11.82|10.42|11.88|10.48|11.81|10.41|0
1661276100000|2022-08-23 17:35:00|11.83|10.43|11.98|10.58|11.99|10.59|11.83|10.43|0
1661276400000|2022-08-23 17:40:00|11.97|10.57|12.01|10.61|12.03|10.63|11.92|10.52|0
1661276700000|2022-08-23 17:45:00|12.03|10.63|12.06|10.66|12.09|10.69|11.99|10.59|0
1661277000000|2022-08-23 17:50:00|12.07|10.67|12.16|10.76|12.24|10.84|12.07|10.67|0
1661277300000|2022-08-23 17:55:00|12.15|10.75|12.13|10.73|12.19|10.79|12.08|10.68|0
1661277600000|2022-08-23 18:00:00|12.15|10.75|12.16|10.76|12.2|10.8|12.13|10.73|0
1661277900000|2022-08-23 18:05:00|12.15|10.75|12.08|10.68|12.18|10.78|12.05|10.65|0
1661278200000|2022-08-23 18:10:00|12.09|10.69|12.1|10.7|12.16|10.76|12.07|10.67|0
1661278500000|2022-08-23 18:15:00|12.09|10.69|12.02|10.62|12.12|10.72|12|10.6|0
1661278800000|2022-08-23 18:20:00|12.01|10.61|11.91|10.51|12.02|10.62|11.91|10.51|0
1661279100000|2022-08-23 18:25:00|11.92|10.52|11.94|10.54|11.98|10.58|11.92|10.52|0
1661279400000|2022-08-23 18:30:00|11.93|10.53|12.03|10.63|12.04|10.64|11.91|10.51|0
1661279700000|2022-08-23 18:35:00|12.02|10.62|11.96|10.56|12.04|10.64|11.96|10.56|0
1661280000000|2022-08-23 18:40:00|11.97|10.57|11.95|10.55|12.03|10.63|11.89|10.49|0
1661280300000|2022-08-23 18:45:00|11.96|10.56|11.66|10.26|12.06|10.66|11.65|10.25|0
1661280600000|2022-08-23 18:50:00|11.67|10.27|11.73|10.33|11.74|10.34|11.66|10.26|0
1661280900000|2022-08-23 18:55:00|11.72|10.32|11.63|10.23|11.73|10.33|11.61|10.21|0
1661281200000|2022-08-23 19:00:00|11.64|10.24|11.54|10.14|11.65|10.25|11.52|10.12|0
1661281500000|2022-08-23 19:05:00|11.53|10.13|11.52|10.12|11.59|10.19|11.51|10.11|0
1661281800000|2022-08-23 19:10:00|11.51|10.11|11.59|10.19|11.6|10.2|11.49|10.09|0
1661282100000|2022-08-23 19:15:00|11.6|10.2|11.46|10.06|11.6|10.2|11.45|10.05|0
1661282400000|2022-08-23 19:20:00|11.45|10.05|11.57|10.17|11.57|10.17|11.45|10.05|0
1661282700000|2022-08-23 19:25:00|11.58|10.18|11.57|10.17|11.6|10.2|11.54|10.14|0
1661283000000|2022-08-23 19:30:00|11.56|10.16|11.59|10.19|11.64|10.24|11.53|10.13|0
1661283300000|2022-08-23 19:35:00|11.6|10.2|11.66|10.26|11.68|10.28|11.59|10.19|0
1661283600000|2022-08-23 19:40:00|11.67|10.27|11.58|10.18|11.67|10.27|11.52|10.12|0
1661283900000|2022-08-23 19:45:00|11.6|10.2|11.67|10.27|11.73|10.33|11.6|10.2|0
1661284200000|2022-08-23 19:50:00|11.72|10.32|11.7|10.3|11.81|10.41|11.67|10.27|0
1661284500000|2022-08-23 19:55:00|11.71|10.31|11.8|10.4|11.8|10.4|11.63|10.23|0
1661284800000|2022-08-23 20:00:00|11.73|10.33|11.83|10.43|11.85|10.45|11.7|10.3|0
1661285100000|2022-08-23 20:05:00|11.84|10.44|11.84|10.44|11.85|10.45|11.81|10.41|0
1661285400000|2022-08-23 20:10:00|11.83|10.43|11.81|10.41|11.84|10.44|11.8|10.4|0
1661285700000|2022-08-23 20:15:00|11.92|10.32|11.91|10.31|11.92|10.32|11.91|10.31|0
1661286000000|2022-08-23 20:20:00|11.9|10.3|11.89|10.29|11.9|10.3|11.88|10.28|0
1661286300000|2022-08-23 20:25:00|11.9|10.3|11.88|10.28|11.92|10.32|11.88|10.28|0
1661286600000|2022-08-23 20:30:00|11.89|10.29|11.92|10.32|11.92|10.32|11.89|10.29|0
1661286900000|2022-08-23 20:35:00|11.93|10.33|11.92|10.32|11.93|10.33|11.91|10.31|0
1661287200000|2022-08-23 20:40:00|11.91|10.31|11.93|10.33|11.93|10.33|11.91|10.31|0
1661287500000|2022-08-23 20:45:00|11.92|10.32|11.94|10.34|11.94|10.34|11.92|10.32|0
1661287800000|2022-08-23 20:50:00|11.93|10.33|11.91|10.31|11.94|10.34|11.91|10.31|0
1661288100000|2022-08-23 20:55:00|11.92|10.32|11.93|10.33|11.95|10.35|11.92|10.32|0
1661288400000|2022-08-23 21:00:00|11.92|10.32|11.92|10.32|11.92|10.32|11.92|10.32|0
1661288700000|2022-08-23 21:05:00|11.93|10.33|11.93|10.33|11.93|10.33|11.92|10.32|0
1661289000000|2022-08-23 21:10:00|11.94|10.34|11.93|10.33|11.94|10.34|11.93|10.33|0
1661289300000|2022-08-23 21:15:00|11.94|10.34|11.93|10.33|11.94|10.34|11.93|10.33|0
1661289600000|2022-08-23 21:20:00|11.92|10.32|11.92|10.32|11.92|10.32|11.92|10.32|0
1661289900000|2022-08-23 21:25:00|11.93|10.33|11.92|10.32|11.93|10.33|11.92|10.32|0
1661290200000|2022-08-23 21:30:00|11.93|10.33|11.93|10.33|11.93|10.33|11.93|10.33|0
1661290500000|2022-08-23 21:35:00|11.94|10.34|11.93|10.33|11.94|10.34|11.93|10.33|0
1661291100000|2022-08-23 21:45:00|11.92|10.32|11.93|10.33|11.93|10.33|11.92|10.32|0
1661291700000|2022-08-23 21:55:00|11.92|10.32|11.92|10.32|11.92|10.32|11.92|10.32|0
1661292000000|2022-08-23 22:00:00|11.96|10.36|11.88|10.28|11.96|10.36|11.86|10.26|0
1661292300000|2022-08-23 22:05:00|11.87|10.27|11.84|10.24|11.87|10.27|11.84|10.24|0
1661292600000|2022-08-23 22:10:00|11.83|10.23|11.85|10.25|11.85|10.25|11.82|10.22|0
1661292900000|2022-08-23 22:15:00|11.84|10.24|11.83|10.23|11.84|10.24|11.82|10.22|0
1661293200000|2022-08-23 22:20:00|11.84|10.24|11.84|10.24|11.84|10.24|11.82|10.22|0
1661293500000|2022-08-23 22:25:00|11.83|10.23|11.85|10.25|11.86|10.26|11.83|10.23|0
1661293800000|2022-08-23 22:30:00|11.83|10.23|11.88|10.28|11.88|10.28|11.83|10.23|0
1661294100000|2022-08-23 22:35:00|11.87|10.27|11.86|10.26|11.88|10.28|11.85|10.25|0
1661294400000|2022-08-23 22:40:00|11.85|10.25|11.83|10.23|11.85|10.25|11.83|10.23|0
1661294700000|2022-08-23 22:45:00|11.84|10.24|11.82|10.22|11.84|10.24|11.81|10.21|0
1661295000000|2022-08-23 22:50:00|11.83|10.23|11.82|10.22|11.83|10.23|11.82|10.22|0
1661295300000|2022-08-23 22:55:00|11.83|10.23|11.83|10.23|11.84|10.24|11.83|10.23|0
1661295600000|2022-08-23 23:00:00|11.82|10.22|11.81|10.21|11.83|10.23|11.79|10.19|0
1661295900000|2022-08-23 23:05:00|11.8|10.2|11.79|10.19|11.8|10.2|11.78|10.18|0
1661296200000|2022-08-23 23:10:00|11.8|10.2|11.8|10.2|11.81|10.21|11.79|10.19|0
1661296500000|2022-08-23 23:15:00|11.79|10.19|11.78|10.18|11.8|10.2|11.78|10.18|0
1661296800000|2022-08-23 23:20:00|11.79|10.19|11.78|10.18|11.79|10.19|11.77|10.17|0
1661297100000|2022-08-23 23:25:00|11.79|10.19|11.81|10.21|11.81|10.21|11.78|10.18|0
1661297400000|2022-08-23 23:30:00|11.83|10.23|11.85|10.25|11.87|10.27|11.82|10.22|0
1661297700000|2022-08-23 23:35:00|11.86|10.26|11.84|10.24|11.86|10.26|11.83|10.23|0
1661298000000|2022-08-23 23:40:00|11.85|10.25|11.85|10.25|11.87|10.27|11.85|10.25|0
1661298300000|2022-08-23 23:45:00|11.86|10.26|11.85|10.25|11.88|10.28|11.85|10.25|0
1661298600000|2022-08-23 23:50:00|11.84|10.24|11.9|10.3|11.91|10.31|11.84|10.24|0
1661298900000|2022-08-23 23:55:00|11.91|10.31|11.87|10.27|11.91|10.31|11.87|10.27|0
1661299200000|2022-08-24 00:00:00|11.86|10.26|11.85|10.25|11.92|10.32|11.8|10.2|0
1661299500000|2022-08-24 00:05:00|11.86|10.26|11.85|10.25|11.88|10.28|11.82|10.22|0
1661299800000|2022-08-24 00:10:00|11.86|10.26|11.85|10.25|11.91|10.31|11.84|10.24|0
1661300100000|2022-08-24 00:15:00|11.86|10.26|11.86|10.26|11.89|10.29|11.82|10.22|0
1661300400000|2022-08-24 00:20:00|11.87|10.27|11.9|10.3|11.9|10.3|11.85|10.25|0
1661300700000|2022-08-24 00:25:00|11.89|10.29|11.88|10.28|11.9|10.3|11.88|10.28|0
1661301000000|2022-08-24 00:30:00|11.89|10.29|11.89|10.29|11.9|10.3|11.84|10.24|0
1661301300000|2022-08-24 00:35:00|11.9|10.3|11.95|10.35|11.95|10.35|11.89|10.29|0
1661301600000|2022-08-24 00:40:00|11.94|10.34|11.97|10.37|11.97|10.37|11.92|10.32|0
1661301900000|2022-08-24 00:45:00|11.96|10.36|11.91|10.31|11.96|10.36|11.9|10.3|0
1661302200000|2022-08-24 00:50:00|11.9|10.3|11.9|10.3|11.92|10.32|11.9|10.3|0
1661302500000|2022-08-24 00:55:00|11.91|10.31|11.93|10.33|11.93|10.33|11.88|10.28|0
1661302800000|2022-08-24 01:00:00|11.92|10.32|11.95|10.35|11.95|10.35|11.92|10.32|0
1661303100000|2022-08-24 01:05:00|11.94|10.34|11.95|10.35|11.97|10.37|11.93|10.33|0
1661303400000|2022-08-24 01:10:00|11.94|10.34|11.95|10.35|11.97|10.37|11.93|10.33|0
1661303700000|2022-08-24 01:15:00|11.94|10.34|11.93|10.33|11.94|10.34|11.91|10.31|0
1661304000000|2022-08-24 01:20:00|11.94|10.34|11.94|10.34|11.95|10.35|11.92|10.32|0
1661304300000|2022-08-24 01:25:00|11.93|10.33|11.96|10.36|11.96|10.36|11.91|10.31|0
1661304600000|2022-08-24 01:30:00|11.95|10.35|11.95|10.35|11.96|10.36|11.95|10.35|0
1661304900000|2022-08-24 01:35:00|11.96|10.36|11.93|10.33|11.96|10.36|11.93|10.33|0
1661305200000|2022-08-24 01:40:00|11.94|10.34|12.04|10.44|12.07|10.47|11.93|10.33|0
1661305500000|2022-08-24 01:45:00|12.05|10.45|12.12|10.52|12.14|10.54|12.03|10.43|0
1661305800000|2022-08-24 01:50:00|12.13|10.53|12.14|10.54|12.22|10.62|12.12|10.52|0
1661306100000|2022-08-24 01:55:00|12.13|10.53|12.13|10.53|12.19|10.59|12.11|10.51|0
1661306400000|2022-08-24 02:00:00|12.12|10.52|12.09|10.49|12.13|10.53|12.08|10.48|0
1661306700000|2022-08-24 02:05:00|12.08|10.48|12.13|10.53|12.13|10.53|12.08|10.48|0
1661307000000|2022-08-24 02:10:00|12.14|10.54|12.14|10.54|12.18|10.58|12.13|10.53|0
1661307300000|2022-08-24 02:15:00|12.13|10.53|12.11|10.51|12.14|10.54|12.1|10.5|0
1661307600000|2022-08-24 02:20:00|12.1|10.5|12.1|10.5|12.14|10.54|12.08|10.48|0
1661307900000|2022-08-24 02:25:00|12.11|10.51|12.11|10.51|12.11|10.51|12.09|10.49|0
1661308200000|2022-08-24 02:30:00|12.12|10.52|12.13|10.53|12.16|10.56|12.11|10.51|0
1661308500000|2022-08-24 02:35:00|12.14|10.54|12.18|10.58|12.2|10.6|12.14|10.54|0
1661308800000|2022-08-24 02:40:00|12.17|10.57|12.25|10.65|12.25|10.65|12.16|10.56|0
1661309100000|2022-08-24 02:45:00|12.24|10.64|12.24|10.64|12.26|10.66|12.2|10.6|0
1661309400000|2022-08-24 02:50:00|12.23|10.63|12.23|10.63|12.25|10.65|12.22|10.62|0
1661309700000|2022-08-24 02:55:00|12.24|10.64|12.21|10.61|12.25|10.65|12.2|10.6|0
1661310000000|2022-08-24 03:00:00|12.2|10.6|12.22|10.62|12.23|10.63|12.2|10.6|0
1661310300000|2022-08-24 03:05:00|12.21|10.61|12.2|10.6|12.22|10.62|12.17|10.57|0
1661310600000|2022-08-24 03:10:00|12.21|10.61|12.19|10.59|12.21|10.61|12.18|10.58|0
1661310900000|2022-08-24 03:15:00|12.2|10.6|12.19|10.59|12.2|10.6|12.18|10.58|0
1661311200000|2022-08-24 03:20:00|12.18|10.58|12.21|10.61|12.23|10.63|12.18|10.58|0
1661311500000|2022-08-24 03:25:00|12.22|10.62|12.21|10.61|12.23|10.63|12.2|10.6|0
1661311800000|2022-08-24 03:30:00|12.22|10.62|12.18|10.58|12.22|10.62|12.17|10.57|0
1661312100000|2022-08-24 03:35:00|12.17|10.57|12.18|10.58|12.2|10.6|12.17|10.57|0
1661312400000|2022-08-24 03:40:00|12.17|10.57|12.19|10.59|12.19|10.59|12.17|10.57|0
1661312700000|2022-08-24 03:45:00|12.18|10.58|12.19|10.59|12.2|10.6|12.17|10.57|0
1661313000000|2022-08-24 03:50:00|12.2|10.6|12.17|10.57|12.21|10.61|12.16|10.56|0
1661313300000|2022-08-24 03:55:00|12.18|10.58|12.19|10.59|12.19|10.59|12.18|10.58|0
1661313600000|2022-08-24 04:00:00|12.2|10.6|12.21|10.61|12.22|10.62|12.2|10.6|0
1661313900000|2022-08-24 04:05:00|12.22|10.62|12.22|10.62|12.23|10.63|12.2|10.6|0
1661314200000|2022-08-24 04:10:00|12.23|10.63|12.24|10.64|12.26|10.66|12.23|10.63|0
1661314500000|2022-08-24 04:15:00|12.23|10.63|12.19|10.59|12.24|10.64|12.19|10.59|0
1661314800000|2022-08-24 04:20:00|12.18|10.58|12.16|10.56|12.18|10.58|12.15|10.55|0
1661315100000|2022-08-24 04:25:00|12.15|10.55|12.16|10.56|12.17|10.57|12.15|10.55|0
1661315400000|2022-08-24 04:30:00|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1661315700000|2022-08-24 04:35:00|12.15|10.55|12.45|10.85|12.48|10.88|12.15|10.55|0
1661316000000|2022-08-24 04:40:00|12.46|10.86|12.39|10.79|12.47|10.87|12.39|10.79|0
1661316300000|2022-08-24 04:45:00|12.4|10.8|12.36|10.76|12.41|10.81|12.36|10.76|0
1661316600000|2022-08-24 04:50:00|12.37|10.77|12.26|10.66|12.37|10.77|12.25|10.65|0
1661316900000|2022-08-24 04:55:00|12.25|10.65|12.24|10.64|12.26|10.66|12.2|10.6|0
1661317200000|2022-08-24 05:00:00|12.23|10.63|12.25|10.65|12.25|10.65|12.22|10.62|0
1661317500000|2022-08-24 05:05:00|12.24|10.64|12.27|10.67|12.27|10.67|12.22|10.62|0
1661317800000|2022-08-24 05:10:00|12.28|10.68|12.27|10.67|12.28|10.68|12.24|10.64|0
1661318100000|2022-08-24 05:15:00|12.26|10.66|12.29|10.69|12.3|10.7|12.25|10.65|0
1661318400000|2022-08-24 05:20:00|12.3|10.7|12.29|10.69|12.3|10.7|12.26|10.66|0
1661318700000|2022-08-24 05:25:00|12.28|10.68|12.24|10.64|12.29|10.69|12.24|10.64|0
1661319000000|2022-08-24 05:30:00|12.25|10.65|12.22|10.62|12.26|10.66|12.19|10.59|0
1661319300000|2022-08-24 05:35:00|12.21|10.61|12.2|10.6|12.23|10.63|12.19|10.59|0
1661319600000|2022-08-24 05:40:00|12.21|10.61|12.2|10.6|12.22|10.62|12.2|10.6|0
1661319900000|2022-08-24 05:45:00|12.21|10.61|12.21|10.61|12.22|10.62|12.17|10.57|0
1661320200000|2022-08-24 05:50:00|12.2|10.6|12.24|10.64|12.24|10.64|12.19|10.59|0
1661320500000|2022-08-24 05:55:00|12.23|10.63|12.23|10.63|12.24|10.64|12.21|10.61|0
1661320800000|2022-08-24 06:00:00|12.22|10.62|12.16|10.56|12.23|10.63|12.15|10.55|0
1661321100000|2022-08-24 06:05:00|12.15|10.55|12.09|10.49|12.16|10.56|12.09|10.49|0
1661321400000|2022-08-24 06:10:00|12.1|10.5|12.17|10.57|12.18|10.58|12.1|10.5|0
1661321700000|2022-08-24 06:15:00|12.16|10.56|12.21|10.61|12.21|10.61|12.15|10.55|0
1661322000000|2022-08-24 06:20:00|12.22|10.62|12.27|10.67|12.31|10.71|12.21|10.61|0
1661322300000|2022-08-24 06:25:00|12.28|10.68|12.28|10.68|12.29|10.69|12.25|10.65|0
1661322600000|2022-08-24 06:30:00|12.29|10.69|12.3|10.7|12.34|10.74|12.27|10.67|0
1661322900000|2022-08-24 06:35:00|12.29|10.69|12.22|10.62|12.3|10.7|12.22|10.62|0
1661323200000|2022-08-24 06:40:00|12.23|10.63|12.25|10.65|12.27|10.67|12.21|10.61|0
1661323500000|2022-08-24 06:45:00|12.24|10.64|12.28|10.68|12.28|10.68|12.22|10.62|0
1661323800000|2022-08-24 06:50:00|12.29|10.69|12.22|10.62|12.31|10.71|12.21|10.61|0
1661324100000|2022-08-24 06:55:00|12.23|10.63|12.22|10.62|12.23|10.63|12.17|10.57|0
1661324400000|2022-08-24 07:00:00|12.24|10.64|12.13|10.53|12.29|10.69|12.1|10.5|0
1661324700000|2022-08-24 07:05:00|12.02|10.62|12.06|10.66|12.07|10.67|11.99|10.59|0
1661325000000|2022-08-24 07:10:00|12.07|10.67|12.03|10.63|12.09|10.69|11.91|10.51|0
1661325300000|2022-08-24 07:15:00|12.04|10.64|12.14|10.74|12.15|10.75|12.02|10.62|0
1661325600000|2022-08-24 07:20:00|12.15|10.75|12.24|10.84|12.28|10.88|12.15|10.75|0
1661325900000|2022-08-24 07:25:00|12.25|10.85|12.31|10.91|12.34|10.94|12.25|10.85|0
1661326200000|2022-08-24 07:30:00|12.33|10.93|12.47|11.07|12.51|11.11|12.33|10.93|0
1661326500000|2022-08-24 07:35:00|12.48|11.08|12.28|10.88|12.48|11.08|12.28|10.88|0
1661326800000|2022-08-24 07:40:00|12.26|10.86|12.27|10.87|12.3|10.9|12.21|10.81|0
1661327100000|2022-08-24 07:45:00|12.28|10.88|12.2|10.8|12.3|10.9|12.17|10.77|0
1661327400000|2022-08-24 07:50:00|12.22|10.82|12.21|10.81|12.28|10.88|12.21|10.81|0
1661327700000|2022-08-24 07:55:00|12.22|10.82|12.27|10.87|12.33|10.93|12.21|10.81|0
1661328000000|2022-08-24 08:00:00|12.26|10.86|12.18|10.78|12.29|10.89|12.14|10.74|0
1661328300000|2022-08-24 08:05:00|12.17|10.77|12.11|10.71|12.19|10.79|12.1|10.7|0
1661328600000|2022-08-24 08:10:00|12.12|10.72|12.03|10.63|12.14|10.74|12.03|10.63|0
1661328900000|2022-08-24 08:15:00|12.04|10.64|12.03|10.63|12.1|10.7|12.02|10.62|0
1661329200000|2022-08-24 08:20:00|12.02|10.62|11.99|10.59|12.06|10.66|11.99|10.59|0
1661329500000|2022-08-24 08:25:00|12|10.6|12.01|10.61|12.01|10.61|11.97|10.57|0
1661329800000|2022-08-24 08:30:00|12|10.6|11.85|10.45|12.01|10.61|11.8|10.4|0
1661330100000|2022-08-24 08:35:00|11.86|10.46|11.89|10.49|11.89|10.49|11.8|10.4|0
1661330400000|2022-08-24 08:40:00|11.88|10.48|11.94|10.54|11.96|10.56|11.87|10.47|0
1661330700000|2022-08-24 08:45:00|11.95|10.55|11.85|10.45|11.95|10.55|11.85|10.45|0
1661331000000|2022-08-24 08:50:00|11.86|10.46|11.88|10.48|11.93|10.53|11.85|10.45|0
1661331300000|2022-08-24 08:55:00|11.87|10.47|11.84|10.44|11.91|10.51|11.83|10.43|0
1661331600000|2022-08-24 09:00:00|11.85|10.45|11.82|10.42|11.86|10.46|11.79|10.39|0
1661331900000|2022-08-24 09:05:00|11.83|10.43|11.81|10.41|11.89|10.49|11.81|10.41|0
1661332200000|2022-08-24 09:10:00|11.8|10.4|11.86|10.46|11.86|10.46|11.79|10.39|0
1661332500000|2022-08-24 09:15:00|11.85|10.45|11.89|10.49|11.91|10.51|11.85|10.45|0
1661332800000|2022-08-24 09:20:00|11.9|10.5|11.9|10.5|11.91|10.51|11.87|10.47|0
1661333100000|2022-08-24 09:25:00|11.91|10.51|11.93|10.53|11.93|10.53|11.89|10.49|0
1661333400000|2022-08-24 09:30:00|11.95|10.55|12|10.6|12.02|10.62|11.95|10.55|0
1661333700000|2022-08-24 09:35:00|11.99|10.59|12.01|10.61|12.02|10.62|11.98|10.58|0
1661334000000|2022-08-24 09:40:00|12|10.6|11.95|10.55|12|10.6|11.93|10.53|0
1661334300000|2022-08-24 09:45:00|11.94|10.54|11.99|10.59|12|10.6|11.94|10.54|0
1661334600000|2022-08-24 09:50:00|12|10.6|11.98|10.58|12.03|10.63|11.96|10.56|0
1661334900000|2022-08-24 09:55:00|11.99|10.59|12.01|10.61|12.03|10.63|11.96|10.56|0
1661335200000|2022-08-24 10:00:00|12|10.6|11.99|10.59|12.02|10.62|11.98|10.58|0
1661335500000|2022-08-24 10:05:00|11.98|10.58|11.94|10.54|12|10.6|11.92|10.52|0
1661335800000|2022-08-24 10:10:00|11.93|10.53|11.93|10.53|11.97|10.57|11.92|10.52|0
1661336100000|2022-08-24 10:15:00|11.92|10.52|11.95|10.55|11.97|10.57|11.92|10.52|0
1661336400000|2022-08-24 10:20:00|11.94|10.54|11.92|10.52|11.97|10.57|11.89|10.49|0
1661336700000|2022-08-24 10:25:00|11.93|10.53|11.93|10.53|12|10.6|11.92|10.52|0
1661337000000|2022-08-24 10:30:00|11.94|10.54|11.93|10.53|11.98|10.58|11.92|10.52|0
1661337300000|2022-08-24 10:35:00|11.92|10.52|11.93|10.53|11.93|10.53|11.88|10.48|0
1661337600000|2022-08-24 10:40:00|11.94|10.54|11.93|10.53|12.03|10.63|11.93|10.53|0
1661337900000|2022-08-24 10:45:00|11.94|10.54|11.99|10.59|12|10.6|11.93|10.53|0
1661338200000|2022-08-24 10:50:00|11.98|10.58|12.02|10.62|12.03|10.63|11.98|10.58|0
1661338500000|2022-08-24 10:55:00|12.03|10.63|12.02|10.62|12.06|10.66|12.01|10.61|0
1661338800000|2022-08-24 11:00:00|12.01|10.61|11.96|10.56|12.04|10.64|11.96|10.56|0
1661339100000|2022-08-24 11:05:00|11.97|10.57|11.92|10.52|12|10.6|11.92|10.52|0
1661339400000|2022-08-24 11:10:00|11.91|10.51|11.88|10.48|11.92|10.52|11.87|10.47|0
1661339700000|2022-08-24 11:15:00|11.86|10.46|11.88|10.48|11.91|10.51|11.86|10.46|0
1661340000000|2022-08-24 11:20:00|11.89|10.49|11.88|10.48|11.91|10.51|11.84|10.44|0
1661340300000|2022-08-24 11:25:00|11.89|10.49|11.83|10.43|11.92|10.52|11.83|10.43|0
1661340600000|2022-08-24 11:30:00|11.82|10.42|11.85|10.45|11.86|10.46|11.79|10.39|0
1661340900000|2022-08-24 11:35:00|11.86|10.46|11.82|10.42|11.88|10.48|11.8|10.4|0
1661341200000|2022-08-24 11:40:00|11.81|10.41|11.78|10.38|11.85|10.45|11.77|10.37|0
1661341500000|2022-08-24 11:45:00|11.79|10.39|11.69|10.29|11.79|10.39|11.68|10.28|0
1661341800000|2022-08-24 11:50:00|11.68|10.28|11.65|10.25|11.72|10.32|11.65|10.25|0
1661342100000|2022-08-24 11:55:00|11.64|10.24|11.39|9.99|11.7|10.3|11.25|9.85|0
1661342400000|2022-08-24 12:00:00|11.38|9.98|11.3|9.9|11.39|9.99|11.28|9.88|0
1661342700000|2022-08-24 12:05:00|11.31|9.91|11.35|9.95|11.36|9.96|11.29|9.89|0
1661343000000|2022-08-24 12:10:00|11.34|9.94|11.33|9.93|11.38|9.98|11.33|9.93|0
1661343300000|2022-08-24 12:15:00|11.34|9.94|11.37|9.97|11.38|9.98|11.29|9.89|0
1661343600000|2022-08-24 12:20:00|11.38|9.98|11.4|10|11.44|10.04|11.36|9.96|0
1661343900000|2022-08-24 12:25:00|11.39|9.99|11.41|10.01|11.42|10.02|11.35|9.95|0
1661344200000|2022-08-24 12:30:00|11.42|10.02|11.41|10.01|11.46|10.06|11.36|9.96|0
1661344500000|2022-08-24 12:35:00|11.42|10.02|11.5|10.1|11.52|10.12|11.42|10.02|0
1661344800000|2022-08-24 12:40:00|11.51|10.11|11.54|10.14|11.6|10.2|11.5|10.1|0
1661345100000|2022-08-24 12:45:00|11.55|10.15|11.56|10.16|11.63|10.23|11.55|10.15|0
1661345400000|2022-08-24 12:50:00|11.57|10.17|11.51|10.11|11.59|10.19|11.49|10.09|0
1661345700000|2022-08-24 12:55:00|11.52|10.12|11.5|10.1|11.52|10.12|11.46|10.06|0
1661346000000|2022-08-24 13:00:00|11.49|10.09|11.57|10.17|11.57|10.17|11.49|10.09|0
1661346300000|2022-08-24 13:05:00|11.56|10.16|11.52|10.12|11.58|10.18|11.36|9.96|0
1661346600000|2022-08-24 13:10:00|11.51|10.11|11.58|10.18|11.6|10.2|11.5|10.1|0
1661346900000|2022-08-24 13:15:00|11.59|10.19|11.6|10.2|11.62|10.22|11.58|10.18|0
1661347200000|2022-08-24 13:20:00|11.61|10.21|11.6|10.2|11.63|10.23|11.58|10.18|0
1661347500000|2022-08-24 13:25:00|11.61|10.21|11.64|10.24|11.67|10.27|11.59|10.19|0
1661347800000|2022-08-24 13:30:00|11.62|10.22|11.81|10.41|11.81|10.41|11.6|10.2|0
1661348100000|2022-08-24 13:35:00|11.83|10.43|11.6|10.2|11.83|10.43|11.59|10.19|0
1661348400000|2022-08-24 13:40:00|11.58|10.18|11.52|10.12|11.67|10.27|11.49|10.09|0
1661348700000|2022-08-24 13:45:00|11.5|10.1|11.61|10.21|11.63|10.23|11.48|10.08|0
1661349000000|2022-08-24 13:50:00|11.6|10.2|11.47|10.07|11.61|10.21|11.36|9.96|0
1661349300000|2022-08-24 13:55:00|11.48|10.08|11.45|10.05|11.53|10.13|11.41|10.01|0
1661349600000|2022-08-24 14:00:00|11.44|10.04|11.52|10.12|11.53|10.13|11.3|9.9|0
1661349900000|2022-08-24 14:05:00|11.51|10.11|11.41|10.01|11.55|10.15|11.35|9.95|0
1661350200000|2022-08-24 14:10:00|11.39|9.99|11.34|9.94|11.39|9.99|11.3|9.9|0
1661350500000|2022-08-24 14:15:00|11.33|9.93|11.16|9.76|11.39|9.99|11.16|9.76|0
1661350800000|2022-08-24 14:20:00|11.15|9.75|11.18|9.78|11.22|9.82|11.12|9.72|0
1661351100000|2022-08-24 14:25:00|11.17|9.77|11.21|9.81|11.39|9.99|11.05|9.65|0
1661351400000|2022-08-24 14:30:00|11.2|9.8|11.21|9.81|11.31|9.91|11.14|9.74|0
1661351700000|2022-08-24 14:35:00|11.2|9.8|11.29|9.89|11.33|9.93|11.14|9.74|0
1661352000000|2022-08-24 14:40:00|11.3|9.9|11.35|9.95|11.42|10.02|11.3|9.9|0
1661352300000|2022-08-24 14:45:00|11.38|9.98|11.28|9.88|11.4|10|11.28|9.88|0
1661352600000|2022-08-24 14:50:00|11.29|9.89|11.26|9.86|11.33|9.93|11.2|9.8|0
1661352900000|2022-08-24 14:55:00|11.27|9.87|11.24|9.84|11.3|9.9|11.17|9.77|0
1661353200000|2022-08-24 15:00:00|11.23|9.83|11.22|9.82|11.26|9.86|11.17|9.77|0
1661353500000|2022-08-24 15:05:00|11.2|9.8|11.2|9.8|11.27|9.87|11.16|9.76|0
1661353800000|2022-08-24 15:10:00|11.19|9.79|11|9.6|11.23|9.83|11|9.6|0
1661354100000|2022-08-24 15:15:00|10.98|9.58|11.03|9.63|11.12|9.72|10.92|9.52|0
1661354400000|2022-08-24 15:20:00|11.02|9.62|10.99|9.59|11.04|9.64|10.97|9.57|0
1661354700000|2022-08-24 15:25:00|10.98|9.58|10.96|9.56|11|9.6|10.93|9.53|0
1661355000000|2022-08-24 15:30:00|10.95|9.55|10.93|9.53|11.06|9.66|10.86|9.46|0
1661355300000|2022-08-24 15:35:00|10.94|9.54|10.92|9.52|10.97|9.57|10.91|9.51|0
1661355600000|2022-08-24 15:40:00|10.93|9.53|10.87|9.47|10.94|9.54|10.87|9.47|0
1661355900000|2022-08-24 15:45:00|10.86|9.46|10.85|9.45|10.87|9.47|10.81|9.41|0
1661356200000|2022-08-24 15:50:00|10.84|9.44|10.77|9.37|10.85|9.45|10.75|9.35|0
1661356500000|2022-08-24 15:55:00|10.75|9.35|10.84|9.44|10.84|9.44|10.74|9.34|0
1661356800000|2022-08-24 16:00:00|10.83|9.43|10.8|9.4|10.86|9.46|10.78|9.38|0
1661357100000|2022-08-24 16:05:00|10.79|9.39|10.8|9.4|10.83|9.43|10.77|9.37|0
1661357400000|2022-08-24 16:10:00|10.79|9.39|10.8|9.4|10.95|9.55|10.77|9.37|0
1661357700000|2022-08-24 16:15:00|10.81|9.41|10.82|9.42|10.82|9.42|10.75|9.35|0
1661358000000|2022-08-24 16:20:00|10.83|9.43|10.87|9.47|10.88|9.48|10.82|9.42|0
1661358300000|2022-08-24 16:25:00|10.86|9.46|10.89|9.49|10.91|9.51|10.84|9.44|0
1661358600000|2022-08-24 16:30:00|10.9|9.5|10.93|9.53|10.97|9.57|10.9|9.5|0
1661358900000|2022-08-24 16:35:00|10.94|9.54|11.07|9.67|11.1|9.7|10.94|9.54|0
1661359200000|2022-08-24 16:40:00|11.06|9.66|11.26|9.86|11.31|9.91|11.04|9.64|0
1661359500000|2022-08-24 16:45:00|11.27|9.87|11.24|9.84|11.28|9.88|11.19|9.79|0
1661359800000|2022-08-24 16:50:00|11.25|9.85|11.28|9.88|11.32|9.92|11.24|9.84|0
1661360100000|2022-08-24 16:55:00|11.29|9.89|11.11|9.71|11.3|9.9|10.78|9.38|0
1661360400000|2022-08-24 17:00:00|11.1|9.7|11.14|9.74|11.16|9.76|11.08|9.68|0
1661360700000|2022-08-24 17:05:00|11.13|9.73|11|9.6|11.14|9.74|10.99|9.59|0
1661361000000|2022-08-24 17:10:00|10.99|9.59|11.05|9.65|11.06|9.66|10.98|9.58|0
1661361300000|2022-08-24 17:15:00|11.04|9.64|11.09|9.69|11.09|9.69|11|9.6|0
1661361600000|2022-08-24 17:20:00|11.1|9.7|11.15|9.75|11.15|9.75|11.07|9.67|0
1661361900000|2022-08-24 17:25:00|11.16|9.76|11.23|9.83|11.25|9.85|11.13|9.73|0
1661362200000|2022-08-24 17:30:00|11.22|9.82|11.22|9.82|11.25|9.85|11.17|9.77|0
1661362500000|2022-08-24 17:35:00|11.23|9.83|11.16|9.76|11.23|9.83|11.16|9.76|0
1661362800000|2022-08-24 17:40:00|11.17|9.77|11.16|9.76|11.22|9.82|11.16|9.76|0
1661363100000|2022-08-24 17:45:00|11.17|9.77|11.14|9.74|11.18|9.78|11.11|9.71|0
1661363400000|2022-08-24 17:50:00|11.13|9.73|11.14|9.74|11.14|9.74|11.09|9.69|0
1661363700000|2022-08-24 17:55:00|11.15|9.75|11.09|9.69|11.16|9.76|11.09|9.69|0
1661364000000|2022-08-24 18:00:00|11.08|9.68|11.06|9.66|11.13|9.73|11.04|9.64|0
1661364300000|2022-08-24 18:05:00|11.07|9.67|11.03|9.63|11.13|9.73|11.01|9.61|0
1661364600000|2022-08-24 18:10:00|11.02|9.62|11.05|9.65|11.06|9.66|11.01|9.61|0
1661364900000|2022-08-24 18:15:00|11.04|9.64|11.05|9.65|11.08|9.68|11.04|9.64|0
1661365200000|2022-08-24 18:20:00|11.04|9.64|11|9.6|11.1|9.7|11|9.6|0
1661365500000|2022-08-24 18:25:00|11.01|9.61|11.04|9.64|11.05|9.65|11|9.6|0
1661365800000|2022-08-24 18:30:00|11.03|9.63|11.13|9.73|11.15|9.75|11.02|9.62|0
1661366100000|2022-08-24 18:35:00|11.14|9.74|11.09|9.69|11.16|9.76|11.09|9.69|0
1661366400000|2022-08-24 18:40:00|11.08|9.68|11.1|9.7|11.11|9.71|11.05|9.65|0
1661366700000|2022-08-24 18:45:00|11.11|9.71|11.12|9.72|11.18|9.78|11.09|9.69|0
1661367000000|2022-08-24 18:50:00|11.11|9.71|10.91|9.51|11.14|9.74|10.9|9.5|0
1661367300000|2022-08-24 18:55:00|10.9|9.5|10.78|9.38|10.92|9.52|10.77|9.37|0
1661367600000|2022-08-24 19:00:00|10.79|9.39|10.76|9.36|10.82|9.42|10.76|9.36|0
1661367900000|2022-08-24 19:05:00|10.75|9.35|10.67|9.27|10.75|9.35|10.65|9.25|0
1661368200000|2022-08-24 19:10:00|10.68|9.28|10.6|9.2|10.69|9.29|10.6|9.2|0
1661368500000|2022-08-24 19:15:00|10.61|9.21|10.58|9.18|10.65|9.25|10.57|9.17|0
1661368800000|2022-08-24 19:20:00|10.59|9.19|10.79|9.39|10.86|9.46|10.59|9.19|0
1661369100000|2022-08-24 19:25:00|10.8|9.4|10.84|9.44|10.87|9.47|10.79|9.39|0
1661369400000|2022-08-24 19:30:00|10.85|9.45|10.8|9.4|10.85|9.45|10.8|9.4|0
1661369700000|2022-08-24 19:35:00|10.78|9.38|10.81|9.41|10.81|9.41|10.68|9.28|0
1661370000000|2022-08-24 19:40:00|10.79|9.39|10.88|9.48|10.92|9.52|10.79|9.39|0
1661370300000|2022-08-24 19:45:00|10.89|9.49|10.79|9.39|10.95|9.55|10.76|9.36|0
1661370600000|2022-08-24 19:50:00|10.81|9.41|10.83|9.43|10.86|9.46|10.78|9.38|0
1661370900000|2022-08-24 19:55:00|10.85|9.45|10.84|9.44|10.9|9.5|10.76|9.36|0
1661371200000|2022-08-24 20:00:00|10.81|9.41|10.75|9.35|10.85|9.45|10.75|9.35|0
1661371500000|2022-08-24 20:05:00|10.77|9.37|10.75|9.35|10.79|9.39|10.75|9.35|0
1661371800000|2022-08-24 20:10:00|10.76|9.36|10.73|9.33|10.77|9.37|10.73|9.33|0
1661372100000|2022-08-24 20:15:00|10.83|9.23|10.81|9.21|10.83|9.23|10.81|9.21|0
1661372400000|2022-08-24 20:20:00|10.84|9.24|10.82|9.22|10.91|9.31|10.78|9.18|0
1661372700000|2022-08-24 20:25:00|10.83|9.23|10.81|9.21|10.83|9.23|10.8|9.2|0
1661373000000|2022-08-24 20:30:00|10.8|9.2|10.82|9.22|10.82|9.22|10.79|9.19|0
1661373300000|2022-08-24 20:35:00|10.83|9.23|10.83|9.23|10.84|9.24|10.82|9.22|0
1661373600000|2022-08-24 20:40:00|10.82|9.22|10.77|9.17|10.82|9.22|10.76|9.16|0
1661373900000|2022-08-24 20:45:00|10.76|9.16|10.76|9.16|10.76|9.16|10.75|9.15|0
1661374200000|2022-08-24 20:50:00|10.77|9.17|10.75|9.15|10.77|9.17|10.74|9.14|0
1661374500000|2022-08-24 20:55:00|10.74|9.14|10.75|9.15|10.75|9.15|10.74|9.14|0
1661374800000|2022-08-24 21:00:00|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1661375100000|2022-08-24 21:05:00|10.78|9.18|10.77|9.17|10.78|9.18|10.77|9.17|0
1661375400000|2022-08-24 21:10:00|10.78|9.18|10.77|9.17|10.78|9.18|10.77|9.17|0
1661375700000|2022-08-24 21:15:00|10.78|9.18|10.78|9.18|10.78|9.18|10.77|9.17|0
1661376000000|2022-08-24 21:20:00|10.77|9.17|10.77|9.17|10.77|9.17|10.77|9.17|0
1661376300000|2022-08-24 21:25:00|10.78|9.18|10.77|9.17|10.78|9.18|10.77|9.17|0
1661376900000|2022-08-24 21:35:00|10.78|9.18|10.77|9.17|10.78|9.18|10.77|9.17|0
1661377800000|2022-08-24 21:50:00|10.76|9.16|10.76|9.16|10.76|9.16|10.76|9.16|0
1661378100000|2022-08-24 21:55:00|10.77|9.17|10.76|9.16|10.77|9.17|10.75|9.15|0
1661378400000|2022-08-24 22:00:00|10.77|9.17|10.74|9.14|10.78|9.18|10.74|9.14|0
1661378700000|2022-08-24 22:05:00|10.75|9.15|10.71|9.11|10.75|9.15|10.71|9.11|0
1661379000000|2022-08-24 22:10:00|10.72|9.12|10.73|9.13|10.74|9.14|10.72|9.12|0
1661379300000|2022-08-24 22:15:00|10.74|9.14|10.75|9.15|10.75|9.15|10.74|9.14|0
1661379600000|2022-08-24 22:20:00|10.76|9.16|10.77|9.17|10.77|9.17|10.75|9.15|0
1661379900000|2022-08-24 22:25:00|10.76|9.16|10.74|9.14|10.76|9.16|10.73|9.13|0
1661380200000|2022-08-24 22:30:00|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1661380500000|2022-08-24 22:35:00|10.77|9.17|10.76|9.16|10.78|9.18|10.76|9.16|0
1661380800000|2022-08-24 22:40:00|10.75|9.15|10.77|9.17|10.77|9.17|10.75|9.15|0
1661381100000|2022-08-24 22:45:00|10.78|9.18|10.78|9.18|10.79|9.19|10.77|9.17|0
1661381400000|2022-08-24 22:50:00|10.77|9.17|10.79|9.19|10.79|9.19|10.77|9.17|0
1661381700000|2022-08-24 22:55:00|10.78|9.18|10.77|9.17|10.79|9.19|10.77|9.17|0
1661382000000|2022-08-24 23:00:00|10.76|9.16|10.74|9.14|10.77|9.17|10.73|9.13|0
1661382300000|2022-08-24 23:05:00|10.75|9.15|10.78|9.18|10.78|9.18|10.75|9.15|0
1661382600000|2022-08-24 23:10:00|10.77|9.17|10.78|9.18|10.79|9.19|10.77|9.17|0
1661383200000|2022-08-24 23:20:00|10.77|9.17|10.77|9.17|10.77|9.17|10.75|9.15|0
1661383500000|2022-08-24 23:25:00|10.76|9.16|10.76|9.16|10.77|9.17|10.76|9.16|0
1661383800000|2022-08-24 23:30:00|10.77|9.17|10.8|9.2|10.8|9.2|10.77|9.17|0
1661384100000|2022-08-24 23:35:00|10.79|9.19|10.8|9.2|10.8|9.2|10.79|9.19|0
1661384400000|2022-08-24 23:40:00|10.79|9.19|10.8|9.2|10.8|9.2|10.79|9.19|0
1661384700000|2022-08-24 23:45:00|10.79|9.19|10.85|9.25|10.85|9.25|10.79|9.19|0
1661385000000|2022-08-24 23:50:00|10.84|9.24|10.84|9.24|10.85|9.25|10.83|9.23|0
1661385300000|2022-08-24 23:55:00|10.85|9.25|10.83|9.23|10.85|9.25|10.82|9.22|0
1661385600000|2022-08-25 00:00:00|10.81|9.21|10.86|9.26|10.88|9.28|10.8|9.2|0
1661385900000|2022-08-25 00:05:00|10.85|9.25|10.81|9.21|10.86|9.26|10.79|9.19|0
1661386200000|2022-08-25 00:10:00|10.8|9.2|10.8|9.2|10.82|9.22|10.8|9.2|0
1661386500000|2022-08-25 00:15:00|10.79|9.19|10.8|9.2|10.81|9.21|10.78|9.18|0
1661386800000|2022-08-25 00:20:00|10.79|9.19|10.79|9.19|10.81|9.21|10.78|9.18|0
1661387100000|2022-08-25 00:25:00|10.8|9.2|10.78|9.18|10.8|9.2|10.78|9.18|0
1661387400000|2022-08-25 00:30:00|10.79|9.19|10.69|9.09|10.79|9.19|10.69|9.09|0
1661387700000|2022-08-25 00:35:00|10.7|9.1|10.63|9.03|10.72|9.12|10.62|9.02|0
1661388000000|2022-08-25 00:40:00|10.64|9.04|10.64|9.04|10.65|9.05|10.62|9.02|0
1661388300000|2022-08-25 00:45:00|10.63|9.03|10.63|9.03|10.65|9.05|10.59|8.99|0
1661388600000|2022-08-25 00:50:00|10.62|9.02|10.6|9|10.62|9.02|10.59|8.99|0
1661388900000|2022-08-25 00:55:00|10.61|9.01|10.61|9.01|10.63|9.03|10.59|8.99|0
1661389200000|2022-08-25 01:00:00|10.62|9.02|10.62|9.02|10.62|9.02|10.6|9|0
1661389500000|2022-08-25 01:05:00|10.61|9.01|10.63|9.03|10.63|9.03|10.61|9.01|0
1661389800000|2022-08-25 01:10:00|10.62|9.02|10.63|9.03|10.63|9.03|10.6|9|0
1661390100000|2022-08-25 01:15:00|10.62|9.02|10.58|8.98|10.63|9.03|10.57|8.97|0
1661390400000|2022-08-25 01:20:00|10.59|8.99|10.63|9.03|10.63|9.03|10.58|8.98|0
1661390700000|2022-08-25 01:25:00|10.62|9.02|10.61|9.01|10.62|9.02|10.59|8.99|0
1661391000000|2022-08-25 01:30:00|10.6|9|10.58|8.98|10.61|9.01|10.58|8.98|0
1661391300000|2022-08-25 01:35:00|10.57|8.97|10.53|8.93|10.57|8.97|10.52|8.92|0
1661391600000|2022-08-25 01:40:00|10.54|8.94|10.55|8.95|10.55|8.95|10.53|8.93|0
1661391900000|2022-08-25 01:45:00|10.56|8.96|10.53|8.93|10.57|8.97|10.53|8.93|0
1661392200000|2022-08-25 01:50:00|10.51|8.91|10.54|8.94|10.55|8.95|10.51|8.91|0
1661392500000|2022-08-25 01:55:00|10.55|8.95|10.56|8.96|10.56|8.96|10.54|8.94|0
1661392800000|2022-08-25 02:00:00|10.55|8.95|10.59|8.99|10.59|8.99|10.55|8.95|0
1661393100000|2022-08-25 02:05:00|10.58|8.98|10.57|8.97|10.59|8.99|10.56|8.96|0
1661393400000|2022-08-25 02:10:00|10.56|8.96|10.6|9|10.6|9|10.56|8.96|0
1661393700000|2022-08-25 02:15:00|10.59|8.99|10.58|8.98|10.59|8.99|10.57|8.97|0
1661394000000|2022-08-25 02:20:00|10.59|8.99|10.54|8.94|10.59|8.99|10.53|8.93|0
1661394300000|2022-08-25 02:25:00|10.53|8.93|10.53|8.93|10.55|8.95|10.53|8.93|0
1661394600000|2022-08-25 02:30:00|10.52|8.92|10.51|8.91|10.55|8.95|10.51|8.91|0
1661394900000|2022-08-25 02:35:00|10.52|8.92|10.54|8.94|10.54|8.94|10.52|8.92|0
1661395200000|2022-08-25 02:40:00|10.53|8.93|10.54|8.94|10.54|8.94|10.52|8.92|0
1661395500000|2022-08-25 02:45:00|10.55|8.95|10.55|8.95|10.55|8.95|10.54|8.94|0
1661395800000|2022-08-25 02:50:00|10.56|8.96|10.55|8.95|10.57|8.97|10.55|8.95|0
1661396400000|2022-08-25 03:00:00|10.54|8.94|10.55|8.95|10.56|8.96|10.54|8.94|0
1661396700000|2022-08-25 03:05:00|10.56|8.96|10.53|8.93|10.56|8.96|10.53|8.93|0
1661397000000|2022-08-25 03:10:00|10.52|8.92|10.52|8.92|10.54|8.94|10.52|8.92|0
1661397300000|2022-08-25 03:15:00|10.51|8.91|10.52|8.92|10.53|8.93|10.51|8.91|0
1661397600000|2022-08-25 03:20:00|10.51|8.91|10.55|8.95|10.55|8.95|10.51|8.91|0
1661397900000|2022-08-25 03:25:00|10.54|8.94|10.53|8.93|10.54|8.94|10.51|8.91|0
1661398200000|2022-08-25 03:30:00|10.52|8.92|10.57|8.97|10.57|8.97|10.52|8.92|0
1661398500000|2022-08-25 03:35:00|10.58|8.98|10.58|8.98|10.59|8.99|10.57|8.97|0
1661398800000|2022-08-25 03:40:00|10.57|8.97|10.58|8.98|10.6|9|10.57|8.97|0
1661399100000|2022-08-25 03:45:00|10.57|8.97|10.59|8.99|10.59|8.99|10.56|8.96|0
1661399400000|2022-08-25 03:50:00|10.58|8.98|10.68|9.08|10.71|9.11|10.58|8.98|0
1661399700000|2022-08-25 03:55:00|10.69|9.09|10.69|9.09|10.7|9.1|10.68|9.08|0
1661400000000|2022-08-25 04:00:00|10.68|9.08|10.67|9.07|10.7|9.1|10.67|9.07|0
1661400300000|2022-08-25 04:05:00|10.68|9.08|10.66|9.06|10.68|9.08|10.66|9.06|0
1661400600000|2022-08-25 04:10:00|10.67|9.07|10.64|9.04|10.67|9.07|10.64|9.04|0
1661400900000|2022-08-25 04:15:00|10.65|9.05|10.66|9.06|10.68|9.08|10.65|9.05|0
1661401200000|2022-08-25 04:20:00|10.67|9.07|10.66|9.06|10.67|9.07|10.65|9.05|0
1661401500000|2022-08-25 04:25:00|10.65|9.05|10.64|9.04|10.66|9.06|10.64|9.04|0
1661401800000|2022-08-25 04:30:00|10.63|9.03|10.55|8.95|10.63|9.03|10.55|8.95|0
1661402100000|2022-08-25 04:35:00|10.56|8.96|10.57|8.97|10.57|8.97|10.55|8.95|0
1661402400000|2022-08-25 04:40:00|10.56|8.96|10.58|8.98|10.58|8.98|10.56|8.96|0
1661402700000|2022-08-25 04:45:00|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1661403000000|2022-08-25 04:50:00|10.55|8.95|10.52|8.92|10.55|8.95|10.51|8.91|0
1661403300000|2022-08-25 04:55:00|10.51|8.91|10.53|8.93|10.53|8.93|10.51|8.91|0
1661403600000|2022-08-25 05:00:00|10.52|8.92|10.48|8.88|10.52|8.92|10.45|8.85|0
1661403900000|2022-08-25 05:05:00|10.47|8.87|10.48|8.88|10.48|8.88|10.44|8.84|0
1661404200000|2022-08-25 05:10:00|10.49|8.89|10.5|8.9|10.5|8.9|10.48|8.88|0
1661404500000|2022-08-25 05:15:00|10.51|8.91|10.51|8.91|10.51|8.91|10.47|8.87|0
1661404800000|2022-08-25 05:20:00|10.5|8.9|10.54|8.94|10.54|8.94|10.49|8.89|0
1661405100000|2022-08-25 05:25:00|10.53|8.93|10.53|8.93|10.55|8.95|10.51|8.91|0
1661405400000|2022-08-25 05:30:00|10.52|8.92|10.54|8.94|10.55|8.95|10.52|8.92|0
1661405700000|2022-08-25 05:35:00|10.55|8.95|10.56|8.96|10.57|8.97|10.55|8.95|0
1661406000000|2022-08-25 05:40:00|10.57|8.97|10.56|8.96|10.57|8.97|10.55|8.95|0
1661406300000|2022-08-25 05:45:00|10.57|8.97|10.55|8.95|10.57|8.97|10.53|8.93|0
1661406600000|2022-08-25 05:50:00|10.56|8.96|10.56|8.96|10.56|8.96|10.54|8.94|0
1661406900000|2022-08-25 05:55:00|10.55|8.95|10.54|8.94|10.56|8.96|10.54|8.94|0
1661407200000|2022-08-25 06:00:00|10.55|8.95|10.52|8.92|10.56|8.96|10.52|8.92|0
1661407500000|2022-08-25 06:05:00|10.53|8.93|10.54|8.94|10.56|8.96|10.52|8.92|0
1661407800000|2022-08-25 06:10:00|10.53|8.93|10.48|8.88|10.53|8.93|10.46|8.86|0
1661408100000|2022-08-25 06:15:00|10.47|8.87|9.95|8.35|10.48|8.88|9.88|8.28|0
1661408400000|2022-08-25 06:20:00|9.96|8.36|10.13|8.53|10.13|8.53|9.96|8.36|0
1661408700000|2022-08-25 06:25:00|10.12|8.52|10.08|8.48|10.13|8.53|10.05|8.45|0
1661409000000|2022-08-25 06:30:00|10.07|8.47|9.97|8.37|10.1|8.5|9.97|8.37|0
1661409300000|2022-08-25 06:35:00|9.98|8.38|10|8.4|10.04|8.44|9.98|8.38|0
1661409600000|2022-08-25 06:40:00|10.01|8.41|9.94|8.34|10.02|8.42|9.94|8.34|0
1661409900000|2022-08-25 06:45:00|9.93|8.33|9.94|8.34|9.95|8.35|9.85|8.25|0
1661410200000|2022-08-25 06:50:00|9.95|8.35|9.93|8.33|10|8.4|9.93|8.33|0
1661410500000|2022-08-25 06:55:00|9.94|8.34|9.97|8.37|9.98|8.38|9.94|8.34|0
1661410800000|2022-08-25 07:00:00|9.98|8.38|10.34|8.74|10.78|9.18|9.96|8.36|0
1661411100000|2022-08-25 07:05:00|10.24|8.84|10.26|8.86|10.28|8.88|10.23|8.83|0
1661411400000|2022-08-25 07:10:00|10.27|8.87|10.3|8.9|10.33|8.93|10.26|8.86|0
1661411700000|2022-08-25 07:15:00|10.31|8.91|10.21|8.81|10.31|8.91|10.21|8.81|0
1661412000000|2022-08-25 07:20:00|10.2|8.8|10.24|8.84|10.28|8.88|10.2|8.8|0
1661412300000|2022-08-25 07:25:00|10.25|8.85|10.23|8.83|10.29|8.89|10.23|8.83|0
1661412600000|2022-08-25 07:30:00|10.24|8.84|10.31|8.91|10.33|8.93|10.24|8.84|0
1661412900000|2022-08-25 07:35:00|10.32|8.92|10.3|8.9|10.32|8.92|10.28|8.88|0
1661413200000|2022-08-25 07:40:00|10.31|8.91|10.27|8.87|10.32|8.92|10.26|8.86|0
1661413500000|2022-08-25 07:45:00|10.28|8.88|10.29|8.89|10.3|8.9|10.25|8.85|0
1661413800000|2022-08-25 07:50:00|10.28|8.88|10.09|8.69|10.28|8.88|9.99|8.59|0
1661414100000|2022-08-25 07:55:00|10.1|8.7|10.04|8.64|10.1|8.7|10.04|8.64|0
1661414400000|2022-08-25 08:00:00|10.03|8.63|10.1|8.7|10.1|8.7|10|8.6|0
1661414700000|2022-08-25 08:05:00|10.11|8.71|10.15|8.75|10.15|8.75|10.06|8.66|0
1661415000000|2022-08-25 08:10:00|10.14|8.74|10.17|8.77|10.18|8.78|10.13|8.73|0
1661415300000|2022-08-25 08:15:00|10.18|8.78|10.19|8.79|10.23|8.83|10.17|8.77|0
1661415600000|2022-08-25 08:20:00|10.2|8.8|10.2|8.8|10.2|8.8|10.16|8.76|0
1661415900000|2022-08-25 08:25:00|10.19|8.79|10.22|8.82|10.23|8.83|10.19|8.79|0
1661416200000|2022-08-25 08:30:00|10.23|8.83|10.15|8.75|10.23|8.83|10.15|8.75|0
1661416500000|2022-08-25 08:35:00|10.14|8.74|10.14|8.74|10.17|8.77|10.13|8.73|0
1661416800000|2022-08-25 08:40:00|10.13|8.73|10.1|8.7|10.15|8.75|10.1|8.7|0
1661417100000|2022-08-25 08:45:00|10.12|8.72|10.13|8.73|10.14|8.74|10.1|8.7|0
1661417400000|2022-08-25 08:50:00|10.14|8.74|10.17|8.77|10.17|8.77|10.13|8.73|0
1661417700000|2022-08-25 08:55:00|10.18|8.78|10.17|8.77|10.18|8.78|10.16|8.76|0
1661418000000|2022-08-25 09:00:00|10.16|8.76|10.22|8.82|10.22|8.82|10.14|8.74|0
1661418300000|2022-08-25 09:05:00|10.2|8.8|10.36|8.96|10.36|8.96|10.18|8.78|0
1661418600000|2022-08-25 09:10:00|10.37|8.97|10.37|8.97|10.38|8.98|10.36|8.96|0
1661418900000|2022-08-25 09:15:00|10.36|8.96|10.47|9.07|10.47|9.07|10.36|8.96|0
1661419200000|2022-08-25 09:20:00|10.46|9.06|10.5|9.1|10.5|9.1|10.45|9.05|0
1661419500000|2022-08-25 09:25:00|10.49|9.09|10.58|9.18|10.59|9.19|10.49|9.09|0
1661419800000|2022-08-25 09:30:00|10.59|9.19|10.59|9.19|10.66|9.26|10.56|9.16|0
1661420100000|2022-08-25 09:35:00|10.6|9.2|10.63|9.23|10.66|9.26|10.58|9.18|0
1661420400000|2022-08-25 09:40:00|10.62|9.22|10.65|9.25|10.69|9.29|10.62|9.22|0
1661420700000|2022-08-25 09:45:00|10.66|9.26|10.72|9.32|10.74|9.34|10.64|9.24|0
1661421000000|2022-08-25 09:50:00|10.73|9.33|10.65|9.25|10.73|9.33|10.65|9.25|0
1661421300000|2022-08-25 09:55:00|10.66|9.26|10.69|9.29|10.71|9.31|10.63|9.23|0
1661421600000|2022-08-25 10:00:00|10.7|9.3|10.56|9.16|10.74|9.34|10.26|8.86|0
1661421900000|2022-08-25 10:05:00|10.57|9.17|10.57|9.17|10.58|9.18|10.54|9.14|0
1661422200000|2022-08-25 10:10:00|10.56|9.16|10.51|9.11|10.58|9.18|10.51|9.11|0
1661422500000|2022-08-25 10:15:00|10.5|9.1|10.69|9.29|10.7|9.3|10.5|9.1|0
1661422800000|2022-08-25 10:20:00|10.7|9.3|10.61|9.21|10.7|9.3|10.61|9.21|0
1661423100000|2022-08-25 10:25:00|10.62|9.22|10.59|9.19|10.62|9.22|10.59|9.19|0
1661423400000|2022-08-25 10:30:00|10.6|9.2|10.57|9.17|10.62|9.22|10.56|9.16|0
1661423700000|2022-08-25 10:35:00|10.58|9.18|10.62|9.22|10.64|9.24|10.57|9.17|0
1661424000000|2022-08-25 10:40:00|10.63|9.23|10.57|9.17|10.64|9.24|10.57|9.17|0
1661424300000|2022-08-25 10:45:00|10.58|9.18|10.58|9.18|10.61|9.21|10.56|9.16|0
1661424600000|2022-08-25 10:50:00|10.57|9.17|10.59|9.19|10.6|9.2|10.57|9.17|0
1661424900000|2022-08-25 10:55:00|10.58|9.18|10.6|9.2|10.6|9.2|10.56|9.16|0
1661425200000|2022-08-25 11:00:00|10.59|9.19|10.59|9.19|10.64|9.24|10.58|9.18|0
1661425500000|2022-08-25 11:05:00|10.6|9.2|10.58|9.18|10.6|9.2|10.57|9.17|0
1661425800000|2022-08-25 11:10:00|10.57|9.17|10.45|9.05|10.57|9.17|10.44|9.04|0
1661426100000|2022-08-25 11:15:00|10.44|9.04|10.55|9.15|10.68|9.28|10.42|9.02|0
1661426400000|2022-08-25 11:20:00|10.54|9.14|10.56|9.16|10.6|9.2|10.53|9.13|0
1661426700000|2022-08-25 11:25:00|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1661427000000|2022-08-25 11:30:00|10.56|9.16|10.62|9.22|10.63|9.23|10.55|9.15|0
1661427300000|2022-08-25 11:35:00|10.63|9.23|10.6|9.2|10.66|9.26|10.59|9.19|0
1661427600000|2022-08-25 11:40:00|10.61|9.21|10.67|9.27|10.67|9.27|10.59|9.19|0
1661427900000|2022-08-25 11:45:00|10.68|9.28|10.64|9.24|10.69|9.29|10.64|9.24|0
1661428200000|2022-08-25 11:50:00|10.65|9.25|10.65|9.25|10.68|9.28|10.64|9.24|0
1661428500000|2022-08-25 11:55:00|10.66|9.26|10.62|9.22|10.67|9.27|10.62|9.22|0
1661428800000|2022-08-25 12:00:00|10.63|9.23|10.57|9.17|10.63|9.23|10.55|9.15|0
1661429100000|2022-08-25 12:05:00|10.58|9.18|10.59|9.19|10.62|9.22|10.56|9.16|0
1661429400000|2022-08-25 12:10:00|10.58|9.18|10.63|9.23|10.64|9.24|10.57|9.17|0
1661429700000|2022-08-25 12:15:00|10.64|9.24|10.68|9.28|10.69|9.29|10.62|9.22|0
1661430000000|2022-08-25 12:20:00|10.69|9.29|10.69|9.29|10.74|9.34|10.67|9.27|0
1661430300000|2022-08-25 12:25:00|10.7|9.3|10.67|9.27|10.73|9.33|10.67|9.27|0
1661430600000|2022-08-25 12:30:00|10.66|9.26|10.72|9.32|10.83|9.43|10.66|9.26|0
1661430900000|2022-08-25 12:35:00|10.74|9.34|10.78|9.38|10.81|9.41|10.7|9.3|0
1661431200000|2022-08-25 12:40:00|10.77|9.37|10.86|9.46|10.89|9.49|10.76|9.36|0
1661431500000|2022-08-25 12:45:00|10.85|9.45|10.88|9.48|10.9|9.5|10.82|9.42|0
1661431800000|2022-08-25 12:50:00|10.89|9.49|10.84|9.44|10.92|9.52|10.82|9.42|0
1661432100000|2022-08-25 12:55:00|10.85|9.45|10.78|9.38|10.86|9.46|10.78|9.38|0
1661432400000|2022-08-25 13:00:00|10.79|9.39|10.81|9.41|10.81|9.41|10.76|9.36|0
1661432700000|2022-08-25 13:05:00|10.8|9.4|10.83|9.43|10.86|9.46|10.8|9.4|0
1661433000000|2022-08-25 13:10:00|10.85|9.45|10.79|9.39|10.87|9.47|10.78|9.38|0
1661433300000|2022-08-25 13:15:00|10.78|9.38|10.79|9.39|10.79|9.39|10.75|9.35|0
1661433600000|2022-08-25 13:20:00|10.8|9.4|10.79|9.39|10.81|9.41|10.75|9.35|0
1661433900000|2022-08-25 13:25:00|10.78|9.38|10.86|9.46|10.86|9.46|10.78|9.38|0
1661434200000|2022-08-25 13:30:00|10.84|9.44|11.08|9.68|11.1|9.7|10.82|9.42|0
1661434500000|2022-08-25 13:35:00|11.1|9.7|11|9.6|11.12|9.72|10.97|9.57|0
1661434800000|2022-08-25 13:40:00|10.98|9.58|11.01|9.61|11.07|9.67|10.93|9.53|0
1661435100000|2022-08-25 13:45:00|11|9.6|10.72|9.32|11.04|9.64|10.52|9.12|0
1661435400000|2022-08-25 13:50:00|10.7|9.3|10.48|9.08|10.76|9.36|10.46|9.06|0
1661435700000|2022-08-25 13:55:00|10.47|9.07|10.3|8.9|10.48|9.08|10.28|8.88|0
1661436000000|2022-08-25 14:00:00|10.26|8.86|10.24|8.84|10.26|8.86|10.18|8.78|0
1661436300000|2022-08-25 14:05:00|10.23|8.83|10.3|8.9|10.32|8.92|10.21|8.81|0
1661436600000|2022-08-25 14:10:00|10.29|8.89|10.26|8.86|10.38|8.98|10.25|8.85|0
1661436900000|2022-08-25 14:15:00|10.25|8.85|10.63|9.23|10.63|9.23|10.19|8.79|0
1661437200000|2022-08-25 14:20:00|10.65|9.25|10.04|8.64|10.65|9.25|10.04|8.64|0
1661437500000|2022-08-25 14:25:00|10.03|8.63|10.04|8.64|10.1|8.7|9.98|8.58|0
1661437800000|2022-08-25 14:30:00|10.02|8.62|9.78|8.38|10.19|8.79|9.75|8.35|0
1661438100000|2022-08-25 14:35:00|9.79|8.39|9.86|8.46|9.87|8.47|9.72|8.32|0
1661438400000|2022-08-25 14:40:00|9.85|8.45|9.87|8.47|9.89|8.49|9.82|8.42|0
1661438700000|2022-08-25 14:45:00|9.86|8.46|9.87|8.47|9.89|8.49|9.82|8.42|0
1661439000000|2022-08-25 14:50:00|9.84|8.44|9.98|8.58|9.98|8.58|9.84|8.44|0
1661439300000|2022-08-25 14:55:00|10|8.6|9.9|8.5|10.01|8.61|9.86|8.46|0
1661439600000|2022-08-25 15:00:00|9.89|8.49|10|8.6|10.02|8.62|9.89|8.49|0
1661439900000|2022-08-25 15:05:00|10.01|8.61|10.04|8.64|10.07|8.67|10|8.6|0
1661440200000|2022-08-25 15:10:00|10.03|8.63|10.14|8.74|10.15|8.75|10|8.6|0
1661440500000|2022-08-25 15:15:00|10.13|8.73|10.16|8.76|10.27|8.87|9.89|8.49|0
1661440800000|2022-08-25 15:20:00|10.13|8.73|10.31|8.91|10.32|8.92|10.12|8.72|0
1661441100000|2022-08-25 15:25:00|10.32|8.92|10.16|8.76|10.32|8.92|10.14|8.74|0
1661441400000|2022-08-25 15:30:00|10.14|8.74|10.16|8.76|10.19|8.79|10.09|8.69|0
1661441700000|2022-08-25 15:35:00|10.17|8.77|10.22|8.82|10.24|8.84|10.08|8.68|0
1661442000000|2022-08-25 15:40:00|10.24|8.84|10.17|8.77|10.26|8.86|10.15|8.75|0
1661442300000|2022-08-25 15:45:00|10.15|8.75|10.18|8.78|10.23|8.83|10.15|8.75|0
1661442600000|2022-08-25 15:50:00|10.19|8.79|10.23|8.83|10.25|8.85|10.17|8.77|0
1661442900000|2022-08-25 15:55:00|10.24|8.84|10.16|8.76|10.31|8.91|10.15|8.75|0
1661443200000|2022-08-25 16:00:00|10.18|8.78|10.21|8.81|10.24|8.84|10.15|8.75|0
1661443500000|2022-08-25 16:05:00|10.2|8.8|10.26|8.86|10.26|8.86|10.16|8.76|0
1661443800000|2022-08-25 16:10:00|10.25|8.85|10.36|8.96|10.4|9|10.21|8.81|0
1661444100000|2022-08-25 16:15:00|10.37|8.97|10.24|8.84|10.41|9.01|10.19|8.79|0
1661444400000|2022-08-25 16:20:00|10.25|8.85|10.27|8.87|10.29|8.89|10.22|8.82|0
1661444700000|2022-08-25 16:25:00|10.26|8.86|10.17|8.77|10.27|8.87|10.15|8.75|0
1661445000000|2022-08-25 16:30:00|10.16|8.76|10.18|8.78|10.23|8.83|10.15|8.75|0
1661445300000|2022-08-25 16:35:00|10.19|8.79|10.17|8.77|10.2|8.8|10.15|8.75|0
1661445600000|2022-08-25 16:40:00|10.18|8.78|10.23|8.83|10.29|8.89|10.17|8.77|0
1661445900000|2022-08-25 16:45:00|10.24|8.84|10.36|8.96|10.41|9.01|10.22|8.82|0
1661446200000|2022-08-25 16:50:00|10.34|8.94|10.74|9.34|10.75|9.35|9.71|8.31|0
1661446500000|2022-08-25 16:55:00|10.73|9.33|10.7|9.3|10.77|9.37|10.7|9.3|0
1661446800000|2022-08-25 17:00:00|10.71|9.31|10.69|9.29|10.75|9.35|10.64|9.24|0
1661447100000|2022-08-25 17:05:00|10.68|9.28|10.77|9.37|10.79|9.39|10.62|9.22|0
1661447400000|2022-08-25 17:10:00|10.76|9.36|10.72|9.32|10.81|9.41|10.72|9.32|0
1661447700000|2022-08-25 17:15:00|10.74|9.34|10.45|9.05|10.75|9.35|10.45|9.05|0
1661448000000|2022-08-25 17:20:00|10.44|9.04|10.4|9|10.46|9.06|10.36|8.96|0
1661448300000|2022-08-25 17:25:00|10.39|8.99|10.38|8.98|10.42|9.02|10.35|8.95|0
1661448600000|2022-08-25 17:30:00|10.37|8.97|10.31|8.91|10.39|8.99|10.31|8.91|0
1661448900000|2022-08-25 17:35:00|10.3|8.9|10.27|8.87|10.32|8.92|10.25|8.85|0
1661449200000|2022-08-25 17:40:00|10.26|8.86|10.23|8.83|10.28|8.88|10.22|8.82|0
1661449500000|2022-08-25 17:45:00|10.22|8.82|10.21|8.81|10.24|8.84|10.17|8.77|0
1661449800000|2022-08-25 17:50:00|10.22|8.82|10.2|8.8|10.24|8.84|10.2|8.8|0
1661450100000|2022-08-25 17:55:00|10.19|8.79|10.22|8.82|10.25|8.85|10.19|8.79|0
1661450400000|2022-08-25 18:00:00|10.21|8.81|10.3|8.9|10.31|8.91|10.2|8.8|0
1661450700000|2022-08-25 18:05:00|10.29|8.89|10.27|8.87|10.34|8.94|10.26|8.86|0
1661451000000|2022-08-25 18:10:00|10.28|8.88|10.21|8.81|10.31|8.91|10.19|8.79|0
1661451300000|2022-08-25 18:15:00|10.22|8.82|10.23|8.83|10.25|8.85|10.19|8.79|0
1661451600000|2022-08-25 18:20:00|10.22|8.82|10.21|8.81|10.25|8.85|10.19|8.79|0
1661451900000|2022-08-25 18:25:00|10.2|8.8|10.17|8.77|10.21|8.81|10.16|8.76|0
1661452200000|2022-08-25 18:30:00|10.16|8.76|10.2|8.8|10.22|8.82|10.15|8.75|0
1661452500000|2022-08-25 18:35:00|10.19|8.79|10.27|8.87|10.27|8.87|10.19|8.79|0
1661452800000|2022-08-25 18:40:00|10.28|8.88|10.31|8.91|10.35|8.95|10.28|8.88|0
1661453100000|2022-08-25 18:45:00|10.3|8.9|10.3|8.9|10.35|8.95|10.29|8.89|0
1661453400000|2022-08-25 18:50:00|10.31|8.91|10.19|8.79|10.37|8.97|10.18|8.78|0
1661453700000|2022-08-25 18:55:00|10.2|8.8|10.1|8.7|10.2|8.8|10.1|8.7|0
1661454000000|2022-08-25 19:00:00|10.11|8.71|10.05|8.65|10.13|8.73|10.05|8.65|0
1661454300000|2022-08-25 19:05:00|10.04|8.64|10.11|8.71|10.13|8.73|10.04|8.64|0
1661454600000|2022-08-25 19:10:00|10.12|8.72|10.06|8.66|10.14|8.74|10.06|8.66|0
1661454900000|2022-08-25 19:15:00|10.05|8.65|10|8.6|10.1|8.7|10|8.6|0
1661455200000|2022-08-25 19:20:00|9.99|8.59|9.94|8.54|10|8.6|9.94|8.54|0
1661455500000|2022-08-25 19:25:00|9.93|8.53|9.9|8.5|9.95|8.55|9.89|8.49|0
1661455800000|2022-08-25 19:30:00|9.91|8.51|9.95|8.55|10|8.6|9.9|8.5|0
1661456100000|2022-08-25 19:35:00|9.94|8.54|10.18|8.78|10.33|8.93|9.86|8.46|0
1661456400000|2022-08-25 19:40:00|10.17|8.77|9.99|8.59|10.18|8.78|9.99|8.59|0
1661456700000|2022-08-25 19:45:00|10|8.6|9.94|8.54|10.02|8.62|9.92|8.52|0
1661457000000|2022-08-25 19:50:00|9.92|8.52|9.91|8.51|10.01|8.61|9.89|8.49|0
1661457300000|2022-08-25 19:55:00|9.92|8.52|9.76|8.36|9.93|8.53|9.72|8.32|0
1661457600000|2022-08-25 20:00:00|9.73|8.33|9.83|8.43|9.83|8.43|9.73|8.33|0
1661457900000|2022-08-25 20:05:00|9.82|8.42|9.86|8.46|9.87|8.47|9.81|8.41|0
1661458200000|2022-08-25 20:10:00|9.87|8.47|9.91|8.51|9.91|8.51|9.87|8.47|0
1661458500000|2022-08-25 20:15:00|9.98|8.38|9.97|8.37|9.99|8.39|9.96|8.36|0
1661458800000|2022-08-25 20:20:00|9.96|8.36|9.97|8.37|9.98|8.38|9.96|8.36|0
1661459100000|2022-08-25 20:25:00|9.96|8.36|9.95|8.35|9.97|8.37|9.95|8.35|0
1661459400000|2022-08-25 20:30:00|9.96|8.36|9.96|8.36|9.97|8.37|9.95|8.35|0
1661459700000|2022-08-25 20:35:00|9.95|8.35|9.96|8.36|9.96|8.36|9.94|8.34|0
1661460000000|2022-08-25 20:40:00|9.95|8.35|9.97|8.37|9.97|8.37|9.95|8.35|0
1661460300000|2022-08-25 20:45:00|9.96|8.36|9.98|8.38|9.98|8.38|9.96|8.36|0
1661460600000|2022-08-25 20:50:00|9.99|8.39|9.98|8.38|9.99|8.39|9.98|8.38|0
1661460900000|2022-08-25 20:55:00|9.97|8.37|9.97|8.37|10|8.4|9.97|8.37|0
1661461200000|2022-08-25 21:00:00|9.98|8.38|9.96|8.36|9.98|8.38|9.96|8.36|0
1661461500000|2022-08-25 21:05:00|9.97|8.37|9.95|8.35|9.97|8.37|9.94|8.34|0
1661461800000|2022-08-25 21:10:00|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1661462100000|2022-08-25 21:15:00|9.93|8.33|9.92|8.32|9.94|8.34|9.91|8.31|0
1661462400000|2022-08-25 21:20:00|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1661462700000|2022-08-25 21:25:00|9.94|8.34|9.93|8.33|9.94|8.34|9.92|8.32|0
1661463000000|2022-08-25 21:30:00|9.92|8.32|9.93|8.33|9.93|8.33|9.92|8.32|0
1661463300000|2022-08-25 21:35:00|9.94|8.34|9.92|8.32|9.94|8.34|9.92|8.32|0
1661463600000|2022-08-25 21:40:00|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1661463900000|2022-08-25 21:45:00|9.91|8.31|9.91|8.31|9.92|8.32|9.91|8.31|0
1661464200000|2022-08-25 21:50:00|9.92|8.32|9.91|8.31|9.93|8.33|9.91|8.31|0
1661464500000|2022-08-25 21:55:00|9.92|8.32|9.92|8.32|9.92|8.32|9.91|8.31|0
1661464800000|2022-08-25 22:00:00|9.91|8.31|9.94|8.34|9.94|8.34|9.85|8.25|0
1661465100000|2022-08-25 22:05:00|9.95|8.35|9.95|8.35|9.96|8.36|9.95|8.35|0
1661465400000|2022-08-25 22:10:00|9.96|8.36|9.97|8.37|9.98|8.38|9.96|8.36|0
1661465700000|2022-08-25 22:15:00|9.98|8.38|9.98|8.38|9.98|8.38|9.96|8.36|0
1661466000000|2022-08-25 22:20:00|9.99|8.39|10.01|8.41|10.01|8.41|9.98|8.38|0
1661466300000|2022-08-25 22:25:00|10.02|8.42|10|8.4|10.02|8.42|10|8.4|0
1661466600000|2022-08-25 22:30:00|10.01|8.41|9.98|8.38|10.01|8.41|9.98|8.38|0
1661466900000|2022-08-25 22:35:00|9.97|8.37|9.98|8.38|9.99|8.39|9.97|8.37|0
1661467200000|2022-08-25 22:40:00|10|8.4|9.99|8.39|10|8.4|9.99|8.39|0
1661467500000|2022-08-25 22:45:00|9.98|8.38|9.99|8.39|9.99|8.39|9.95|8.35|0
1661467800000|2022-08-25 22:50:00|9.98|8.38|9.98|8.38|9.99|8.39|9.98|8.38|0
1661468100000|2022-08-25 22:55:00|9.99|8.39|9.97|8.37|9.99|8.39|9.97|8.37|0
1661468400000|2022-08-25 23:00:00|9.96|8.36|9.96|8.36|9.96|8.36|9.93|8.33|0
1661468700000|2022-08-25 23:05:00|9.95|8.35|9.91|8.31|9.95|8.35|9.9|8.3|0
1661469000000|2022-08-25 23:10:00|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1661469300000|2022-08-25 23:15:00|9.91|8.31|9.9|8.3|9.92|8.32|9.88|8.28|0
1661469600000|2022-08-25 23:20:00|9.89|8.29|9.85|8.25|9.9|8.3|9.84|8.24|0
1661469900000|2022-08-25 23:25:00|9.86|8.26|9.86|8.26|9.86|8.26|9.84|8.24|0
1661470200000|2022-08-25 23:30:00|9.85|8.25|9.86|8.26|9.87|8.27|9.85|8.25|0
1661470500000|2022-08-25 23:35:00|9.87|8.27|9.9|8.3|9.9|8.3|9.86|8.26|0
1661470800000|2022-08-25 23:40:00|9.91|8.31|9.89|8.29|9.92|8.32|9.89|8.29|0
1661471100000|2022-08-25 23:45:00|9.9|8.3|9.89|8.29|9.9|8.3|9.87|8.27|0
1661471400000|2022-08-25 23:50:00|9.9|8.3|9.91|8.31|9.91|8.31|9.89|8.29|0
1661471700000|2022-08-25 23:55:00|9.9|8.3|9.92|8.32|9.92|8.32|9.89|8.29|0
1661472000000|2022-08-26 00:00:00|9.93|8.33|9.94|8.34|9.96|8.36|9.9|8.3|0
1661472300000|2022-08-26 00:05:00|9.93|8.33|9.96|8.36|9.96|8.36|9.92|8.32|0
1661472600000|2022-08-26 00:10:00|9.97|8.37|9.98|8.38|9.99|8.39|9.96|8.36|0
1661472900000|2022-08-26 00:15:00|9.99|8.39|9.99|8.39|10|8.4|9.97|8.37|0
1661473200000|2022-08-26 00:20:00|10|8.4|9.96|8.36|10|8.4|9.96|8.36|0
1661473500000|2022-08-26 00:25:00|9.97|8.37|9.97|8.37|9.97|8.37|9.93|8.33|0
1661473800000|2022-08-26 00:30:00|9.96|8.36|9.93|8.33|9.97|8.37|9.93|8.33|0
1661474100000|2022-08-26 00:35:00|9.94|8.34|9.92|8.32|9.94|8.34|9.9|8.3|0
1661474400000|2022-08-26 00:40:00|9.91|8.31|9.9|8.3|9.93|8.33|9.89|8.29|0
1661474700000|2022-08-26 00:45:00|9.91|8.31|9.89|8.29|9.91|8.31|9.87|8.27|0
1661475000000|2022-08-26 00:50:00|9.9|8.3|9.89|8.29|9.91|8.31|9.88|8.28|0
1661475300000|2022-08-26 00:55:00|9.88|8.28|9.87|8.27|9.89|8.29|9.85|8.25|0
1661475600000|2022-08-26 01:00:00|9.88|8.28|9.88|8.28|9.89|8.29|9.87|8.27|0
1661475900000|2022-08-26 01:05:00|9.89|8.29|9.9|8.3|9.9|8.3|9.88|8.28|0
1661476200000|2022-08-26 01:10:00|9.89|8.29|9.89|8.29|9.9|8.3|9.88|8.28|0
1661476500000|2022-08-26 01:15:00|9.88|8.28|9.94|8.34|9.94|8.34|9.87|8.27|0
1661476800000|2022-08-26 01:20:00|9.92|8.32|9.93|8.33|9.94|8.34|9.91|8.31|0
1661477100000|2022-08-26 01:25:00|9.92|8.32|9.92|8.32|9.93|8.33|9.9|8.3|0
1661477400000|2022-08-26 01:30:00|9.91|8.31|9.91|8.31|9.92|8.32|9.88|8.28|0
1661477700000|2022-08-26 01:35:00|9.92|8.32|9.89|8.29|9.92|8.32|9.87|8.27|0
1661478000000|2022-08-26 01:40:00|9.9|8.3|9.9|8.3|9.9|8.3|9.88|8.28|0
1661478300000|2022-08-26 01:45:00|9.89|8.29|9.87|8.27|9.9|8.3|9.84|8.24|0
1661478600000|2022-08-26 01:50:00|9.85|8.25|9.82|8.22|9.86|8.26|9.82|8.22|0
1661478900000|2022-08-26 01:55:00|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1661479200000|2022-08-26 02:00:00|9.85|8.25|9.84|8.24|9.86|8.26|9.83|8.23|0
1661479500000|2022-08-26 02:05:00|9.85|8.25|9.83|8.23|9.86|8.26|9.83|8.23|0
1661479800000|2022-08-26 02:10:00|9.84|8.24|9.83|8.23|9.85|8.25|9.82|8.22|0
1661480100000|2022-08-26 02:15:00|9.82|8.22|9.83|8.23|9.83|8.23|9.81|8.21|0
1661480400000|2022-08-26 02:20:00|9.84|8.24|9.83|8.23|9.84|8.24|9.82|8.22|0
1661480700000|2022-08-26 02:25:00|9.84|8.24|9.85|8.25|9.85|8.25|9.83|8.23|0
1661481000000|2022-08-26 02:30:00|9.84|8.24|9.85|8.25|9.85|8.25|9.82|8.22|0
1661481300000|2022-08-26 02:35:00|9.84|8.24|9.84|8.24|9.85|8.25|9.84|8.24|0
1661481600000|2022-08-26 02:40:00|9.85|8.25|9.83|8.23|9.85|8.25|9.82|8.22|0
1661481900000|2022-08-26 02:45:00|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1661482200000|2022-08-26 02:50:00|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1661482500000|2022-08-26 02:55:00|9.82|8.22|9.82|8.22|9.83|8.23|9.81|8.21|0
1661482800000|2022-08-26 03:00:00|9.83|8.23|9.83|8.23|9.83|8.23|9.81|8.21|0
1661483100000|2022-08-26 03:05:00|9.84|8.24|9.84|8.24|9.84|8.24|9.83|8.23|0
1661483400000|2022-08-26 03:10:00|9.83|8.23|9.82|8.22|9.84|8.24|9.82|8.22|0
1661483700000|2022-08-26 03:15:00|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1661484000000|2022-08-26 03:20:00|9.81|8.21|9.82|8.22|9.82|8.22|9.8|8.2|0
1661484300000|2022-08-26 03:25:00|9.81|8.21|9.8|8.2|9.82|8.22|9.8|8.2|0
1661484600000|2022-08-26 03:30:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1661484900000|2022-08-26 03:35:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1661485200000|2022-08-26 03:40:00|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1661485500000|2022-08-26 03:45:00|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1661485800000|2022-08-26 03:50:00|9.83|8.23|9.83|8.23|9.84|8.24|9.82|8.22|0
1661486100000|2022-08-26 03:55:00|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1661486400000|2022-08-26 04:00:00|9.84|8.24|9.84|8.24|9.86|8.26|9.83|8.23|0
1661486700000|2022-08-26 04:05:00|9.85|8.25|9.87|8.27|9.87|8.27|9.85|8.25|0
1661487000000|2022-08-26 04:10:00|9.86|8.26|9.87|8.27|9.88|8.28|9.86|8.26|0
1661487300000|2022-08-26 04:15:00|9.88|8.28|9.89|8.29|9.89|8.29|9.88|8.28|0
1661487600000|2022-08-26 04:20:00|9.88|8.28|9.88|8.28|9.89|8.29|9.88|8.28|0
1661487900000|2022-08-26 04:25:00|9.87|8.27|9.87|8.27|9.87|8.27|9.86|8.26|0
1661488200000|2022-08-26 04:30:00|9.86|8.26|9.86|8.26|9.86|8.26|9.86|8.26|0
1661488500000|2022-08-26 04:35:00|9.87|8.27|9.87|8.27|9.87|8.27|9.86|8.26|0
1661488800000|2022-08-26 04:40:00|9.86|8.26|9.87|8.27|9.87|8.27|9.86|8.26|0
1661489100000|2022-08-26 04:45:00|9.86|8.26|9.86|8.26|9.87|8.27|9.86|8.26|0
1661489400000|2022-08-26 04:50:00|9.87|8.27|9.89|8.29|9.89|8.29|9.87|8.27|0
1661489700000|2022-08-26 04:55:00|9.88|8.28|9.9|8.3|9.91|8.31|9.88|8.28|0
1661490000000|2022-08-26 05:00:00|9.89|8.29|9.92|8.32|9.92|8.32|9.89|8.29|0
1661490300000|2022-08-26 05:05:00|9.91|8.31|9.9|8.3|9.91|8.31|9.89|8.29|0
1661490600000|2022-08-26 05:10:00|9.91|8.31|9.9|8.3|9.93|8.33|9.9|8.3|0
1661490900000|2022-08-26 05:15:00|9.89|8.29|9.88|8.28|9.9|8.3|9.87|8.27|0
1661491200000|2022-08-26 05:20:00|9.87|8.27|9.89|8.29|9.89|8.29|9.87|8.27|0
1661491500000|2022-08-26 05:25:00|9.88|8.28|9.89|8.29|9.89|8.29|9.88|8.28|0
1661491800000|2022-08-26 05:30:00|9.9|8.3|10.05|8.45|10.06|8.46|9.9|8.3|0
1661492100000|2022-08-26 05:35:00|10.04|8.44|10.08|8.48|10.08|8.48|10.03|8.43|0
1661492400000|2022-08-26 05:40:00|10.07|8.47|10.05|8.45|10.08|8.48|10.04|8.44|0
1661492700000|2022-08-26 05:45:00|10.04|8.44|10.07|8.47|10.09|8.49|10.04|8.44|0
1661493000000|2022-08-26 05:50:00|10.06|8.46|10.06|8.46|10.07|8.47|10.04|8.44|0
1661493300000|2022-08-26 05:55:00|10.07|8.47|10.06|8.46|10.09|8.49|10.05|8.45|0
1661493600000|2022-08-26 06:00:00|10.07|8.47|10.06|8.46|10.1|8.5|10.06|8.46|0
1661493900000|2022-08-26 06:05:00|10.07|8.47|10.09|8.49|10.11|8.51|10.06|8.46|0
1661494200000|2022-08-26 06:10:00|10.08|8.48|10.1|8.5|10.12|8.52|10.07|8.47|0
1661494500000|2022-08-26 06:15:00|10.09|8.49|10.07|8.47|10.12|8.52|10.07|8.47|0
1661494800000|2022-08-26 06:20:00|10.06|8.46|10.09|8.49|10.09|8.49|10.06|8.46|0
1661495100000|2022-08-26 06:25:00|10.08|8.48|10.06|8.46|10.09|8.49|10.06|8.46|0
1661495400000|2022-08-26 06:30:00|10.05|8.45|10.17|8.57|10.31|8.71|10.03|8.43|0
1661495700000|2022-08-26 06:35:00|10.18|8.58|10.15|8.55|10.19|8.59|10.14|8.54|0
1661496000000|2022-08-26 06:40:00|10.16|8.56|10.17|8.57|10.19|8.59|10.14|8.54|0
1661496300000|2022-08-26 06:45:00|10.18|8.58|10.17|8.57|10.18|8.58|10.15|8.55|0
1661496600000|2022-08-26 06:50:00|10.18|8.58|10.18|8.58|10.2|8.6|10.16|8.56|0
1661496900000|2022-08-26 06:55:00|10.16|8.56|10.16|8.56|10.18|8.58|10.15|8.55|0
1661497200000|2022-08-26 07:00:00|10.14|8.54|10.23|8.63|10.23|8.63|10.14|8.54|0
1661497500000|2022-08-26 07:05:00|10.13|8.73|10.09|8.69|10.13|8.73|10.06|8.66|0
1661497800000|2022-08-26 07:10:00|10.08|8.68|10.07|8.67|10.13|8.73|10.05|8.65|0
1661498100000|2022-08-26 07:15:00|10.08|8.68|10.09|8.69|10.11|8.71|10.08|8.68|0
1661498400000|2022-08-26 07:20:00|10.1|8.7|10.01|8.61|10.1|8.7|10.01|8.61|0
1661498700000|2022-08-26 07:25:00|10|8.6|9.99|8.59|10.02|8.62|9.96|8.56|0
1661499000000|2022-08-26 07:30:00|9.98|8.58|10.06|8.66|10.09|8.69|9.97|8.57|0
1661499300000|2022-08-26 07:35:00|10.07|8.67|10.09|8.69|10.11|8.71|10.07|8.67|0
1661499600000|2022-08-26 07:40:00|10.1|8.7|10.16|8.76|10.21|8.81|10.09|8.69|0
1661499900000|2022-08-26 07:45:00|10.17|8.77|10.14|8.74|10.18|8.78|10.14|8.74|0
1661500200000|2022-08-26 07:50:00|10.16|8.76|10.16|8.76|10.17|8.77|10.13|8.73|0
1661500500000|2022-08-26 07:55:00|10.15|8.75|10.15|8.75|10.19|8.79|10.13|8.73|0
1661500800000|2022-08-26 08:00:00|10.16|8.76|10.21|8.81|10.24|8.84|10.16|8.76|0
1661501100000|2022-08-26 08:05:00|10.22|8.82|10.21|8.81|10.24|8.84|10.2|8.8|0
1661501400000|2022-08-26 08:10:00|10.23|8.83|10.2|8.8|10.24|8.84|10.19|8.79|0
1661501700000|2022-08-26 08:15:00|10.19|8.79|10.21|8.81|10.24|8.84|10.19|8.79|0
1661502000000|2022-08-26 08:20:00|10.22|8.82|10.21|8.81|10.24|8.84|10.21|8.81|0
1661502300000|2022-08-26 08:25:00|10.22|8.82|10.24|8.84|10.25|8.85|10.22|8.82|0
1661502600000|2022-08-26 08:30:00|10.25|8.85|10.16|8.76|10.29|8.89|10.15|8.75|0
1661502900000|2022-08-26 08:35:00|10.15|8.75|10.15|8.75|10.17|8.77|10.14|8.74|0
1661503200000|2022-08-26 08:40:00|10.14|8.74|10.14|8.74|10.17|8.77|10.13|8.73|0
1661503500000|2022-08-26 08:45:00|10.13|8.73|10.12|8.72|10.15|8.75|10.09|8.69|0
1661503800000|2022-08-26 08:50:00|10.11|8.71|10.17|8.77|10.18|8.78|10.1|8.7|0
1661504100000|2022-08-26 08:55:00|10.18|8.78|10.2|8.8|10.2|8.8|10.16|8.76|0
1661504400000|2022-08-26 09:00:00|10.19|8.79|10.22|8.82|10.22|8.82|10.19|8.79|0
1661504700000|2022-08-26 09:05:00|10.23|8.83|10.18|8.78|10.24|8.84|10.18|8.78|0
1661505000000|2022-08-26 09:10:00|10.17|8.77|10.17|8.77|10.22|8.82|10.17|8.77|0
1661505300000|2022-08-26 09:15:00|10.18|8.78|10.2|8.8|10.23|8.83|10.17|8.77|0
1661505600000|2022-08-26 09:20:00|10.21|8.81|10.32|8.92|10.37|8.97|10.19|8.79|0
1661505900000|2022-08-26 09:25:00|10.33|8.93|10.34|8.94|10.35|8.95|10.29|8.89|0
1661506200000|2022-08-26 09:30:00|10.35|8.95|10.36|8.96|10.4|9|10.33|8.93|0
1661506500000|2022-08-26 09:35:00|10.35|8.95|10.33|8.93|10.36|8.96|10.32|8.92|0
1661506800000|2022-08-26 09:40:00|10.32|8.92|10.31|8.91|10.34|8.94|10.31|8.91|0
1661507100000|2022-08-26 09:45:00|10.3|8.9|10.4|9|10.4|9|10.3|8.9|0
1661507400000|2022-08-26 09:50:00|10.39|8.99|10.39|8.99|10.41|9.01|10.39|8.99|0
1661507700000|2022-08-26 09:55:00|10.4|9|10.36|8.96|10.41|9.01|10.36|8.96|0
1661508000000|2022-08-26 10:00:00|10.37|8.97|10.35|8.95|10.38|8.98|10.34|8.94|0
1661508300000|2022-08-26 10:05:00|10.36|8.96|10.36|8.96|10.38|8.98|10.35|8.95|0
1661508600000|2022-08-26 10:10:00|10.35|8.95|10.36|8.96|10.4|9|10.35|8.95|0
1661508900000|2022-08-26 10:15:00|10.38|8.98|10.35|8.95|10.4|9|10.35|8.95|0
1661509200000|2022-08-26 10:20:00|10.36|8.96|10.31|8.91|10.38|8.98|10.31|8.91|0
1661509500000|2022-08-26 10:25:00|10.32|8.92|10.34|8.94|10.34|8.94|10.29|8.89|0
1661509800000|2022-08-26 10:30:00|10.33|8.93|10.39|8.99|10.4|9|10.32|8.92|0
1661510100000|2022-08-26 10:35:00|10.38|8.98|10.39|8.99|10.42|9.02|10.38|8.98|0
1661510400000|2022-08-26 10:40:00|10.38|8.98|10.41|9.01|10.42|9.02|10.37|8.97|0
1661510700000|2022-08-26 10:45:00|10.4|9|10.38|8.98|10.43|9.03|10.38|8.98|0
1661511000000|2022-08-26 10:50:00|10.37|8.97|10.4|9|10.42|9.02|10.36|8.96|0
1661511300000|2022-08-26 10:55:00|10.39|8.99|10.37|8.97|10.42|9.02|10.36|8.96|0
1661511600000|2022-08-26 11:00:00|10.36|8.96|10.43|9.03|10.44|9.04|10.34|8.94|0
1661511900000|2022-08-26 11:05:00|10.44|9.04|10.43|9.03|10.48|9.08|10.42|9.02|0
1661512200000|2022-08-26 11:10:00|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1661512500000|2022-08-26 11:15:00|10.37|8.97|10.35|8.95|10.39|8.99|10.35|8.95|0
1661512800000|2022-08-26 11:20:00|10.36|8.96|10.37|8.97|10.38|8.98|10.35|8.95|0
1661513100000|2022-08-26 11:25:00|10.36|8.96|10.37|8.97|10.39|8.99|10.34|8.94|0
1661513400000|2022-08-26 11:30:00|10.38|8.98|10.33|8.93|10.39|8.99|10.31|8.91|0
1661513700000|2022-08-26 11:35:00|10.32|8.92|10.28|8.88|10.33|8.93|10.26|8.86|0
1661514000000|2022-08-26 11:40:00|10.26|8.86|10.28|8.88|10.3|8.9|10.26|8.86|0
1661514300000|2022-08-26 11:45:00|10.29|8.89|10.24|8.84|10.29|8.89|10.23|8.83|0
1661514600000|2022-08-26 11:50:00|10.23|8.83|10.21|8.81|10.27|8.87|10.21|8.81|0
1661514900000|2022-08-26 11:55:00|10.2|8.8|10.22|8.82|10.25|8.85|10.18|8.78|0
1661515200000|2022-08-26 12:00:00|10.23|8.83|10.27|8.87|10.27|8.87|10.19|8.79|0
1661515500000|2022-08-26 12:05:00|10.26|8.86|10.23|8.83|10.27|8.87|10.22|8.82|0
1661515800000|2022-08-26 12:10:00|10.24|8.84|10.22|8.82|10.27|8.87|10.22|8.82|0
1661516100000|2022-08-26 12:15:00|10.21|8.81|10.21|8.81|10.23|8.83|10.19|8.79|0
1661516400000|2022-08-26 12:20:00|10.23|8.83|10.21|8.81|10.28|8.88|10.2|8.8|0
1661516700000|2022-08-26 12:25:00|10.2|8.8|10.25|8.85|10.26|8.86|10.2|8.8|0
1661517000000|2022-08-26 12:30:00|10.26|8.86|10.08|8.68|10.31|8.91|9.95|8.55|0
1661517300000|2022-08-26 12:35:00|10.09|8.69|10.06|8.66|10.19|8.79|10.06|8.66|0
1661517600000|2022-08-26 12:40:00|10.07|8.67|10.2|8.8|10.29|8.89|10.07|8.67|0
1661517900000|2022-08-26 12:45:00|10.21|8.81|10.07|8.67|10.21|8.81|10.07|8.67|0
1661518200000|2022-08-26 12:50:00|10.06|8.66|10.04|8.64|10.09|8.69|10.01|8.61|0
1661518500000|2022-08-26 12:55:00|10.03|8.63|9.93|8.53|10.05|8.65|9.92|8.52|0
1661518800000|2022-08-26 13:00:00|9.94|8.54|9.75|8.35|9.95|8.55|9.75|8.35|0
1661519100000|2022-08-26 13:05:00|9.74|8.34|9.63|8.23|9.75|8.35|9.57|8.17|0
1661519400000|2022-08-26 13:10:00|9.62|8.22|10.13|8.73|10.13|8.73|9.6|8.2|0
1661519700000|2022-08-26 13:15:00|10.12|8.72|10.05|8.65|10.12|8.72|9.99|8.59|0
1661520000000|2022-08-26 13:20:00|10.06|8.66|10.1|8.7|10.15|8.75|10.06|8.66|0
1661520300000|2022-08-26 13:25:00|10.11|8.71|10.25|8.85|10.29|8.89|10.1|8.7|0
1661520600000|2022-08-26 13:30:00|10.26|8.86|10.28|8.88|10.44|9.04|10.23|8.83|0
1661520900000|2022-08-26 13:35:00|10.27|8.87|10.33|8.93|10.41|9.01|10.24|8.84|0
1661521200000|2022-08-26 13:40:00|10.34|8.94|9.91|8.51|10.35|8.95|9.88|8.48|0
1661521500000|2022-08-26 13:45:00|9.92|8.52|10.02|8.62|10.02|8.62|9.89|8.49|0
1661521800000|2022-08-26 13:50:00|10.05|8.65|9.92|8.52|10.14|8.74|9.92|8.52|0
1661522100000|2022-08-26 13:55:00|9.91|8.51|9.89|8.49|9.93|8.53|9.85|8.45|0
1661522400000|2022-08-26 14:00:00|9.98|8.58|10.67|8.73|10.99|9.38|9.9|8.3|0
1661522700000|2022-08-26 14:05:00|10.72|8.77|9.6|7.85|10.75|8.8|9.6|7.85|0
1661523000000|2022-08-26 14:10:00|9.55|7.82|9.83|8.04|9.99|8.18|9.49|7.76|0
1661523300000|2022-08-26 14:15:00|9.82|8.02|9.84|8.05|10.02|8.19|9.74|7.97|0
1661523600000|2022-08-26 14:20:00|9.83|8.1|10.71|8.76|10.73|8.78|9.83|8.09|0
1661523900000|2022-08-26 14:25:00|10.7|8.77|11.08|9.07|11.22|9.18|10.67|8.73|0
1661524200000|2022-08-26 14:30:00|11.15|9.13|11.11|9.09|11.27|9.22|10.16|8.32|0
1661524500000|2022-08-26 14:35:00|11.15|9.12|11.48|9.39|11.59|9.48|11.04|9.03|0
1661524800000|2022-08-26 14:40:00|11.47|9.38|11.37|9.3|11.47|9.38|11.25|9.21|0
1661525100000|2022-08-26 14:45:00|11.39|9.32|11.17|9.14|11.46|9.37|11.17|9.14|0
1661525400000|2022-08-26 14:50:00|11.16|9.13|11.28|9.23|11.38|9.31|11.16|9.13|0
1661525700000|2022-08-26 14:55:00|11.27|9.22|11.21|9.17|11.44|9.36|11.12|9.1|0
1661526000000|2022-08-26 15:00:00|11.25|9.2|11.58|9.48|11.58|9.48|11.2|9.17|0
1661526300000|2022-08-26 15:05:00|11.61|9.5|11.66|9.54|11.78|9.64|11.49|9.4|0
1661526600000|2022-08-26 15:10:00|11.7|9.58|11.55|9.45|11.76|9.62|11.54|9.44|0
1661526900000|2022-08-26 15:15:00|11.53|9.43|11.77|9.63|11.82|9.67|11.3|9.24|0
1661527200000|2022-08-26 15:20:00|11.94|9.77|11.59|9.48|11.94|9.77|11.59|9.48|0
1661527500000|2022-08-26 15:25:00|11.62|9.49|11.54|9.44|11.66|9.54|11.46|9.38|0
1661527800000|2022-08-26 15:30:00|11.56|9.45|11.47|9.38|11.62|9.51|11.42|9.35|0
1661528100000|2022-08-26 15:35:00|11.48|9.39|11.55|9.45|11.61|9.5|11.44|9.36|0
1661528400000|2022-08-26 15:40:00|11.57|9.47|11.64|9.52|11.72|9.59|11.47|9.39|0
1661528700000|2022-08-26 15:45:00|11.61|9.5|11.45|9.37|11.61|9.5|11.42|9.34|0
1661529000000|2022-08-26 15:50:00|11.44|9.36|11.39|9.32|11.54|9.44|11.32|9.26|0
1661529300000|2022-08-26 15:55:00|11.38|9.31|11.57|9.47|11.6|9.49|11.38|9.31|0
1661529600000|2022-08-26 16:00:00|11.6|9.49|11.85|9.7|11.86|9.7|11.56|9.46|0
1661529900000|2022-08-26 16:05:00|11.84|9.68|11.77|9.63|11.88|9.72|11.74|9.61|0
1661530200000|2022-08-26 16:10:00|11.76|9.62|11.72|9.59|11.84|9.69|11.71|9.58|0
1661530500000|2022-08-26 16:15:00|11.74|9.6|11.9|9.73|11.99|9.81|11.73|9.6|0
1661530800000|2022-08-26 16:20:00|11.91|9.75|11.99|9.81|12.02|9.83|11.91|9.75|0
1661531100000|2022-08-26 16:25:00|11.97|9.79|11.89|9.73|12.03|9.85|11.89|9.72|0
1661531400000|2022-08-26 16:30:00|11.9|9.74|12.61|10.32|12.63|10.33|11.71|9.58|0
1661531700000|2022-08-26 16:35:00|12.62|10.33|12.56|10.28|12.64|10.34|12.53|10.25|0
1661532000000|2022-08-26 16:40:00|12.57|10.27|12.48|10.21|12.61|10.32|12.36|10.12|0
1661532300000|2022-08-26 16:45:00|12.47|10.2|12.33|10.09|12.52|10.24|12.33|10.09|0
1661532600000|2022-08-26 16:50:00|12.34|10.1|12.45|10.19|12.51|10.23|12.34|10.1|0
1661532900000|2022-08-26 16:55:00|12.43|10.17|12.31|10.08|12.43|10.17|12.29|10.06|0
1661533200000|2022-08-26 17:00:00|12.34|10.09|12.33|10.09|12.42|10.16|12.24|10.02|0
1661533500000|2022-08-26 17:05:00|12.34|10.08|12.26|10.03|12.34|10.08|12.22|10|0
1661533800000|2022-08-26 17:10:00|12.28|10.05|12.38|10.13|12.44|10.18|12.26|10.03|0
1661534100000|2022-08-26 17:15:00|12.4|10.14|12.45|10.19|12.49|10.22|12.31|10.07|0
1661534400000|2022-08-26 17:20:00|12.48|10.21|12.34|10.1|12.48|10.21|12.34|10.1|0
1661534700000|2022-08-26 17:25:00|12.33|10.09|12.39|10.13|12.39|10.13|12.28|10.04|0
1661535000000|2022-08-26 17:30:00|12.4|10.14|12.32|10.08|12.54|10.26|12.21|9.99|0
1661535300000|2022-08-26 17:35:00|12.3|10.06|12.41|10.15|12.42|10.16|12.27|10.04|0
1661535600000|2022-08-26 17:40:00|12.4|10.16|12.52|10.24|12.57|10.28|12.4|10.16|0
1661535900000|2022-08-26 17:45:00|12.51|10.25|12.5|10.23|12.55|10.27|12.46|10.19|0
1661536200000|2022-08-26 17:50:00|12.51|10.22|12.53|10.26|12.61|10.31|12.5|10.22|0
1661536500000|2022-08-26 17:55:00|12.54|10.25|12.54|10.26|12.58|10.29|12.51|10.24|0
1661536800000|2022-08-26 18:00:00|12.55|10.27|12.57|10.29|12.6|10.31|12.48|10.21|0
1661537100000|2022-08-26 18:05:00|12.58|10.28|12.62|10.33|12.65|10.35|12.52|10.25|0
1661537400000|2022-08-26 18:10:00|12.63|10.34|12.67|10.36|12.71|10.4|12.62|10.32|0
1661537700000|2022-08-26 18:15:00|12.66|10.37|12.85|10.51|12.88|10.54|12.66|10.37|0
1661538000000|2022-08-26 18:20:00|12.83|10.5|12.76|10.44|12.83|10.5|12.7|10.39|0
1661538300000|2022-08-26 18:25:00|12.77|10.45|12.35|10.95|12.82|10.96|12|10.43|0
1661538600000|2022-08-26 18:30:00|12.36|10.96|12.32|10.92|12.38|10.98|12.29|10.89|0
1661538900000|2022-08-26 18:35:00|12.33|10.93|12.4|11|12.44|11.04|12.29|10.89|0
1661539200000|2022-08-26 18:40:00|12.38|10.98|12.46|11.06|12.46|11.06|12.37|10.97|0
1661539500000|2022-08-26 18:45:00|12.45|11.05|12.5|11.1|12.52|11.12|12.37|10.97|0
1661539800000|2022-08-26 18:50:00|12.49|11.09|12.58|11.18|12.58|11.18|12.48|11.08|0
1661540100000|2022-08-26 18:55:00|12.57|11.17|12.78|11.38|12.81|11.41|12.32|10.92|0
1661540400000|2022-08-26 19:00:00|12.76|11.36|12.72|11.32|12.76|11.36|12.62|11.22|0
1661540700000|2022-08-26 19:05:00|12.73|11.33|12.89|11.49|12.91|11.51|12.68|11.28|0
1661541000000|2022-08-26 19:10:00|12.88|11.48|12.9|11.5|12.97|11.57|12.87|11.47|0
1661541300000|2022-08-26 19:15:00|12.89|11.49|12.76|11.36|12.9|11.5|12.69|11.29|0
1661541600000|2022-08-26 19:20:00|12.75|11.35|12.93|11.53|12.99|11.59|12.7|11.3|0
1661541900000|2022-08-26 19:25:00|12.91|11.51|12.88|11.48|12.97|11.57|12.79|11.39|0
1661542200000|2022-08-26 19:30:00|12.87|11.47|13.01|11.61|13.01|11.61|12.84|11.44|0
1661542500000|2022-08-26 19:35:00|13|11.6|13.03|11.63|13.12|11.72|12.96|11.56|0
1661542800000|2022-08-26 19:40:00|13.02|11.62|12.81|11.41|13.24|11.84|12.81|11.41|0
1661543100000|2022-08-26 19:45:00|12.79|11.39|13.56|12.16|13.65|12.25|12.74|11.34|0
1661543400000|2022-08-26 19:50:00|13.55|12.15|13.78|12.38|13.78|12.38|13.43|12.03|0
1661543700000|2022-08-26 19:55:00|13.75|12.35|13.77|12.37|13.79|12.39|13.52|12.12|0
1661544000000|2022-08-26 20:00:00|13.79|12.39|13.92|12.52|13.97|12.57|13.78|12.38|0
1661544300000|2022-08-26 20:05:00|13.91|12.51|13.88|12.48|13.94|12.54|13.88|12.48|0
1661544600000|2022-08-26 20:10:00|13.89|12.49|13.44|12.04|13.9|12.5|13.43|12.03|0
1661732700000|2022-08-29 00:25:00|15.21|13.61|15.2|13.6|15.23|13.63|15.18|13.58|0
1661733000000|2022-08-29 00:30:00|15.21|13.61|14.9|13.3|15.21|13.61|14.75|13.15|0
1661733300000|2022-08-29 00:35:00|14.91|13.31|14.76|13.16|14.91|13.31|14.58|12.98|0
1661733600000|2022-08-29 00:40:00|14.77|13.17|14.85|13.25|14.89|13.29|14.75|13.15|0
1661733900000|2022-08-29 00:45:00|14.86|13.26|14.96|13.36|14.99|13.39|14.85|13.25|0
1661734200000|2022-08-29 00:50:00|14.97|13.37|14.94|13.34|14.98|13.38|14.89|13.29|0
1661734500000|2022-08-29 00:55:00|14.96|13.36|15.03|13.43|15.1|13.5|14.94|13.34|0
1661734800000|2022-08-29 01:00:00|15.02|13.42|15.03|13.43|15.06|13.46|14.97|13.37|0
1661735100000|2022-08-29 01:05:00|15.02|13.42|14.95|13.35|15.04|13.44|14.95|13.35|0
1661735400000|2022-08-29 01:10:00|14.94|13.34|15.1|13.5|15.11|13.51|14.94|13.34|0
1661735700000|2022-08-29 01:15:00|15.12|13.52|15.12|13.52|15.15|13.55|15.06|13.46|0
1661736000000|2022-08-29 01:20:00|15.11|13.51|15.13|13.53|15.19|13.59|15.08|13.48|0
1661736300000|2022-08-29 01:25:00|15.14|13.54|15.29|13.69|15.29|13.69|15.11|13.51|0
1661736600000|2022-08-29 01:30:00|15.3|13.7|15.62|14.02|15.73|14.13|15.28|13.68|0
1661736900000|2022-08-29 01:35:00|15.61|14.01|15.6|14|15.7|14.1|15.59|13.99|0
1661737200000|2022-08-29 01:40:00|15.61|14.01|15.52|13.92|15.61|14.01|15.49|13.89|0
1661737500000|2022-08-29 01:45:00|15.51|13.91|15.53|13.93|15.57|13.97|15.51|13.91|0
1661737800000|2022-08-29 01:50:00|15.54|13.94|15.45|13.85|15.56|13.96|15.44|13.84|0
1661738100000|2022-08-29 01:55:00|15.44|13.84|15.44|13.84|15.49|13.89|15.43|13.83|0
1661738400000|2022-08-29 02:00:00|15.43|13.83|15.46|13.86|15.48|13.88|15.43|13.83|0
1661738700000|2022-08-29 02:05:00|15.45|13.85|15.35|13.75|15.45|13.85|15.3|13.7|0
1661739000000|2022-08-29 02:10:00|15.36|13.76|15.35|13.75|15.39|13.79|15.33|13.73|0
1661739300000|2022-08-29 02:15:00|15.34|13.74|15.38|13.78|15.41|13.81|15.34|13.74|0
1661739600000|2022-08-29 02:20:00|15.39|13.79|15.3|13.7|15.39|13.79|15.29|13.69|0
1661739900000|2022-08-29 02:25:00|15.29|13.69|15.2|13.6|15.29|13.69|15.16|13.56|0
1661740200000|2022-08-29 02:30:00|15.22|13.62|15.16|13.56|15.24|13.64|15.16|13.56|0
1661740500000|2022-08-29 02:35:00|15.15|13.55|15.15|13.55|15.19|13.59|15.14|13.54|0
1661740800000|2022-08-29 02:40:00|15.14|13.54|15.08|13.48|15.14|13.54|15.05|13.45|0
1661741100000|2022-08-29 02:45:00|15.06|13.46|15.15|13.55|15.15|13.55|15.06|13.46|0
1661741400000|2022-08-29 02:50:00|15.14|13.54|15.21|13.61|15.26|13.66|15.14|13.54|0
1661741700000|2022-08-29 02:55:00|15.22|13.62|15.21|13.61|15.23|13.63|15.19|13.59|0
1661742000000|2022-08-29 03:00:00|15.2|13.6|15.23|13.63|15.23|13.63|15.15|13.55|0
1661742300000|2022-08-29 03:05:00|15.24|13.64|15.19|13.59|15.26|13.66|15.19|13.59|0
1661742600000|2022-08-29 03:10:00|15.18|13.58|15.16|13.56|15.19|13.59|15.13|13.53|0
1661742900000|2022-08-29 03:15:00|15.15|13.55|15.12|13.52|15.15|13.55|15.1|13.5|0
1661743200000|2022-08-29 03:20:00|15.13|13.53|15.17|13.57|15.18|13.58|14.95|13.35|0
1661743500000|2022-08-29 03:25:00|15.18|13.58|15.15|13.55|15.18|13.58|15.11|13.51|0
1661743800000|2022-08-29 03:30:00|15.14|13.54|15.09|13.49|15.17|13.57|15.07|13.47|0
1661744100000|2022-08-29 03:35:00|15.08|13.48|15.09|13.49|15.11|13.51|15.06|13.46|0
1661744400000|2022-08-29 03:40:00|15.08|13.48|15.13|13.53|15.17|13.57|15.08|13.48|0
1661744700000|2022-08-29 03:45:00|15.12|13.52|15.1|13.5|15.13|13.53|15.09|13.49|0
1661745000000|2022-08-29 03:50:00|15.11|13.51|15.08|13.48|15.11|13.51|15.05|13.45|0
1661745300000|2022-08-29 03:55:00|15.07|13.47|15|13.4|15.08|13.48|15|13.4|0
1661745600000|2022-08-29 04:00:00|14.99|13.39|14.95|13.35|15.01|13.41|14.94|13.34|0
1661745900000|2022-08-29 04:05:00|14.96|13.36|14.96|13.36|15|13.4|14.94|13.34|0
1661746200000|2022-08-29 04:10:00|14.97|13.37|15.01|13.41|15.02|13.42|14.97|13.37|0
1661746500000|2022-08-29 04:15:00|15.02|13.42|15.13|13.53|15.15|13.55|14.99|13.39|0
1661746800000|2022-08-29 04:20:00|15.14|13.54|15.14|13.54|15.2|13.6|15.12|13.52|0
1661747100000|2022-08-29 04:25:00|15.15|13.55|15.15|13.55|15.19|13.59|15.13|13.53|0
1661747400000|2022-08-29 04:30:00|15.16|13.56|15.14|13.54|15.16|13.56|15.09|13.49|0
1661747700000|2022-08-29 04:35:00|15.15|13.55|15.16|13.56|15.17|13.57|15.11|13.51|0
1661748000000|2022-08-29 04:40:00|15.15|13.55|15.14|13.54|15.15|13.55|15.13|13.53|0
1661748300000|2022-08-29 04:45:00|15.15|13.55|15.13|13.53|15.15|13.55|14.95|13.35|0
1661748600000|2022-08-29 04:50:00|15.14|13.54|15.09|13.49|15.15|13.55|15.09|13.49|0
1661748900000|2022-08-29 04:55:00|15.1|13.5|15.05|13.45|15.1|13.5|15.05|13.45|0
1661749200000|2022-08-29 05:00:00|15.03|13.43|15.02|13.42|15.04|13.44|14.98|13.38|0
1661749500000|2022-08-29 05:05:00|15.03|13.43|15.11|13.51|15.11|13.51|15.01|13.41|0
1661749800000|2022-08-29 05:10:00|15.1|13.5|15.05|13.45|15.13|13.53|15.03|13.43|0
1661750100000|2022-08-29 05:15:00|15.05|13.45|15.01|13.41|15.07|13.47|15|13.4|0
1661750400000|2022-08-29 05:20:00|15.02|13.42|15.05|13.45|15.07|13.47|15|13.4|0
1661750700000|2022-08-29 05:25:00|15.06|13.46|15.06|13.46|15.08|13.48|15.03|13.43|0
1661751000000|2022-08-29 05:30:00|15.07|13.47|15.05|13.45|15.09|13.49|15|13.4|0
1661751300000|2022-08-29 05:35:00|15.06|13.46|15.09|13.49|15.11|13.51|15.02|13.42|0
1661751600000|2022-08-29 05:40:00|15.1|13.5|15.18|13.58|15.18|13.58|15.08|13.48|0
1661751900000|2022-08-29 05:45:00|15.17|13.57|15.19|13.59|15.21|13.61|15.16|13.56|0
1661752200000|2022-08-29 05:50:00|15.2|13.6|15.22|13.62|15.26|13.66|15.2|13.6|0
1661752500000|2022-08-29 05:55:00|15.23|13.63|15.39|13.79|15.4|13.8|15.23|13.63|0
1661752800000|2022-08-29 06:00:00|15.37|13.77|15.25|13.65|15.38|13.78|15.18|13.58|0
1661753100000|2022-08-29 06:05:00|15.26|13.66|15.06|13.46|15.27|13.67|14.99|13.39|0
1661753400000|2022-08-29 06:10:00|15.05|13.45|15.08|13.48|15.09|13.49|15|13.4|0
1661753700000|2022-08-29 06:15:00|15.06|13.46|15.06|13.46|15.07|13.47|14.98|13.38|0
1661754000000|2022-08-29 06:20:00|15.07|13.47|15.08|13.48|15.12|13.52|15.03|13.43|0
1661754300000|2022-08-29 06:25:00|15.07|13.47|15.16|13.56|15.17|13.57|15.02|13.42|0
1661754600000|2022-08-29 06:30:00|15.15|13.55|15.06|13.46|15.15|13.55|15.03|13.43|0
1661754900000|2022-08-29 06:35:00|15.05|13.45|14.99|13.39|15.09|13.49|14.97|13.37|0
1661755200000|2022-08-29 06:40:00|14.98|13.38|14.94|13.34|15|13.4|14.91|13.31|0
1661755500000|2022-08-29 06:45:00|14.93|13.33|15.06|13.46|15.06|13.46|14.1|12.5|0
1661755800000|2022-08-29 06:50:00|15.07|13.47|15.01|13.41|15.07|13.47|15.01|13.41|0
1661756100000|2022-08-29 06:55:00|15|13.4|14.85|13.25|15|13.4|14.81|13.21|0
1661756400000|2022-08-29 07:00:00|14.86|13.26|15.19|12.43|15.5|13.29|14.84|12.4|0
1661756700000|2022-08-29 07:05:00|15.18|12.42|15.32|12.54|15.33|13.22|14.59|12.39|0
1661757000000|2022-08-29 07:10:00|15.34|12.55|14.72|13.32|15.35|13.33|14.64|12.49|0
1661757300000|2022-08-29 07:15:00|14.71|13.31|14.92|13.5|14.92|13.5|14.66|13.26|0
1661757600000|2022-08-29 07:20:00|14.93|13.51|15.85|12.97|15.97|13.67|14.93|12.92|0
1661757900000|2022-08-29 07:25:00|15.86|12.98|15.69|12.83|15.86|12.98|15.69|12.83|0
1661758200000|2022-08-29 07:30:00|15.68|12.8|15.46|12.65|15.68|12.8|15.45|12.64|0
1661758500000|2022-08-29 07:35:00|15.45|12.64|15.28|12.5|15.47|12.66|15.25|12.47|0
1661758800000|2022-08-29 07:40:00|15.29|12.51|15.55|12.73|15.57|12.74|15.29|12.51|0
1661759100000|2022-08-29 07:45:00|15.56|12.72|15.49|12.67|15.58|12.75|15.47|12.65|0
1661759400000|2022-08-29 07:50:00|15.48|12.68|15.4|12.6|15.56|12.73|15.35|12.56|0
1661759700000|2022-08-29 07:55:00|15.39|12.59|15.33|12.54|15.39|12.59|15.28|12.5|0
1661760000000|2022-08-29 08:00:00|15.34|12.55|15.5|12.68|15.54|12.71|15.28|12.5|0
1661760300000|2022-08-29 08:05:00|15.51|12.69|15.56|12.73|15.59|12.75|15.49|12.67|0
1661760600000|2022-08-29 08:10:00|15.55|12.72|15.63|12.79|15.65|12.8|15.55|12.72|0
1661760900000|2022-08-29 08:15:00|15.65|12.78|15.5|12.68|15.68|12.83|15.48|12.66|0
1661761200000|2022-08-29 08:20:00|15.49|12.67|15.64|12.8|15.64|12.8|15.39|12.59|0
1661761500000|2022-08-29 08:25:00|15.65|12.81|15.65|12.81|15.68|12.83|15.6|12.77|0
1661761800000|2022-08-29 08:30:00|15.66|12.82|15.68|12.83|15.7|12.84|15.57|12.74|0
1661762100000|2022-08-29 08:35:00|15.7|12.84|15.74|12.88|15.8|12.93|15.63|12.79|0
1661762400000|2022-08-29 08:40:00|15.75|12.91|15.71|12.85|15.83|12.95|15.7|12.84|0
1661762700000|2022-08-29 08:45:00|15.7|12.83|15.65|12.8|15.71|12.84|15.58|12.75|0
1661763000000|2022-08-29 08:50:00|15.64|12.79|15.8|12.93|15.81|12.93|15.63|12.79|0
1661763300000|2022-08-29 08:55:00|15.79|12.92|15.97|13.09|15.97|13.09|15.75|12.89|0
1661763600000|2022-08-29 09:00:00|15.95|13.07|15.98|13.1|16|13.12|15.9|13.02|0
1661763900000|2022-08-29 09:05:00|15.99|13.11|15.88|13|15.99|13.11|15.83|12.95|0
1661764200000|2022-08-29 09:10:00|15.87|12.99|15.74|12.88|15.88|13|15.74|12.88|0
1661764500000|2022-08-29 09:15:00|15.72|12.86|15.85|12.97|15.87|12.99|15.71|12.85|0
1661764800000|2022-08-29 09:20:00|15.84|12.96|15.81|12.94|15.87|12.99|15.77|12.9|0
1661765100000|2022-08-29 09:25:00|15.82|12.95|15.79|12.92|15.84|12.96|15.7|12.85|0
1661765400000|2022-08-29 09:30:00|15.8|12.93|15.88|13|15.9|13.02|15.74|12.88|0
1661765700000|2022-08-29 09:35:00|15.87|12.99|15.96|13.08|15.97|13.09|15.83|12.95|0
1661766000000|2022-08-29 09:40:00|15.97|13.09|16.01|13.13|16.05|13.17|15.9|13.02|0
1661766300000|2022-08-29 09:45:00|16.03|13.15|16.12|13.24|16.14|13.26|16.02|13.14|0
1661766600000|2022-08-29 09:50:00|16.11|13.23|16.02|13.14|16.13|13.25|16.01|13.13|0
1661766900000|2022-08-29 09:55:00|16.01|13.13|15.86|12.98|16.01|13.13|15.81|12.94|0
1661767200000|2022-08-29 10:00:00|15.88|13|15.86|12.98|15.89|13.01|15.8|12.93|0
1661767500000|2022-08-29 10:05:00|15.87|12.99|15.88|13|15.91|13.03|15.85|12.97|0
1661767800000|2022-08-29 10:10:00|15.89|13.01|15.99|13.11|16.04|13.16|15.85|12.97|0
1661768100000|2022-08-29 10:15:00|16.01|13.13|15.9|13.02|16.02|13.14|15.88|13|0
1661768400000|2022-08-29 10:20:00|15.91|13.03|15.84|12.96|15.94|13.06|15.82|12.94|0
1661768700000|2022-08-29 10:25:00|15.83|12.95|15.93|13.05|16|13.12|15.82|12.94|0
1661769000000|2022-08-29 10:30:00|15.92|13.04|15.75|12.89|15.92|13.04|15.74|12.88|0
1661769300000|2022-08-29 10:35:00|15.74|12.88|15.79|12.92|15.87|12.99|15.72|12.87|0
1661769600000|2022-08-29 10:40:00|15.78|12.91|15.84|12.96|15.84|12.96|15.74|12.88|0
1661769900000|2022-08-29 10:45:00|15.82|12.94|15.78|12.91|15.82|12.94|15.74|12.88|0
1661770200000|2022-08-29 10:50:00|15.77|12.9|15.72|12.86|15.83|12.95|15.72|12.86|0
1661770500000|2022-08-29 10:55:00|15.73|12.87|15.95|13.07|15.95|13.07|15.73|12.87|0
1661770800000|2022-08-29 11:00:00|15.93|13.05|15.98|13.1|15.99|13.11|15.89|13.01|0
1661771100000|2022-08-29 11:05:00|15.97|13.09|16.09|13.21|16.12|13.24|15.97|13.09|0
1661771400000|2022-08-29 11:10:00|16.08|13.2|16.04|13.16|16.44|13.56|16.03|13.15|0
1661771700000|2022-08-29 11:15:00|15.89|13.01|16.04|13.16|16.07|13.19|15.65|12.8|0
1661772000000|2022-08-29 11:20:00|16.03|13.15|15.94|13.06|16.06|13.18|15.93|13.05|0
1661772300000|2022-08-29 11:25:00|15.95|13.07|16.02|13.14|16.03|13.15|15.93|13.05|0
1661772600000|2022-08-29 11:30:00|16|13.12|15.31|13.85|16.06|13.88|15.22|13.07|0
1661772900000|2022-08-29 11:35:00|15.32|13.86|15.23|13.78|15.32|13.86|15.2|13.76|0
1661773200000|2022-08-29 11:40:00|15.22|13.77|15.24|13.79|15.27|13.82|15.17|13.72|0
1661773500000|2022-08-29 11:45:00|15.25|13.8|15.12|13.68|15.25|13.8|15.11|13.67|0
1661773800000|2022-08-29 11:50:00|15.1|13.66|15.19|13.74|15.21|13.76|15.1|13.66|0
1661774100000|2022-08-29 11:55:00|15.18|13.73|15.07|13.63|15.18|13.74|15.07|13.63|0
1661774400000|2022-08-29 12:00:00|15.09|13.65|15.13|13.69|15.19|13.74|15.08|13.64|0
1661774700000|2022-08-29 12:05:00|15.11|13.67|15.17|13.72|15.17|13.72|15.06|13.62|0
1661775000000|2022-08-29 12:10:00|15.16|13.73|15.23|13.78|15.27|13.82|15.16|13.73|0
1661775300000|2022-08-29 12:15:00|15.22|13.77|15.16|13.71|15.25|13.8|15.15|13.7|0
1661775600000|2022-08-29 12:20:00|15.13|13.69|15.05|13.62|15.13|13.69|15.04|13.61|0
1661775900000|2022-08-29 12:25:00|15.04|13.61|14.95|13.52|15.04|13.61|14.95|13.52|0
1661776200000|2022-08-29 12:30:00|14.96|13.53|14.81|13.4|14.96|13.54|14.81|13.4|0
1661776500000|2022-08-29 12:35:00|14.83|13.42|14.84|13.43|14.9|13.48|14.7|13.3|0
1661776800000|2022-08-29 12:40:00|14.83|13.42|15.6|12.77|15.98|13.46|14.83|12.72|0
1661777100000|2022-08-29 12:45:00|15.59|12.76|15.58|12.75|15.6|12.77|15.51|12.69|0
1661777400000|2022-08-29 12:50:00|15.57|12.74|15.64|12.8|15.66|12.81|15.53|12.71|0
1661777700000|2022-08-29 12:55:00|15.65|12.81|15.66|12.81|15.67|12.82|15.59|12.76|0
1661778000000|2022-08-29 13:00:00|15.65|12.8|15.64|12.8|15.7|12.84|15.58|12.75|0
1661778300000|2022-08-29 13:05:00|15.62|12.78|15.54|12.71|15.63|12.79|15.53|12.7|0
1661778600000|2022-08-29 13:10:00|15.53|12.69|15.68|12.83|15.73|12.87|15.46|12.65|0
1661778900000|2022-08-29 13:15:00|15.67|12.82|15.52|12.7|15.71|12.85|15.49|12.67|0
1661779200000|2022-08-29 13:20:00|15.51|12.69|15.44|12.63|15.52|12.7|15.41|12.61|0
1661779500000|2022-08-29 13:25:00|15.45|12.64|15.54|12.72|15.57|12.74|15.45|12.64|0
1661779800000|2022-08-29 13:30:00|15.6|12.77|14.55|13.15|15.68|13.66|14.52|12.77|0
1661780100000|2022-08-29 13:35:00|14.51|13.11|14.58|13.18|14.65|13.25|14.38|12.98|0
1661780400000|2022-08-29 13:40:00|14.6|13.2|14.53|13.13|14.62|13.22|14.31|12.91|0
1661780700000|2022-08-29 13:45:00|14.54|13.14|14.69|13.29|14.78|13.37|14.49|13.09|0
1661781000000|2022-08-29 13:50:00|14.65|13.25|14.82|13.41|14.84|13.43|14.38|12.98|0
1661781300000|2022-08-29 13:55:00|14.8|13.39|14.42|13.02|14.8|13.39|14.22|12.82|0
1661781600000|2022-08-29 14:00:00|14.44|13.04|14.42|13.02|14.52|13.12|14.26|12.86|0
1661781900000|2022-08-29 14:05:00|14.43|13.03|14.32|12.92|14.49|13.09|14.24|12.84|0
1661782200000|2022-08-29 14:10:00|14.33|12.93|14.24|12.84|14.36|12.96|14.09|12.69|0
1661782500000|2022-08-29 14:15:00|14.26|12.86|13.91|12.51|14.28|12.88|13.87|12.47|0
1661782800000|2022-08-29 14:20:00|13.92|12.52|13.93|12.53|13.98|12.58|13.84|12.44|0
1661783100000|2022-08-29 14:25:00|13.94|12.54|13.92|12.52|14|12.6|13.66|12.26|0
1661783400000|2022-08-29 14:30:00|13.95|12.55|14.1|12.7|14.16|12.76|13.75|12.35|0
1661783700000|2022-08-29 14:35:00|14.11|12.71|14.52|13.12|14.54|13.14|14.09|12.69|0
1661784000000|2022-08-29 14:40:00|14.51|13.11|14.45|13.05|14.64|13.24|14.42|13.02|0
1661784300000|2022-08-29 14:45:00|14.42|13.02|14.51|13.11|14.58|13.18|14.4|13|0
1661784600000|2022-08-29 14:50:00|14.47|13.07|14.75|13.35|14.84|13.42|14.47|13.07|0
1661784900000|2022-08-29 14:55:00|14.76|13.36|14.76|13.36|14.87|13.46|14.71|13.31|0
1661785200000|2022-08-29 15:00:00|14.81|13.4|14.37|12.97|14.81|13.4|14.32|12.92|0
1661785500000|2022-08-29 15:05:00|14.38|12.98|14.46|13.06|14.66|13.26|14.35|12.95|0
1661785800000|2022-08-29 15:10:00|14.45|13.05|14.5|13.1|14.64|13.24|14.42|13.02|0
1661786100000|2022-08-29 15:15:00|14.53|13.13|14.41|13.01|14.53|13.13|14.37|12.97|0
1661786400000|2022-08-29 15:20:00|14.4|13|14.13|12.73|14.53|13.13|14.1|12.7|0
1661786700000|2022-08-29 15:25:00|14.12|12.72|14.22|12.82|14.26|12.86|14.05|12.65|0
1661787000000|2022-08-29 15:30:00|14.21|12.81|13.94|12.54|14.33|12.93|13.88|12.48|0
1661787300000|2022-08-29 15:35:00|13.96|12.56|13.95|12.55|14.07|12.67|13.77|12.37|0
1661787600000|2022-08-29 15:40:00|13.97|12.57|14.24|12.84|14.24|12.84|13.97|12.57|0
1661787900000|2022-08-29 15:45:00|14.22|12.82|13.94|12.54|14.26|12.86|13.93|12.53|0
1661788200000|2022-08-29 15:50:00|13.93|12.53|13.9|12.5|14.01|12.61|13.85|12.45|0
1661788500000|2022-08-29 15:55:00|13.88|12.48|13.81|12.41|13.9|12.5|13.76|12.36|0
1661788800000|2022-08-29 16:00:00|13.79|12.39|13.54|12.14|13.82|12.42|13.54|12.14|0
1661789100000|2022-08-29 16:05:00|13.56|12.16|13.61|12.21|13.65|12.25|13.49|12.09|0
1661789400000|2022-08-29 16:10:00|13.62|12.22|13.63|12.23|13.72|12.32|13.52|12.12|0
1661789700000|2022-08-29 16:15:00|13.64|12.24|13.57|12.17|13.64|12.24|13.45|12.05|0
1661790000000|2022-08-29 16:20:00|13.56|12.16|13.66|12.26|13.68|12.28|13.52|12.12|0
1661790300000|2022-08-29 16:25:00|13.65|12.25|13.64|12.24|13.7|12.3|13.57|12.17|0
1661790600000|2022-08-29 16:30:00|13.65|12.25|13.84|12.44|13.86|12.46|13.65|12.25|0
1661790900000|2022-08-29 16:35:00|13.85|12.45|13.77|12.37|13.89|12.49|13.74|12.34|0
1661791200000|2022-08-29 16:40:00|13.78|12.38|13.63|12.23|13.78|12.38|13.62|12.22|0
1661791500000|2022-08-29 16:45:00|13.61|12.21|13.35|11.95|13.67|12.27|13.33|11.93|0
1661791800000|2022-08-29 16:50:00|13.34|11.94|13.47|12.07|13.99|12.59|13.26|11.86|0
1661792100000|2022-08-29 16:55:00|13.44|12.04|13.6|12.2|13.61|12.21|13.44|12.04|0
1661792400000|2022-08-29 17:00:00|13.59|12.19|13.56|12.16|13.59|12.19|13.43|12.03|0
1661792700000|2022-08-29 17:05:00|13.55|12.15|13.49|12.09|13.56|12.16|13.42|12.02|0
1661793000000|2022-08-29 17:10:00|13.48|12.08|13.55|12.15|13.64|12.24|13.45|12.05|0
1661793300000|2022-08-29 17:15:00|13.57|12.17|13.77|12.37|13.84|12.44|13.56|12.16|0
1661793600000|2022-08-29 17:20:00|13.76|12.36|13.79|12.39|13.84|12.44|13.69|12.29|0
1661793900000|2022-08-29 17:25:00|13.78|12.38|13.65|12.25|13.83|12.43|13.64|12.24|0
1661794200000|2022-08-29 17:30:00|13.64|12.24|13.5|12.1|13.68|12.28|13.5|12.1|0
1661794500000|2022-08-29 17:35:00|13.51|12.11|13.51|12.11|13.55|12.15|13.44|12.04|0
1661794800000|2022-08-29 17:40:00|13.52|12.12|13.3|11.9|13.57|12.17|13.28|11.88|0
1661795100000|2022-08-29 17:45:00|13.29|11.89|13.5|12.1|13.51|12.11|13.2|11.8|0
1661795400000|2022-08-29 17:50:00|13.52|12.12|13.5|12.1|13.53|12.13|13.42|12.02|0
1661795700000|2022-08-29 17:55:00|13.49|12.09|13.12|11.72|13.52|12.12|13.07|11.67|0
1661796000000|2022-08-29 18:00:00|13.11|11.71|13.27|11.87|13.27|11.87|13.1|11.7|0
1661796300000|2022-08-29 18:05:00|13.25|11.85|13.26|11.86|13.29|11.89|13.15|11.75|0
1661796600000|2022-08-29 18:10:00|13.29|11.89|13.36|11.96|13.38|11.98|13.22|11.82|0
1661796900000|2022-08-29 18:15:00|13.38|11.98|13.49|12.09|13.52|12.12|13.36|11.96|0
1661797200000|2022-08-29 18:20:00|13.48|12.08|13.47|12.07|13.54|12.14|13.46|12.06|0
1661797500000|2022-08-29 18:25:00|13.46|12.06|13.45|12.05|13.46|12.06|13.34|11.94|0
1661797800000|2022-08-29 18:30:00|13.44|12.04|13.21|11.81|13.56|12.16|13.21|11.81|0
1661798100000|2022-08-29 18:35:00|13.2|11.8|13.17|11.77|13.21|11.81|13.09|11.69|0
1661798400000|2022-08-29 18:40:00|13.16|11.76|13.09|11.69|13.17|11.77|13.08|11.68|0
1661798700000|2022-08-29 18:45:00|13.1|11.7|13.16|11.76|13.19|11.79|13.09|11.69|0
1661799000000|2022-08-29 18:50:00|13.19|11.79|13.28|11.88|13.3|11.9|13.16|11.76|0
1661799300000|2022-08-29 18:55:00|13.27|11.87|13.19|11.79|13.49|12.09|13.16|11.76|0
1661799600000|2022-08-29 19:00:00|13.2|11.8|13.02|11.62|13.2|11.8|12.88|11.48|0
1661799900000|2022-08-29 19:05:00|13.05|11.65|13.12|11.72|13.22|11.82|13.02|11.62|0
1661800200000|2022-08-29 19:10:00|13.1|11.7|13.35|11.95|13.44|12.04|13.09|11.69|0
1661800500000|2022-08-29 19:15:00|13.36|11.96|13.47|12.07|13.5|12.1|13.29|11.89|0
1661800800000|2022-08-29 19:20:00|13.49|12.09|13.5|12.1|13.56|12.16|13.47|12.07|0
1661801100000|2022-08-29 19:25:00|13.51|12.11|13.68|12.28|13.7|12.3|13.51|12.11|0
1661801400000|2022-08-29 19:30:00|13.7|12.3|13.64|12.24|13.78|12.38|13.58|12.18|0
1661801700000|2022-08-29 19:35:00|13.63|12.23|13.53|12.13|13.66|12.26|13.53|12.13|0
1661802000000|2022-08-29 19:40:00|13.54|12.14|13.54|12.14|13.65|12.25|13.48|12.08|0
1661802300000|2022-08-29 19:45:00|13.57|12.17|13.74|12.34|13.8|12.4|13.57|12.17|0
1661802600000|2022-08-29 19:50:00|13.81|12.41|13.95|12.55|14.02|12.62|13.74|12.34|0
1661802900000|2022-08-29 19:55:00|13.99|12.59|14.19|12.79|14.25|12.85|13.95|12.55|0
1661803200000|2022-08-29 20:00:00|14.2|12.8|13.9|12.5|14.23|12.83|13.52|12.12|0
1661803500000|2022-08-29 20:05:00|13.89|12.49|13.98|12.58|13.98|12.58|13.89|12.49|0
1661803800000|2022-08-29 20:10:00|13.97|12.57|13.93|12.53|13.98|12.58|13.92|12.52|0
1661804100000|2022-08-29 20:15:00|14.06|12.46|14.07|12.47|14.1|12.5|14.04|12.44|0
1661804400000|2022-08-29 20:20:00|14.06|12.46|14.08|12.48|14.09|12.49|14.04|12.44|0
1661804700000|2022-08-29 20:25:00|14.09|12.49|14.08|12.48|14.09|12.49|14.06|12.46|0
1661805000000|2022-08-29 20:30:00|14.09|12.49|14.06|12.46|14.09|12.49|14.06|12.46|0
1661805300000|2022-08-29 20:35:00|14.05|12.45|14.02|12.42|14.07|12.47|14.02|12.42|0
1661805600000|2022-08-29 20:40:00|14.03|12.43|13.97|12.37|14.04|12.44|13.96|12.36|0
1661805900000|2022-08-29 20:45:00|13.96|12.36|14.08|12.48|14.14|12.54|13.95|12.35|0
1661806200000|2022-08-29 20:50:00|14.09|12.49|14.08|12.48|14.09|12.49|14.07|12.47|0
1661806500000|2022-08-29 20:55:00|14.07|12.47|14.06|12.46|14.08|12.48|14.06|12.46|0
1661806800000|2022-08-29 21:00:00|14.06|12.46|14.07|12.47|14.08|12.48|14.06|12.46|0
1661807100000|2022-08-29 21:05:00|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1661807400000|2022-08-29 21:10:00|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1661807700000|2022-08-29 21:15:00|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1661808000000|2022-08-29 21:20:00|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1661808300000|2022-08-29 21:25:00|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1661808600000|2022-08-29 21:30:00|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1661809200000|2022-08-29 21:40:00|14.08|12.48|14.07|12.47|14.08|12.48|14.06|12.46|0
1661809500000|2022-08-29 21:45:00|14.08|12.48|14.08|12.48|14.08|12.48|14.07|12.47|0
1661809800000|2022-08-29 21:50:00|14.09|12.49|14.08|12.48|14.09|12.49|14.08|12.48|0
1661810100000|2022-08-29 21:55:00|14.07|12.47|14.07|12.47|14.08|12.48|14.06|12.46|0
1661810400000|2022-08-29 22:00:00|14.04|12.44|14|12.4|14.06|12.46|14|12.4|0
1661810700000|2022-08-29 22:05:00|13.98|12.38|14.02|12.42|14.05|12.45|13.98|12.38|0
1661811000000|2022-08-29 22:10:00|14.01|12.41|14.04|12.44|14.04|12.44|13.99|12.39|0
1661811300000|2022-08-29 22:15:00|14.03|12.43|14.02|12.42|14.03|12.43|14.01|12.41|0
1661811600000|2022-08-29 22:20:00|14.05|12.45|14.04|12.44|14.08|12.48|14.03|12.43|0
1661811900000|2022-08-29 22:25:00|14.05|12.45|14.09|12.49|14.09|12.49|14.02|12.42|0
1661812200000|2022-08-29 22:30:00|14.08|12.48|14.07|12.47|14.1|12.5|14.06|12.46|0
1661812500000|2022-08-29 22:35:00|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1661812800000|2022-08-29 22:40:00|14.06|12.46|14.06|12.46|14.07|12.47|14.06|12.46|0
1661813100000|2022-08-29 22:45:00|14.07|12.47|14.07|12.47|14.07|12.47|14.05|12.45|0
1661813400000|2022-08-29 22:50:00|14.08|12.48|14.08|12.48|14.09|12.49|14.06|12.46|0
1661813700000|2022-08-29 22:55:00|14.09|12.49|14.07|12.47|14.09|12.49|14.07|12.47|0
1661814000000|2022-08-29 23:00:00|14.06|12.46|14.07|12.47|14.07|12.47|14.04|12.44|0
1661814300000|2022-08-29 23:05:00|14.08|12.48|14.12|12.52|14.15|12.55|14.08|12.48|0
1661814600000|2022-08-29 23:10:00|14.11|12.51|14.09|12.49|14.13|12.53|14.08|12.48|0
1661814900000|2022-08-29 23:15:00|14.1|12.5|14.07|12.47|14.1|12.5|14.06|12.46|0
1661815200000|2022-08-29 23:20:00|14.06|12.46|14.02|12.42|14.06|12.46|14.02|12.42|0
1661815500000|2022-08-29 23:25:00|14|12.4|14|12.4|14.01|12.41|13.99|12.39|0
1661815800000|2022-08-29 23:30:00|13.99|12.39|14|12.4|14.04|12.44|13.99|12.39|0
1661816100000|2022-08-29 23:35:00|13.99|12.39|13.98|12.38|14|12.4|13.96|12.36|0
1661816400000|2022-08-29 23:40:00|13.97|12.37|13.86|12.26|13.97|12.37|13.85|12.25|0
1661816700000|2022-08-29 23:45:00|13.87|12.27|13.85|12.25|13.87|12.27|13.77|12.17|0
1661817000000|2022-08-29 23:50:00|13.84|12.24|13.87|12.27|13.88|12.28|13.81|12.21|0
1661817300000|2022-08-29 23:55:00|13.86|12.26|13.83|12.23|13.86|12.26|13.79|12.19|0
1661817600000|2022-08-30 00:00:00|13.82|12.22|13.96|12.36|13.98|12.38|13.79|12.19|0
1661817900000|2022-08-30 00:05:00|13.95|12.35|13.92|12.32|13.95|12.35|13.84|12.24|0
1661818200000|2022-08-30 00:10:00|13.91|12.31|13.99|12.39|14|12.4|13.88|12.28|0
1661818500000|2022-08-30 00:15:00|13.98|12.38|14.09|12.49|14.09|12.49|13.91|12.31|0
1661818800000|2022-08-30 00:20:00|14.08|12.48|14.1|12.5|14.16|12.56|14.08|12.48|0
1661819100000|2022-08-30 00:25:00|14.12|12.52|14.1|12.5|14.13|12.53|14.07|12.47|0
1661819400000|2022-08-30 00:30:00|14.11|12.51|14.18|12.58|14.19|12.59|14.07|12.47|0
1661819700000|2022-08-30 00:35:00|14.17|12.57|14.27|12.67|14.3|12.7|14.17|12.57|0
1661820000000|2022-08-30 00:40:00|14.28|12.68|14.21|12.61|14.29|12.69|14.19|12.59|0
1661820300000|2022-08-30 00:45:00|14.2|12.6|14.13|12.53|14.21|12.61|14.1|12.5|0
1661820600000|2022-08-30 00:50:00|14.12|12.52|14.08|12.48|14.13|12.53|14.06|12.46|0
1661820900000|2022-08-30 00:55:00|14.07|12.47|14.06|12.46|14.1|12.5|14.04|12.44|0
1661821200000|2022-08-30 01:00:00|14.07|12.47|14.07|12.47|14.08|12.48|14.05|12.45|0
1661821500000|2022-08-30 01:05:00|14.06|12.46|13.95|12.35|14.06|12.46|13.95|12.35|0
1661821800000|2022-08-30 01:10:00|13.96|12.36|13.95|12.35|13.98|12.38|13.92|12.32|0
1661822100000|2022-08-30 01:15:00|13.94|12.34|13.88|12.28|13.95|12.35|13.86|12.26|0
1661822400000|2022-08-30 01:20:00|13.87|12.27|13.84|12.24|13.88|12.28|13.81|12.21|0
1661822700000|2022-08-30 01:25:00|13.83|12.23|13.87|12.27|13.9|12.3|13.83|12.23|0
1661823000000|2022-08-30 01:30:00|13.88|12.28|13.93|12.33|13.96|12.36|13.88|12.28|0
1661823300000|2022-08-30 01:35:00|13.92|12.32|13.93|12.33|13.93|12.33|13.89|12.29|0
1661823600000|2022-08-30 01:40:00|13.92|12.32|14.02|12.42|14.05|12.45|13.92|12.32|0
1661823900000|2022-08-30 01:45:00|14.03|12.43|14.11|12.51|14.11|12.51|14.01|12.41|0
1661824200000|2022-08-30 01:50:00|14.1|12.5|14.13|12.53|14.21|12.61|14.1|12.5|0
1661824500000|2022-08-30 01:55:00|14.12|12.52|14.15|12.55|14.16|12.56|14.1|12.5|0
1661824800000|2022-08-30 02:00:00|14.16|12.56|14.24|12.64|14.26|12.66|14.13|12.53|0
1661825100000|2022-08-30 02:05:00|14.23|12.63|14.17|12.57|14.25|12.65|14.16|12.56|0
1661825400000|2022-08-30 02:10:00|14.18|12.58|14.15|12.55|14.19|12.59|14.12|12.52|0
1661825700000|2022-08-30 02:15:00|14.16|12.56|14.13|12.53|14.27|12.67|14.13|12.53|0
1661826000000|2022-08-30 02:20:00|14.14|12.54|14.06|12.46|14.14|12.54|14.06|12.46|0
1661826300000|2022-08-30 02:25:00|14.07|12.47|14.08|12.48|14.12|12.52|14.06|12.46|0
1661826600000|2022-08-30 02:30:00|14.09|12.49|14.08|12.48|14.13|12.53|14.06|12.46|0
1661826900000|2022-08-30 02:35:00|14.07|12.47|14.02|12.42|14.09|12.49|14.01|12.41|0
1661827200000|2022-08-30 02:40:00|14.01|12.41|14.04|12.44|14.05|12.45|13.99|12.39|0
1661827500000|2022-08-30 02:45:00|14.06|12.46|13.99|12.39|14.08|12.48|13.99|12.39|0
1661827800000|2022-08-30 02:50:00|13.98|12.38|13.96|12.36|14.01|12.41|13.94|12.34|0
1661828100000|2022-08-30 02:55:00|13.95|12.35|13.96|12.36|13.98|12.38|13.93|12.33|0
1661828400000|2022-08-30 03:00:00|13.97|12.37|13.97|12.37|13.99|12.39|13.96|12.36|0
1661828700000|2022-08-30 03:05:00|13.98|12.38|14|12.4|14.02|12.42|13.98|12.38|0
1661829000000|2022-08-30 03:10:00|14.01|12.41|14.03|12.43|14.03|12.43|13.99|12.39|0
1661829300000|2022-08-30 03:15:00|14.04|12.44|14.04|12.44|14.05|12.45|13.99|12.39|0
1661829600000|2022-08-30 03:20:00|14.03|12.43|13.94|12.34|14.03|12.43|13.93|12.33|0
1661829900000|2022-08-30 03:25:00|13.93|12.33|13.92|12.32|13.96|12.36|13.92|12.32|0
1661830200000|2022-08-30 03:30:00|13.91|12.31|13.94|12.34|13.95|12.35|13.9|12.3|0
1661830500000|2022-08-30 03:35:00|13.93|12.33|13.9|12.3|13.94|12.34|13.86|12.26|0
1661830800000|2022-08-30 03:40:00|13.89|12.29|13.82|12.22|13.89|12.29|13.79|12.19|0
1661831100000|2022-08-30 03:45:00|13.81|12.21|13.83|12.23|13.84|12.24|13.8|12.2|0
1661831400000|2022-08-30 03:50:00|13.84|12.24|13.8|12.2|13.85|12.25|13.8|12.2|0
1661831700000|2022-08-30 03:55:00|13.79|12.19|13.78|12.18|13.82|12.22|13.78|12.18|0
1661832000000|2022-08-30 04:00:00|13.79|12.19|13.78|12.18|13.8|12.2|13.76|12.16|0
1661832300000|2022-08-30 04:05:00|13.79|12.19|13.8|12.2|13.81|12.21|13.79|12.19|0
1661832600000|2022-08-30 04:10:00|13.81|12.21|13.79|12.19|13.81|12.21|13.77|12.17|0
1661832900000|2022-08-30 04:15:00|13.8|12.2|13.68|12.08|13.81|12.21|13.68|12.08|0
1661833200000|2022-08-30 04:20:00|13.69|12.09|13.66|12.06|13.69|12.09|13.6|12|0
1661833500000|2022-08-30 04:25:00|13.65|12.05|13.63|12.03|13.66|12.06|13.63|12.03|0
1661833800000|2022-08-30 04:30:00|13.64|12.04|13.58|11.98|13.64|12.04|13.57|11.97|0
1661834100000|2022-08-30 04:35:00|13.59|11.99|13.53|11.93|13.61|12.01|13.53|11.93|0
1661834400000|2022-08-30 04:40:00|13.54|11.94|13.6|12|13.6|12|13.53|11.93|0
1661834700000|2022-08-30 04:45:00|13.59|11.99|13.59|11.99|13.6|12|13.57|11.97|0
1661835000000|2022-08-30 04:50:00|13.6|12|13.65|12.05|13.65|12.05|13.6|12|0
1661835300000|2022-08-30 04:55:00|13.64|12.04|13.63|12.03|13.66|12.06|13.62|12.02|0
1661835600000|2022-08-30 05:00:00|13.62|12.02|13.7|12.1|13.7|12.1|13.62|12.02|0
1661835900000|2022-08-30 05:05:00|13.69|12.09|13.64|12.04|13.7|12.1|13.64|12.04|0
1661836200000|2022-08-30 05:10:00|13.63|12.03|13.6|12|13.67|12.07|13.6|12|0
1661836500000|2022-08-30 05:15:00|13.59|11.99|13.65|12.05|13.68|12.08|13.59|11.99|0
1661836800000|2022-08-30 05:20:00|13.66|12.06|13.66|12.06|13.7|12.1|13.63|12.03|0
1661837100000|2022-08-30 05:25:00|13.67|12.07|13.73|12.13|13.74|12.14|13.67|12.07|0
1661837400000|2022-08-30 05:30:00|13.74|12.14|13.69|12.09|13.74|12.14|13.68|12.08|0
1661837700000|2022-08-30 05:35:00|13.68|12.08|13.68|12.08|13.71|12.11|13.66|12.06|0
1661838000000|2022-08-30 05:40:00|13.67|12.07|13.7|12.1|13.72|12.12|13.65|12.05|0
1661838300000|2022-08-30 05:45:00|13.69|12.09|13.73|12.13|13.73|12.13|13.69|12.09|0
1661838600000|2022-08-30 05:50:00|13.74|12.14|13.71|12.11|13.77|12.17|13.71|12.11|0
1661838900000|2022-08-30 05:55:00|13.7|12.1|13.64|12.04|13.7|12.1|13.64|12.04|0
1661839200000|2022-08-30 06:00:00|13.65|12.05|13.7|12.1|13.73|12.13|13.61|12.01|0
1661839500000|2022-08-30 06:05:00|13.71|12.11|13.74|12.14|13.75|12.15|13.66|12.06|0
1661839800000|2022-08-30 06:10:00|13.73|12.13|13.74|12.14|13.79|12.19|13.7|12.1|0
1661840100000|2022-08-30 06:15:00|13.73|12.13|13.75|12.15|13.82|12.22|13.71|12.11|0
1661840400000|2022-08-30 06:20:00|13.74|12.14|13.63|12.03|13.76|12.16|13.63|12.03|0
1661840700000|2022-08-30 06:25:00|13.65|12.05|13.66|12.06|13.7|12.1|13.63|12.03|0
1661841000000|2022-08-30 06:30:00|13.67|12.07|13.73|12.13|13.73|12.13|13.64|12.04|0
1661841300000|2022-08-30 06:35:00|13.74|12.14|13.74|12.14|13.79|12.19|13.71|12.11|0
1661841600000|2022-08-30 06:40:00|13.73|12.13|13.62|12.02|13.74|12.14|13.58|11.98|0
1661841900000|2022-08-30 06:45:00|13.63|12.03|13.68|12.08|13.7|12.1|13.59|11.99|0
1661842200000|2022-08-30 06:50:00|13.67|12.07|13.69|12.09|13.76|12.16|13.67|12.07|0
1661842500000|2022-08-30 06:55:00|13.68|12.08|13.61|12.01|13.68|12.08|13.57|11.97|0
1661842800000|2022-08-30 07:00:00|13.64|12.04|13.61|12.01|13.7|12.1|13.57|11.97|0
1661843100000|2022-08-30 07:05:00|13.53|12.13|13.42|12.02|13.61|12.21|13.38|11.98|0
1661843400000|2022-08-30 07:10:00|13.41|12.01|13.39|11.99|13.47|12.07|13.37|11.97|0
1661843700000|2022-08-30 07:15:00|13.38|11.98|13.26|11.86|13.42|12.02|13.22|11.82|0
1661844000000|2022-08-30 07:20:00|13.25|11.85|13.27|11.87|13.31|11.91|13.23|11.83|0
1661844300000|2022-08-30 07:25:00|13.28|11.88|13.28|11.88|13.34|11.94|13.24|11.84|0
1661844600000|2022-08-30 07:30:00|13.3|11.9|13.13|11.73|13.31|11.91|13.12|11.72|0
1661844900000|2022-08-30 07:35:00|13.1|11.7|13.11|11.71|13.16|11.76|13.07|11.67|0
1661845200000|2022-08-30 07:40:00|13.12|11.72|13.03|11.63|13.13|11.73|13.03|11.63|0
1661845500000|2022-08-30 07:45:00|13.02|11.62|12.96|11.56|13.1|11.7|12.96|11.56|0
1661845800000|2022-08-30 07:50:00|12.97|11.57|13.02|11.62|13.02|11.62|12.92|11.52|0
1661846100000|2022-08-30 07:55:00|13.01|11.61|13.08|11.68|13.11|11.71|13.01|11.61|0
1661846400000|2022-08-30 08:00:00|13.09|11.69|12.77|11.37|13.09|11.69|12.7|11.3|0
1661846700000|2022-08-30 08:05:00|12.78|11.38|12.71|11.31|12.78|11.38|12.69|11.29|0
1661847000000|2022-08-30 08:10:00|12.7|11.3|12.72|11.32|12.73|11.33|11.66|10.26|0
1661847300000|2022-08-30 08:15:00|12.71|11.31|12.86|11.46|12.91|11.51|12.67|11.27|0
1661847600000|2022-08-30 08:20:00|12.85|11.45|13|11.6|13|11.6|12.85|11.45|0
1661847900000|2022-08-30 08:25:00|13.01|11.61|12.94|11.54|13.01|11.61|12.92|11.52|0
1661848200000|2022-08-30 08:30:00|12.92|11.52|13.05|11.65|13.06|11.66|12.92|11.52|0
1661848500000|2022-08-30 08:35:00|13.04|11.64|13.06|11.66|13.08|11.68|13.03|11.63|0
1661848800000|2022-08-30 08:40:00|13.07|11.67|13.08|11.68|13.1|11.7|13.06|11.66|0
1661849100000|2022-08-30 08:45:00|13.09|11.69|13.09|11.69|13.1|11.7|13.05|11.65|0
1661849400000|2022-08-30 08:50:00|13.1|11.7|13.08|11.68|13.1|11.7|13.03|11.63|0
1661849700000|2022-08-30 08:55:00|13.07|11.67|12.91|11.51|13.09|11.69|12.9|11.5|0
1661850000000|2022-08-30 09:00:00|12.9|11.5|12.96|11.56|12.98|11.58|12.88|11.48|0
1661850300000|2022-08-30 09:05:00|12.97|11.57|13|11.6|13|11.6|12.96|11.56|0
1661850600000|2022-08-30 09:10:00|12.98|11.58|12.99|11.59|13.02|11.62|12.97|11.57|0
1661850900000|2022-08-30 09:15:00|12.98|11.58|13.04|11.64|13.07|11.67|12.97|11.57|0
1661851200000|2022-08-30 09:20:00|13.05|11.65|12.95|11.55|13.06|11.66|12.94|11.54|0
1661851500000|2022-08-30 09:25:00|12.94|11.54|12.96|11.56|12.99|11.59|12.93|11.53|0
1661851800000|2022-08-30 09:30:00|12.95|11.55|12.8|11.4|12.97|11.57|12.79|11.39|0
1661852100000|2022-08-30 09:35:00|12.79|11.39|12.8|11.4|12.83|11.43|12.78|11.38|0
1661852400000|2022-08-30 09:40:00|12.79|11.39|12.83|11.43|12.85|11.45|12.79|11.39|0
1661852700000|2022-08-30 09:45:00|12.84|11.44|12.89|11.49|12.92|11.52|12.83|11.43|0
1661853000000|2022-08-30 09:50:00|12.9|11.5|12.81|11.41|12.91|11.51|12.81|11.41|0
1661853300000|2022-08-30 09:55:00|12.8|11.4|12.84|11.44|12.86|11.46|12.8|11.4|0
1661853600000|2022-08-30 10:00:00|12.85|11.45|12.85|11.45|12.9|11.5|12.83|11.43|0
1661853900000|2022-08-30 10:05:00|12.86|11.46|12.74|11.34|12.86|11.46|12.72|11.32|0
1661854200000|2022-08-30 10:10:00|12.75|11.35|12.79|11.39|12.82|11.42|12.73|11.33|0
1661854500000|2022-08-30 10:15:00|12.8|11.4|12.86|11.46|12.86|11.46|12.8|11.4|0
1661854800000|2022-08-30 10:20:00|12.85|11.45|12.88|11.48|12.89|11.49|12.82|11.42|0
1661855100000|2022-08-30 10:25:00|12.89|11.49|12.82|11.42|12.89|11.49|12.82|11.42|0
1661855400000|2022-08-30 10:30:00|12.81|11.41|12.81|11.41|12.85|11.45|12.78|11.38|0
1661855700000|2022-08-30 10:35:00|12.83|11.43|12.87|11.47|12.87|11.47|12.81|11.41|0
1661856000000|2022-08-30 10:40:00|12.88|11.48|12.88|11.48|12.89|11.49|12.86|11.46|0
1661856300000|2022-08-30 10:45:00|12.89|11.49|12.9|11.5|12.92|11.52|12.87|11.47|0
1661856600000|2022-08-30 10:50:00|12.89|11.49|12.88|11.48|12.92|11.52|12.86|11.46|0
1661856900000|2022-08-30 10:55:00|12.89|11.49|12.96|11.56|12.96|11.56|12.87|11.47|0
1661857200000|2022-08-30 11:00:00|12.95|11.55|12.87|11.47|12.96|11.56|12.87|11.47|0
1661857500000|2022-08-30 11:05:00|12.88|11.48|12.95|11.55|12.95|11.55|12.86|11.46|0
1661857800000|2022-08-30 11:10:00|12.94|11.54|12.94|11.54|12.99|11.59|12.91|11.51|0
1661858100000|2022-08-30 11:15:00|12.95|11.55|12.91|11.51|12.95|11.55|12.89|11.49|0
1661858400000|2022-08-30 11:20:00|12.9|11.5|12.98|11.58|12.99|11.59|12.9|11.5|0
1661858700000|2022-08-30 11:25:00|12.99|11.59|12.98|11.58|13.05|11.65|12.97|11.57|0
1661859000000|2022-08-30 11:30:00|12.99|11.59|12.98|11.58|13.01|11.61|12.95|11.55|0
1661859300000|2022-08-30 11:35:00|12.99|11.59|13.03|11.63|13.03|11.63|12.96|11.56|0
1661859600000|2022-08-30 11:40:00|13.02|11.62|12.98|11.58|13.03|11.63|12.98|11.58|0
1661859900000|2022-08-30 11:45:00|12.97|11.57|12.99|11.59|13|11.6|12.92|11.52|0
1661860200000|2022-08-30 11:50:00|13.01|11.61|13.11|11.71|13.14|11.74|13.01|11.61|0
1661860500000|2022-08-30 11:55:00|13.12|11.72|13.11|11.71|13.17|11.77|13.1|11.7|0
1661860800000|2022-08-30 12:00:00|13.09|11.69|12.97|11.57|13.11|11.71|12.97|11.57|0
1661861100000|2022-08-30 12:05:00|12.96|11.56|13.07|11.67|13.07|11.67|12.96|11.56|0
1661861400000|2022-08-30 12:10:00|13.08|11.68|13.03|11.63|13.08|11.68|13|11.6|0
1661861700000|2022-08-30 12:15:00|13.02|11.62|13.11|11.71|13.12|11.72|12.98|11.58|0
1661862000000|2022-08-30 12:20:00|13.12|11.72|13.2|11.8|13.23|11.83|13.11|11.71|0
1661862300000|2022-08-30 12:25:00|13.19|11.79|13.25|11.85|13.3|11.9|13.18|11.78|0
1661862600000|2022-08-30 12:30:00|13.26|11.86|13.46|12.06|13.47|12.07|13.26|11.86|0
1661862900000|2022-08-30 12:35:00|13.45|12.05|13.34|11.94|13.46|12.06|13.32|11.92|0
1661863200000|2022-08-30 12:40:00|13.35|11.95|13.36|11.96|13.45|12.05|13.29|11.89|0
1661863500000|2022-08-30 12:45:00|13.35|11.95|13.4|12|13.4|12|13.28|11.88|0
1661863800000|2022-08-30 12:50:00|13.41|12.01|13.23|11.83|13.44|12.04|12.94|11.54|0
1661864100000|2022-08-30 12:55:00|13.21|11.81|12.94|11.54|13.25|11.85|12.81|11.41|0
1661864400000|2022-08-30 13:00:00|12.95|11.55|12.91|11.51|12.97|11.57|12.85|11.45|0
1661864700000|2022-08-30 13:05:00|12.9|11.5|12.99|11.59|13.03|11.63|12.89|11.49|0
1661865000000|2022-08-30 13:10:00|12.98|11.58|12.91|11.51|13.02|11.62|12.89|11.49|0
1661865300000|2022-08-30 13:15:00|12.9|11.5|13.03|11.63|13.06|11.66|12.9|11.5|0
1661865600000|2022-08-30 13:20:00|13.04|11.64|12.92|11.52|13.06|11.66|12.92|11.52|0
1661865900000|2022-08-30 13:25:00|12.95|11.55|13.01|11.61|13.03|11.63|12.92|11.52|0
1661866200000|2022-08-30 13:30:00|12.97|11.57|13.11|11.71|13.23|11.83|12.93|11.53|0
1661866500000|2022-08-30 13:35:00|13.09|11.69|12.91|11.51|13.23|11.83|12.9|11.5|0
1661866800000|2022-08-30 13:40:00|12.92|11.52|13.26|11.86|13.28|11.88|12.9|11.5|0
1661867100000|2022-08-30 13:45:00|13.24|11.84|13.77|11.26|14.02|12.04|13.19|11.23|0
1661867400000|2022-08-30 13:50:00|13.78|11.27|14.02|11.47|14.03|11.48|13.77|11.26|0
1661867700000|2022-08-30 13:55:00|14|11.45|14.07|11.51|14.15|11.57|13.92|11.39|0
1661868000000|2022-08-30 14:00:00|14.03|11.48|13.91|11.38|14.09|11.53|13.55|11.09|0
1661868300000|2022-08-30 14:05:00|13.9|11.37|14.32|11.72|14.47|11.84|13.9|11.37|0
1661868600000|2022-08-30 14:10:00|14.34|11.73|14.61|11.95|14.61|11.95|14.02|11.47|0
1661868900000|2022-08-30 14:15:00|14.62|11.96|14.26|11.67|14.62|11.96|14.25|11.66|0
1661869200000|2022-08-30 14:20:00|14.25|11.66|14.49|11.85|14.55|11.9|14.19|11.61|0
1661869500000|2022-08-30 14:25:00|14.48|11.87|14.35|11.74|14.51|11.87|14.24|11.65|0
1661869800000|2022-08-30 14:30:00|14.38|11.77|14.92|12.21|14.93|12.21|14.31|11.71|0
1661870100000|2022-08-30 14:35:00|14.93|12.23|15.06|12.32|15.17|12.41|14.71|12.04|0
1661870400000|2022-08-30 14:40:00|15.04|12.3|15.26|12.49|15.31|12.53|15.04|12.3|0
1661870700000|2022-08-30 14:45:00|15.25|12.48|15.91|13.03|15.96|13.08|15.25|12.48|0
1661871000000|2022-08-30 14:50:00|15.89|13.01|15.17|12.42|15.96|13.08|15.17|12.41|0
1661871300000|2022-08-30 14:55:00|15.18|12.43|14.9|12.19|15.21|12.45|14.9|12.19|0
1661871600000|2022-08-30 15:00:00|14.79|12.1|14.72|12.04|15.3|12.52|14.61|11.95|0
1661871900000|2022-08-30 15:05:00|14.73|12.05|14.69|12.02|14.79|12.1|14.48|11.84|0
1661872200000|2022-08-30 15:10:00|14.71|12.03|14.87|12.17|15|12.27|14.68|12.01|0
1661872500000|2022-08-30 15:15:00|14.89|12.18|14.37|11.76|14.89|12.18|14.36|11.75|0
1661872800000|2022-08-30 15:20:00|14.38|11.74|14.79|12.1|14.79|12.1|14.35|11.74|0
1661873100000|2022-08-30 15:25:00|14.8|12.11|14.79|12.1|14.98|12.25|14.56|11.91|0
1661873400000|2022-08-30 15:30:00|14.78|12.09|14.49|11.86|14.91|12.2|14.46|11.83|0
1661873700000|2022-08-30 15:35:00|14.51|11.87|14.8|12.11|14.85|12.15|14.48|11.85|0
1661874000000|2022-08-30 15:40:00|14.85|12.15|14.73|12.05|14.95|12.23|14.66|12|0
1661874300000|2022-08-30 15:45:00|14.79|12.1|15.01|12.28|15.03|12.3|14.79|12.1|0
1661874600000|2022-08-30 15:50:00|14.98|12.26|14.73|12.05|15.04|12.31|14.68|12.01|0
1661874900000|2022-08-30 15:55:00|14.75|12.07|14.79|12.1|14.81|12.12|14.61|11.95|0
1661875200000|2022-08-30 16:00:00|14.78|12.11|14.71|12.03|14.85|12.15|14.54|11.9|0
1661875500000|2022-08-30 16:05:00|14.7|12.02|14.55|11.9|14.73|12.05|14.38|11.77|0
1661875800000|2022-08-30 16:10:00|14.57|11.92|14.42|11.8|14.69|12.02|14.42|11.79|0
1661876100000|2022-08-30 16:15:00|14.43|11.81|14.51|11.87|14.57|11.92|14.21|11.62|0
1661876400000|2022-08-30 16:20:00|14.56|11.91|14.71|12.04|14.75|12.07|14.5|11.86|0
1661876700000|2022-08-30 16:25:00|14.72|12.05|14.73|12.05|14.9|12.19|14.72|12.05|0
1661877000000|2022-08-30 16:30:00|14.74|12.06|15.08|12.34|15.08|12.34|14.72|12.05|0
1661877300000|2022-08-30 16:35:00|15.09|12.35|14.89|12.18|15.09|12.35|14.87|12.16|0
1661877600000|2022-08-30 16:40:00|14.9|12.19|15.29|12.51|15.33|12.54|14.82|12.12|0
1661877900000|2022-08-30 16:45:00|15.31|12.52|15.25|12.47|15.42|12.61|15.21|12.44|0
1661878200000|2022-08-30 16:50:00|15.23|12.46|15.13|12.38|15.26|12.48|15.09|12.34|0
1661878500000|2022-08-30 16:55:00|15.11|12.36|15.2|12.43|15.2|12.43|15.05|12.31|0
1661878800000|2022-08-30 17:00:00|15.21|12.44|15.18|12.42|15.25|12.48|15.1|12.35|0
1661879100000|2022-08-30 17:05:00|15.17|12.43|15.3|12.52|15.34|12.55|15.06|12.32|0
1661879400000|2022-08-30 17:10:00|15.33|12.54|15.6|12.77|15.6|12.77|15.26|12.49|0
1661879700000|2022-08-30 17:15:00|15.59|12.76|15.61|12.77|15.63|12.78|15.25|12.48|0
1661880000000|2022-08-30 17:20:00|15.6|12.76|15.67|12.82|15.72|12.86|15.55|12.73|0
1661880300000|2022-08-30 17:25:00|15.68|12.83|15.5|12.68|15.7|12.84|15.49|12.68|0
1661880600000|2022-08-30 17:30:00|15.47|12.66|15.49|12.67|15.55|12.72|15.32|12.53|0
1661880900000|2022-08-30 17:35:00|15.48|12.66|15.54|12.71|15.66|12.81|15.44|12.63|0
1661881200000|2022-08-30 17:40:00|15.55|12.72|15.87|12.99|15.88|13|15.49|12.67|0
1661881500000|2022-08-30 17:45:00|15.89|13.01|15.45|12.64|15.93|13.05|15.44|12.63|0
1661881800000|2022-08-30 17:50:00|15.48|12.66|15.3|12.52|15.52|12.7|15.22|12.45|0
1661882100000|2022-08-30 17:55:00|15.29|12.51|15.37|12.58|15.4|12.6|15.22|12.46|0
1661882400000|2022-08-30 18:00:00|15.36|12.57|15.21|12.45|15.51|12.69|15.18|12.42|0
1661882700000|2022-08-30 18:05:00|15.22|12.48|15.07|12.33|15.54|12.72|14.92|12.2|0
1661883000000|2022-08-30 18:10:00|15.06|12.32|14.99|12.27|15.09|12.35|14.88|12.18|0
1661883300000|2022-08-30 18:15:00|14.97|12.25|15.04|12.31|15.05|12.31|14.88|12.18|0
1661883600000|2022-08-30 18:20:00|15.03|12.3|15.03|12.3|15.17|12.41|14.94|12.22|0
1661883900000|2022-08-30 18:25:00|14.99|12.26|15.27|12.49|15.31|12.52|14.99|12.26|0
1661884200000|2022-08-30 18:30:00|15.32|12.53|15.02|12.29|15.32|12.53|14.95|12.23|0
1661884500000|2022-08-30 18:35:00|15.01|12.28|15.02|12.29|15.2|12.44|14.99|12.26|0
1661884800000|2022-08-30 18:40:00|15|12.27|15.46|12.65|15.49|12.68|14.97|12.25|0
1661885100000|2022-08-30 18:45:00|15.48|12.67|15.37|12.58|15.48|12.67|15.35|12.56|0
1661885400000|2022-08-30 18:50:00|15.36|12.57|15.4|12.6|15.48|12.67|15.31|12.53|0
1661885700000|2022-08-30 18:55:00|15.37|12.58|15.34|12.55|15.53|12.71|15.21|12.44|0
1661886000000|2022-08-30 19:00:00|15.38|12.58|15.11|12.36|15.38|12.58|14.93|12.22|0
1661886300000|2022-08-30 19:05:00|15.09|12.35|14.77|12.08|15.12|12.37|14.77|12.08|0
1661886600000|2022-08-30 19:10:00|14.76|12.07|14.69|12.02|14.79|12.1|14.54|11.89|0
1661886900000|2022-08-30 19:15:00|14.67|12|14.72|12.04|14.87|12.17|14.6|11.95|0
1661887200000|2022-08-30 19:20:00|14.73|12.05|14.54|11.89|14.93|12.22|14.52|11.88|0
1661887500000|2022-08-30 19:25:00|14.55|11.9|14.09|12.69|14.7|12.73|13.99|11.89|0
1661887800000|2022-08-30 19:30:00|14.08|12.68|14.33|12.93|14.47|13.07|14.08|12.68|0
1661888100000|2022-08-30 19:35:00|14.3|12.9|14.2|12.8|14.33|12.93|14.17|12.77|0
1661888400000|2022-08-30 19:40:00|14.22|12.82|14.12|12.72|14.22|12.82|13.97|12.57|0
1661888700000|2022-08-30 19:45:00|14.13|12.73|14.48|13.08|14.57|13.17|14.1|12.7|0
1661889000000|2022-08-30 19:50:00|14.43|13.03|14.25|12.85|14.46|13.06|14.04|12.64|0
1661889300000|2022-08-30 19:55:00|14.21|12.81|14|12.6|14.25|12.85|13.86|12.46|0
1661889600000|2022-08-30 20:00:00|13.97|12.57|13.98|12.58|14|12.6|13.86|12.46|0
1661889900000|2022-08-30 20:05:00|13.99|12.59|13.99|12.59|14.01|12.61|13.95|12.55|0
1661890200000|2022-08-30 20:10:00|14|12.6|13.86|12.46|14|12.6|13.77|12.37|0
1661890500000|2022-08-30 20:15:00|14|12.4|14.04|12.44|14.05|12.45|13.98|12.38|0
1661890800000|2022-08-30 20:20:00|14.03|12.43|14.06|12.46|14.07|12.47|14.03|12.43|0
1661891100000|2022-08-30 20:25:00|14.07|12.47|14.01|12.41|14.07|12.47|14|12.4|0
1661891400000|2022-08-30 20:30:00|14|12.4|13.96|12.36|14.01|12.41|13.96|12.36|0
1661891700000|2022-08-30 20:35:00|13.97|12.37|14.01|12.41|14.01|12.41|13.96|12.36|0
1661892000000|2022-08-30 20:40:00|14|12.4|14.03|12.43|14.15|12.55|13.82|12.22|0
1661892300000|2022-08-30 20:45:00|14.02|12.42|14.05|12.45|14.07|12.47|13.98|12.38|0
1661892600000|2022-08-30 20:50:00|14.04|12.44|14.05|12.45|14.12|12.52|14.04|12.44|0
1661892900000|2022-08-30 20:55:00|14.04|12.44|14.04|12.44|14.06|12.46|14.02|12.42|0
1661893200000|2022-08-30 21:00:00|14.05|12.45|14.06|12.46|14.06|12.46|14.04|12.44|0
1661893500000|2022-08-30 21:05:00|14.05|12.45|14.08|12.48|14.08|12.48|14.05|12.45|0
1661893800000|2022-08-30 21:10:00|14.09|12.49|14.08|12.48|14.09|12.49|14.08|12.48|0
1661894100000|2022-08-30 21:15:00|14.07|12.47|14.07|12.47|14.07|12.47|14.06|12.46|0
1661894400000|2022-08-30 21:20:00|14.06|12.46|14.07|12.47|14.08|12.48|14.06|12.46|0
1661894700000|2022-08-30 21:25:00|14.06|12.46|14.06|12.46|14.06|12.46|14.05|12.45|0
1661895000000|2022-08-30 21:30:00|14.07|12.47|14.07|12.47|14.08|12.48|14.07|12.47|0
1661895300000|2022-08-30 21:35:00|14.08|12.48|14.08|12.48|14.08|12.48|14.07|12.47|0
1661895600000|2022-08-30 21:40:00|14.07|12.47|14.06|12.46|14.07|12.47|14.06|12.46|0
1661895900000|2022-08-30 21:45:00|14.05|12.45|14.07|12.47|14.07|12.47|14.05|12.45|0
1661896200000|2022-08-30 21:50:00|14.06|12.46|14.06|12.46|14.07|12.47|14.06|12.46|0
1661896500000|2022-08-30 21:55:00|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1661896800000|2022-08-30 22:00:00|14|12.4|14.06|12.46|14.08|12.48|13.96|12.36|0
1661897100000|2022-08-30 22:05:00|14.05|12.45|14.08|12.48|14.12|12.52|14.04|12.44|0
1661897400000|2022-08-30 22:10:00|14.07|12.47|14.07|12.47|14.08|12.48|14.02|12.42|0
1661897700000|2022-08-30 22:15:00|14.08|12.48|14.07|12.47|14.13|12.53|14.06|12.46|0
1661898000000|2022-08-30 22:20:00|14.08|12.48|14.09|12.49|14.12|12.52|14.07|12.47|0
1661898300000|2022-08-30 22:25:00|14.1|12.5|14.11|12.51|14.12|12.52|14.08|12.48|0
1661898600000|2022-08-30 22:30:00|14.1|12.5|14.04|12.44|14.1|12.5|14.01|12.41|0
1661898900000|2022-08-30 22:35:00|14.03|12.43|13.99|12.39|14.07|12.47|13.99|12.39|0
1661899200000|2022-08-30 22:40:00|14|12.4|13.96|12.36|14|12.4|13.96|12.36|0
1661899500000|2022-08-30 22:45:00|13.97|12.37|13.96|12.36|13.99|12.39|13.94|12.34|0
1661899800000|2022-08-30 22:50:00|13.95|12.35|13.96|12.36|13.96|12.36|13.9|12.3|0
1661900100000|2022-08-30 22:55:00|13.97|12.37|13.94|12.34|13.98|12.38|13.92|12.32|0
1661900400000|2022-08-30 23:00:00|13.95|12.35|13.95|12.35|13.95|12.35|13.91|12.31|0
1661900700000|2022-08-30 23:05:00|13.96|12.36|13.97|12.37|13.98|12.38|13.95|12.35|0
1661901000000|2022-08-30 23:10:00|13.98|12.38|14.04|12.44|14.07|12.47|13.94|12.34|0
1661901300000|2022-08-30 23:15:00|14.03|12.43|14.04|12.44|14.05|12.45|14|12.4|0
1661901600000|2022-08-30 23:20:00|14.05|12.45|14.04|12.44|14.05|12.45|14.03|12.43|0
1661901900000|2022-08-30 23:25:00|14.03|12.43|14.03|12.43|14.07|12.47|14.02|12.42|0
1661902200000|2022-08-30 23:30:00|14.04|12.44|14.1|12.5|14.15|12.55|14.04|12.44|0
1661902500000|2022-08-30 23:35:00|14.12|12.52|14.09|12.49|14.13|12.53|14.06|12.46|0
1661902800000|2022-08-30 23:40:00|14.08|12.48|14.06|12.46|14.08|12.48|14.04|12.44|0
1661903100000|2022-08-30 23:45:00|14.05|12.45|13.97|12.37|14.06|12.46|13.96|12.36|0
1661903400000|2022-08-30 23:50:00|13.96|12.36|13.97|12.37|14.01|12.41|13.95|12.35|0
1661903700000|2022-08-30 23:55:00|13.98|12.38|13.88|12.28|13.98|12.38|13.88|12.28|0
1661904000000|2022-08-31 00:00:00|13.87|12.27|13.77|12.17|13.9|12.3|13.77|12.17|0
1661904300000|2022-08-31 00:05:00|13.78|12.18|13.62|12.02|13.81|12.21|13.61|12.01|0
1661904600000|2022-08-31 00:10:00|13.63|12.03|13.67|12.07|13.69|12.09|13.59|11.99|0
1661904900000|2022-08-31 00:15:00|13.66|12.06|13.68|12.08|13.72|12.12|13.66|12.06|0
1661905200000|2022-08-31 00:20:00|13.67|12.07|13.64|12.04|13.72|12.12|13.64|12.04|0
1661905500000|2022-08-31 00:25:00|13.65|12.05|13.65|12.05|13.68|12.08|13.61|12.01|0
1661905800000|2022-08-31 00:30:00|13.64|12.04|13.65|12.05|13.66|12.06|13.58|11.98|0
1661906100000|2022-08-31 00:35:00|13.66|12.06|13.64|12.04|13.71|12.11|13.64|12.04|0
1661906400000|2022-08-31 00:40:00|13.63|12.03|13.48|11.88|13.64|12.04|13.47|11.87|0
1661906700000|2022-08-31 00:45:00|13.49|11.89|13.47|11.87|13.49|11.89|13.42|11.82|0
1661907000000|2022-08-31 00:50:00|13.48|11.88|13.49|11.89|13.5|11.9|13.47|11.87|0
1661907300000|2022-08-31 00:55:00|13.5|11.9|13.48|11.88|13.51|11.91|13.47|11.87|0
1661907600000|2022-08-31 01:00:00|13.49|11.89|13.54|11.94|13.55|11.95|13.47|11.87|0
1661907900000|2022-08-31 01:05:00|13.55|11.95|13.51|11.91|13.57|11.97|13.5|11.9|0
1661908200000|2022-08-31 01:10:00|13.5|11.9|13.48|11.88|13.54|11.94|13.48|11.88|0
1661908500000|2022-08-31 01:15:00|13.49|11.89|13.49|11.89|13.55|11.95|13.49|11.89|0
1661908800000|2022-08-31 01:20:00|13.5|11.9|13.53|11.93|13.54|11.94|13.47|11.87|0
1661909100000|2022-08-31 01:25:00|13.52|11.92|13.5|11.9|13.53|11.93|13.47|11.87|0
1661909400000|2022-08-31 01:30:00|13.49|11.89|13.36|11.76|13.49|11.89|13.36|11.76|0
1661909700000|2022-08-31 01:35:00|13.37|11.77|13.38|11.78|13.4|11.8|13.35|11.75|0
1661910000000|2022-08-31 01:40:00|13.36|11.76|13.38|11.78|13.38|11.78|13.31|11.71|0
1661910300000|2022-08-31 01:45:00|13.37|11.77|13.41|11.81|13.43|11.83|13.37|11.77|0
1661910600000|2022-08-31 01:50:00|13.4|11.8|13.46|11.86|13.46|11.86|13.39|11.79|0
1661910900000|2022-08-31 01:55:00|13.45|11.85|13.44|11.84|13.46|11.86|13.41|11.81|0
1661911200000|2022-08-31 02:00:00|13.43|11.83|13.35|11.75|13.43|11.83|13.35|11.75|0
1661911500000|2022-08-31 02:05:00|13.34|11.74|13.37|11.77|13.4|11.8|13.34|11.74|0
1661911800000|2022-08-31 02:10:00|13.38|11.78|13.4|11.8|13.43|11.83|13.37|11.77|0
1661912100000|2022-08-31 02:15:00|13.38|11.78|13.35|11.75|13.41|11.81|13.35|11.75|0
1661912400000|2022-08-31 02:20:00|13.36|11.76|13.4|11.8|13.42|11.82|13.35|11.75|0
1661912700000|2022-08-31 02:25:00|13.41|11.81|13.37|11.77|13.42|11.82|13.35|11.75|0
1661913000000|2022-08-31 02:30:00|13.36|11.76|13.35|11.75|13.36|11.76|13.31|11.71|0
1661913300000|2022-08-31 02:35:00|13.36|11.76|13.24|11.64|13.37|11.77|13.21|11.61|0
1661913600000|2022-08-31 02:40:00|13.25|11.65|13.29|11.69|13.29|11.69|13.24|11.64|0
1661913900000|2022-08-31 02:45:00|13.28|11.68|13.27|11.67|13.29|11.69|13.25|11.65|0
1661914200000|2022-08-31 02:50:00|13.26|11.66|13.3|11.7|13.3|11.7|13.26|11.66|0
1661914500000|2022-08-31 02:55:00|13.31|11.71|13.3|11.7|13.33|11.73|13.28|11.68|0
1661914800000|2022-08-31 03:00:00|13.31|11.71|13.3|11.7|13.35|11.75|13.3|11.7|0
1661915100000|2022-08-31 03:05:00|13.29|11.69|13.29|11.69|13.31|11.71|13.28|11.68|0
1661915400000|2022-08-31 03:10:00|13.28|11.68|13.23|11.63|13.29|11.69|13.21|11.61|0
1661915700000|2022-08-31 03:15:00|13.24|11.64|13.26|11.66|13.27|11.67|13.23|11.63|0
1661916000000|2022-08-31 03:20:00|13.25|11.65|13.04|11.44|13.26|11.66|12.93|11.33|0
1661916300000|2022-08-31 03:25:00|13.02|11.42|13.04|11.44|13.09|11.49|13.02|11.42|0
1661916600000|2022-08-31 03:30:00|13.03|11.43|12.99|11.39|13.07|11.47|12.99|11.39|0
1661916900000|2022-08-31 03:35:00|12.98|11.38|12.99|11.39|13.01|11.41|12.94|11.34|0
1661917200000|2022-08-31 03:40:00|13|11.4|13.05|11.45|13.06|11.46|13|11.4|0
1661917500000|2022-08-31 03:45:00|13.04|11.44|13.06|11.46|13.07|11.47|13.03|11.43|0
1661917800000|2022-08-31 03:50:00|13.07|11.47|13.07|11.47|13.09|11.49|13.06|11.46|0
1661918100000|2022-08-31 03:55:00|13.08|11.48|13.05|11.45|13.09|11.49|13.05|11.45|0
1661918400000|2022-08-31 04:00:00|13.04|11.44|13.01|11.41|13.05|11.45|13|11.4|0
1661918700000|2022-08-31 04:05:00|13|11.4|13.04|11.44|13.04|11.44|13|11.4|0
1661919000000|2022-08-31 04:10:00|13.03|11.43|13|11.4|13.04|11.44|13|11.4|0
1661919300000|2022-08-31 04:15:00|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1661919600000|2022-08-31 04:20:00|13.01|11.41|13|11.4|13.01|11.41|12.99|11.39|0
1661919900000|2022-08-31 04:25:00|12.99|11.39|13.04|11.44|13.04|11.44|12.99|11.39|0
1661920200000|2022-08-31 04:30:00|13.03|11.43|12.92|11.32|13.06|11.46|12.92|11.32|0
1661920500000|2022-08-31 04:35:00|12.9|11.3|12.83|11.23|12.9|11.3|12.74|11.14|0
1661920800000|2022-08-31 04:40:00|12.82|11.22|12.82|11.22|12.84|11.24|12.79|11.19|0
1661921100000|2022-08-31 04:45:00|12.83|11.23|12.87|11.27|12.87|11.27|12.83|11.23|0
1661921400000|2022-08-31 04:50:00|12.86|11.26|12.87|11.27|12.89|11.29|12.86|11.26|0
1661921700000|2022-08-31 04:55:00|12.88|11.28|12.88|11.28|12.91|11.31|12.86|11.26|0
1661922000000|2022-08-31 05:00:00|12.86|11.26|12.92|11.32|12.92|11.32|12.86|11.26|0
1661922300000|2022-08-31 05:05:00|12.93|11.33|13.01|11.41|13.05|11.45|12.91|11.31|0
1661922600000|2022-08-31 05:10:00|13|11.4|12.94|11.34|13.01|11.41|12.92|11.32|0
1661922900000|2022-08-31 05:15:00|12.93|11.33|12.94|11.34|12.96|11.36|12.91|11.31|0
1661923200000|2022-08-31 05:20:00|12.93|11.33|12.88|11.28|12.97|11.37|12.87|11.27|0
1661923500000|2022-08-31 05:25:00|12.87|11.27|12.93|11.33|12.94|11.34|12.82|11.22|0
1661923800000|2022-08-31 05:30:00|12.94|11.34|12.94|11.34|12.97|11.37|12.93|11.33|0
1661924100000|2022-08-31 05:35:00|12.95|11.35|12.96|11.36|12.98|11.38|12.95|11.35|0
1661924400000|2022-08-31 05:40:00|12.97|11.37|13.06|11.46|13.07|11.47|12.96|11.36|0
1661924700000|2022-08-31 05:45:00|13.07|11.47|13.11|11.51|13.14|11.54|13.06|11.46|0
1661925000000|2022-08-31 05:50:00|13.1|11.5|13.14|11.54|13.15|11.55|13.06|11.46|0
1661925300000|2022-08-31 05:55:00|13.13|11.53|13.06|11.46|13.15|11.55|13.05|11.45|0
1661925600000|2022-08-31 06:00:00|13.07|11.47|13.1|11.5|13.11|11.51|12.96|11.36|0
1661925900000|2022-08-31 06:05:00|13.09|11.49|12.98|11.38|13.09|11.49|12.98|11.38|0
1661926200000|2022-08-31 06:10:00|12.99|11.39|13.19|11.59|13.66|12.06|12.95|11.35|0
1661926500000|2022-08-31 06:15:00|13.23|11.63|13.39|11.79|13.39|11.79|13.22|11.62|0
1661926800000|2022-08-31 06:20:00|13.38|11.78|13.38|11.78|13.41|11.81|13.34|11.74|0
1661927100000|2022-08-31 06:25:00|13.39|11.79|13.38|11.78|13.4|11.8|13.35|11.75|0
1661927400000|2022-08-31 06:30:00|13.39|11.79|13.41|11.81|13.47|11.87|13.38|11.78|0
1661927700000|2022-08-31 06:35:00|13.42|11.82|13.37|11.77|13.45|11.85|13.37|11.77|0
1661928000000|2022-08-31 06:40:00|13.38|11.78|13.43|11.83|13.48|11.88|13.38|11.78|0
1661928300000|2022-08-31 06:45:00|13.42|11.82|13.38|11.78|13.43|11.83|13.35|11.75|0
1661928600000|2022-08-31 06:50:00|13.4|11.8|13.41|11.81|13.43|11.83|13.35|11.75|0
1661928900000|2022-08-31 06:55:00|13.39|11.79|13.38|11.78|13.42|11.82|13.36|11.76|0
1661929200000|2022-08-31 07:00:00|13.37|11.77|13.37|11.77|13.39|11.79|13.27|11.67|0
1661929500000|2022-08-31 07:05:00|13.26|11.86|13.36|11.96|13.44|12.04|13.22|11.82|0
1661929800000|2022-08-31 07:10:00|13.35|11.95|13.31|11.91|13.46|12.06|13.31|11.91|0
1661930100000|2022-08-31 07:15:00|13.32|11.92|13.22|11.82|13.32|11.92|13.22|11.82|0
1661930400000|2022-08-31 07:20:00|13.23|11.83|13.26|11.86|13.36|11.96|13.23|11.83|0
1661930700000|2022-08-31 07:25:00|13.25|11.85|13.39|11.99|13.44|12.04|13.25|11.85|0
1661931000000|2022-08-31 07:30:00|13.42|12.02|13.51|12.11|13.52|12.12|13.41|12.01|0
1661931300000|2022-08-31 07:35:00|13.5|12.1|13.52|12.12|13.63|12.23|13.45|12.05|0
1661931600000|2022-08-31 07:40:00|13.54|12.14|13.67|12.27|13.69|12.29|13.5|12.1|0
1661931900000|2022-08-31 07:45:00|13.69|12.29|13.75|12.35|13.8|12.4|13.68|12.28|0
1661932200000|2022-08-31 07:50:00|13.74|12.34|13.73|12.33|13.8|12.4|13.7|12.3|0
1661932500000|2022-08-31 07:55:00|13.74|12.34|13.74|12.34|13.75|12.35|13.62|12.22|0
1661932800000|2022-08-31 08:00:00|13.75|12.35|13.67|12.27|13.81|12.41|13.58|12.18|0
1661933100000|2022-08-31 08:05:00|13.68|12.28|13.78|12.38|13.79|12.39|13.66|12.26|0
1661933400000|2022-08-31 08:10:00|13.77|12.37|13.76|12.36|13.79|12.39|13.69|12.29|0
1661933700000|2022-08-31 08:15:00|13.79|12.39|13.67|12.27|13.82|12.42|13.66|12.26|0
1661934000000|2022-08-31 08:20:00|13.68|12.28|13.9|12.5|13.96|12.56|13.68|12.28|0
1661934300000|2022-08-31 08:25:00|13.91|12.51|13.85|12.45|13.96|12.56|13.2|11.8|0
1661934600000|2022-08-31 08:30:00|13.87|12.47|13.95|12.55|13.97|12.57|13.83|12.43|0
1661934900000|2022-08-31 08:35:00|13.96|12.56|13.84|12.44|13.98|12.58|13.82|12.42|0
1661935200000|2022-08-31 08:40:00|13.83|12.43|13.76|12.36|13.89|12.49|13.74|12.34|0
1661935500000|2022-08-31 08:45:00|13.75|12.35|13.64|12.24|13.75|12.35|13.6|12.2|0
1661935800000|2022-08-31 08:50:00|13.63|12.23|13.69|12.29|13.71|12.31|13.63|12.23|0
1661936100000|2022-08-31 08:55:00|13.68|12.28|13.8|12.4|13.82|12.42|13.65|12.25|0
1661936400000|2022-08-31 09:00:00|13.85|12.45|13.95|12.55|13.97|12.57|13.82|12.42|0
1661936700000|2022-08-31 09:05:00|13.96|12.56|14.02|12.62|14.05|12.65|13.92|12.52|0
1661937000000|2022-08-31 09:10:00|14.03|12.63|14.14|12.74|14.16|12.76|13.98|12.58|0
1661937300000|2022-08-31 09:15:00|14.13|12.73|14.05|12.65|14.16|12.76|13.98|12.58|0
1661937600000|2022-08-31 09:20:00|14.04|12.64|14.01|12.61|14.08|12.68|13.99|12.59|0
1661937900000|2022-08-31 09:25:00|14.02|12.62|14.13|12.73|14.15|12.75|14|12.6|0
1661938200000|2022-08-31 09:30:00|14.14|12.74|14.07|12.67|14.16|12.76|14.05|12.65|0
1661938500000|2022-08-31 09:35:00|14.08|12.68|14.15|12.75|14.17|12.77|14|12.6|0
1661938800000|2022-08-31 09:40:00|14.16|12.76|13.99|12.59|14.16|12.76|13.99|12.59|0
1661939100000|2022-08-31 09:45:00|14|12.6|14.1|12.7|14.17|12.77|13.96|12.56|0
1661939400000|2022-08-31 09:50:00|14.08|12.68|13.97|12.57|14.11|12.71|13.96|12.56|0
1661939700000|2022-08-31 09:55:00|14|12.6|14.06|12.66|14.1|12.7|14|12.6|0
1661940000000|2022-08-31 10:00:00|14.05|12.65|14.04|12.64|14.15|12.75|14|12.6|0
1661940300000|2022-08-31 10:05:00|14.07|12.67|14.01|12.61|14.08|12.68|13.99|12.59|0
1661940600000|2022-08-31 10:10:00|13.99|12.59|13.83|12.43|14.01|12.61|13.82|12.42|0
1661940900000|2022-08-31 10:15:00|13.82|12.42|13.83|12.43|13.87|12.47|13.75|12.35|0
1661941200000|2022-08-31 10:20:00|13.81|12.41|13.66|12.26|13.84|12.44|13.66|12.26|0
1661941500000|2022-08-31 10:25:00|13.67|12.27|13.69|12.29|13.72|12.32|13.63|12.23|0
1661941800000|2022-08-31 10:30:00|13.68|12.28|13.85|12.45|13.87|12.47|13.68|12.28|0
1661942100000|2022-08-31 10:35:00|13.83|12.43|13.63|12.23|13.85|12.45|13.62|12.22|0
1661942400000|2022-08-31 10:40:00|13.62|12.22|13.59|12.19|13.67|12.27|13.58|12.18|0
1661942700000|2022-08-31 10:45:00|13.6|12.2|13.51|12.11|13.67|12.27|13.51|12.11|0
1661943000000|2022-08-31 10:50:00|13.54|12.14|13.37|11.97|13.54|12.14|13.35|11.95|0
1661943300000|2022-08-31 10:55:00|13.36|11.96|13.58|12.18|13.58|12.18|13.36|11.96|0
1661943600000|2022-08-31 11:00:00|13.56|12.16|13.46|12.06|13.6|12.2|13.44|12.04|0
1661943900000|2022-08-31 11:05:00|13.47|12.07|13.58|12.18|13.59|12.19|13.45|12.05|0
1661944200000|2022-08-31 11:10:00|13.59|12.19|13.59|12.19|13.65|12.25|13.53|12.13|0
1661944500000|2022-08-31 11:15:00|13.6|12.2|13.41|12.01|13.64|12.24|13.4|12|0
1661944800000|2022-08-31 11:20:00|13.4|12|13.43|12.03|13.47|12.07|13.36|11.96|0
1661945100000|2022-08-31 11:25:00|13.44|12.04|13.55|12.15|13.57|12.17|13.41|12.01|0
1661945400000|2022-08-31 11:30:00|13.53|12.13|13.62|12.22|13.62|12.22|13.49|12.09|0
1661945700000|2022-08-31 11:35:00|13.61|12.21|13.69|12.29|13.69|12.29|13.54|12.14|0
1661946000000|2022-08-31 11:40:00|13.67|12.27|13.65|12.25|13.68|12.28|13.6|12.2|0
1661946300000|2022-08-31 11:45:00|13.64|12.24|13.71|12.31|13.73|12.33|13.63|12.23|0
1661946600000|2022-08-31 11:50:00|13.7|12.3|13.63|12.23|13.74|12.34|13.6|12.2|0
1661946900000|2022-08-31 11:55:00|13.64|12.24|13.53|12.13|13.64|12.24|13.51|12.11|0
1661947200000|2022-08-31 12:00:00|13.54|12.14|13.38|11.98|13.62|12.22|13.38|11.98|0
1661947500000|2022-08-31 12:05:00|13.37|11.97|13.4|12|13.45|12.05|13.33|11.93|0
1661947800000|2022-08-31 12:10:00|13.41|12.01|13.44|12.04|13.45|12.05|13.35|11.95|0
1661948100000|2022-08-31 12:15:00|13.42|12.02|13.28|11.88|13.42|12.02|13.22|11.82|0
1661948400000|2022-08-31 12:20:00|13.26|11.86|13.46|12.06|13.46|12.06|13.24|11.84|0
1661948700000|2022-08-31 12:25:00|13.45|12.05|13.38|11.98|13.47|12.07|13.34|11.94|0
1661949000000|2022-08-31 12:30:00|13.36|11.96|13.52|12.12|13.54|12.14|13.36|11.96|0
1661949300000|2022-08-31 12:35:00|13.53|12.13|13.45|12.05|13.54|12.14|13.38|11.98|0
1661949600000|2022-08-31 12:40:00|13.46|12.06|13.5|12.1|13.57|12.17|13.41|12.01|0
1661949900000|2022-08-31 12:45:00|13.47|12.07|13.3|11.9|13.52|12.12|13.3|11.9|0
1661950200000|2022-08-31 12:50:00|13.31|11.91|13.27|11.87|13.31|11.91|13.21|11.81|0
1661950500000|2022-08-31 12:55:00|13.24|11.84|13.3|11.9|13.33|11.93|13.23|11.83|0
1661950800000|2022-08-31 13:00:00|13.29|11.89|13.25|11.85|13.33|11.93|13.22|11.82|0
1661951100000|2022-08-31 13:05:00|13.24|11.84|13.2|11.8|13.29|11.89|13.18|11.78|0
1661951400000|2022-08-31 13:10:00|13.21|11.81|13.24|11.84|13.52|12.12|12.96|11.56|0
1661951700000|2022-08-31 13:15:00|13.25|11.85|13.21|11.81|13.38|11.98|13.18|11.78|0
1661952000000|2022-08-31 13:20:00|13.19|11.79|13.19|11.79|13.23|11.83|13.12|11.72|0
1661952300000|2022-08-31 13:25:00|13.22|11.82|13.37|11.97|13.38|11.98|13.22|11.82|0
1661952600000|2022-08-31 13:30:00|13.39|11.99|13.55|12.15|13.71|12.31|13.31|11.91|0
1661952900000|2022-08-31 13:35:00|13.59|12.19|13.44|12.04|13.71|12.31|13.39|11.99|0
1661953200000|2022-08-31 13:40:00|13.42|12.02|12.84|11.44|13.42|12.02|12.84|11.44|0
1661953500000|2022-08-31 13:45:00|12.92|11.52|12.88|11.48|13.07|11.67|12.73|11.33|0
1661953800000|2022-08-31 13:50:00|12.92|11.52|12.44|11.04|13.35|11.95|12.43|11.03|0
1661954100000|2022-08-31 13:55:00|12.46|11.06|13.11|11.71|13.13|11.73|12.44|11.04|0
1661954400000|2022-08-31 14:00:00|13.12|11.72|13.33|11.93|13.34|11.94|13.12|11.72|0
1661954700000|2022-08-31 14:05:00|13.38|11.98|13.42|12.02|13.42|12.02|13.2|11.8|0
1661955000000|2022-08-31 14:10:00|13.46|12.06|13.33|11.93|13.46|12.06|13.1|11.7|0
1661955300000|2022-08-31 14:15:00|13.35|11.95|13.29|11.89|13.89|12.49|13.29|11.89|0
1661955600000|2022-08-31 14:20:00|13.28|11.88|13.44|12.04|13.56|12.16|13.21|11.81|0
1661955900000|2022-08-31 14:25:00|13.43|12.03|13.57|12.17|13.65|12.25|13.29|11.89|0
1661956200000|2022-08-31 14:30:00|13.59|12.19|13.51|12.11|13.69|12.29|13.41|12.01|0
1661956500000|2022-08-31 14:35:00|13.53|12.13|13.69|12.29|13.72|12.32|13.35|11.95|0
1661956800000|2022-08-31 14:40:00|13.66|12.26|13.24|11.84|13.73|12.33|13.24|11.84|0
1661957100000|2022-08-31 14:45:00|13.25|11.85|13.16|11.76|13.64|12.24|13.1|11.7|0
1661957400000|2022-08-31 14:50:00|13.17|11.77|13.06|11.66|13.41|12.01|13.03|11.63|0
1661957700000|2022-08-31 14:55:00|13.09|11.69|13.23|11.83|13.28|11.88|13.06|11.66|0
1661958000000|2022-08-31 15:00:00|13.24|11.84|13.45|12.05|13.55|12.15|13.22|11.82|0
1661958300000|2022-08-31 15:05:00|13.46|12.06|13.53|12.13|13.74|12.34|13.43|12.03|0
1661958600000|2022-08-31 15:10:00|13.54|12.14|13.55|12.15|13.69|12.29|13.54|12.14|0
1661958900000|2022-08-31 15:15:00|13.58|12.18|13.39|11.99|13.7|12.3|13.39|11.99|0
1661959200000|2022-08-31 15:20:00|13.4|12|13.37|11.97|13.49|12.09|13.31|11.91|0
1661959500000|2022-08-31 15:25:00|13.38|11.98|13.46|12.06|13.5|12.1|13.25|11.85|0
1661959800000|2022-08-31 15:30:00|13.47|12.07|13.34|11.94|13.6|12.2|13.29|11.89|0
1661960100000|2022-08-31 15:35:00|13.37|11.97|13.05|11.65|13.4|12|13.05|11.65|0
1661960400000|2022-08-31 15:40:00|13.07|11.67|12.93|11.53|13.11|11.71|12.88|11.48|0
1661960700000|2022-08-31 15:45:00|12.92|11.52|13.15|11.75|13.19|11.79|12.89|11.49|0
1661961000000|2022-08-31 15:50:00|13.14|11.74|13.12|11.72|13.16|11.76|13.05|11.65|0
1661961300000|2022-08-31 15:55:00|13.11|11.71|12.97|11.57|13.11|11.71|12.88|11.48|0
1661961600000|2022-08-31 16:00:00|12.96|11.56|13.01|11.61|13.06|11.66|12.9|11.5|0
1661961900000|2022-08-31 16:05:00|13|11.6|13.1|11.7|13.19|11.79|12.99|11.59|0
1661962200000|2022-08-31 16:10:00|13.14|11.74|13.14|11.74|13.23|11.83|13.05|11.65|0
1661962500000|2022-08-31 16:15:00|13.15|11.75|13.1|11.7|13.15|11.75|12.95|11.55|0
1661962800000|2022-08-31 16:20:00|13.11|11.71|13.31|11.91|13.36|11.96|13.11|11.71|0
1661963100000|2022-08-31 16:25:00|13.32|11.92|13.27|11.87|13.34|11.94|13.24|11.84|0
1661963400000|2022-08-31 16:30:00|13.26|11.86|13.2|11.8|13.3|11.9|13.15|11.75|0
1661963700000|2022-08-31 16:35:00|13.21|11.81|13.3|11.9|13.38|11.98|13.17|11.77|0
1661964000000|2022-08-31 16:40:00|13.31|11.91|13.43|12.03|13.52|12.12|13.31|11.91|0
1661964300000|2022-08-31 16:45:00|13.45|12.05|13.33|11.93|13.46|12.06|13.3|11.9|0
1661964600000|2022-08-31 16:50:00|13.34|11.94|13.44|12.04|13.49|12.09|13.32|11.92|0
1661964900000|2022-08-31 16:55:00|13.47|12.07|13.39|11.99|13.53|12.13|13.39|11.99|0
1661965200000|2022-08-31 17:00:00|13.4|12|13.41|12.01|13.45|12.05|13.34|11.94|0
1661965500000|2022-08-31 17:05:00|13.43|12.03|13.31|11.91|13.44|12.04|13.27|11.87|0
1661965800000|2022-08-31 17:10:00|13.32|11.92|13.27|11.87|13.32|11.92|13.17|11.77|0
1661966100000|2022-08-31 17:15:00|13.29|11.89|13.49|12.09|13.5|12.1|13.27|11.87|0
1661966400000|2022-08-31 17:20:00|13.48|12.08|13.73|12.33|13.74|12.34|13.33|11.93|0
1661966700000|2022-08-31 17:25:00|13.74|12.34|13.68|12.28|13.83|12.43|13.65|12.25|0
1661967000000|2022-08-31 17:30:00|13.67|12.27|13.69|12.29|13.77|12.37|13.59|12.19|0
1661967300000|2022-08-31 17:35:00|13.68|12.28|13.85|12.45|13.87|12.47|13.65|12.25|0
1661967600000|2022-08-31 17:40:00|13.87|12.47|13.86|12.46|13.99|12.59|13.83|12.43|0
1661967900000|2022-08-31 17:45:00|13.87|12.47|13.95|12.55|13.96|12.56|13.8|12.4|0
1661968200000|2022-08-31 17:50:00|13.96|12.56|13.78|12.38|13.96|12.56|13.76|12.36|0
1661968500000|2022-08-31 17:55:00|13.79|12.39|13.77|12.37|13.84|12.44|13.74|12.34|0
1661968800000|2022-08-31 18:00:00|13.76|12.36|13.86|12.46|13.87|12.47|13.67|12.27|0
1661969100000|2022-08-31 18:05:00|13.87|12.47|13.66|12.26|13.96|12.56|13.61|12.21|0
1661969400000|2022-08-31 18:10:00|13.65|12.25|13.69|12.29|13.76|12.36|13.62|12.22|0
1661969700000|2022-08-31 18:15:00|13.7|12.3|13.77|12.37|13.78|12.38|13.6|12.2|0
1661970000000|2022-08-31 18:20:00|13.76|12.36|13.84|12.44|13.87|12.47|13.73|12.33|0
1661970300000|2022-08-31 18:25:00|13.85|12.45|13.83|12.43|13.85|12.45|13.71|12.31|0
1661970600000|2022-08-31 18:30:00|13.85|12.45|14.02|12.62|14.1|12.7|13.81|12.41|0
1661970900000|2022-08-31 18:35:00|14.05|12.65|14.15|12.75|14.16|12.76|14.03|12.63|0
1661971200000|2022-08-31 18:40:00|14.17|12.77|14.23|12.83|14.27|12.87|14.09|12.69|0
1661971500000|2022-08-31 18:45:00|14.27|12.87|14.14|12.74|14.31|12.91|14.06|12.66|0
1661971800000|2022-08-31 18:50:00|14.17|12.77|14.12|12.72|14.19|12.79|14.09|12.69|0
1661972100000|2022-08-31 18:55:00|14.13|12.73|14.07|12.67|14.24|12.84|14.07|12.67|0
1661972400000|2022-08-31 19:00:00|14.08|12.68|13.88|12.48|14.18|12.78|13.87|12.47|0
1661972700000|2022-08-31 19:05:00|13.89|12.49|13.82|12.42|13.99|12.59|13.71|12.31|0
1661973000000|2022-08-31 19:10:00|13.83|12.43|13.45|12.05|13.84|12.44|13.45|12.05|0
1661973300000|2022-08-31 19:15:00|13.42|12.02|13.38|11.98|13.43|12.03|13.2|11.8|0
1661973600000|2022-08-31 19:20:00|13.41|12.01|13.67|12.27|13.7|12.3|13.41|12.01|0
1661973900000|2022-08-31 19:25:00|13.66|12.26|13.61|12.21|13.71|12.31|13.57|12.17|0
1661974200000|2022-08-31 19:30:00|13.64|12.24|13.35|11.95|13.79|12.39|13.34|11.94|0
1661974500000|2022-08-31 19:35:00|13.36|11.96|13.16|11.76|13.41|12.01|13.16|11.76|0
1661974800000|2022-08-31 19:40:00|13.14|11.74|12.95|11.55|13.27|11.87|12.93|11.53|0
1661975100000|2022-08-31 19:45:00|12.96|11.56|13.03|11.63|13.07|11.67|12.81|11.41|0
1661975400000|2022-08-31 19:50:00|13.07|11.67|13.32|11.92|13.35|11.95|13.04|11.64|0
1661975700000|2022-08-31 19:55:00|13.35|11.95|13.73|12.33|13.77|12.37|13.29|11.89|0
1661976000000|2022-08-31 20:00:00|13.78|12.38|13.73|12.33|13.84|12.44|13.65|12.25|0
1661976300000|2022-08-31 20:05:00|13.72|12.32|13.63|12.23|13.74|12.34|13.62|12.22|0
1661976600000|2022-08-31 20:10:00|13.62|12.22|13.61|12.21|13.64|12.24|13.6|12.2|0
1661976900000|2022-08-31 20:15:00|13.73|12.13|13.7|12.1|13.75|12.15|13.7|12.1|0
1661977200000|2022-08-31 20:20:00|13.68|12.08|13.69|12.09|13.73|12.13|13.68|12.08|0
1661977500000|2022-08-31 20:25:00|13.7|12.1|13.67|12.07|13.74|12.14|13.67|12.07|0
1661977800000|2022-08-31 20:30:00|13.66|12.06|13.66|12.06|13.67|12.07|13.64|12.04|0
1661978100000|2022-08-31 20:35:00|13.65|12.05|13.65|12.05|13.66|12.06|13.65|12.05|0
1661978400000|2022-08-31 20:40:00|13.66|12.06|13.68|12.08|13.68|12.08|13.65|12.05|0
1661978700000|2022-08-31 20:45:00|13.69|12.09|13.7|12.1|13.75|12.15|13.69|12.09|0
1661979000000|2022-08-31 20:50:00|13.69|12.09|13.68|12.08|13.7|12.1|13.67|12.07|0
1661979300000|2022-08-31 20:55:00|13.67|12.07|13.69|12.09|13.69|12.09|13.66|12.06|0
1661979600000|2022-08-31 21:00:00|13.68|12.08|13.68|12.08|13.7|12.1|13.67|12.07|0
1661979900000|2022-08-31 21:05:00|13.7|12.1|13.67|12.07|13.7|12.1|13.67|12.07|0
1661980200000|2022-08-31 21:10:00|13.66|12.06|13.69|12.09|13.69|12.09|13.66|12.06|0
1661980500000|2022-08-31 21:15:00|13.7|12.1|13.72|12.12|13.72|12.12|13.69|12.09|0
1661980800000|2022-08-31 21:20:00|13.73|12.13|13.76|12.16|13.76|12.16|13.72|12.12|0
1661981100000|2022-08-31 21:25:00|13.75|12.15|13.74|12.14|13.76|12.16|13.73|12.13|0
1661981400000|2022-08-31 21:30:00|13.73|12.13|13.74|12.14|13.74|12.14|13.72|12.12|0
1661981700000|2022-08-31 21:35:00|13.75|12.15|13.78|12.18|13.78|12.18|13.75|12.15|0
1661982000000|2022-08-31 21:40:00|13.76|12.16|13.77|12.17|13.77|12.17|13.76|12.16|0
1661982300000|2022-08-31 21:45:00|13.78|12.18|13.79|12.19|13.79|12.19|13.77|12.17|0
1661982600000|2022-08-31 21:50:00|13.78|12.18|13.79|12.19|13.79|12.19|13.78|12.18|0
1661982900000|2022-08-31 21:55:00|13.78|12.18|13.76|12.16|13.79|12.19|13.76|12.16|0
1661983200000|2022-08-31 22:00:00|13.85|12.25|13.69|12.09|13.85|12.25|13.65|12.05|0
1661983500000|2022-08-31 22:05:00|13.68|12.08|13.69|12.09|13.71|12.11|13.67|12.07|0
1661983800000|2022-08-31 22:10:00|13.7|12.1|13.86|12.26|13.86|12.26|13.7|12.1|0
1661984100000|2022-08-31 22:15:00|13.87|12.27|13.95|12.35|13.95|12.35|13.83|12.23|0
1661984400000|2022-08-31 22:20:00|13.94|12.34|14.11|12.51|14.11|12.51|13.88|12.28|0
1661984700000|2022-08-31 22:25:00|14.1|12.5|14.14|12.54|14.19|12.59|14.07|12.47|0
1661985000000|2022-08-31 22:30:00|14.13|12.53|14.24|12.64|14.32|12.72|14.11|12.51|0
1661985300000|2022-08-31 22:35:00|14.23|12.63|14.3|12.7|14.3|12.7|14.2|12.6|0
1661985600000|2022-08-31 22:40:00|14.27|12.67|14.27|12.67|14.28|12.68|14.24|12.64|0
1661985900000|2022-08-31 22:45:00|14.26|12.66|14.21|12.61|14.26|12.66|14.2|12.6|0
1661986200000|2022-08-31 22:50:00|14.2|12.6|14.14|12.54|14.22|12.62|14.1|12.5|0
1661986500000|2022-08-31 22:55:00|14.12|12.52|14.13|12.53|14.17|12.57|14.11|12.51|0
1661986800000|2022-08-31 23:00:00|14.15|12.55|14.26|12.66|14.28|12.68|14.14|12.54|0
1661987100000|2022-08-31 23:05:00|14.25|12.65|14.3|12.7|14.34|12.74|14.25|12.65|0
1661987400000|2022-08-31 23:10:00|14.29|12.69|14.33|12.73|14.34|12.74|14.25|12.65|0
1661987700000|2022-08-31 23:15:00|14.46|12.86|14.48|12.88|14.49|12.89|14.44|12.84|0
1661988000000|2022-08-31 23:20:00|14.46|12.86|14.46|12.86|14.48|12.88|14.43|12.83|0
1661988300000|2022-08-31 23:25:00|14.48|12.88|14.66|13.06|14.66|13.06|14.48|12.88|0
1661988600000|2022-08-31 23:30:00|14.65|13.05|14.66|13.06|14.77|13.17|14.65|13.05|0
1661988900000|2022-08-31 23:35:00|14.65|13.05|14.7|13.1|14.7|13.1|14.6|13|0
1661989200000|2022-08-31 23:40:00|14.69|13.09|14.63|13.03|14.69|13.09|14.61|13.01|0
1661989500000|2022-08-31 23:45:00|14.62|13.02|14.56|12.96|14.62|13.02|14.54|12.94|0
1661989800000|2022-08-31 23:50:00|14.55|12.95|14.62|13.02|14.62|13.02|14.51|12.91|0
1661990100000|2022-08-31 23:55:00|14.61|13.01|14.52|12.92|14.63|13.03|14.45|12.85|0
1661990400000|2022-09-01 00:00:00|14.5|12.9|14.47|12.87|14.62|13.02|14.47|12.87|0
1661990700000|2022-09-01 00:05:00|14.46|12.86|14.43|12.83|14.48|12.88|14.41|12.81|0
1661991000000|2022-09-01 00:10:00|14.45|12.85|14.65|13.05|14.65|13.05|14.45|12.85|0
1661991300000|2022-09-01 00:15:00|14.64|13.04|14.63|13.03|14.67|13.07|14.55|12.95|0
1661991600000|2022-09-01 00:20:00|14.62|13.02|14.59|12.99|14.63|13.03|14.55|12.95|0
1661991900000|2022-09-01 00:25:00|14.58|12.98|14.52|12.92|14.6|13|14.48|12.88|0
1661992200000|2022-09-01 00:30:00|14.51|12.91|14.63|13.03|14.63|13.03|14.49|12.89|0
1661992500000|2022-09-01 00:35:00|14.61|13.01|14.7|13.1|14.71|13.11|14.57|12.97|0
1661992800000|2022-09-01 00:40:00|14.71|13.11|14.89|13.29|14.9|13.3|14.67|13.07|0
1661993100000|2022-09-01 00:45:00|14.88|13.28|14.82|13.22|14.94|13.34|14.78|13.18|0
1661993400000|2022-09-01 00:50:00|14.83|13.23|14.75|13.15|14.83|13.23|14.7|13.1|0
1661993700000|2022-09-01 00:55:00|14.74|13.14|14.7|13.1|14.78|13.18|14.69|13.09|0
1661994000000|2022-09-01 01:00:00|14.69|13.09|14.55|12.95|14.7|13.1|14.55|12.95|0
1661994300000|2022-09-01 01:05:00|14.56|12.96|14.6|13|14.61|13.01|14.56|12.96|0
1661994600000|2022-09-01 01:10:00|14.59|12.99|14.63|13.03|14.64|13.04|14.58|12.98|0
1661994900000|2022-09-01 01:15:00|14.62|13.02|14.54|12.94|14.63|13.03|14.48|12.88|0
1661995200000|2022-09-01 01:20:00|14.55|12.95|14.57|12.97|14.65|13.05|14.52|12.92|0
1661995500000|2022-09-01 01:25:00|14.58|12.98|14.57|12.97|14.58|12.98|14.52|12.92|0
1661995800000|2022-09-01 01:30:00|14.55|12.95|14.64|13.04|14.66|13.06|14.52|12.92|0
1661996100000|2022-09-01 01:35:00|14.65|13.05|14.64|13.04|14.69|13.09|14.6|13|0
1661996400000|2022-09-01 01:40:00|14.65|13.05|14.57|12.97|14.73|13.13|14.55|12.95|0
1661996700000|2022-09-01 01:45:00|14.58|12.98|14.81|13.21|14.83|13.23|14.53|12.93|0
1661997000000|2022-09-01 01:50:00|14.8|13.2|14.75|13.15|14.85|13.25|14.73|13.13|0
1661997300000|2022-09-01 01:55:00|14.76|13.16|14.72|13.12|14.79|13.19|14.7|13.1|0
1661997600000|2022-09-01 02:00:00|14.73|13.13|14.7|13.1|14.75|13.15|14.7|13.1|0
1661997900000|2022-09-01 02:05:00|14.71|13.11|14.75|13.15|14.76|13.16|14.68|13.08|0
1661998200000|2022-09-01 02:10:00|14.74|13.14|14.73|13.13|14.77|13.17|14.68|13.08|0
1661998500000|2022-09-01 02:15:00|14.74|13.14|14.72|13.12|14.74|13.14|14.7|13.1|0
1661998800000|2022-09-01 02:20:00|14.71|13.11|14.66|13.06|14.72|13.12|14.65|13.05|0
1661999100000|2022-09-01 02:25:00|14.65|13.05|14.66|13.06|14.67|13.07|14.57|12.97|0
1661999400000|2022-09-01 02:30:00|14.67|13.07|14.76|13.16|14.77|13.17|14.67|13.07|0
1661999700000|2022-09-01 02:35:00|14.73|13.13|14.78|13.18|14.78|13.18|14.73|13.13|0
1662000000000|2022-09-01 02:40:00|14.77|13.17|14.77|13.17|14.8|13.2|14.74|13.14|0
1662000300000|2022-09-01 02:45:00|14.76|13.16|14.75|13.15|14.78|13.18|14.73|13.13|0
1662000600000|2022-09-01 02:50:00|14.74|13.14|14.76|13.16|14.77|13.17|14.71|13.11|0
1662000900000|2022-09-01 02:55:00|14.77|13.17|14.73|13.13|14.81|13.21|14.73|13.13|0
1662001200000|2022-09-01 03:00:00|14.72|13.12|14.75|13.15|14.75|13.15|14.67|13.07|0
1662001500000|2022-09-01 03:05:00|14.76|13.16|14.76|13.16|14.79|13.19|14.72|13.12|0
1662001800000|2022-09-01 03:10:00|14.77|13.17|14.76|13.16|14.78|13.18|14.74|13.14|0
1662002100000|2022-09-01 03:15:00|14.75|13.15|14.74|13.14|14.77|13.17|14.74|13.14|0
1662002400000|2022-09-01 03:20:00|14.75|13.15|14.74|13.14|14.77|13.17|14.74|13.14|0
1662002700000|2022-09-01 03:25:00|14.75|13.15|14.76|13.16|14.79|13.19|14.75|13.15|0
1662003000000|2022-09-01 03:30:00|14.75|13.15|14.71|13.11|14.78|13.18|14.7|13.1|0
1662003300000|2022-09-01 03:35:00|14.7|13.1|14.78|13.18|14.78|13.18|14.7|13.1|0
1662003600000|2022-09-01 03:40:00|14.77|13.17|14.99|13.39|14.99|13.39|14.74|13.14|0
1662003900000|2022-09-01 03:45:00|14.97|13.37|14.97|13.37|15.01|13.41|14.9|13.3|0
1662004200000|2022-09-01 03:50:00|14.96|13.36|14.94|13.34|14.98|13.38|14.9|13.3|0
1662004500000|2022-09-01 03:55:00|14.95|13.35|14.96|13.36|14.97|13.37|14.92|13.32|0
1662004800000|2022-09-01 04:00:00|14.94|13.34|14.89|13.29|14.95|13.35|14.87|13.27|0
1662005100000|2022-09-01 04:05:00|14.88|13.28|14.87|13.27|14.88|13.28|14.84|13.24|0
1662005400000|2022-09-01 04:10:00|14.86|13.26|14.92|13.32|14.95|13.35|14.85|13.25|0
1662005700000|2022-09-01 04:15:00|14.91|13.31|14.89|13.29|14.94|13.34|14.88|13.28|0
1662006000000|2022-09-01 04:20:00|14.9|13.3|14.99|13.39|15.01|13.41|14.88|13.28|0
1662006300000|2022-09-01 04:25:00|15|13.4|14.96|13.36|15.01|13.41|14.94|13.34|0
1662006600000|2022-09-01 04:30:00|14.95|13.35|14.93|13.33|14.98|13.38|14.91|13.31|0
1662006900000|2022-09-01 04:35:00|14.94|13.34|14.84|13.24|14.94|13.34|14.82|13.22|0
1662007200000|2022-09-01 04:40:00|14.83|13.23|14.87|13.27|14.9|13.3|14.83|13.23|0
1662007500000|2022-09-01 04:45:00|14.86|13.26|14.76|13.16|14.87|13.27|14.74|13.14|0
1662007800000|2022-09-01 04:50:00|14.75|13.15|14.77|13.17|14.78|13.18|14.74|13.14|0
1662008100000|2022-09-01 04:55:00|14.76|13.16|14.76|13.16|14.78|13.18|14.75|13.15|0
1662008400000|2022-09-01 05:00:00|14.77|13.17|14.86|13.26|14.87|13.27|14.77|13.17|0
1662008700000|2022-09-01 05:05:00|14.87|13.27|14.8|13.2|14.87|13.27|14.75|13.15|0
1662009000000|2022-09-01 05:10:00|14.79|13.19|14.8|13.2|14.83|13.23|14.78|13.18|0
1662009300000|2022-09-01 05:15:00|14.79|13.19|14.76|13.16|14.8|13.2|14.74|13.14|0
1662009600000|2022-09-01 05:20:00|14.77|13.17|14.75|13.15|14.81|13.21|14.74|13.14|0
1662009900000|2022-09-01 05:25:00|14.74|13.14|14.69|13.09|14.76|13.16|14.69|13.09|0
1662010200000|2022-09-01 05:30:00|14.7|13.1|14.75|13.15|14.8|13.2|14.69|13.09|0
1662010500000|2022-09-01 05:35:00|14.74|13.14|14.77|13.17|14.83|13.23|14.74|13.14|0
1662010800000|2022-09-01 05:40:00|14.78|13.18|14.71|13.11|14.78|13.18|14.68|13.08|0
1662011100000|2022-09-01 05:45:00|14.72|13.12|14.89|13.29|14.89|13.29|14.68|13.08|0
1662011400000|2022-09-01 05:50:00|14.9|13.3|14.83|13.23|14.93|13.33|14.78|13.18|0
1662011700000|2022-09-01 05:55:00|14.84|13.24|14.85|13.25|14.86|13.26|14.81|13.21|0
1662012000000|2022-09-01 06:00:00|14.86|13.26|14.99|13.39|15|13.4|14.77|13.17|0
1662012300000|2022-09-01 06:05:00|15.01|13.41|15.16|13.56|15.25|13.65|15.01|13.41|0
1662012600000|2022-09-01 06:10:00|15.15|13.55|15.19|13.59|15.28|13.68|15.13|13.53|0
1662012900000|2022-09-01 06:15:00|15.21|13.61|14.88|13.28|15.74|14.14|14.35|12.75|0
1662013200000|2022-09-01 06:20:00|14.87|13.27|14.9|13.3|14.9|13.3|14.78|13.18|0
1662013500000|2022-09-01 06:25:00|14.94|13.34|14.78|13.18|14.98|13.38|14.76|13.16|0
1662013800000|2022-09-01 06:30:00|14.76|13.16|14.68|13.08|14.78|13.18|14.68|13.08|0
1662014100000|2022-09-01 06:35:00|14.66|13.06|14.6|13|14.7|13.1|14.6|13|0
1662014400000|2022-09-01 06:40:00|14.61|13.01|14.52|12.92|14.62|13.02|14.48|12.88|0
1662014700000|2022-09-01 06:45:00|14.51|12.91|14.5|12.9|14.56|12.96|14.43|12.83|0
1662015000000|2022-09-01 06:50:00|14.49|12.89|14.53|12.93|14.58|12.98|14.47|12.87|0
1662015300000|2022-09-01 06:55:00|14.52|12.92|14.55|12.95|14.57|12.97|14.49|12.89|0
1662015600000|2022-09-01 07:00:00|14.56|12.96|14.53|12.93|14.68|13.08|14.48|12.88|0
1662015900000|2022-09-01 07:05:00|14.43|13.03|14.28|12.88|14.49|13.09|14.23|12.83|0
1662016200000|2022-09-01 07:10:00|14.25|12.85|14.27|12.87|14.4|13|14.21|12.81|0
1662016500000|2022-09-01 07:15:00|14.29|12.89|14.46|13.06|14.47|13.07|14.19|12.79|0
1662016800000|2022-09-01 07:20:00|14.44|13.04|14.53|13.13|14.54|13.14|14.36|12.96|0
1662017100000|2022-09-01 07:25:00|14.52|13.12|14.68|13.28|14.68|13.28|14.45|13.05|0
1662017400000|2022-09-01 07:30:00|14.69|13.29|14.68|13.28|14.77|13.36|14.63|13.23|0
1662017700000|2022-09-01 07:35:00|14.66|13.26|14.64|13.24|14.68|13.28|14.52|13.12|0
1662018000000|2022-09-01 07:40:00|14.65|13.25|14.67|13.27|14.78|13.37|14.51|13.11|0
1662018300000|2022-09-01 07:45:00|14.65|13.25|14.49|13.09|14.66|13.26|14.47|13.07|0
1662018600000|2022-09-01 07:50:00|14.5|13.1|14.6|13.2|14.6|13.2|14.49|13.09|0
1662018900000|2022-09-01 07:55:00|14.61|13.21|14.55|13.15|14.63|13.23|14.54|13.14|0
1662019200000|2022-09-01 08:00:00|14.53|13.13|14.51|13.11|14.67|13.27|14.51|13.11|0
1662019500000|2022-09-01 08:05:00|14.52|13.12|14.59|13.19|14.59|13.19|14.43|13.03|0
1662019800000|2022-09-01 08:10:00|14.61|13.21|14.47|13.07|14.65|13.25|14.45|13.05|0
1662020100000|2022-09-01 08:15:00|14.46|13.06|14.6|13.2|14.6|13.2|14.46|13.06|0
1662020400000|2022-09-01 08:20:00|14.58|13.18|14.65|13.25|14.66|13.26|14.54|13.14|0
1662020700000|2022-09-01 08:25:00|14.66|13.26|14.72|13.32|14.72|13.32|14.63|13.23|0
1662021000000|2022-09-01 08:30:00|14.71|13.31|14.81|13.4|14.83|13.41|14.68|13.28|0
1662021300000|2022-09-01 08:35:00|14.8|13.39|14.7|13.3|14.83|13.41|14.7|13.3|0
1662021600000|2022-09-01 08:40:00|14.71|13.31|14.75|13.34|14.77|13.37|14.66|13.26|0
1662021900000|2022-09-01 08:45:00|14.76|13.36|14.82|13.41|14.85|13.44|14.74|13.34|0
1662022200000|2022-09-01 08:50:00|14.81|13.4|14.88|13.46|14.89|13.47|14.79|13.38|0
1662022500000|2022-09-01 08:55:00|14.87|13.45|14.74|13.34|14.88|13.46|14.73|13.33|0
1662022800000|2022-09-01 09:00:00|14.73|13.33|14.63|13.23|14.75|13.34|14.6|13.2|0
1662023100000|2022-09-01 09:05:00|14.62|13.22|14.66|13.26|14.68|13.28|14.59|13.19|0
1662023400000|2022-09-01 09:10:00|14.67|13.27|14.75|13.35|14.76|13.35|14.59|13.19|0
1662023700000|2022-09-01 09:15:00|14.74|13.34|14.78|13.38|14.79|13.39|14.68|13.28|0
1662024000000|2022-09-01 09:20:00|14.77|13.37|14.86|13.45|14.88|13.47|14.77|13.37|0
1662024300000|2022-09-01 09:25:00|14.87|13.46|14.72|13.32|14.87|13.46|14.71|13.31|0
1662024600000|2022-09-01 09:30:00|14.71|13.31|14.79|13.38|14.79|13.38|14.65|13.25|0
1662024900000|2022-09-01 09:35:00|14.8|13.39|14.64|13.24|14.81|13.4|14.63|13.23|0
1662025200000|2022-09-01 09:40:00|14.63|13.23|14.55|13.15|14.66|13.26|14.55|13.15|0
1662025500000|2022-09-01 09:45:00|14.56|13.16|14.49|13.09|14.56|13.16|14.46|13.06|0
1662025800000|2022-09-01 09:50:00|14.48|13.08|14.45|13.05|14.51|13.11|14.42|13.02|0
1662026100000|2022-09-01 09:55:00|14.44|13.04|14.54|13.14|14.54|13.14|14.44|13.04|0
1662026400000|2022-09-01 10:00:00|14.55|13.15|14.56|13.16|14.56|13.16|14.51|13.11|0
1662026700000|2022-09-01 10:05:00|14.55|13.15|14.54|13.14|14.58|13.18|14.5|13.1|0
1662027000000|2022-09-01 10:10:00|14.53|13.13|14.55|13.15|14.59|13.19|14.51|13.11|0
1662027300000|2022-09-01 10:15:00|14.56|13.16|14.62|13.22|14.64|13.24|14.55|13.15|0
1662027600000|2022-09-01 10:20:00|14.61|13.21|14.63|13.23|14.63|13.23|14.51|13.11|0
1662027900000|2022-09-01 10:25:00|14.62|13.22|14.54|13.14|14.64|13.24|14.5|13.1|0
1662028200000|2022-09-01 10:30:00|14.53|13.13|14.59|13.19|14.64|13.24|14.51|13.11|0
1662028500000|2022-09-01 10:35:00|14.6|13.2|14.63|13.23|14.66|13.26|14.59|13.19|0
1662028800000|2022-09-01 10:40:00|14.62|13.22|14.61|13.21|14.68|13.28|14.61|13.21|0
1662029100000|2022-09-01 10:45:00|14.63|13.23|14.59|13.19|14.66|13.26|14.57|13.17|0
1662029400000|2022-09-01 10:50:00|14.61|13.21|14.61|13.21|14.66|13.26|14.6|13.2|0
1662029700000|2022-09-01 10:55:00|14.6|13.2|14.53|13.13|14.64|13.24|14.48|13.08|0
1662030000000|2022-09-01 11:00:00|14.5|13.1|14.45|13.05|14.51|13.11|14.44|13.04|0
1662030300000|2022-09-01 11:05:00|14.46|13.06|14.44|13.04|14.5|13.1|14.41|13.01|0
1662030600000|2022-09-01 11:10:00|14.43|13.03|14.32|12.92|14.49|13.09|14.3|12.9|0
1662030900000|2022-09-01 11:15:00|14.31|12.91|14.23|12.83|14.37|12.97|14.22|12.82|0
1662031200000|2022-09-01 11:20:00|14.22|12.82|14.2|12.8|14.28|12.88|14.18|12.78|0
1662031500000|2022-09-01 11:25:00|14.19|12.79|14.25|12.85|14.27|12.87|14.16|12.76|0
1662031800000|2022-09-01 11:30:00|14.26|12.86|14.04|12.64|14.3|12.9|14.04|12.64|0
1662032100000|2022-09-01 11:35:00|14.05|12.65|14|12.6|14.51|13.11|13.99|12.59|0
1662032400000|2022-09-01 11:40:00|14.01|12.61|13.84|12.44|14.03|12.63|13.84|12.44|0
1662032700000|2022-09-01 11:45:00|13.83|12.43|13.94|12.54|13.95|12.55|13.78|12.38|0
1662033000000|2022-09-01 11:50:00|13.95|12.55|13.95|12.55|14.03|12.63|13.93|12.53|0
1662033300000|2022-09-01 11:55:00|13.96|12.56|14|12.6|14.01|12.61|13.87|12.47|0
1662033600000|2022-09-01 12:00:00|13.99|12.59|13.99|12.59|14.01|12.61|13.88|12.48|0
1662033900000|2022-09-01 12:05:00|14|12.6|14|12.6|14.01|12.61|13.93|12.53|0
1662034200000|2022-09-01 12:10:00|13.99|12.59|14.1|12.7|14.11|12.71|13.93|12.53|0
1662034500000|2022-09-01 12:15:00|14.11|12.71|14.15|12.75|14.17|12.77|14.08|12.68|0
1662034800000|2022-09-01 12:20:00|14.16|12.76|14.04|12.64|14.16|12.76|14.04|12.64|0
1662035100000|2022-09-01 12:25:00|14.03|12.63|14.13|12.73|14.2|12.8|14.03|12.63|0
1662035400000|2022-09-01 12:30:00|14.14|12.74|14.39|12.99|14.41|13.01|14.04|12.64|0
1662035700000|2022-09-01 12:35:00|14.38|12.98|14.35|12.95|14.48|13.08|14.31|12.91|0
1662036000000|2022-09-01 12:40:00|14.34|12.94|14.35|12.95|14.4|13|14.3|12.9|0
1662036300000|2022-09-01 12:45:00|14.34|12.94|14.28|12.88|14.37|12.97|14.23|12.83|0
1662036600000|2022-09-01 12:50:00|14.29|12.89|14.34|12.94|14.38|12.98|14.23|12.83|0
1662036900000|2022-09-01 12:55:00|14.35|12.95|14.44|13.04|14.45|13.05|14.32|12.92|0
1662037200000|2022-09-01 13:00:00|14.45|13.05|14.57|13.17|14.57|13.17|14.44|13.04|0
1662037500000|2022-09-01 13:05:00|14.56|13.16|14.4|13|14.58|13.18|14.29|12.89|0
1662037800000|2022-09-01 13:10:00|14.41|13.01|14.35|12.95|14.42|13.02|14.3|12.9|0
1662038100000|2022-09-01 13:15:00|14.34|12.94|14.29|12.89|14.4|13|14.29|12.89|0
1662038400000|2022-09-01 13:20:00|14.3|12.9|14.29|12.89|14.35|12.95|14.27|12.87|0
1662038700000|2022-09-01 13:25:00|14.33|12.93|14.34|12.94|14.42|13.02|14.31|12.91|0
1662039000000|2022-09-01 13:30:00|14.35|12.95|14.6|13.2|14.6|13.2|14.17|12.77|0
1662039300000|2022-09-01 13:35:00|14.63|13.23|14.46|13.06|14.65|13.25|14.41|13.01|0
1662039600000|2022-09-01 13:40:00|14.39|12.99|14.15|12.75|14.42|13.02|14.05|12.65|0
1662039900000|2022-09-01 13:45:00|14.17|12.77|14.26|12.86|14.35|12.95|14.04|12.64|0
1662040200000|2022-09-01 13:50:00|14.28|12.88|14.2|12.8|14.39|12.99|14.19|12.79|0
1662040500000|2022-09-01 13:55:00|14.22|12.82|14.23|12.83|14.5|13.1|14.14|12.74|0
1662040800000|2022-09-01 14:00:00|14.18|12.78|14.73|13.33|14.76|13.35|14.04|12.64|0
1662041100000|2022-09-01 14:05:00|14.74|13.34|14.4|13|14.77|13.36|13.95|12.55|0
1662041400000|2022-09-01 14:10:00|14.39|12.99|14.61|13.21|14.66|13.26|14.39|12.99|0
1662041700000|2022-09-01 14:15:00|14.65|13.25|14.64|13.24|14.78|13.37|14.6|13.2|0
1662042000000|2022-09-01 14:20:00|14.65|13.25|14.22|12.82|14.69|13.29|14.21|12.81|0
1662042300000|2022-09-01 14:25:00|14.2|12.8|14.01|12.61|14.23|12.83|13.97|12.57|0
1662042600000|2022-09-01 14:30:00|14|12.6|14.24|12.84|14.25|12.85|14|12.6|0
1662042900000|2022-09-01 14:35:00|14.27|12.87|14.59|13.19|14.62|13.22|14.14|12.74|0
1662043200000|2022-09-01 14:40:00|14.6|13.2|14.75|13.35|14.82|13.41|14.48|13.08|0
1662043500000|2022-09-01 14:45:00|14.77|13.37|14.9|13.48|14.94|13.52|14.76|13.36|0
1662043800000|2022-09-01 14:50:00|14.92|13.5|14.84|13.43|14.92|13.5|14.63|13.23|0
1662044100000|2022-09-01 14:55:00|14.81|13.4|14.85|13.44|14.89|13.47|14.71|13.31|0
1662044400000|2022-09-01 15:00:00|14.87|13.45|14.92|13.5|14.98|13.55|14.75|13.34|0
1662044700000|2022-09-01 15:05:00|14.91|13.49|14.49|13.09|14.91|13.49|14.38|12.98|0
1662045000000|2022-09-01 15:10:00|14.47|13.07|14.32|12.92|14.47|13.07|14.27|12.87|0
1662045300000|2022-09-01 15:15:00|14.34|12.94|14.34|12.94|14.41|13.01|14.22|12.82|0
1662045600000|2022-09-01 15:20:00|14.33|12.93|14.87|13.46|15.02|13.59|14.33|12.93|0
1662045900000|2022-09-01 15:25:00|14.88|13.47|15.01|13.58|15.09|13.66|14.79|13.38|0
1662046200000|2022-09-01 15:30:00|15|13.57|14.59|13.19|15.03|13.6|14.59|13.19|0
1662046500000|2022-09-01 15:35:00|14.58|13.18|14.62|13.22|14.65|13.25|14.34|12.94|0
1662046800000|2022-09-01 15:40:00|14.6|13.2|14.94|13.52|14.94|13.52|14.59|13.19|0
1662047100000|2022-09-01 15:45:00|14.95|13.51|15.51|14.03|15.66|14.17|14.88|13.46|0
1662047400000|2022-09-01 15:50:00|15.5|14.02|15.61|14.13|15.72|14.22|15.47|14|0
1662047700000|2022-09-01 15:55:00|15.58|14.1|15.56|14.08|15.77|14.27|15.56|14.08|0
1662048000000|2022-09-01 16:00:00|15.57|14.09|15.31|13.85|15.57|14.09|15.31|13.85|0
1662048300000|2022-09-01 16:05:00|15.35|13.89|15.24|13.79|15.52|14.04|15.2|13.75|0
1662048600000|2022-09-01 16:10:00|15.26|13.81|15.26|13.8|15.4|13.94|15.25|13.8|0
1662048900000|2022-09-01 16:15:00|15.23|13.78|15.23|13.78|15.3|13.84|15.09|13.66|0
1662049200000|2022-09-01 16:20:00|15.22|13.77|15.35|13.89|15.4|13.93|15.21|13.76|0
1662049500000|2022-09-01 16:25:00|15.34|13.88|15.31|13.85|15.45|13.98|15.16|13.72|0
1662049800000|2022-09-01 16:30:00|15.32|13.86|15.28|13.83|15.44|13.97|15.28|13.83|0
1662050100000|2022-09-01 16:35:00|15.27|13.82|15.59|14.11|15.62|14.14|15.27|13.82|0
1662050400000|2022-09-01 16:40:00|15.61|14.13|15.51|14.03|15.67|14.17|15.51|14.03|0
1662050700000|2022-09-01 16:45:00|15.52|14.04|15.53|14.05|15.67|14.18|15.47|13.99|0
1662051000000|2022-09-01 16:50:00|15.52|14.04|15.78|14.27|15.8|14.29|15.51|14.03|0
1662051300000|2022-09-01 16:55:00|15.76|14.26|15.72|14.23|15.9|14.39|15.68|14.19|0
1662051600000|2022-09-01 17:00:00|15.71|14.22|15.6|14.11|15.82|14.31|15.51|14.04|0
1662051900000|2022-09-01 17:05:00|15.59|14.1|15.34|13.88|15.6|14.11|15.34|13.88|0
1662052200000|2022-09-01 17:10:00|15.33|13.87|15.18|13.74|15.45|13.98|15.17|13.72|0
1662052500000|2022-09-01 17:15:00|15.15|13.71|15.2|13.75|15.23|13.78|15.12|13.68|0
1662052800000|2022-09-01 17:20:00|15.19|13.74|14.94|13.51|15.19|13.74|14.93|13.51|0
1662053100000|2022-09-01 17:25:00|14.96|13.53|14.79|13.38|15.02|13.59|14.76|13.35|0
1662053400000|2022-09-01 17:30:00|14.8|13.39|14.74|13.34|15.31|13.85|14.73|13.32|0
1662053700000|2022-09-01 17:35:00|14.75|13.35|14.87|13.45|14.94|13.52|14.71|13.31|0
1662054000000|2022-09-01 17:40:00|14.85|13.44|14.94|13.52|14.98|13.55|14.84|13.43|0
1662054300000|2022-09-01 17:45:00|14.98|13.55|15.08|13.64|15.16|13.72|14.97|13.54|0
1662054600000|2022-09-01 17:50:00|15.07|13.63|15.07|13.63|15.14|13.7|15.01|13.58|0
1662054900000|2022-09-01 17:55:00|15.1|13.66|15.06|13.62|15.13|13.69|14.99|13.56|0
1662055200000|2022-09-01 18:00:00|15.01|13.58|14.87|13.45|15.17|13.72|14.87|13.45|0
1662055500000|2022-09-01 18:05:00|14.84|13.42|14.36|12.96|15.04|13.61|14.36|12.96|0
1662055800000|2022-09-01 18:10:00|14.37|12.97|14.28|12.88|14.49|13.09|14.25|12.85|0
1662056100000|2022-09-01 18:15:00|14.29|12.89|14.18|12.78|14.3|12.9|14.17|12.77|0
1662056400000|2022-09-01 18:20:00|14.17|12.77|13.82|12.42|14.18|12.78|13.76|12.36|0
1662056700000|2022-09-01 18:25:00|13.81|12.41|13.7|12.3|13.82|12.42|13.61|12.21|0
1662057000000|2022-09-01 18:30:00|13.69|12.29|13.57|12.17|13.69|12.29|13.53|12.13|0
1662057300000|2022-09-01 18:35:00|13.58|12.18|13.66|12.26|13.76|12.36|13.41|12.01|0
1662057600000|2022-09-01 18:40:00|13.68|12.28|13.78|12.38|13.8|12.4|13.57|12.17|0
1662057900000|2022-09-01 18:45:00|13.79|12.39|13.86|12.46|13.92|12.52|13.62|12.22|0
1662058200000|2022-09-01 18:50:00|13.84|12.44|13.58|12.18|13.9|12.5|13.56|12.16|0
1662058500000|2022-09-01 18:55:00|13.6|12.2|13.66|12.26|13.75|12.35|13.51|12.11|0
1662058800000|2022-09-01 19:00:00|13.68|12.28|13.66|12.26|13.74|12.34|13.45|12.05|0
1662059100000|2022-09-01 19:05:00|13.65|12.25|13.33|11.93|13.66|12.26|13.29|11.89|0
1662059400000|2022-09-01 19:10:00|13.34|11.94|13.13|11.73|13.47|12.07|13.06|11.66|0
1662059700000|2022-09-01 19:15:00|13.14|11.74|13.64|12.24|13.75|12.35|13.12|11.72|0
1662060000000|2022-09-01 19:20:00|13.63|12.23|13.63|12.23|13.76|12.36|13.51|12.11|0
1662060300000|2022-09-01 19:25:00|13.62|12.22|13.81|12.41|13.83|12.43|13.62|12.22|0
1662060600000|2022-09-01 19:30:00|13.86|12.46|13.89|12.49|13.95|12.55|13.76|12.36|0
1662060900000|2022-09-01 19:35:00|13.87|12.47|13.73|12.33|13.92|12.52|13.63|12.23|0
1662061200000|2022-09-01 19:40:00|13.74|12.34|13.64|12.24|13.82|12.42|13.62|12.22|0
1662061500000|2022-09-01 19:45:00|13.66|12.26|13.78|12.38|13.82|12.42|13.55|12.15|0
1662061800000|2022-09-01 19:50:00|13.72|12.32|13.33|11.93|13.72|12.32|13.33|11.93|0
1662062100000|2022-09-01 19:55:00|13.32|11.92|12.98|11.58|13.32|11.92|12.85|11.45|0
1662062400000|2022-09-01 20:00:00|12.99|11.59|13.02|11.62|13.06|11.66|12.99|11.59|0
1662062700000|2022-09-01 20:05:00|13.01|11.61|12.98|11.58|13.03|11.63|12.96|11.56|0
1662063000000|2022-09-01 20:10:00|12.99|11.59|12.89|11.49|13.15|11.75|12.79|11.39|0
1662063300000|2022-09-01 20:15:00|12.91|11.31|12.81|11.21|12.92|11.32|12.8|11.2|0
1662063600000|2022-09-01 20:20:00|12.82|11.22|12.77|11.17|12.83|11.23|12.76|11.16|0
1662063900000|2022-09-01 20:25:00|12.76|11.16|12.75|11.15|12.8|11.2|12.73|11.13|0
1662064200000|2022-09-01 20:30:00|12.74|11.14|12.76|11.16|12.8|11.2|12.74|11.14|0
1662064500000|2022-09-01 20:35:00|12.77|11.17|12.79|11.19|12.8|11.2|12.76|11.16|0
1662064800000|2022-09-01 20:40:00|12.8|11.2|12.77|11.17|12.8|11.2|12.75|11.15|0
1662065100000|2022-09-01 20:45:00|12.78|11.18|12.74|11.14|12.79|11.19|12.73|11.13|0
1662065400000|2022-09-01 20:50:00|12.73|11.13|12.67|11.07|12.74|11.14|12.67|11.07|0
1662065700000|2022-09-01 20:55:00|12.68|11.08|12.73|11.13|12.74|11.14|12.68|11.08|0
1662066000000|2022-09-01 21:00:00|12.72|11.12|12.73|11.13|12.74|11.14|12.72|11.12|0
1662066300000|2022-09-01 21:05:00|12.74|11.14|12.71|11.11|12.74|11.14|12.71|11.11|0
1662066600000|2022-09-01 21:10:00|12.72|11.12|12.71|11.11|12.72|11.12|12.69|11.09|0
1662066900000|2022-09-01 21:15:00|12.7|11.1|12.7|11.1|12.71|11.11|12.7|11.1|0
1662067200000|2022-09-01 21:20:00|12.71|11.11|12.69|11.09|12.71|11.11|12.69|11.09|0
1662067500000|2022-09-01 21:25:00|12.7|11.1|12.69|11.09|12.7|11.1|12.69|11.09|0
1662067800000|2022-09-01 21:30:00|12.7|11.1|12.71|11.11|12.72|11.12|12.7|11.1|0
1662068100000|2022-09-01 21:35:00|12.7|11.1|12.7|11.1|12.71|11.11|12.7|11.1|0
1662068400000|2022-09-01 21:40:00|12.71|11.11|12.7|11.1|12.71|11.11|12.7|11.1|0
1662069000000|2022-09-01 21:50:00|12.69|11.09|12.69|11.09|12.7|11.1|12.69|11.09|0
1662069300000|2022-09-01 21:55:00|12.7|11.1|12.7|11.1|12.72|11.12|12.69|11.09|0
1662069600000|2022-09-01 22:00:00|12.72|11.12|12.58|10.98|12.72|11.12|12.56|10.96|0
1662069900000|2022-09-01 22:05:00|12.57|10.97|12.54|10.94|12.6|11|12.52|10.92|0
1662070200000|2022-09-01 22:10:00|12.55|10.95|12.55|10.95|12.55|10.95|12.51|10.91|0
1662070500000|2022-09-01 22:15:00|12.56|10.96|12.65|11.05|12.67|11.07|12.56|10.96|0
1662070800000|2022-09-01 22:20:00|12.66|11.06|12.63|11.03|12.69|11.09|12.63|11.03|0
1662071100000|2022-09-01 22:25:00|12.62|11.02|12.61|11.01|12.63|11.03|12.6|11|0
1662071400000|2022-09-01 22:30:00|12.62|11.02|12.71|11.11|12.71|11.11|12.62|11.02|0
1662071700000|2022-09-01 22:35:00|12.72|11.12|12.72|11.12|12.75|11.15|12.71|11.11|0
1662072000000|2022-09-01 22:40:00|12.71|11.11|12.74|11.14|12.81|11.21|12.71|11.11|0
1662072300000|2022-09-01 22:45:00|12.73|11.13|12.7|11.1|12.76|11.16|12.69|11.09|0
1662072600000|2022-09-01 22:50:00|12.71|11.11|12.72|11.12|12.73|11.13|12.69|11.09|0
1662072900000|2022-09-01 22:55:00|12.71|11.11|12.73|11.13|12.73|11.13|12.7|11.1|0
1662073200000|2022-09-01 23:00:00|12.72|11.12|12.77|11.17|12.78|11.18|12.71|11.11|0
1662073500000|2022-09-01 23:05:00|12.76|11.16|12.76|11.16|12.78|11.18|12.73|11.13|0
1662073800000|2022-09-01 23:10:00|12.75|11.15|12.75|11.15|12.76|11.16|12.73|11.13|0
1662074100000|2022-09-01 23:15:00|12.77|11.17|12.77|11.17|12.79|11.19|12.73|11.13|0
1662074400000|2022-09-01 23:20:00|12.76|11.16|12.74|11.14|12.78|11.18|12.74|11.14|0
1662074700000|2022-09-01 23:25:00|12.73|11.13|12.72|11.12|12.76|11.16|12.72|11.12|0
1662075000000|2022-09-01 23:30:00|12.73|11.13|12.8|11.2|12.82|11.22|12.71|11.11|0
1662075300000|2022-09-01 23:35:00|12.79|11.19|12.72|11.12|12.79|11.19|12.7|11.1|0
1662075600000|2022-09-01 23:40:00|12.73|11.13|12.64|11.04|12.74|11.14|12.63|11.03|0
1662075900000|2022-09-01 23:45:00|12.65|11.05|12.69|11.09|12.71|11.11|12.64|11.04|0
1662076200000|2022-09-01 23:50:00|12.7|11.1|12.66|11.06|12.73|11.13|12.64|11.04|0
1662076500000|2022-09-01 23:55:00|12.67|11.07|12.64|11.04|12.67|11.07|12.63|11.03|0
1662076800000|2022-09-02 00:00:00|12.65|11.05|12.71|11.11|12.75|11.15|12.64|11.04|0
1662077100000|2022-09-02 00:05:00|12.72|11.12|12.63|11.03|12.76|11.16|12.63|11.03|0
1662077400000|2022-09-02 00:10:00|12.64|11.04|12.68|11.08|12.68|11.08|12.62|11.02|0
1662077700000|2022-09-02 00:15:00|12.7|11.1|12.91|11.31|12.91|11.31|12.7|11.1|0
1662078000000|2022-09-02 00:20:00|12.93|11.33|12.89|11.29|12.95|11.35|12.85|11.25|0
1662078300000|2022-09-02 00:25:00|12.9|11.3|12.82|11.22|12.9|11.3|12.8|11.2|0
1662078600000|2022-09-02 00:30:00|12.81|11.21|12.9|11.3|12.9|11.3|12.8|11.2|0
1662078900000|2022-09-02 00:35:00|12.89|11.29|12.91|11.31|12.92|11.32|12.87|11.27|0
1662079200000|2022-09-02 00:40:00|12.9|11.3|12.83|11.23|12.9|11.3|12.81|11.21|0
1662079500000|2022-09-02 00:45:00|12.82|11.22|12.9|11.3|12.91|11.31|12.82|11.22|0
1662079800000|2022-09-02 00:50:00|12.89|11.29|12.85|11.25|12.94|11.34|12.84|11.24|0
1662080100000|2022-09-02 00:55:00|12.86|11.26|12.86|11.26|12.89|11.29|12.82|11.22|0
1662080400000|2022-09-02 01:00:00|12.88|11.28|12.83|11.23|12.88|11.28|12.8|11.2|0
1662080700000|2022-09-02 01:05:00|12.82|11.22|12.86|11.26|12.87|11.27|12.8|11.2|0
1662081000000|2022-09-02 01:10:00|12.85|11.25|12.9|11.3|12.92|11.32|12.82|11.22|0
1662081300000|2022-09-02 01:15:00|12.91|11.31|12.86|11.26|12.92|11.32|12.82|11.22|0
1662081600000|2022-09-02 01:20:00|12.85|11.25|12.91|11.31|12.91|11.31|12.84|11.24|0
1662081900000|2022-09-02 01:25:00|12.92|11.32|12.89|11.29|12.93|11.33|12.88|11.28|0
1662082200000|2022-09-02 01:30:00|12.88|11.28|12.93|11.33|12.95|11.35|12.87|11.27|0
1662082500000|2022-09-02 01:35:00|12.92|11.32|12.9|11.3|12.98|11.38|12.86|11.26|0
1662082800000|2022-09-02 01:40:00|12.91|11.31|12.92|11.32|12.92|11.32|12.83|11.23|0
1662083100000|2022-09-02 01:45:00|12.91|11.31|12.96|11.36|12.97|11.37|12.89|11.29|0
1662083400000|2022-09-02 01:50:00|12.97|11.37|12.9|11.3|12.97|11.37|12.89|11.29|0
1662083700000|2022-09-02 01:55:00|12.89|11.29|12.87|11.27|12.91|11.31|12.87|11.27|0
1662084000000|2022-09-02 02:00:00|12.88|11.28|12.92|11.32|12.94|11.34|12.88|11.28|0
1662084300000|2022-09-02 02:05:00|12.91|11.31|12.96|11.36|12.96|11.36|12.91|11.31|0
1662084600000|2022-09-02 02:10:00|12.95|11.35|13.01|11.41|13.01|11.41|12.95|11.35|0
1662084900000|2022-09-02 02:15:00|13|11.4|13.03|11.43|13.05|11.45|12.99|11.39|0
1662085200000|2022-09-02 02:20:00|13.04|11.44|13.04|11.44|13.08|11.48|13.02|11.42|0
1662085500000|2022-09-02 02:25:00|13.05|11.45|13.07|11.47|13.1|11.5|13.04|11.44|0
1662085800000|2022-09-02 02:30:00|13.08|11.48|13.01|11.41|13.08|11.48|13|11.4|0
1662086100000|2022-09-02 02:35:00|13.02|11.42|13.02|11.42|13.03|11.43|13.01|11.41|0
1662086400000|2022-09-02 02:40:00|13.01|11.41|13.02|11.42|13.04|11.44|13.01|11.41|0
1662086700000|2022-09-02 02:45:00|13.01|11.41|12.95|11.35|13.02|11.42|12.95|11.35|0
1662087000000|2022-09-02 02:50:00|12.96|11.36|12.94|11.34|12.98|11.38|12.94|11.34|0
1662087300000|2022-09-02 02:55:00|12.95|11.35|12.95|11.35|12.97|11.37|12.94|11.34|0
1662087600000|2022-09-02 03:00:00|12.96|11.36|12.91|11.31|12.97|11.37|12.88|11.28|0
1662087900000|2022-09-02 03:05:00|12.9|11.3|12.84|11.24|12.9|11.3|12.84|11.24|0
1662088200000|2022-09-02 03:10:00|12.83|11.23|12.83|11.23|12.89|11.29|12.83|11.23|0
1662088500000|2022-09-02 03:15:00|12.82|11.22|12.87|11.27|12.87|11.27|12.82|11.22|0
1662088800000|2022-09-02 03:20:00|12.86|11.26|12.87|11.27|12.91|11.31|12.85|11.25|0
1662089100000|2022-09-02 03:25:00|12.86|11.26|12.89|11.29|12.91|11.31|12.86|11.26|0
1662089400000|2022-09-02 03:30:00|12.9|11.3|12.87|11.27|12.9|11.3|12.85|11.25|0
1662089700000|2022-09-02 03:35:00|12.88|11.28|12.86|11.26|12.88|11.28|12.84|11.24|0
1662090000000|2022-09-02 03:40:00|12.87|11.27|12.87|11.27|12.89|11.29|12.83|11.23|0
1662090300000|2022-09-02 03:45:00|12.86|11.26|12.87|11.27|12.87|11.27|12.84|11.24|0
1662090600000|2022-09-02 03:50:00|12.86|11.26|12.85|11.25|12.88|11.28|12.85|11.25|0
1662090900000|2022-09-02 03:55:00|12.86|11.26|12.86|11.26|12.87|11.27|12.84|11.24|0
1662091200000|2022-09-02 04:00:00|12.85|11.25|12.83|11.23|12.86|11.26|12.82|11.22|0
1662091500000|2022-09-02 04:05:00|12.84|11.24|12.85|11.25|12.85|11.25|12.83|11.23|0
1662091800000|2022-09-02 04:10:00|12.84|11.24|12.84|11.24|12.86|11.26|12.83|11.23|0
1662092100000|2022-09-02 04:15:00|12.83|11.23|12.7|11.1|12.84|11.24|12.7|11.1|0
1662092400000|2022-09-02 04:20:00|12.71|11.11|12.7|11.1|12.74|11.14|12.69|11.09|0
1662092700000|2022-09-02 04:25:00|12.71|11.11|12.68|11.08|12.72|11.12|12.68|11.08|0
1662093000000|2022-09-02 04:30:00|12.69|11.09|12.7|11.1|12.72|11.12|12.69|11.09|0
1662093300000|2022-09-02 04:35:00|12.69|11.09|12.71|11.11|12.71|11.11|12.67|11.07|0
1662093600000|2022-09-02 04:40:00|12.7|11.1|12.75|11.15|12.76|11.16|12.7|11.1|0
1662093900000|2022-09-02 04:45:00|12.76|11.16|12.79|11.19|12.8|11.2|12.75|11.15|0
1662094200000|2022-09-02 04:50:00|12.78|11.18|12.75|11.15|12.82|11.22|12.75|11.15|0
1662094500000|2022-09-02 04:55:00|12.74|11.14|12.68|11.08|12.75|11.15|12.68|11.08|0
1662094800000|2022-09-02 05:00:00|12.67|11.07|12.69|11.09|12.72|11.12|12.65|11.05|0
1662095100000|2022-09-02 05:05:00|12.7|11.1|12.76|11.16|12.76|11.16|12.69|11.09|0
1662095400000|2022-09-02 05:10:00|12.75|11.15|12.73|11.13|12.78|11.18|12.73|11.13|0
1662095700000|2022-09-02 05:15:00|12.72|11.12|12.8|11.2|12.81|11.21|12.72|11.12|0
1662096000000|2022-09-02 05:20:00|12.79|11.19|12.84|11.24|12.84|11.24|12.78|11.18|0
1662096300000|2022-09-02 05:25:00|12.85|11.25|12.86|11.26|12.88|11.28|12.83|11.23|0
1662096600000|2022-09-02 05:30:00|12.88|11.28|12.9|11.3|12.9|11.3|12.86|11.26|0
1662096900000|2022-09-02 05:35:00|12.91|11.31|12.97|11.37|12.98|11.38|12.91|11.31|0
1662097200000|2022-09-02 05:40:00|12.98|11.38|12.98|11.38|12.99|11.39|12.95|11.35|0
1662097500000|2022-09-02 05:45:00|12.99|11.39|12.99|11.39|13.03|11.43|12.98|11.38|0
1662097800000|2022-09-02 05:50:00|13|11.4|12.93|11.33|13|11.4|12.92|11.32|0
1662098100000|2022-09-02 05:55:00|12.94|11.34|12.96|11.36|13.03|11.43|12.93|11.33|0
1662098400000|2022-09-02 06:00:00|13|11.4|13.1|11.5|13.14|11.54|12.96|11.36|0
1662098700000|2022-09-02 06:05:00|13.09|11.49|13.06|11.46|13.15|11.55|13.02|11.42|0
1662099000000|2022-09-02 06:10:00|13.07|11.47|12.99|11.39|13.07|11.47|12.98|11.38|0
1662099300000|2022-09-02 06:15:00|13|11.4|12.99|11.39|13.05|11.45|12.96|11.36|0
1662099600000|2022-09-02 06:20:00|12.98|11.38|12.89|11.29|12.99|11.39|12.89|11.29|0
1662099900000|2022-09-02 06:25:00|12.9|11.3|12.82|11.22|12.9|11.3|12.82|11.22|0
1662100200000|2022-09-02 06:30:00|12.83|11.23|12.72|11.12|12.84|11.24|12.72|11.12|0
1662100500000|2022-09-02 06:35:00|12.7|11.1|12.67|11.07|12.73|11.13|12.66|11.06|0
1662100800000|2022-09-02 06:40:00|12.68|11.08|12.69|11.09|12.75|11.15|12.68|11.08|0
1662101100000|2022-09-02 06:45:00|12.7|11.1|12.63|11.03|12.7|11.1|12.62|11.02|0
1662101400000|2022-09-02 06:50:00|12.64|11.04|12.58|10.98|12.66|11.06|12.58|10.98|0
1662101700000|2022-09-02 06:55:00|12.57|10.97|12.58|10.98|12.65|11.05|12.57|10.97|0
1662102000000|2022-09-02 07:00:00|12.59|10.99|12.81|11.21|12.82|11.22|12.58|10.98|0
1662102300000|2022-09-02 07:05:00|12.69|11.29|12.81|11.41|12.81|11.41|12.63|11.23|0
1662102600000|2022-09-02 07:10:00|12.8|11.4|12.82|11.42|12.82|11.42|12.68|11.28|0
1662102900000|2022-09-02 07:15:00|12.81|11.41|12.92|11.52|12.95|11.55|12.79|11.39|0
1662103200000|2022-09-02 07:20:00|12.93|11.53|12.83|11.43|12.93|11.53|12.77|11.37|0
1662103500000|2022-09-02 07:25:00|12.81|11.41|12.74|11.34|12.85|11.45|12.74|11.34|0
1662103800000|2022-09-02 07:30:00|12.73|11.33|12.84|11.44|12.84|11.44|12.68|11.28|0
1662104100000|2022-09-02 07:35:00|12.88|11.48|12.84|11.44|12.9|11.5|12.83|11.43|0
1662104400000|2022-09-02 07:40:00|12.85|11.45|12.78|11.38|12.85|11.45|12.76|11.36|0
1662104700000|2022-09-02 07:45:00|12.77|11.37|12.8|11.4|12.88|11.48|12.75|11.35|0
1662105000000|2022-09-02 07:50:00|12.78|11.38|12.79|11.39|12.83|11.43|12.76|11.36|0
1662105300000|2022-09-02 07:55:00|12.78|11.38|12.83|11.43|12.85|11.45|12.76|11.36|0
1662105600000|2022-09-02 08:00:00|12.84|11.44|12.66|11.26|12.84|11.44|12.66|11.26|0
1662105900000|2022-09-02 08:05:00|12.67|11.27|12.61|11.21|12.7|11.3|12.61|11.21|0
1662106200000|2022-09-02 08:10:00|12.6|11.2|12.63|11.23|12.65|11.25|12.59|11.19|0
1662106500000|2022-09-02 08:15:00|12.62|11.22|12.58|11.18|12.65|11.25|12.54|11.14|0
1662106800000|2022-09-02 08:20:00|12.57|11.17|12.59|11.19|12.59|11.19|12.47|11.07|0
1662107100000|2022-09-02 08:25:00|12.58|11.18|12.52|11.12|12.59|11.19|12.49|11.09|0
1662107400000|2022-09-02 08:30:00|12.51|11.11|12.55|11.15|12.58|11.18|12.46|11.06|0
1662107700000|2022-09-02 08:35:00|12.56|11.16|12.47|11.07|12.56|11.16|12.46|11.06|0
1662108000000|2022-09-02 08:40:00|12.46|11.06|12.47|11.07|12.48|11.08|12.44|11.04|0
1662108300000|2022-09-02 08:45:00|12.46|11.06|12.42|11.02|12.52|11.12|12.42|11.02|0
1662108600000|2022-09-02 08:50:00|12.41|11.01|12.42|11.02|12.43|11.03|12.38|10.98|0
1662108900000|2022-09-02 08:55:00|12.43|11.03|12.42|11.02|12.5|11.1|12.41|11.01|0
1662109200000|2022-09-02 09:00:00|12.43|11.03|12.52|11.12|12.52|11.12|12.43|11.03|0
1662109500000|2022-09-02 09:05:00|12.53|11.13|12.53|11.13|12.54|11.14|12.48|11.08|0
1662109800000|2022-09-02 09:10:00|12.54|11.14|12.52|11.12|12.54|11.14|12.47|11.07|0
1662110100000|2022-09-02 09:15:00|12.51|11.11|12.54|11.14|12.54|11.14|12.5|11.1|0
1662110400000|2022-09-02 09:20:00|12.53|11.13|12.59|11.19|12.59|11.19|12.53|11.13|0
1662110700000|2022-09-02 09:25:00|12.57|11.17|12.52|11.12|12.57|11.17|12.49|11.09|0
1662111000000|2022-09-02 09:30:00|12.51|11.11|12.6|11.2|12.6|11.2|12.5|11.1|0
1662111300000|2022-09-02 09:35:00|12.61|11.21|12.59|11.19|12.63|11.23|12.59|11.19|0
1662111600000|2022-09-02 09:40:00|12.6|11.2|12.62|11.22|12.62|11.22|12.55|11.15|0
1662111900000|2022-09-02 09:45:00|12.61|11.21|12.58|11.18|12.62|11.22|12.54|11.14|0
1662112200000|2022-09-02 09:50:00|12.57|11.17|12.51|11.11|12.57|11.17|12.5|11.1|0
1662112500000|2022-09-02 09:55:00|12.52|11.12|12.48|11.08|12.53|11.13|12.48|11.08|0
1662112800000|2022-09-02 10:00:00|12.47|11.07|12.45|11.05|12.49|11.09|12.43|11.03|0
1662113100000|2022-09-02 10:05:00|12.44|11.04|12.56|11.16|12.58|11.18|12.44|11.04|0
1662113400000|2022-09-02 10:10:00|12.57|11.17|12.55|11.15|12.6|11.2|12.52|11.12|0
1662113700000|2022-09-02 10:15:00|12.56|11.16|12.62|11.22|12.62|11.22|12.54|11.14|0
1662114000000|2022-09-02 10:20:00|12.61|11.21|12.68|11.28|12.68|11.28|12.59|11.19|0
1662114300000|2022-09-02 10:25:00|12.67|11.27|12.72|11.32|12.73|11.33|12.66|11.26|0
1662114600000|2022-09-02 10:30:00|12.73|11.33|12.77|11.37|12.83|11.43|12.72|11.32|0
1662114900000|2022-09-02 10:35:00|12.78|11.38|12.7|11.3|12.79|11.39|12.7|11.3|0
1662115200000|2022-09-02 10:40:00|12.69|11.29|12.71|11.31|12.72|11.32|12.64|11.24|0
1662115500000|2022-09-02 10:45:00|12.72|11.32|12.7|11.3|12.79|11.39|12.69|11.29|0
1662115800000|2022-09-02 10:50:00|12.71|11.31|12.7|11.3|12.76|11.36|12.68|11.28|0
1662116100000|2022-09-02 10:55:00|12.69|11.29|12.64|11.24|12.72|11.32|12.62|11.22|0
1662116400000|2022-09-02 11:00:00|12.63|11.23|12.67|11.27|12.68|11.28|12.58|11.18|0
1662116700000|2022-09-02 11:05:00|12.68|11.28|12.67|11.27|12.73|11.33|12.62|11.22|0
1662117000000|2022-09-02 11:10:00|12.66|11.26|12.75|11.35|12.81|11.41|12.64|11.24|0
1662117300000|2022-09-02 11:15:00|12.74|11.34|12.69|11.29|12.74|11.34|12.67|11.27|0
1662117600000|2022-09-02 11:20:00|12.7|11.3|12.8|11.4|12.8|11.4|12.7|11.3|0
1662117900000|2022-09-02 11:25:00|12.79|11.39|12.76|11.36|12.8|11.4|12.7|11.3|0
1662118200000|2022-09-02 11:30:00|12.73|11.33|12.71|11.31|12.78|11.38|12.7|11.3|0
1662118500000|2022-09-02 11:35:00|12.7|11.3|12.57|11.17|12.72|11.32|12.57|11.17|0
1662118800000|2022-09-02 11:40:00|12.58|11.18|12.54|11.14|12.59|11.19|12.51|11.11|0
1662119100000|2022-09-02 11:45:00|12.53|11.13|12.48|11.08|12.59|11.19|12.48|11.08|0
1662119400000|2022-09-02 11:50:00|12.51|11.11|12.5|11.1|12.52|11.12|12.46|11.06|0
1662119700000|2022-09-02 11:55:00|12.49|11.09|12.53|11.13|12.56|11.16|12.49|11.09|0
1662120000000|2022-09-02 12:00:00|12.54|11.14|12.52|11.12|12.54|11.14|12.49|11.09|0
1662120300000|2022-09-02 12:05:00|12.53|11.13|12.5|11.1|12.53|11.13|12.45|11.05|0
1662120600000|2022-09-02 12:10:00|12.49|11.09|12.58|11.18|12.58|11.18|12.48|11.08|0
1662120900000|2022-09-02 12:15:00|12.57|11.17|12.55|11.15|12.6|11.2|12.54|11.14|0
1662121200000|2022-09-02 12:20:00|12.52|11.12|12.33|10.93|12.53|11.13|12.33|10.93|0
1662121500000|2022-09-02 12:25:00|12.34|10.94|12.38|10.98|12.47|11.07|12.32|10.92|0
1662121800000|2022-09-02 12:30:00|12.39|10.99|11.8|10.4|12.71|11.31|11.58|10.18|0
1662122100000|2022-09-02 12:35:00|11.75|10.35|11.51|10.11|11.84|10.44|11.39|9.99|0
1662122400000|2022-09-02 12:40:00|11.52|10.12|11.91|10.51|11.91|10.51|11.44|10.04|0
1662122700000|2022-09-02 12:45:00|11.88|10.48|11.87|10.47|12.13|10.73|11.84|10.44|0
1662123000000|2022-09-02 12:50:00|11.85|10.45|11.65|10.25|11.85|10.45|11.65|10.25|0
1662123300000|2022-09-02 12:55:00|11.66|10.26|11.7|10.3|11.78|10.38|11.57|10.17|0
1662123600000|2022-09-02 13:00:00|11.71|10.31|11.64|10.24|11.82|10.42|11.63|10.23|0
1662123900000|2022-09-02 13:05:00|11.63|10.23|11.46|10.06|11.67|10.27|11.45|10.05|0
1662124200000|2022-09-02 13:10:00|11.47|10.07|11.68|10.28|11.77|10.37|11.43|10.03|0
1662124500000|2022-09-02 13:15:00|11.67|10.27|11.49|10.09|11.68|10.28|11.49|10.09|0
1662124800000|2022-09-02 13:20:00|11.5|10.1|11.51|10.11|11.52|10.12|11.41|10.01|0
1662125100000|2022-09-02 13:25:00|11.5|10.1|11.49|10.09|11.54|10.14|11.46|10.06|0
1662125400000|2022-09-02 13:30:00|11.48|10.08|11.8|10.4|12.04|10.64|11.48|10.08|0
1662125700000|2022-09-02 13:35:00|11.82|10.42|11.63|10.23|11.85|10.45|11.6|10.2|0
1662126000000|2022-09-02 13:40:00|11.7|10.3|11.67|10.27|12.04|10.64|11.67|10.27|0
1662126300000|2022-09-02 13:45:00|11.62|10.22|11.7|10.3|11.85|10.45|11.56|10.16|0
1662126600000|2022-09-02 13:50:00|11.69|10.29|11.67|10.27|11.77|10.37|11.46|10.06|0
1662126900000|2022-09-02 13:55:00|11.65|10.25|11.8|10.4|11.82|10.42|11.54|10.14|0
1662127200000|2022-09-02 14:00:00|11.77|10.37|11.91|10.51|12.11|10.71|11.72|10.32|0
1662127500000|2022-09-02 14:05:00|11.9|10.5|11.88|10.48|12.03|10.63|11.75|10.35|0
1662127800000|2022-09-02 14:10:00|11.86|10.46|11.46|10.06|11.86|10.46|11.39|9.99|0
1662128100000|2022-09-02 14:15:00|11.47|10.07|11.38|9.98|11.47|10.07|11.28|9.88|0
1662128400000|2022-09-02 14:20:00|11.37|9.97|11.32|9.92|11.69|10.29|11.2|9.8|0
1662128700000|2022-09-02 14:25:00|11.3|9.9|11.09|9.69|11.32|9.92|11.09|9.69|0
1662129000000|2022-09-02 14:30:00|11.11|9.71|10.95|9.55|11.11|9.71|10.9|9.5|0
1662129300000|2022-09-02 14:35:00|10.94|9.54|10.84|9.44|10.95|9.55|10.8|9.4|0
1662129600000|2022-09-02 14:40:00|10.82|9.42|10.83|9.43|10.88|9.48|10.74|9.34|0
1662129900000|2022-09-02 14:45:00|10.82|9.42|10.91|9.51|10.94|9.54|10.81|9.41|0
1662130200000|2022-09-02 14:50:00|10.87|9.47|10.94|9.54|11.38|9.98|10.84|9.44|0
1662130500000|2022-09-02 14:55:00|10.96|9.56|10.95|9.55|11.1|9.7|10.87|9.47|0
1662130800000|2022-09-02 15:00:00|10.92|9.52|10.74|9.34|11|9.6|10.74|9.34|0
1662131100000|2022-09-02 15:05:00|10.73|9.33|10.87|9.47|10.92|9.52|10.7|9.3|0
1662131400000|2022-09-02 15:10:00|10.9|9.5|10.79|9.39|10.95|9.55|10.77|9.37|0
1662131700000|2022-09-02 15:15:00|10.82|9.42|10.76|9.36|10.92|9.52|10.76|9.36|0
1662132000000|2022-09-02 15:20:00|10.78|9.38|10.76|9.36|10.82|9.42|10.73|9.33|0
1662132300000|2022-09-02 15:25:00|10.77|9.37|10.8|9.4|10.87|9.47|10.76|9.36|0
1662132600000|2022-09-02 15:30:00|10.78|9.38|10.78|9.38|10.83|9.43|10.67|9.27|0
1662132900000|2022-09-02 15:35:00|10.79|9.39|10.73|9.33|10.84|9.44|10.71|9.31|0
1662133200000|2022-09-02 15:40:00|10.75|9.35|10.9|9.5|11.02|9.62|10.74|9.34|0
1662133500000|2022-09-02 15:45:00|10.88|9.48|10.75|9.35|10.91|9.51|10.7|9.3|0
1662133800000|2022-09-02 15:50:00|10.74|9.34|10.69|9.29|10.75|9.35|10.67|9.27|0
1662134100000|2022-09-02 15:55:00|10.7|9.3|10.72|9.32|10.76|9.36|10.65|9.25|0
1662134400000|2022-09-02 16:00:00|10.69|9.29|10.75|9.35|10.81|9.41|10.64|9.24|0
1662134700000|2022-09-02 16:05:00|10.76|9.36|10.81|9.41|10.85|9.45|10.74|9.34|0
1662135000000|2022-09-02 16:10:00|10.82|9.42|10.89|9.49|10.92|9.52|10.8|9.4|0
1662135300000|2022-09-02 16:15:00|10.91|9.51|11.08|9.68|11.08|9.68|10.9|9.5|0
1662135600000|2022-09-02 16:20:00|11.09|9.69|11.35|9.95|11.48|10.08|11.04|9.64|0
1662135900000|2022-09-02 16:25:00|11.37|9.97|11.46|10.06|11.49|10.09|11.33|9.93|0
1662136200000|2022-09-02 16:30:00|11.48|10.08|12.17|9.96|12.3|10.16|11.46|9.67|0
1662136500000|2022-09-02 16:35:00|12.18|9.97|12.15|9.94|12.38|10.13|11.38|9.31|0
1662136800000|2022-09-02 16:40:00|12.18|9.97|12.4|10.14|12.42|10.17|12.14|9.93|0
1662137100000|2022-09-02 16:45:00|12.42|10.16|12.5|10.23|12.61|10.32|12.32|10.08|0
1662137400000|2022-09-02 16:50:00|12.51|10.24|12.57|10.28|12.89|10.54|12.49|10.22|0
1662137700000|2022-09-02 16:55:00|12.58|10.29|12.59|10.3|12.72|10.4|12.46|10.2|0
1662138000000|2022-09-02 17:00:00|12.62|10.32|13.32|10.9|13.51|11.05|12.62|10.32|0
1662138300000|2022-09-02 17:05:00|13.35|10.92|13.19|10.79|13.41|10.98|12.98|10.62|0
1662138600000|2022-09-02 17:10:00|13.2|10.8|13.09|10.71|13.28|10.87|13.08|10.7|0
1662138900000|2022-09-02 17:15:00|13.07|10.7|12.98|10.62|13.29|10.88|12.88|10.54|0
1662139200000|2022-09-02 17:20:00|13.02|10.65|13.84|11.33|13.84|11.33|13.02|10.65|0
1662139500000|2022-09-02 17:25:00|13.83|11.31|13.65|11.17|14.01|11.46|13.5|11.05|0
1662139800000|2022-09-02 17:30:00|13.7|11.21|13.68|11.19|13.77|11.27|13.55|11.08|0
1662140100000|2022-09-02 17:35:00|13.69|11.2|13.43|10.99|13.8|11.29|13.42|10.98|0
1662140400000|2022-09-02 17:40:00|13.44|11|13.25|10.84|13.49|11.04|13.22|10.81|0
1662140700000|2022-09-02 17:45:00|13.28|10.87|13.69|11.2|13.69|11.2|13.12|10.74|0
1662141000000|2022-09-02 17:50:00|13.71|11.21|13.87|11.35|14.07|11.51|13.6|11.13|0
1662141300000|2022-09-02 17:55:00|13.91|11.38|14.02|11.47|14.07|11.52|13.91|11.38|0
1662141600000|2022-09-02 18:00:00|14.04|11.49|13.75|11.25|14.04|11.49|13.75|11.25|0
1662141900000|2022-09-02 18:05:00|13.77|11.26|13.66|11.18|13.97|11.43|13.62|11.15|0
1662142200000|2022-09-02 18:10:00|13.65|11.17|13.78|11.27|13.81|11.3|13.58|11.11|0
1662142500000|2022-09-02 18:15:00|13.79|11.28|13.76|11.26|13.87|11.35|13.65|11.17|0
1662142800000|2022-09-02 18:20:00|13.75|11.25|13.73|11.24|13.84|11.32|13.66|11.18|0
1662143100000|2022-09-02 18:25:00|13.74|11.25|13.45|11|13.74|11.25|13.37|10.94|0
1662143400000|2022-09-02 18:30:00|13.42|10.98|13.58|11.11|13.75|11.25|13.42|10.98|0
1662143700000|2022-09-02 18:35:00|13.59|11.12|13.38|10.95|13.6|11.13|13.32|10.89|0
1662144000000|2022-09-02 18:40:00|13.37|10.94|13.31|10.89|13.52|11.06|13.3|10.88|0
1662144300000|2022-09-02 18:45:00|13.33|10.91|13.5|11.05|13.54|11.08|13.31|10.89|0
1662144600000|2022-09-02 18:50:00|13.49|11.04|13.6|11.12|13.6|11.13|13.46|11.02|0
1662144900000|2022-09-02 18:55:00|13.61|11.14|14|11.45|14.04|11.49|13.61|11.14|0
1662145200000|2022-09-02 19:00:00|14.03|11.48|13.65|11.17|14.03|11.48|13.56|11.1|0
1662145500000|2022-09-02 19:05:00|13.7|11.21|13.66|11.17|13.72|11.23|13.47|11.02|0
1662145800000|2022-09-02 19:10:00|13.68|11.2|13.38|10.94|13.7|11.21|13.24|10.84|0
1662146100000|2022-09-02 19:15:00|13.37|10.95|13.54|11.08|13.65|11.17|13.23|10.83|0
1662146400000|2022-09-02 19:20:00|13.56|11.1|13.95|11.42|14.03|11.48|13.37|10.94|0
1662146700000|2022-09-02 19:25:00|13.93|11.4|13.69|11.2|14.03|11.48|13.46|11.01|0
1662147000000|2022-09-02 19:30:00|13.71|11.22|14.09|11.52|14.09|11.52|13.71|11.22|0
1662147300000|2022-09-02 19:35:00|14.12|11.55|14.36|11.75|14.46|11.83|13.98|11.44|0
1662147600000|2022-09-02 19:40:00|14.35|11.74|14.57|11.92|14.57|11.92|14.35|11.74|0
1662147900000|2022-09-02 19:45:00|14.55|11.9|14.15|11.58|14.55|11.91|14.14|11.57|0
1662148200000|2022-09-02 19:50:00|14.1|11.54|13.86|11.34|14.12|11.55|13.85|11.33|0
1662148500000|2022-09-02 19:55:00|13.8|11.29|13.51|11.05|13.96|11.42|13.51|11.05|0
1662148800000|2022-09-02 20:00:00|13.54|11.08|13.37|10.94|13.58|11.11|13.37|10.94|0
1662149100000|2022-09-02 20:05:00|13.42|10.98|13.4|10.96|13.42|10.98|13.34|10.91|0
1662149400000|2022-09-02 20:10:00|13.39|10.95|12.95|11.55|13.43|12.03|12.81|10.92|0
1662424200000|2022-09-06 00:30:00|11.42|10.02|11.3|9.9|11.43|10.03|11.27|9.87|0
1662424500000|2022-09-06 00:35:00|11.31|9.91|11.36|9.96|11.36|9.96|11.29|9.89|0
1662424800000|2022-09-06 00:40:00|11.35|9.95|11.29|9.89|11.36|9.96|11.29|9.89|0
1662425100000|2022-09-06 00:45:00|11.3|9.9|11.24|9.84|11.32|9.92|11.22|9.82|0
1662425400000|2022-09-06 00:50:00|11.23|9.83|11.24|9.84|11.28|9.88|11.23|9.83|0
1662425700000|2022-09-06 00:55:00|11.23|9.83|11.21|9.81|11.23|9.83|11.13|9.73|0
1662426000000|2022-09-06 01:00:00|11.2|9.8|11.18|9.78|11.24|9.84|11.16|9.76|0
1662426300000|2022-09-06 01:05:00|11.15|9.75|11.18|9.78|11.18|9.78|11.13|9.73|0
1662426600000|2022-09-06 01:10:00|11.17|9.77|11.22|9.82|11.24|9.84|11.17|9.77|0
1662426900000|2022-09-06 01:15:00|11.23|9.83|11.23|9.83|11.24|9.84|11.2|9.8|0
1662427200000|2022-09-06 01:20:00|11.22|9.82|11.25|9.85|11.26|9.86|11.2|9.8|0
1662427500000|2022-09-06 01:25:00|11.26|9.86|11.29|9.89|11.3|9.9|11.26|9.86|0
1662427800000|2022-09-06 01:30:00|11.28|9.88|11.32|9.92|11.33|9.93|11.25|9.85|0
1662428100000|2022-09-06 01:35:00|11.31|9.91|11.33|9.93|11.33|9.93|11.28|9.88|0
1662428400000|2022-09-06 01:40:00|11.32|9.92|11.37|9.97|11.38|9.98|11.32|9.92|0
1662428700000|2022-09-06 01:45:00|11.4|10|11.44|10.04|11.45|10.05|11.4|10|0
1662429000000|2022-09-06 01:50:00|11.43|10.03|11.46|10.06|11.47|10.07|11.41|10.01|0
1662429300000|2022-09-06 01:55:00|11.47|10.07|11.5|10.1|11.51|10.11|11.47|10.07|0
1662429600000|2022-09-06 02:00:00|11.49|10.09|11.47|10.07|11.5|10.1|11.43|10.03|0
1662429900000|2022-09-06 02:05:00|11.46|10.06|11.62|10.22|11.62|10.22|11.46|10.06|0
1662430200000|2022-09-06 02:10:00|11.61|10.21|11.53|10.13|11.62|10.22|11.53|10.13|0
1662430500000|2022-09-06 02:15:00|11.52|10.12|11.53|10.13|11.57|10.17|11.5|10.1|0
1662430800000|2022-09-06 02:20:00|11.54|10.14|11.55|10.15|11.59|10.19|11.52|10.12|0
1662431100000|2022-09-06 02:25:00|11.56|10.16|11.54|10.14|11.56|10.16|11.5|10.1|0
1662431400000|2022-09-06 02:30:00|11.55|10.15|11.56|10.16|11.62|10.22|11.52|10.12|0
1662431700000|2022-09-06 02:35:00|11.55|10.15|11.47|10.07|11.55|10.15|11.46|10.06|0
1662432000000|2022-09-06 02:40:00|11.45|10.05|11.43|10.03|11.48|10.08|11.4|10|0
1662432300000|2022-09-06 02:45:00|11.46|10.06|11.46|10.06|11.47|10.07|11.45|10.05|0
1662432600000|2022-09-06 02:50:00|11.45|10.05|11.4|10|11.47|10.07|11.4|10|0
1662432900000|2022-09-06 02:55:00|11.41|10.01|11.42|10.02|11.44|10.04|11.4|10|0
1662433200000|2022-09-06 03:00:00|11.41|10.01|11.49|10.09|11.5|10.1|11.41|10.01|0
1662433500000|2022-09-06 03:05:00|11.5|10.1|11.51|10.11|11.52|10.12|11.48|10.08|0
1662433800000|2022-09-06 03:10:00|11.52|10.12|11.56|10.16|11.56|10.16|11.48|10.08|0
1662434100000|2022-09-06 03:15:00|11.57|10.17|11.54|10.14|11.58|10.18|11.53|10.13|0
1662434400000|2022-09-06 03:20:00|11.53|10.13|11.53|10.13|11.54|10.14|11.5|10.1|0
1662434700000|2022-09-06 03:25:00|11.52|10.12|11.49|10.09|11.53|10.13|11.47|10.07|0
1662435000000|2022-09-06 03:30:00|11.5|10.1|11.52|10.12|11.52|10.12|11.49|10.09|0
1662435300000|2022-09-06 03:35:00|11.51|10.11|11.51|10.11|11.53|10.13|11.5|10.1|0
1662435600000|2022-09-06 03:40:00|11.52|10.12|11.59|10.19|11.59|10.19|11.52|10.12|0
1662435900000|2022-09-06 03:45:00|11.62|10.22|11.66|10.26|11.66|10.26|11.56|10.16|0
1662436200000|2022-09-06 03:50:00|11.65|10.25|11.65|10.25|11.69|10.29|11.64|10.24|0
1662436500000|2022-09-06 03:55:00|11.66|10.26|11.62|10.22|11.66|10.26|11.61|10.21|0
1662436800000|2022-09-06 04:00:00|11.63|10.23|11.61|10.21|11.63|10.23|11.59|10.19|0
1662437100000|2022-09-06 04:05:00|11.6|10.2|11.6|10.2|11.6|10.2|11.58|10.18|0
1662437400000|2022-09-06 04:10:00|11.61|10.21|11.69|10.09|11.71|10.21|11.6|10.09|0
1662437700000|2022-09-06 04:15:00|11.7|10.1|11.72|10.12|11.73|10.13|11.69|10.09|0
1662438000000|2022-09-06 04:20:00|11.73|10.13|11.65|10.05|11.73|10.13|11.64|10.04|0
1662438300000|2022-09-06 04:25:00|11.64|10.04|11.63|10.03|11.67|10.07|11.62|10.02|0
1662438600000|2022-09-06 04:30:00|11.62|10.02|11.66|10.06|11.67|10.07|11.62|10.02|0
1662438900000|2022-09-06 04:35:00|11.67|10.07|11.65|10.05|11.67|10.07|11.63|10.03|0
1662439200000|2022-09-06 04:40:00|11.64|10.04|11.67|10.07|11.67|10.07|11.63|10.03|0
1662439500000|2022-09-06 04:45:00|11.66|10.06|11.71|10.11|11.72|10.12|11.65|10.05|0
1662439800000|2022-09-06 04:50:00|11.7|10.1|11.7|10.1|11.73|10.13|11.68|10.08|0
1662440100000|2022-09-06 04:55:00|11.69|10.09|11.77|10.17|11.8|10.2|11.69|10.09|0
1662440400000|2022-09-06 05:00:00|11.78|10.18|11.83|10.23|11.83|10.23|11.76|10.16|0
1662440700000|2022-09-06 05:05:00|11.82|10.22|11.81|10.21|11.83|10.23|11.79|10.19|0
1662441000000|2022-09-06 05:10:00|11.8|10.2|11.79|10.19|11.85|10.25|11.79|10.19|0
1662441300000|2022-09-06 05:15:00|11.78|10.18|11.8|10.2|11.82|10.22|11.78|10.18|0
1662441600000|2022-09-06 05:20:00|11.81|10.21|11.75|10.15|11.83|10.23|11.74|10.14|0
1662441900000|2022-09-06 05:25:00|11.74|10.14|11.78|10.18|11.8|10.2|11.74|10.14|0
1662442200000|2022-09-06 05:30:00|11.79|10.19|11.81|10.21|11.83|10.23|11.78|10.18|0
1662442500000|2022-09-06 05:35:00|11.8|10.2|11.69|10.09|11.8|10.2|11.68|10.08|0
1662442800000|2022-09-06 05:40:00|11.7|10.1|11.7|10.1|11.73|10.13|11.69|10.09|0
1662443100000|2022-09-06 05:45:00|11.71|10.11|11.68|10.08|11.72|10.12|11.66|10.06|0
1662443400000|2022-09-06 05:50:00|11.67|10.07|11.7|10.1|11.72|10.12|11.65|10.05|0
1662443700000|2022-09-06 05:55:00|11.71|10.11|11.78|10.18|11.78|10.18|11.68|10.08|0
1662444000000|2022-09-06 06:00:00|11.79|10.19|11.78|10.18|11.85|10.25|11.7|10.1|0
1662444300000|2022-09-06 06:05:00|11.77|10.17|11.76|10.16|11.81|10.21|11.74|10.14|0
1662444600000|2022-09-06 06:10:00|11.75|10.15|11.68|10.08|11.81|10.21|11.67|10.07|0
1662444900000|2022-09-06 06:15:00|11.67|10.07|11.71|10.11|11.75|10.15|11.66|10.06|0
1662445200000|2022-09-06 06:20:00|11.7|10.1|11.63|10.03|11.73|10.13|11.61|10.01|0
1662445500000|2022-09-06 06:25:00|11.62|10.02|11.58|9.98|11.63|10.03|11.57|9.97|0
1662445800000|2022-09-06 06:30:00|11.57|9.97|11.53|9.93|11.59|9.99|11.49|9.89|0
1662446100000|2022-09-06 06:35:00|11.52|9.92|11.56|9.96|11.58|9.98|11.48|9.88|0
1662446400000|2022-09-06 06:40:00|11.55|9.95|11.78|10.18|11.8|10.2|11.4|9.8|0
1662446700000|2022-09-06 06:45:00|11.77|10.17|11.8|10.2|11.82|10.22|11.76|10.16|0
1662447000000|2022-09-06 06:50:00|11.81|10.21|11.84|10.24|11.86|10.26|11.8|10.2|0
1662447300000|2022-09-06 06:55:00|11.82|10.22|11.76|10.16|11.84|10.24|11.76|10.16|0
1662447600000|2022-09-06 07:00:00|11.8|10.2|11.65|10.05|11.83|10.23|11.59|9.99|0
1662447900000|2022-09-06 07:05:00|11.53|10.13|11.47|10.07|11.56|10.16|11.42|10.02|0
1662448200000|2022-09-06 07:10:00|11.45|10.05|11.36|9.96|11.48|10.08|11.31|9.91|0
1662448500000|2022-09-06 07:15:00|11.37|9.97|11.36|9.96|11.53|10.13|11.2|9.8|0
1662448800000|2022-09-06 07:20:00|11.35|9.95|11.2|9.8|11.35|9.95|11.15|9.75|0
1662449100000|2022-09-06 07:25:00|11.19|9.79|11.2|9.8|11.28|9.88|11.12|9.72|0
1662449400000|2022-09-06 07:30:00|11.19|9.79|11.32|9.92|11.32|9.92|11.19|9.79|0
1662449700000|2022-09-06 07:35:00|11.3|9.9|11.37|9.97|11.38|9.98|11.27|9.87|0
1662450000000|2022-09-06 07:40:00|11.36|9.96|11.39|9.99|11.4|10|11.29|9.89|0
1662450300000|2022-09-06 07:45:00|11.4|10|11.43|10.03|11.44|10.04|11.38|9.98|0
1662450600000|2022-09-06 07:50:00|11.44|10.04|11.48|10.08|11.5|10.1|11.4|10|0
1662450900000|2022-09-06 07:55:00|11.49|10.09|11.45|10.05|11.5|10.1|11.43|10.03|0
1662451200000|2022-09-06 08:00:00|11.44|10.04|11.5|10.1|11.54|10.14|11.44|10.04|0
1662451500000|2022-09-06 08:05:00|11.51|10.11|11.66|10.26|11.68|10.28|11.49|10.09|0
1662451800000|2022-09-06 08:10:00|11.67|10.27|11.7|10.3|11.76|10.36|11.65|10.25|0
1662452100000|2022-09-06 08:15:00|11.69|10.29|11.51|10.11|11.76|10.36|11.51|10.11|0
1662452400000|2022-09-06 08:20:00|11.52|10.12|11.58|10.18|11.59|10.19|11.47|10.07|0
1662452700000|2022-09-06 08:25:00|11.59|10.19|11.49|10.09|11.59|10.19|11.48|10.08|0
1662453000000|2022-09-06 08:30:00|11.48|10.08|11.54|10.14|11.56|10.16|11.46|10.06|0
1662453300000|2022-09-06 08:35:00|11.53|10.13|11.49|10.09|11.59|10.19|11.48|10.08|0
1662453600000|2022-09-06 08:40:00|11.48|10.08|11.44|10.04|11.48|10.08|11.39|9.99|0
1662453900000|2022-09-06 08:45:00|11.43|10.03|11.44|10.04|11.44|10.04|11.37|9.97|0
1662454200000|2022-09-06 08:50:00|11.43|10.03|11.36|9.96|11.47|10.07|11.36|9.96|0
1662454500000|2022-09-06 08:55:00|11.35|9.95|11.32|9.92|11.39|9.99|11.32|9.92|0
1662454800000|2022-09-06 09:00:00|11.33|9.93|11.53|10.13|11.54|10.14|11.33|9.93|0
1662455100000|2022-09-06 09:05:00|11.55|10.15|11.6|10.2|11.62|10.22|11.49|10.09|0
1662455400000|2022-09-06 09:10:00|11.59|10.19|11.62|10.22|11.65|10.25|11.56|10.16|0
1662455700000|2022-09-06 09:15:00|11.63|10.23|11.53|10.13|11.63|10.23|11.52|10.12|0
1662456000000|2022-09-06 09:20:00|11.54|10.14|11.47|10.07|11.59|10.19|11.47|10.07|0
1662456300000|2022-09-06 09:25:00|11.46|10.06|11.41|10.01|11.5|10.1|11.39|9.99|0
1662456600000|2022-09-06 09:30:00|11.42|10.02|11.39|9.99|11.47|10.07|11.37|9.97|0
1662456900000|2022-09-06 09:35:00|11.38|9.98|11.38|9.98|11.41|10.01|11.37|9.97|0
1662457200000|2022-09-06 09:40:00|11.39|9.99|11.42|10.02|11.42|10.02|11.3|9.9|0
1662457500000|2022-09-06 09:45:00|11.41|10.01|11.45|10.05|11.45|10.05|11.36|9.96|0
1662457800000|2022-09-06 09:50:00|11.44|10.04|11.35|9.95|11.45|10.05|11.32|9.92|0
1662458100000|2022-09-06 09:55:00|11.34|9.94|11.34|9.94|11.37|9.97|11.32|9.92|0
1662458400000|2022-09-06 10:00:00|11.35|9.95|11.36|9.96|11.4|10|11.33|9.93|0
1662458700000|2022-09-06 10:05:00|11.35|9.95|11.33|9.93|11.36|9.96|11.31|9.91|0
1662459000000|2022-09-06 10:10:00|11.32|9.92|11.19|9.79|11.36|9.96|11.19|9.79|0
1662459300000|2022-09-06 10:15:00|11.2|9.8|11.13|9.73|11.22|9.82|11.09|9.69|0
1662459600000|2022-09-06 10:20:00|11.11|9.71|11.03|9.63|11.16|9.76|11.01|9.61|0
1662459900000|2022-09-06 10:25:00|11.02|9.62|11.06|9.66|11.09|9.69|10.94|9.54|0
1662460200000|2022-09-06 10:30:00|11.05|9.65|11.15|9.75|11.18|9.78|11.05|9.65|0
1662460500000|2022-09-06 10:35:00|11.14|9.74|11.17|9.77|11.17|9.77|11.11|9.71|0
1662460800000|2022-09-06 10:40:00|11.16|9.76|11.19|9.79|11.21|9.81|11.14|9.74|0
1662461100000|2022-09-06 10:45:00|11.2|9.8|11.23|9.83|11.23|9.83|11.14|9.74|0
1662461400000|2022-09-06 10:50:00|11.22|9.82|11.27|9.87|11.29|9.89|11.21|9.81|0
1662461700000|2022-09-06 10:55:00|11.26|9.86|11.24|9.84|11.28|9.88|11.22|9.82|0
1662462000000|2022-09-06 11:00:00|11.25|9.85|11.25|9.85|11.28|9.88|11.22|9.82|0
1662462300000|2022-09-06 11:05:00|11.27|9.87|11.22|9.82|11.31|9.91|11.22|9.82|0
1662462600000|2022-09-06 11:10:00|11.21|9.81|11.24|9.84|11.25|9.85|11.2|9.8|0
1662462900000|2022-09-06 11:15:00|11.23|9.83|11.25|9.85|11.27|9.87|11.22|9.82|0
1662463200000|2022-09-06 11:20:00|11.26|9.86|11.37|9.97|11.4|10|11.22|9.82|0
1662463500000|2022-09-06 11:25:00|11.38|9.98|11.34|9.94|11.38|9.98|11.28|9.88|0
1662463800000|2022-09-06 11:30:00|11.36|9.96|11.37|9.97|11.41|10.01|11.32|9.92|0
1662464100000|2022-09-06 11:35:00|11.38|9.98|11.5|10.1|11.51|10.11|11.37|9.97|0
1662464400000|2022-09-06 11:40:00|11.51|10.11|11.46|10.06|11.57|10.17|11.45|10.05|0
1662464700000|2022-09-06 11:45:00|11.45|10.05|11.52|10.12|11.52|10.12|11.44|10.04|0
1662465000000|2022-09-06 11:50:00|11.53|10.13|11.43|10.03|11.57|10.17|11.41|10.01|0
1662465300000|2022-09-06 11:55:00|11.42|10.02|11.34|9.94|11.42|10.02|11.31|9.91|0
1662465600000|2022-09-06 12:00:00|11.33|9.93|11.24|9.84|11.33|9.93|11.23|9.83|0
1662465900000|2022-09-06 12:05:00|11.23|9.83|11.13|9.73|11.28|9.88|11.13|9.73|0
1662466200000|2022-09-06 12:10:00|11.12|9.72|11.16|9.76|11.18|9.78|11.12|9.72|0
1662466500000|2022-09-06 12:15:00|11.15|9.75|11.26|9.86|11.26|9.86|11.15|9.75|0
1662466800000|2022-09-06 12:20:00|11.25|9.85|11.27|9.87|11.29|9.89|11.22|9.82|0
1662467100000|2022-09-06 12:25:00|11.26|9.86|11.38|9.98|11.38|9.98|11.23|9.83|0
1662467400000|2022-09-06 12:30:00|11.39|9.99|11.41|10.01|11.42|10.02|11.34|9.94|0
1662467700000|2022-09-06 12:35:00|11.42|10.02|11.32|9.92|11.42|10.02|11.3|9.9|0
1662468000000|2022-09-06 12:40:00|11.33|9.93|11.3|9.9|11.34|9.94|11.25|9.85|0
1662468300000|2022-09-06 12:45:00|11.31|9.91|11.29|9.89|11.38|9.98|11.27|9.87|0
1662468600000|2022-09-06 12:50:00|11.28|9.88|11.31|9.91|11.34|9.94|11.25|9.85|0
1662468900000|2022-09-06 12:55:00|11.3|9.9|11.37|9.97|11.37|9.97|11.29|9.89|0
1662469200000|2022-09-06 13:00:00|11.36|9.96|11.37|9.97|11.39|9.99|11.25|9.85|0
1662469500000|2022-09-06 13:05:00|11.38|9.98|11.43|10.03|11.48|10.08|11.34|9.94|0
1662469800000|2022-09-06 13:10:00|11.44|10.04|11.41|10.01|11.47|10.07|11.4|10|0
1662470100000|2022-09-06 13:15:00|11.42|10.02|11.36|9.96|11.44|10.04|11.34|9.94|0
1662470400000|2022-09-06 13:20:00|11.37|9.97|11.44|10.04|11.48|10.08|11.36|9.96|0
1662470700000|2022-09-06 13:25:00|11.47|10.07|11.81|10.41|11.83|10.43|11.47|10.07|0
1662471000000|2022-09-06 13:30:00|11.74|10.34|11.73|10.33|11.79|10.39|11.47|10.07|0
1662471300000|2022-09-06 13:35:00|11.76|10.36|12|10.6|12.01|10.61|11.62|10.22|0
1662471600000|2022-09-06 13:40:00|12.01|10.61|11.94|10.54|12.04|10.64|11.57|10.17|0
1662471900000|2022-09-06 13:45:00|11.96|10.56|12.2|10.8|12.23|10.83|11.86|10.46|0
1662472200000|2022-09-06 13:50:00|12.22|10.82|12.51|11.11|12.53|11.13|12.21|10.81|0
1662472500000|2022-09-06 13:55:00|12.52|11.12|12.21|10.81|12.59|11.19|12.21|10.81|0
1662472800000|2022-09-06 14:00:00|12.33|10.93|12.92|11.52|13.12|11.72|12.25|10.85|0
1662473100000|2022-09-06 14:05:00|12.95|11.55|12.99|11.59|13.08|11.68|12.85|11.45|0
1662473400000|2022-09-06 14:10:00|13.01|11.61|13.01|11.61|13.33|11.93|12.98|11.58|0
1662473700000|2022-09-06 14:15:00|13.03|11.63|12.98|11.58|13.22|11.82|12.94|11.54|0
1662474000000|2022-09-06 14:20:00|12.99|11.59|13.35|11.95|13.72|12.32|12.96|11.56|0
1662474300000|2022-09-06 14:25:00|13.36|11.96|11.46|10.06|13.43|12.03|11.46|10.06|0
1662474600000|2022-09-06 14:30:00|11.45|10.05|13.2|11.8|13.34|11.94|11.45|10.05|0
1662474900000|2022-09-06 14:35:00|13.18|11.78|12.86|11.46|13.39|11.99|12.85|11.45|0
1662475200000|2022-09-06 14:40:00|12.87|11.47|12.62|11.22|12.87|11.47|12.5|11.1|0
1662475500000|2022-09-06 14:45:00|12.63|11.23|12.93|11.53|12.93|11.53|12.5|11.1|0
1662475800000|2022-09-06 14:50:00|12.95|11.55|12.67|11.27|12.95|11.55|12.47|11.07|0
1662476100000|2022-09-06 14:55:00|12.68|11.28|12.46|11.06|12.68|11.28|12.3|10.9|0
1662476400000|2022-09-06 15:00:00|12.48|11.08|12.9|11.5|13.28|11.88|12.47|11.07|0
1662476700000|2022-09-06 15:05:00|12.89|11.49|12.56|11.16|12.97|11.57|12.4|11|0
1662477000000|2022-09-06 15:10:00|12.55|11.15|12.69|11.29|12.8|11.4|12.52|11.12|0
1662477300000|2022-09-06 15:15:00|12.68|11.28|12.87|11.47|12.9|11.5|12.64|11.24|0
1662477600000|2022-09-06 15:20:00|12.88|11.48|12.78|11.38|12.97|11.57|12.71|11.31|0
1662477900000|2022-09-06 15:25:00|12.79|11.39|13.03|11.63|13.1|11.7|12.68|11.28|0
1662478200000|2022-09-06 15:30:00|13.06|11.66|12.77|11.37|13.12|11.72|12.55|11.15|0
1662478500000|2022-09-06 15:35:00|12.75|11.35|12.7|11.3|12.96|11.56|12.64|11.24|0
1662478800000|2022-09-06 15:40:00|12.68|11.28|12.46|11.06|12.74|11.34|12.26|10.86|0
1662479100000|2022-09-06 15:45:00|12.47|11.07|12.61|11.21|12.65|11.25|12.36|10.96|0
1662479400000|2022-09-06 15:50:00|12.63|11.23|12.4|11|12.63|11.23|12.32|10.92|0
1662479700000|2022-09-06 15:55:00|12.43|11.03|12.42|11.02|12.44|11.04|12.32|10.92|0
1662480000000|2022-09-06 16:00:00|12.41|11.01|12.39|10.99|12.5|11.1|12.32|10.92|0
1662480300000|2022-09-06 16:05:00|12.45|11.05|12.84|11.44|12.87|11.47|12.32|10.92|0
1662480600000|2022-09-06 16:10:00|12.83|11.43|12.85|11.45|12.93|11.53|12.8|11.4|0
1662480900000|2022-09-06 16:15:00|12.86|11.46|13.15|11.75|13.19|11.79|12.83|11.43|0
1662481200000|2022-09-06 16:20:00|13.16|11.76|13.32|11.92|13.36|11.96|13.1|11.7|0
1662481500000|2022-09-06 16:25:00|13.31|11.91|13.19|11.79|13.45|12.05|13.17|11.77|0
1662481800000|2022-09-06 16:30:00|13.2|11.8|13.26|11.86|13.29|11.89|13.11|11.71|0
1662482100000|2022-09-06 16:35:00|13.25|11.85|13.22|11.82|13.26|11.86|13.12|11.72|0
1662482400000|2022-09-06 16:40:00|13.19|11.79|12.95|11.55|13.35|11.95|12.95|11.55|0
1662482700000|2022-09-06 16:45:00|12.97|11.57|13|11.6|13.1|11.7|12.93|11.53|0
1662483000000|2022-09-06 16:50:00|12.98|11.58|12.99|11.59|13.16|11.76|12.94|11.54|0
1662483300000|2022-09-06 16:55:00|13|11.6|13.01|11.61|13.06|11.66|12.87|11.47|0
1662483600000|2022-09-06 17:00:00|13.03|11.63|13.22|11.82|13.29|11.89|13|11.6|0
1662483900000|2022-09-06 17:05:00|13.21|11.81|13.67|12.27|13.67|12.27|13.21|11.81|0
1662484200000|2022-09-06 17:10:00|13.68|12.28|13.92|12.52|13.99|12.59|12.82|11.42|0
1662484500000|2022-09-06 17:15:00|13.93|12.53|13.83|12.43|14.03|12.63|13.79|12.39|0
1662484800000|2022-09-06 17:20:00|13.84|12.44|13.83|12.43|13.88|12.48|13.74|12.34|0
1662485100000|2022-09-06 17:25:00|13.84|12.44|13.9|12.5|13.93|12.53|13.8|12.4|0
1662485400000|2022-09-06 17:30:00|13.92|12.52|13.67|12.27|13.94|12.54|13.58|12.18|0
1662485700000|2022-09-06 17:35:00|13.68|12.28|13.62|12.22|13.79|12.39|13.61|12.21|0
1662486000000|2022-09-06 17:40:00|13.64|12.24|13.77|12.37|13.94|12.54|13.64|12.24|0
1662486300000|2022-09-06 17:45:00|13.76|12.36|13.9|12.5|13.94|12.54|13.65|12.25|0
1662486600000|2022-09-06 17:50:00|13.92|12.52|13.85|12.45|14.02|12.62|13.85|12.45|0
1662486900000|2022-09-06 17:55:00|13.86|12.46|13.56|12.16|13.86|12.46|13.56|12.16|0
1662487200000|2022-09-06 18:00:00|13.59|12.19|13.52|12.12|13.63|12.23|13.39|11.99|0
1662487500000|2022-09-06 18:05:00|13.53|12.13|13.5|12.1|13.62|12.22|13.46|12.06|0
1662487800000|2022-09-06 18:10:00|13.48|12.08|13.19|11.79|13.48|12.08|13.13|11.73|0
1662488100000|2022-09-06 18:15:00|13.18|11.78|13.21|11.81|13.26|11.86|13.1|11.7|0
1662488400000|2022-09-06 18:20:00|13.2|11.8|13.25|11.85|13.33|11.93|13.15|11.75|0
1662488700000|2022-09-06 18:25:00|13.24|11.84|13.32|11.92|13.36|11.96|13.21|11.81|0
1662489000000|2022-09-06 18:30:00|13.33|11.93|13.42|12.02|13.58|12.18|13.27|11.87|0
1662489300000|2022-09-06 18:35:00|13.41|12.01|13.34|11.94|13.52|12.12|13.25|11.85|0
1662489600000|2022-09-06 18:40:00|13.35|11.95|13.45|12.05|13.51|12.11|13.35|11.95|0
1662489900000|2022-09-06 18:45:00|13.48|12.08|13.4|12|13.6|12.2|13.4|12|0
1662490200000|2022-09-06 18:50:00|13.41|12.01|13.51|12.11|13.72|12.32|13.41|12.01|0
1662490500000|2022-09-06 18:55:00|13.49|12.09|13.57|12.17|13.63|12.23|13.36|11.96|0
1662490800000|2022-09-06 19:00:00|13.51|12.11|13.64|12.24|13.73|12.33|13.46|12.06|0
1662491100000|2022-09-06 19:05:00|13.63|12.23|13.28|11.88|13.66|12.26|13.26|11.86|0
1662491400000|2022-09-06 19:10:00|13.26|11.86|13.29|11.89|13.36|11.96|13.17|11.77|0
1662491700000|2022-09-06 19:15:00|13.31|11.91|13.32|11.92|13.33|11.93|13.07|11.67|0
1662492000000|2022-09-06 19:20:00|13.35|11.95|13.12|11.72|13.54|12.14|13.08|11.68|0
1662492300000|2022-09-06 19:25:00|13.13|11.73|13.2|11.8|13.22|11.82|13.04|11.64|0
1662492600000|2022-09-06 19:30:00|13.21|11.81|13.48|12.08|13.62|12.22|13.21|11.81|0
1662492900000|2022-09-06 19:35:00|13.47|12.07|13.48|12.08|13.53|12.13|13.38|11.98|0
1662493200000|2022-09-06 19:40:00|13.49|12.09|13.12|11.72|13.5|12.1|13.1|11.7|0
1662493500000|2022-09-06 19:45:00|13.15|11.75|13.19|11.79|13.35|11.95|13.08|11.68|0
1662493800000|2022-09-06 19:50:00|13.29|11.89|13.4|12|13.47|12.07|13.24|11.84|0
1662494100000|2022-09-06 19:55:00|13.42|12.02|13.19|11.79|13.63|12.23|13.19|11.79|0
1662494400000|2022-09-06 20:00:00|13.26|11.86|13.35|11.95|13.41|12.01|13.25|11.85|0
1662494700000|2022-09-06 20:05:00|13.34|11.94|13.42|12.02|13.43|12.03|13.33|11.93|0
1662495000000|2022-09-06 20:10:00|13.41|12.01|13.38|11.98|13.43|12.03|13.34|11.94|0
1662495300000|2022-09-06 20:15:00|13.5|11.9|13.41|11.81|13.51|11.91|13.41|11.81|0
1662495600000|2022-09-06 20:20:00|13.42|11.82|13.46|11.86|13.46|11.86|13.39|11.79|0
1662495900000|2022-09-06 20:25:00|13.47|11.87|13.51|11.91|13.54|11.94|13.46|11.86|0
1662496200000|2022-09-06 20:30:00|13.53|11.93|13.53|11.93|13.55|11.95|13.52|11.92|0
1662496500000|2022-09-06 20:35:00|13.52|11.92|13.51|11.91|13.53|11.93|13.5|11.9|0
1662496800000|2022-09-06 20:40:00|13.52|11.92|13.43|11.83|13.52|11.92|13.43|11.83|0
1662497100000|2022-09-06 20:45:00|13.44|11.84|13.41|11.81|13.46|11.86|13.41|11.81|0
1662497400000|2022-09-06 20:50:00|13.42|11.82|13.46|11.86|13.46|11.86|13.41|11.81|0
1662497700000|2022-09-06 20:55:00|13.45|11.85|13.4|11.8|13.46|11.86|13.38|11.78|0
1662498000000|2022-09-06 21:00:00|13.39|11.79|13.4|11.8|13.4|11.8|13.37|11.77|0
1662498300000|2022-09-06 21:05:00|13.39|11.79|13.41|11.81|13.42|11.82|13.39|11.79|0
1662498600000|2022-09-06 21:10:00|13.42|11.82|13.41|11.81|13.43|11.83|13.41|11.81|0
1662498900000|2022-09-06 21:15:00|13.42|11.82|13.4|11.8|13.42|11.82|13.4|11.8|0
1662499200000|2022-09-06 21:20:00|13.41|11.81|13.44|11.84|13.44|11.84|13.4|11.8|0
1662499500000|2022-09-06 21:25:00|13.42|11.82|13.42|11.82|13.43|11.83|13.41|11.81|0
1662499800000|2022-09-06 21:30:00|13.43|11.83|13.42|11.82|13.43|11.83|13.42|11.82|0
1662500100000|2022-09-06 21:35:00|13.43|11.83|13.42|11.82|13.43|11.83|13.42|11.82|0
1662500700000|2022-09-06 21:45:00|13.43|11.83|13.43|11.83|13.44|11.84|13.43|11.83|0
1662501300000|2022-09-06 21:55:00|13.42|11.82|13.42|11.82|13.42|11.82|13.42|11.82|0
1662501600000|2022-09-06 22:00:00|13.39|11.79|13.37|11.77|13.46|11.86|13.37|11.77|0
1662501900000|2022-09-06 22:05:00|13.36|11.76|13.37|11.77|13.42|11.82|13.36|11.76|0
1662502200000|2022-09-06 22:10:00|13.36|11.76|13.3|11.7|13.36|11.76|13.28|11.68|0
1662502500000|2022-09-06 22:15:00|13.29|11.69|13.29|11.69|13.36|11.76|13.29|11.69|0
1662502800000|2022-09-06 22:20:00|13.3|11.7|13.33|11.73|13.33|11.73|13.29|11.69|0
1662503100000|2022-09-06 22:25:00|13.34|11.74|13.3|11.7|13.34|11.74|13.3|11.7|0
1662503400000|2022-09-06 22:30:00|13.29|11.69|13.35|11.75|13.35|11.75|13.28|11.68|0
1662503700000|2022-09-06 22:35:00|13.36|11.76|13.35|11.75|13.38|11.78|13.33|11.73|0
1662504000000|2022-09-06 22:40:00|13.36|11.76|13.33|11.73|13.36|11.76|13.32|11.72|0
1662504300000|2022-09-06 22:45:00|13.34|11.74|13.3|11.7|13.35|11.75|13.3|11.7|0
1662504600000|2022-09-06 22:50:00|13.31|11.71|13.33|11.73|13.36|11.76|13.29|11.69|0
1662504900000|2022-09-06 22:55:00|13.32|11.72|13.33|11.73|13.33|11.73|13.3|11.7|0
1662505200000|2022-09-06 23:00:00|13.32|11.72|13.37|11.77|13.37|11.77|13.3|11.7|0
1662505500000|2022-09-06 23:05:00|13.38|11.78|13.47|11.87|13.49|11.89|13.36|11.76|0
1662505800000|2022-09-06 23:10:00|13.48|11.88|13.47|11.87|13.52|11.92|13.47|11.87|0
1662506100000|2022-09-06 23:15:00|13.46|11.86|13.45|11.85|13.46|11.86|13.42|11.82|0
1662506400000|2022-09-06 23:20:00|13.44|11.84|13.4|11.8|13.45|11.85|13.39|11.79|0
1662506700000|2022-09-06 23:25:00|13.39|11.79|13.44|11.84|13.44|11.84|13.37|11.77|0
1662507000000|2022-09-06 23:30:00|13.43|11.83|13.4|11.8|13.44|11.84|13.36|11.76|0
1662507300000|2022-09-06 23:35:00|13.39|11.79|13.39|11.79|13.4|11.8|13.36|11.76|0
1662507600000|2022-09-06 23:40:00|13.36|11.76|13.35|11.75|13.37|11.77|13.33|11.73|0
1662507900000|2022-09-06 23:45:00|13.36|11.76|13.41|11.81|13.45|11.85|13.35|11.75|0
1662508200000|2022-09-06 23:50:00|13.4|11.8|13.44|11.84|13.47|11.87|13.39|11.79|0
1662508500000|2022-09-06 23:55:00|13.45|11.85|13.44|11.84|13.48|11.88|13.42|11.82|0
1662508800000|2022-09-07 00:00:00|13.46|11.86|13.49|11.89|13.63|12.03|13.41|11.81|0
1662509100000|2022-09-07 00:05:00|13.5|11.9|13.39|11.79|13.51|11.91|13.38|11.78|0
1662509400000|2022-09-07 00:10:00|13.4|11.8|13.52|11.92|13.57|11.97|13.4|11.8|0
1662509700000|2022-09-07 00:15:00|13.53|11.93|13.98|12.38|14.01|12.41|13.53|11.93|0
1662510000000|2022-09-07 00:20:00|13.97|12.37|14.28|12.68|14.35|12.75|13.94|12.34|0
1662510300000|2022-09-07 00:25:00|14.29|12.69|14.17|12.57|14.29|12.69|14.16|12.56|0
1662510600000|2022-09-07 00:30:00|14.16|12.56|14.26|12.66|14.33|12.73|14.12|12.52|0
1662510900000|2022-09-07 00:35:00|14.25|12.65|14.24|12.64|14.33|12.73|14.21|12.61|0
1662511200000|2022-09-07 00:40:00|14.23|12.63|14.4|12.8|14.41|12.81|14.22|12.62|0
1662511500000|2022-09-07 00:45:00|14.39|12.79|14.3|12.7|14.41|12.81|14.26|12.66|0
1662511800000|2022-09-07 00:50:00|14.29|12.69|14.23|12.63|14.33|12.73|14.2|12.6|0
1662512100000|2022-09-07 00:55:00|14.25|12.65|14.2|12.6|14.28|12.68|14.16|12.56|0
1662512400000|2022-09-07 01:00:00|14.21|12.61|14.37|12.77|14.39|12.79|14.19|12.59|0
1662512700000|2022-09-07 01:05:00|14.38|12.78|14.34|12.74|14.38|12.78|14.3|12.7|0
1662513000000|2022-09-07 01:10:00|14.36|12.76|14.25|12.65|14.36|12.76|14.24|12.64|0
1662513300000|2022-09-07 01:15:00|14.26|12.66|14.27|12.67|14.32|12.72|14.19|12.59|0
1662513600000|2022-09-07 01:20:00|14.28|12.68|14.25|12.65|14.28|12.68|14.19|12.59|0
1662513900000|2022-09-07 01:25:00|14.26|12.66|14.22|12.62|14.27|12.67|14.17|12.57|0
1662514200000|2022-09-07 01:30:00|14.23|12.63|14.13|12.53|14.31|12.71|14.13|12.53|0
1662514500000|2022-09-07 01:35:00|14.14|12.54|14.18|12.58|14.28|12.68|14.14|12.54|0
1662514800000|2022-09-07 01:40:00|14.17|12.57|14.21|12.61|14.23|12.63|14.16|12.56|0
1662515100000|2022-09-07 01:45:00|14.2|12.6|14.05|12.45|14.24|12.64|14.04|12.44|0
1662515400000|2022-09-07 01:50:00|14.04|12.44|14.05|12.45|14.09|12.49|14.01|12.41|0
1662515700000|2022-09-07 01:55:00|14.06|12.46|14.08|12.48|14.09|12.49|14.04|12.44|0
1662516000000|2022-09-07 02:00:00|14.09|12.49|14.08|12.48|14.1|12.5|14.07|12.47|0
1662516300000|2022-09-07 02:05:00|14.09|12.49|14.06|12.46|14.1|12.5|14.04|12.44|0
1662516600000|2022-09-07 02:10:00|14.05|12.45|14.13|12.53|14.17|12.57|14.05|12.45|0
1662516900000|2022-09-07 02:15:00|14.14|12.54|14.16|12.56|14.18|12.58|14.12|12.52|0
1662517200000|2022-09-07 02:20:00|14.17|12.57|14.1|12.5|14.17|12.57|14.09|12.49|0
1662517500000|2022-09-07 02:25:00|14.12|12.52|14|12.4|14.12|12.52|14|12.4|0
1662517800000|2022-09-07 02:30:00|13.99|12.39|13.92|12.32|13.99|12.39|13.92|12.32|0
1662518100000|2022-09-07 02:35:00|13.93|12.33|14.03|12.43|14.05|12.45|13.89|12.29|0
1662518400000|2022-09-07 02:40:00|14.02|12.42|14.04|12.44|14.04|12.44|14.01|12.41|0
1662518700000|2022-09-07 02:45:00|14.03|12.43|13.99|12.39|14.05|12.45|13.98|12.38|0
1662519000000|2022-09-07 02:50:00|13.97|12.37|14.12|12.52|14.12|12.52|13.96|12.36|0
1662519300000|2022-09-07 02:55:00|14.11|12.51|14.13|12.53|14.16|12.56|14.11|12.51|0
1662519600000|2022-09-07 03:00:00|14.12|12.52|14.13|12.53|14.17|12.57|14.1|12.5|0
1662519900000|2022-09-07 03:05:00|14.12|12.52|14.16|12.56|14.17|12.57|14.11|12.51|0
1662520200000|2022-09-07 03:10:00|14.17|12.57|14.19|12.59|14.25|12.65|14.17|12.57|0
1662520500000|2022-09-07 03:15:00|14.2|12.6|14.28|12.68|14.3|12.7|14.18|12.58|0
1662520800000|2022-09-07 03:20:00|14.27|12.67|14.24|12.64|14.29|12.69|14.24|12.64|0
1662521100000|2022-09-07 03:25:00|14.25|12.65|14.11|12.51|14.26|12.66|14.1|12.5|0
1662521400000|2022-09-07 03:30:00|14.13|12.53|14.17|12.57|14.22|12.62|14.12|12.52|0
1662521700000|2022-09-07 03:35:00|14.16|12.56|14.24|12.64|14.25|12.65|14.16|12.56|0
1662522000000|2022-09-07 03:40:00|14.23|12.63|14.21|12.61|14.23|12.63|14.18|12.58|0
1662522300000|2022-09-07 03:45:00|14.2|12.6|14.18|12.58|14.2|12.6|14.16|12.56|0
1662522600000|2022-09-07 03:50:00|14.19|12.59|14.07|12.47|14.22|12.62|14.06|12.46|0
1662522900000|2022-09-07 03:55:00|14.08|12.48|14.06|12.46|14.1|12.5|14.05|12.45|0
1662523200000|2022-09-07 04:00:00|14.05|12.45|14.14|12.54|14.14|12.54|14.05|12.45|0
1662523500000|2022-09-07 04:05:00|14.15|12.55|14.14|12.54|14.16|12.56|14.11|12.51|0
1662523800000|2022-09-07 04:10:00|14.13|12.53|14.14|12.54|14.15|12.55|14.11|12.51|0
1662524100000|2022-09-07 04:15:00|14.13|12.53|14.13|12.53|14.14|12.54|14.11|12.51|0
1662524400000|2022-09-07 04:20:00|14.14|12.54|14.17|12.57|14.18|12.58|14.12|12.52|0
1662524700000|2022-09-07 04:25:00|14.18|12.58|14.17|12.57|14.19|12.59|14.15|12.55|0
1662525000000|2022-09-07 04:30:00|14.16|12.56|14.08|12.48|14.16|12.56|14.07|12.47|0
1662525300000|2022-09-07 04:35:00|14.09|12.49|14.03|12.43|14.09|12.49|14.01|12.41|0
1662525600000|2022-09-07 04:40:00|14.02|12.42|14.03|12.43|14.06|12.46|14.02|12.42|0
1662525900000|2022-09-07 04:45:00|14.02|12.42|13.94|12.34|14.02|12.42|13.94|12.34|0
1662526200000|2022-09-07 04:50:00|13.93|12.33|13.89|12.29|13.94|12.34|13.84|12.24|0
1662526500000|2022-09-07 04:55:00|13.9|12.3|13.9|12.3|13.92|12.32|13.86|12.26|0
1662526800000|2022-09-07 05:00:00|13.89|12.29|13.89|12.29|13.94|12.34|13.85|12.25|0
1662527100000|2022-09-07 05:05:00|13.88|12.28|13.77|12.17|13.9|12.3|13.77|12.17|0
1662527400000|2022-09-07 05:10:00|13.78|12.18|13.76|12.16|13.79|12.19|13.73|12.13|0
1662527700000|2022-09-07 05:15:00|13.75|12.15|13.68|12.08|13.77|12.17|13.66|12.06|0
1662528000000|2022-09-07 05:20:00|13.69|12.09|13.68|12.08|13.73|12.13|13.66|12.06|0
1662528300000|2022-09-07 05:25:00|13.67|12.07|13.81|12.21|13.81|12.21|13.67|12.07|0
1662528600000|2022-09-07 05:30:00|13.8|12.2|13.82|12.22|13.84|12.24|13.77|12.17|0
1662528900000|2022-09-07 05:35:00|13.81|12.21|13.85|12.25|13.87|12.27|13.81|12.21|0
1662529200000|2022-09-07 05:40:00|13.86|12.26|13.77|12.17|13.86|12.26|13.77|12.17|0
1662529500000|2022-09-07 05:45:00|13.76|12.16|13.77|12.17|13.81|12.21|13.7|12.1|0
1662529800000|2022-09-07 05:50:00|13.78|12.18|13.77|12.17|13.83|12.23|13.77|12.17|0
1662530100000|2022-09-07 05:55:00|13.76|12.16|13.84|12.24|13.84|12.24|13.74|12.14|0
1662530400000|2022-09-07 06:00:00|13.83|12.23|13.99|12.39|14|12.4|13.76|12.16|0
1662530700000|2022-09-07 06:05:00|13.98|12.38|13.95|12.35|13.98|12.38|13.93|12.33|0
1662531000000|2022-09-07 06:10:00|13.96|12.36|13.76|12.16|13.97|12.37|13.75|12.15|0
1662531300000|2022-09-07 06:15:00|13.75|12.15|13.71|12.11|13.84|12.24|13.69|12.09|0
1662531600000|2022-09-07 06:20:00|13.7|12.1|13.61|12.01|13.71|12.11|13.56|11.96|0
1662531900000|2022-09-07 06:25:00|13.6|12|13.65|12.05|13.66|12.06|13.58|11.98|0
1662532200000|2022-09-07 06:30:00|13.63|12.03|13.64|12.04|13.74|12.14|13.63|12.03|0
1662532500000|2022-09-07 06:35:00|13.65|12.05|13.62|12.02|13.69|12.09|13.61|12.01|0
1662532800000|2022-09-07 06:40:00|13.6|12|13.58|11.98|13.62|12.02|13.54|11.94|0
1662533100000|2022-09-07 06:45:00|13.59|11.99|13.52|11.92|13.6|12|13.46|11.86|0
1662533400000|2022-09-07 06:50:00|13.53|11.93|13.6|12|13.6|12|13.5|11.9|0
1662533700000|2022-09-07 06:55:00|13.59|11.99|13.63|12.03|13.64|12.04|13.55|11.95|0
1662534000000|2022-09-07 07:00:00|13.56|11.96|13.6|12|13.62|12.02|13.44|11.84|0
1662534300000|2022-09-07 07:05:00|13.5|12.1|13.57|12.17|13.57|12.17|13.42|12.02|0
1662534600000|2022-09-07 07:10:00|13.56|12.16|13.61|12.21|13.64|12.24|13.46|12.06|0
1662534900000|2022-09-07 07:15:00|13.59|12.19|13.62|12.22|13.62|12.22|13.51|12.11|0
1662535200000|2022-09-07 07:20:00|13.6|12.2|13.69|12.29|13.69|12.29|13.5|12.1|0
1662535500000|2022-09-07 07:25:00|13.68|12.28|13.73|12.33|13.81|12.41|13.68|12.28|0
1662535800000|2022-09-07 07:30:00|13.74|12.34|13.61|12.21|13.85|12.45|13.61|12.21|0
1662536100000|2022-09-07 07:35:00|13.62|12.22|13.56|12.16|13.64|12.24|13.5|12.1|0
1662536400000|2022-09-07 07:40:00|13.55|12.15|13.46|12.06|13.57|12.17|13.46|12.06|0
1662536700000|2022-09-07 07:45:00|13.47|12.07|13.25|11.85|13.47|12.07|13.25|11.85|0
1662537000000|2022-09-07 07:50:00|13.27|11.87|13.3|11.9|13.35|11.95|13.25|11.85|0
1662537300000|2022-09-07 07:55:00|13.28|11.88|13.18|11.78|13.3|11.9|13.12|11.72|0
1662537600000|2022-09-07 08:00:00|13.17|11.77|12.99|11.59|13.23|11.83|12.99|11.59|0
1662537900000|2022-09-07 08:05:00|12.97|11.57|13.21|11.81|13.52|12.12|12.86|11.46|0
1662538200000|2022-09-07 08:10:00|13.22|11.82|13.34|11.94|13.35|11.95|13.21|11.81|0
1662538500000|2022-09-07 08:15:00|13.33|11.93|13.32|11.92|13.4|12|13.26|11.86|0
1662538800000|2022-09-07 08:20:00|13.31|11.91|13.33|11.93|13.39|11.99|13.29|11.89|0
1662539100000|2022-09-07 08:25:00|13.35|11.95|13.38|11.98|13.38|11.98|13.3|11.9|0
1662539400000|2022-09-07 08:30:00|13.37|11.97|13.31|11.91|13.38|11.98|13.29|11.89|0
1662539700000|2022-09-07 08:35:00|13.32|11.92|13.41|12.01|13.41|12.01|13.29|11.89|0
1662540000000|2022-09-07 08:40:00|13.42|12.02|13.37|11.97|13.44|12.04|13.36|11.96|0
1662540300000|2022-09-07 08:45:00|13.36|11.96|13.26|11.86|13.36|11.96|13.25|11.85|0
1662540600000|2022-09-07 08:50:00|13.23|11.83|13.2|11.8|13.33|11.93|13.16|11.76|0
1662540900000|2022-09-07 08:55:00|13.21|11.81|13.16|11.76|13.21|11.81|13.13|11.73|0
1662541200000|2022-09-07 09:00:00|13.15|11.75|13.37|11.97|13.37|11.97|13.15|11.75|0
1662541500000|2022-09-07 09:05:00|13.36|11.96|13.39|11.99|13.4|12|13.31|11.91|0
1662541800000|2022-09-07 09:10:00|13.4|12|13.38|11.98|13.42|12.02|13.34|11.94|0
1662542100000|2022-09-07 09:15:00|13.36|11.96|13.27|11.87|13.37|11.97|13.27|11.87|0
1662542400000|2022-09-07 09:20:00|13.26|11.86|13.34|11.94|13.36|11.96|13.23|11.83|0
1662542700000|2022-09-07 09:25:00|13.33|11.93|13.3|11.9|13.38|11.98|13.28|11.88|0
1662543000000|2022-09-07 09:30:00|13.31|11.91|13.31|11.91|13.37|11.97|13.31|11.91|0
1662543300000|2022-09-07 09:35:00|13.3|11.9|13.39|11.99|13.39|11.99|13.24|11.84|0
1662543600000|2022-09-07 09:40:00|13.4|12|13.27|11.87|13.4|12|13.25|11.85|0
1662543900000|2022-09-07 09:45:00|13.29|11.89|13.22|11.82|13.32|11.92|13.21|11.81|0
1662544200000|2022-09-07 09:50:00|13.24|11.84|13.25|11.85|13.27|11.87|13.22|11.82|0
1662544500000|2022-09-07 09:55:00|13.23|11.83|13.18|11.78|13.24|11.84|13.17|11.77|0
1662544800000|2022-09-07 10:00:00|13.17|11.77|13.27|11.87|13.28|11.88|13.15|11.75|0
1662545100000|2022-09-07 10:05:00|13.28|11.88|13.27|11.87|13.29|11.89|13.2|11.8|0
1662545400000|2022-09-07 10:10:00|13.26|11.86|13.29|11.89|13.33|11.93|13.25|11.85|0
1662545700000|2022-09-07 10:15:00|13.3|11.9|13.28|11.88|13.39|11.99|13.28|11.88|0
1662546000000|2022-09-07 10:20:00|13.29|11.89|13.23|11.83|13.33|11.93|13.2|11.8|0
1662546300000|2022-09-07 10:25:00|13.24|11.84|13.19|11.79|13.27|11.87|13.19|11.79|0
1662546600000|2022-09-07 10:30:00|13.2|11.8|13.27|11.87|13.27|11.87|13.2|11.8|0
1662546900000|2022-09-07 10:35:00|13.28|11.88|13.2|11.8|13.29|11.89|13.16|11.76|0
1662547200000|2022-09-07 10:40:00|13.18|11.78|13.23|11.83|13.27|11.87|13.18|11.78|0
1662547500000|2022-09-07 10:45:00|13.22|11.82|13.3|11.9|13.35|11.95|13.21|11.81|0
1662547800000|2022-09-07 10:50:00|13.29|11.89|13.21|11.81|13.3|11.9|13.2|11.8|0
1662548100000|2022-09-07 10:55:00|13.22|11.82|13.28|11.88|13.31|11.91|13.21|11.81|0
1662548400000|2022-09-07 11:00:00|13.26|11.86|13.28|11.88|13.31|11.91|13.25|11.85|0
1662548700000|2022-09-07 11:05:00|13.29|11.89|13.34|11.94|13.34|11.94|13.22|11.82|0
1662549000000|2022-09-07 11:10:00|13.32|11.92|13.25|11.85|13.34|11.94|13.25|11.85|0
1662549300000|2022-09-07 11:15:00|13.24|11.84|13.27|11.87|13.29|11.89|13.22|11.82|0
1662549600000|2022-09-07 11:20:00|13.28|11.88|13.18|11.78|13.29|11.89|13.18|11.78|0
1662549900000|2022-09-07 11:25:00|13.19|11.79|13.2|11.8|13.2|11.8|13.18|11.78|0
1662550200000|2022-09-07 11:30:00|13.19|11.79|13.25|11.85|13.29|11.89|13.18|11.78|0
1662550500000|2022-09-07 11:35:00|13.24|11.84|13.69|12.29|13.69|12.29|13.22|11.82|0
1662550800000|2022-09-07 11:40:00|13.7|12.3|13.54|12.14|13.82|12.42|13.29|11.89|0
1662551100000|2022-09-07 11:45:00|13.56|12.16|13.6|12.2|13.67|12.27|13.4|12|0
1662551400000|2022-09-07 11:50:00|13.62|12.22|13.54|12.14|13.68|12.28|13.54|12.14|0
1662551700000|2022-09-07 11:55:00|13.55|12.15|13.58|12.18|13.62|12.22|13.49|12.09|0
1662552000000|2022-09-07 12:00:00|13.57|12.17|13.54|12.14|13.59|12.19|13.5|12.1|0
1662552300000|2022-09-07 12:05:00|13.55|12.15|13.79|12.39|13.89|12.49|13.55|12.15|0
1662552600000|2022-09-07 12:10:00|13.8|12.4|13.79|12.39|14.13|12.73|13.75|12.35|0
1662552900000|2022-09-07 12:15:00|13.78|12.38|13.75|12.35|13.81|12.41|13.69|12.29|0
1662553200000|2022-09-07 12:20:00|13.77|12.37|13.76|12.36|13.82|12.42|13.68|12.28|0
1662553500000|2022-09-07 12:25:00|13.77|12.37|13.81|12.41|13.85|12.45|13.73|12.33|0
1662553800000|2022-09-07 12:30:00|13.79|12.39|13.67|12.27|13.82|12.42|13.66|12.26|0
1662554100000|2022-09-07 12:35:00|13.69|12.29|13.52|12.12|13.72|12.32|13.52|12.12|0
1662554400000|2022-09-07 12:40:00|13.51|12.11|13.55|12.15|13.55|12.15|13.48|12.08|0
1662554700000|2022-09-07 12:45:00|13.54|12.14|13.64|12.24|13.66|12.26|13.53|12.13|0
1662555000000|2022-09-07 12:50:00|13.63|12.23|13.8|12.4|13.81|12.41|13.6|12.2|0
1662555300000|2022-09-07 12:55:00|13.79|12.39|13.58|12.18|13.79|12.39|13.58|12.18|0
1662555600000|2022-09-07 13:00:00|13.59|12.19|13.59|12.19|13.64|12.24|13.55|12.15|0
1662555900000|2022-09-07 13:05:00|13.6|12.2|13.55|12.15|13.6|12.2|13.49|12.09|0
1662556200000|2022-09-07 13:10:00|13.54|12.14|13.55|12.15|13.68|12.28|13.49|12.09|0
1662556500000|2022-09-07 13:15:00|13.54|12.14|13.42|12.02|13.55|12.15|13.41|12.01|0
1662556800000|2022-09-07 13:20:00|13.43|12.03|13.42|12.02|13.46|12.06|13.37|11.97|0
1662557100000|2022-09-07 13:25:00|13.44|12.04|13.46|12.06|13.52|12.12|13.43|12.03|0
1662557400000|2022-09-07 13:30:00|13.47|12.07|13.24|11.84|13.53|12.13|13.24|11.84|0
1662557700000|2022-09-07 13:35:00|13.22|11.82|12.83|11.43|13.27|11.87|12.81|11.41|0
1662558000000|2022-09-07 13:40:00|12.85|11.45|12.86|11.46|13.41|12.01|12.67|11.27|0
1662558300000|2022-09-07 13:45:00|12.83|11.43|12.79|11.39|12.86|11.46|12.7|11.3|0
1662558600000|2022-09-07 13:50:00|12.8|11.4|12.83|11.43|13.01|11.61|12.76|11.36|0
1662558900000|2022-09-07 13:55:00|12.86|11.46|12.88|11.48|12.94|11.54|12.65|11.25|0
1662559200000|2022-09-07 14:00:00|12.93|11.53|12.74|11.34|13.17|11.77|12.71|11.31|0
1662559500000|2022-09-07 14:05:00|12.75|11.35|12.87|11.47|12.98|11.58|12.68|11.28|0
1662559800000|2022-09-07 14:10:00|12.85|11.45|13.1|11.7|13.11|11.71|12.78|11.38|0
1662560100000|2022-09-07 14:15:00|13.11|11.71|12.9|11.5|13.2|11.8|12.86|11.46|0
1662560400000|2022-09-07 14:20:00|12.91|11.51|12.93|11.53|12.97|11.57|12.8|11.4|0
1662560700000|2022-09-07 14:25:00|12.94|11.54|12.67|11.27|13.01|11.61|12.65|11.25|0
1662561000000|2022-09-07 14:30:00|12.59|11.19|12.53|11.13|12.59|11.19|12.32|10.92|0
1662561300000|2022-09-07 14:35:00|12.52|11.12|12.56|11.16|12.63|11.23|12.43|11.03|0
1662561600000|2022-09-07 14:40:00|12.55|11.15|12.6|11.2|12.72|11.32|12.46|11.06|0
1662561900000|2022-09-07 14:45:00|12.59|11.19|12.63|11.23|12.69|11.29|12.56|11.16|0
1662562200000|2022-09-07 14:50:00|12.64|11.24|12.47|11.07|12.66|11.26|12.4|11|0
1662562500000|2022-09-07 14:55:00|12.48|11.08|12.5|11.1|12.52|11.12|12.39|10.99|0
1662562800000|2022-09-07 15:00:00|12.51|11.11|12.31|10.91|12.65|11.25|12.29|10.89|0
1662563100000|2022-09-07 15:05:00|12.33|10.93|12.22|10.82|12.39|10.99|12.16|10.76|0
1662563400000|2022-09-07 15:10:00|12.2|10.8|12.04|10.64|12.22|10.82|11.95|10.55|0
1662563700000|2022-09-07 15:15:00|12.03|10.63|11.78|10.38|12.58|11.18|11.76|10.36|0
1662564000000|2022-09-07 15:20:00|11.79|10.39|11.72|10.32|11.82|10.42|11.68|10.28|0
1662564300000|2022-09-07 15:25:00|11.73|10.33|11.83|10.43|11.84|10.44|11.68|10.28|0
1662564600000|2022-09-07 15:30:00|11.8|10.4|11.89|10.49|11.93|10.53|11.7|10.3|0
1662564900000|2022-09-07 15:35:00|11.87|10.47|11.82|10.42|11.88|10.48|11.75|10.35|0
1662565200000|2022-09-07 15:40:00|11.83|10.43|11.93|10.53|11.97|10.57|11.77|10.37|0
1662565500000|2022-09-07 15:45:00|11.92|10.52|11.79|10.39|11.93|10.53|11.75|10.35|0
1662565800000|2022-09-07 15:50:00|11.78|10.38|11.71|10.31|11.8|10.4|11.7|10.3|0
1662566100000|2022-09-07 15:55:00|11.7|10.3|11.8|10.4|11.82|10.42|11.65|10.25|0
1662566400000|2022-09-07 16:00:00|11.79|10.39|11.78|10.38|11.81|10.41|11.71|10.31|0
1662566700000|2022-09-07 16:05:00|11.79|10.39|11.72|10.32|11.93|10.53|11.72|10.32|0
1662567000000|2022-09-07 16:10:00|11.74|10.34|11.85|10.45|11.88|10.48|11.72|10.32|0
1662567300000|2022-09-07 16:15:00|11.86|10.46|11.98|10.58|12.01|10.61|11.83|10.43|0
1662567600000|2022-09-07 16:20:00|11.99|10.59|12.09|10.69|12.16|10.76|11.96|10.56|0
1662567900000|2022-09-07 16:25:00|12.1|10.7|11.96|10.56|12.13|10.73|11.93|10.53|0
1662568200000|2022-09-07 16:30:00|11.97|10.57|11.92|10.52|12.07|10.67|11.91|10.51|0
1662568500000|2022-09-07 16:35:00|11.91|10.51|11.71|10.31|11.98|10.58|11.71|10.31|0
1662568800000|2022-09-07 16:40:00|11.74|10.34|11.73|10.33|11.75|10.35|11.43|10.03|0
1662569100000|2022-09-07 16:45:00|11.7|10.3|11.73|10.33|11.77|10.37|11.66|10.26|0
1662569400000|2022-09-07 16:50:00|11.74|10.34|11.8|10.4|11.81|10.41|11.71|10.31|0
1662569700000|2022-09-07 16:55:00|11.81|10.41|11.76|10.36|11.89|10.49|11.76|10.36|0
1662570000000|2022-09-07 17:00:00|11.75|10.35|11.57|10.17|11.79|10.39|11.54|10.14|0
1662570300000|2022-09-07 17:05:00|11.59|10.19|11.6|10.2|11.66|10.26|11.54|10.14|0
1662570600000|2022-09-07 17:10:00|11.61|10.21|11.63|10.23|11.69|10.29|11.59|10.19|0
1662570900000|2022-09-07 17:15:00|11.62|10.22|11.7|10.3|11.74|10.34|11.59|10.19|0
1662571200000|2022-09-07 17:20:00|11.72|10.32|11.69|10.29|11.74|10.34|11.58|10.18|0
1662571500000|2022-09-07 17:25:00|11.68|10.28|11.77|10.37|11.8|10.4|11.68|10.28|0
1662571800000|2022-09-07 17:30:00|11.76|10.36|11.6|10.2|11.78|10.38|11.59|10.19|0
1662572100000|2022-09-07 17:35:00|11.62|10.22|11.49|10.09|11.64|10.24|11.45|10.05|0
1662572400000|2022-09-07 17:40:00|11.5|10.1|11.27|9.87|11.5|10.1|11.26|9.86|0
1662572700000|2022-09-07 17:45:00|11.28|9.88|11.23|9.83|11.35|9.95|11.23|9.83|0
1662573000000|2022-09-07 17:50:00|11.24|9.84|11.18|9.78|11.26|9.86|11.17|9.77|0
1662573300000|2022-09-07 17:55:00|11.17|9.77|11.21|9.81|11.26|9.86|11.17|9.77|0
1662573600000|2022-09-07 18:00:00|11.2|9.8|10.89|9.49|11.23|9.83|10.87|9.47|0
1662573900000|2022-09-07 18:05:00|10.88|9.48|11.27|9.87|11.6|10.2|10.87|9.47|0
1662574200000|2022-09-07 18:10:00|11.29|9.89|11.26|9.86|11.34|9.94|11.24|9.84|0
1662574500000|2022-09-07 18:15:00|11.25|9.85|11.46|10.06|11.47|10.07|11.21|9.81|0
1662574800000|2022-09-07 18:20:00|11.44|10.04|11.42|10.02|11.49|10.09|11.41|10.01|0
1662575100000|2022-09-07 18:25:00|11.41|10.01|11.08|9.68|11.42|10.02|11.08|9.68|0
1662575400000|2022-09-07 18:30:00|11.07|9.67|11|9.6|11.15|9.75|11|9.6|0
1662575700000|2022-09-07 18:35:00|11.01|9.61|11.03|9.63|11.05|9.65|10.94|9.54|0
1662576000000|2022-09-07 18:40:00|11.02|9.62|10.99|9.59|11.03|9.63|10.92|9.52|0
1662576300000|2022-09-07 18:45:00|10.98|9.58|10.93|9.53|11.02|9.62|10.93|9.53|0
1662576600000|2022-09-07 18:50:00|10.94|9.54|10.92|9.52|11.05|9.65|10.9|9.5|0
1662576900000|2022-09-07 18:55:00|10.93|9.53|11.1|9.7|11.15|9.75|10.85|9.45|0
1662577200000|2022-09-07 19:00:00|11.09|9.69|11.11|9.71|11.18|9.78|11.07|9.67|0
1662577500000|2022-09-07 19:05:00|11.1|9.7|11|9.6|11.16|9.76|11|9.6|0
1662577800000|2022-09-07 19:10:00|11.01|9.61|11.03|9.63|11.1|9.7|11.01|9.61|0
1662578100000|2022-09-07 19:15:00|11.02|9.62|11.1|9.7|11.13|9.73|10.94|9.54|0
1662578400000|2022-09-07 19:20:00|11.11|9.71|11.03|9.63|11.15|9.75|11.01|9.61|0
1662578700000|2022-09-07 19:25:00|11.04|9.64|10.9|9.5|11.04|9.64|10.87|9.47|0
1662579000000|2022-09-07 19:30:00|10.88|9.48|10.95|9.55|11.03|9.63|10.88|9.48|0
1662579300000|2022-09-07 19:35:00|10.96|9.56|11.05|9.65|11.09|9.69|10.93|9.53|0
1662579600000|2022-09-07 19:40:00|11.06|9.66|11.04|9.64|11.14|9.74|11.02|9.62|0
1662579900000|2022-09-07 19:45:00|11.05|9.65|10.91|9.51|11.07|9.67|10.88|9.48|0
1662580200000|2022-09-07 19:50:00|10.96|9.56|11.02|9.62|11.1|9.7|10.94|9.54|0
1662580500000|2022-09-07 19:55:00|11.03|9.63|11.09|9.69|11.2|9.8|11.03|9.63|0
1662580800000|2022-09-07 20:00:00|11.12|9.72|11.18|9.78|11.23|9.83|11.12|9.72|0
1662581100000|2022-09-07 20:05:00|11.16|9.76|11.18|9.78|11.24|9.84|11.16|9.76|0
1662581400000|2022-09-07 20:10:00|11.2|9.8|11.21|9.81|11.22|9.82|11.16|9.76|0
1662581700000|2022-09-07 20:15:00|11.28|9.68|11.22|9.62|11.29|9.69|11.22|9.62|0
1662582000000|2022-09-07 20:20:00|11.21|9.61|11.2|9.6|11.21|9.61|11.18|9.58|0
1662582300000|2022-09-07 20:25:00|11.19|9.59|11.2|9.6|11.2|9.6|11.16|9.56|0
1662582600000|2022-09-07 20:30:00|11.19|9.59|11.2|9.6|11.21|9.61|11.18|9.58|0
1662582900000|2022-09-07 20:35:00|11.19|9.59|11.18|9.58|11.2|9.6|11.18|9.58|0
1662583200000|2022-09-07 20:40:00|11.19|9.59|11.2|9.6|11.21|9.61|11.18|9.58|0
1662583500000|2022-09-07 20:45:00|11.21|9.61|11.2|9.6|11.21|9.61|11.19|9.59|0
1662583800000|2022-09-07 20:50:00|11.19|9.59|11.21|9.61|11.21|9.61|11.19|9.59|0
1662584100000|2022-09-07 20:55:00|11.2|9.6|11.24|9.64|11.24|9.64|11.2|9.6|0
1662584400000|2022-09-07 21:00:00|11.23|9.63|11.22|9.62|11.25|9.65|11.22|9.62|0
1662584700000|2022-09-07 21:05:00|11.23|9.63|11.2|9.6|11.23|9.63|11.2|9.6|0
1662585000000|2022-09-07 21:10:00|11.19|9.59|11.19|9.59|11.19|9.59|11.19|9.59|0
1662585300000|2022-09-07 21:15:00|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1662585900000|2022-09-07 21:25:00|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1662586200000|2022-09-07 21:30:00|11.19|9.59|11.19|9.59|11.19|9.59|11.18|9.58|0
1662586500000|2022-09-07 21:35:00|11.18|9.58|11.19|9.59|11.2|9.6|11.18|9.58|0
1662586800000|2022-09-07 21:40:00|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1662587100000|2022-09-07 21:45:00|11.19|9.59|11.19|9.59|11.2|9.6|11.19|9.59|0
1662587400000|2022-09-07 21:50:00|11.18|9.58|11.19|9.59|11.2|9.6|11.18|9.58|0
1662587700000|2022-09-07 21:55:00|11.18|9.58|11.18|9.58|11.19|9.59|11.18|9.58|0
1662588000000|2022-09-07 22:00:00|11.19|9.59|11.1|9.5|11.19|9.59|11.07|9.47|0
1662588300000|2022-09-07 22:05:00|11.09|9.49|11.05|9.45|11.09|9.49|11.05|9.45|0
1662588600000|2022-09-07 22:10:00|11.06|9.46|11.08|9.48|11.08|9.48|11.05|9.45|0
1662588900000|2022-09-07 22:15:00|11.09|9.49|11.1|9.5|11.11|9.51|11.07|9.47|0
1662589200000|2022-09-07 22:20:00|11.11|9.51|11.09|9.49|11.11|9.51|11.08|9.48|0
1662589500000|2022-09-07 22:25:00|11.1|9.5|11.11|9.51|11.12|9.52|11.09|9.49|0
1662589800000|2022-09-07 22:30:00|11.1|9.5|11.13|9.53|11.13|9.53|11.1|9.5|0
1662590100000|2022-09-07 22:35:00|11.14|9.54|11.17|9.57|11.18|9.58|11.14|9.54|0
1662590400000|2022-09-07 22:40:00|11.18|9.58|11.18|9.58|11.19|9.59|11.16|9.56|0
1662590700000|2022-09-07 22:45:00|11.19|9.59|11.2|9.6|11.21|9.61|11.19|9.59|0
1662591000000|2022-09-07 22:50:00|11.19|9.59|11.19|9.59|11.2|9.6|11.18|9.58|0
1662591300000|2022-09-07 22:55:00|11.2|9.6|11.14|9.54|11.2|9.6|11.14|9.54|0
1662591600000|2022-09-07 23:00:00|11.15|9.55|11.19|9.59|11.2|9.6|11.14|9.54|0
1662591900000|2022-09-07 23:05:00|11.2|9.6|11.17|9.57|11.2|9.6|11.17|9.57|0
1662592200000|2022-09-07 23:10:00|11.16|9.56|11.18|9.58|11.18|9.58|11.16|9.56|0
1662592500000|2022-09-07 23:15:00|11.17|9.57|11.16|9.56|11.17|9.57|11.09|9.49|0
1662592800000|2022-09-07 23:20:00|11.17|9.57|11.21|9.61|11.22|9.62|11.16|9.56|0
1662593100000|2022-09-07 23:25:00|11.2|9.6|11.21|9.61|11.21|9.61|11.2|9.6|0
1662593400000|2022-09-07 23:30:00|11.2|9.6|11.21|9.61|11.21|9.61|11.2|9.6|0
1662593700000|2022-09-07 23:35:00|11.24|9.64|11.24|9.64|11.26|9.66|11.23|9.63|0
1662594000000|2022-09-07 23:40:00|11.23|9.63|11.24|9.64|11.25|9.65|11.23|9.63|0
1662594300000|2022-09-07 23:45:00|11.25|9.65|11.23|9.63|11.25|9.65|11.22|9.62|0
1662594600000|2022-09-07 23:50:00|11.22|9.62|11.26|9.66|11.27|9.67|11.22|9.62|0
1662594900000|2022-09-07 23:55:00|11.25|9.65|11.24|9.64|11.26|9.66|11.24|9.64|0
1662595200000|2022-09-08 00:00:00|11.25|9.65|11.27|9.67|11.29|9.69|11.19|9.59|0
1662595500000|2022-09-08 00:05:00|11.28|9.68|11.27|9.67|11.29|9.69|11.24|9.64|0
1662595800000|2022-09-08 00:10:00|11.29|9.69|11.25|9.65|11.29|9.69|11.23|9.63|0
1662596100000|2022-09-08 00:15:00|11.24|9.64|11.09|9.49|11.24|9.64|11.04|9.44|0
1662596400000|2022-09-08 00:20:00|11.1|9.5|11.11|9.51|11.12|9.52|11.02|9.42|0
1662596700000|2022-09-08 00:25:00|11.12|9.52|11.1|9.5|11.13|9.53|11.09|9.49|0
1662597000000|2022-09-08 00:30:00|11.11|9.51|11.15|9.55|11.17|9.57|11.09|9.49|0
1662597300000|2022-09-08 00:35:00|11.14|9.54|11.11|9.51|11.18|9.58|11.11|9.51|0
1662597600000|2022-09-08 00:40:00|11.12|9.52|11.13|9.53|11.16|9.56|11.12|9.52|0
1662597900000|2022-09-08 00:45:00|11.14|9.54|11.14|9.54|11.16|9.56|11.12|9.52|0
1662598200000|2022-09-08 00:50:00|11.15|9.55|11.1|9.5|11.16|9.56|11.09|9.49|0
1662598500000|2022-09-08 00:55:00|11.09|9.49|11.09|9.49|11.11|9.51|11.06|9.46|0
1662598800000|2022-09-08 01:00:00|11.1|9.5|11.08|9.48|11.11|9.51|11.07|9.47|0
1662599100000|2022-09-08 01:05:00|11.09|9.49|11|9.4|11.1|9.5|10.98|9.38|0
1662599400000|2022-09-08 01:10:00|10.99|9.39|10.99|9.39|11.01|9.41|10.98|9.38|0
1662599700000|2022-09-08 01:15:00|11|9.4|11.09|9.49|11.1|9.5|10.96|9.36|0
1662600000000|2022-09-08 01:20:00|11.1|9.5|11.04|9.44|11.1|9.5|11.02|9.42|0
1662600300000|2022-09-08 01:25:00|11.05|9.45|11.01|9.41|11.05|9.45|11.01|9.41|0
1662600600000|2022-09-08 01:30:00|11.02|9.42|11.04|9.44|11.05|9.45|11.01|9.41|0
1662600900000|2022-09-08 01:35:00|11.03|9.43|11.1|9.5|11.1|9.5|11.01|9.41|0
1662601200000|2022-09-08 01:40:00|11.09|9.49|11.08|9.48|11.09|9.49|11.05|9.45|0
1662601500000|2022-09-08 01:45:00|11.07|9.47|11.07|9.47|11.08|9.48|11.05|9.45|0
1662601800000|2022-09-08 01:50:00|11.06|9.46|11.07|9.47|11.09|9.49|11.05|9.45|0
1662602100000|2022-09-08 01:55:00|11.08|9.48|11.08|9.48|11.09|9.49|11.07|9.47|0
1662602400000|2022-09-08 02:00:00|11.09|9.49|11.07|9.47|11.09|9.49|11.04|9.44|0
1662602700000|2022-09-08 02:05:00|11.05|9.45|11.07|9.47|11.08|9.48|11.05|9.45|0
1662603000000|2022-09-08 02:10:00|11.06|9.46|11.09|9.49|11.09|9.49|11.05|9.45|0
1662603300000|2022-09-08 02:15:00|11.08|9.48|11.06|9.46|11.1|9.5|11.06|9.46|0
1662603600000|2022-09-08 02:20:00|11.05|9.45|11.04|9.44|11.08|9.48|11.04|9.44|0
1662603900000|2022-09-08 02:25:00|11.05|9.45|11.08|9.48|11.08|9.48|11.04|9.44|0
1662604200000|2022-09-08 02:30:00|11.07|9.47|11.08|9.48|11.08|9.48|11.05|9.45|0
1662604500000|2022-09-08 02:35:00|11.09|9.49|11.15|9.55|11.16|9.56|11.08|9.48|0
1662604800000|2022-09-08 02:40:00|11.16|9.56|11.15|9.55|11.16|9.56|11.14|9.54|0
1662605100000|2022-09-08 02:45:00|11.14|9.54|11.16|9.56|11.19|9.59|11.14|9.54|0
1662605400000|2022-09-08 02:50:00|11.17|9.57|11.18|9.58|11.18|9.58|11.16|9.56|0
1662605700000|2022-09-08 02:55:00|11.17|9.57|11.2|9.6|11.2|9.6|11.16|9.56|0
1662606000000|2022-09-08 03:00:00|11.19|9.59|11.16|9.56|11.19|9.59|11.15|9.55|0
1662606300000|2022-09-08 03:05:00|11.17|9.57|11.12|9.52|11.17|9.57|11.11|9.51|0
1662606600000|2022-09-08 03:10:00|11.11|9.51|11.04|9.44|11.13|9.53|11.04|9.44|0
1662606900000|2022-09-08 03:15:00|11.05|9.45|11.05|9.45|11.09|9.49|11.04|9.44|0
1662607200000|2022-09-08 03:20:00|11.04|9.44|11.08|9.48|11.09|9.49|11.04|9.44|0
1662607500000|2022-09-08 03:25:00|11.06|9.46|11.12|9.52|11.12|9.52|11.06|9.46|0
1662607800000|2022-09-08 03:30:00|11.11|9.51|11.09|9.49|11.12|9.52|11.09|9.49|0
1662608100000|2022-09-08 03:35:00|11.08|9.48|11.12|9.52|11.12|9.52|11.06|9.46|0
1662608400000|2022-09-08 03:40:00|11.11|9.51|11.1|9.5|11.14|9.54|11.09|9.49|0
1662608700000|2022-09-08 03:45:00|11.11|9.51|11.12|9.52|11.13|9.53|11.1|9.5|0
1662609000000|2022-09-08 03:50:00|11.13|9.53|11.13|9.53|11.14|9.54|11.11|9.51|0
1662609300000|2022-09-08 03:55:00|11.12|9.52|11.11|9.51|11.13|9.53|11.08|9.48|0
1662609600000|2022-09-08 04:00:00|11.1|9.5|11.05|9.45|11.1|9.5|11.05|9.45|0
1662609900000|2022-09-08 04:05:00|11.06|9.46|11.05|9.45|11.09|9.49|11.05|9.45|0
1662610200000|2022-09-08 04:10:00|11.06|9.46|11.03|9.43|11.06|9.46|11.03|9.43|0
1662610500000|2022-09-08 04:15:00|11.02|9.42|11.05|9.45|11.06|9.46|11.02|9.42|0
1662610800000|2022-09-08 04:20:00|11.04|9.44|10.99|9.39|11.05|9.45|10.99|9.39|0
1662611100000|2022-09-08 04:25:00|11|9.4|11.02|9.42|11.05|9.45|11|9.4|0
1662611400000|2022-09-08 04:30:00|11.03|9.43|11.03|9.43|11.04|9.44|11.01|9.41|0
1662611700000|2022-09-08 04:35:00|11.04|9.44|11.01|9.41|11.04|9.44|11|9.4|0
1662612000000|2022-09-08 04:40:00|11|9.4|10.98|9.38|11.01|9.41|10.97|9.37|0
1662612300000|2022-09-08 04:45:00|10.99|9.39|11|9.4|11.01|9.41|10.98|9.38|0
1662612600000|2022-09-08 04:50:00|10.99|9.39|11|9.4|11.02|9.42|10.99|9.39|0
1662612900000|2022-09-08 04:55:00|10.99|9.39|10.97|9.37|11|9.4|10.96|9.36|0
1662613200000|2022-09-08 05:00:00|10.96|9.36|10.96|9.36|10.97|9.37|10.94|9.34|0
1662613500000|2022-09-08 05:05:00|10.94|9.34|10.94|9.34|10.95|9.35|10.92|9.32|0
1662613800000|2022-09-08 05:10:00|10.95|9.35|10.95|9.35|10.96|9.36|10.91|9.31|0
1662614100000|2022-09-08 05:15:00|10.94|9.34|10.91|9.31|10.98|9.38|10.9|9.3|0
1662614400000|2022-09-08 05:20:00|10.92|9.32|10.94|9.34|10.95|9.35|10.91|9.31|0
1662614700000|2022-09-08 05:25:00|10.95|9.35|10.93|9.33|10.95|9.35|10.91|9.31|0
1662615000000|2022-09-08 05:30:00|10.94|9.34|10.96|9.36|10.97|9.37|10.92|9.32|0
1662615300000|2022-09-08 05:35:00|10.95|9.35|10.93|9.33|10.96|9.36|10.93|9.33|0
1662615600000|2022-09-08 05:40:00|10.92|9.32|10.99|9.39|11|9.4|10.92|9.32|0
1662615900000|2022-09-08 05:45:00|11|9.4|10.96|9.36|11.01|9.41|10.96|9.36|0
1662616200000|2022-09-08 05:50:00|10.97|9.37|10.98|9.38|11|9.4|10.96|9.36|0
1662616500000|2022-09-08 05:55:00|10.99|9.39|10.91|9.31|11|9.4|10.9|9.3|0
1662616800000|2022-09-08 06:00:00|10.93|9.33|10.84|9.24|10.99|9.39|10.83|9.23|0
1662617100000|2022-09-08 06:05:00|10.86|9.26|10.81|9.21|10.93|9.33|10.81|9.21|0
1662617400000|2022-09-08 06:10:00|10.82|9.22|10.71|9.11|10.84|9.24|10.71|9.11|0
1662617700000|2022-09-08 06:15:00|10.7|9.1|10.68|9.08|10.71|9.11|10.64|9.04|0
1662618000000|2022-09-08 06:20:00|10.67|9.07|10.75|9.15|10.77|9.17|10.66|9.06|0
1662618300000|2022-09-08 06:25:00|10.76|9.16|10.77|9.17|10.78|9.18|10.74|9.14|0
1662618600000|2022-09-08 06:30:00|10.78|9.18|10.78|9.18|10.8|9.2|10.77|9.17|0
1662618900000|2022-09-08 06:35:00|10.8|9.2|10.86|9.26|10.9|9.3|10.8|9.2|0
1662619200000|2022-09-08 06:40:00|10.85|9.25|10.83|9.23|10.88|9.28|10.83|9.23|0
1662619500000|2022-09-08 06:45:00|10.82|9.22|10.87|9.27|10.89|9.29|10.82|9.22|0
1662619800000|2022-09-08 06:50:00|10.88|9.28|10.89|9.29|10.91|9.31|10.86|9.26|0
1662620100000|2022-09-08 06:55:00|10.9|9.3|10.91|9.31|10.92|9.32|10.87|9.27|0
1662620400000|2022-09-08 07:00:00|10.9|9.3|10.85|9.25|10.95|9.35|10.83|9.23|0
1662620700000|2022-09-08 07:05:00|10.75|9.35|10.74|9.34|10.78|9.38|10.7|9.3|0
1662621000000|2022-09-08 07:10:00|10.71|9.31|10.75|9.35|10.8|9.4|10.71|9.31|0
1662621300000|2022-09-08 07:15:00|10.77|9.37|10.88|9.48|10.92|9.52|10.76|9.36|0
1662621600000|2022-09-08 07:20:00|10.89|9.49|11|9.6|11.09|9.69|10.89|9.49|0
1662621900000|2022-09-08 07:25:00|11.01|9.61|11.04|9.64|11.12|9.72|11.01|9.61|0
1662622200000|2022-09-08 07:30:00|11.05|9.65|11.13|9.73|11.21|9.81|11.05|9.65|0
1662622500000|2022-09-08 07:35:00|11.14|9.74|11.13|9.73|11.21|9.81|11.1|9.7|0
1662622800000|2022-09-08 07:40:00|11.11|9.71|11.09|9.69|11.18|9.78|11.08|9.68|0
1662623100000|2022-09-08 07:45:00|11.1|9.7|11.07|9.67|11.12|9.72|11.05|9.65|0
1662623400000|2022-09-08 07:50:00|11.08|9.68|11.2|9.8|11.25|9.85|11.08|9.68|0
1662623700000|2022-09-08 07:55:00|11.21|9.81|11.12|9.72|11.23|9.83|11.1|9.7|0
1662624000000|2022-09-08 08:00:00|11.13|9.73|11.22|9.82|11.28|9.88|11.13|9.73|0
1662624300000|2022-09-08 08:05:00|11.21|9.81|11.22|9.82|11.24|9.84|11.16|9.76|0
1662624600000|2022-09-08 08:10:00|11.23|9.83|11.1|9.7|11.23|9.83|11.1|9.7|0
1662624900000|2022-09-08 08:15:00|11.09|9.69|11.07|9.67|11.14|9.74|11.04|9.64|0
1662625200000|2022-09-08 08:20:00|11.06|9.66|11.15|9.75|11.17|9.77|11.04|9.64|0
1662625500000|2022-09-08 08:25:00|11.14|9.74|11.09|9.69|11.2|9.8|11.08|9.68|0
1662625800000|2022-09-08 08:30:00|11.1|9.7|11.13|9.73|11.15|9.75|11.07|9.67|0
1662626100000|2022-09-08 08:35:00|11.11|9.71|11.13|9.73|11.15|9.75|11.1|9.7|0
1662626400000|2022-09-08 08:40:00|11.11|9.71|11.05|9.65|11.14|9.74|11.04|9.64|0
1662626700000|2022-09-08 08:45:00|11.04|9.64|11.03|9.63|11.06|9.66|11|9.6|0
1662627000000|2022-09-08 08:50:00|11.02|9.62|11|9.6|11.06|9.66|11|9.6|0
1662627300000|2022-09-08 08:55:00|10.99|9.59|10.95|9.55|11.03|9.63|10.95|9.55|0
1662627600000|2022-09-08 09:00:00|10.96|9.56|10.93|9.53|10.98|9.58|10.93|9.53|0
1662627900000|2022-09-08 09:05:00|10.94|9.54|11|9.6|11.01|9.61|10.91|9.51|0
1662628200000|2022-09-08 09:10:00|11.01|9.61|11.03|9.63|11.03|9.63|10.99|9.59|0
1662628500000|2022-09-08 09:15:00|11.02|9.62|11|9.6|11.05|9.65|10.98|9.58|0
1662628800000|2022-09-08 09:20:00|10.99|9.59|11|9.6|11.03|9.63|10.97|9.57|0
1662629100000|2022-09-08 09:25:00|10.99|9.59|10.99|9.59|11.02|9.62|10.98|9.58|0
1662629400000|2022-09-08 09:30:00|11|9.6|11.03|9.63|11.08|9.68|11|9.6|0
1662629700000|2022-09-08 09:35:00|11.04|9.64|10.96|9.56|11.07|9.67|10.96|9.56|0
1662630000000|2022-09-08 09:40:00|10.95|9.55|11.03|9.63|11.03|9.63|10.95|9.55|0
1662630300000|2022-09-08 09:45:00|11.02|9.62|11.04|9.64|11.06|9.66|10.99|9.59|0
1662630600000|2022-09-08 09:50:00|11.05|9.65|11.02|9.62|11.07|9.67|11|9.6|0
1662630900000|2022-09-08 09:55:00|11.03|9.63|10.95|9.55|11.04|9.64|10.95|9.55|0
1662631200000|2022-09-08 10:00:00|10.96|9.56|10.98|9.58|10.98|9.58|10.91|9.51|0
1662631500000|2022-09-08 10:05:00|10.99|9.59|10.96|9.56|11.05|9.65|10.95|9.55|0
1662631800000|2022-09-08 10:10:00|10.95|9.55|10.97|9.57|11.01|9.61|10.94|9.54|0
1662632100000|2022-09-08 10:15:00|10.98|9.58|10.98|9.58|11.02|9.62|10.97|9.57|0
1662632400000|2022-09-08 10:20:00|10.99|9.59|10.93|9.53|11.01|9.61|10.93|9.53|0
1662632700000|2022-09-08 10:25:00|10.94|9.54|10.93|9.53|10.99|9.59|10.92|9.52|0
1662633000000|2022-09-08 10:30:00|10.94|9.54|10.91|9.51|10.95|9.55|10.9|9.5|0
1662633300000|2022-09-08 10:35:00|10.9|9.5|10.88|9.48|10.97|9.57|10.86|9.46|0
1662633600000|2022-09-08 10:40:00|10.89|9.49|10.86|9.46|10.92|9.52|10.85|9.45|0
1662633900000|2022-09-08 10:45:00|10.85|9.45|10.81|9.41|10.87|9.47|10.75|9.35|0
1662634200000|2022-09-08 10:50:00|10.8|9.4|10.76|9.36|10.81|9.41|10.75|9.35|0
1662634500000|2022-09-08 10:55:00|10.78|9.38|10.82|9.42|10.84|9.44|10.77|9.37|0
1662634800000|2022-09-08 11:00:00|10.81|9.41|10.73|9.33|10.84|9.44|10.72|9.32|0
1662635100000|2022-09-08 11:05:00|10.74|9.34|10.74|9.34|10.81|9.41|10.74|9.34|0
1662635400000|2022-09-08 11:10:00|10.73|9.33|10.76|9.36|10.77|9.37|10.66|9.26|0
1662635700000|2022-09-08 11:15:00|10.77|9.37|10.83|9.43|10.84|9.44|10.77|9.37|0
1662636000000|2022-09-08 11:20:00|10.82|9.42|10.86|9.46|10.87|9.47|10.81|9.41|0
1662636300000|2022-09-08 11:25:00|10.85|9.45|10.83|9.43|10.89|9.49|10.83|9.43|0
1662636600000|2022-09-08 11:30:00|10.86|9.46|10.94|9.54|10.97|9.57|10.85|9.45|0
1662636900000|2022-09-08 11:35:00|10.93|9.53|10.9|9.5|11|9.6|10.9|9.5|0
1662637200000|2022-09-08 11:40:00|10.91|9.51|10.93|9.53|10.96|9.56|10.86|9.46|0
1662637500000|2022-09-08 11:45:00|10.94|9.54|11.01|9.61|11.01|9.61|10.93|9.53|0
1662637800000|2022-09-08 11:50:00|11|9.6|10.98|9.58|11.01|9.61|10.94|9.54|0
1662638100000|2022-09-08 11:55:00|10.99|9.59|10.93|9.53|11|9.6|10.92|9.52|0
1662638400000|2022-09-08 12:00:00|10.92|9.52|10.88|9.48|10.95|9.55|10.86|9.46|0
1662638700000|2022-09-08 12:05:00|10.87|9.47|10.84|9.44|10.88|9.48|10.83|9.43|0
1662639000000|2022-09-08 12:10:00|10.85|9.45|10.86|9.46|10.86|9.46|10.83|9.43|0
1662639300000|2022-09-08 12:15:00|10.85|9.45|10.91|9.51|11.02|9.62|10.62|9.22|0
1662639600000|2022-09-08 12:20:00|10.95|9.55|10.66|9.26|10.95|9.55|10.66|9.26|0
1662639900000|2022-09-08 12:25:00|10.68|9.28|10.76|9.36|10.82|9.42|10.65|9.25|0
1662640200000|2022-09-08 12:30:00|10.75|9.35|11.03|9.63|11.04|9.64|10.75|9.35|0
1662640500000|2022-09-08 12:35:00|11.01|9.61|11|9.6|11.03|9.63|10.94|9.54|0
1662640800000|2022-09-08 12:40:00|10.99|9.59|11.32|9.92|11.42|10.02|10.98|9.58|0
1662641100000|2022-09-08 12:45:00|11.33|9.93|11.25|9.85|11.37|9.97|11.19|9.79|0
1662641400000|2022-09-08 12:50:00|11.26|9.86|11.32|9.92|11.39|9.99|11.15|9.75|0
1662641700000|2022-09-08 12:55:00|11.34|9.94|11.54|10.14|11.57|10.17|11.34|9.94|0
1662642000000|2022-09-08 13:00:00|11.56|10.16|11.48|10.08|11.57|10.17|11.14|9.74|0
1662642300000|2022-09-08 13:05:00|11.47|10.07|11.57|10.17|11.62|10.22|11.45|10.05|0
1662642600000|2022-09-08 13:10:00|11.58|10.18|11.69|10.29|11.69|10.29|11.49|10.09|0
1662642900000|2022-09-08 13:15:00|11.71|10.31|11.57|10.17|11.74|10.34|11.56|10.16|0
1662643200000|2022-09-08 13:20:00|11.56|10.16|11.62|10.22|11.74|10.34|11.56|10.16|0
1662643500000|2022-09-08 13:25:00|11.63|10.23|11.74|10.34|11.75|10.35|11.6|10.2|0
1662643800000|2022-09-08 13:30:00|11.71|10.31|11.87|10.47|12.02|10.62|11.42|10.02|0
1662644100000|2022-09-08 13:35:00|11.88|10.48|11.73|10.33|11.96|10.56|11.69|10.29|0
1662644400000|2022-09-08 13:40:00|11.76|10.36|10.97|9.57|11.96|10.56|10.94|9.54|0
1662644700000|2022-09-08 13:45:00|10.99|9.59|10.99|9.59|11.19|9.79|10.88|9.48|0
1662645000000|2022-09-08 13:50:00|11.02|9.62|10.89|9.49|11.11|9.71|10.85|9.45|0
1662645300000|2022-09-08 13:55:00|10.9|9.5|10.84|9.44|10.94|9.54|10.71|9.31|0
1662645600000|2022-09-08 14:00:00|10.79|9.39|11.3|9.9|11.37|9.97|10.76|9.36|0
1662645900000|2022-09-08 14:05:00|11.33|9.93|11.07|9.67|11.34|9.94|10.97|9.57|0
1662646200000|2022-09-08 14:10:00|11.08|9.68|11.15|9.75|11.26|9.86|10.96|9.56|0
1662646500000|2022-09-08 14:15:00|11.11|9.71|10.69|9.29|11.23|9.83|10.68|9.28|0
1662646800000|2022-09-08 14:20:00|10.71|9.31|10.88|9.48|10.9|9.5|10.58|9.18|0
1662647100000|2022-09-08 14:25:00|10.9|9.5|10.69|9.29|10.95|9.55|10.69|9.29|0
1662647400000|2022-09-08 14:30:00|10.76|9.36|10.5|9.1|10.78|9.38|10.47|9.07|0
1662647700000|2022-09-08 14:35:00|10.49|9.09|10.34|8.94|10.58|9.18|10.29|8.89|0
1662648000000|2022-09-08 14:40:00|10.33|8.93|10.64|9.24|10.87|9.47|10.22|8.82|0
1662648300000|2022-09-08 14:45:00|10.63|9.23|10.39|8.99|10.63|9.23|10.31|8.91|0
1662648600000|2022-09-08 14:50:00|10.4|9|10.36|8.96|10.5|9.1|10.34|8.94|0
1662648900000|2022-09-08 14:55:00|10.38|8.98|10.22|8.82|10.4|9|10.2|8.8|0
1662649200000|2022-09-08 15:00:00|10.21|8.81|10.34|8.94|10.39|8.99|10.1|8.7|0
1662649500000|2022-09-08 15:05:00|10.35|8.95|10.28|8.88|10.35|8.95|10.24|8.84|0
1662649800000|2022-09-08 15:10:00|10.27|8.87|10.26|8.86|10.37|8.97|10.24|8.84|0
1662650100000|2022-09-08 15:15:00|10.25|8.85|10.24|8.84|10.31|8.91|10.2|8.8|0
1662650400000|2022-09-08 15:20:00|10.23|8.83|10.24|8.84|10.28|8.88|10.18|8.78|0
1662650700000|2022-09-08 15:25:00|10.23|8.83|10.33|8.93|10.35|8.95|10.22|8.82|0
1662651000000|2022-09-08 15:30:00|10.34|8.94|10.3|8.9|10.37|8.97|10.29|8.89|0
1662651300000|2022-09-08 15:35:00|10.31|8.91|10.48|9.08|10.5|9.1|10.23|8.83|0
1662651600000|2022-09-08 15:40:00|10.49|9.09|10.5|9.1|10.6|9.2|10.48|9.08|0
1662651900000|2022-09-08 15:45:00|10.52|9.12|10.44|9.04|10.55|9.15|10.12|8.72|0
1662652200000|2022-09-08 15:50:00|10.45|9.05|10.35|8.95|10.5|9.1|10.35|8.95|0
1662652500000|2022-09-08 15:55:00|10.33|8.93|10.42|9.02|10.42|9.02|10.33|8.93|0
1662652800000|2022-09-08 16:00:00|10.4|9|11.03|9.63|11.03|9.63|10.37|8.97|0
1662653100000|2022-09-08 16:05:00|11.04|9.64|11.3|9.9|11.48|10.08|11.03|9.63|0
1662653400000|2022-09-08 16:10:00|11.32|9.92|11.37|9.3|12|10.09|11.3|9.28|0
1662653700000|2022-09-08 16:15:00|11.41|9.33|11.37|9.31|11.54|9.44|11.24|9.19|0
1662654000000|2022-09-08 16:20:00|11.33|9.3|11.11|9.71|11.64|9.74|11.08|9.25|0
1662654300000|2022-09-08 16:25:00|11.09|9.69|10.97|9.57|11.18|9.78|10.92|9.52|0
1662654600000|2022-09-08 16:30:00|10.96|9.56|11.26|9.22|11.29|9.64|10.86|9.22|0
1662654900000|2022-09-08 16:35:00|11.24|9.21|11.04|9.04|11.25|9.21|10.97|8.98|0
1662655200000|2022-09-08 16:40:00|11.05|9.05|10.73|8.78|11.12|9.1|10.69|8.75|0
1662655500000|2022-09-08 16:45:00|10.71|8.76|10.77|8.81|10.84|8.87|10.71|8.76|0
1662655800000|2022-09-08 16:50:00|10.51|9.11|10.41|9.01|10.51|9.11|10.32|8.92|0
1662656100000|2022-09-08 16:55:00|10.42|9.02|10.46|9.06|10.46|9.06|10.37|8.97|0
1662656400000|2022-09-08 17:00:00|10.48|9.08|11.15|9.12|11.15|9.23|10.4|8.89|0
1662656700000|2022-09-08 17:05:00|11.14|9.13|10.94|8.95|11.16|9.13|10.91|8.93|0
1662657000000|2022-09-08 17:10:00|10.91|8.93|10.55|8.63|10.91|8.93|10.29|8.42|0
1662657300000|2022-09-08 17:15:00|10.53|8.62|10.59|8.66|10.63|8.7|10.51|8.6|0
1662657600000|2022-09-08 17:20:00|10.58|8.64|10.24|8.84|10.7|8.84|10.24|8.59|0
1662657900000|2022-09-08 17:25:00|10.26|8.86|10.26|8.86|10.35|8.95|10.17|8.77|0
1662658200000|2022-09-08 17:30:00|10.24|8.84|10.28|8.88|10.39|8.99|10.21|8.81|0
1662658500000|2022-09-08 17:35:00|10.29|8.89|10.17|8.77|10.3|8.9|10.08|8.68|0
1662658800000|2022-09-08 17:40:00|10.15|8.75|10.14|8.74|10.2|8.8|10.11|8.71|0
1662659100000|2022-09-08 17:45:00|10.16|8.76|10.12|8.72|10.2|8.8|10.11|8.71|0
1662659400000|2022-09-08 17:50:00|10.11|8.71|10.25|8.85|10.25|8.85|10.1|8.7|0
1662659700000|2022-09-08 17:55:00|10.23|8.83|10.31|8.91|10.53|9.13|10.22|8.82|0
1662660000000|2022-09-08 18:00:00|10.28|8.88|10.19|8.79|10.35|8.95|10.19|8.79|0
1662660300000|2022-09-08 18:05:00|10.18|8.78|10.26|8.86|10.32|8.92|10.13|8.73|0
1662660600000|2022-09-08 18:10:00|10.25|8.85|10.3|8.9|10.3|8.9|10.19|8.79|0
1662660900000|2022-09-08 18:15:00|10.35|8.95|10.19|8.79|10.37|8.97|10.15|8.75|0
1662661200000|2022-09-08 18:20:00|10.2|8.8|10.2|8.8|10.25|8.85|10.16|8.76|0
1662661500000|2022-09-08 18:25:00|10.19|8.79|10.22|8.82|10.25|8.85|10.15|8.75|0
1662661800000|2022-09-08 18:30:00|10.21|8.81|10.17|8.77|10.22|8.82|10.03|8.63|0
1662662100000|2022-09-08 18:35:00|10.15|8.75|10.15|8.75|10.23|8.83|10.13|8.73|0
1662662400000|2022-09-08 18:40:00|10.17|8.77|10.62|8.69|10.8|9.14|10.13|8.66|0
1662662700000|2022-09-08 18:45:00|10.64|8.71|10.94|8.95|11.07|9.06|10.59|8.66|0
1662663000000|2022-09-08 18:50:00|10.97|8.97|10.58|9.18|11.01|9.36|10.54|8.95|0
1662663300000|2022-09-08 18:55:00|10.59|9.19|10.69|9.29|10.74|9.34|10.58|9.18|0
1662663600000|2022-09-08 19:00:00|10.68|9.28|10.77|9.37|10.88|9.48|10.59|9.19|0
1662663900000|2022-09-08 19:05:00|10.76|9.36|10.74|9.34|10.8|9.4|10.66|9.26|0
1662664200000|2022-09-08 19:10:00|10.75|9.35|10.33|8.93|10.82|9.42|10.33|8.93|0
1662664500000|2022-09-08 19:15:00|10.31|8.91|10.29|8.89|10.38|8.98|10.27|8.87|0
1662664800000|2022-09-08 19:20:00|10.3|8.9|10.21|8.81|10.32|8.92|10.18|8.78|0
1662665100000|2022-09-08 19:25:00|10.19|8.79|10.28|8.88|10.3|8.9|10.19|8.79|0
1662665400000|2022-09-08 19:30:00|10.27|8.87|10.32|8.92|10.34|8.94|10.17|8.77|0
1662665700000|2022-09-08 19:35:00|10.33|8.93|10.29|8.89|10.38|8.98|10.27|8.87|0
1662666000000|2022-09-08 19:40:00|10.3|8.9|10.48|9.08|10.5|9.1|10.27|8.87|0
1662666300000|2022-09-08 19:45:00|10.49|9.09|10.27|8.87|10.49|9.09|10.15|8.75|0
1662666600000|2022-09-08 19:50:00|10.22|8.82|9.9|8.5|10.22|8.82|9.9|8.5|0
1662666900000|2022-09-08 19:55:00|9.92|8.52|9.81|8.41|9.95|8.55|9.79|8.39|0
1662667200000|2022-09-08 20:00:00|9.8|8.4|9.89|8.49|10.33|8.93|9.73|8.33|0
1662667500000|2022-09-08 20:05:00|9.9|8.5|9.89|8.49|9.91|8.51|9.87|8.47|0
1662667800000|2022-09-08 20:10:00|9.9|8.5|9.87|8.47|9.91|8.51|9.85|8.45|0
1662668100000|2022-09-08 20:15:00|9.94|8.34|9.93|8.33|9.96|8.36|9.93|8.33|0
1662668400000|2022-09-08 20:20:00|9.94|8.34|9.96|8.36|9.96|8.36|9.94|8.34|0
1662668700000|2022-09-08 20:25:00|9.97|8.37|9.96|8.36|9.97|8.37|9.96|8.36|0
1662669000000|2022-09-08 20:30:00|9.97|8.37|9.97|8.37|9.97|8.37|9.95|8.35|0
1662669300000|2022-09-08 20:35:00|9.96|8.36|9.97|8.37|9.97|8.37|9.96|8.36|0
1662669600000|2022-09-08 20:40:00|9.96|8.36|9.95|8.35|9.96|8.36|9.95|8.35|0
1662669900000|2022-09-08 20:45:00|9.94|8.34|9.95|8.35|9.95|8.35|9.94|8.34|0
1662670200000|2022-09-08 20:50:00|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1662670500000|2022-09-08 20:55:00|9.95|8.35|9.95|8.35|9.95|8.35|9.93|8.33|0
1662670800000|2022-09-08 21:00:00|9.96|8.36|9.95|8.35|9.96|8.36|9.94|8.34|0
1662671100000|2022-09-08 21:05:00|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1662671700000|2022-09-08 21:15:00|9.95|8.35|9.95|8.35|9.95|8.35|9.94|8.34|0
1662672000000|2022-09-08 21:20:00|9.94|8.34|9.94|8.34|9.95|8.35|9.93|8.33|0
1662672300000|2022-09-08 21:25:00|9.95|8.35|9.94|8.34|9.95|8.35|9.93|8.33|0
1662672600000|2022-09-08 21:30:00|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1662672900000|2022-09-08 21:35:00|9.95|8.35|9.95|8.35|9.95|8.35|9.95|8.35|0
1662673200000|2022-09-08 21:40:00|9.96|8.36|9.95|8.35|9.96|8.36|9.95|8.35|0
1662673500000|2022-09-08 21:45:00|9.94|8.34|9.95|8.35|9.95|8.35|9.94|8.34|0
1662673800000|2022-09-08 21:50:00|9.94|8.34|9.95|8.35|9.95|8.35|9.94|8.34|0
1662674100000|2022-09-08 21:55:00|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1662674400000|2022-09-08 22:00:00|9.93|8.33|9.98|8.38|9.99|8.39|9.92|8.32|0
1662674700000|2022-09-08 22:05:00|9.99|8.39|9.98|8.38|9.99|8.39|9.98|8.38|0
1662675000000|2022-09-08 22:10:00|9.99|8.39|9.98|8.38|9.99|8.39|9.98|8.38|0
1662675300000|2022-09-08 22:15:00|9.99|8.39|10.03|8.43|10.03|8.43|9.98|8.38|0
1662675600000|2022-09-08 22:20:00|10.04|8.44|10.03|8.43|10.04|8.44|10.01|8.41|0
1662675900000|2022-09-08 22:25:00|10.02|8.42|10.04|8.44|10.05|8.45|10.02|8.42|0
1662676200000|2022-09-08 22:30:00|10.05|8.45|10.02|8.42|10.05|8.45|10.01|8.41|0
1662676500000|2022-09-08 22:35:00|10.03|8.43|9.98|8.38|10.03|8.43|9.98|8.38|0
1662676800000|2022-09-08 22:40:00|9.99|8.39|10.01|8.41|10.02|8.42|9.99|8.39|0
1662677100000|2022-09-08 22:45:00|10|8.4|10|8.4|10|8.4|9.99|8.39|0
1662677400000|2022-09-08 22:50:00|10.01|8.41|10.01|8.41|10.01|8.41|10|8.4|0
1662677700000|2022-09-08 22:55:00|10|8.4|9.97|8.37|10|8.4|9.97|8.37|0
1662678000000|2022-09-08 23:00:00|9.96|8.36|9.94|8.34|9.96|8.36|9.94|8.34|0
1662678300000|2022-09-08 23:05:00|9.95|8.35|9.95|8.35|9.96|8.36|9.94|8.34|0
1662678600000|2022-09-08 23:10:00|9.96|8.36|9.94|8.34|9.96|8.36|9.93|8.33|0
1662678900000|2022-09-08 23:15:00|9.93|8.33|9.92|8.32|9.94|8.34|9.92|8.32|0
1662679200000|2022-09-08 23:20:00|9.91|8.31|9.88|8.28|9.91|8.31|9.88|8.28|0
1662679500000|2022-09-08 23:25:00|9.89|8.29|9.88|8.28|9.89|8.29|9.88|8.28|0
1662679800000|2022-09-08 23:30:00|9.89|8.29|9.91|8.31|9.93|8.33|9.88|8.28|0
1662680100000|2022-09-08 23:35:00|9.9|8.3|9.91|8.31|9.93|8.33|9.9|8.3|0
1662680400000|2022-09-08 23:40:00|9.92|8.32|9.94|8.34|9.94|8.34|9.92|8.32|0
1662680700000|2022-09-08 23:45:00|9.93|8.33|9.91|8.31|9.94|8.34|9.91|8.31|0
1662681000000|2022-09-08 23:50:00|9.9|8.3|9.9|8.3|9.92|8.32|9.88|8.28|0
1662681300000|2022-09-08 23:55:00|9.91|8.31|9.94|8.34|9.94|8.34|9.9|8.3|0
1662681600000|2022-09-09 00:00:00|9.92|8.32|9.94|8.34|9.96|8.36|9.88|8.28|0
1662681900000|2022-09-09 00:05:00|9.95|8.35|9.9|8.3|9.96|8.36|9.88|8.28|0
1662682200000|2022-09-09 00:10:00|9.89|8.29|9.81|8.21|9.9|8.3|9.81|8.21|0
1662682500000|2022-09-09 00:15:00|9.8|8.2|9.78|8.18|9.83|8.23|9.75|8.15|0
1662682800000|2022-09-09 00:20:00|9.79|8.19|9.81|8.21|9.81|8.21|9.78|8.18|0
1662683100000|2022-09-09 00:25:00|9.8|8.2|9.77|8.17|9.83|8.23|9.77|8.17|0
1662683400000|2022-09-09 00:30:00|9.76|8.16|9.68|8.08|9.76|8.16|9.67|8.07|0
1662683700000|2022-09-09 00:35:00|9.67|8.07|9.67|8.07|9.69|8.09|9.66|8.06|0
1662684000000|2022-09-09 00:40:00|9.66|8.06|9.65|8.05|9.66|8.06|9.64|8.04|0
1662684300000|2022-09-09 00:45:00|9.64|8.04|9.66|8.06|9.67|8.07|9.64|8.04|0
1662684600000|2022-09-09 00:50:00|9.67|8.07|9.53|7.93|9.67|8.07|9.51|7.91|0
1662684900000|2022-09-09 00:55:00|9.54|7.94|9.58|7.98|9.6|8|9.53|7.93|0
1662685200000|2022-09-09 01:00:00|9.59|7.99|9.63|8.03|9.63|8.03|9.57|7.97|0
1662685500000|2022-09-09 01:05:00|9.64|8.04|9.61|8.01|9.65|8.05|9.59|7.99|0
1662685800000|2022-09-09 01:10:00|9.6|8|9.63|8.03|9.63|8.03|9.6|8|0
1662686100000|2022-09-09 01:15:00|9.62|8.02|9.59|7.99|9.64|8.04|9.59|7.99|0
1662686400000|2022-09-09 01:20:00|9.57|7.97|9.62|8.02|9.62|8.02|9.57|7.97|0
1662686700000|2022-09-09 01:25:00|9.63|8.03|9.67|8.07|9.67|8.07|9.62|8.02|0
1662687000000|2022-09-09 01:30:00|9.68|8.08|9.75|8.15|9.75|8.15|9.67|8.07|0
1662687300000|2022-09-09 01:35:00|9.74|8.14|9.73|8.13|9.74|8.14|9.71|8.11|0
1662687600000|2022-09-09 01:40:00|9.74|8.14|9.69|8.09|9.74|8.14|9.67|8.07|0
1662687900000|2022-09-09 01:45:00|9.68|8.08|9.66|8.06|9.7|8.1|9.66|8.06|0
1662688200000|2022-09-09 01:50:00|9.65|8.05|9.66|8.06|9.66|8.06|9.63|8.03|0
1662688500000|2022-09-09 01:55:00|9.65|8.05|9.68|8.08|9.69|8.09|9.64|8.04|0
1662688800000|2022-09-09 02:00:00|9.67|8.07|9.64|8.04|9.67|8.07|9.64|8.04|0
1662689100000|2022-09-09 02:05:00|9.65|8.05|9.65|8.05|9.66|8.06|9.63|8.03|0
1662689400000|2022-09-09 02:10:00|9.64|8.04|9.6|8|9.64|8.04|9.59|7.99|0
1662689700000|2022-09-09 02:15:00|9.59|7.99|9.61|8.01|9.62|8.02|9.59|7.99|0
1662690000000|2022-09-09 02:20:00|9.6|8|9.59|7.99|9.61|8.01|9.58|7.98|0
1662690300000|2022-09-09 02:25:00|9.58|7.98|9.55|7.95|9.58|7.98|9.55|7.95|0
1662690600000|2022-09-09 02:30:00|9.54|7.94|9.53|7.93|9.55|7.95|9.51|7.91|0
1662690900000|2022-09-09 02:35:00|9.54|7.94|9.56|7.96|9.58|7.98|9.53|7.93|0
1662691200000|2022-09-09 02:40:00|9.57|7.97|9.56|7.96|9.57|7.97|9.55|7.95|0
1662691500000|2022-09-09 02:45:00|9.55|7.95|9.62|8.02|9.63|8.03|9.55|7.95|0
1662691800000|2022-09-09 02:50:00|9.61|8.01|9.61|8.01|9.62|8.02|9.6|8|0
1662692100000|2022-09-09 02:55:00|9.6|8|9.61|8.01|9.61|8.01|9.59|7.99|0
1662692400000|2022-09-09 03:00:00|9.6|8|9.59|7.99|9.62|8.02|9.59|7.99|0
1662692700000|2022-09-09 03:05:00|9.6|8|9.62|8.02|9.63|8.03|9.6|8|0
1662693000000|2022-09-09 03:10:00|9.61|8.01|9.62|8.02|9.62|8.02|9.59|7.99|0
1662693300000|2022-09-09 03:15:00|9.61|8.01|9.59|7.99|9.62|8.02|9.59|7.99|0
1662693600000|2022-09-09 03:20:00|9.58|7.98|9.58|7.98|9.6|8|9.57|7.97|0
1662693900000|2022-09-09 03:25:00|9.57|7.97|9.53|7.93|9.57|7.97|9.53|7.93|0
1662694200000|2022-09-09 03:30:00|9.54|7.94|9.57|7.97|9.58|7.98|9.54|7.94|0
1662694500000|2022-09-09 03:35:00|9.56|7.96|9.56|7.96|9.57|7.97|9.56|7.96|0
1662694800000|2022-09-09 03:40:00|9.55|7.95|9.54|7.94|9.56|7.96|9.53|7.93|0
1662695100000|2022-09-09 03:45:00|9.55|7.95|9.58|7.98|9.58|7.98|9.54|7.94|0
1662695400000|2022-09-09 03:50:00|9.57|7.97|9.56|7.96|9.58|7.98|9.55|7.95|0
1662695700000|2022-09-09 03:55:00|9.55|7.95|9.53|7.93|9.55|7.95|9.53|7.93|0
1662696000000|2022-09-09 04:00:00|9.52|7.92|9.52|7.92|9.52|7.92|9.5|7.9|0
1662696300000|2022-09-09 04:05:00|9.51|7.91|9.5|7.9|9.51|7.91|9.48|7.88|0
1662696600000|2022-09-09 04:10:00|9.49|7.89|9.47|7.87|9.51|7.91|9.47|7.87|0
1662696900000|2022-09-09 04:15:00|9.48|7.88|9.49|7.89|9.49|7.89|9.47|7.87|0
1662697200000|2022-09-09 04:20:00|9.5|7.9|9.5|7.9|9.5|7.9|9.48|7.88|0
1662697500000|2022-09-09 04:25:00|9.49|7.89|9.49|7.89|9.51|7.91|9.48|7.88|0
1662697800000|2022-09-09 04:30:00|9.5|7.9|9.48|7.88|9.5|7.9|9.48|7.88|0
1662698100000|2022-09-09 04:35:00|9.47|7.87|9.44|7.84|9.48|7.88|9.44|7.84|0
1662698400000|2022-09-09 04:40:00|9.43|7.83|9.44|7.84|9.45|7.85|9.43|7.83|0
1662698700000|2022-09-09 04:45:00|9.43|7.83|9.37|7.77|9.44|7.84|9.35|7.75|0
1662699000000|2022-09-09 04:50:00|9.36|7.76|9.36|7.76|9.38|7.78|9.36|7.76|0
1662699300000|2022-09-09 04:55:00|9.37|7.77|9.38|7.78|9.38|7.78|9.36|7.76|0
1662699600000|2022-09-09 05:00:00|9.37|7.77|9.4|7.8|9.42|7.82|9.37|7.77|0
1662699900000|2022-09-09 05:05:00|9.39|7.79|9.46|7.86|9.46|7.86|9.39|7.79|0
1662700200000|2022-09-09 05:10:00|9.45|7.85|9.45|7.85|9.47|7.87|9.44|7.84|0
1662700500000|2022-09-09 05:15:00|9.46|7.86|9.44|7.84|9.46|7.86|9.42|7.82|0
1662700800000|2022-09-09 05:20:00|9.45|7.85|9.45|7.85|9.47|7.87|9.44|7.84|0
1662701100000|2022-09-09 05:25:00|9.44|7.84|9.42|7.82|9.45|7.85|9.41|7.81|0
1662701400000|2022-09-09 05:30:00|9.41|7.81|9.49|7.89|9.5|7.9|9.4|7.8|0
1662701700000|2022-09-09 05:35:00|9.5|7.9|9.5|7.9|9.52|7.92|9.49|7.89|0
1662702000000|2022-09-09 05:40:00|9.49|7.89|9.47|7.87|9.49|7.89|9.45|7.85|0
1662702300000|2022-09-09 05:45:00|9.46|7.86|9.46|7.86|9.49|7.89|9.45|7.85|0
1662702600000|2022-09-09 05:50:00|9.47|7.87|9.5|7.9|9.51|7.91|9.46|7.86|0
1662702900000|2022-09-09 05:55:00|9.51|7.91|9.48|7.88|9.52|7.92|9.47|7.87|0
1662703200000|2022-09-09 06:00:00|9.5|7.9|9.6|8|9.61|8.01|9.49|7.89|0
1662703500000|2022-09-09 06:05:00|9.61|8.01|9.61|8.01|9.62|8.02|9.59|7.99|0
1662703800000|2022-09-09 06:10:00|9.62|8.02|9.6|8|9.62|8.02|9.59|7.99|0
1662704100000|2022-09-09 06:15:00|9.59|7.99|9.72|8.12|9.72|8.12|9.56|7.96|0
1662704400000|2022-09-09 06:20:00|9.71|8.11|9.71|8.11|9.71|8.11|9.68|8.08|0
1662704700000|2022-09-09 06:25:00|9.7|8.1|9.75|8.15|9.75|8.15|9.69|8.09|0
1662705000000|2022-09-09 06:30:00|9.74|8.14|9.81|8.21|9.82|8.22|9.73|8.13|0
1662705300000|2022-09-09 06:35:00|9.82|8.22|9.76|8.16|9.83|8.23|9.76|8.16|0
1662705600000|2022-09-09 06:40:00|9.78|8.18|9.77|8.17|9.8|8.2|9.77|8.17|0
1662705900000|2022-09-09 06:45:00|9.78|8.18|9.73|8.13|9.78|8.18|9.72|8.12|0
1662706200000|2022-09-09 06:50:00|9.74|8.14|9.73|8.13|9.74|8.14|9.72|8.12|0
1662706500000|2022-09-09 06:55:00|9.72|8.12|9.69|8.09|9.73|8.13|9.66|8.06|0
1662706800000|2022-09-09 07:00:00|9.7|8.1|9.58|7.98|9.71|8.11|9.57|7.97|0
1662707100000|2022-09-09 07:05:00|9.47|8.07|9.58|7.84|9.58|8.07|9.28|7.72|0
1662707400000|2022-09-09 07:10:00|9.57|7.83|9.38|7.98|9.93|8.13|9.37|7.72|0
1662707700000|2022-09-09 07:15:00|9.37|7.97|9.42|8.02|9.44|8.04|9.36|7.96|0
1662708000000|2022-09-09 07:20:00|9.41|8.01|9.41|8.01|9.42|8.02|9.35|7.95|0
1662708300000|2022-09-09 07:25:00|9.4|8|9.28|7.88|9.4|8|9.27|7.87|0
1662708600000|2022-09-09 07:30:00|9.29|7.89|9.44|8.04|9.44|8.04|9.27|7.87|0
1662708900000|2022-09-09 07:35:00|9.45|8.05|9.46|8.06|9.5|8.1|9.43|8.03|0
1662709200000|2022-09-09 07:40:00|9.47|8.07|9.52|8.12|9.53|8.13|9.45|8.05|0
1662709500000|2022-09-09 07:45:00|9.51|8.11|9.48|8.08|9.52|8.12|9.45|8.05|0
1662709800000|2022-09-09 07:50:00|9.49|8.09|9.53|8.13|9.57|8.17|9.47|8.07|0
1662710100000|2022-09-09 07:55:00|9.54|8.14|9.49|8.09|9.55|8.15|9.47|8.07|0
1662710400000|2022-09-09 08:00:00|9.5|8.1|9.48|8.08|9.54|8.14|9.48|8.08|0
1662710700000|2022-09-09 08:05:00|9.49|8.09|9.42|8.02|9.49|8.09|9.42|8.02|0
1662711000000|2022-09-09 08:10:00|9.43|8.03|9.38|7.98|9.44|8.04|9.37|7.97|0
1662711300000|2022-09-09 08:15:00|9.37|7.97|9.25|7.85|9.37|7.97|9.23|7.83|0
1662711600000|2022-09-09 08:20:00|9.24|7.84|9.23|7.83|9.26|7.86|9.21|7.81|0
1662711900000|2022-09-09 08:25:00|9.21|7.81|9.21|7.81|9.24|7.84|9.2|7.8|0
1662712200000|2022-09-09 08:30:00|9.2|7.8|9.1|7.7|9.41|8.01|9.04|7.64|0
1662712500000|2022-09-09 08:35:00|9.11|7.71|9.15|7.75|9.16|7.76|9.06|7.66|0
1662712800000|2022-09-09 08:40:00|9.17|7.77|9.07|7.67|9.19|7.79|9.06|7.66|0
1662713100000|2022-09-09 08:45:00|9.08|7.68|9.04|7.64|9.08|7.68|9.03|7.63|0
1662713400000|2022-09-09 08:50:00|9.03|7.63|9.03|7.63|9.06|7.66|9.03|7.63|0
1662713700000|2022-09-09 08:55:00|9.04|7.64|9.04|7.64|9.05|7.65|9.02|7.62|0
1662714000000|2022-09-09 09:00:00|9.03|7.63|9.03|7.63|9.09|7.69|9.02|7.62|0
1662714300000|2022-09-09 09:05:00|9.02|7.62|9.05|7.65|9.08|7.68|9.02|7.62|0
1662714600000|2022-09-09 09:10:00|9.04|7.64|9.03|7.63|9.05|7.65|9.02|7.62|0
1662714900000|2022-09-09 09:15:00|9.02|7.62|9.08|7.68|9.08|7.68|9.02|7.62|0
1662715200000|2022-09-09 09:20:00|9.07|7.67|9.03|7.63|9.07|7.67|9.01|7.61|0
1662715500000|2022-09-09 09:25:00|9.04|7.64|9.04|7.64|9.07|7.67|9.03|7.63|0
1662715800000|2022-09-09 09:30:00|9.03|7.63|9.05|7.65|9.06|7.66|9.03|7.63|0
1662716100000|2022-09-09 09:35:00|9.06|7.66|9.04|7.64|9.07|7.67|9.04|7.64|0
1662716400000|2022-09-09 09:40:00|9.05|7.65|9.1|7.7|9.1|7.7|9.01|7.61|0
1662716700000|2022-09-09 09:45:00|9.11|7.71|9.11|7.71|9.11|7.71|9.08|7.68|0
1662717000000|2022-09-09 09:50:00|9.12|7.72|9.14|7.74|9.17|7.77|9.1|7.7|0
1662717300000|2022-09-09 09:55:00|9.15|7.75|9.06|7.66|9.15|7.75|9.05|7.65|0
1662717600000|2022-09-09 10:00:00|9.07|7.67|9.13|7.73|9.13|7.73|9.06|7.66|0
1662717900000|2022-09-09 10:05:00|9.14|7.74|9.16|7.76|9.16|7.76|9.1|7.7|0
1662718200000|2022-09-09 10:10:00|9.15|7.75|9.12|7.72|9.15|7.75|9.12|7.72|0
1662718500000|2022-09-09 10:15:00|9.13|7.73|9.12|7.72|9.15|7.75|9.05|7.65|0
1662718800000|2022-09-09 10:20:00|9.13|7.73|9.05|7.65|9.14|7.74|9.05|7.65|0
1662719100000|2022-09-09 10:25:00|9.04|7.64|9.03|7.63|9.07|7.67|9.03|7.63|0
1662719400000|2022-09-09 10:30:00|9.04|7.64|9|7.6|9.05|7.65|8.97|7.57|0
1662719700000|2022-09-09 10:35:00|9.01|7.61|8.94|7.54|9.02|7.62|8.93|7.53|0
1662720000000|2022-09-09 10:40:00|8.95|7.55|8.92|7.52|8.95|7.55|8.9|7.5|0
1662720300000|2022-09-09 10:45:00|8.91|7.51|8.9|7.5|8.92|7.52|8.88|7.48|0
1662720600000|2022-09-09 10:50:00|8.91|7.51|8.93|7.53|8.93|7.53|8.9|7.5|0
1662720900000|2022-09-09 10:55:00|8.92|7.52|8.94|7.54|8.96|7.56|8.91|7.51|0
1662721200000|2022-09-09 11:00:00|8.96|7.56|9|7.6|9.03|7.63|8.96|7.56|0
1662721500000|2022-09-09 11:05:00|9.01|7.61|8.98|7.58|9.01|7.61|8.97|7.57|0
1662721800000|2022-09-09 11:10:00|8.97|7.57|8.99|7.59|9.03|7.63|8.97|7.57|0
1662722100000|2022-09-09 11:15:00|8.98|7.58|9|7.6|9.03|7.63|8.97|7.57|0
1662722400000|2022-09-09 11:20:00|9.01|7.61|9.05|7.65|9.06|7.66|9|7.6|0
1662722700000|2022-09-09 11:25:00|9.06|7.66|9.04|7.64|9.07|7.67|9.02|7.62|0
1662723000000|2022-09-09 11:30:00|9.05|7.65|9.11|7.71|9.12|7.72|9.05|7.65|0
1662723300000|2022-09-09 11:35:00|9.1|7.7|9.05|7.65|9.1|7.7|9.04|7.64|0
1662723600000|2022-09-09 11:40:00|9.06|7.66|9.05|7.65|9.08|7.68|9.04|7.64|0
1662723900000|2022-09-09 11:45:00|9.06|7.66|9.06|7.66|9.07|7.67|9.04|7.64|0
1662724200000|2022-09-09 11:50:00|9.05|7.65|9.07|7.67|9.08|7.68|9.04|7.64|0
1662724500000|2022-09-09 11:55:00|9.09|7.69|9.08|7.68|9.14|7.74|9.07|7.67|0
1662724800000|2022-09-09 12:00:00|9.07|7.67|9.12|7.72|9.13|7.73|9.07|7.67|0
1662725100000|2022-09-09 12:05:00|9.13|7.73|9.18|7.78|9.18|7.78|9.12|7.72|0
1662725400000|2022-09-09 12:10:00|9.16|7.76|9.13|7.73|9.18|7.78|9.11|7.71|0
1662725700000|2022-09-09 12:15:00|9.12|7.72|9.08|7.68|9.13|7.73|9.06|7.66|0
1662726000000|2022-09-09 12:20:00|9.09|7.69|9.07|7.67|9.1|7.7|9.04|7.64|0
1662726300000|2022-09-09 12:25:00|9.06|7.66|9.05|7.65|9.06|7.66|9|7.6|0
1662726600000|2022-09-09 12:30:00|9.06|7.66|8.98|7.58|9.08|7.68|8.97|7.57|0
1662726900000|2022-09-09 12:35:00|8.97|7.57|8.94|7.54|8.99|7.59|8.94|7.54|0
1662727200000|2022-09-09 12:40:00|8.95|7.55|8.86|7.46|8.95|7.55|8.86|7.46|0
1662727500000|2022-09-09 12:45:00|8.85|7.45|8.87|7.47|8.9|7.5|8.85|7.45|0
1662727800000|2022-09-09 12:50:00|8.86|7.46|9.02|7.62|9.02|7.62|8.86|7.46|0
1662728100000|2022-09-09 12:55:00|9.01|7.61|9.07|7.67|9.07|7.67|8.96|7.56|0
1662728400000|2022-09-09 13:00:00|9.06|7.66|9.06|7.66|9.08|7.68|9.04|7.64|0
1662728700000|2022-09-09 13:05:00|9.05|7.65|9.05|7.65|9.1|7.7|9.04|7.64|0
1662729000000|2022-09-09 13:10:00|9.06|7.66|9.07|7.67|9.12|7.72|9.05|7.65|0
1662729300000|2022-09-09 13:15:00|9.08|7.68|9.06|7.66|9.08|7.68|9.01|7.61|0
1662729600000|2022-09-09 13:20:00|9.05|7.65|9.14|7.74|9.15|7.75|9.02|7.62|0
1662729900000|2022-09-09 13:25:00|9.13|7.73|9.22|7.82|9.28|7.88|9.13|7.73|0
1662730200000|2022-09-09 13:30:00|9.2|7.8|9|7.6|9.2|7.8|8.99|7.59|0
1662730500000|2022-09-09 13:35:00|8.98|7.58|9.07|7.67|9.12|7.72|8.94|7.54|0
1662730800000|2022-09-09 13:40:00|9.04|7.64|9.15|7.75|9.15|7.75|8.99|7.59|0
1662731100000|2022-09-09 13:45:00|9.17|7.77|9.07|7.67|9.28|7.88|8.96|7.56|0
1662731400000|2022-09-09 13:50:00|9.05|7.65|9.04|7.64|9.13|7.73|9.01|7.61|0
1662731700000|2022-09-09 13:55:00|9.05|7.65|8.85|7.45|9.16|7.76|8.84|7.44|0
1662732000000|2022-09-09 14:00:00|8.83|7.43|8.68|7.28|8.88|7.48|8.66|7.26|0
1662732300000|2022-09-09 14:05:00|8.69|7.29|8.63|7.23|8.72|7.32|8.62|7.22|0
1662732600000|2022-09-09 14:10:00|8.62|7.22|8.71|7.31|8.76|7.36|8.62|7.22|0
1662732900000|2022-09-09 14:15:00|8.7|7.3|8.91|7.51|8.96|7.56|8.53|7.13|0
1662733200000|2022-09-09 14:20:00|8.9|7.5|8.97|7.57|8.98|7.58|8.84|7.44|0
1662733500000|2022-09-09 14:25:00|8.98|7.58|8.84|7.44|9.02|7.62|8.82|7.42|0
1662733800000|2022-09-09 14:30:00|8.83|7.43|8.78|7.38|8.88|7.48|8.76|7.36|0
1662734100000|2022-09-09 14:35:00|8.77|7.37|8.75|7.35|8.84|7.44|8.73|7.33|0
1662734400000|2022-09-09 14:40:00|8.74|7.34|8.65|7.25|8.74|7.34|8.61|7.21|0
1662734700000|2022-09-09 14:45:00|8.64|7.24|8.63|7.23|8.72|7.32|8.61|7.21|0
1662735000000|2022-09-09 14:50:00|8.62|7.22|8.65|7.25|8.67|7.27|8.58|7.18|0
1662735300000|2022-09-09 14:55:00|8.66|7.26|8.64|7.24|8.72|7.32|8.62|7.22|0
1662735600000|2022-09-09 15:00:00|8.63|7.23|8.7|7.3|8.78|7.38|8.58|7.18|0
1662735900000|2022-09-09 15:05:00|8.71|7.31|9.06|7.66|9.08|7.68|8.66|7.26|0
1662736200000|2022-09-09 15:10:00|9.07|7.67|9.04|7.64|9.14|7.74|9.04|7.64|0
1662736500000|2022-09-09 15:15:00|9.03|7.63|9.13|7.73|9.14|7.74|8.97|7.57|0
1662736800000|2022-09-09 15:20:00|9.14|7.74|9.1|7.7|9.2|7.8|9.1|7.7|0
1662737100000|2022-09-09 15:25:00|9.09|7.69|9.03|7.63|9.1|7.7|9.01|7.61|0
1662737400000|2022-09-09 15:30:00|9.02|7.62|8.96|7.56|9.08|7.68|8.87|7.47|0
1662737700000|2022-09-09 15:35:00|8.95|7.55|8.81|7.41|8.97|7.57|8.81|7.41|0
1662738000000|2022-09-09 15:40:00|8.8|7.4|8.85|7.45|8.89|7.49|8.78|7.38|0
1662738300000|2022-09-09 15:45:00|8.86|7.46|8.9|7.5|8.91|7.51|8.83|7.43|0
1662738600000|2022-09-09 15:50:00|8.89|7.49|8.95|7.55|9|7.6|8.89|7.49|0
1662738900000|2022-09-09 15:55:00|8.94|7.54|8.88|7.48|8.98|7.58|8.88|7.48|0
1662739200000|2022-09-09 16:00:00|8.93|7.53|9.1|7.7|9.12|7.72|8.86|7.46|0
1662739500000|2022-09-09 16:05:00|9.08|7.68|9.01|7.61|9.12|7.72|9.01|7.61|0
1662739800000|2022-09-09 16:10:00|9|7.6|8.99|7.59|9.02|7.62|8.94|7.54|0
1662740100000|2022-09-09 16:15:00|9|7.6|9.01|7.61|9.12|7.72|8.99|7.59|0
1662740400000|2022-09-09 16:20:00|9.02|7.62|9.16|7.76|9.19|7.79|9.02|7.62|0
1662740700000|2022-09-09 16:25:00|9.15|7.75|9.09|7.69|9.17|7.77|9.04|7.64|0
1662741000000|2022-09-09 16:30:00|9.08|7.68|9|7.6|9.14|7.74|8.99|7.59|0
1662741300000|2022-09-09 16:35:00|9.01|7.61|8.98|7.58|9.02|7.62|8.92|7.52|0
1662741600000|2022-09-09 16:40:00|8.97|7.57|8.96|7.56|8.98|7.58|8.9|7.5|0
1662741900000|2022-09-09 16:45:00|8.97|7.57|8.76|7.36|9.02|7.62|8.74|7.34|0
1662742200000|2022-09-09 16:50:00|8.74|7.34|8.71|7.31|8.76|7.36|8.69|7.29|0
1662742500000|2022-09-09 16:55:00|8.7|7.3|8.68|7.28|8.73|7.33|8.67|7.27|0
1662742800000|2022-09-09 17:00:00|8.67|7.27|8.71|7.31|8.79|7.39|8.67|7.27|0
1662743100000|2022-09-09 17:05:00|8.7|7.3|8.64|7.24|8.71|7.31|8.64|7.24|0
1662743400000|2022-09-09 17:10:00|8.65|7.25|8.58|7.18|8.66|7.26|8.58|7.18|0
1662743700000|2022-09-09 17:15:00|8.59|7.19|8.57|7.17|8.59|7.19|8.53|7.13|0
1662744000000|2022-09-09 17:20:00|8.58|7.18|8.59|7.19|8.61|7.21|8.55|7.15|0
1662744300000|2022-09-09 17:25:00|8.58|7.18|8.6|7.2|8.6|7.2|8.55|7.15|0
1662744600000|2022-09-09 17:30:00|8.59|7.19|8.53|7.13|8.59|7.19|8.51|7.11|0
1662744900000|2022-09-09 17:35:00|8.54|7.14|8.48|7.08|8.54|7.14|8.48|7.08|0
1662745200000|2022-09-09 17:40:00|8.49|7.09|8.6|7.2|8.6|7.2|8.49|7.09|0
1662745500000|2022-09-09 17:45:00|8.61|7.21|8.54|7.14|8.64|7.24|8.54|7.14|0
1662745800000|2022-09-09 17:50:00|8.53|7.13|8.55|7.15|8.6|7.2|8.53|7.13|0
1662746100000|2022-09-09 17:55:00|8.56|7.16|8.53|7.13|8.58|7.18|8.52|7.12|0
1662746400000|2022-09-09 18:00:00|8.54|7.14|8.62|7.22|8.66|7.26|8.54|7.14|0
1662746700000|2022-09-09 18:05:00|8.63|7.23|8.6|7.2|8.65|7.25|8.56|7.16|0
1662747000000|2022-09-09 18:10:00|8.59|7.19|8.5|7.1|8.64|7.24|8.5|7.1|0
1662747300000|2022-09-09 18:15:00|8.51|7.11|8.5|7.1|8.52|7.12|8.48|7.08|0
1662747600000|2022-09-09 18:20:00|8.51|7.11|8.46|7.06|8.51|7.11|8.45|7.05|0
1662747900000|2022-09-09 18:25:00|8.47|7.07|8.45|7.05|8.53|7.13|8.45|7.05|0
1662748200000|2022-09-09 18:30:00|8.46|7.06|8.53|7.13|8.55|7.15|8.44|7.04|0
1662748500000|2022-09-09 18:35:00|8.52|7.12|8.48|7.08|8.56|7.16|8.46|7.06|0
1662748800000|2022-09-09 18:40:00|8.49|7.09|8.6|7.2|8.67|7.27|8.33|6.93|0
1662749100000|2022-09-09 18:45:00|8.59|7.19|8.64|7.24|8.64|7.24|8.57|7.17|0
1662749400000|2022-09-09 18:50:00|8.63|7.23|8.65|7.25|8.69|7.29|8.62|7.22|0
1662749700000|2022-09-09 18:55:00|8.64|7.24|8.56|7.16|8.64|7.24|8.55|7.15|0
1662750000000|2022-09-09 19:00:00|8.58|7.18|8.48|7.08|8.59|7.19|8.47|7.07|0
1662750300000|2022-09-09 19:05:00|8.47|7.07|8.52|7.12|8.55|7.15|8.47|7.07|0
1662750600000|2022-09-09 19:10:00|8.53|7.13|8.43|7.03|8.53|7.13|8.43|7.03|0
1662750900000|2022-09-09 19:15:00|8.44|7.04|8.44|7.04|8.48|7.08|8.43|7.03|0
1662751200000|2022-09-09 19:20:00|8.43|7.03|8.49|7.09|8.5|7.1|8.43|7.03|0
1662751500000|2022-09-09 19:25:00|8.48|7.08|8.47|7.07|8.51|7.11|8.44|7.04|0
1662751800000|2022-09-09 19:30:00|8.48|7.08|8.46|7.06|8.51|7.11|8.46|7.06|0
1662752100000|2022-09-09 19:35:00|8.47|7.07|8.51|7.11|8.54|7.14|8.46|7.06|0
1662752400000|2022-09-09 19:40:00|8.52|7.12|8.4|7|8.52|7.12|8.39|6.99|0
1662752700000|2022-09-09 19:45:00|8.42|7.02|8.58|7.18|8.61|7.21|8.41|7.01|0
1662753000000|2022-09-09 19:50:00|8.61|7.21|8.6|7.2|8.72|7.32|8.58|7.18|0
1662753300000|2022-09-09 19:55:00|8.64|7.24|8.74|7.34|8.74|7.34|8.63|7.23|0
1662753600000|2022-09-09 20:00:00|8.77|7.37|8.79|7.39|8.79|7.39|8.76|7.36|0
1662753900000|2022-09-09 20:05:00|8.78|7.38|8.79|7.39|8.82|7.42|8.77|7.37|0
1662754200000|2022-09-09 20:10:00|8.8|7.4|8.78|7.38|8.8|7.4|8.77|7.37|0
1662941700000|2022-09-12 00:15:00|8.22|6.62|8.17|6.57|8.22|6.62|8.15|6.55|0
1662942000000|2022-09-12 00:20:00|8.16|6.56|8.18|6.58|8.19|6.59|8.14|6.54|0
1662942300000|2022-09-12 00:25:00|8.17|6.57|8.18|6.58|8.2|6.6|8.15|6.55|0
1662942600000|2022-09-12 00:30:00|8.19|6.59|8.2|6.6|8.21|6.61|8.16|6.56|0
1662942900000|2022-09-12 00:35:00|8.19|6.59|8.49|6.89|8.5|6.9|8.18|6.58|0
1662943200000|2022-09-12 00:40:00|8.48|6.88|8.49|6.89|8.53|6.93|8.46|6.86|0
1662943500000|2022-09-12 00:45:00|8.48|6.88|8.46|6.86|8.5|6.9|8.45|6.85|0
1662943800000|2022-09-12 00:50:00|8.47|6.87|8.46|6.86|8.48|6.88|8.45|6.85|0
1662944100000|2022-09-12 00:55:00|8.47|6.87|8.48|6.88|8.48|6.88|8.46|6.86|0
1662944400000|2022-09-12 01:00:00|8.47|6.87|8.55|6.95|8.55|6.95|8.47|6.87|0
1662944700000|2022-09-12 01:05:00|8.54|6.94|8.56|6.96|8.57|6.97|8.53|6.93|0
1662945000000|2022-09-12 01:10:00|8.57|6.97|8.54|6.94|8.57|6.97|8.52|6.92|0
1662945300000|2022-09-12 01:15:00|8.53|6.93|8.56|6.96|8.59|6.99|8.53|6.93|0
1662945600000|2022-09-12 01:20:00|8.55|6.95|8.55|6.95|8.56|6.96|8.53|6.93|0
1662945900000|2022-09-12 01:25:00|8.54|6.94|8.48|6.88|8.54|6.94|8.48|6.88|0
1662946200000|2022-09-12 01:30:00|8.49|6.89|8.49|6.89|8.51|6.91|8.48|6.88|0
1662946500000|2022-09-12 01:35:00|8.48|6.88|8.47|6.87|8.49|6.89|8.43|6.83|0
1662946800000|2022-09-12 01:40:00|8.46|6.86|8.43|6.83|8.46|6.86|8.43|6.83|0
1662947100000|2022-09-12 01:45:00|8.44|6.84|8.44|6.84|8.45|6.85|8.43|6.83|0
1662947400000|2022-09-12 01:50:00|8.45|6.85|8.44|6.84|8.45|6.85|8.44|6.84|0
1662947700000|2022-09-12 01:55:00|8.45|6.85|8.44|6.84|8.45|6.85|8.42|6.82|0
1662948000000|2022-09-12 02:00:00|8.45|6.85|8.48|6.88|8.5|6.9|8.42|6.82|0
1662948300000|2022-09-12 02:05:00|8.49|6.89|8.51|6.91|8.52|6.92|8.48|6.88|0
1662948600000|2022-09-12 02:10:00|8.52|6.92|8.52|6.92|8.52|6.92|8.5|6.9|0
1662948900000|2022-09-12 02:15:00|8.51|6.91|8.53|6.93|8.54|6.94|8.5|6.9|0
1662949200000|2022-09-12 02:20:00|8.52|6.92|8.51|6.91|8.53|6.93|8.51|6.91|0
1662949500000|2022-09-12 02:25:00|8.52|6.92|8.49|6.89|8.52|6.92|8.49|6.89|0
1662949800000|2022-09-12 02:30:00|8.48|6.88|8.5|6.9|8.51|6.91|8.47|6.87|0
1662950100000|2022-09-12 02:35:00|8.51|6.91|8.55|6.95|8.56|6.96|8.5|6.9|0
1662950400000|2022-09-12 02:40:00|8.54|6.94|8.62|7.02|8.64|7.04|8.54|6.94|0
1662950700000|2022-09-12 02:45:00|8.61|7.01|8.57|6.97|8.63|7.03|8.56|6.96|0
1662951000000|2022-09-12 02:50:00|8.56|6.96|8.58|6.98|8.6|7|8.55|6.95|0
1662951300000|2022-09-12 02:55:00|8.57|6.97|8.55|6.95|8.58|6.98|8.54|6.94|0
1662951600000|2022-09-12 03:00:00|8.57|6.97|8.58|6.98|8.58|6.98|8.52|6.92|0
1662951900000|2022-09-12 03:05:00|8.56|6.96|8.54|6.94|8.58|6.98|8.54|6.94|0
1662952200000|2022-09-12 03:10:00|8.55|6.95|8.56|6.96|8.56|6.96|8.54|6.94|0
1662952500000|2022-09-12 03:15:00|8.55|6.95|8.55|6.95|8.56|6.96|8.53|6.93|0
1662952800000|2022-09-12 03:20:00|8.54|6.94|8.54|6.94|8.55|6.95|8.53|6.93|0
1662953100000|2022-09-12 03:25:00|8.55|6.95|8.58|6.98|8.58|6.98|8.55|6.95|0
1662953400000|2022-09-12 03:30:00|8.59|6.99|8.61|7.01|8.63|7.03|8.58|6.98|0
1662953700000|2022-09-12 03:35:00|8.62|7.02|8.63|7.03|8.64|7.04|8.61|7.01|0
1662954000000|2022-09-12 03:40:00|8.62|7.02|8.63|7.03|8.64|7.04|8.62|7.02|0
1662954300000|2022-09-12 03:45:00|8.62|7.02|8.59|6.99|8.62|7.02|8.59|6.99|0
1662954600000|2022-09-12 03:50:00|8.6|7|8.57|6.97|8.6|7|8.57|6.97|0
1662954900000|2022-09-12 03:55:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1662955200000|2022-09-12 04:00:00|8.58|6.98|8.57|6.97|8.59|6.99|8.56|6.96|0
1662955500000|2022-09-12 04:05:00|8.56|6.96|8.58|6.98|8.58|6.98|8.56|6.96|0
1662955800000|2022-09-12 04:10:00|8.59|6.99|8.58|6.98|8.61|7.01|8.57|6.97|0
1662956100000|2022-09-12 04:15:00|8.57|6.97|8.6|7|8.6|7|8.57|6.97|0
1662956400000|2022-09-12 04:20:00|8.61|7.01|8.59|6.99|8.62|7.02|8.59|6.99|0
1662956700000|2022-09-12 04:25:00|8.6|7|8.64|7.04|8.65|7.05|8.59|6.99|0
1662957000000|2022-09-12 04:30:00|8.65|7.05|8.58|6.98|8.65|7.05|8.58|6.98|0
1662957300000|2022-09-12 04:35:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1662957600000|2022-09-12 04:40:00|8.57|6.97|8.57|6.97|8.57|6.97|8.55|6.95|0
1662957900000|2022-09-12 04:45:00|8.56|6.96|8.55|6.95|8.58|6.98|8.54|6.94|0
1662958200000|2022-09-12 04:50:00|8.56|6.96|8.55|6.95|8.56|6.96|8.54|6.94|0
1662958500000|2022-09-12 04:55:00|8.56|6.96|8.59|6.99|8.59|6.99|8.55|6.95|0
1662958800000|2022-09-12 05:00:00|8.58|6.98|8.54|6.94|8.59|6.99|8.54|6.94|0
1662959100000|2022-09-12 05:05:00|8.55|6.95|8.56|6.96|8.59|6.99|8.55|6.95|0
1662959400000|2022-09-12 05:10:00|8.55|6.95|8.56|6.96|8.58|6.98|8.55|6.95|0
1662959700000|2022-09-12 05:15:00|8.55|6.95|8.53|6.93|8.55|6.95|8.53|6.93|0
1662960000000|2022-09-12 05:20:00|8.52|6.92|8.56|6.96|8.58|6.98|8.52|6.92|0
1662960300000|2022-09-12 05:25:00|8.55|6.95|8.55|6.95|8.58|6.98|8.54|6.94|0
1662960600000|2022-09-12 05:30:00|8.56|6.96|8.54|6.94|8.56|6.96|8.53|6.93|0
1662960900000|2022-09-12 05:35:00|8.53|6.93|8.54|6.94|8.57|6.97|8.53|6.93|0
1662961200000|2022-09-12 05:40:00|8.53|6.93|8.5|6.9|8.54|6.94|8.5|6.9|0
1662961500000|2022-09-12 05:45:00|8.49|6.89|8.52|6.92|8.53|6.93|8.49|6.89|0
1662961800000|2022-09-12 05:50:00|8.53|6.93|8.53|6.93|8.56|6.96|8.52|6.92|0
1662962100000|2022-09-12 05:55:00|8.52|6.92|8.48|6.88|8.52|6.92|8.48|6.88|0
1662962400000|2022-09-12 06:00:00|8.47|6.87|8.57|6.97|8.57|6.97|8.46|6.86|0
1662962700000|2022-09-12 06:05:00|8.56|6.96|8.57|6.97|8.6|7|8.55|6.95|0
1662963000000|2022-09-12 06:10:00|8.56|6.96|8.6|7|8.61|7.01|8.56|6.96|0
1662963300000|2022-09-12 06:15:00|8.61|7.01|8.62|7.02|8.62|7.02|8.59|6.99|0
1662963600000|2022-09-12 06:20:00|8.61|7.01|8.64|7.04|8.64|7.04|8.6|7|0
1662963900000|2022-09-12 06:25:00|8.65|7.05|8.61|7.01|8.65|7.05|8.59|6.99|0
1662964200000|2022-09-12 06:30:00|8.6|7|8.55|6.95|8.63|7.03|8.55|6.95|0
1662964500000|2022-09-12 06:35:00|8.54|6.94|8.42|6.82|8.55|6.95|8.39|6.79|0
1662964800000|2022-09-12 06:40:00|8.41|6.81|8.41|6.81|8.43|6.83|8.39|6.79|0
1662965100000|2022-09-12 06:45:00|8.42|6.82|8.38|6.78|8.42|6.82|8.36|6.76|0
1662965400000|2022-09-12 06:50:00|8.37|6.77|8.39|6.79|8.4|6.8|8.35|6.75|0
1662965700000|2022-09-12 06:55:00|8.38|6.78|8.36|6.76|8.41|6.81|8.36|6.76|0
1662966000000|2022-09-12 07:00:00|8.37|6.77|8.36|6.76|8.5|6.9|8.36|6.76|0
1662966300000|2022-09-12 07:05:00|8.27|6.87|8.25|6.85|8.3|6.9|8.23|6.83|0
1662966600000|2022-09-12 07:10:00|8.24|6.84|8.27|6.87|8.3|6.9|8.22|6.82|0
1662966900000|2022-09-12 07:15:00|8.28|6.88|8.31|6.91|8.32|6.92|8.23|6.83|0
1662967200000|2022-09-12 07:20:00|8.32|6.92|8.16|6.76|8.32|6.92|8.16|6.76|0
1662967500000|2022-09-12 07:25:00|8.15|6.75|8.18|6.78|8.19|6.79|8.12|6.72|0
1662967800000|2022-09-12 07:30:00|8.17|6.77|8.13|6.73|8.18|6.78|8.13|6.73|0
1662968100000|2022-09-12 07:35:00|8.14|6.74|8.14|6.74|8.16|6.76|8.12|6.72|0
1662968400000|2022-09-12 07:40:00|8.15|6.75|8.09|6.69|8.15|6.75|8.08|6.68|0
1662968700000|2022-09-12 07:45:00|8.11|6.71|8.08|6.68|8.15|6.75|8.07|6.67|0
1662969000000|2022-09-12 07:50:00|8.09|6.69|8.14|6.74|8.15|6.75|8.07|6.67|0
1662969300000|2022-09-12 07:55:00|8.15|6.75|8.14|6.74|8.15|6.75|8.1|6.7|0
1662969600000|2022-09-12 08:00:00|8.13|6.73|8.11|6.71|8.14|6.74|8.08|6.68|0
1662969900000|2022-09-12 08:05:00|8.1|6.7|8.16|6.76|8.2|6.8|8.09|6.69|0
1662970200000|2022-09-12 08:10:00|8.15|6.75|8.13|6.73|8.15|6.75|8.11|6.71|0
1662970500000|2022-09-12 08:15:00|8.12|6.72|8.09|6.69|8.14|6.74|8.09|6.69|0
1662970800000|2022-09-12 08:20:00|8.1|6.7|8.08|6.68|8.1|6.7|8.07|6.67|0
1662971100000|2022-09-12 08:25:00|8.07|6.67|8.06|6.66|8.1|6.7|8.05|6.65|0
1662971400000|2022-09-12 08:30:00|8.05|6.65|8|6.6|8.05|6.65|8|6.6|0
1662971700000|2022-09-12 08:35:00|7.99|6.59|7.91|6.51|8.01|6.61|7.9|6.5|0
1662972000000|2022-09-12 08:40:00|7.92|6.52|8.06|6.66|8.19|6.79|7.91|6.51|0
1662972300000|2022-09-12 08:45:00|8.05|6.65|8.08|6.68|8.08|6.68|8.04|6.64|0
1662972600000|2022-09-12 08:50:00|8.07|6.67|8.04|6.64|8.08|6.68|8.04|6.64|0
1662972900000|2022-09-12 08:55:00|8.05|6.65|8.02|6.62|8.05|6.65|8.01|6.61|0
1662973200000|2022-09-12 09:00:00|8.01|6.61|8.03|6.63|8.05|6.65|8.01|6.61|0
1662973500000|2022-09-12 09:05:00|8.02|6.62|8.01|6.61|8.04|6.64|8|6.6|0
1662973800000|2022-09-12 09:10:00|8.02|6.62|8.02|6.62|8.04|6.64|8|6.6|0
1662974100000|2022-09-12 09:15:00|8.03|6.63|8|6.6|8.03|6.63|7.98|6.58|0
1662974400000|2022-09-12 09:20:00|7.99|6.59|8.01|6.61|8.02|6.62|7.96|6.56|0
1662974700000|2022-09-12 09:25:00|8.02|6.62|8.05|6.65|8.05|6.65|8|6.6|0
1662975000000|2022-09-12 09:30:00|8.06|6.66|8.07|6.67|8.1|6.7|8.05|6.65|0
1662975300000|2022-09-12 09:35:00|8.08|6.68|8.06|6.66|8.08|6.68|8.06|6.66|0
1662975600000|2022-09-12 09:40:00|8.07|6.67|8.08|6.68|8.08|6.68|8.04|6.64|0
1662975900000|2022-09-12 09:45:00|8.09|6.69|8.07|6.67|8.09|6.69|8.05|6.65|0
1662976200000|2022-09-12 09:50:00|8.08|6.68|8.09|6.69|8.11|6.71|8.07|6.67|0
1662976500000|2022-09-12 09:55:00|8.08|6.68|8.13|6.73|8.14|6.74|8.08|6.68|0
1662976800000|2022-09-12 10:00:00|8.14|6.74|8.14|6.74|8.19|6.79|8.13|6.73|0
1662977100000|2022-09-12 10:05:00|8.13|6.73|8.18|6.78|8.19|6.79|8.13|6.73|0
1662977400000|2022-09-12 10:10:00|8.16|6.76|8.18|6.78|8.18|6.78|8.15|6.75|0
1662977700000|2022-09-12 10:15:00|8.21|6.81|8.19|6.79|8.24|6.84|8.17|6.77|0
1662978000000|2022-09-12 10:20:00|8.21|6.81|8.18|6.78|8.21|6.81|8.17|6.77|0
1662978300000|2022-09-12 10:25:00|8.17|6.77|8.14|6.74|8.18|6.78|8.13|6.73|0
1662978600000|2022-09-12 10:30:00|8.15|6.75|8.13|6.73|8.16|6.76|8.11|6.71|0
1662978900000|2022-09-12 10:35:00|8.14|6.74|8.13|6.73|8.16|6.76|8.12|6.72|0
1662979200000|2022-09-12 10:40:00|8.14|6.74|8.13|6.73|8.15|6.75|8.13|6.73|0
1662979500000|2022-09-12 10:45:00|8.14|6.74|8.15|6.75|8.16|6.76|8.12|6.72|0
1662979800000|2022-09-12 10:50:00|8.16|6.76|8.13|6.73|8.17|6.77|8.12|6.72|0
1662980100000|2022-09-12 10:55:00|8.14|6.74|8.19|6.79|8.19|6.79|8.13|6.73|0
1662980400000|2022-09-12 11:00:00|8.2|6.8|8.23|6.83|8.25|6.85|8.19|6.79|0
1662980700000|2022-09-12 11:05:00|8.22|6.82|8.2|6.8|8.23|6.83|8.16|6.76|0
1662981000000|2022-09-12 11:10:00|8.21|6.81|8.24|6.84|8.25|6.85|8.18|6.78|0
1662981300000|2022-09-12 11:15:00|8.23|6.83|8.18|6.78|8.23|6.83|8.15|6.75|0
1662981600000|2022-09-12 11:20:00|8.17|6.77|8.16|6.76|8.19|6.79|8.16|6.76|0
1662981900000|2022-09-12 11:25:00|8.15|6.75|8.13|6.73|8.17|6.77|8.12|6.72|0
1662982200000|2022-09-12 11:30:00|8.14|6.74|8.14|6.74|8.19|6.79|8.13|6.73|0
1662982500000|2022-09-12 11:35:00|8.13|6.73|8.15|6.75|8.16|6.76|8.11|6.71|0
1662982800000|2022-09-12 11:40:00|8.16|6.76|8.08|6.68|8.16|6.76|8.08|6.68|0
1662983100000|2022-09-12 11:45:00|8.09|6.69|8.08|6.68|8.11|6.71|8.08|6.68|0
1662983400000|2022-09-12 11:50:00|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1662983700000|2022-09-12 11:55:00|8.05|6.65|8.06|6.66|8.07|6.67|8.03|6.63|0
1662984000000|2022-09-12 12:00:00|8.07|6.67|8.1|6.7|8.11|6.71|8.05|6.65|0
1662984300000|2022-09-12 12:05:00|8.09|6.69|8.11|6.71|8.14|6.74|8.08|6.68|0
1662984600000|2022-09-12 12:10:00|8.15|6.75|8.11|6.71|8.15|6.75|8.09|6.69|0
1662984900000|2022-09-12 12:15:00|8.12|6.72|8.19|6.79|8.2|6.8|8.12|6.72|0
1662985200000|2022-09-12 12:20:00|8.2|6.8|8.28|6.88|8.28|6.88|8.18|6.78|0
1662985500000|2022-09-12 12:25:00|8.29|6.89|8.34|6.94|8.34|6.94|8.27|6.87|0
1662985800000|2022-09-12 12:30:00|8.33|6.93|8.25|6.85|8.34|6.94|8.25|6.85|0
1662986100000|2022-09-12 12:35:00|8.26|6.86|8.22|6.82|8.27|6.87|8.21|6.81|0
1662986400000|2022-09-12 12:40:00|8.23|6.83|8.21|6.81|8.24|6.84|8.2|6.8|0
1662986700000|2022-09-12 12:45:00|8.2|6.8|8.17|6.77|8.24|6.84|8.16|6.76|0
1662987000000|2022-09-12 12:50:00|8.16|6.76|8.17|6.77|8.18|6.78|8.15|6.75|0
1662987300000|2022-09-12 12:55:00|8.18|6.78|8.16|6.76|8.19|6.79|8.13|6.73|0
1662987600000|2022-09-12 13:00:00|8.15|6.75|8.18|6.78|8.23|6.83|8.15|6.75|0
1662987900000|2022-09-12 13:05:00|8.17|6.77|8.13|6.73|8.17|6.77|8.12|6.72|0
1662988200000|2022-09-12 13:10:00|8.12|6.72|8.1|6.7|8.17|6.77|8.09|6.69|0
1662988500000|2022-09-12 13:15:00|8.09|6.69|8.11|6.71|8.14|6.74|8.09|6.69|0
1662988800000|2022-09-12 13:20:00|8.1|6.7|8.09|6.69|8.12|6.72|8.07|6.67|0
1662989100000|2022-09-12 13:25:00|8.08|6.68|8.08|6.68|8.1|6.7|8.05|6.65|0
1662989400000|2022-09-12 13:30:00|8.07|6.67|7.97|6.57|8.09|6.69|7.95|6.55|0
1662989700000|2022-09-12 13:35:00|7.98|6.58|8.06|6.66|8.15|6.75|7.97|6.57|0
1662990000000|2022-09-12 13:40:00|8.05|6.65|7.95|6.55|8.05|6.65|7.91|6.51|0
1662990300000|2022-09-12 13:45:00|7.94|6.54|7.87|6.47|7.96|6.56|7.81|6.41|0
1662990600000|2022-09-12 13:50:00|7.86|6.46|7.75|6.35|7.87|6.47|7.75|6.35|0
1662990900000|2022-09-12 13:55:00|7.73|6.33|7.59|6.19|7.73|6.33|7.59|6.19|0
1662991200000|2022-09-12 14:00:00|7.58|6.18|7.91|6.51|8.04|6.64|7.58|6.18|0
1662991500000|2022-09-12 14:05:00|7.9|6.5|7.87|6.47|7.92|6.52|7.84|6.44|0
1662991800000|2022-09-12 14:10:00|7.88|6.48|7.89|6.49|7.92|6.52|7.86|6.46|0
1662992100000|2022-09-12 14:15:00|7.88|6.48|7.74|6.34|7.88|6.48|7.72|6.32|0
1662992400000|2022-09-12 14:20:00|7.75|6.35|7.73|6.33|7.79|6.39|7.7|6.3|0
1662992700000|2022-09-12 14:25:00|7.72|6.32|7.78|6.38|7.78|6.38|7.69|6.29|0
1662993000000|2022-09-12 14:30:00|7.77|6.37|7.78|6.38|7.81|6.41|7.74|6.34|0
1662993300000|2022-09-12 14:35:00|7.79|6.39|7.8|6.4|7.86|6.46|7.76|6.36|0
1662993600000|2022-09-12 14:40:00|7.81|6.41|7.86|6.46|7.89|6.49|7.81|6.41|0
1662993900000|2022-09-12 14:45:00|7.84|6.44|7.79|6.39|7.87|6.47|7.78|6.38|0
1662994200000|2022-09-12 14:50:00|7.81|6.41|7.87|6.47|7.89|6.49|7.77|6.37|0
1662994500000|2022-09-12 14:55:00|7.89|6.49|7.95|6.55|7.98|6.58|7.87|6.47|0
1662994800000|2022-09-12 15:00:00|7.96|6.56|8.01|6.61|8.06|6.66|7.92|6.52|0
1662995100000|2022-09-12 15:05:00|8.02|6.62|8.03|6.63|8.06|6.66|7.97|6.57|0
1662995400000|2022-09-12 15:10:00|8.04|6.64|8.02|6.62|8.04|6.64|8|6.6|0
1662995700000|2022-09-12 15:15:00|7.98|6.58|8.16|6.76|8.26|6.86|7.92|6.52|0
1662996000000|2022-09-12 15:20:00|8.15|6.75|8.09|6.69|8.18|6.78|8.09|6.69|0
1662996300000|2022-09-12 15:25:00|8.08|6.68|8|6.6|8.11|6.71|7.91|6.51|0
1662996600000|2022-09-12 15:30:00|7.99|6.59|7.99|6.59|8.04|6.64|7.96|6.56|0
1662996900000|2022-09-12 15:35:00|8|6.6|8.09|6.69|8.16|6.76|7.99|6.59|0
1662997200000|2022-09-12 15:40:00|8.1|6.7|8.12|6.72|8.15|6.75|8.05|6.65|0
1662997500000|2022-09-12 15:45:00|8.11|6.71|8.17|6.77|8.21|6.81|8.09|6.69|0
1662997800000|2022-09-12 15:50:00|8.16|6.76|8.28|6.88|8.32|6.92|8.15|6.75|0
1662998100000|2022-09-12 15:55:00|8.29|6.89|8.39|6.99|8.51|7.11|8.28|6.88|0
1662998400000|2022-09-12 16:00:00|8.37|6.97|8.42|7.02|8.44|7.04|8.34|6.94|0
1662998700000|2022-09-12 16:05:00|8.41|7.01|8.47|7.07|8.49|7.09|8.3|6.9|0
1662999000000|2022-09-12 16:10:00|8.51|7.11|8.37|6.97|8.54|7.14|8.34|6.94|0
1662999300000|2022-09-12 16:15:00|8.36|6.96|8.43|7.03|8.47|7.07|8.34|6.94|0
1662999600000|2022-09-12 16:20:00|8.44|7.04|8.3|6.9|8.46|7.06|8.27|6.87|0
1662999900000|2022-09-12 16:25:00|8.33|6.93|8.29|6.89|8.36|6.96|8.28|6.88|0
1663000200000|2022-09-12 16:30:00|8.3|6.9|8.25|6.85|8.33|6.93|8.23|6.83|0
1663000500000|2022-09-12 16:35:00|8.26|6.86|8.23|6.83|8.35|6.95|8.22|6.82|0
1663000800000|2022-09-12 16:40:00|8.24|6.84|8.18|6.78|8.25|6.85|8.18|6.78|0
1663001100000|2022-09-12 16:45:00|8.19|6.79|8.25|6.85|8.28|6.88|8.17|6.77|0
1663001400000|2022-09-12 16:50:00|8.24|6.84|8.19|6.79|8.24|6.84|8.18|6.78|0
1663001700000|2022-09-12 16:55:00|8.18|6.78|8.15|6.75|8.19|6.79|8.15|6.75|0
1663002000000|2022-09-12 17:00:00|8.16|6.76|8.21|6.81|8.3|6.9|8.14|6.74|0
1663002300000|2022-09-12 17:05:00|8.23|6.83|8.07|6.67|8.23|6.83|8.06|6.66|0
1663002600000|2022-09-12 17:10:00|8.06|6.66|8.06|6.66|8.1|6.7|8.04|6.64|0
1663002900000|2022-09-12 17:15:00|8.05|6.65|8.09|6.69|8.1|6.7|8.04|6.64|0
1663003200000|2022-09-12 17:20:00|8.08|6.68|8.1|6.7|8.12|6.72|8.04|6.64|0
1663003500000|2022-09-12 17:25:00|8.09|6.69|7.99|6.59|8.11|6.71|7.98|6.58|0
1663003800000|2022-09-12 17:30:00|7.98|6.58|7.98|6.58|8.04|6.64|7.97|6.57|0
1663004100000|2022-09-12 17:35:00|7.99|6.59|8.06|6.66|8.07|6.67|7.99|6.59|0
1663004400000|2022-09-12 17:40:00|8.07|6.67|8.12|6.72|8.13|6.73|8.04|6.64|0
1663004700000|2022-09-12 17:45:00|8.13|6.73|8.06|6.66|8.15|6.75|8.05|6.65|0
1663005000000|2022-09-12 17:50:00|8.07|6.67|7.99|6.59|8.08|6.68|7.98|6.58|0
1663005300000|2022-09-12 17:55:00|7.98|6.58|7.99|6.59|8.02|6.62|7.98|6.58|0
1663005600000|2022-09-12 18:00:00|8|6.6|8.09|6.69|8.09|6.69|7.98|6.58|0
1663005900000|2022-09-12 18:05:00|8.08|6.68|8.1|6.7|8.11|6.71|8.06|6.66|0
1663006200000|2022-09-12 18:10:00|8.11|6.71|8.02|6.62|8.12|6.72|8.02|6.62|0
1663006500000|2022-09-12 18:15:00|8.03|6.63|8.17|6.77|8.21|6.81|7.99|6.59|0
1663006800000|2022-09-12 18:20:00|8.16|6.76|8.15|6.75|8.25|6.85|8.1|6.7|0
1663007100000|2022-09-12 18:25:00|8.14|6.74|8.22|6.82|8.24|6.84|8.11|6.71|0
1663007400000|2022-09-12 18:30:00|8.24|6.84|8.27|6.87|8.31|6.91|8.19|6.79|0
1663007700000|2022-09-12 18:35:00|8.26|6.86|8.17|6.77|8.27|6.87|8.16|6.76|0
1663008000000|2022-09-12 18:40:00|8.16|6.76|8.15|6.75|8.2|6.8|8.14|6.74|0
1663008300000|2022-09-12 18:45:00|8.16|6.76|8.08|6.68|8.17|6.77|7.98|6.58|0
1663008600000|2022-09-12 18:50:00|8.07|6.67|8.11|6.71|8.13|6.73|8.05|6.65|0
1663008900000|2022-09-12 18:55:00|8.12|6.72|8.12|6.72|8.14|6.74|8.07|6.67|0
1663009200000|2022-09-12 19:00:00|8.11|6.71|8.12|6.72|8.16|6.76|8.09|6.69|0
1663009500000|2022-09-12 19:05:00|8.11|6.71|8.01|6.61|8.13|6.73|8|6.6|0
1663009800000|2022-09-12 19:10:00|8.03|6.63|8.02|6.62|8.05|6.65|8|6.6|0
1663010100000|2022-09-12 19:15:00|8.03|6.63|8.08|6.68|8.1|6.7|8.02|6.62|0
1663010400000|2022-09-12 19:20:00|8.07|6.67|8.13|6.73|8.13|6.73|8.03|6.63|0
1663010700000|2022-09-12 19:25:00|8.14|6.74|8.16|6.76|8.18|6.78|8.11|6.71|0
1663011000000|2022-09-12 19:30:00|8.15|6.75|8.18|6.78|8.2|6.8|8.12|6.72|0
1663011300000|2022-09-12 19:35:00|8.19|6.79|8.04|6.64|8.22|6.82|8.02|6.62|0
1663011600000|2022-09-12 19:40:00|8.05|6.65|7.92|6.52|8.08|6.68|7.92|6.52|0
1663011900000|2022-09-12 19:45:00|7.94|6.54|7.93|6.53|8|6.6|7.91|6.51|0
1663012200000|2022-09-12 19:50:00|7.95|6.55|7.98|6.58|8.03|6.63|7.92|6.52|0
1663012500000|2022-09-12 19:55:00|7.99|6.59|7.86|6.46|7.99|6.59|7.86|6.46|0
1663012800000|2022-09-12 20:00:00|7.85|6.45|7.84|6.44|7.85|6.45|7.79|6.39|0
1663013100000|2022-09-12 20:05:00|7.83|6.43|7.82|6.42|7.87|6.47|7.82|6.42|0
1663013400000|2022-09-12 20:10:00|7.81|6.41|7.81|6.41|7.83|6.43|7.8|6.4|0
1663013700000|2022-09-12 20:15:00|7.9|6.3|7.96|6.36|8.17|6.57|7.89|6.29|0
1663014000000|2022-09-12 20:20:00|7.95|6.35|7.89|6.29|7.95|6.35|7.89|6.29|0
1663014300000|2022-09-12 20:25:00|7.88|6.28|7.91|6.31|7.91|6.31|7.88|6.28|0
1663014600000|2022-09-12 20:30:00|7.9|6.3|7.89|6.29|7.91|6.31|7.89|6.29|0
1663014900000|2022-09-12 20:35:00|7.88|6.28|7.89|6.29|7.9|6.3|7.88|6.28|0
1663015200000|2022-09-12 20:40:00|7.9|6.3|7.89|6.29|7.9|6.3|7.88|6.28|0
1663015500000|2022-09-12 20:45:00|7.88|6.28|7.88|6.28|7.89|6.29|7.88|6.28|0
1663015800000|2022-09-12 20:50:00|7.89|6.29|7.88|6.28|7.89|6.29|7.87|6.27|0
1663016100000|2022-09-12 20:55:00|7.87|6.27|7.87|6.27|7.88|6.28|7.86|6.26|0
1663016400000|2022-09-12 21:00:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1663016700000|2022-09-12 21:05:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1663017300000|2022-09-12 21:15:00|7.86|6.26|7.86|6.26|7.86|6.26|7.86|6.26|0
1663017600000|2022-09-12 21:20:00|7.87|6.27|7.88|6.28|7.88|6.28|7.87|6.27|0
1663017900000|2022-09-12 21:25:00|7.87|6.27|7.87|6.27|7.88|6.28|7.87|6.27|0
1663018500000|2022-09-12 21:35:00|7.86|6.26|7.86|6.26|7.86|6.26|7.86|6.26|0
1663018800000|2022-09-12 21:40:00|7.87|6.27|7.87|6.27|7.87|6.27|7.87|6.27|0
1663019400000|2022-09-12 21:50:00|7.86|6.26|7.86|6.26|7.86|6.26|7.86|6.26|0
1663019700000|2022-09-12 21:55:00|7.85|6.25|7.85|6.25|7.86|6.26|7.85|6.25|0
1663020000000|2022-09-12 22:00:00|7.81|6.21|7.87|6.27|7.89|6.29|7.81|6.21|0
1663020300000|2022-09-12 22:05:00|7.86|6.26|7.88|6.28|7.88|6.28|7.86|6.26|0
1663020600000|2022-09-12 22:10:00|7.87|6.27|7.88|6.28|7.89|6.29|7.87|6.27|0
1663020900000|2022-09-12 22:15:00|7.87|6.27|7.89|6.29|7.89|6.29|7.87|6.27|0
1663021200000|2022-09-12 22:20:00|7.88|6.28|7.93|6.33|7.93|6.33|7.88|6.28|0
1663021500000|2022-09-12 22:25:00|7.92|6.32|7.91|6.31|7.92|6.32|7.9|6.3|0
1663021800000|2022-09-12 22:30:00|7.92|6.32|7.94|6.34|7.94|6.34|7.92|6.32|0
1663022100000|2022-09-12 22:35:00|7.95|6.35|7.94|6.34|7.95|6.35|7.94|6.34|0
1663022400000|2022-09-12 22:40:00|7.92|6.32|7.93|6.33|7.94|6.34|7.92|6.32|0
1663022700000|2022-09-12 22:45:00|7.92|6.32|7.92|6.32|7.93|6.33|7.92|6.32|0
1663023000000|2022-09-12 22:50:00|7.93|6.33|7.93|6.33|7.93|6.33|7.92|6.32|0
1663023300000|2022-09-12 22:55:00|7.92|6.32|7.92|6.32|7.93|6.33|7.92|6.32|0
1663023600000|2022-09-12 23:00:00|7.93|6.33|7.92|6.32|7.94|6.34|7.92|6.32|0
1663023900000|2022-09-12 23:05:00|7.91|6.31|7.88|6.28|7.91|6.31|7.87|6.27|0
1663024200000|2022-09-12 23:10:00|7.89|6.29|7.88|6.28|7.89|6.29|7.87|6.27|0
1663024500000|2022-09-12 23:15:00|7.89|6.29|7.89|6.29|7.89|6.29|7.88|6.28|0
1663024800000|2022-09-12 23:20:00|7.9|6.3|7.87|6.27|7.9|6.3|7.87|6.27|0
1663025100000|2022-09-12 23:25:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1663025400000|2022-09-12 23:30:00|7.88|6.28|7.88|6.28|7.88|6.28|7.87|6.27|0
1663025700000|2022-09-12 23:35:00|7.89|6.29|7.9|6.3|7.91|6.31|7.89|6.29|0
1663026000000|2022-09-12 23:40:00|7.91|6.31|7.91|6.31|7.91|6.31|7.9|6.3|0
1663026300000|2022-09-12 23:45:00|7.9|6.3|7.91|6.31|7.91|6.31|7.88|6.28|0
1663026600000|2022-09-12 23:50:00|7.9|6.3|7.9|6.3|7.91|6.31|7.88|6.28|0
1663026900000|2022-09-12 23:55:00|7.91|6.31|7.91|6.31|7.91|6.31|7.89|6.29|0
1663027200000|2022-09-13 00:00:00|7.9|6.3|7.9|6.3|7.91|6.31|7.86|6.26|0
1663027500000|2022-09-13 00:05:00|7.91|6.31|7.86|6.26|7.92|6.32|7.86|6.26|0
1663027800000|2022-09-13 00:10:00|7.87|6.27|7.9|6.3|7.91|6.31|7.86|6.26|0
1663028100000|2022-09-13 00:15:00|7.89|6.29|7.93|6.33|7.95|6.35|7.89|6.29|0
1663028400000|2022-09-13 00:20:00|7.92|6.32|7.92|6.32|7.94|6.34|7.91|6.31|0
1663028700000|2022-09-13 00:25:00|7.93|6.33|7.93|6.33|7.95|6.35|7.92|6.32|0
1663029000000|2022-09-13 00:30:00|7.92|6.32|7.9|6.3|7.93|6.33|7.89|6.29|0
1663029300000|2022-09-13 00:35:00|7.91|6.31|7.9|6.3|7.93|6.33|7.9|6.3|0
1663029600000|2022-09-13 00:40:00|7.89|6.29|7.88|6.28|7.89|6.29|7.86|6.26|0
1663029900000|2022-09-13 00:45:00|7.89|6.29|7.86|6.26|7.89|6.29|7.86|6.26|0
1663030200000|2022-09-13 00:50:00|7.87|6.27|7.84|6.24|7.88|6.28|7.84|6.24|0
1663030500000|2022-09-13 00:55:00|7.83|6.23|7.89|6.29|7.89|6.29|7.83|6.23|0
1663030800000|2022-09-13 01:00:00|7.9|6.3|7.88|6.28|7.9|6.3|7.86|6.26|0
1663031100000|2022-09-13 01:05:00|7.89|6.29|7.88|6.28|7.89|6.29|7.87|6.27|0
1663031400000|2022-09-13 01:10:00|7.87|6.27|7.89|6.29|7.89|6.29|7.87|6.27|0
1663031700000|2022-09-13 01:15:00|7.9|6.3|7.92|6.32|7.92|6.32|7.88|6.28|0
1663032000000|2022-09-13 01:20:00|7.93|6.33|7.93|6.33|7.94|6.34|7.91|6.31|0
1663032300000|2022-09-13 01:25:00|7.92|6.32|7.93|6.33|7.94|6.34|7.9|6.3|0
1663032600000|2022-09-13 01:30:00|7.92|6.32|7.98|6.38|7.98|6.38|7.92|6.32|0
1663032900000|2022-09-13 01:35:00|7.99|6.39|7.97|6.37|8|6.4|7.97|6.37|0
1663033200000|2022-09-13 01:40:00|7.98|6.38|7.97|6.37|7.99|6.39|7.96|6.36|0
1663033500000|2022-09-13 01:45:00|7.98|6.38|7.96|6.36|7.99|6.39|7.96|6.36|0
1663033800000|2022-09-13 01:50:00|7.97|6.37|7.93|6.33|7.98|6.38|7.93|6.33|0
1663034100000|2022-09-13 01:55:00|7.92|6.32|7.94|6.34|7.94|6.34|7.92|6.32|0
1663034400000|2022-09-13 02:00:00|7.95|6.35|7.95|6.35|7.96|6.36|7.94|6.34|0
1663034700000|2022-09-13 02:05:00|7.94|6.34|7.98|6.38|7.98|6.38|7.93|6.33|0
1663035000000|2022-09-13 02:10:00|7.99|6.39|8|6.4|8.01|6.41|7.98|6.38|0
1663035300000|2022-09-13 02:15:00|8.01|6.41|7.99|6.39|8.01|6.41|7.98|6.38|0
1663035600000|2022-09-13 02:20:00|8|6.4|7.99|6.39|8|6.4|7.98|6.38|0
1663035900000|2022-09-13 02:25:00|7.98|6.38|7.97|6.37|7.99|6.39|7.97|6.37|0
1663036200000|2022-09-13 02:30:00|7.96|6.36|7.97|6.37|7.97|6.37|7.95|6.35|0
1663036500000|2022-09-13 02:35:00|7.96|6.36|7.95|6.35|7.96|6.36|7.94|6.34|0
1663036800000|2022-09-13 02:40:00|7.96|6.36|7.93|6.33|7.96|6.36|7.93|6.33|0
1663037100000|2022-09-13 02:45:00|7.94|6.34|7.91|6.31|7.94|6.34|7.91|6.31|0
1663037400000|2022-09-13 02:50:00|7.9|6.3|7.87|6.27|7.9|6.3|7.87|6.27|0
1663037700000|2022-09-13 02:55:00|7.86|6.26|7.87|6.27|7.87|6.27|7.86|6.26|0
1663038000000|2022-09-13 03:00:00|7.88|6.28|7.86|6.26|7.88|6.28|7.86|6.26|0
1663038300000|2022-09-13 03:05:00|7.85|6.25|7.84|6.24|7.86|6.26|7.83|6.23|0
1663038600000|2022-09-13 03:10:00|7.83|6.23|7.83|6.23|7.84|6.24|7.82|6.22|0
1663038900000|2022-09-13 03:15:00|7.84|6.24|7.85|6.25|7.85|6.25|7.84|6.24|0
1663039200000|2022-09-13 03:20:00|7.87|6.27|7.87|6.27|7.87|6.27|7.87|6.27|0
1663039500000|2022-09-13 03:25:00|7.86|6.26|7.87|6.27|7.88|6.28|7.86|6.26|0
1663039800000|2022-09-13 03:30:00|7.88|6.28|7.9|6.3|7.9|6.3|7.88|6.28|0
1663040100000|2022-09-13 03:35:00|7.89|6.29|7.9|6.3|7.9|6.3|7.89|6.29|0
1663040400000|2022-09-13 03:40:00|7.89|6.29|7.9|6.3|7.91|6.31|7.89|6.29|0
1663040700000|2022-09-13 03:45:00|7.89|6.29|7.86|6.26|7.9|6.3|7.86|6.26|0
1663041000000|2022-09-13 03:50:00|7.87|6.27|7.89|6.29|7.89|6.29|7.87|6.27|0
1663041300000|2022-09-13 03:55:00|7.9|6.3|7.9|6.3|7.91|6.31|7.89|6.29|0
1663041600000|2022-09-13 04:00:00|7.91|6.31|7.91|6.31|7.91|6.31|7.9|6.3|0
1663041900000|2022-09-13 04:05:00|7.9|6.3|7.95|6.35|7.95|6.35|7.9|6.3|0
1663042200000|2022-09-13 04:10:00|7.96|6.36|7.96|6.36|7.97|6.37|7.94|6.34|0
1663042500000|2022-09-13 04:15:00|7.95|6.35|7.94|6.34|7.95|6.35|7.94|6.34|0
1663042800000|2022-09-13 04:20:00|7.93|6.33|7.92|6.32|7.95|6.35|7.92|6.32|0
1663043100000|2022-09-13 04:25:00|7.93|6.33|7.92|6.32|7.93|6.33|7.91|6.31|0
1663043400000|2022-09-13 04:30:00|7.91|6.31|7.9|6.3|7.91|6.31|7.9|6.3|0
1663043700000|2022-09-13 04:35:00|7.91|6.31|7.91|6.31|7.91|6.31|7.9|6.3|0
1663044000000|2022-09-13 04:40:00|7.9|6.3|7.92|6.32|7.92|6.32|7.9|6.3|0
1663044300000|2022-09-13 04:45:00|7.91|6.31|7.94|6.34|7.94|6.34|7.91|6.31|0
1663044600000|2022-09-13 04:50:00|7.93|6.33|7.92|6.32|7.93|6.33|7.92|6.32|0
1663044900000|2022-09-13 04:55:00|7.91|6.31|7.9|6.3|7.91|6.31|7.9|6.3|0
1663045200000|2022-09-13 05:00:00|7.91|6.31|7.93|6.33|7.93|6.33|7.9|6.3|0
1663045500000|2022-09-13 05:05:00|7.92|6.32|7.92|6.32|7.93|6.33|7.91|6.31|0
1663045800000|2022-09-13 05:10:00|7.91|6.31|7.88|6.28|7.91|6.31|7.88|6.28|0
1663046100000|2022-09-13 05:15:00|7.87|6.27|7.86|6.26|7.88|6.28|7.86|6.26|0
1663046400000|2022-09-13 05:20:00|7.85|6.25|7.87|6.27|7.88|6.28|7.85|6.25|0
1663046700000|2022-09-13 05:25:00|7.86|6.26|7.85|6.25|7.87|6.27|7.84|6.24|0
1663047000000|2022-09-13 05:30:00|7.86|6.26|7.82|6.22|7.86|6.26|7.82|6.22|0
1663047300000|2022-09-13 05:35:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1663047600000|2022-09-13 05:40:00|7.83|6.23|7.82|6.22|7.83|6.23|7.79|6.19|0
1663047900000|2022-09-13 05:45:00|7.83|6.23|7.81|6.21|7.84|6.24|7.81|6.21|0
1663048200000|2022-09-13 05:50:00|7.8|6.2|7.74|6.14|7.81|6.21|7.73|6.13|0
1663048500000|2022-09-13 05:55:00|7.73|6.13|7.73|6.13|7.78|6.18|7.73|6.13|0
1663048800000|2022-09-13 06:00:00|7.74|6.14|7.81|6.21|7.82|6.22|7.71|6.11|0
1663049100000|2022-09-13 06:05:00|7.8|6.2|7.76|6.16|7.8|6.2|7.76|6.16|0
1663049400000|2022-09-13 06:10:00|7.74|6.14|7.61|6.01|7.75|6.15|7.6|6|0
1663049700000|2022-09-13 06:15:00|7.62|6.02|7.63|6.03|7.64|6.04|7.6|6|0
1663050000000|2022-09-13 06:20:00|7.64|6.04|7.59|5.99|7.65|6.05|7.56|5.96|0
1663050300000|2022-09-13 06:25:00|7.6|6|7.59|5.99|7.6|6|7.57|5.97|0
1663050600000|2022-09-13 06:30:00|7.6|6|7.59|5.99|7.61|6.01|7.58|5.98|0
1663050900000|2022-09-13 06:35:00|7.58|5.98|7.56|5.96|7.6|6|7.56|5.96|0
1663051200000|2022-09-13 06:40:00|7.57|5.97|7.62|6.02|7.63|6.03|7.57|5.97|0
1663051500000|2022-09-13 06:45:00|7.63|6.03|7.78|6.18|7.79|6.19|7.63|6.03|0
1663051800000|2022-09-13 06:50:00|7.79|6.19|7.76|6.16|7.8|6.2|7.75|6.15|0
1663052100000|2022-09-13 06:55:00|7.77|6.17|7.76|6.16|7.78|6.18|7.75|6.15|0
1663052400000|2022-09-13 07:00:00|7.74|6.14|7.69|6.09|7.74|6.14|7.65|6.05|0
1663052700000|2022-09-13 07:05:00|7.59|6.19|7.71|6.31|7.71|6.31|7.59|6.19|0
1663053000000|2022-09-13 07:10:00|7.7|6.3|7.74|6.34|7.75|6.35|7.69|6.29|0
1663053300000|2022-09-13 07:15:00|7.75|6.35|7.73|6.33|7.75|6.35|7.7|6.3|0
1663053600000|2022-09-13 07:20:00|7.72|6.32|7.68|6.28|7.73|6.33|7.67|6.27|0
1663053900000|2022-09-13 07:25:00|7.7|6.3|7.65|6.25|7.72|6.32|7.64|6.24|0
1663054200000|2022-09-13 07:30:00|7.64|6.24|7.61|6.21|7.64|6.24|7.58|6.18|0
1663054500000|2022-09-13 07:35:00|7.62|6.22|7.62|6.22|7.67|6.27|7.61|6.21|0
1663054800000|2022-09-13 07:40:00|7.61|6.21|7.63|6.23|7.66|6.26|7.6|6.2|0
1663055100000|2022-09-13 07:45:00|7.62|6.22|7.55|6.15|7.65|6.25|7.55|6.15|0
1663055400000|2022-09-13 07:50:00|7.56|6.16|7.55|6.15|7.58|6.18|7.54|6.14|0
1663055700000|2022-09-13 07:55:00|7.56|6.16|7.57|6.17|7.59|6.19|7.55|6.15|0
1663056000000|2022-09-13 08:00:00|7.56|6.16|7.57|6.17|7.58|6.18|7.55|6.15|0
1663056300000|2022-09-13 08:05:00|7.56|6.16|7.59|6.19|7.61|6.21|7.56|6.16|0
1663056600000|2022-09-13 08:10:00|7.58|6.18|7.58|6.18|7.59|6.19|7.55|6.15|0
1663056900000|2022-09-13 08:15:00|7.59|6.19|7.57|6.17|7.59|6.19|7.54|6.14|0
1663057200000|2022-09-13 08:20:00|7.56|6.16|7.55|6.15|7.61|6.21|7.55|6.15|0
1663057500000|2022-09-13 08:25:00|7.54|6.14|7.56|6.16|7.57|6.17|7.54|6.14|0
1663057800000|2022-09-13 08:30:00|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1663058100000|2022-09-13 08:35:00|7.56|6.16|7.6|6.2|7.61|6.21|7.56|6.16|0
1663058400000|2022-09-13 08:40:00|7.59|6.19|7.59|6.19|7.62|6.22|7.58|6.18|0
1663058700000|2022-09-13 08:45:00|7.6|6.2|7.54|6.14|7.61|6.21|7.54|6.14|0
1663059000000|2022-09-13 08:50:00|7.55|6.15|7.6|6.2|7.6|6.2|7.53|6.13|0
1663059300000|2022-09-13 08:55:00|7.59|6.19|7.57|6.17|7.6|6.2|7.56|6.16|0
1663059600000|2022-09-13 09:00:00|7.56|6.16|7.56|6.16|7.61|6.21|7.55|6.15|0
1663059900000|2022-09-13 09:05:00|7.55|6.15|7.58|6.18|7.59|6.19|7.54|6.14|0
1663060200000|2022-09-13 09:10:00|7.57|6.17|7.62|6.22|7.63|6.23|7.56|6.16|0
1663060500000|2022-09-13 09:15:00|7.61|6.21|7.62|6.22|7.62|6.22|7.6|6.2|0
1663060800000|2022-09-13 09:20:00|7.61|6.21|7.61|6.21|7.62|6.22|7.6|6.2|0
1663061100000|2022-09-13 09:25:00|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1663061400000|2022-09-13 09:30:00|7.63|6.23|7.61|6.21|7.64|6.24|7.59|6.19|0
1663061700000|2022-09-13 09:35:00|7.62|6.22|7.62|6.22|7.65|6.25|7.61|6.21|0
1663062000000|2022-09-13 09:40:00|7.63|6.23|7.61|6.21|7.63|6.23|7.59|6.19|0
1663062300000|2022-09-13 09:45:00|7.6|6.2|7.63|6.23|7.64|6.24|7.6|6.2|0
1663062600000|2022-09-13 09:50:00|7.62|6.22|7.59|6.19|7.63|6.23|7.58|6.18|0
1663062900000|2022-09-13 09:55:00|7.58|6.18|7.58|6.18|7.61|6.21|7.56|6.16|0
1663063200000|2022-09-13 10:00:00|7.59|6.19|7.6|6.2|7.61|6.21|7.58|6.18|0
1663063500000|2022-09-13 10:05:00|7.61|6.21|7.6|6.2|7.61|6.21|7.59|6.19|0
1663063800000|2022-09-13 10:10:00|7.59|6.19|7.58|6.18|7.59|6.19|7.56|6.16|0
1663064100000|2022-09-13 10:15:00|7.59|6.19|7.54|6.14|7.59|6.19|7.53|6.13|0
1663064400000|2022-09-13 10:20:00|7.55|6.15|7.55|6.15|7.58|6.18|7.55|6.15|0
1663064700000|2022-09-13 10:25:00|7.56|6.16|7.54|6.14|7.56|6.16|7.52|6.12|0
1663065000000|2022-09-13 10:30:00|7.53|6.13|7.47|6.07|7.53|6.13|7.47|6.07|0
1663065300000|2022-09-13 10:35:00|7.48|6.08|7.45|6.05|7.5|6.1|7.44|6.04|0
1663065600000|2022-09-13 10:40:00|7.46|6.06|7.47|6.07|7.47|6.07|7.44|6.04|0
1663065900000|2022-09-13 10:45:00|7.46|6.06|7.43|6.03|7.47|6.07|7.43|6.03|0
1663066200000|2022-09-13 10:50:00|7.42|6.02|7.39|5.99|7.43|6.03|7.37|5.97|0
1663066500000|2022-09-13 10:55:00|7.38|5.98|7.38|5.98|7.39|5.99|7.35|5.95|0
1663066800000|2022-09-13 11:00:00|7.39|5.99|7.35|5.95|7.39|5.99|7.35|5.95|0
1663067100000|2022-09-13 11:05:00|7.34|5.94|7.32|5.92|7.35|5.95|7.32|5.92|0
1663067400000|2022-09-13 11:10:00|7.31|5.91|7.34|5.94|7.37|5.97|7.31|5.91|0
1663067700000|2022-09-13 11:15:00|7.35|5.95|7.37|5.97|7.38|5.98|7.35|5.95|0
1663068000000|2022-09-13 11:20:00|7.36|5.96|7.37|5.97|7.38|5.98|7.35|5.95|0
1663068300000|2022-09-13 11:25:00|7.36|5.96|7.35|5.95|7.37|5.97|7.34|5.94|0
1663068600000|2022-09-13 11:30:00|7.34|5.94|7.31|5.91|7.36|5.96|7.31|5.91|0
1663068900000|2022-09-13 11:35:00|7.3|5.9|7.33|5.93|7.33|5.93|7.29|5.89|0
1663069200000|2022-09-13 11:40:00|7.32|5.92|7.66|6.26|7.67|6.27|7.32|5.92|0
1663069500000|2022-09-13 11:45:00|7.67|6.27|7.67|6.27|7.68|6.28|7.66|6.26|0
1663069800000|2022-09-13 11:50:00|7.66|6.26|7.64|6.24|7.68|6.28|7.62|6.22|0
1663070100000|2022-09-13 11:55:00|7.65|6.25|7.64|6.24|7.65|6.25|7.62|6.22|0
1663070400000|2022-09-13 12:00:00|7.63|6.23|7.63|6.23|7.67|6.27|7.62|6.22|0
1663070700000|2022-09-13 12:05:00|7.62|6.22|7.59|6.19|7.64|6.24|7.56|6.16|0
1663071000000|2022-09-13 12:10:00|7.6|6.2|7.65|6.25|7.65|6.25|7.6|6.2|0
1663071300000|2022-09-13 12:15:00|7.66|6.26|7.67|6.27|7.69|6.29|7.65|6.25|0
1663071600000|2022-09-13 12:20:00|7.66|6.26|7.62|6.22|7.69|6.29|7.62|6.22|0
1663071900000|2022-09-13 12:25:00|7.63|6.23|7.6|6.2|7.64|6.24|7.52|6.12|0
1663072200000|2022-09-13 12:30:00|7.74|6.34|9.57|7.83|10.16|8.31|7.74|6.34|0
1663072500000|2022-09-13 12:35:00|9.58|7.84|8.86|7.25|10.42|8.52|8.41|6.88|0
1663072800000|2022-09-13 12:40:00|8.89|7.27|8.88|7.26|9.01|7.37|8.81|7.21|0
1663073100000|2022-09-13 12:45:00|8.9|7.28|8.67|7.09|8.94|7.32|8.64|7.07|0
1663073400000|2022-09-13 12:50:00|8.68|7.1|8.94|7.54|8.98|7.55|8.57|7.03|0
1663073700000|2022-09-13 12:55:00|8.91|7.51|9.06|7.66|9.06|7.66|8.88|7.48|0
1663074000000|2022-09-13 13:00:00|9.07|7.67|8.99|7.59|9.19|7.79|8.76|7.36|0
1663074300000|2022-09-13 13:05:00|8.98|7.58|9.02|7.62|9.1|7.7|8.98|7.58|0
1663074600000|2022-09-13 13:10:00|9.03|7.63|9.18|7.78|9.2|7.8|9.02|7.62|0
1663074900000|2022-09-13 13:15:00|9.19|7.79|9.06|7.66|9.21|7.81|9.06|7.66|0
1663075200000|2022-09-13 13:20:00|9.07|7.67|8.92|7.52|9.07|7.67|8.92|7.52|0
1663075500000|2022-09-13 13:25:00|8.93|7.53|9.04|7.64|9.06|7.66|8.93|7.53|0
1663075800000|2022-09-13 13:30:00|9.02|7.62|8.89|7.49|9.07|7.67|8.72|7.32|0
1663076100000|2022-09-13 13:35:00|8.93|7.53|9.1|7.7|9.27|7.87|8.92|7.52|0
1663076400000|2022-09-13 13:40:00|9.08|7.68|9.07|7.67|9.17|7.77|8.94|7.54|0
1663076700000|2022-09-13 13:45:00|9.06|7.66|9.05|7.65|9.21|7.81|8.97|7.57|0
1663077000000|2022-09-13 13:50:00|9.02|7.62|8.99|7.59|9.03|7.63|8.86|7.46|0
1663077300000|2022-09-13 13:55:00|9.02|7.62|9.24|7.84|9.24|7.84|9.01|7.61|0
1663077600000|2022-09-13 14:00:00|9.28|7.88|9.63|8.23|9.63|8.23|9.16|7.76|0
1663077900000|2022-09-13 14:05:00|9.61|8.21|9.45|8.05|9.61|8.21|9.41|8.01|0
1663078200000|2022-09-13 14:10:00|9.44|8.04|9.72|8.32|9.84|8.44|9.44|8.04|0
1663078500000|2022-09-13 14:15:00|9.73|8.33|9.56|8.16|9.82|8.42|9.56|8.16|0
1663078800000|2022-09-13 14:20:00|9.58|8.18|9.77|8.37|9.81|8.41|9.57|8.17|0
1663079100000|2022-09-13 14:25:00|9.79|8.39|9.76|8.36|9.86|8.46|9.71|8.31|0
1663079400000|2022-09-13 14:30:00|9.8|8.4|9.94|8.54|9.98|8.58|9.72|8.32|0
1663079700000|2022-09-13 14:35:00|9.95|8.55|10.04|8.64|10.07|8.67|9.92|8.52|0
1663080000000|2022-09-13 14:40:00|10.06|8.66|10.13|8.73|10.19|8.79|10.03|8.63|0
1663080300000|2022-09-13 14:45:00|10.15|8.75|10.07|8.67|10.23|8.83|9.85|8.45|0
1663080600000|2022-09-13 14:50:00|10.08|8.68|10.05|8.65|10.14|8.74|10.04|8.64|0
1663080900000|2022-09-13 14:55:00|10.07|8.67|10.05|8.65|10.07|8.67|9.98|8.58|0
1663081200000|2022-09-13 15:00:00|10.04|8.64|10.03|8.63|10.06|8.66|9.93|8.53|0
1663081500000|2022-09-13 15:05:00|10.01|8.61|10|8.6|10.12|8.72|9.97|8.57|0
1663081800000|2022-09-13 15:10:00|10.02|8.62|10.1|8.7|10.18|8.78|10|8.6|0
1663082100000|2022-09-13 15:15:00|10.11|8.71|10.12|8.72|10.17|8.77|10.02|8.62|0
1663082400000|2022-09-13 15:20:00|10.13|8.73|10.19|8.79|10.21|8.81|10.06|8.66|0
1663082700000|2022-09-13 15:25:00|10.21|8.81|9.95|8.55|10.21|8.81|9.95|8.55|0
1663083000000|2022-09-13 15:30:00|9.97|8.57|10.3|8.9|10.39|8.99|9.95|8.55|0
1663083300000|2022-09-13 15:35:00|10.29|8.89|10.24|8.84|10.33|8.93|10.24|8.84|0
1663083600000|2022-09-13 15:40:00|10.25|8.85|10.19|8.79|10.47|9.07|10.18|8.78|0
1663083900000|2022-09-13 15:45:00|10.18|8.78|10.28|8.88|10.31|8.91|10.18|8.78|0
1663084200000|2022-09-13 15:50:00|10.3|8.9|10.21|8.81|10.31|8.91|10.18|8.78|0
1663084500000|2022-09-13 15:55:00|10.2|8.8|10.26|8.86|10.3|8.9|10.18|8.78|0
1663084800000|2022-09-13 16:00:00|10.29|8.89|10.16|8.76|10.33|8.93|10.14|8.74|0
1663085100000|2022-09-13 16:05:00|10.15|8.75|10.04|8.64|10.21|8.81|10.04|8.64|0
1663085400000|2022-09-13 16:10:00|10.06|8.66|9.98|8.58|10.11|8.71|9.98|8.58|0
1663085700000|2022-09-13 16:15:00|9.97|8.57|9.67|8.27|10|8.6|9.61|8.21|0
1663086000000|2022-09-13 16:20:00|9.69|8.29|9.76|8.36|9.76|8.36|9.67|8.27|0
1663086300000|2022-09-13 16:25:00|9.75|8.35|9.89|8.49|9.91|8.51|9.75|8.35|0
1663086600000|2022-09-13 16:30:00|9.88|8.48|9.84|8.44|9.97|8.57|9.84|8.44|0
1663086900000|2022-09-13 16:35:00|9.85|8.45|9.78|8.38|9.85|8.45|9.75|8.35|0
1663087200000|2022-09-13 16:40:00|9.79|8.39|9.8|8.4|9.82|8.42|9.74|8.34|0
1663087500000|2022-09-13 16:45:00|9.81|8.41|9.75|8.35|9.87|8.47|9.75|8.35|0
1663087800000|2022-09-13 16:50:00|9.76|8.36|9.71|8.31|9.79|8.39|9.68|8.28|0
1663088100000|2022-09-13 16:55:00|9.7|8.3|9.79|8.39|9.81|8.41|9.7|8.3|0
1663088400000|2022-09-13 17:00:00|9.81|8.41|9.75|8.35|9.9|8.5|9.65|8.25|0
1663088700000|2022-09-13 17:05:00|9.76|8.36|9.74|8.34|9.77|8.37|9.62|8.22|0
1663089000000|2022-09-13 17:10:00|9.76|8.36|9.64|8.24|9.78|8.38|9.6|8.2|0
1663089300000|2022-09-13 17:15:00|9.63|8.23|9.72|8.32|9.74|8.34|9.56|8.16|0
1663089600000|2022-09-13 17:20:00|9.73|8.33|9.6|8.2|9.76|8.36|9.57|8.17|0
1663089900000|2022-09-13 17:25:00|9.59|8.19|9.51|8.11|9.62|8.22|9.5|8.1|0
1663090200000|2022-09-13 17:30:00|9.52|8.12|9.5|8.1|9.57|8.17|9.46|8.06|0
1663090500000|2022-09-13 17:35:00|9.51|8.11|9.57|8.17|9.66|8.26|9.48|8.08|0
1663090800000|2022-09-13 17:40:00|9.55|8.15|9.65|8.25|9.66|8.26|9.53|8.13|0
1663091100000|2022-09-13 17:45:00|9.66|8.26|9.61|8.21|9.7|8.3|9.6|8.2|0
1663091400000|2022-09-13 17:50:00|9.6|8.2|9.74|8.34|9.77|8.37|9.6|8.2|0
1663091700000|2022-09-13 17:55:00|9.73|8.33|9.77|8.37|9.77|8.37|9.67|8.27|0
1663092000000|2022-09-13 18:00:00|9.76|8.36|9.87|8.47|9.94|8.54|9.73|8.33|0
1663092300000|2022-09-13 18:05:00|9.86|8.46|9.94|8.54|9.94|8.54|9.82|8.42|0
1663092600000|2022-09-13 18:10:00|9.92|8.52|9.93|8.53|9.99|8.59|9.91|8.51|0
1663092900000|2022-09-13 18:15:00|9.94|8.54|9.92|8.52|9.98|8.58|9.89|8.49|0
1663093200000|2022-09-13 18:20:00|9.91|8.51|10.03|8.63|10.03|8.63|9.87|8.47|0
1663093500000|2022-09-13 18:25:00|10.04|8.64|10.16|8.76|10.18|8.78|10.02|8.62|0
1663093800000|2022-09-13 18:30:00|10.15|8.75|10.2|8.8|10.2|8.8|10.12|8.72|0
1663094100000|2022-09-13 18:35:00|10.21|8.81|10.54|9.14|10.55|9.15|10.19|8.79|0
1663094400000|2022-09-13 18:40:00|10.55|9.15|10.47|9.07|10.58|9.18|10.21|8.81|0
1663094700000|2022-09-13 18:45:00|10.46|9.06|10.52|9.12|10.52|9.12|10.42|9.02|0
1663095000000|2022-09-13 18:50:00|10.51|9.11|10.68|9.28|10.7|9.3|10.5|9.1|0
1663095300000|2022-09-13 18:55:00|10.67|9.27|10.77|9.37|10.86|9.46|10.65|9.25|0
1663095600000|2022-09-13 19:00:00|10.75|9.35|10.82|9.42|10.83|9.43|10.73|9.33|0
1663095900000|2022-09-13 19:05:00|10.84|9.44|10.93|9.53|10.95|9.55|10.79|9.39|0
1663096200000|2022-09-13 19:10:00|10.92|9.52|11.11|9.71|11.16|9.76|10.6|9.2|0
1663096500000|2022-09-13 19:15:00|11.1|9.7|11.1|9.7|11.16|9.76|11.05|9.65|0
1663096800000|2022-09-13 19:20:00|11.13|9.73|11.14|9.74|11.18|9.78|11.06|9.66|0
1663097100000|2022-09-13 19:25:00|11.13|9.73|11.32|9.92|11.33|9.93|11.1|9.7|0
1663097400000|2022-09-13 19:30:00|11.31|9.91|11.95|10.55|12.04|10.64|11.22|9.82|0
1663097700000|2022-09-13 19:35:00|11.96|10.56|11.92|10.52|12.18|10.78|11.85|10.45|0
1663098000000|2022-09-13 19:40:00|11.9|10.5|11.81|10.41|12.12|10.72|11.66|10.26|0
1663098300000|2022-09-13 19:45:00|11.82|10.42|12.02|10.62|12.26|10.86|11.82|10.42|0
1663098600000|2022-09-13 19:50:00|12|10.6|11.4|10|12.03|10.63|11.35|9.95|0
1663098900000|2022-09-13 19:55:00|11.45|10.05|11.65|10.25|11.93|10.53|11.45|10.05|0
1663099200000|2022-09-13 20:00:00|11.66|10.26|11.82|10.42|11.9|10.5|11.42|10.02|0
1663099500000|2022-09-13 20:05:00|11.83|10.43|11.81|10.41|11.86|10.46|11.79|10.39|0
1663099800000|2022-09-13 20:10:00|11.82|10.42|11.89|10.49|11.9|10.5|11.79|10.39|0
1663100100000|2022-09-13 20:15:00|11.99|10.39|12.11|10.51|12.13|10.53|11.99|10.39|0
1663100400000|2022-09-13 20:20:00|12.12|10.52|12.06|10.46|12.13|10.53|12.05|10.45|0
1663100700000|2022-09-13 20:25:00|12.07|10.47|12.06|10.46|12.15|10.55|12.06|10.46|0
1663101000000|2022-09-13 20:30:00|12.07|10.47|12.05|10.45|12.09|10.49|12.02|10.42|0
1663101300000|2022-09-13 20:35:00|12.04|10.44|12|10.4|12.05|10.45|11.99|10.39|0
1663101600000|2022-09-13 20:40:00|12.01|10.41|12|10.4|12.04|10.44|12|10.4|0
1663101900000|2022-09-13 20:45:00|12.01|10.41|11.95|10.35|12.01|10.41|11.95|10.35|0
1663102200000|2022-09-13 20:50:00|11.96|10.36|11.94|10.34|11.99|10.39|11.94|10.34|0
1663102500000|2022-09-13 20:55:00|11.95|10.35|11.96|10.36|11.97|10.37|11.9|10.3|0
1663102800000|2022-09-13 21:00:00|11.97|10.37|11.97|10.37|11.98|10.38|11.95|10.35|0
1663103100000|2022-09-13 21:05:00|11.95|10.35|11.95|10.35|11.97|10.37|11.94|10.34|0
1663103400000|2022-09-13 21:10:00|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1663103700000|2022-09-13 21:15:00|11.94|10.34|11.91|10.31|11.95|10.35|11.91|10.31|0
1663104000000|2022-09-13 21:20:00|11.92|10.32|11.9|10.3|11.92|10.32|11.88|10.28|0
1663104300000|2022-09-13 21:25:00|11.89|10.29|11.91|10.31|11.93|10.33|11.88|10.28|0
1663104600000|2022-09-13 21:30:00|11.92|10.32|11.98|10.38|11.98|10.38|11.92|10.32|0
1663104900000|2022-09-13 21:35:00|11.97|10.37|11.93|10.33|11.98|10.38|11.93|10.33|0
1663105200000|2022-09-13 21:40:00|11.94|10.34|11.9|10.3|11.94|10.34|11.9|10.3|0
1663105500000|2022-09-13 21:45:00|11.92|10.32|11.88|10.28|11.93|10.33|11.88|10.28|0
1663106100000|2022-09-13 21:55:00|11.89|10.29|11.88|10.28|11.89|10.29|11.88|10.28|0
1663106400000|2022-09-13 22:00:00|11.9|10.3|12.03|10.43|12.04|10.44|11.85|10.25|0
1663106700000|2022-09-13 22:05:00|12.05|10.45|11.93|10.33|12.07|10.47|11.91|10.31|0
1663107000000|2022-09-13 22:10:00|11.92|10.32|11.95|10.35|11.97|10.37|11.92|10.32|0
1663107300000|2022-09-13 22:15:00|11.94|10.34|11.86|10.26|11.96|10.36|11.85|10.25|0
1663107600000|2022-09-13 22:20:00|11.85|10.25|11.89|10.29|11.89|10.29|11.83|10.23|0
1663107900000|2022-09-13 22:25:00|11.88|10.28|11.88|10.28|11.91|10.31|11.85|10.25|0
1663108200000|2022-09-13 22:30:00|11.89|10.29|11.86|10.26|11.92|10.32|11.84|10.24|0
1663108500000|2022-09-13 22:35:00|11.84|10.24|11.83|10.23|11.87|10.27|11.8|10.2|0
1663108800000|2022-09-13 22:40:00|11.82|10.22|11.77|10.17|11.84|10.24|11.75|10.15|0
1663109100000|2022-09-13 22:45:00|11.78|10.18|11.82|10.22|11.82|10.22|11.75|10.15|0
1663109400000|2022-09-13 22:50:00|11.81|10.21|11.8|10.2|11.83|10.23|11.79|10.19|0
1663109700000|2022-09-13 22:55:00|11.79|10.19|11.81|10.21|11.81|10.21|11.74|10.14|0
1663110000000|2022-09-13 23:00:00|11.82|10.22|11.89|10.29|11.91|10.31|11.81|10.21|0
1663110300000|2022-09-13 23:05:00|11.9|10.3|11.95|10.35|11.96|10.36|11.9|10.3|0
1663110600000|2022-09-13 23:10:00|11.94|10.34|12.03|10.43|12.03|10.43|11.91|10.31|0
1663110900000|2022-09-13 23:15:00|12.02|10.42|12.01|10.41|12.05|10.45|12|10.4|0
1663111200000|2022-09-13 23:20:00|12.02|10.42|11.93|10.33|12.02|10.42|11.9|10.3|0
1663111500000|2022-09-13 23:25:00|11.92|10.32|11.91|10.31|11.93|10.33|11.88|10.28|0
1663111800000|2022-09-13 23:30:00|11.92|10.32|11.93|10.33|11.96|10.36|11.89|10.29|0
1663112100000|2022-09-13 23:35:00|11.92|10.32|11.86|10.26|11.93|10.33|11.85|10.25|0
1663112400000|2022-09-13 23:40:00|11.85|10.25|11.92|10.32|11.92|10.32|11.82|10.22|0
1663112700000|2022-09-13 23:45:00|11.91|10.31|11.83|10.23|11.92|10.32|11.83|10.23|0
1663113000000|2022-09-13 23:50:00|11.84|10.24|11.82|10.22|11.87|10.27|11.82|10.22|0
1663113300000|2022-09-13 23:55:00|11.81|10.21|11.83|10.23|11.83|10.23|11.77|10.17|0
1663113600000|2022-09-14 00:00:00|11.82|10.22|11.9|10.3|11.95|10.35|11.81|10.21|0
1663113900000|2022-09-14 00:05:00|11.92|10.32|11.91|10.31|11.97|10.37|11.91|10.31|0
1663114200000|2022-09-14 00:10:00|11.92|10.32|11.92|10.32|11.97|10.37|11.85|10.25|0
1663114500000|2022-09-14 00:15:00|11.91|10.31|12.01|10.41|12.09|10.49|11.91|10.31|0
1663114800000|2022-09-14 00:20:00|12.02|10.42|12.08|10.48|12.13|10.53|12|10.4|0
1663115100000|2022-09-14 00:25:00|12.09|10.49|11.96|10.36|12.1|10.5|11.94|10.34|0
1663115400000|2022-09-14 00:30:00|11.95|10.35|12.09|10.49|12.09|10.49|11.93|10.33|0
1663115700000|2022-09-14 00:35:00|12.1|10.5|12.15|10.55|12.18|10.58|12.06|10.46|0
1663116000000|2022-09-14 00:40:00|12.16|10.56|12.15|10.55|12.21|10.61|12.12|10.52|0
1663116300000|2022-09-14 00:45:00|12.17|10.57|12.18|10.58|12.23|10.63|12.14|10.54|0
1663116600000|2022-09-14 00:50:00|12.17|10.57|12.13|10.53|12.18|10.58|12.09|10.49|0
1663116900000|2022-09-14 00:55:00|12.14|10.54|12.05|10.45|12.16|10.56|12.03|10.43|0
1663117200000|2022-09-14 01:00:00|12.04|10.44|11.95|10.35|12.04|10.44|11.93|10.33|0
1663117500000|2022-09-14 01:05:00|11.96|10.36|12.02|10.42|12.03|10.43|11.95|10.35|0
1663117800000|2022-09-14 01:10:00|12.03|10.43|11.96|10.36|12.04|10.44|11.93|10.33|0
1663118100000|2022-09-14 01:15:00|11.97|10.37|11.89|10.29|11.98|10.38|11.89|10.29|0
1663118400000|2022-09-14 01:20:00|11.87|10.27|11.88|10.28|11.89|10.29|11.84|10.24|0
1663118700000|2022-09-14 01:25:00|11.87|10.27|11.82|10.22|11.88|10.28|11.81|10.21|0
1663119000000|2022-09-14 01:30:00|11.81|10.21|11.82|10.22|11.84|10.24|11.78|10.18|0
1663119300000|2022-09-14 01:35:00|11.81|10.21|11.8|10.2|11.91|10.31|11.8|10.2|0
1663119600000|2022-09-14 01:40:00|11.79|10.19|11.89|10.29|11.89|10.29|11.79|10.19|0
1663119900000|2022-09-14 01:45:00|11.9|10.3|11.85|10.25|11.91|10.31|11.84|10.24|0
1663120200000|2022-09-14 01:50:00|11.84|10.24|11.81|10.21|11.86|10.26|11.79|10.19|0
1663120500000|2022-09-14 01:55:00|11.82|10.22|11.81|10.21|11.85|10.25|11.77|10.17|0
1663120800000|2022-09-14 02:00:00|11.82|10.22|11.75|10.15|11.83|10.23|11.74|10.14|0
1663121100000|2022-09-14 02:05:00|11.74|10.14|11.74|10.14|11.76|10.16|11.69|10.09|0
1663121400000|2022-09-14 02:10:00|11.73|10.13|11.65|10.05|11.75|10.15|11.64|10.04|0
1663121700000|2022-09-14 02:15:00|11.66|10.06|11.67|10.07|11.7|10.1|11.63|10.03|0
1663122000000|2022-09-14 02:20:00|11.68|10.08|11.71|10.11|11.71|10.11|11.64|10.04|0
1663122300000|2022-09-14 02:25:00|11.7|10.1|11.74|10.14|11.74|10.14|11.7|10.1|0
1663122600000|2022-09-14 02:30:00|11.73|10.13|11.74|10.14|11.74|10.14|11.7|10.1|0
1663122900000|2022-09-14 02:35:00|11.73|10.13|11.75|10.15|11.78|10.18|11.72|10.12|0
1663123200000|2022-09-14 02:40:00|11.76|10.16|11.76|10.16|11.79|10.19|11.74|10.14|0
1663123500000|2022-09-14 02:45:00|11.75|10.15|11.7|10.1|11.76|10.16|11.69|10.09|0
1663123800000|2022-09-14 02:50:00|11.69|10.09|11.76|10.16|11.76|10.16|11.69|10.09|0
1663124100000|2022-09-14 02:55:00|11.75|10.15|11.74|10.14|11.77|10.17|11.72|10.12|0
1663124400000|2022-09-14 03:00:00|11.75|10.15|11.73|10.13|11.75|10.15|11.66|10.06|0
1663124700000|2022-09-14 03:05:00|11.72|10.12|11.7|10.1|11.72|10.12|11.66|10.06|0
1663125000000|2022-09-14 03:10:00|11.69|10.09|11.69|10.09|11.71|10.11|11.67|10.07|0
1663125300000|2022-09-14 03:15:00|11.68|10.08|11.72|10.12|11.75|10.15|11.68|10.08|0
1663125600000|2022-09-14 03:20:00|11.71|10.11|11.74|10.14|11.76|10.16|11.71|10.11|0
1663125900000|2022-09-14 03:25:00|11.73|10.13|11.69|10.09|11.75|10.15|11.67|10.07|0
1663126200000|2022-09-14 03:30:00|11.68|10.08|11.73|10.13|11.75|10.15|11.68|10.08|0
1663126500000|2022-09-14 03:35:00|11.72|10.12|11.77|10.17|11.83|10.23|11.72|10.12|0
1663126800000|2022-09-14 03:40:00|11.76|10.16|11.85|10.25|11.85|10.25|11.76|10.16|0
1663127100000|2022-09-14 03:45:00|11.84|10.24|11.83|10.23|11.86|10.26|11.81|10.21|0
1663127400000|2022-09-14 03:50:00|11.82|10.22|11.87|10.27|11.88|10.28|11.82|10.22|0
1663127700000|2022-09-14 03:55:00|11.88|10.28|11.81|10.21|11.88|10.28|11.81|10.21|0
1663128000000|2022-09-14 04:00:00|11.82|10.22|11.78|10.18|11.84|10.24|11.77|10.17|0
1663128300000|2022-09-14 04:05:00|11.77|10.17|11.83|10.23|11.83|10.23|11.77|10.17|0
1663128600000|2022-09-14 04:10:00|11.82|10.22|11.82|10.22|11.83|10.23|11.77|10.17|0
1663128900000|2022-09-14 04:15:00|11.81|10.21|11.83|10.23|11.84|10.24|11.81|10.21|0
1663129200000|2022-09-14 04:20:00|11.82|10.22|11.85|10.25|11.86|10.26|11.79|10.19|0
1663129500000|2022-09-14 04:25:00|11.84|10.24|11.81|10.21|11.85|10.25|11.8|10.2|0
1663129800000|2022-09-14 04:30:00|11.8|10.2|11.71|10.11|11.81|10.21|11.69|10.09|0
1663130100000|2022-09-14 04:35:00|11.69|10.09|11.72|10.12|11.74|10.14|11.69|10.09|0
1663130400000|2022-09-14 04:40:00|11.71|10.11|11.72|10.12|11.75|10.15|11.71|10.11|0
1663130700000|2022-09-14 04:45:00|11.73|10.13|11.79|10.19|11.81|10.21|11.72|10.12|0
1663131000000|2022-09-14 04:50:00|11.8|10.2|11.78|10.18|11.8|10.2|11.76|10.16|0
1663131300000|2022-09-14 04:55:00|11.79|10.19|11.74|10.14|11.79|10.19|11.73|10.13|0
1663131600000|2022-09-14 05:00:00|11.73|10.13|11.75|10.15|11.77|10.17|11.71|10.11|0
1663131900000|2022-09-14 05:05:00|11.74|10.14|11.75|10.15|11.77|10.17|11.69|10.09|0
1663132200000|2022-09-14 05:10:00|11.76|10.16|11.74|10.14|11.77|10.17|11.7|10.1|0
1663132500000|2022-09-14 05:15:00|11.73|10.13|11.74|10.14|11.8|10.2|11.72|10.12|0
1663132800000|2022-09-14 05:20:00|11.75|10.15|11.75|10.15|11.77|10.17|11.74|10.14|0
1663133100000|2022-09-14 05:25:00|11.74|10.14|11.72|10.12|11.78|10.18|11.71|10.11|0
1663133400000|2022-09-14 05:30:00|11.73|10.13|11.66|10.06|11.75|10.15|11.66|10.06|0
1663133700000|2022-09-14 05:35:00|11.68|10.08|11.68|10.08|11.7|10.1|11.66|10.06|0
1663134000000|2022-09-14 05:40:00|11.67|10.07|11.8|10.2|11.81|10.21|11.67|10.07|0
1663134300000|2022-09-14 05:45:00|11.81|10.21|11.87|10.27|11.88|10.28|11.81|10.21|0
1663134600000|2022-09-14 05:50:00|11.86|10.26|11.9|10.3|11.92|10.32|11.84|10.24|0
1663134900000|2022-09-14 05:55:00|11.91|10.31|12.01|10.41|12.03|10.43|11.89|10.29|0
1663135200000|2022-09-14 06:00:00|12.02|10.42|12.1|10.5|12.11|10.51|11.95|10.35|0
1663135500000|2022-09-14 06:05:00|12.08|10.48|12|10.4|12.11|10.51|11.95|10.35|0
1663135800000|2022-09-14 06:10:00|11.99|10.39|11.86|10.26|12.05|10.45|11.85|10.25|0
1663136100000|2022-09-14 06:15:00|11.87|10.27|11.88|10.28|11.95|10.35|11.83|10.23|0
1663136400000|2022-09-14 06:20:00|11.89|10.29|11.84|10.24|11.93|10.33|11.84|10.24|0
1663136700000|2022-09-14 06:25:00|11.83|10.23|11.7|10.1|11.84|10.24|11.68|10.08|0
1663137000000|2022-09-14 06:30:00|11.71|10.11|11.68|10.08|11.71|10.11|11.61|10.01|0
1663137300000|2022-09-14 06:35:00|11.69|10.09|11.71|10.11|11.73|10.13|11.68|10.08|0
1663137600000|2022-09-14 06:40:00|11.72|10.12|11.74|10.14|11.77|10.17|11.65|10.05|0
1663137900000|2022-09-14 06:45:00|11.75|10.15|11.75|10.15|11.78|10.18|11.7|10.1|0
1663138200000|2022-09-14 06:50:00|11.74|10.14|11.66|10.06|11.74|10.14|11.65|10.05|0
1663138500000|2022-09-14 06:55:00|11.65|10.05|11.72|10.12|11.72|10.12|11.61|10.01|0
1663138800000|2022-09-14 07:00:00|11.71|10.11|11.48|9.88|12.04|10.44|11.44|9.84|0
1663139100000|2022-09-14 07:05:00|11.38|9.98|12.05|10.65|12.27|10.87|11.25|9.85|0
1663139400000|2022-09-14 07:10:00|12.04|10.64|12.17|10.77|12.18|10.78|12.04|10.64|0
1663139700000|2022-09-14 07:15:00|12.16|10.76|12.45|11.05|12.45|11.05|12.12|10.72|0
1663140000000|2022-09-14 07:20:00|12.44|11.04|12.57|11.17|12.59|11.19|12.32|10.92|0
1663140300000|2022-09-14 07:25:00|12.58|11.18|12.55|11.15|12.6|11.2|12.49|11.09|0
1663140600000|2022-09-14 07:30:00|12.56|11.16|12.31|10.91|12.56|11.16|12.3|10.9|0
1663140900000|2022-09-14 07:35:00|12.3|10.9|12.34|10.94|12.38|10.98|12.26|10.86|0
1663141200000|2022-09-14 07:40:00|12.32|10.92|12.19|10.79|12.36|10.96|12.18|10.78|0
1663141500000|2022-09-14 07:45:00|12.2|10.8|12.24|10.84|12.27|10.87|12.17|10.77|0
1663141800000|2022-09-14 07:50:00|12.23|10.83|12.17|10.77|12.28|10.88|12.17|10.77|0
1663142100000|2022-09-14 07:55:00|12.16|10.76|12.19|10.79|12.23|10.83|12.1|10.7|0
1663142400000|2022-09-14 08:00:00|12.15|10.75|12.03|10.63|12.21|10.81|12|10.6|0
1663142700000|2022-09-14 08:05:00|12.02|10.62|11.99|10.59|12.06|10.66|11.95|10.55|0
1663143000000|2022-09-14 08:10:00|11.98|10.58|12.02|10.62|12.06|10.66|11.94|10.54|0
1663143300000|2022-09-14 08:15:00|12.03|10.63|12.02|10.62|12.07|10.67|12|10.6|0
1663143600000|2022-09-14 08:20:00|12.01|10.61|11.93|10.53|12.04|10.64|11.92|10.52|0
1663143900000|2022-09-14 08:25:00|11.94|10.54|12.03|10.63|12.08|10.68|11.93|10.53|0
1663144200000|2022-09-14 08:30:00|12.01|10.61|11.78|10.38|12.01|10.61|11.76|10.36|0
1663144500000|2022-09-14 08:35:00|11.77|10.37|11.8|10.4|11.8|10.4|11.73|10.33|0
1663144800000|2022-09-14 08:40:00|11.79|10.39|11.81|10.41|11.86|10.46|11.79|10.39|0
1663145100000|2022-09-14 08:45:00|11.8|10.4|11.96|10.56|11.96|10.56|11.79|10.39|0
1663145400000|2022-09-14 08:50:00|11.94|10.54|11.81|10.41|11.99|10.59|11.8|10.4|0
1663145700000|2022-09-14 08:55:00|11.82|10.42|11.85|10.45|11.89|10.49|11.76|10.36|0
1663146000000|2022-09-14 09:00:00|11.86|10.46|11.93|10.53|11.93|10.53|11.85|10.45|0
1663146300000|2022-09-14 09:05:00|11.94|10.54|11.91|10.51|11.94|10.54|11.84|10.44|0
1663146600000|2022-09-14 09:10:00|11.92|10.52|11.99|10.59|12.01|10.61|11.92|10.52|0
1663146900000|2022-09-14 09:15:00|12|10.6|11.92|10.52|12.02|10.62|11.92|10.52|0
1663147200000|2022-09-14 09:20:00|11.93|10.53|11.84|10.44|11.93|10.53|11.83|10.43|0
1663147500000|2022-09-14 09:25:00|11.83|10.43|11.83|10.43|11.88|10.48|11.82|10.42|0
1663147800000|2022-09-14 09:30:00|11.82|10.42|11.94|10.54|11.96|10.56|11.81|10.41|0
1663148100000|2022-09-14 09:35:00|11.95|10.55|11.87|10.47|11.97|10.57|11.86|10.46|0
1663148400000|2022-09-14 09:40:00|11.88|10.48|12.03|10.63|12.04|10.64|11.87|10.47|0
1663148700000|2022-09-14 09:45:00|12.04|10.64|12.02|10.62|12.04|10.64|11.96|10.56|0
1663149000000|2022-09-14 09:50:00|12.03|10.63|12.1|10.7|12.1|10.7|11.99|10.59|0
1663149300000|2022-09-14 09:55:00|12.09|10.69|12.05|10.65|12.15|10.75|12.02|10.62|0
1663149600000|2022-09-14 10:00:00|12.06|10.66|11.99|10.59|12.1|10.7|11.98|10.58|0
1663149900000|2022-09-14 10:05:00|12|10.6|11.98|10.58|12.06|10.66|11.96|10.56|0
1663150200000|2022-09-14 10:10:00|11.99|10.59|11.97|10.57|12|10.6|11.93|10.53|0
1663150500000|2022-09-14 10:15:00|11.96|10.56|11.96|10.56|11.97|10.57|11.89|10.49|0
1663150800000|2022-09-14 10:20:00|11.95|10.55|11.93|10.53|11.98|10.58|11.92|10.52|0
1663151100000|2022-09-14 10:25:00|11.92|10.52|11.99|10.59|12.01|10.61|11.92|10.52|0
1663151400000|2022-09-14 10:30:00|11.98|10.58|12.04|10.64|12.09|10.69|11.95|10.55|0
1663151700000|2022-09-14 10:35:00|12.03|10.63|12.1|10.7|12.1|10.7|12.03|10.63|0
1663152000000|2022-09-14 10:40:00|12.09|10.69|12.17|10.77|12.18|10.78|12.05|10.65|0
1663152300000|2022-09-14 10:45:00|12.18|10.78|12.13|10.73|12.18|10.78|12.09|10.69|0
1663152600000|2022-09-14 10:50:00|12.14|10.74|12.13|10.73|12.21|10.81|12.13|10.73|0
1663152900000|2022-09-14 10:55:00|12.14|10.74|12.1|10.7|12.14|10.74|12.05|10.65|0
1663153200000|2022-09-14 11:00:00|12.09|10.69|12.16|10.76|12.18|10.78|12.08|10.68|0
1663153500000|2022-09-14 11:05:00|12.15|10.75|12.13|10.73|12.2|10.8|12.13|10.73|0
1663153800000|2022-09-14 11:10:00|12.12|10.72|12.21|10.81|12.24|10.84|12.11|10.71|0
1663154100000|2022-09-14 11:15:00|12.22|10.82|12.3|10.9|12.32|10.92|11.98|10.58|0
1663154400000|2022-09-14 11:20:00|12.31|10.91|12.45|11.05|12.45|11.05|12.31|10.91|0
1663154700000|2022-09-14 11:25:00|12.44|11.04|12.45|11.05|12.46|11.06|12.36|10.96|0
1663155000000|2022-09-14 11:30:00|12.46|11.06|12.48|11.08|12.53|11.13|12.38|10.98|0
1663155300000|2022-09-14 11:35:00|12.47|11.07|12.37|10.97|12.48|11.08|12.37|10.97|0
1663155600000|2022-09-14 11:40:00|12.39|10.99|12.51|11.11|12.51|11.11|12.35|10.95|0
1663155900000|2022-09-14 11:45:00|12.52|11.12|12.64|11.24|12.85|11.45|12.49|11.09|0
1663156200000|2022-09-14 11:50:00|12.65|11.25|12.81|11.41|12.81|11.41|12.59|11.19|0
1663156500000|2022-09-14 11:55:00|12.85|11.45|12.9|11.5|12.92|11.52|12.78|11.38|0
1663156800000|2022-09-14 12:00:00|12.87|11.47|12.91|11.51|12.92|11.52|12.55|11.15|0
1663157100000|2022-09-14 12:05:00|12.9|11.5|12.8|11.4|12.92|11.52|12.76|11.36|0
1663157400000|2022-09-14 12:10:00|12.78|11.38|12.68|11.28|12.86|11.46|12.68|11.28|0
1663157700000|2022-09-14 12:15:00|12.67|11.27|12.38|10.98|12.72|11.32|12.37|10.97|0
1663158000000|2022-09-14 12:20:00|12.36|10.96|12.34|10.94|12.41|11.01|12.34|10.94|0
1663158300000|2022-09-14 12:25:00|12.35|10.95|12.39|10.99|12.44|11.04|12.15|10.75|0
1663158600000|2022-09-14 12:30:00|12.4|11|12.58|11.18|12.67|11.27|12.26|10.86|0
1663158900000|2022-09-14 12:35:00|12.55|11.15|12.36|10.96|12.57|11.17|12.33|10.93|0
1663159200000|2022-09-14 12:40:00|12.37|10.97|12.25|10.85|12.38|10.98|12.22|10.82|0
1663159500000|2022-09-14 12:45:00|12.24|10.84|12.46|11.06|12.46|11.06|12.23|10.83|0
1663159800000|2022-09-14 12:50:00|12.45|11.05|12.24|10.84|12.46|11.06|12.2|10.8|0
1663160100000|2022-09-14 12:55:00|12.23|10.83|12.3|10.9|12.32|10.92|12.19|10.79|0
1663160400000|2022-09-14 13:00:00|12.33|10.93|12.3|10.9|12.4|11|12.24|10.84|0
1663160700000|2022-09-14 13:05:00|12.29|10.89|12.16|10.76|12.3|10.9|12.03|10.63|0
1663161000000|2022-09-14 13:10:00|12.17|10.77|12.15|10.75|12.2|10.8|12.07|10.67|0
1663161300000|2022-09-14 13:15:00|12.13|10.73|12.13|10.73|12.18|10.78|12.08|10.68|0
1663161600000|2022-09-14 13:20:00|12.14|10.74|12.14|10.74|12.23|10.83|12.1|10.7|0
1663161900000|2022-09-14 13:25:00|12.15|10.75|12.07|10.67|12.15|10.75|12.07|10.67|0
1663162200000|2022-09-14 13:30:00|12.04|10.64|12.51|11.11|12.53|11.13|12.03|10.63|0
1663162500000|2022-09-14 13:35:00|12.52|11.12|12.21|10.81|12.52|11.12|12.17|10.77|0
1663162800000|2022-09-14 13:40:00|12.24|10.84|11.91|10.51|12.38|10.98|11.91|10.51|0
1663163100000|2022-09-14 13:45:00|11.88|10.48|11.8|10.4|12.24|10.84|11.57|10.17|0
1663163400000|2022-09-14 13:50:00|11.81|10.41|11.8|10.4|11.95|10.55|11.68|10.28|0
1663163700000|2022-09-14 13:55:00|11.83|10.43|11.63|10.23|11.93|10.53|11.63|10.23|0
1663164000000|2022-09-14 14:00:00|11.59|10.19|11.87|10.47|11.91|10.51|11.59|10.19|0
1663164300000|2022-09-14 14:05:00|11.85|10.45|11.79|10.39|11.95|10.55|11.63|10.23|0
1663164600000|2022-09-14 14:10:00|11.8|10.4|11.85|10.45|11.93|10.53|11.63|10.23|0
1663164900000|2022-09-14 14:15:00|11.88|10.48|11.99|10.59|12.03|10.63|11.67|10.27|0
1663165200000|2022-09-14 14:20:00|11.98|10.58|12.08|10.68|12.33|10.93|11.8|10.4|0
1663165500000|2022-09-14 14:25:00|12.09|10.69|12.61|11.21|12.61|11.21|12.02|10.62|0
1663165800000|2022-09-14 14:30:00|12.62|11.22|12.17|10.77|12.71|11.31|12.12|10.72|0
1663166100000|2022-09-14 14:35:00|12.12|10.72|12.08|10.68|12.39|10.99|12.03|10.63|0
1663166400000|2022-09-14 14:40:00|12.09|10.69|11.64|10.24|12.2|10.8|11.64|10.24|0
1663166700000|2022-09-14 14:45:00|11.63|10.23|11.81|10.41|12.13|10.73|11.57|10.17|0
1663167000000|2022-09-14 14:50:00|11.77|10.37|11.45|10.05|11.85|10.45|11.43|10.03|0
1663167300000|2022-09-14 14:55:00|11.46|10.06|11.55|10.15|11.69|10.29|11.46|10.06|0
1663167600000|2022-09-14 15:00:00|11.54|10.14|11.66|10.26|11.76|10.36|11.52|10.12|0
1663167900000|2022-09-14 15:05:00|11.65|10.25|11.44|10.04|11.75|10.35|11.41|10.01|0
1663168200000|2022-09-14 15:10:00|11.42|10.02|11.52|10.12|11.52|10.12|11.36|9.96|0
1663168500000|2022-09-14 15:15:00|11.49|10.09|11.56|10.16|11.6|10.2|11.46|10.06|0
1663168800000|2022-09-14 15:20:00|11.57|10.17|11.66|10.26|11.71|10.31|11.55|10.15|0
1663169100000|2022-09-14 15:25:00|11.67|10.27|11.77|10.37|11.77|10.37|11.63|10.23|0
1663169400000|2022-09-14 15:30:00|11.78|10.38|11.79|10.39|11.84|10.44|11.67|10.27|0
1663169700000|2022-09-14 15:35:00|11.8|10.4|11.68|10.28|11.84|10.44|11.65|10.25|0
1663170000000|2022-09-14 15:40:00|11.67|10.27|11.53|10.13|11.69|10.29|11.51|10.11|0
1663170300000|2022-09-14 15:45:00|11.51|10.11|11.59|10.19|11.6|10.2|11.47|10.07|0
1663170600000|2022-09-14 15:50:00|11.57|10.17|11.55|10.15|11.73|10.33|11.54|10.14|0
1663170900000|2022-09-14 15:55:00|11.54|10.14|11.72|10.32|11.74|10.34|11.53|10.13|0
1663171200000|2022-09-14 16:00:00|11.7|10.3|11.82|10.42|11.85|10.45|11.65|10.25|0
1663171500000|2022-09-14 16:05:00|11.84|10.44|11.79|10.39|11.92|10.52|11.78|10.38|0
1663171800000|2022-09-14 16:10:00|11.81|10.41|11.69|10.29|11.9|10.5|11.69|10.29|0
1663172100000|2022-09-14 16:15:00|11.68|10.28|11.71|10.31|11.76|10.36|11.65|10.25|0
1663172400000|2022-09-14 16:20:00|11.69|10.29|11.67|10.27|11.8|10.4|11.65|10.25|0
1663172700000|2022-09-14 16:25:00|11.68|10.28|11.81|10.41|11.87|10.47|11.63|10.23|0
1663173000000|2022-09-14 16:30:00|11.8|10.4|11.82|10.42|11.9|10.5|11.71|10.31|0
1663173300000|2022-09-14 16:35:00|11.83|10.43|11.63|10.23|11.89|10.49|11.59|10.19|0
1663173600000|2022-09-14 16:40:00|11.65|10.25|11.48|10.08|11.65|10.25|11.46|10.06|0
1663173900000|2022-09-14 16:45:00|11.46|10.06|11.5|10.1|11.61|10.21|11.46|10.06|0
1663174200000|2022-09-14 16:50:00|11.51|10.11|11.41|10.01|11.52|10.12|11.39|9.99|0
1663174500000|2022-09-14 16:55:00|11.42|10.02|11.52|10.12|11.6|10.2|11.42|10.02|0
1663174800000|2022-09-14 17:00:00|11.53|10.13|11.56|10.16|11.58|10.18|11.41|10.01|0
1663175100000|2022-09-14 17:05:00|11.58|10.18|11.59|10.19|11.67|10.27|11.53|10.13|0
1663175400000|2022-09-14 17:10:00|11.58|10.18|11.48|10.08|11.59|10.19|11.46|10.06|0
1663175700000|2022-09-14 17:15:00|11.47|10.07|11.5|10.1|11.57|10.17|11.38|9.98|0
1663176000000|2022-09-14 17:20:00|11.49|10.09|11.58|10.18|11.62|10.22|11.48|10.08|0
1663176300000|2022-09-14 17:25:00|11.6|10.2|11.61|10.21|11.69|10.29|11.6|10.2|0
1663176600000|2022-09-14 17:30:00|11.6|10.2|11.64|10.24|11.7|10.3|11.55|10.15|0
1663176900000|2022-09-14 17:35:00|11.66|10.26|11.66|10.26|11.76|10.36|11.62|10.22|0
1663177200000|2022-09-14 17:40:00|11.67|10.27|11.64|10.24|11.71|10.31|11.63|10.23|0
1663177500000|2022-09-14 17:45:00|11.63|10.23|12.08|10.68|12.17|10.77|11.63|10.23|0
1663177800000|2022-09-14 17:50:00|12.07|10.67|11.9|10.5|12.09|10.69|11.89|10.49|0
1663178100000|2022-09-14 17:55:00|11.91|10.51|12.06|10.66|12.13|10.73|11.9|10.5|0
1663178400000|2022-09-14 18:00:00|12.07|10.67|12.22|10.82|12.27|10.87|11.97|10.57|0
1663178700000|2022-09-14 18:05:00|12.25|10.85|12.19|10.79|12.28|10.88|12.05|10.65|0
1663179000000|2022-09-14 18:10:00|12.2|10.8|12.19|10.79|12.37|10.97|11.56|10.16|0
1663179300000|2022-09-14 18:15:00|12.2|10.8|12.12|10.72|12.28|10.88|12.1|10.7|0
1663179600000|2022-09-14 18:20:00|12.1|10.7|12.09|10.69|12.15|10.75|12.05|10.65|0
1663179900000|2022-09-14 18:25:00|12.1|10.7|12.09|10.69|12.17|10.77|12.06|10.66|0
1663180200000|2022-09-14 18:30:00|12.11|10.71|11.93|10.53|12.12|10.72|11.9|10.5|0
1663180500000|2022-09-14 18:35:00|11.94|10.54|11.92|10.52|11.99|10.59|11.9|10.5|0
1663180800000|2022-09-14 18:40:00|11.91|10.51|12.07|10.67|12.09|10.69|11.87|10.47|0
1663181100000|2022-09-14 18:45:00|12.08|10.68|12.04|10.64|12.22|10.82|12.02|10.62|0
1663181400000|2022-09-14 18:50:00|12.03|10.63|12.24|10.84|12.27|10.87|11.97|10.57|0
1663181700000|2022-09-14 18:55:00|12.22|10.82|12.26|10.86|12.33|10.93|12.13|10.73|0
1663182000000|2022-09-14 19:00:00|12.25|10.85|12.28|10.88|12.33|10.93|12.14|10.74|0
1663182300000|2022-09-14 19:05:00|12.26|10.86|12.05|10.65|12.26|10.86|12.05|10.65|0
1663182600000|2022-09-14 19:10:00|12.04|10.64|12.37|10.97|12.38|10.98|12.03|10.63|0
1663182900000|2022-09-14 19:15:00|12.39|10.99|12.44|11.04|12.69|11.29|12.27|10.87|0
1663183200000|2022-09-14 19:20:00|12.45|11.05|12.33|10.93|12.52|11.12|12.23|10.83|0
1663183500000|2022-09-14 19:25:00|12.34|10.94|12.35|10.95|12.54|11.14|12.32|10.92|0
1663183800000|2022-09-14 19:30:00|12.37|10.97|12.36|10.96|12.66|11.26|12.33|10.93|0
1663184100000|2022-09-14 19:35:00|12.37|10.97|12.31|10.91|12.46|11.06|12.27|10.87|0
1663184400000|2022-09-14 19:40:00|12.33|10.93|12.07|10.67|12.38|10.98|12.02|10.62|0
1663184700000|2022-09-14 19:45:00|12.08|10.68|11.97|10.57|12.14|10.74|11.93|10.53|0
1663185000000|2022-09-14 19:50:00|11.94|10.54|11.63|10.23|12.42|11.02|11.6|10.2|0
1663185300000|2022-09-14 19:55:00|11.62|10.22|11.53|10.13|11.75|10.35|11.41|10.01|0
1663185600000|2022-09-14 20:00:00|11.57|10.17|11.44|10.04|11.57|10.17|11.42|10.02|0
1663185900000|2022-09-14 20:05:00|11.45|10.05|11.54|10.14|11.56|10.16|11.42|10.02|0
1663186200000|2022-09-14 20:10:00|11.55|10.15|11.51|10.11|11.56|10.16|11.49|10.09|0
1663186500000|2022-09-14 20:15:00|11.6|10|11.53|9.93|11.6|10|11.53|9.93|0
1663186800000|2022-09-14 20:20:00|11.52|9.92|11.4|9.8|11.52|9.92|11.37|9.77|0
1663187100000|2022-09-14 20:25:00|11.41|9.81|11.38|9.78|11.42|9.82|11.37|9.77|0
1663187400000|2022-09-14 20:30:00|11.37|9.77|11.36|9.76|11.38|9.78|11.33|9.73|0
1663187700000|2022-09-14 20:35:00|11.38|9.78|11.32|9.72|11.39|9.79|11.32|9.72|0
1663188000000|2022-09-14 20:40:00|11.33|9.73|11.34|9.74|11.36|9.76|11.32|9.72|0
1663188300000|2022-09-14 20:45:00|11.35|9.75|11.37|9.77|11.8|10.2|11.3|9.7|0
1663188600000|2022-09-14 20:50:00|11.39|9.79|11.39|9.79|11.41|9.81|11.37|9.77|0
1663188900000|2022-09-14 20:55:00|11.4|9.8|11.42|9.82|11.42|9.82|11.38|9.78|0
1663189200000|2022-09-14 21:00:00|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1663189500000|2022-09-14 21:05:00|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1663189800000|2022-09-14 21:10:00|11.39|9.79|11.39|9.79|11.4|9.8|11.38|9.78|0
1663190100000|2022-09-14 21:15:00|11.38|9.78|11.39|9.79|11.4|9.8|11.38|9.78|0
1663190400000|2022-09-14 21:20:00|11.38|9.78|11.37|9.77|11.39|9.79|11.37|9.77|0
1663190700000|2022-09-14 21:25:00|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1663191000000|2022-09-14 21:30:00|11.36|9.76|11.37|9.77|11.38|9.78|11.36|9.76|0
1663191300000|2022-09-14 21:35:00|11.38|9.78|11.38|9.78|11.39|9.79|11.37|9.77|0
1663191600000|2022-09-14 21:40:00|11.37|9.77|11.37|9.77|11.38|9.78|11.37|9.77|0
1663191900000|2022-09-14 21:45:00|11.38|9.78|11.38|9.78|11.38|9.78|11.37|9.77|0
1663192200000|2022-09-14 21:50:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1663192500000|2022-09-14 21:55:00|11.37|9.77|11.37|9.77|11.38|9.78|11.36|9.76|0
1663192800000|2022-09-14 22:00:00|11.46|9.86|11.49|9.89|11.52|9.92|11.45|9.85|0
1663193100000|2022-09-14 22:05:00|11.5|9.9|11.45|9.85|11.51|9.91|11.45|9.85|0
1663193400000|2022-09-14 22:10:00|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1663193700000|2022-09-14 22:15:00|11.45|9.85|11.4|9.8|11.45|9.85|11.4|9.8|0
1663194000000|2022-09-14 22:20:00|11.39|9.79|11.47|9.87|11.48|9.88|11.36|9.76|0
1663194300000|2022-09-14 22:25:00|11.46|9.86|11.44|9.84|11.46|9.86|11.44|9.84|0
1663194600000|2022-09-14 22:30:00|11.45|9.85|11.43|9.83|11.47|9.87|11.41|9.81|0
1663194900000|2022-09-14 22:35:00|11.42|9.82|11.39|9.79|11.46|9.86|11.39|9.79|0
1663195200000|2022-09-14 22:40:00|11.4|9.8|11.31|9.71|11.41|9.81|11.31|9.71|0
1663195500000|2022-09-14 22:45:00|11.29|9.69|11.3|9.7|11.31|9.71|11.29|9.69|0
1663195800000|2022-09-14 22:50:00|11.32|9.72|11.37|9.77|11.37|9.77|11.32|9.72|0
1663196100000|2022-09-14 22:55:00|11.38|9.78|11.35|9.75|11.38|9.78|11.35|9.75|0
1663196400000|2022-09-14 23:00:00|11.36|9.76|11.39|9.79|11.4|9.8|11.36|9.76|0
1663196700000|2022-09-14 23:05:00|11.4|9.8|11.43|9.83|11.46|9.86|11.4|9.8|0
1663197000000|2022-09-14 23:10:00|11.44|9.84|11.41|9.81|11.45|9.85|11.41|9.81|0
1663197300000|2022-09-14 23:15:00|11.43|9.83|11.42|9.82|11.46|9.86|11.42|9.82|0
1663197600000|2022-09-14 23:20:00|11.43|9.83|11.43|9.83|11.44|9.84|11.42|9.82|0
1663197900000|2022-09-14 23:25:00|11.44|9.84|11.49|9.89|11.51|9.91|11.44|9.84|0
1663198200000|2022-09-14 23:30:00|11.5|9.9|11.46|9.86|11.5|9.9|11.41|9.81|0
1663198500000|2022-09-14 23:35:00|11.47|9.87|11.47|9.87|11.48|9.88|11.45|9.85|0
1663198800000|2022-09-14 23:40:00|11.48|9.88|11.46|9.86|11.48|9.88|11.45|9.85|0
1663199100000|2022-09-14 23:45:00|11.45|9.85|11.52|9.92|11.52|9.92|11.44|9.84|0
1663199400000|2022-09-14 23:50:00|11.53|9.93|11.47|9.87|11.53|9.93|11.44|9.84|0
1663199700000|2022-09-14 23:55:00|11.48|9.88|11.45|9.85|11.49|9.89|11.42|9.82|0
1663200000000|2022-09-15 00:00:00|11.46|9.86|11.53|9.93|11.57|9.97|11.45|9.85|0
1663200300000|2022-09-15 00:05:00|11.52|9.92|11.52|9.92|11.55|9.95|11.5|9.9|0
1663200600000|2022-09-15 00:10:00|11.53|9.93|11.52|9.92|11.54|9.94|11.5|9.9|0
1663200900000|2022-09-15 00:15:00|11.53|9.93|11.51|9.91|11.59|9.99|11.46|9.86|0
1663201200000|2022-09-15 00:20:00|11.52|9.92|11.51|9.91|11.54|9.94|11.51|9.91|0
1663201500000|2022-09-15 00:25:00|11.53|9.93|11.52|9.92|11.57|9.97|11.5|9.9|0
1663201800000|2022-09-15 00:30:00|11.54|9.94|11.54|9.94|11.59|9.99|11.54|9.94|0
1663202100000|2022-09-15 00:35:00|11.55|9.95|11.51|9.91|11.55|9.95|11.5|9.9|0
1663202400000|2022-09-15 00:40:00|11.52|9.92|11.48|9.88|11.52|9.92|11.48|9.88|0
1663202700000|2022-09-15 00:45:00|11.47|9.87|11.49|9.89|11.51|9.91|11.47|9.87|0
1663203000000|2022-09-15 00:50:00|11.5|9.9|11.45|9.85|11.52|9.92|11.45|9.85|0
1663203300000|2022-09-15 00:55:00|11.44|9.84|11.45|9.85|11.46|9.86|11.43|9.83|0
1663203600000|2022-09-15 01:00:00|11.46|9.86|11.53|9.93|11.55|9.95|11.46|9.86|0
1663203900000|2022-09-15 01:05:00|11.54|9.94|11.55|9.95|11.61|10.01|11.52|9.92|0
1663204200000|2022-09-15 01:10:00|11.54|9.94|11.51|9.91|11.54|9.94|11.48|9.88|0
1663204500000|2022-09-15 01:15:00|11.52|9.92|11.58|9.98|11.59|9.99|11.48|9.88|0
1663204800000|2022-09-15 01:20:00|11.57|9.97|11.62|10.02|11.65|10.05|11.56|9.96|0
1663205100000|2022-09-15 01:25:00|11.61|10.01|11.55|9.95|11.63|10.03|11.54|9.94|0
1663205400000|2022-09-15 01:30:00|11.56|9.96|11.46|9.86|11.56|9.96|11.42|9.82|0
1663205700000|2022-09-15 01:35:00|11.45|9.85|11.48|9.88|11.53|9.93|11.44|9.84|0
1663206000000|2022-09-15 01:40:00|11.47|9.87|11.45|9.85|11.47|9.87|11.42|9.82|0
1663206300000|2022-09-15 01:45:00|11.44|9.84|11.41|9.81|11.46|9.86|11.41|9.81|0
1663206600000|2022-09-15 01:50:00|11.42|9.82|11.34|9.74|11.44|9.84|11.34|9.74|0
1663206900000|2022-09-15 01:55:00|11.35|9.75|11.26|9.66|11.37|9.77|11.25|9.65|0
1663207200000|2022-09-15 02:00:00|11.27|9.67|11.29|9.69|11.29|9.69|11.24|9.64|0
1663207500000|2022-09-15 02:05:00|11.28|9.68|11.29|9.69|11.33|9.73|11.27|9.67|0
1663207800000|2022-09-15 02:10:00|11.3|9.7|11.33|9.73|11.33|9.73|11.28|9.68|0
1663208100000|2022-09-15 02:15:00|11.32|9.72|11.35|9.75|11.37|9.77|11.32|9.72|0
1663208400000|2022-09-15 02:20:00|11.36|9.76|11.35|9.75|11.36|9.76|11.34|9.74|0
1663208700000|2022-09-15 02:25:00|11.36|9.76|11.32|9.72|11.38|9.78|11.31|9.71|0
1663209000000|2022-09-15 02:30:00|11.33|9.73|11.35|9.75|11.35|9.75|11.3|9.7|0
1663209300000|2022-09-15 02:35:00|11.36|9.76|11.41|9.81|11.41|9.81|11.34|9.74|0
1663209600000|2022-09-15 02:40:00|11.42|9.82|11.38|9.78|11.42|9.82|11.36|9.76|0
1663209900000|2022-09-15 02:45:00|11.39|9.79|11.41|9.81|11.42|9.82|11.37|9.77|0
1663210200000|2022-09-15 02:50:00|11.4|9.8|11.42|9.82|11.42|9.82|11.36|9.76|0
1663210500000|2022-09-15 02:55:00|11.43|9.83|11.38|9.78|11.43|9.83|11.37|9.77|0
1663210800000|2022-09-15 03:00:00|11.37|9.77|11.42|9.82|11.42|9.82|11.37|9.77|0
1663211100000|2022-09-15 03:05:00|11.41|9.81|11.37|9.77|11.41|9.81|11.37|9.77|0
1663211400000|2022-09-15 03:10:00|11.36|9.76|11.36|9.76|11.37|9.77|11.34|9.74|0
1663211700000|2022-09-15 03:15:00|11.37|9.77|11.36|9.76|11.39|9.79|11.36|9.76|0
1663212000000|2022-09-15 03:20:00|11.35|9.75|11.32|9.72|11.36|9.76|11.32|9.72|0
1663212300000|2022-09-15 03:25:00|11.31|9.71|11.35|9.75|11.36|9.76|11.3|9.7|0
1663212600000|2022-09-15 03:30:00|11.36|9.76|11.38|9.78|11.38|9.78|11.34|9.74|0
1663212900000|2022-09-15 03:35:00|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1663213200000|2022-09-15 03:40:00|11.4|9.8|11.42|9.82|11.42|9.82|11.39|9.79|0
1663213500000|2022-09-15 03:45:00|11.43|9.83|11.4|9.8|11.43|9.83|11.4|9.8|0
1663213800000|2022-09-15 03:50:00|11.41|9.81|11.45|9.85|11.48|9.88|11.4|9.8|0
1663214100000|2022-09-15 03:55:00|11.46|9.86|11.46|9.86|11.49|9.89|11.46|9.86|0
1663214400000|2022-09-15 04:00:00|11.47|9.87|11.49|9.89|11.49|9.89|11.45|9.85|0
1663214700000|2022-09-15 04:05:00|11.48|9.88|11.5|9.9|11.51|9.91|11.47|9.87|0
1663215000000|2022-09-15 04:10:00|11.49|9.89|11.48|9.88|11.51|9.91|11.47|9.87|0
1663215300000|2022-09-15 04:15:00|11.47|9.87|11.44|9.84|11.47|9.87|11.43|9.83|0
1663215600000|2022-09-15 04:20:00|11.45|9.85|11.5|9.9|11.5|9.9|11.45|9.85|0
1663215900000|2022-09-15 04:25:00|11.49|9.89|11.5|9.9|11.5|9.9|11.47|9.87|0
1663216200000|2022-09-15 04:30:00|11.49|9.89|11.53|9.93|11.56|9.96|11.49|9.89|0
1663216500000|2022-09-15 04:35:00|11.52|9.92|11.53|9.93|11.54|9.94|11.48|9.88|0
1663216800000|2022-09-15 04:40:00|11.52|9.92|11.49|9.89|11.53|9.93|11.48|9.88|0
1663217100000|2022-09-15 04:45:00|11.5|9.9|11.49|9.89|11.5|9.9|11.47|9.87|0
1663217400000|2022-09-15 04:50:00|11.48|9.88|11.46|9.86|11.48|9.88|11.44|9.84|0
1663217700000|2022-09-15 04:55:00|11.47|9.87|11.5|9.9|11.5|9.9|11.47|9.87|0
1663218000000|2022-09-15 05:00:00|11.49|9.89|11.52|9.92|11.53|9.93|11.48|9.88|0
1663218300000|2022-09-15 05:05:00|11.51|9.91|11.52|9.92|11.56|9.96|11.51|9.91|0
1663218600000|2022-09-15 05:10:00|11.53|9.93|11.55|9.95|11.56|9.96|11.51|9.91|0
1663218900000|2022-09-15 05:15:00|11.56|9.96|11.53|9.93|11.59|9.99|11.53|9.93|0
1663219200000|2022-09-15 05:20:00|11.52|9.92|11.48|9.88|11.52|9.92|11.48|9.88|0
1663219500000|2022-09-15 05:25:00|11.49|9.89|11.54|9.94|11.55|9.95|11.48|9.88|0
1663219800000|2022-09-15 05:30:00|11.53|9.93|11.55|9.95|11.55|9.95|11.48|9.88|0
1663220100000|2022-09-15 05:35:00|11.56|9.96|11.57|9.97|11.6|10|11.54|9.94|0
1663220400000|2022-09-15 05:40:00|11.56|9.96|11.6|10|11.62|10.02|11.55|9.95|0
1663220700000|2022-09-15 05:45:00|11.59|9.99|11.53|9.93|11.6|10|11.53|9.93|0
1663221000000|2022-09-15 05:50:00|11.52|9.92|11.56|9.96|11.57|9.97|11.52|9.92|0
1663221300000|2022-09-15 05:55:00|11.55|9.95|11.55|9.95|11.6|10|11.55|9.95|0
1663221600000|2022-09-15 06:00:00|11.57|9.97|11.49|9.89|11.62|10.02|11.47|9.87|0
1663221900000|2022-09-15 06:05:00|11.48|9.88|11.5|9.9|11.54|9.94|11.46|9.86|0
1663222200000|2022-09-15 06:10:00|11.51|9.91|11.48|9.88|11.54|9.94|11.48|9.88|0
1663222500000|2022-09-15 06:15:00|11.47|9.87|11.52|9.92|11.54|9.94|11.47|9.87|0
1663222800000|2022-09-15 06:20:00|11.51|9.91|11.51|9.91|11.54|9.94|11.49|9.89|0
1663223100000|2022-09-15 06:25:00|11.5|9.9|11.42|9.82|11.51|9.91|11.42|9.82|0
1663223400000|2022-09-15 06:30:00|11.43|9.83|11.52|9.92|11.52|9.92|11.43|9.83|0
1663223700000|2022-09-15 06:35:00|11.51|9.91|11.56|9.96|11.58|9.98|11.5|9.9|0
1663224000000|2022-09-15 06:40:00|11.57|9.97|11.5|9.9|11.58|9.98|11.49|9.89|0
1663224300000|2022-09-15 06:45:00|11.49|9.89|11.47|9.87|11.5|9.9|11.45|9.85|0
1663224600000|2022-09-15 06:50:00|11.48|9.88|11.47|9.87|11.5|9.9|11.47|9.87|0
1663224900000|2022-09-15 06:55:00|11.48|9.88|11.51|9.91|11.53|9.93|11.47|9.87|0
1663225200000|2022-09-15 07:00:00|11.53|9.93|11.44|9.84|11.56|9.96|11.43|9.83|0
1663225500000|2022-09-15 07:05:00|11.35|9.95|11.25|9.85|11.35|9.95|11.24|9.84|0
1663225800000|2022-09-15 07:10:00|11.24|9.84|11.31|9.91|11.32|9.92|11.24|9.84|0
1663226100000|2022-09-15 07:15:00|11.29|9.89|11.24|9.84|11.31|9.91|11.24|9.84|0
1663226400000|2022-09-15 07:20:00|11.25|9.85|11.21|9.81|11.26|9.86|11.2|9.8|0
1663226700000|2022-09-15 07:25:00|11.22|9.82|11.2|9.8|11.22|9.82|11.15|9.75|0
1663227000000|2022-09-15 07:30:00|11.21|9.81|11.21|9.81|11.26|9.86|11.19|9.79|0
1663227300000|2022-09-15 07:35:00|11.23|9.83|11.26|9.86|11.31|9.91|11.22|9.82|0
1663227600000|2022-09-15 07:40:00|11.25|9.85|11.3|9.9|11.3|9.9|11.24|9.84|0
1663227900000|2022-09-15 07:45:00|11.29|9.89|11.16|9.76|11.29|9.89|11.15|9.75|0
1663228200000|2022-09-15 07:50:00|11.17|9.77|11.14|9.74|11.2|9.8|11.11|9.71|0
1663228500000|2022-09-15 07:55:00|11.15|9.75|11.15|9.75|11.2|9.8|11.12|9.72|0
1663228800000|2022-09-15 08:00:00|11.16|9.76|11.2|9.8|11.2|9.8|11.07|9.67|0
1663229100000|2022-09-15 08:05:00|11.19|9.79|11.21|9.81|11.23|9.83|11.14|9.74|0
1663229400000|2022-09-15 08:10:00|11.23|9.83|11.31|9.91|11.32|9.92|11.22|9.82|0
1663229700000|2022-09-15 08:15:00|11.32|9.92|11.37|9.97|11.38|9.98|11.32|9.92|0
1663230000000|2022-09-15 08:20:00|11.38|9.98|11.34|9.94|11.4|10|11.31|9.91|0
1663230300000|2022-09-15 08:25:00|11.35|9.95|11.36|9.96|11.38|9.98|11.34|9.94|0
1663230600000|2022-09-15 08:30:00|11.37|9.97|11.34|9.94|11.4|10|11.33|9.93|0
1663230900000|2022-09-15 08:35:00|11.35|9.95|11.34|9.94|11.39|9.99|11.32|9.92|0
1663231200000|2022-09-15 08:40:00|11.35|9.95|11.4|10|11.41|10.01|11.33|9.93|0
1663231500000|2022-09-15 08:45:00|11.42|10.02|11.44|10.04|11.46|10.06|11.42|10.02|0
1663231800000|2022-09-15 08:50:00|11.45|10.05|11.38|9.98|11.46|10.06|11.37|9.97|0
1663232100000|2022-09-15 08:55:00|11.39|9.99|11.32|9.92|11.4|10|11.31|9.91|0
1663232400000|2022-09-15 09:00:00|11.31|9.91|11.31|9.91|11.42|10.02|11.3|9.9|0
1663232700000|2022-09-15 09:05:00|11.32|9.92|11.28|9.88|11.34|9.94|11.26|9.86|0
1663233000000|2022-09-15 09:10:00|11.29|9.89|11.31|9.91|11.33|9.93|11.26|9.86|0
1663233300000|2022-09-15 09:15:00|11.32|9.92|11.29|9.89|11.35|9.95|11.28|9.88|0
1663233600000|2022-09-15 09:20:00|11.3|9.9|11.28|9.88|11.32|9.92|11.28|9.88|0
1663233900000|2022-09-15 09:25:00|11.29|9.89|11.3|9.9|11.32|9.92|11.29|9.89|0
1663234200000|2022-09-15 09:30:00|11.31|9.91|11.18|9.78|11.31|9.91|11.18|9.78|0
1663234500000|2022-09-15 09:35:00|11.19|9.79|11.16|9.76|11.21|9.81|11.16|9.76|0
1663234800000|2022-09-15 09:40:00|11.15|9.75|11.16|9.76|11.18|9.78|11.14|9.74|0
1663235100000|2022-09-15 09:45:00|11.15|9.75|11.16|9.76|11.17|9.77|11.14|9.74|0
1663235400000|2022-09-15 09:50:00|11.15|9.75|11.22|9.82|11.22|9.82|11.14|9.74|0
1663235700000|2022-09-15 09:55:00|11.21|9.81|11.22|9.82|11.23|9.83|11.19|9.79|0
1663236000000|2022-09-15 10:00:00|11.23|9.83|11.23|9.83|11.23|9.83|11.16|9.76|0
1663236300000|2022-09-15 10:05:00|11.22|9.82|11.21|9.81|11.24|9.84|11.18|9.78|0
1663236600000|2022-09-15 10:10:00|11.2|9.8|11.2|9.8|11.21|9.81|11.16|9.76|0
1663236900000|2022-09-15 10:15:00|11.21|9.81|11.19|9.79|11.21|9.81|11.18|9.78|0
1663237200000|2022-09-15 10:20:00|11.2|9.8|11.26|9.86|11.27|9.87|11.19|9.79|0
1663237500000|2022-09-15 10:25:00|11.25|9.85|11.3|9.9|11.31|9.91|11.24|9.84|0
1663237800000|2022-09-15 10:30:00|11.31|9.91|11.45|10.05|11.46|10.06|11.31|9.91|0
1663238100000|2022-09-15 10:35:00|11.46|10.06|11.61|10.21|11.67|10.27|11.46|10.06|0
1663238400000|2022-09-15 10:40:00|11.6|10.2|11.73|10.33|11.82|10.42|11.6|10.2|0
1663238700000|2022-09-15 10:45:00|11.74|10.34|11.67|10.27|11.74|10.34|11.63|10.23|0
1663239000000|2022-09-15 10:50:00|11.66|10.26|11.62|10.22|11.68|10.28|11.6|10.2|0
1663239300000|2022-09-15 10:55:00|11.61|10.21|11.62|10.22|11.68|10.28|11.6|10.2|0
1663239600000|2022-09-15 11:00:00|11.61|10.21|11.65|10.25|11.66|10.26|11.56|10.16|0
1663239900000|2022-09-15 11:05:00|11.64|10.24|11.63|10.23|11.65|10.25|11.58|10.18|0
1663240200000|2022-09-15 11:10:00|11.62|10.22|11.51|10.11|11.64|10.24|11.51|10.11|0
1663240500000|2022-09-15 11:15:00|11.5|10.1|11.45|10.05|11.53|10.13|11.45|10.05|0
1663240800000|2022-09-15 11:20:00|11.44|10.04|11.38|9.98|11.47|10.07|11.37|9.97|0
1663241100000|2022-09-15 11:25:00|11.39|9.99|11.33|9.93|11.41|10.01|11.33|9.93|0
1663241400000|2022-09-15 11:30:00|11.34|9.94|11.4|10|11.44|10.04|11.34|9.94|0
1663241700000|2022-09-15 11:35:00|11.41|10.01|11.45|10.05|11.45|10.05|11.39|9.99|0
1663242000000|2022-09-15 11:40:00|11.47|10.07|11.49|10.09|11.54|10.14|11.45|10.05|0
1663242300000|2022-09-15 11:45:00|11.5|10.1|11.49|10.09|11.53|10.13|11.46|10.06|0
1663242600000|2022-09-15 11:50:00|11.48|10.08|11.62|10.22|11.62|10.22|11.48|10.08|0
1663242900000|2022-09-15 11:55:00|11.63|10.23|11.58|10.18|11.66|10.26|11.56|10.16|0
1663243200000|2022-09-15 12:00:00|11.59|10.19|11.7|10.3|11.7|10.3|11.58|10.18|0
1663243500000|2022-09-15 12:05:00|11.71|10.31|11.74|10.34|11.75|10.35|11.66|10.26|0
1663243800000|2022-09-15 12:10:00|11.73|10.33|11.61|10.21|11.73|10.33|11.6|10.2|0
1663244100000|2022-09-15 12:15:00|11.62|10.22|11.69|10.29|11.69|10.29|11.59|10.19|0
1663244400000|2022-09-15 12:20:00|11.71|10.31|11.8|10.4|11.83|10.43|11.7|10.3|0
1663244700000|2022-09-15 12:25:00|11.79|10.39|11.78|10.38|11.81|10.41|11.16|9.76|0
1663245000000|2022-09-15 12:30:00|11.7|10.3|11.73|10.33|11.81|10.41|11.51|10.11|0
1663245300000|2022-09-15 12:35:00|11.74|10.34|11.52|10.12|11.81|10.41|11.52|10.12|0
1663245600000|2022-09-15 12:40:00|11.51|10.11|11.58|10.18|11.77|10.37|11.5|10.1|0
1663245900000|2022-09-15 12:45:00|11.57|10.17|11.52|10.12|11.64|10.24|11.51|10.11|0
1663246200000|2022-09-15 12:50:00|11.51|10.11|11.53|10.13|11.61|10.21|11.45|10.05|0
1663246500000|2022-09-15 12:55:00|11.54|10.14|11.66|10.26|11.66|10.26|11.52|10.12|0
1663246800000|2022-09-15 13:00:00|11.65|10.25|11.66|10.26|11.69|10.29|11.62|10.22|0
1663247100000|2022-09-15 13:05:00|11.67|10.27|11.77|10.37|11.79|10.39|11.62|10.22|0
1663247400000|2022-09-15 13:10:00|11.76|10.36|11.79|10.39|11.85|10.45|11.75|10.35|0
1663247700000|2022-09-15 13:15:00|11.78|10.38|11.97|10.57|11.97|10.57|11.69|10.29|0
1663248000000|2022-09-15 13:20:00|11.96|10.56|12.01|10.61|12.05|10.65|11.91|10.51|0
1663248300000|2022-09-15 13:25:00|12.02|10.62|12.04|10.64|12.08|10.68|11.95|10.55|0
1663248600000|2022-09-15 13:30:00|12|10.6|11.94|10.54|12.13|10.73|11.92|10.52|0
1663248900000|2022-09-15 13:35:00|11.98|10.58|12.11|10.71|12.24|10.84|11.91|10.51|0
1663249200000|2022-09-15 13:40:00|12.12|10.72|11.65|10.25|12.12|10.72|11.59|10.19|0
1663249500000|2022-09-15 13:45:00|11.63|10.23|11.39|9.99|11.71|10.31|11.39|9.99|0
1663249800000|2022-09-15 13:50:00|11.32|9.92|11.17|9.77|11.54|10.14|11.14|9.74|0
1663250100000|2022-09-15 13:55:00|11.22|9.82|11.15|9.75|11.27|9.87|11.13|9.73|0
1663250400000|2022-09-15 14:00:00|11.14|9.74|11.16|9.76|11.24|9.84|10.92|9.52|0
1663250700000|2022-09-15 14:05:00|11.17|9.77|11.23|9.83|11.25|9.85|11.07|9.67|0
1663251000000|2022-09-15 14:10:00|11.21|9.81|11.16|9.76|11.28|9.88|11.11|9.71|0
1663251300000|2022-09-15 14:15:00|11.17|9.77|11.13|9.73|11.2|9.8|11|9.6|0
1663251600000|2022-09-15 14:20:00|11.15|9.75|11.47|10.07|11.58|10.18|11.14|9.74|0
1663251900000|2022-09-15 14:25:00|11.48|10.08|11.86|10.46|11.86|10.46|11.45|10.05|0
1663252200000|2022-09-15 14:30:00|11.87|10.47|11.63|10.23|11.87|10.47|11.27|9.87|0
1663252500000|2022-09-15 14:35:00|11.64|10.24|11.47|10.07|11.64|10.24|11.4|10|0
1663252800000|2022-09-15 14:40:00|11.48|10.08|11.46|10.06|11.59|10.19|11.42|10.02|0
1663253100000|2022-09-15 14:45:00|11.44|10.04|11.69|10.29|11.69|10.29|11.4|10|0
1663253400000|2022-09-15 14:50:00|11.7|10.3|12.03|10.63|12.1|10.7|11.7|10.3|0
1663253700000|2022-09-15 14:55:00|12.04|10.64|12.13|10.73|12.2|10.8|12|10.6|0
1663254000000|2022-09-15 15:00:00|12.15|10.75|11.74|10.34|12.26|10.86|11.56|10.16|0
1663254300000|2022-09-15 15:05:00|11.76|10.36|11.9|10.5|11.9|10.5|11.72|10.32|0
1663254600000|2022-09-15 15:10:00|11.93|10.53|12.08|10.68|12.14|10.74|11.93|10.53|0
1663254900000|2022-09-15 15:15:00|12.09|10.69|11.82|10.42|12.14|10.74|11.8|10.4|0
1663255200000|2022-09-15 15:20:00|11.84|10.44|11.58|10.18|11.87|10.47|11.52|10.12|0
1663255500000|2022-09-15 15:25:00|11.59|10.19|11.75|10.35|11.8|10.4|11.53|10.13|0
1663255800000|2022-09-15 15:30:00|11.74|10.34|12.04|10.64|12.05|10.65|11.67|10.27|0
1663256100000|2022-09-15 15:35:00|12.06|10.66|12.08|10.68|12.17|10.77|11.91|10.51|0
1663256400000|2022-09-15 15:40:00|12.09|10.69|12.1|10.7|12.13|10.73|12|10.6|0
1663256700000|2022-09-15 15:45:00|12.09|10.69|12.17|10.77|12.19|10.79|12.01|10.61|0
1663257000000|2022-09-15 15:50:00|12.18|10.78|12.44|11.04|12.44|11.04|12.18|10.78|0
1663257300000|2022-09-15 15:55:00|12.43|11.03|12.42|11.02|12.63|11.23|12.4|11|0
1663257600000|2022-09-15 16:00:00|12.44|11.04|12.38|10.98|12.48|11.08|12.3|10.9|0
1663257900000|2022-09-15 16:05:00|12.39|10.99|12.56|11.16|12.58|11.18|12.39|10.99|0
1663258200000|2022-09-15 16:10:00|12.58|11.18|12.79|11.39|12.82|11.42|12.54|11.14|0
1663258500000|2022-09-15 16:15:00|12.78|11.38|12.55|11.15|12.79|11.39|12.55|11.15|0
1663258800000|2022-09-15 16:20:00|12.58|11.18|12.63|11.23|12.72|11.32|12.55|11.15|0
1663259100000|2022-09-15 16:25:00|12.65|11.25|12.69|11.29|12.72|11.32|12.52|11.12|0
1663259400000|2022-09-15 16:30:00|12.7|11.3|12.43|11.03|12.7|11.3|12.42|11.02|0
1663259700000|2022-09-15 16:35:00|12.44|11.04|12.38|10.98|12.46|11.06|12.34|10.94|0
1663260000000|2022-09-15 16:40:00|12.39|10.99|12.31|10.91|12.39|10.99|12.22|10.82|0
1663260300000|2022-09-15 16:45:00|12.3|10.9|11.82|10.42|12.4|11|11.8|10.4|0
1663260600000|2022-09-15 16:50:00|11.81|10.41|11.8|10.4|11.82|10.42|11.74|10.34|0
1663260900000|2022-09-15 16:55:00|11.81|10.41|11.67|10.27|11.88|10.48|11.67|10.27|0
1663261200000|2022-09-15 17:00:00|11.66|10.26|11.24|9.84|11.66|10.26|11.12|9.72|0
1663261500000|2022-09-15 17:05:00|11.23|9.83|11.13|9.73|11.24|9.84|10.87|9.47|0
1663261800000|2022-09-15 17:10:00|11.12|9.72|11.14|9.74|11.21|9.81|11.1|9.7|0
1663262100000|2022-09-15 17:15:00|11.13|9.73|11.01|9.61|11.16|9.76|10.96|9.56|0
1663262400000|2022-09-15 17:20:00|11.03|9.63|11|9.6|11.08|9.68|10.95|9.55|0
1663262700000|2022-09-15 17:25:00|11.01|9.61|11.01|9.61|11.04|9.64|10.88|9.48|0
1663263000000|2022-09-15 17:30:00|11.02|9.62|11.06|9.66|11.11|9.71|11|9.6|0
1663263300000|2022-09-15 17:35:00|11.09|9.69|11.19|9.79|11.27|9.87|11.05|9.65|0
1663263600000|2022-09-15 17:40:00|11.18|9.78|11.27|9.87|11.28|9.88|11.16|9.76|0
1663263900000|2022-09-15 17:45:00|11.28|9.88|11.37|9.97|11.41|10.01|11.26|9.86|0
1663264200000|2022-09-15 17:50:00|11.38|9.98|11.42|10.02|11.5|10.1|11.37|9.97|0
1663264500000|2022-09-15 17:55:00|11.41|10.01|11.38|9.98|11.45|10.05|11.34|9.94|0
1663264800000|2022-09-15 18:00:00|11.37|9.97|11.78|10.38|11.8|10.4|11.37|9.97|0
1663265100000|2022-09-15 18:05:00|11.79|10.39|11.82|10.42|11.88|10.48|11.7|10.3|0
1663265400000|2022-09-15 18:10:00|11.81|10.41|11.71|10.31|11.85|10.45|11.63|10.23|0
1663265700000|2022-09-15 18:15:00|11.69|10.29|11.63|10.23|11.78|10.38|11.56|10.16|0
1663266000000|2022-09-15 18:20:00|11.64|10.24|11.71|10.31|11.77|10.37|11.63|10.23|0
1663266300000|2022-09-15 18:25:00|11.72|10.32|11.57|10.17|11.76|10.36|11.56|10.16|0
1663266600000|2022-09-15 18:30:00|11.59|10.19|11.64|10.24|11.65|10.25|11.44|10.04|0
1663266900000|2022-09-15 18:35:00|11.66|10.26|11.57|10.17|11.72|10.32|11.5|10.1|0
1663267200000|2022-09-15 18:40:00|11.56|10.16|11.64|10.24|11.76|10.36|11.55|10.15|0
1663267500000|2022-09-15 18:45:00|11.66|10.26|11.98|10.58|11.99|10.59|11.65|10.25|0
1663267800000|2022-09-15 18:50:00|12|10.6|12.27|10.04|12.5|10.65|11.91|10.04|0
1663268100000|2022-09-15 18:55:00|12.29|10.06|12.42|10.17|12.47|10.2|12.29|10.06|0
1663268400000|2022-09-15 19:00:00|12.4|10.14|12.49|10.22|12.58|10.29|12.37|10.12|0
1663268700000|2022-09-15 19:05:00|12.45|10.19|12.61|10.32|12.61|10.32|12.42|10.16|0
1663269000000|2022-09-15 19:10:00|12.62|10.33|13.04|10.67|13.09|10.71|12.61|10.32|0
1663269300000|2022-09-15 19:15:00|13.02|10.65|12.53|10.25|13.22|10.82|11.87|9.71|0
1663269600000|2022-09-15 19:20:00|12.5|10.23|12.51|10.24|12.75|10.44|12.5|10.23|0
1663269900000|2022-09-15 19:25:00|12.5|10.23|12.77|10.45|12.88|10.53|12.5|10.23|0
1663270200000|2022-09-15 19:30:00|12.76|10.44|12.75|10.43|12.85|10.51|12.59|10.3|0
1663270500000|2022-09-15 19:35:00|12.73|10.42|12.59|10.3|12.78|10.46|12.58|10.29|0
1663270800000|2022-09-15 19:40:00|12.61|10.32|12.53|10.26|12.73|10.42|12.44|10.18|0
1663271100000|2022-09-15 19:45:00|12.55|10.27|12.46|10.19|12.58|10.29|12.31|10.07|0
1663271400000|2022-09-15 19:50:00|12.26|10.03|12.34|10.1|12.63|10.33|12.11|9.91|0
1663271700000|2022-09-15 19:55:00|12.31|10.07|12.38|10.13|12.4|10.15|12.15|9.94|0
1663272000000|2022-09-15 20:00:00|12.34|10.1|12.1|9.9|12.51|10.24|12.01|9.83|0
1663272300000|2022-09-15 20:05:00|12.08|9.89|11.68|10.28|12.08|10.31|11.59|9.87|0
1663272600000|2022-09-15 20:10:00|11.69|10.29|11.75|10.35|11.76|10.36|11.66|10.26|0
1663272900000|2022-09-15 20:15:00|11.85|10.25|11.89|10.29|11.9|10.3|11.82|10.22|0
1663273200000|2022-09-15 20:20:00|11.88|10.28|11.84|10.24|11.89|10.29|11.84|10.24|0
1663273500000|2022-09-15 20:25:00|11.85|10.25|11.85|10.25|11.86|10.26|11.84|10.24|0
1663273800000|2022-09-15 20:30:00|11.86|10.26|12.07|10.47|12.09|10.49|11.84|10.24|0
1663274100000|2022-09-15 20:35:00|12.08|10.48|12.22|10.62|12.22|10.62|12.04|10.44|0
1663274400000|2022-09-15 20:40:00|12.21|10.61|12.26|10.66|12.26|10.66|12.18|10.58|0
1663274700000|2022-09-15 20:45:00|12.25|10.65|12.41|10.81|12.43|10.83|12.24|10.64|0
1663275000000|2022-09-15 20:50:00|12.4|10.8|12.38|10.78|12.42|10.82|12.33|10.73|0
1663275300000|2022-09-15 20:55:00|12.39|10.79|12.33|10.73|12.41|10.81|11.81|10.21|0
1663275600000|2022-09-15 21:00:00|12.34|10.74|12.42|10.82|12.42|10.82|12.32|10.72|0
1663275900000|2022-09-15 21:05:00|12.43|10.83|12.49|10.89|12.49|10.89|12.42|10.82|0
1663276200000|2022-09-15 21:10:00|12.48|10.88|12.5|10.9|12.51|10.91|12.47|10.87|0
1663276500000|2022-09-15 21:15:00|12.51|10.91|12.54|10.94|12.54|10.94|12.51|10.91|0
1663276800000|2022-09-15 21:20:00|12.52|10.92|12.5|10.9|12.53|10.93|12.49|10.89|0
1663277100000|2022-09-15 21:25:00|12.49|10.89|12.46|10.86|12.5|10.9|12.46|10.86|0
1663277400000|2022-09-15 21:30:00|12.45|10.85|12.45|10.85|12.45|10.85|12.44|10.84|0
1663277700000|2022-09-15 21:35:00|12.43|10.83|12.47|10.87|12.47|10.87|12.43|10.83|0
1663278000000|2022-09-15 21:40:00|12.44|10.84|12.5|10.9|12.51|10.91|12.44|10.84|0
1663278300000|2022-09-15 21:45:00|12.51|10.91|12.47|10.87|12.51|10.91|12.47|10.87|0
1663278600000|2022-09-15 21:50:00|12.46|10.86|12.46|10.86|12.47|10.87|12.44|10.84|0
1663278900000|2022-09-15 21:55:00|12.47|10.87|12.51|10.91|12.51|10.91|12.46|10.86|0
1663279200000|2022-09-15 22:00:00|12.57|10.97|12.98|11.38|13|11.4|12.57|10.97|0
1663279500000|2022-09-15 22:05:00|12.99|11.39|12.89|11.29|13.11|11.51|12.89|11.29|0
1663279800000|2022-09-15 22:10:00|12.9|11.3|12.82|11.22|12.94|11.34|12.82|11.22|0
1663280100000|2022-09-15 22:15:00|12.81|11.21|12.87|11.27|12.9|11.3|12.79|11.19|0
1663280400000|2022-09-15 22:20:00|12.86|11.26|12.86|11.26|12.91|11.31|12.82|11.22|0
1663280700000|2022-09-15 22:25:00|12.85|11.25|12.89|11.29|12.89|11.29|12.79|11.19|0
1663281000000|2022-09-15 22:30:00|12.87|11.27|12.81|11.21|12.87|11.27|12.77|11.17|0
1663281300000|2022-09-15 22:35:00|12.82|11.22|12.8|11.2|12.83|11.23|12.78|11.18|0
1663281600000|2022-09-15 22:40:00|12.79|11.19|12.85|11.25|12.85|11.25|12.79|11.19|0
1663281900000|2022-09-15 22:45:00|12.84|11.24|12.88|11.28|12.89|11.29|12.84|11.24|0
1663282200000|2022-09-15 22:50:00|12.87|11.27|12.82|11.22|12.89|11.29|12.8|11.2|0
1663282500000|2022-09-15 22:55:00|12.81|11.21|12.74|11.14|12.81|11.21|12.73|11.13|0
1663282800000|2022-09-15 23:00:00|12.75|11.15|12.78|11.18|12.79|11.19|12.74|11.14|0
1663283100000|2022-09-15 23:05:00|12.79|11.19|12.82|11.22|12.82|11.22|12.75|11.15|0
1663283400000|2022-09-15 23:10:00|12.83|11.23|12.86|11.26|12.86|11.26|12.82|11.22|0
1663283700000|2022-09-15 23:15:00|12.87|11.27|12.97|11.37|12.97|11.37|12.87|11.27|0
1663284000000|2022-09-15 23:20:00|12.96|11.36|12.96|11.36|12.98|11.38|12.92|11.32|0
1663284300000|2022-09-15 23:25:00|12.95|11.35|12.97|11.37|13.01|11.41|12.94|11.34|0
1663284600000|2022-09-15 23:30:00|12.96|11.36|12.87|11.27|12.98|11.38|12.86|11.26|0
1663284900000|2022-09-15 23:35:00|12.88|11.28|12.84|11.24|12.88|11.28|12.84|11.24|0
1663285200000|2022-09-15 23:40:00|12.83|11.23|12.85|11.25|12.85|11.25|12.79|11.19|0
1663285500000|2022-09-15 23:45:00|12.84|11.24|12.84|11.24|12.85|11.25|12.83|11.23|0
1663285800000|2022-09-15 23:50:00|12.85|11.25|12.84|11.24|12.89|11.29|12.83|11.23|0
1663286100000|2022-09-15 23:55:00|12.83|11.23|12.85|11.25|12.86|11.26|12.83|11.23|0
1663286400000|2022-09-16 00:00:00|12.82|11.22|12.75|11.15|12.84|11.24|12.74|11.14|0
1663286700000|2022-09-16 00:05:00|12.76|11.16|12.79|11.19|12.83|11.23|12.76|11.16|0
1663287000000|2022-09-16 00:10:00|12.8|11.2|12.85|11.25|12.88|11.28|12.79|11.19|0
1663287300000|2022-09-16 00:15:00|12.87|11.27|12.71|11.11|12.88|11.28|12.7|11.1|0
1663287600000|2022-09-16 00:20:00|12.7|11.1|12.68|11.08|12.73|11.13|12.67|11.07|0
1663287900000|2022-09-16 00:25:00|12.69|11.09|12.56|10.96|12.69|11.09|12.52|10.92|0
1663288200000|2022-09-16 00:30:00|12.57|10.97|12.52|10.92|12.6|11|12.52|10.92|0
1663288500000|2022-09-16 00:35:00|12.51|10.91|12.55|10.95|12.59|10.99|12.51|10.91|0
1663288800000|2022-09-16 00:40:00|12.56|10.96|12.59|10.99|12.64|11.04|12.55|10.95|0
1663289100000|2022-09-16 00:45:00|12.6|11|12.59|10.99|12.62|11.02|12.55|10.95|0
1663289400000|2022-09-16 00:50:00|12.6|11|12.66|11.06|12.68|11.08|12.6|11|0
1663289700000|2022-09-16 00:55:00|12.65|11.05|12.68|11.08|12.69|11.09|12.65|11.05|0
1663290000000|2022-09-16 01:00:00|12.67|11.07|12.64|11.04|12.68|11.08|12.61|11.01|0
1663290300000|2022-09-16 01:05:00|12.65|11.05|12.67|11.07|12.72|11.12|12.65|11.05|0
1663290600000|2022-09-16 01:10:00|12.66|11.06|12.62|11.02|12.68|11.08|12.62|11.02|0
1663290900000|2022-09-16 01:15:00|12.63|11.03|12.68|11.08|12.7|11.1|12.62|11.02|0
1663291200000|2022-09-16 01:20:00|12.67|11.07|12.69|11.09|12.71|11.11|12.65|11.05|0
1663291500000|2022-09-16 01:25:00|12.7|11.1|12.65|11.05|12.7|11.1|12.59|10.99|0
1663291800000|2022-09-16 01:30:00|12.63|11.03|12.62|11.02|12.63|11.03|12.55|10.95|0
1663292100000|2022-09-16 01:35:00|12.63|11.03|12.6|11|12.65|11.05|12.58|10.98|0
1663292400000|2022-09-16 01:40:00|12.59|10.99|12.66|11.06|12.67|11.07|12.59|10.99|0
1663292700000|2022-09-16 01:45:00|12.65|11.05|12.67|11.07|12.69|11.09|12.62|11.02|0
1663293000000|2022-09-16 01:50:00|12.68|11.08|12.68|11.08|12.7|11.1|12.66|11.06|0
1663293300000|2022-09-16 01:55:00|12.69|11.09|12.68|11.08|12.7|11.1|12.66|11.06|0
1663293600000|2022-09-16 02:00:00|12.66|11.06|12.62|11.02|12.66|11.06|12.57|10.97|0
1663293900000|2022-09-16 02:05:00|12.63|11.03|12.63|11.03|12.66|11.06|12.61|11.01|0
1663294200000|2022-09-16 02:10:00|12.64|11.04|12.64|11.04|12.65|11.05|12.62|11.02|0
1663294500000|2022-09-16 02:15:00|12.63|11.03|12.61|11.01|12.65|11.05|12.6|11|0
1663294800000|2022-09-16 02:20:00|12.6|11|12.66|11.06|12.66|11.06|12.59|10.99|0
1663295100000|2022-09-16 02:25:00|12.65|11.05|12.7|11.1|12.7|11.1|12.65|11.05|0
1663295400000|2022-09-16 02:30:00|12.69|11.09|12.65|11.05|12.7|11.1|12.63|11.03|0
1663295700000|2022-09-16 02:35:00|12.64|11.04|12.69|11.09|12.71|11.11|12.64|11.04|0
1663296000000|2022-09-16 02:40:00|12.7|11.1|12.71|11.11|12.71|11.11|12.69|11.09|0
1663296300000|2022-09-16 02:45:00|12.7|11.1|12.69|11.09|12.72|11.12|12.69|11.09|0
1663296600000|2022-09-16 02:50:00|12.68|11.08|12.63|11.03|12.69|11.09|12.63|11.03|0
1663296900000|2022-09-16 02:55:00|12.62|11.02|12.63|11.03|12.65|11.05|12.62|11.02|0
1663297200000|2022-09-16 03:00:00|12.62|11.02|12.65|11.05|12.66|11.06|12.61|11.01|0
1663297500000|2022-09-16 03:05:00|12.66|11.06|12.65|11.05|12.68|11.08|12.64|11.04|0
1663297800000|2022-09-16 03:10:00|12.66|11.06|12.71|11.11|12.72|11.12|12.66|11.06|0
1663298100000|2022-09-16 03:15:00|12.7|11.1|12.71|11.11|12.73|11.13|12.69|11.09|0
1663298400000|2022-09-16 03:20:00|12.72|11.12|12.71|11.11|12.72|11.12|12.7|11.1|0
1663298700000|2022-09-16 03:25:00|12.72|11.12|12.7|11.1|12.72|11.12|12.67|11.07|0
1663299000000|2022-09-16 03:30:00|12.69|11.09|12.66|11.06|12.72|11.12|12.66|11.06|0
1663299300000|2022-09-16 03:35:00|12.67|11.07|12.74|11.14|12.74|11.14|12.65|11.05|0
1663299600000|2022-09-16 03:40:00|12.75|11.15|12.87|11.27|12.87|11.27|12.74|11.14|0
1663299900000|2022-09-16 03:45:00|12.88|11.28|12.9|11.3|12.9|11.3|12.88|11.28|0
1663300200000|2022-09-16 03:50:00|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1663300500000|2022-09-16 03:55:00|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1663300800000|2022-09-16 04:00:00|12.89|11.29|12.86|11.26|12.92|11.32|12.86|11.26|0
1663301100000|2022-09-16 04:05:00|12.87|11.27|12.9|11.3|12.9|11.3|12.86|11.26|0
1663301400000|2022-09-16 04:10:00|12.89|11.29|12.92|11.32|12.92|11.32|12.89|11.29|0
1663301700000|2022-09-16 04:15:00|12.91|11.31|12.93|11.33|12.96|11.36|12.91|11.31|0
1663302000000|2022-09-16 04:20:00|12.92|11.32|12.93|11.33|12.94|11.34|12.92|11.32|0
1663302300000|2022-09-16 04:25:00|12.94|11.34|12.94|11.34|12.94|11.34|12.9|11.3|0
1663302600000|2022-09-16 04:30:00|12.93|11.33|12.9|11.3|12.94|11.34|12.89|11.29|0
1663302900000|2022-09-16 04:35:00|12.89|11.29|12.9|11.3|12.9|11.3|12.87|11.27|0
1663303200000|2022-09-16 04:40:00|12.89|11.29|12.86|11.26|12.9|11.3|12.85|11.25|0
1663303500000|2022-09-16 04:45:00|12.87|11.27|12.84|11.24|12.9|11.3|12.84|11.24|0
1663303800000|2022-09-16 04:50:00|12.85|11.25|12.89|11.29|12.91|11.31|12.85|11.25|0
1663304100000|2022-09-16 04:55:00|12.9|11.3|12.83|11.23|12.9|11.3|12.83|11.23|0
1663304400000|2022-09-16 05:00:00|12.82|11.22|12.82|11.22|12.86|11.26|12.81|11.21|0
1663304700000|2022-09-16 05:05:00|12.84|11.24|12.8|11.2|12.85|11.25|12.78|11.18|0
1663305000000|2022-09-16 05:10:00|12.79|11.19|12.82|11.22|12.82|11.22|12.77|11.17|0
1663305300000|2022-09-16 05:15:00|12.81|11.21|12.9|11.3|12.92|11.32|12.8|11.2|0
1663305600000|2022-09-16 05:20:00|12.91|11.31|12.92|11.32|12.94|11.34|12.9|11.3|0
1663305900000|2022-09-16 05:25:00|12.93|11.33|12.87|11.27|12.93|11.33|12.87|11.27|0
1663306200000|2022-09-16 05:30:00|12.86|11.26|12.95|11.35|12.95|11.35|12.86|11.26|0
1663306500000|2022-09-16 05:35:00|12.96|11.36|12.96|11.36|12.98|11.38|12.95|11.35|0
1663306800000|2022-09-16 05:40:00|12.97|11.37|12.99|11.39|13|11.4|12.96|11.36|0
1663307100000|2022-09-16 05:45:00|12.98|11.38|12.99|11.39|13|11.4|12.98|11.38|0
1663307400000|2022-09-16 05:50:00|12.98|11.38|12.99|11.39|13|11.4|12.93|11.33|0
1663307700000|2022-09-16 05:55:00|13|11.4|13.01|11.41|13.01|11.41|12.98|11.38|0
1663308000000|2022-09-16 06:00:00|13.02|11.42|12.96|11.36|13.09|11.49|12.92|11.32|0
1663308300000|2022-09-16 06:05:00|12.97|11.37|12.87|11.27|12.97|11.37|12.83|11.23|0
1663308600000|2022-09-16 06:10:00|12.88|11.28|13.05|11.45|13.09|11.49|12.86|11.26|0
1663308900000|2022-09-16 06:15:00|13.04|11.44|12.93|11.33|13.09|11.49|12.91|11.31|0
1663309200000|2022-09-16 06:20:00|12.92|11.32|12.87|11.27|12.93|11.33|12.87|11.27|0
1663309500000|2022-09-16 06:25:00|12.89|11.29|13|11.4|13|11.4|12.88|11.28|0
1663309800000|2022-09-16 06:30:00|12.99|11.39|13.08|11.48|13.1|11.5|12.96|11.36|0
1663310100000|2022-09-16 06:35:00|12.67|11.07|13.61|12.01|13.62|12.02|12.67|11.07|0
1663310400000|2022-09-16 06:40:00|13.6|12|13.56|11.96|13.63|12.03|13.54|11.94|0
1663310700000|2022-09-16 06:45:00|13.55|11.95|13.6|12|13.61|12.01|13.54|11.94|0
1663311000000|2022-09-16 06:50:00|13.61|12.01|13.66|12.06|13.67|12.07|13.58|11.98|0
1663311300000|2022-09-16 06:55:00|13.67|12.07|13.65|12.05|13.72|12.12|13.61|12.01|0
1663311600000|2022-09-16 07:00:00|13.62|12.02|13.51|11.91|13.64|12.04|13.46|11.86|0
1663311900000|2022-09-16 07:05:00|13.42|12.02|13.41|12.01|13.45|12.05|13.39|11.99|0
1663312200000|2022-09-16 07:10:00|13.42|12.02|13.41|12.01|13.45|12.05|13.35|11.95|0
1663312500000|2022-09-16 07:15:00|13.43|12.03|13.53|12.13|13.54|12.14|13.34|11.94|0
1663312800000|2022-09-16 07:20:00|13.55|12.15|13.56|12.16|13.61|12.21|13.51|12.11|0
1663313100000|2022-09-16 07:25:00|13.57|12.17|13.47|12.07|13.59|12.19|13.45|12.05|0
1663313400000|2022-09-16 07:30:00|13.48|12.08|13.55|12.15|13.57|12.17|13.47|12.07|0
1663313700000|2022-09-16 07:35:00|13.54|12.14|13.61|12.21|13.63|12.23|13.5|12.1|0
1663314000000|2022-09-16 07:40:00|13.6|12.2|13.58|12.18|13.63|12.23|13.56|12.16|0
1663314300000|2022-09-16 07:45:00|13.59|12.19|13.64|12.24|13.65|12.25|13.57|12.17|0
1663314600000|2022-09-16 07:50:00|13.65|12.25|13.53|12.13|13.66|12.26|13.52|12.12|0
1663314900000|2022-09-16 07:55:00|13.54|12.14|13.5|12.1|13.57|12.17|13.45|12.05|0
1663315200000|2022-09-16 08:00:00|13.51|12.11|13.55|12.15|13.58|12.18|13.5|12.1|0
1663315500000|2022-09-16 08:05:00|13.54|12.14|13.55|12.15|13.57|12.17|13.47|12.07|0
1663315800000|2022-09-16 08:10:00|13.56|12.16|13.62|12.22|13.63|12.23|13.54|12.14|0
1663316100000|2022-09-16 08:15:00|13.61|12.21|13.64|12.24|13.68|12.28|13.61|12.21|0
1663316400000|2022-09-16 08:20:00|13.63|12.23|13.64|12.24|13.66|12.26|13.57|12.17|0
1663316700000|2022-09-16 08:25:00|13.63|12.23|13.68|12.28|13.71|12.31|13.63|12.23|0
1663317000000|2022-09-16 08:30:00|13.67|12.27|13.72|12.32|13.75|12.35|13.67|12.27|0
1663317300000|2022-09-16 08:35:00|13.73|12.33|13.75|12.35|13.75|12.35|13.69|12.29|0
1663317600000|2022-09-16 08:40:00|13.77|12.37|13.78|12.38|13.78|12.38|13.7|12.3|0
1663317900000|2022-09-16 08:45:00|13.77|12.37|13.8|12.4|13.82|12.42|13.77|12.37|0
1663318200000|2022-09-16 08:50:00|13.79|12.39|13.77|12.37|13.82|12.42|13.77|12.37|0
1663318500000|2022-09-16 08:55:00|13.78|12.38|13.69|12.29|13.78|12.38|13.67|12.27|0
1663318800000|2022-09-16 09:00:00|13.68|12.28|13.58|12.18|13.71|12.31|13.54|12.14|0
1663319100000|2022-09-16 09:05:00|13.57|12.17|13.63|12.23|13.64|12.24|13.52|12.12|0
1663319400000|2022-09-16 09:10:00|13.62|12.22|13.61|12.21|13.62|12.22|13.57|12.17|0
1663319700000|2022-09-16 09:15:00|13.6|12.2|13.62|12.22|13.64|12.24|13.58|12.18|0
1663320000000|2022-09-16 09:20:00|13.63|12.23|13.56|12.16|13.65|12.25|13.55|12.15|0
1663320300000|2022-09-16 09:25:00|13.57|12.17|13.66|12.26|13.67|12.27|13.57|12.17|0
1663320600000|2022-09-16 09:30:00|13.65|12.25|13.67|12.27|13.69|12.29|13.62|12.22|0
1663320900000|2022-09-16 09:35:00|13.68|12.28|13.65|12.25|13.69|12.29|13.6|12.2|0
1663321200000|2022-09-16 09:40:00|13.64|12.24|13.6|12.2|13.67|12.27|13.6|12.2|0
1663321500000|2022-09-16 09:45:00|13.61|12.21|13.74|12.34|13.77|12.37|13.6|12.2|0
1663321800000|2022-09-16 09:50:00|13.75|12.35|13.6|12.2|13.75|12.35|13.57|12.17|0
1663322100000|2022-09-16 09:55:00|13.59|12.19|13.69|12.29|13.69|12.29|13.53|12.13|0
1663322400000|2022-09-16 10:00:00|13.68|12.28|13.71|12.31|13.72|12.32|13.6|12.2|0
1663322700000|2022-09-16 10:05:00|13.7|12.3|13.69|12.29|13.71|12.31|13.65|12.25|0
1663323000000|2022-09-16 10:10:00|13.7|12.3|13.74|12.34|13.75|12.35|13.68|12.28|0
1663323300000|2022-09-16 10:15:00|13.75|12.35|13.67|12.27|13.77|12.37|13.67|12.27|0
1663323600000|2022-09-16 10:20:00|13.68|12.28|13.56|12.16|13.68|12.28|13.56|12.16|0
1663323900000|2022-09-16 10:25:00|13.57|12.17|13.57|12.17|13.61|12.21|13.55|12.15|0
1663324200000|2022-09-16 10:30:00|13.56|12.16|13.52|12.12|13.58|12.18|13.5|12.1|0
1663324500000|2022-09-16 10:35:00|13.51|12.11|13.43|12.03|13.51|12.11|13.42|12.02|0
1663324800000|2022-09-16 10:40:00|13.42|12.02|13.3|11.9|13.43|12.03|13.29|11.89|0
1663325100000|2022-09-16 10:45:00|13.31|11.91|13.37|11.97|13.39|11.99|13.27|11.87|0
1663325400000|2022-09-16 10:50:00|13.38|11.98|13.27|11.87|13.39|11.99|13.25|11.85|0
1663325700000|2022-09-16 10:55:00|13.28|11.88|13.16|11.76|13.28|11.88|13.12|11.72|0
1663326000000|2022-09-16 11:00:00|13.19|11.79|13.31|11.91|13.32|11.92|13.19|11.79|0
1663326300000|2022-09-16 11:05:00|13.32|11.92|13.35|11.95|13.37|11.97|13.27|11.87|0
1663326600000|2022-09-16 11:10:00|13.36|11.96|13.39|11.99|13.39|11.99|13.31|11.91|0
1663326900000|2022-09-16 11:15:00|13.4|12|13.41|12.01|13.44|12.04|13.38|11.98|0
1663327200000|2022-09-16 11:20:00|13.42|12.02|13.42|12.02|13.47|12.07|13.37|11.97|0
1663327500000|2022-09-16 11:25:00|13.41|12.01|13.33|11.93|13.41|12.01|13.33|11.93|0
1663327800000|2022-09-16 11:30:00|13.34|11.94|13.44|12.04|13.45|12.05|13.34|11.94|0
1663328100000|2022-09-16 11:35:00|13.43|12.03|13.32|11.92|13.44|12.04|13.32|11.92|0
1663328400000|2022-09-16 11:40:00|13.31|11.91|13.24|11.84|13.32|11.92|13.23|11.83|0
1663328700000|2022-09-16 11:45:00|13.23|11.83|13.36|11.96|13.4|12|13.21|11.81|0
1663329000000|2022-09-16 11:50:00|13.37|11.97|13.29|11.89|13.38|11.98|13.28|11.88|0
1663329300000|2022-09-16 11:55:00|13.3|11.9|13.35|11.95|13.35|11.95|13.26|11.86|0
1663329600000|2022-09-16 12:00:00|13.34|11.94|13.53|12.13|13.54|12.14|13.33|11.93|0
1663329900000|2022-09-16 12:05:00|13.52|12.12|13.48|12.08|13.52|12.12|13.43|12.03|0
1663330200000|2022-09-16 12:10:00|13.47|12.07|13.53|12.13|13.59|12.19|13.46|12.06|0
1663330500000|2022-09-16 12:15:00|13.54|12.14|13.55|12.15|13.57|12.17|13.48|12.08|0
1663330800000|2022-09-16 12:20:00|13.56|12.16|13.64|12.24|13.65|12.25|13.55|12.15|0
1663331100000|2022-09-16 12:25:00|13.63|12.23|13.67|12.27|13.72|12.32|13.58|12.18|0
1663331400000|2022-09-16 12:30:00|13.68|12.28|13.78|12.38|13.8|12.4|13.68|12.28|0
1663331700000|2022-09-16 12:35:00|13.77|12.37|13.74|12.34|13.79|12.39|13.72|12.32|0
1663332000000|2022-09-16 12:40:00|13.75|12.35|13.74|12.34|13.79|12.39|13.69|12.29|0
1663332300000|2022-09-16 12:45:00|13.76|12.36|13.87|12.47|13.91|12.51|13.73|12.33|0
1663332600000|2022-09-16 12:50:00|13.88|12.48|14|12.6|14.01|12.61|13.84|12.44|0
1663332900000|2022-09-16 12:55:00|13.99|12.59|14.17|12.77|14.21|12.81|13.96|12.56|0
1663333200000|2022-09-16 13:00:00|14.18|12.78|14.22|12.82|14.25|12.85|14.12|12.72|0
1663333500000|2022-09-16 13:05:00|14.23|12.83|14.13|12.73|14.25|12.85|13.4|12|0
1663333800000|2022-09-16 13:10:00|14.14|12.74|13.97|12.57|14.14|12.74|13.94|12.54|0
1663334100000|2022-09-16 13:15:00|13.98|12.58|13.85|12.45|14.07|12.67|13.85|12.45|0
1663334400000|2022-09-16 13:20:00|13.86|12.46|13.92|12.52|13.96|12.56|13.86|12.46|0
1663334700000|2022-09-16 13:25:00|13.98|12.58|13.74|12.34|14.09|12.69|13.74|12.34|0
1663335000000|2022-09-16 13:30:00|13.71|12.31|14.05|12.65|14.09|12.69|13.61|12.21|0
1663335300000|2022-09-16 13:35:00|14.1|12.7|13.73|12.33|14.15|12.75|13.73|12.33|0
1663335600000|2022-09-16 13:40:00|13.75|12.35|14.28|12.88|14.31|12.91|13.74|12.34|0
1663335900000|2022-09-16 13:45:00|14.24|12.84|14.25|12.85|14.37|12.97|14.04|12.64|0
1663336200000|2022-09-16 13:50:00|14.24|12.84|14.32|12.92|14.39|12.99|14.07|12.67|0
1663336500000|2022-09-16 13:55:00|14.34|12.94|14.5|13.1|14.63|13.23|14.28|12.88|0
1663336800000|2022-09-16 14:00:00|14.49|13.09|14.36|12.96|14.49|13.09|14.2|12.8|0
1663337100000|2022-09-16 14:05:00|14.37|12.97|14.04|12.64|14.39|12.99|13.81|12.41|0
1663337400000|2022-09-16 14:10:00|14.03|12.63|13.5|12.1|14.05|12.65|13.36|11.96|0
1663337700000|2022-09-16 14:15:00|13.51|12.11|13.49|12.09|13.67|12.27|13.2|11.8|0
1663338000000|2022-09-16 14:20:00|13.53|12.13|13.98|12.58|14.34|12.94|13.3|11.9|0
1663338300000|2022-09-16 14:25:00|13.99|12.59|14.17|12.77|14.2|12.8|13.91|12.51|0
1663338600000|2022-09-16 14:30:00|14.14|12.74|13.94|12.54|14.14|12.74|13.8|12.4|0
1663338900000|2022-09-16 14:35:00|13.93|12.53|13.95|12.55|14.03|12.63|13.68|12.28|0
1663339200000|2022-09-16 14:40:00|13.93|12.53|14.18|12.78|14.18|12.78|13.77|12.37|0
1663339500000|2022-09-16 14:45:00|14.17|12.77|14.43|13.03|14.44|13.04|14.08|12.68|0
1663339800000|2022-09-16 14:50:00|14.42|13.02|14.25|12.85|14.46|13.06|14.11|12.71|0
1663340100000|2022-09-16 14:55:00|13.77|12.37|14.08|12.68|14.1|12.7|13.76|12.36|0
1663340400000|2022-09-16 15:00:00|14.39|12.99|14.35|12.95|14.44|13.04|14.22|12.82|0
1663340700000|2022-09-16 15:05:00|14.36|12.96|14.27|12.87|14.37|12.97|14.11|12.71|0
1663341000000|2022-09-16 15:10:00|14.29|12.89|14.35|12.95|14.46|13.06|14.27|12.87|0
1663341300000|2022-09-16 15:15:00|14.36|12.96|14.07|12.67|14.44|13.04|13.91|12.51|0
1663341600000|2022-09-16 15:20:00|14.08|12.68|14.37|12.97|14.44|13.04|14.08|12.68|0
1663341900000|2022-09-16 15:25:00|14.39|12.99|14.45|13.05|14.51|13.11|14.25|12.85|0
1663342200000|2022-09-16 15:30:00|14.47|13.07|14.36|12.96|14.53|13.13|14.3|12.9|0
1663342500000|2022-09-16 15:35:00|14.33|12.93|14.66|13.26|14.71|13.31|14.29|12.89|0
1663342800000|2022-09-16 15:40:00|14.68|13.28|14.5|13.1|14.69|13.29|14.47|13.07|0
1663343100000|2022-09-16 15:45:00|14.54|13.14|13.9|12.5|14.62|13.22|13.89|12.49|0
1663343400000|2022-09-16 15:50:00|13.91|12.51|13.7|12.3|13.96|12.56|13.67|12.27|0
1663343700000|2022-09-16 15:55:00|13.68|12.28|13.55|12.15|13.79|12.39|13.53|12.13|0
1663344000000|2022-09-16 16:00:00|13.54|12.14|13.74|12.34|13.8|12.4|13.54|12.14|0
1663344300000|2022-09-16 16:05:00|13.75|12.35|13.79|12.39|13.8|12.4|13.49|12.09|0
1663344600000|2022-09-16 16:10:00|13.78|12.38|13.83|12.43|13.87|12.47|13.69|12.29|0
1663344900000|2022-09-16 16:15:00|13.84|12.44|13.93|12.53|14.04|12.64|13.78|12.38|0
1663345200000|2022-09-16 16:20:00|13.95|12.55|14|12.6|14.13|12.73|13.65|12.25|0
1663345500000|2022-09-16 16:25:00|13.99|12.59|14.04|12.64|14.14|12.74|13.95|12.55|0
1663345800000|2022-09-16 16:30:00|14.06|12.66|13.97|12.57|14.09|12.69|13.91|12.51|0
1663346100000|2022-09-16 16:35:00|13.96|12.56|13.99|12.59|14.05|12.65|13.88|12.48|0
1663346400000|2022-09-16 16:40:00|13.98|12.58|13.73|12.33|13.98|12.58|13.71|12.31|0
1663346700000|2022-09-16 16:45:00|13.74|12.34|13.81|12.41|13.91|12.51|13.7|12.3|0
1663347000000|2022-09-16 16:50:00|13.8|12.4|13.85|12.45|13.88|12.48|13.71|12.31|0
1663347300000|2022-09-16 16:55:00|13.84|12.44|13.73|12.33|13.9|12.5|13.71|12.31|0
1663347600000|2022-09-16 17:00:00|13.75|12.35|13.91|12.51|13.93|12.53|13.67|12.27|0
1663347900000|2022-09-16 17:05:00|13.89|12.49|13.95|12.55|14.05|12.65|13.86|12.46|0
1663348200000|2022-09-16 17:10:00|13.94|12.54|14|12.6|14.01|12.61|13.85|12.45|0
1663348500000|2022-09-16 17:15:00|14.01|12.61|13.95|12.55|14.04|12.64|13.87|12.47|0
1663348800000|2022-09-16 17:20:00|13.96|12.56|13.93|12.53|14.03|12.63|13.88|12.48|0
1663349100000|2022-09-16 17:25:00|13.91|12.51|13.94|12.54|14.04|12.64|13.89|12.49|0
1663349400000|2022-09-16 17:30:00|13.95|12.55|13.94|12.54|13.98|12.58|13.67|12.27|0
1663349700000|2022-09-16 17:35:00|13.93|12.53|13.66|12.26|13.93|12.53|13.61|12.21|0
1663350000000|2022-09-16 17:40:00|13.71|12.31|13.77|12.37|13.81|12.41|13.67|12.27|0
1663350300000|2022-09-16 17:45:00|13.78|12.38|13.98|12.58|14.01|12.61|13.78|12.38|0
1663350600000|2022-09-16 17:50:00|13.97|12.57|14.1|12.7|14.11|12.71|13.97|12.57|0
1663350900000|2022-09-16 17:55:00|14.11|12.71|14.01|12.61|14.14|12.74|13.93|12.53|0
1663351200000|2022-09-16 18:00:00|14.02|12.62|13.86|12.46|14.05|12.65|13.84|12.44|0
1663351500000|2022-09-16 18:05:00|13.85|12.45|13.88|12.48|13.98|12.58|13.81|12.41|0
1663351800000|2022-09-16 18:10:00|13.86|12.46|13.92|12.52|14.01|12.61|13.83|12.43|0
1663352100000|2022-09-16 18:15:00|13.93|12.53|13.97|12.57|14.01|12.61|13.78|12.38|0
1663352400000|2022-09-16 18:20:00|13.98|12.58|13.66|12.26|14.1|12.7|13.66|12.26|0
1663352700000|2022-09-16 18:25:00|13.64|12.24|13.25|11.85|13.64|12.24|13.16|11.76|0
1663353000000|2022-09-16 18:30:00|13.26|11.86|13.21|11.81|13.45|12.05|13.2|11.8|0
1663353300000|2022-09-16 18:35:00|13.22|11.82|13.34|11.94|13.42|12.02|13.15|11.75|0
1663353600000|2022-09-16 18:40:00|13.33|11.93|13.35|11.95|13.5|12.1|13.25|11.85|0
1663353900000|2022-09-16 18:45:00|13.36|11.96|13.05|11.65|13.36|11.96|12.98|11.58|0
1663354200000|2022-09-16 18:50:00|13.06|11.66|12.96|11.56|13.19|11.79|12.94|11.54|0
1663354500000|2022-09-16 18:55:00|12.95|11.55|12.8|11.4|13.66|12.26|12.74|11.34|0
1663354800000|2022-09-16 19:00:00|12.83|11.43|12.58|11.18|12.84|11.44|12.56|11.16|0
1663355100000|2022-09-16 19:05:00|12.57|11.17|12.46|11.06|12.57|11.17|12.36|10.96|0
1663355400000|2022-09-16 19:10:00|12.48|11.08|12.79|11.39|12.83|11.43|12.47|11.07|0
1663355700000|2022-09-16 19:15:00|12.78|11.38|12.83|11.43|12.89|11.49|12.65|11.25|0
1663356000000|2022-09-16 19:20:00|12.81|11.41|12.66|11.26|12.83|11.43|12.4|11|0
1663356300000|2022-09-16 19:25:00|12.65|11.25|12.81|11.41|12.9|11.5|12.58|11.18|0
1663356600000|2022-09-16 19:30:00|12.8|11.4|12.86|11.46|13.06|11.66|12.67|11.27|0
1663356900000|2022-09-16 19:35:00|12.88|11.48|12.54|11.14|12.93|11.53|12.54|11.14|0
1663357200000|2022-09-16 19:40:00|12.5|11.1|12.46|11.06|12.62|11.22|12.41|11.01|0
1663357500000|2022-09-16 19:45:00|12.45|11.05|12.54|11.14|12.78|11.38|12.45|11.05|0
1663357800000|2022-09-16 19:50:00|12.62|11.22|12.69|11.29|12.78|11.38|12.34|10.94|0
1663358100000|2022-09-16 19:55:00|12.73|11.33|12.71|11.31|12.73|11.33|12.52|11.12|0
1663358400000|2022-09-16 20:00:00|12.78|11.38|12.61|11.21|12.78|11.38|12.6|11.2|0
1663358700000|2022-09-16 20:05:00|12.62|11.22|12.49|11.09|12.66|11.26|12.49|11.09|0
1663359000000|2022-09-16 20:10:00|12.5|11.1|12.54|11.14|12.58|11.18|12.48|11.08|0
1663547400000|2022-09-19 00:30:00|12.18|10.38|12.15|10.35|12.23|10.43|12.15|10.35|0
1663547700000|2022-09-19 00:35:00|12.16|10.36|12.2|10.4|12.2|10.4|12.14|10.34|0
1663548000000|2022-09-19 00:40:00|12.22|10.42|12.15|10.35|12.22|10.42|12.12|10.32|0
1663548300000|2022-09-19 00:45:00|12.16|10.36|12.18|10.38|12.18|10.38|12.14|10.34|0
1663548600000|2022-09-19 00:50:00|12.17|10.37|12.21|10.41|12.23|10.43|12.16|10.36|0
1663548900000|2022-09-19 00:55:00|12.2|10.4|12.22|10.42|12.23|10.43|12.19|10.39|0
1663549200000|2022-09-19 01:00:00|12.23|10.43|12.19|10.39|12.26|10.46|12.19|10.39|0
1663549500000|2022-09-19 01:05:00|12.18|10.38|12.16|10.36|12.19|10.39|12.14|10.34|0
1663549800000|2022-09-19 01:10:00|12.17|10.37|12.17|10.37|12.18|10.38|12.13|10.33|0
1663550100000|2022-09-19 01:15:00|12.18|10.38|12.21|10.41|12.22|10.42|12.16|10.36|0
1663550400000|2022-09-19 01:20:00|12.22|10.42|12.27|10.47|12.28|10.48|12.18|10.38|0
1663550700000|2022-09-19 01:25:00|12.28|10.48|12.25|10.45|12.32|10.52|12.24|10.44|0
1663551000000|2022-09-19 01:30:00|12.24|10.44|12.32|10.52|12.33|10.53|12.22|10.42|0
1663551300000|2022-09-19 01:35:00|12.31|10.51|12.34|10.54|12.37|10.57|12.31|10.51|0
1663551600000|2022-09-19 01:40:00|12.33|10.53|12.24|10.44|12.33|10.53|12.21|10.41|0
1663551900000|2022-09-19 01:45:00|12.23|10.43|12.19|10.39|12.24|10.44|12.19|10.39|0
1663552200000|2022-09-19 01:50:00|12.18|10.38|12.2|10.4|12.21|10.41|12.17|10.37|0
1663552500000|2022-09-19 01:55:00|12.21|10.41|12.2|10.4|12.24|10.44|12.19|10.39|0
1663552800000|2022-09-19 02:00:00|12.19|10.39|12.25|10.45|12.25|10.45|12.19|10.39|0
1663553100000|2022-09-19 02:05:00|12.24|10.44|12.29|10.49|12.3|10.5|12.24|10.44|0
1663553400000|2022-09-19 02:10:00|12.3|10.5|12.43|10.63|12.43|10.63|12.28|10.48|0
1663553700000|2022-09-19 02:15:00|12.44|10.64|12.65|10.85|12.68|10.88|12.42|10.62|0
1663554000000|2022-09-19 02:20:00|12.67|10.87|12.71|10.91|12.72|10.92|12.66|10.86|0
1663554300000|2022-09-19 02:25:00|12.72|10.92|12.83|11.03|12.96|11.16|12.69|10.89|0
1663554600000|2022-09-19 02:30:00|12.81|11.01|12.97|11.17|13.1|11.3|12.81|11.01|0
1663554900000|2022-09-19 02:35:00|12.95|11.15|12.95|11.15|12.97|11.17|12.92|11.12|0
1663555200000|2022-09-19 02:40:00|12.94|11.14|12.94|11.14|12.97|11.17|12.91|11.11|0
1663555500000|2022-09-19 02:45:00|12.93|11.13|12.85|11.05|12.93|11.13|12.85|11.05|0
1663555800000|2022-09-19 02:50:00|12.86|11.06|12.83|11.03|12.87|11.07|12.82|11.02|0
1663556100000|2022-09-19 02:55:00|12.82|11.02|12.83|11.03|12.87|11.07|12.82|11.02|0
1663556400000|2022-09-19 03:00:00|12.85|11.05|12.9|11.1|12.91|11.11|12.84|11.04|0
1663556700000|2022-09-19 03:05:00|12.88|11.08|12.92|11.12|12.96|11.16|12.88|11.08|0
1663557000000|2022-09-19 03:10:00|12.91|11.11|12.84|11.04|12.91|11.11|12.83|11.03|0
1663557300000|2022-09-19 03:15:00|12.83|11.03|12.81|11.01|12.83|11.03|12.8|11|0
1663557600000|2022-09-19 03:20:00|12.8|11|12.8|11|12.84|11.04|12.8|11|0
1663557900000|2022-09-19 03:25:00|12.79|10.99|12.78|10.98|12.8|11|12.75|10.95|0
1663558200000|2022-09-19 03:30:00|12.83|11.03|12.82|11.02|12.87|11.07|12.81|11.01|0
1663558500000|2022-09-19 03:35:00|12.81|11.01|12.81|11.01|12.82|11.02|12.8|11|0
1663558800000|2022-09-19 03:40:00|12.82|11.02|12.86|11.06|12.87|11.07|12.8|11|0
1663559100000|2022-09-19 03:45:00|12.87|11.07|12.82|11.02|12.87|11.07|12.8|11|0
1663559400000|2022-09-19 03:50:00|12.81|11.01|12.85|11.05|12.85|11.05|12.81|11.01|0
1663559700000|2022-09-19 03:55:00|12.84|11.04|12.82|11.02|12.85|11.05|12.81|11.01|0
1663560000000|2022-09-19 04:00:00|12.81|11.01|12.77|10.97|12.82|11.02|12.76|10.96|0
1663560300000|2022-09-19 04:05:00|12.78|10.98|12.84|11.04|12.85|11.05|12.77|10.97|0
1663560600000|2022-09-19 04:10:00|12.85|11.05|12.9|11.1|12.91|11.11|12.84|11.04|0
1663560900000|2022-09-19 04:15:00|12.89|11.09|12.83|11.03|12.89|11.09|12.81|11.01|0
1663561200000|2022-09-19 04:20:00|12.82|11.02|12.79|10.99|12.82|11.02|12.78|10.98|0
1663561500000|2022-09-19 04:25:00|12.78|10.98|12.82|11.02|12.84|11.04|12.78|10.98|0
1663561800000|2022-09-19 04:30:00|12.81|11.01|12.79|10.99|12.82|11.02|12.77|10.97|0
1663562100000|2022-09-19 04:35:00|12.77|10.97|12.79|10.99|12.79|10.99|12.75|10.95|0
1663562400000|2022-09-19 04:40:00|12.78|10.98|12.79|10.99|12.81|11.01|12.78|10.98|0
1663562700000|2022-09-19 04:45:00|12.8|11|12.8|11|12.82|11.02|12.77|10.97|0
1663563000000|2022-09-19 04:50:00|12.79|10.99|12.79|10.99|12.81|11.01|12.77|10.97|0
1663563300000|2022-09-19 04:55:00|12.8|11|12.78|10.98|12.8|11|12.76|10.96|0
1663563600000|2022-09-19 05:00:00|12.79|10.99|12.81|11.01|12.83|11.03|12.79|10.99|0
1663563900000|2022-09-19 05:05:00|12.8|11|12.79|10.99|12.81|11.01|12.76|10.96|0
1663564200000|2022-09-19 05:10:00|12.78|10.98|12.76|10.96|12.84|11.04|12.75|10.95|0
1663564500000|2022-09-19 05:15:00|12.75|10.95|12.72|10.92|12.76|10.96|12.7|10.9|0
1663564800000|2022-09-19 05:20:00|12.69|10.89|12.71|10.91|12.74|10.94|12.69|10.89|0
1663565100000|2022-09-19 05:25:00|12.7|10.9|12.51|10.71|12.76|10.96|12.42|10.62|0
1663565400000|2022-09-19 05:30:00|12.5|10.7|12.5|10.7|12.53|10.73|12.47|10.67|0
1663565700000|2022-09-19 05:35:00|12.51|10.71|12.55|10.75|12.57|10.77|12.49|10.69|0
1663566000000|2022-09-19 05:40:00|12.54|10.74|12.54|10.74|12.59|10.79|12.51|10.71|0
1663566300000|2022-09-19 05:45:00|12.55|10.75|12.54|10.74|12.58|10.78|12.51|10.71|0
1663566600000|2022-09-19 05:50:00|12.53|10.73|12.61|10.81|12.61|10.81|12.53|10.73|0
1663566900000|2022-09-19 05:55:00|12.62|10.82|12.75|10.95|12.75|10.95|12.59|10.79|0
1663567200000|2022-09-19 06:00:00|12.78|10.98|12.86|11.06|12.9|11.1|12.75|10.95|0
1663567500000|2022-09-19 06:05:00|12.87|11.07|12.91|11.11|12.97|11.17|12.83|11.03|0
1663567800000|2022-09-19 06:10:00|12.92|11.12|13.05|11.25|13.06|11.26|12.91|11.11|0
1663568100000|2022-09-19 06:15:00|13.06|11.26|12.86|11.06|13.06|11.26|12.85|11.05|0
1663568400000|2022-09-19 06:20:00|12.85|11.05|12.8|11|12.88|11.08|12.79|10.99|0
1663568700000|2022-09-19 06:25:00|12.79|10.99|12.81|11.01|12.81|11.01|12.74|10.94|0
1663569000000|2022-09-19 06:30:00|12.8|11|12.72|10.92|12.86|11.06|12.72|10.92|0
1663569300000|2022-09-19 06:35:00|12.73|10.93|12.78|10.98|12.81|11.01|12.71|10.91|0
1663569600000|2022-09-19 06:40:00|12.77|10.97|12.87|11.07|12.87|11.07|12.77|10.97|0
1663569900000|2022-09-19 06:45:00|12.86|11.06|12.81|11.01|12.9|11.1|12.81|11.01|0
1663570200000|2022-09-19 06:50:00|12.8|11|12.79|10.99|12.82|11.02|12.76|10.96|0
1663570500000|2022-09-19 06:55:00|12.78|10.98|12.76|10.96|12.85|11.05|12.76|10.96|0
1663570800000|2022-09-19 07:00:00|12.78|10.98|13.05|11.25|13.05|11.25|12.78|10.98|0
1663571100000|2022-09-19 07:05:00|12.83|11.43|12.91|11.51|13.05|11.65|12.83|11.43|0
1663571400000|2022-09-19 07:10:00|12.9|11.5|12.86|11.46|12.91|11.51|12.82|11.42|0
1663571700000|2022-09-19 07:15:00|12.89|11.49|12.78|11.38|12.93|11.53|12.76|11.36|0
1663572000000|2022-09-19 07:20:00|12.79|11.39|12.92|11.52|12.94|11.54|12.79|11.39|0
1663572300000|2022-09-19 07:25:00|12.94|11.54|12.95|11.55|13.03|11.63|12.93|11.53|0
1663572600000|2022-09-19 07:30:00|12.94|11.54|12.97|11.57|13.04|11.64|12.92|11.52|0
1663572900000|2022-09-19 07:35:00|12.99|11.59|12.9|11.5|12.99|11.59|12.89|11.49|0
1663573200000|2022-09-19 07:40:00|12.89|11.49|12.86|11.46|12.91|11.51|12.79|11.39|0
1663573500000|2022-09-19 07:45:00|12.84|11.44|12.83|11.43|12.86|11.46|12.78|11.38|0
1663573800000|2022-09-19 07:50:00|12.85|11.45|12.88|11.48|12.94|11.54|12.77|11.37|0
1663574100000|2022-09-19 07:55:00|12.87|11.47|13.01|11.61|13.03|11.63|12.86|11.46|0
1663574400000|2022-09-19 08:00:00|13|11.6|12.95|11.55|13.09|11.69|12.94|11.54|0
1663574700000|2022-09-19 08:05:00|12.94|11.54|12.83|11.43|12.97|11.57|12.8|11.4|0
1663575000000|2022-09-19 08:10:00|12.85|11.45|12.79|11.39|12.86|11.46|12.76|11.36|0
1663575300000|2022-09-19 08:15:00|12.78|11.38|12.84|11.44|12.84|11.44|12.75|11.35|0
1663575600000|2022-09-19 08:20:00|12.83|11.43|12.84|11.44|12.86|11.46|12.82|11.42|0
1663575900000|2022-09-19 08:25:00|12.83|11.43|12.79|11.39|12.83|11.43|12.72|11.32|0
1663576200000|2022-09-19 08:30:00|12.78|11.38|12.81|11.41|12.85|11.45|12.76|11.36|0
1663576500000|2022-09-19 08:35:00|12.82|11.42|12.9|11.5|12.9|11.5|12.81|11.41|0
1663576800000|2022-09-19 08:40:00|12.91|11.51|12.93|11.53|12.95|11.55|12.9|11.5|0
1663577100000|2022-09-19 08:45:00|12.92|11.52|12.98|11.58|13.05|11.65|12.92|11.52|0
1663577400000|2022-09-19 08:50:00|13|11.6|13.03|11.63|13.03|11.63|12.94|11.54|0
1663577700000|2022-09-19 08:55:00|13.02|11.62|13.17|11.77|13.2|11.8|13.02|11.62|0
1663578000000|2022-09-19 09:00:00|13.18|11.78|13.06|11.66|13.18|11.78|13.06|11.66|0
1663578300000|2022-09-19 09:05:00|13.07|11.67|13.05|11.65|13.13|11.73|13|11.6|0
1663578600000|2022-09-19 09:10:00|13.04|11.64|12.74|11.34|13.08|11.68|12.7|11.3|0
1663578900000|2022-09-19 09:15:00|12.72|11.32|12.92|11.52|12.94|11.54|12.71|11.31|0
1663579200000|2022-09-19 09:20:00|12.91|11.51|12.85|11.45|12.94|11.54|12.84|11.44|0
1663579500000|2022-09-19 09:25:00|12.84|11.44|13.04|11.64|13.05|11.65|12.79|11.39|0
1663579800000|2022-09-19 09:30:00|13.06|11.66|13.15|11.75|13.19|11.79|13.05|11.65|0
1663580100000|2022-09-19 09:35:00|13.13|11.73|12.59|11.19|13.14|11.74|12.08|10.68|0
1663580400000|2022-09-19 09:40:00|12.58|11.18|12.68|11.28|12.68|11.28|12.54|11.14|0
1663580700000|2022-09-19 09:45:00|12.66|11.26|12.64|11.24|12.67|11.27|12.61|11.21|0
1663581000000|2022-09-19 09:50:00|12.63|11.23|12.58|11.18|12.64|11.24|12.53|11.13|0
1663581300000|2022-09-19 09:55:00|12.57|11.17|12.56|11.16|12.6|11.2|12.51|11.11|0
1663581600000|2022-09-19 10:00:00|12.57|11.17|12.68|11.28|12.69|11.29|12.52|11.12|0
1663581900000|2022-09-19 10:05:00|12.69|11.29|12.77|11.37|12.81|11.41|12.67|11.27|0
1663582200000|2022-09-19 10:10:00|12.78|11.38|12.79|11.39|12.79|11.39|12.71|11.31|0
1663582500000|2022-09-19 10:15:00|12.8|11.4|12.75|11.35|12.84|11.44|12.75|11.35|0
1663582800000|2022-09-19 10:20:00|12.76|11.36|12.64|11.24|12.77|11.37|12.62|11.22|0
1663583100000|2022-09-19 10:25:00|12.65|11.25|12.62|11.22|12.65|11.25|12.59|11.19|0
1663583400000|2022-09-19 10:30:00|12.61|11.21|12.56|11.16|12.64|11.24|12.53|11.13|0
1663583700000|2022-09-19 10:35:00|12.55|11.15|12.6|11.2|12.6|11.2|12.51|11.11|0
1663584000000|2022-09-19 10:40:00|12.59|11.19|12.54|11.14|12.61|11.21|12.53|11.13|0
1663584300000|2022-09-19 10:45:00|12.52|11.12|12.43|11.03|12.54|11.14|12.43|11.03|0
1663584600000|2022-09-19 10:50:00|12.44|11.04|12.5|11.1|12.5|11.1|12.42|11.02|0
1663584900000|2022-09-19 10:55:00|12.49|11.09|12.43|11.03|12.51|11.11|12.43|11.03|0
1663585200000|2022-09-19 11:00:00|12.42|11.02|12.38|10.98|12.42|11.02|12.34|10.94|0
1663585500000|2022-09-19 11:05:00|12.39|10.99|12.32|10.92|12.39|10.99|12.26|10.86|0
1663585800000|2022-09-19 11:10:00|12.33|10.93|12.32|10.92|12.38|10.98|12.29|10.89|0
1663586100000|2022-09-19 11:15:00|12.31|10.91|12.36|10.96|12.36|10.96|12.27|10.87|0
1663586400000|2022-09-19 11:20:00|12.35|10.95|12.48|11.08|12.48|11.08|12.34|10.94|0
1663586700000|2022-09-19 11:25:00|12.49|11.09|12.69|11.29|12.69|11.29|12.42|11.02|0
1663587000000|2022-09-19 11:30:00|12.68|11.28|12.62|11.22|12.69|11.29|12.62|11.22|0
1663587300000|2022-09-19 11:35:00|12.63|11.23|12.55|11.15|12.63|11.23|12.53|11.13|0
1663587600000|2022-09-19 11:40:00|12.56|11.16|12.65|11.25|12.66|11.26|12.52|11.12|0
1663587900000|2022-09-19 11:45:00|12.64|11.24|12.66|11.26|12.67|11.27|12.59|11.19|0
1663588200000|2022-09-19 11:50:00|12.67|11.27|12.57|11.17|12.67|11.27|12.56|11.16|0
1663588500000|2022-09-19 11:55:00|12.56|11.16|12.77|11.37|12.79|11.39|12.56|11.16|0
1663588800000|2022-09-19 12:00:00|12.76|11.36|12.68|11.28|12.78|11.38|12.65|11.25|0
1663589100000|2022-09-19 12:05:00|12.67|11.27|12.52|11.12|12.67|11.27|12.49|11.09|0
1663589400000|2022-09-19 12:10:00|12.53|11.13|12.59|11.19|12.62|11.22|12.47|11.07|0
1663589700000|2022-09-19 12:15:00|12.6|11.2|12.71|11.31|12.72|11.32|12.59|11.19|0
1663590000000|2022-09-19 12:20:00|12.69|11.29|12.64|11.24|12.71|11.31|12.62|11.22|0
1663590300000|2022-09-19 12:25:00|12.63|11.23|12.58|11.18|12.65|11.25|12.52|11.12|0
1663590600000|2022-09-19 12:30:00|12.59|11.19|12.58|11.18|12.64|11.24|12.52|11.12|0
1663590900000|2022-09-19 12:35:00|12.6|11.2|12.39|10.99|12.62|11.22|12.39|10.99|0
1663591200000|2022-09-19 12:40:00|12.4|11|12.24|10.84|12.4|11|12.23|10.83|0
1663591500000|2022-09-19 12:45:00|12.23|10.83|12.13|10.73|12.24|10.84|12.13|10.73|0
1663591800000|2022-09-19 12:50:00|12.15|10.75|12.15|10.75|12.17|10.77|12.06|10.66|0
1663592100000|2022-09-19 12:55:00|12.14|10.74|12.21|10.81|12.22|10.82|12.11|10.71|0
1663592400000|2022-09-19 13:00:00|12.2|10.8|12.2|10.8|12.26|10.86|12.15|10.75|0
1663592700000|2022-09-19 13:05:00|12.19|10.79|12.24|10.84|12.29|10.89|12.15|10.75|0
1663593000000|2022-09-19 13:10:00|12.23|10.83|12.2|10.8|12.28|10.88|12.2|10.8|0
1663593300000|2022-09-19 13:15:00|12.21|10.81|12.29|10.89|12.3|10.9|12.18|10.78|0
1663593600000|2022-09-19 13:20:00|12.3|10.9|12.38|10.98|12.43|11.03|12.3|10.9|0
1663593900000|2022-09-19 13:25:00|12.39|10.99|12.49|11.09|12.53|11.13|12.38|10.98|0
1663594200000|2022-09-19 13:30:00|12.52|11.12|12.08|10.68|12.53|11.13|12.03|10.63|0
1663594500000|2022-09-19 13:35:00|12.05|10.65|12.06|10.66|12.17|10.77|12.01|10.61|0
1663594800000|2022-09-19 13:40:00|12.04|10.64|11.79|10.39|12.04|10.64|11.71|10.31|0
1663595100000|2022-09-19 13:45:00|11.76|10.36|11.84|10.44|12.08|10.68|11.61|10.21|0
1663595400000|2022-09-19 13:50:00|11.81|10.41|11.68|10.28|11.83|10.43|11.5|10.1|0
1663595700000|2022-09-19 13:55:00|11.66|10.26|11.7|10.3|11.79|10.39|11.58|10.18|0
1663596000000|2022-09-19 14:00:00|11.69|10.29|11.92|10.52|11.96|10.56|11.69|10.29|0
1663596300000|2022-09-19 14:05:00|11.89|10.49|11.8|10.4|11.92|10.52|11.66|10.26|0
1663596600000|2022-09-19 14:10:00|11.82|10.42|11.5|10.1|11.83|10.43|11.34|9.94|0
1663596900000|2022-09-19 14:15:00|11.52|10.12|11.7|10.3|11.71|10.31|11.46|10.06|0
1663597200000|2022-09-19 14:20:00|11.71|10.31|11.61|10.21|11.83|10.43|11.61|10.21|0
1663597500000|2022-09-19 14:25:00|11.6|10.2|11.39|9.99|11.6|10.2|11.39|9.99|0
1663597800000|2022-09-19 14:30:00|11.4|10|11.45|10.05|11.55|10.15|11.32|9.92|0
1663598100000|2022-09-19 14:35:00|11.42|10.02|11.4|10|11.85|10.45|11.15|9.75|0
1663598400000|2022-09-19 14:40:00|11.39|9.99|11.23|9.83|11.41|10.01|11.19|9.79|0
1663598700000|2022-09-19 14:45:00|11.22|9.82|11.29|9.89|11.32|9.92|11.13|9.73|0
1663599000000|2022-09-19 14:50:00|11.31|9.91|11.48|10.08|11.48|10.08|11.29|9.89|0
1663599300000|2022-09-19 14:55:00|11.47|10.07|11.43|10.03|11.52|10.12|11.36|9.96|0
1663599600000|2022-09-19 15:00:00|11.41|10.01|11.33|9.93|11.48|10.08|11.2|9.8|0
1663599900000|2022-09-19 15:05:00|11.35|9.95|11.35|9.95|11.39|9.99|11.25|9.85|0
1663600200000|2022-09-19 15:10:00|11.33|9.93|11.43|10.03|11.47|10.07|11.26|9.86|0
1663600500000|2022-09-19 15:15:00|11.44|10.04|11.38|9.98|11.48|10.08|11.16|9.76|0
1663600800000|2022-09-19 15:20:00|11.37|9.97|11.58|10.18|11.58|10.18|11.37|9.97|0
1663601100000|2022-09-19 15:25:00|11.59|10.19|11.65|10.25|11.74|10.34|11.45|10.05|0
1663601400000|2022-09-19 15:30:00|11.66|10.26|11.74|10.34|11.82|10.42|11.64|10.24|0
1663601700000|2022-09-19 15:35:00|11.76|10.36|11.92|10.52|11.99|10.59|11.75|10.35|0
1663602000000|2022-09-19 15:40:00|11.96|10.56|11.85|10.45|11.96|10.56|11.8|10.4|0
1663602300000|2022-09-19 15:45:00|11.84|10.44|11.71|10.31|11.85|10.45|11.69|10.29|0
1663602600000|2022-09-19 15:50:00|11.72|10.32|11.72|10.32|11.79|10.39|11.63|10.23|0
1663602900000|2022-09-19 15:55:00|11.69|10.29|11.73|10.33|11.84|10.44|11.66|10.26|0
1663603200000|2022-09-19 16:00:00|11.72|10.32|11.73|10.33|11.73|10.33|11.57|10.17|0
1663603500000|2022-09-19 16:05:00|11.74|10.34|11.63|10.23|11.94|10.54|11.56|10.16|0
1663603800000|2022-09-19 16:10:00|11.64|10.24|11.64|10.24|11.65|10.25|11.54|10.14|0
1663604100000|2022-09-19 16:15:00|11.63|10.23|11.58|10.18|11.72|10.32|11.53|10.13|0
1663604400000|2022-09-19 16:20:00|11.61|10.21|11.62|10.22|11.73|10.33|11.57|10.17|0
1663604700000|2022-09-19 16:25:00|11.63|10.23|11.7|10.3|11.8|10.4|11.6|10.2|0
1663605000000|2022-09-19 16:30:00|11.72|10.32|11.55|10.15|11.73|10.33|11.55|10.15|0
1663605300000|2022-09-19 16:35:00|11.54|10.14|11.23|9.83|11.58|10.18|11.16|9.76|0
1663605600000|2022-09-19 16:40:00|11.22|9.82|11.19|9.79|11.34|9.94|11.18|9.78|0
1663605900000|2022-09-19 16:45:00|11.18|9.78|11.26|9.86|11.28|9.88|11.17|9.77|0
1663606200000|2022-09-19 16:50:00|11.25|9.85|11.06|9.66|11.25|9.85|11.06|9.66|0
1663606500000|2022-09-19 16:55:00|11.04|9.64|11.05|9.65|11.11|9.71|10.99|9.59|0
1663606800000|2022-09-19 17:00:00|11.04|9.64|11.12|9.72|11.13|9.73|11.01|9.61|0
1663607100000|2022-09-19 17:05:00|11.13|9.73|11.1|9.7|11.19|9.79|11.06|9.66|0
1663607400000|2022-09-19 17:10:00|11.08|9.68|11.25|9.85|11.29|9.89|11.08|9.68|0
1663607700000|2022-09-19 17:15:00|11.26|9.86|11.24|9.84|11.35|9.95|11.24|9.84|0
1663608000000|2022-09-19 17:20:00|11.22|9.82|11.12|9.72|11.28|9.88|11.12|9.72|0
1663608300000|2022-09-19 17:25:00|11.13|9.73|11.07|9.67|11.16|9.76|10.99|9.59|0
1663608600000|2022-09-19 17:30:00|11.06|9.66|11.31|9.91|11.31|9.91|11.06|9.66|0
1663608900000|2022-09-19 17:35:00|11.3|9.9|11.29|9.89|11.41|10.01|11.25|9.85|0
1663609200000|2022-09-19 17:40:00|11.28|9.88|11.23|9.83|11.32|9.92|11.2|9.8|0
1663609500000|2022-09-19 17:45:00|11.24|9.84|11.2|9.8|11.24|9.84|11.08|9.68|0
1663609800000|2022-09-19 17:50:00|11.22|9.82|11.23|9.83|11.29|9.89|11.15|9.75|0
1663610100000|2022-09-19 17:55:00|11.25|9.85|11.27|9.87|11.31|9.91|11.16|9.76|0
1663610400000|2022-09-19 18:00:00|11.25|9.85|11.35|9.95|11.37|9.97|11.2|9.8|0
1663610700000|2022-09-19 18:05:00|11.34|9.94|11.27|9.87|11.41|10.01|11.24|9.84|0
1663611000000|2022-09-19 18:10:00|11.28|9.88|11.39|9.99|11.39|9.99|11.25|9.85|0
1663611300000|2022-09-19 18:15:00|11.41|10.01|11.32|9.92|11.41|10.01|11.2|9.8|0
1663611600000|2022-09-19 18:20:00|11.31|9.91|11.49|10.09|11.5|10.1|11.25|9.85|0
1663611900000|2022-09-19 18:25:00|11.5|10.1|11.34|9.94|11.5|10.1|11.3|9.9|0
1663612200000|2022-09-19 18:30:00|11.35|9.95|11.22|9.82|11.35|9.95|11.22|9.82|0
1663612500000|2022-09-19 18:35:00|11.23|9.83|11.13|9.73|11.31|9.91|11.11|9.71|0
1663612800000|2022-09-19 18:40:00|11.14|9.74|11.28|9.88|11.29|9.89|11.14|9.74|0
1663613100000|2022-09-19 18:45:00|11.3|9.9|11.34|9.94|11.37|9.97|11.26|9.86|0
1663613400000|2022-09-19 18:50:00|11.35|9.95|11.19|9.79|11.35|9.95|11.15|9.75|0
1663613700000|2022-09-19 18:55:00|11.2|9.8|11.12|9.72|11.2|9.8|11.1|9.7|0
1663614000000|2022-09-19 19:00:00|11.1|9.7|10.77|9.37|11.12|9.72|10.74|9.34|0
1663614300000|2022-09-19 19:05:00|10.78|9.38|10.77|9.37|10.82|9.42|10.73|9.33|0
1663614600000|2022-09-19 19:10:00|10.76|9.36|10.53|9.13|10.81|9.41|10.39|8.99|0
1663614900000|2022-09-19 19:15:00|10.5|9.1|10.59|9.19|10.62|9.22|10.47|9.07|0
1663615200000|2022-09-19 19:20:00|10.6|9.2|10.52|9.12|10.67|9.27|10.49|9.09|0
1663615500000|2022-09-19 19:25:00|10.5|9.1|10.44|9.04|10.51|9.11|10.34|8.94|0
1663615800000|2022-09-19 19:30:00|10.39|8.99|10.37|8.97|10.44|9.04|10.3|8.9|0
1663616100000|2022-09-19 19:35:00|10.4|9|10.79|9.39|10.93|9.53|10.33|8.93|0
1663616400000|2022-09-19 19:40:00|10.81|9.41|10.8|9.4|10.84|9.44|10.74|9.34|0
1663616700000|2022-09-19 19:45:00|10.79|9.39|10.85|9.45|10.92|9.52|10.73|9.33|0
1663617000000|2022-09-19 19:50:00|10.87|9.47|10.79|9.39|11.05|9.65|10.79|9.39|0
1663617300000|2022-09-19 19:55:00|10.81|9.41|10.72|9.32|10.9|9.5|10.72|9.32|0
1663617600000|2022-09-19 20:00:00|10.75|9.35|10.6|9.2|10.75|9.35|10.45|9.05|0
1663617900000|2022-09-19 20:05:00|10.59|9.19|10.58|9.18|10.76|9.36|10.49|9.09|0
1663618200000|2022-09-19 20:10:00|10.57|9.17|10.56|9.16|10.59|9.19|10.53|9.13|0
1663618500000|2022-09-19 20:15:00|10.76|8.96|10.8|9|10.81|9.01|10.75|8.95|0
1663618800000|2022-09-19 20:20:00|10.81|9.01|10.82|9.02|10.84|9.04|10.81|9.01|0
1663619100000|2022-09-19 20:25:00|10.8|9|10.75|8.95|10.81|9.01|10.75|8.95|0
1663619400000|2022-09-19 20:30:00|10.76|8.96|10.7|8.9|10.77|8.97|10.7|8.9|0
1663619700000|2022-09-19 20:35:00|10.69|8.89|10.64|8.84|10.69|8.89|10.64|8.84|0
1663620000000|2022-09-19 20:40:00|10.65|8.85|10.61|8.81|10.65|8.85|10.6|8.8|0
1663620300000|2022-09-19 20:45:00|10.62|8.82|10.62|8.82|10.63|8.83|10.61|8.81|0
1663620600000|2022-09-19 20:50:00|10.61|8.81|10.6|8.8|10.63|8.83|10.6|8.8|0
1663620900000|2022-09-19 20:55:00|10.61|8.81|10.64|8.84|10.65|8.85|10.59|8.79|0
1663621200000|2022-09-19 21:00:00|10.63|8.83|10.64|8.84|10.65|8.85|10.63|8.83|0
1663621500000|2022-09-19 21:05:00|10.65|8.85|10.65|8.85|10.65|8.85|10.64|8.84|0
1663621800000|2022-09-19 21:10:00|10.64|8.84|10.63|8.83|10.65|8.85|10.62|8.82|0
1663622100000|2022-09-19 21:15:00|10.62|8.82|10.62|8.82|10.63|8.83|10.62|8.82|0
1663622400000|2022-09-19 21:20:00|10.63|8.83|10.62|8.82|10.63|8.83|10.62|8.82|0
1663622700000|2022-09-19 21:25:00|10.61|8.81|10.61|8.81|10.62|8.82|10.61|8.81|0
1663623000000|2022-09-19 21:30:00|10.62|8.82|10.62|8.82|10.62|8.82|10.61|8.81|0
1663623600000|2022-09-19 21:40:00|10.61|8.81|10.61|8.81|10.61|8.81|10.61|8.81|0
1663623900000|2022-09-19 21:45:00|10.62|8.82|10.61|8.81|10.62|8.82|10.61|8.81|0
1663624500000|2022-09-19 21:55:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1663624800000|2022-09-19 22:00:00|10.62|8.82|10.64|8.84|10.66|8.86|10.62|8.82|0
1663625100000|2022-09-19 22:05:00|10.63|8.83|10.63|8.83|10.67|8.87|10.62|8.82|0
1663625400000|2022-09-19 22:10:00|10.62|8.82|10.59|8.79|10.62|8.82|10.58|8.78|0
1663625700000|2022-09-19 22:15:00|10.6|8.8|10.55|8.75|10.6|8.8|10.54|8.74|0
1663626000000|2022-09-19 22:20:00|10.54|8.74|10.51|8.71|10.55|8.75|10.47|8.67|0
1663626300000|2022-09-19 22:25:00|10.52|8.72|10.56|8.76|10.56|8.76|10.52|8.72|0
1663626600000|2022-09-19 22:30:00|10.55|8.75|10.58|8.78|10.58|8.78|10.53|8.73|0
1663626900000|2022-09-19 22:35:00|10.57|8.77|10.54|8.74|10.57|8.77|10.54|8.74|0
1663627200000|2022-09-19 22:40:00|10.55|8.75|10.55|8.75|10.56|8.76|10.53|8.73|0
1663627500000|2022-09-19 22:45:00|10.54|8.74|10.53|8.73|10.55|8.75|10.51|8.71|0
1663627800000|2022-09-19 22:50:00|10.52|8.72|10.53|8.73|10.55|8.75|10.52|8.72|0
1663628100000|2022-09-19 22:55:00|10.54|8.74|10.57|8.77|10.58|8.78|10.53|8.73|0
1663628400000|2022-09-19 23:00:00|10.56|8.76|10.55|8.75|10.58|8.78|10.55|8.75|0
1663628700000|2022-09-19 23:05:00|10.56|8.76|10.58|8.78|10.58|8.78|10.56|8.76|0
1663629000000|2022-09-19 23:10:00|10.59|8.79|10.57|8.77|10.6|8.8|10.56|8.76|0
1663629300000|2022-09-19 23:15:00|10.56|8.76|10.56|8.76|10.57|8.77|10.52|8.72|0
1663629600000|2022-09-19 23:20:00|10.57|8.77|10.53|8.73|10.57|8.77|10.52|8.72|0
1663629900000|2022-09-19 23:25:00|10.54|8.74|10.52|8.72|10.54|8.74|10.52|8.72|0
1663630200000|2022-09-19 23:30:00|10.5|8.7|10.47|8.67|10.5|8.7|10.41|8.61|0
1663630500000|2022-09-19 23:35:00|10.46|8.66|10.49|8.69|10.49|8.69|10.44|8.64|0
1663630800000|2022-09-19 23:40:00|10.48|8.68|10.49|8.69|10.51|8.71|10.47|8.67|0
1663631100000|2022-09-19 23:45:00|10.48|8.68|10.43|8.63|10.49|8.69|10.43|8.63|0
1663631400000|2022-09-19 23:50:00|10.42|8.62|10.39|8.59|10.42|8.62|10.37|8.57|0
1663631700000|2022-09-19 23:55:00|10.4|8.6|10.36|8.56|10.41|8.61|10.36|8.56|0
1663632000000|2022-09-20 00:00:00|10.37|8.57|10.31|8.51|10.39|8.59|10.3|8.5|0
1663632300000|2022-09-20 00:05:00|10.3|8.5|10.3|8.5|10.31|8.51|10.27|8.47|0
1663632600000|2022-09-20 00:10:00|10.29|8.49|10.29|8.49|10.35|8.55|10.29|8.49|0
1663632900000|2022-09-20 00:15:00|10.28|8.48|10.31|8.51|10.34|8.54|10.28|8.48|0
1663633200000|2022-09-20 00:20:00|10.32|8.52|10.31|8.51|10.35|8.55|10.3|8.5|0
1663633500000|2022-09-20 00:25:00|10.32|8.52|10.36|8.56|10.36|8.56|10.31|8.51|0
1663633800000|2022-09-20 00:30:00|10.35|8.55|10.4|8.6|10.41|8.61|10.34|8.54|0
1663634100000|2022-09-20 00:35:00|10.41|8.61|10.43|8.63|10.46|8.66|10.41|8.61|0
1663634400000|2022-09-20 00:40:00|10.44|8.64|10.52|8.72|10.53|8.73|10.43|8.63|0
1663634700000|2022-09-20 00:45:00|10.51|8.71|10.55|8.75|10.56|8.76|10.5|8.7|0
1663635000000|2022-09-20 00:50:00|10.54|8.74|10.53|8.73|10.57|8.77|10.51|8.71|0
1663635300000|2022-09-20 00:55:00|10.52|8.72|10.51|8.71|10.54|8.74|10.5|8.7|0
1663635600000|2022-09-20 01:00:00|10.52|8.72|10.54|8.74|10.57|8.77|10.51|8.71|0
1663635900000|2022-09-20 01:05:00|10.53|8.73|10.48|8.68|10.54|8.74|10.39|8.59|0
1663636200000|2022-09-20 01:10:00|10.47|8.67|10.51|8.71|10.54|8.74|10.46|8.66|0
1663636500000|2022-09-20 01:15:00|10.52|8.72|10.59|8.79|10.6|8.8|10.51|8.71|0
1663636800000|2022-09-20 01:20:00|10.58|8.78|10.56|8.76|10.61|8.81|10.55|8.75|0
1663637100000|2022-09-20 01:25:00|10.55|8.75|10.56|8.76|10.57|8.77|10.53|8.73|0
1663637400000|2022-09-20 01:30:00|10.55|8.75|10.53|8.73|10.59|8.79|10.53|8.73|0
1663637700000|2022-09-20 01:35:00|10.54|8.74|10.58|8.78|10.59|8.79|10.52|8.72|0
1663638000000|2022-09-20 01:40:00|10.57|8.77|10.56|8.76|10.62|8.82|10.55|8.75|0
1663638300000|2022-09-20 01:45:00|10.57|8.77|10.53|8.73|10.6|8.8|10.53|8.73|0
1663638600000|2022-09-20 01:50:00|10.54|8.74|10.47|8.67|10.54|8.74|10.47|8.67|0
1663638900000|2022-09-20 01:55:00|10.48|8.68|10.5|8.7|10.5|8.7|10.45|8.65|0
1663639200000|2022-09-20 02:00:00|10.51|8.71|10.52|8.72|10.52|8.72|10.48|8.68|0
1663639500000|2022-09-20 02:05:00|10.53|8.73|10.51|8.71|10.55|8.75|10.5|8.7|0
1663639800000|2022-09-20 02:10:00|10.52|8.72|10.49|8.69|10.52|8.72|10.47|8.67|0
1663640100000|2022-09-20 02:15:00|10.48|8.68|10.47|8.67|10.49|8.69|10.46|8.66|0
1663640400000|2022-09-20 02:20:00|10.46|8.66|10.48|8.68|10.48|8.68|10.46|8.66|0
1663640700000|2022-09-20 02:25:00|10.47|8.67|10.44|8.64|10.49|8.69|10.44|8.64|0
1663641000000|2022-09-20 02:30:00|10.45|8.65|10.47|8.67|10.47|8.67|10.43|8.63|0
1663641300000|2022-09-20 02:35:00|10.46|8.66|10.49|8.69|10.49|8.69|10.46|8.66|0
1663641600000|2022-09-20 02:40:00|10.5|8.7|10.5|8.7|10.52|8.72|10.49|8.69|0
1663641900000|2022-09-20 02:45:00|10.51|8.71|10.49|8.69|10.52|8.72|10.47|8.67|0
1663642200000|2022-09-20 02:50:00|10.48|8.68|10.47|8.67|10.5|8.7|10.46|8.66|0
1663642500000|2022-09-20 02:55:00|10.46|8.66|10.45|8.65|10.46|8.66|10.43|8.63|0
1663642800000|2022-09-20 03:00:00|10.44|8.64|10.45|8.65|10.47|8.67|10.44|8.64|0
1663643100000|2022-09-20 03:05:00|10.46|8.66|10.46|8.66|10.47|8.67|10.45|8.65|0
1663643400000|2022-09-20 03:10:00|10.45|8.65|10.43|8.63|10.47|8.67|10.43|8.63|0
1663643700000|2022-09-20 03:15:00|10.44|8.64|10.47|8.67|10.47|8.67|10.41|8.61|0
1663644000000|2022-09-20 03:20:00|10.48|8.68|10.47|8.67|10.48|8.68|10.46|8.66|0
1663644300000|2022-09-20 03:25:00|10.48|8.68|10.46|8.66|10.48|8.68|10.45|8.65|0
1663644600000|2022-09-20 03:30:00|10.45|8.65|10.44|8.64|10.46|8.66|10.42|8.62|0
1663644900000|2022-09-20 03:35:00|10.43|8.63|10.41|8.61|10.45|8.65|10.41|8.61|0
1663645200000|2022-09-20 03:40:00|10.42|8.62|10.41|8.61|10.44|8.64|10.41|8.61|0
1663645500000|2022-09-20 03:45:00|10.4|8.6|10.38|8.58|10.42|8.62|10.38|8.58|0
1663645800000|2022-09-20 03:50:00|10.39|8.59|10.41|8.61|10.41|8.61|10.38|8.58|0
1663646100000|2022-09-20 03:55:00|10.4|8.6|10.39|8.59|10.41|8.61|10.39|8.59|0
1663646400000|2022-09-20 04:00:00|10.38|8.58|10.39|8.59|10.4|8.6|10.38|8.58|0
1663646700000|2022-09-20 04:05:00|10.38|8.58|10.41|8.61|10.41|8.61|10.38|8.58|0
1663647000000|2022-09-20 04:10:00|10.4|8.6|10.39|8.59|10.41|8.61|10.39|8.59|0
1663647300000|2022-09-20 04:15:00|10.38|8.58|10.38|8.58|10.39|8.59|10.36|8.56|0
1663647600000|2022-09-20 04:20:00|10.39|8.59|10.39|8.59|10.41|8.61|10.39|8.59|0
1663647900000|2022-09-20 04:25:00|10.38|8.58|10.4|8.6|10.4|8.6|10.38|8.58|0
1663648200000|2022-09-20 04:30:00|10.39|8.59|10.36|8.56|10.39|8.59|10.36|8.56|0
1663648500000|2022-09-20 04:35:00|10.37|8.57|10.37|8.57|10.38|8.58|10.35|8.55|0
1663648800000|2022-09-20 04:40:00|10.36|8.56|10.36|8.56|10.37|8.57|10.36|8.56|0
1663649100000|2022-09-20 04:45:00|10.35|8.55|10.37|8.57|10.37|8.57|10.35|8.55|0
1663649400000|2022-09-20 04:50:00|10.36|8.56|10.4|8.6|10.4|8.6|10.36|8.56|0
1663649700000|2022-09-20 04:55:00|10.39|8.59|10.38|8.58|10.41|8.61|10.38|8.58|0
1663650000000|2022-09-20 05:00:00|10.39|8.59|10.4|8.6|10.41|8.61|10.38|8.58|0
1663650300000|2022-09-20 05:05:00|10.39|8.59|10.35|8.55|10.4|8.6|10.35|8.55|0
1663650600000|2022-09-20 05:10:00|10.36|8.56|10.38|8.58|10.39|8.59|10.36|8.56|0
1663650900000|2022-09-20 05:15:00|10.39|8.59|10.39|8.59|10.41|8.61|10.37|8.57|0
1663651200000|2022-09-20 05:20:00|10.4|8.6|10.37|8.57|10.4|8.6|10.37|8.57|0
1663651500000|2022-09-20 05:25:00|10.38|8.58|10.28|8.48|10.38|8.58|10.28|8.48|0
1663651800000|2022-09-20 05:30:00|10.29|8.49|10.31|8.51|10.31|8.51|10.26|8.46|0
1663652100000|2022-09-20 05:35:00|10.3|8.5|10.29|8.49|10.32|8.52|10.29|8.49|0
1663652400000|2022-09-20 05:40:00|10.28|8.48|10.28|8.48|10.29|8.49|10.27|8.47|0
1663652700000|2022-09-20 05:45:00|10.27|8.47|10.3|8.5|10.3|8.5|10.27|8.47|0
1663653000000|2022-09-20 05:50:00|10.29|8.49|10.44|8.64|10.44|8.64|10.28|8.48|0
1663653300000|2022-09-20 05:55:00|10.45|8.65|10.43|8.63|10.46|8.66|10.43|8.63|0
1663653600000|2022-09-20 06:00:00|10.42|8.62|10.57|8.77|10.6|8.8|10.42|8.62|0
1663653900000|2022-09-20 06:05:00|10.54|8.74|10.51|8.71|10.55|8.75|10.51|8.71|0
1663654200000|2022-09-20 06:10:00|10.52|8.72|10.52|8.72|10.55|8.75|10.5|8.7|0
1663654500000|2022-09-20 06:15:00|10.53|8.73|10.53|8.73|10.56|8.76|10.51|8.71|0
1663654800000|2022-09-20 06:20:00|10.54|8.74|10.55|8.75|10.58|8.78|10.52|8.72|0
1663655100000|2022-09-20 06:25:00|10.56|8.76|10.52|8.72|10.56|8.76|10.52|8.72|0
1663655400000|2022-09-20 06:30:00|10.53|8.73|10.56|8.76|10.58|8.78|10.52|8.72|0
1663655700000|2022-09-20 06:35:00|10.58|8.78|10.52|8.72|10.6|8.8|10.49|8.69|0
1663656000000|2022-09-20 06:40:00|10.51|8.71|10.55|8.75|10.56|8.76|10.51|8.71|0
1663656300000|2022-09-20 06:45:00|10.56|8.76|10.54|8.74|10.58|8.78|10.54|8.74|0
1663656600000|2022-09-20 06:50:00|10.53|8.73|10.48|8.68|10.54|8.74|10.48|8.68|0
1663656900000|2022-09-20 06:55:00|10.49|8.69|10.51|8.71|10.53|8.73|10.45|8.65|0
1663657200000|2022-09-20 07:00:00|10.53|8.73|10.5|8.7|10.56|8.76|10.47|8.67|0
1663657500000|2022-09-20 07:05:00|10.3|8.9|10.12|8.72|10.3|8.9|10.08|8.68|0
1663657800000|2022-09-20 07:10:00|10.13|8.73|10.31|8.91|10.31|8.91|10.02|8.62|0
1663658100000|2022-09-20 07:15:00|10.3|8.9|10.21|8.81|10.31|8.91|10.18|8.78|0
1663658400000|2022-09-20 07:20:00|10.2|8.8|10.2|8.8|10.21|8.81|10.13|8.73|0
1663658700000|2022-09-20 07:25:00|10.19|8.79|10.31|8.91|10.34|8.94|10.18|8.78|0
1663659000000|2022-09-20 07:30:00|10.3|8.9|10.43|9.03|10.46|9.06|10.26|8.86|0
1663659300000|2022-09-20 07:35:00|10.44|9.04|10.51|9.11|10.52|9.12|10.4|9|0
1663659600000|2022-09-20 07:40:00|10.53|9.13|10.68|9.28|10.72|9.32|10.53|9.13|0
1663659900000|2022-09-20 07:45:00|10.69|9.29|10.64|9.24|10.77|9.37|10.61|9.21|0
1663660200000|2022-09-20 07:50:00|10.63|9.23|10.72|9.32|10.74|9.34|10.63|9.23|0
1663660500000|2022-09-20 07:55:00|10.71|9.31|10.75|9.35|10.82|9.42|10.69|9.29|0
1663660800000|2022-09-20 08:00:00|10.77|9.37|10.85|9.45|10.86|9.46|10.75|9.35|0
1663661100000|2022-09-20 08:05:00|10.86|9.46|10.92|9.52|10.96|9.56|10.84|9.44|0
1663661400000|2022-09-20 08:10:00|10.93|9.53|10.95|9.55|11.01|9.61|10.92|9.52|0
1663661700000|2022-09-20 08:15:00|10.97|9.57|10.75|9.35|11.02|9.62|10.5|9.1|0
1663662000000|2022-09-20 08:20:00|10.76|9.36|10.75|9.35|10.79|9.39|10.75|9.35|0
1663662300000|2022-09-20 08:25:00|10.74|9.34|10.67|9.27|10.8|9.4|10.67|9.27|0
1663662600000|2022-09-20 08:30:00|10.65|9.25|10.56|9.16|10.68|9.28|10.56|9.16|0
1663662900000|2022-09-20 08:35:00|10.55|9.15|10.53|9.13|10.57|9.17|10.51|9.11|0
1663663200000|2022-09-20 08:40:00|10.52|9.12|10.51|9.11|10.53|9.13|10.49|9.09|0
1663663500000|2022-09-20 08:45:00|10.5|9.1|10.56|9.16|10.56|9.16|10.49|9.09|0
1663663800000|2022-09-20 08:50:00|10.57|9.17|10.65|9.25|10.65|9.25|10.54|9.14|0
1663664100000|2022-09-20 08:55:00|10.64|9.24|10.64|9.24|10.67|9.27|10.61|9.21|0
1663664400000|2022-09-20 09:00:00|10.65|9.25|10.62|9.22|10.67|9.27|10.61|9.21|0
1663664700000|2022-09-20 09:05:00|10.63|9.23|10.73|9.33|10.75|9.35|10.62|9.22|0
1663665000000|2022-09-20 09:10:00|10.74|9.34|10.77|9.37|10.8|9.4|10.73|9.33|0
1663665300000|2022-09-20 09:15:00|10.78|9.38|10.85|9.45|10.86|9.46|10.77|9.37|0
1663665600000|2022-09-20 09:20:00|10.86|9.46|10.93|9.53|10.93|9.53|10.83|9.43|0
1663665900000|2022-09-20 09:25:00|10.94|9.54|10.84|9.44|10.95|9.55|10.78|9.38|0
1663666200000|2022-09-20 09:30:00|10.83|9.43|10.82|9.42|10.86|9.46|10.74|9.34|0
1663666500000|2022-09-20 09:35:00|10.83|9.43|10.83|9.43|10.89|9.49|10.82|9.42|0
1663666800000|2022-09-20 09:40:00|10.84|9.44|10.95|9.55|10.95|9.55|10.84|9.44|0
1663667100000|2022-09-20 09:45:00|10.98|9.58|10.98|9.58|11.02|9.62|10.96|9.56|0
1663667400000|2022-09-20 09:50:00|10.97|9.57|11.01|9.61|11.05|9.65|10.96|9.56|0
1663667700000|2022-09-20 09:55:00|11.02|9.62|10.93|9.53|11.04|9.64|10.93|9.53|0
1663668000000|2022-09-20 10:00:00|10.94|9.54|11|9.6|11.08|9.68|10.94|9.54|0
1663668300000|2022-09-20 10:05:00|11.01|9.61|11.04|9.64|11.08|9.68|11.01|9.61|0
1663668600000|2022-09-20 10:10:00|11.03|9.63|11.03|9.63|11.09|9.69|11.01|9.61|0
1663668900000|2022-09-20 10:15:00|11.04|9.64|11.06|9.66|11.13|9.73|11.04|9.64|0
1663669200000|2022-09-20 10:20:00|11.09|9.69|11.05|9.65|11.16|9.76|10.77|9.37|0
1663669500000|2022-09-20 10:25:00|11.04|9.64|10.98|9.58|11.05|9.65|10.97|9.57|0
1663669800000|2022-09-20 10:30:00|10.99|9.59|10.94|9.54|11|9.6|10.94|9.54|0
1663670100000|2022-09-20 10:35:00|10.93|9.53|10.96|9.56|10.97|9.57|10.93|9.53|0
1663670400000|2022-09-20 10:40:00|10.95|9.55|11.03|9.63|11.04|9.64|10.95|9.55|0
1663670700000|2022-09-20 10:45:00|11.06|9.66|10.98|9.58|11.09|9.69|10.97|9.57|0
1663671000000|2022-09-20 10:50:00|10.97|9.57|10.94|9.54|10.98|9.58|10.94|9.54|0
1663671300000|2022-09-20 10:55:00|10.95|9.55|10.94|9.54|10.97|9.57|10.94|9.54|0
1663671600000|2022-09-20 11:00:00|10.95|9.55|10.85|9.45|10.96|9.56|10.84|9.44|0
1663671900000|2022-09-20 11:05:00|10.86|9.46|10.88|9.48|10.9|9.5|10.82|9.42|0
1663672200000|2022-09-20 11:10:00|10.87|9.47|10.99|9.59|11.03|9.63|10.87|9.47|0
1663672500000|2022-09-20 11:15:00|11|9.6|10.81|9.41|11|9.6|10.8|9.4|0
1663672800000|2022-09-20 11:20:00|10.82|9.42|10.91|9.51|10.91|9.51|10.82|9.42|0
1663673100000|2022-09-20 11:25:00|10.9|9.5|10.89|9.49|10.91|9.51|10.83|9.43|0
1663673400000|2022-09-20 11:30:00|10.91|9.51|10.92|9.52|10.95|9.55|10.88|9.48|0
1663673700000|2022-09-20 11:35:00|10.9|9.5|10.91|9.51|10.94|9.54|10.9|9.5|0
1663674000000|2022-09-20 11:40:00|10.92|9.52|10.99|9.59|11.03|9.63|10.92|9.52|0
1663674300000|2022-09-20 11:45:00|11|9.6|11|9.6|11.04|9.64|10.99|9.59|0
1663674600000|2022-09-20 11:50:00|10.96|9.56|10.99|9.59|11|9.6|10.91|9.51|0
1663674900000|2022-09-20 11:55:00|11|9.6|11.04|9.64|11.04|9.64|10.98|9.58|0
1663675200000|2022-09-20 12:00:00|11.02|9.62|11.1|9.7|11.1|9.7|10.99|9.59|0
1663675500000|2022-09-20 12:05:00|11.09|9.69|11.25|9.85|11.26|9.86|11.09|9.69|0
1663675800000|2022-09-20 12:10:00|11.24|9.84|11.19|9.79|11.24|9.84|11.13|9.73|0
1663676100000|2022-09-20 12:15:00|11.2|9.8|11.17|9.77|11.22|9.82|11.13|9.73|0
1663676400000|2022-09-20 12:20:00|11.16|9.76|11.28|9.88|11.3|9.9|11.16|9.76|0
1663676700000|2022-09-20 12:25:00|11.27|9.87|11.42|10.02|11.44|10.04|11.26|9.86|0
1663677000000|2022-09-20 12:30:00|11.41|10.01|11.36|9.96|11.41|10.01|11.3|9.9|0
1663677300000|2022-09-20 12:35:00|11.35|9.95|11.16|9.76|11.38|9.98|11.14|9.74|0
1663677600000|2022-09-20 12:40:00|11.14|9.74|11.09|9.69|11.15|9.75|11.06|9.66|0
1663677900000|2022-09-20 12:45:00|11.08|9.68|11.08|9.68|11.11|9.71|11.04|9.64|0
1663678200000|2022-09-20 12:50:00|11.07|9.67|10.98|9.58|11.1|9.7|10.96|9.56|0
1663678500000|2022-09-20 12:55:00|10.99|9.59|11.08|9.68|11.08|9.68|10.98|9.58|0
1663678800000|2022-09-20 13:00:00|11.07|9.67|11.02|9.62|11.08|9.68|10.98|9.58|0
1663679100000|2022-09-20 13:05:00|11.03|9.63|11.08|9.68|11.13|9.73|11.01|9.61|0
1663679400000|2022-09-20 13:10:00|11.09|9.69|11.12|9.72|11.16|9.76|11.08|9.68|0
1663679700000|2022-09-20 13:15:00|11.14|9.74|11.23|9.83|11.24|9.84|11.14|9.74|0
1663680000000|2022-09-20 13:20:00|11.24|9.84|11.24|9.84|11.31|9.91|11.23|9.83|0
1663680300000|2022-09-20 13:25:00|11.25|9.85|11.34|9.94|11.34|9.94|11.21|9.81|0
1663680600000|2022-09-20 13:30:00|11.32|9.92|11.45|10.05|11.61|10.21|11.27|9.87|0
1663680900000|2022-09-20 13:35:00|11.51|10.11|11.76|10.36|11.81|10.41|11.49|10.09|0
1663681200000|2022-09-20 13:40:00|11.78|10.38|11.87|10.47|11.99|10.59|11.75|10.35|0
1663681500000|2022-09-20 13:45:00|11.88|10.48|11.83|10.43|11.91|10.51|11.68|10.28|0
1663681800000|2022-09-20 13:50:00|11.85|10.45|11.9|10.5|12.04|10.64|11.83|10.43|0
1663682100000|2022-09-20 13:55:00|11.89|10.49|11.89|10.49|11.93|10.53|11.75|10.35|0
1663682400000|2022-09-20 14:00:00|11.94|10.54|11.63|10.23|12.08|10.68|11.56|10.16|0
1663682700000|2022-09-20 14:05:00|11.64|10.24|11.48|10.08|11.64|10.24|11.41|10.01|0
1663683000000|2022-09-20 14:10:00|11.46|10.06|11.57|10.17|11.7|10.3|11.37|9.97|0
1663683300000|2022-09-20 14:15:00|11.56|10.16|11.6|10.2|11.69|10.29|11.47|10.07|0
1663683600000|2022-09-20 14:20:00|11.63|10.23|11.58|10.18|11.63|10.23|11.4|10|0
1663683900000|2022-09-20 14:25:00|11.59|10.19|11.41|10.01|11.62|10.22|11.34|9.94|0
1663684200000|2022-09-20 14:30:00|11.4|10|11.54|10.14|11.58|10.18|11.4|10|0
1663684500000|2022-09-20 14:35:00|11.55|10.15|11.63|10.23|11.81|10.41|11.48|10.08|0
1663684800000|2022-09-20 14:40:00|11.65|10.25|11.42|10.02|11.65|10.25|11.34|9.94|0
1663685100000|2022-09-20 14:45:00|11.44|10.04|11.33|9.93|11.52|10.12|11.33|9.93|0
1663685400000|2022-09-20 14:50:00|11.34|9.94|11.09|9.69|11.36|9.96|11.02|9.62|0
1663685700000|2022-09-20 14:55:00|11.08|9.68|11.05|9.65|11.13|9.73|11.02|9.62|0
1663686000000|2022-09-20 15:00:00|11.07|9.67|11.13|9.73|11.2|9.8|10.97|9.57|0
1663686300000|2022-09-20 15:05:00|11.11|9.71|10.88|9.48|11.17|9.77|10.86|9.46|0
1663686600000|2022-09-20 15:10:00|10.89|9.49|11.21|9.81|11.22|9.82|10.87|9.47|0
1663686900000|2022-09-20 15:15:00|11.19|9.79|11.29|9.89|11.37|9.97|11.16|9.76|0
1663687200000|2022-09-20 15:20:00|11.3|9.9|11.33|9.93|11.35|9.95|11.23|9.83|0
1663687500000|2022-09-20 15:25:00|11.32|9.92|11.29|9.89|11.36|9.96|11.2|9.8|0
1663687800000|2022-09-20 15:30:00|11.3|9.9|11.31|9.91|11.38|9.98|11.19|9.79|0
1663688100000|2022-09-20 15:35:00|11.3|9.9|11.35|9.95|11.41|10.01|11.26|9.86|0
1663688400000|2022-09-20 15:40:00|11.34|9.94|11.33|9.93|11.4|10|11.27|9.87|0
1663688700000|2022-09-20 15:45:00|11.3|9.9|11.21|9.81|11.33|9.93|11.18|9.78|0
1663689000000|2022-09-20 15:50:00|11.2|9.8|10.98|9.58|11.28|9.88|10.97|9.57|0
1663689300000|2022-09-20 15:55:00|10.96|9.56|10.93|9.53|10.97|9.57|10.89|9.49|0
1663689600000|2022-09-20 16:00:00|10.92|9.52|10.85|9.45|10.97|9.57|10.83|9.43|0
1663689900000|2022-09-20 16:05:00|10.84|9.44|10.91|9.51|10.93|9.53|10.79|9.39|0
1663690200000|2022-09-20 16:10:00|10.9|9.5|10.92|9.52|11|9.6|10.85|9.45|0
1663690500000|2022-09-20 16:15:00|10.91|9.51|10.99|9.59|11.04|9.64|10.88|9.48|0
1663690800000|2022-09-20 16:20:00|10.98|9.58|11.03|9.63|11.06|9.66|10.95|9.55|0
1663691100000|2022-09-20 16:25:00|11.04|9.64|11.28|9.88|11.28|9.88|11.04|9.64|0
1663691400000|2022-09-20 16:30:00|11.29|9.89|11.43|10.03|11.49|10.09|11.26|9.86|0
1663691700000|2022-09-20 16:35:00|11.44|10.04|11.45|10.05|11.51|10.11|11.38|9.98|0
1663692000000|2022-09-20 16:40:00|11.44|10.04|11.47|10.07|11.5|10.1|11.42|10.02|0
1663692300000|2022-09-20 16:45:00|11.49|10.09|11.47|10.07|11.53|10.13|11.42|10.02|0
1663692600000|2022-09-20 16:50:00|11.48|10.08|11.38|9.98|11.51|10.11|11.38|9.98|0
1663692900000|2022-09-20 16:55:00|11.36|9.96|11.4|10|11.44|10.04|11.34|9.94|0
1663693200000|2022-09-20 17:00:00|11.43|10.03|11.5|10.1|11.5|10.1|11.37|9.97|0
1663693500000|2022-09-20 17:05:00|11.52|10.12|11.57|10.17|11.65|10.25|11.51|10.11|0
1663693800000|2022-09-20 17:10:00|11.58|10.18|11.66|10.26|11.7|10.3|11.57|10.17|0
1663694100000|2022-09-20 17:15:00|11.68|10.28|11.72|10.32|11.78|10.38|11.31|9.91|0
1663694400000|2022-09-20 17:20:00|11.71|10.31|11.63|10.23|11.77|10.37|11.61|10.21|0
1663694700000|2022-09-20 17:25:00|11.65|10.25|11.89|10.49|11.91|10.51|11.62|10.22|0
1663695000000|2022-09-20 17:30:00|11.93|10.53|12.09|10.69|12.1|10.7|11.93|10.53|0
1663695300000|2022-09-20 17:35:00|12.08|10.68|12.01|10.61|12.1|10.7|12|10.6|0
1663695600000|2022-09-20 17:40:00|12.02|10.62|11.92|10.52|12.07|10.67|11.86|10.46|0
1663695900000|2022-09-20 17:45:00|11.93|10.53|12.12|10.72|12.12|10.72|11.87|10.47|0
1663696200000|2022-09-20 17:50:00|12.1|10.7|12.19|10.79|12.28|10.88|12.09|10.69|0
1663696500000|2022-09-20 17:55:00|12.2|10.8|12.34|10.94|12.4|11|12.19|10.79|0
1663696800000|2022-09-20 18:00:00|12.33|10.93|12.19|10.79|12.33|10.93|11.86|10.46|0
1663697100000|2022-09-20 18:05:00|12.17|10.77|12.07|10.67|12.2|10.8|12.07|10.67|0
1663697400000|2022-09-20 18:10:00|12.06|10.66|12.09|10.69|12.2|10.8|12.06|10.66|0
1663697700000|2022-09-20 18:15:00|12.07|10.67|11.95|10.55|12.22|10.82|11.95|10.55|0
1663698000000|2022-09-20 18:20:00|11.96|10.56|11.81|10.41|12|10.6|11.75|10.35|0
1663698300000|2022-09-20 18:25:00|11.8|10.4|11.87|10.47|11.93|10.53|11.78|10.38|0
1663698600000|2022-09-20 18:30:00|11.91|10.51|11.81|10.41|12.2|10.8|11.6|10.2|0
1663698900000|2022-09-20 18:35:00|11.82|10.42|11.81|10.41|11.86|10.46|11.72|10.32|0
1663699200000|2022-09-20 18:40:00|11.8|10.4|11.78|10.38|12|10.6|11.75|10.35|0
1663699500000|2022-09-20 18:45:00|11.79|10.39|11.39|9.99|11.8|10.4|11.28|9.88|0
1663699800000|2022-09-20 18:50:00|11.38|9.98|11.5|10.1|11.53|10.13|11.34|9.94|0
1663700100000|2022-09-20 18:55:00|11.48|10.08|11.36|9.96|11.55|10.15|11.28|9.88|0
1663700400000|2022-09-20 19:00:00|11.39|9.99|11.34|9.94|11.4|10|11.14|9.74|0
1663700700000|2022-09-20 19:05:00|11.33|9.93|11.47|10.07|11.52|10.12|11.31|9.91|0
1663701000000|2022-09-20 19:10:00|11.46|10.06|11.64|10.24|11.84|10.44|11.46|10.06|0
1663701300000|2022-09-20 19:15:00|11.66|10.26|11.55|10.15|11.71|10.31|11.55|10.15|0
1663701600000|2022-09-20 19:20:00|11.56|10.16|11.42|10.02|11.58|10.18|11.38|9.98|0
1663701900000|2022-09-20 19:25:00|11.43|10.03|11.55|10.15|11.58|10.18|11.38|9.98|0
1663702200000|2022-09-20 19:30:00|11.56|10.16|11.46|10.06|11.78|10.38|11.45|10.05|0
1663702500000|2022-09-20 19:35:00|11.47|10.07|11.6|10.2|11.9|10.5|11.23|9.83|0
1663702800000|2022-09-20 19:40:00|11.59|10.19|11.59|10.19|11.73|10.33|11.56|10.16|0
1663703100000|2022-09-20 19:45:00|11.57|10.17|11.67|10.27|11.73|10.33|11.48|10.08|0
1663703400000|2022-09-20 19:50:00|11.7|10.3|11.78|10.38|11.96|10.56|11.62|10.22|0
1663703700000|2022-09-20 19:55:00|11.8|10.4|11.93|10.53|12.06|10.66|11.8|10.4|0
1663704000000|2022-09-20 20:00:00|11.85|10.45|11.81|10.41|11.87|10.47|11.7|10.3|0
1663704300000|2022-09-20 20:05:00|11.82|10.42|11.68|10.28|11.83|10.43|11.67|10.27|0
1663704600000|2022-09-20 20:10:00|11.69|10.29|11.73|10.33|11.73|10.33|11.63|10.23|0
1663704900000|2022-09-20 20:15:00|11.87|10.07|11.97|10.17|11.97|10.17|11.86|10.06|0
1663705200000|2022-09-20 20:20:00|11.96|10.16|11.99|10.19|11.99|10.19|11.94|10.14|0
1663705500000|2022-09-20 20:25:00|11.98|10.18|12.01|10.21|12.02|10.22|11.96|10.16|0
1663705800000|2022-09-20 20:30:00|12.02|10.22|12.02|10.22|12.02|10.22|11.97|10.17|0
1663706100000|2022-09-20 20:35:00|12.01|10.21|12.01|10.21|12.07|10.27|11.99|10.19|0
1663706400000|2022-09-20 20:40:00|12|10.2|12|10.2|12.03|10.23|12|10.2|0
1663706700000|2022-09-20 20:45:00|11.99|10.19|11.96|10.16|12|10.2|11.96|10.16|0
1663707000000|2022-09-20 20:50:00|11.97|10.17|11.94|10.14|11.98|10.18|11.94|10.14|0
1663707300000|2022-09-20 20:55:00|11.95|10.15|11.91|10.11|11.97|10.17|11.9|10.1|0
1663707600000|2022-09-20 21:00:00|11.9|10.1|11.92|10.12|11.93|10.13|11.9|10.1|0
1663707900000|2022-09-20 21:05:00|11.91|10.11|11.93|10.13|11.93|10.13|11.91|10.11|0
1663708500000|2022-09-20 21:15:00|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1663708800000|2022-09-20 21:20:00|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1663709100000|2022-09-20 21:25:00|11.93|10.13|11.95|10.15|11.95|10.15|11.93|10.13|0
1663709400000|2022-09-20 21:30:00|11.94|10.14|11.94|10.14|11.95|10.15|11.94|10.14|0
1663709700000|2022-09-20 21:35:00|11.93|10.13|11.94|10.14|11.94|10.14|11.93|10.13|0
1663710300000|2022-09-20 21:45:00|11.93|10.13|11.94|10.14|11.94|10.14|11.93|10.13|0
1663710900000|2022-09-20 21:55:00|11.93|10.13|11.93|10.13|11.94|10.14|11.93|10.13|0
1663711200000|2022-09-20 22:00:00|11.92|10.12|12.03|10.23|12.08|10.28|11.92|10.12|0
1663711500000|2022-09-20 22:05:00|12.02|10.22|12.07|10.27|12.08|10.28|12.01|10.21|0
1663711800000|2022-09-20 22:10:00|12.06|10.26|12.11|10.31|12.11|10.31|12.03|10.23|0
1663712100000|2022-09-20 22:15:00|12.12|10.32|12.11|10.31|12.12|10.32|12.08|10.28|0
1663712400000|2022-09-20 22:20:00|12.12|10.32|12.1|10.3|12.13|10.33|12.09|10.29|0
1663712700000|2022-09-20 22:25:00|12.09|10.29|12.09|10.29|12.1|10.3|12.03|10.23|0
1663713000000|2022-09-20 22:30:00|12.08|10.28|12.06|10.26|12.08|10.28|12.04|10.24|0
1663713300000|2022-09-20 22:35:00|12.07|10.27|12.06|10.26|12.08|10.28|12.05|10.25|0
1663713600000|2022-09-20 22:40:00|12.05|10.25|12.02|10.22|12.05|10.25|12.01|10.21|0
1663713900000|2022-09-20 22:45:00|12.03|10.23|12.05|10.25|12.07|10.27|12.03|10.23|0
1663714200000|2022-09-20 22:50:00|12.04|10.24|12.04|10.24|12.04|10.24|12|10.2|0
1663714500000|2022-09-20 22:55:00|12.03|10.23|11.98|10.18|12.03|10.23|11.98|10.18|0
1663714800000|2022-09-20 23:00:00|11.99|10.19|12|10.2|12.01|10.21|11.95|10.15|0
1663715100000|2022-09-20 23:05:00|11.99|10.19|12.12|10.32|12.13|10.33|11.99|10.19|0
1663715400000|2022-09-20 23:10:00|12.14|10.34|12.18|10.38|12.19|10.39|12.11|10.31|0
1663715700000|2022-09-20 23:15:00|12.19|10.39|12.15|10.35|12.19|10.39|12.14|10.34|0
1663716000000|2022-09-20 23:20:00|12.14|10.34|12.12|10.32|12.14|10.34|12.11|10.31|0
1663716300000|2022-09-20 23:25:00|12.11|10.31|12.11|10.31|12.11|10.31|12.08|10.28|0
1663716600000|2022-09-20 23:30:00|12.1|10.3|12.04|10.24|12.13|10.33|12.04|10.24|0
1663716900000|2022-09-20 23:35:00|12.05|10.25|12.04|10.24|12.06|10.26|12.02|10.22|0
1663717200000|2022-09-20 23:40:00|12.03|10.23|12.02|10.22|12.03|10.23|12|10.2|0
1663717500000|2022-09-20 23:45:00|12|10.2|11.99|10.19|12.02|10.22|11.98|10.18|0
1663717800000|2022-09-20 23:50:00|11.98|10.18|11.98|10.18|12.03|10.23|11.96|10.16|0
1663718100000|2022-09-20 23:55:00|11.97|10.17|12|10.2|12.04|10.24|11.97|10.17|0
1663718400000|2022-09-21 00:00:00|12.01|10.21|11.97|10.17|12.08|10.28|11.93|10.13|0
1663718700000|2022-09-21 00:05:00|11.96|10.16|11.95|10.15|11.98|10.18|11.94|10.14|0
1663719000000|2022-09-21 00:10:00|11.94|10.14|11.9|10.1|11.94|10.14|11.85|10.05|0
1663719300000|2022-09-21 00:15:00|11.91|10.11|11.95|10.15|12.01|10.21|11.91|10.11|0
1663719600000|2022-09-21 00:20:00|11.94|10.14|11.91|10.11|11.94|10.14|11.87|10.07|0
1663719900000|2022-09-21 00:25:00|11.9|10.1|11.88|10.08|11.94|10.14|11.86|10.06|0
1663720200000|2022-09-21 00:30:00|11.87|10.07|11.89|10.09|11.91|10.11|11.85|10.05|0
1663720500000|2022-09-21 00:35:00|11.88|10.08|11.86|10.06|11.92|10.12|11.82|10.02|0
1663720800000|2022-09-21 00:40:00|11.85|10.05|11.83|10.03|11.86|10.06|11.81|10.01|0
1663721100000|2022-09-21 00:45:00|11.84|10.04|11.85|10.05|11.87|10.07|11.83|10.03|0
1663721400000|2022-09-21 00:50:00|11.87|10.07|11.87|10.07|11.91|10.11|11.87|10.07|0
1663721700000|2022-09-21 00:55:00|11.85|10.05|11.89|10.09|11.92|10.12|11.82|10.02|0
1663722000000|2022-09-21 01:00:00|11.9|10.1|11.94|10.14|11.94|10.14|11.9|10.1|0
1663722300000|2022-09-21 01:05:00|11.93|10.13|11.9|10.1|11.95|10.15|11.87|10.07|0
1663722600000|2022-09-21 01:10:00|11.89|10.09|11.89|10.09|11.93|10.13|11.89|10.09|0
1663722900000|2022-09-21 01:15:00|11.91|10.11|11.88|10.08|11.92|10.12|11.86|10.06|0
1663723200000|2022-09-21 01:20:00|11.87|10.07|11.96|10.16|12.01|10.21|11.87|10.07|0
1663723500000|2022-09-21 01:25:00|11.97|10.17|12.09|10.29|12.13|10.33|11.96|10.16|0
1663723800000|2022-09-21 01:30:00|12.08|10.28|12.13|10.33|12.13|10.33|12.06|10.26|0
1663724100000|2022-09-21 01:35:00|12.12|10.32|12.09|10.29|12.14|10.34|12.08|10.28|0
1663724400000|2022-09-21 01:40:00|12.1|10.3|12.05|10.25|12.11|10.31|12.04|10.24|0
1663724700000|2022-09-21 01:45:00|12.04|10.24|12.02|10.22|12.07|10.27|12.02|10.22|0
1663725000000|2022-09-21 01:50:00|12.03|10.23|12.07|10.27|12.07|10.27|12.02|10.22|0
1663725300000|2022-09-21 01:55:00|12.08|10.28|12.08|10.28|12.11|10.31|12.06|10.26|0
1663725600000|2022-09-21 02:00:00|12.07|10.27|12.07|10.27|12.1|10.3|12.04|10.24|0
1663725900000|2022-09-21 02:05:00|12.05|10.25|11.9|10.1|12.05|10.25|11.88|10.08|0
1663726200000|2022-09-21 02:10:00|11.89|10.09|11.9|10.1|11.92|10.12|11.87|10.07|0
1663726500000|2022-09-21 02:15:00|11.91|10.11|11.91|10.11|11.93|10.13|11.89|10.09|0
1663726800000|2022-09-21 02:20:00|11.9|10.1|11.92|10.12|11.93|10.13|11.89|10.09|0
1663727100000|2022-09-21 02:25:00|11.91|10.11|11.9|10.1|11.92|10.12|11.86|10.06|0
1663727400000|2022-09-21 02:30:00|11.91|10.11|11.9|10.1|11.95|10.15|11.9|10.1|0
1663727700000|2022-09-21 02:35:00|11.89|10.09|11.87|10.07|11.9|10.1|11.87|10.07|0
1663728000000|2022-09-21 02:40:00|11.88|10.08|11.84|10.04|11.89|10.09|11.84|10.04|0
1663728300000|2022-09-21 02:45:00|11.83|10.03|11.86|10.06|11.87|10.07|11.82|10.02|0
1663728600000|2022-09-21 02:50:00|11.85|10.05|11.85|10.05|11.87|10.07|11.83|10.03|0
1663728900000|2022-09-21 02:55:00|11.86|10.06|11.86|10.06|11.88|10.08|11.85|10.05|0
1663729200000|2022-09-21 03:00:00|11.87|10.07|11.89|10.09|11.91|10.11|11.86|10.06|0
1663729500000|2022-09-21 03:05:00|11.9|10.1|11.93|10.13|11.93|10.13|11.89|10.09|0
1663729800000|2022-09-21 03:10:00|11.92|10.12|11.91|10.11|11.93|10.13|11.88|10.08|0
1663730100000|2022-09-21 03:15:00|11.9|10.1|11.94|10.14|11.95|10.15|11.9|10.1|0
1663730400000|2022-09-21 03:20:00|11.95|10.15|11.91|10.11|11.95|10.15|11.91|10.11|0
1663730700000|2022-09-21 03:25:00|11.92|10.12|11.92|10.12|11.94|10.14|11.91|10.11|0
1663731000000|2022-09-21 03:30:00|11.91|10.11|11.92|10.12|11.92|10.12|11.88|10.08|0
1663731300000|2022-09-21 03:35:00|11.93|10.13|11.9|10.1|11.93|10.13|11.86|10.06|0
1663731600000|2022-09-21 03:40:00|11.91|10.11|11.91|10.11|11.92|10.12|11.9|10.1|0
1663731900000|2022-09-21 03:45:00|11.9|10.1|11.84|10.04|11.9|10.1|11.83|10.03|0
1663732200000|2022-09-21 03:50:00|11.85|10.05|11.83|10.03|11.85|10.05|11.82|10.02|0
1663732500000|2022-09-21 03:55:00|11.82|10.02|11.82|10.02|11.86|10.06|11.81|10.01|0
1663732800000|2022-09-21 04:00:00|11.81|10.01|11.85|10.05|11.85|10.05|11.81|10.01|0
1663733100000|2022-09-21 04:05:00|11.84|10.04|11.88|10.08|11.89|10.09|11.84|10.04|0
1663733400000|2022-09-21 04:10:00|11.89|10.09|11.88|10.08|11.91|10.11|11.87|10.07|0
1663733700000|2022-09-21 04:15:00|11.87|10.07|11.88|10.08|11.9|10.1|11.87|10.07|0
1663734000000|2022-09-21 04:20:00|11.87|10.07|11.91|10.11|11.92|10.12|11.87|10.07|0
1663734300000|2022-09-21 04:25:00|11.92|10.12|11.93|10.13|11.95|10.15|11.91|10.11|0
1663734600000|2022-09-21 04:30:00|11.94|10.14|11.94|10.14|11.95|10.15|11.94|10.14|0
1663734900000|2022-09-21 04:35:00|11.93|10.13|11.89|10.09|11.95|10.15|11.89|10.09|0
1663735200000|2022-09-21 04:40:00|11.9|10.1|11.88|10.08|11.9|10.1|11.86|10.06|0
1663735500000|2022-09-21 04:45:00|11.87|10.07|11.88|10.08|11.89|10.09|11.86|10.06|0
1663735800000|2022-09-21 04:50:00|11.87|10.07|11.92|10.12|11.94|10.14|11.87|10.07|0
1663736100000|2022-09-21 04:55:00|11.91|10.11|11.88|10.08|11.92|10.12|11.88|10.08|0
1663736400000|2022-09-21 05:00:00|11.87|10.07|11.81|10.01|11.88|10.08|11.81|10.01|0
1663736700000|2022-09-21 05:05:00|11.8|10|11.84|10.04|11.88|10.08|11.77|9.97|0
1663737000000|2022-09-21 05:10:00|11.85|10.05|11.84|10.04|11.85|10.05|11.82|10.02|0
1663737300000|2022-09-21 05:15:00|11.85|10.05|11.85|10.05|11.88|10.08|11.84|10.04|0
1663737600000|2022-09-21 05:20:00|11.84|10.04|11.85|10.05|11.86|10.06|11.82|10.02|0
1663737900000|2022-09-21 05:25:00|11.84|10.04|11.76|9.96|11.84|10.04|11.76|9.96|0
1663738200000|2022-09-21 05:30:00|11.75|9.95|11.69|9.89|11.76|9.96|11.69|9.89|0
1663738500000|2022-09-21 05:35:00|11.68|9.88|11.76|9.96|11.76|9.96|11.68|9.88|0
1663738800000|2022-09-21 05:40:00|11.75|9.95|11.8|10|11.8|10|11.75|9.95|0
1663739100000|2022-09-21 05:45:00|11.79|9.99|11.79|9.99|11.82|10.02|11.78|9.98|0
1663739400000|2022-09-21 05:50:00|11.78|9.98|11.72|9.92|11.79|9.99|11.69|9.89|0
1663739700000|2022-09-21 05:55:00|11.71|9.91|12.03|10.23|12.14|10.34|11.7|9.9|0
1663740000000|2022-09-21 06:00:00|12.04|10.24|11.9|10.1|12.27|10.47|11.9|10.1|0
1663740300000|2022-09-21 06:05:00|11.88|10.08|11.9|10.1|11.95|10.15|11.78|9.98|0
1663740600000|2022-09-21 06:10:00|11.88|10.08|12.04|10.24|12.11|10.31|11.78|9.98|0
1663740900000|2022-09-21 06:15:00|12.02|10.22|11.95|10.15|12.08|10.28|11.88|10.08|0
1663741200000|2022-09-21 06:20:00|11.94|10.14|11.97|10.17|12.01|10.21|11.9|10.1|0
1663741500000|2022-09-21 06:25:00|11.98|10.18|12.2|10.4|12.2|10.4|11.98|10.18|0
1663741800000|2022-09-21 06:30:00|12.18|10.38|12.33|10.53|12.35|10.55|12.17|10.37|0
1663742100000|2022-09-21 06:35:00|12.32|10.52|12.38|10.58|12.38|10.58|12.24|10.44|0
1663742400000|2022-09-21 06:40:00|12.37|10.57|12.24|10.44|12.43|10.63|12.21|10.41|0
1663742700000|2022-09-21 06:45:00|12.22|10.42|12.34|10.54|12.47|10.67|11.94|10.14|0
1663743000000|2022-09-21 06:50:00|12.33|10.53|12.47|10.67|12.49|10.69|12.33|10.53|0
1663743300000|2022-09-21 06:55:00|12.46|10.66|12.53|10.73|12.59|10.79|12.42|10.62|0
1663743600000|2022-09-21 07:00:00|12.51|10.71|12.64|10.84|12.69|10.89|12.42|10.62|0
1663743900000|2022-09-21 07:05:00|12.43|11.03|12.56|11.16|12.64|11.24|12.41|11.01|0
1663744200000|2022-09-21 07:10:00|12.55|11.15|12.44|11.04|12.64|11.24|12.43|11.03|0
1663744500000|2022-09-21 07:15:00|12.45|11.05|12.24|10.84|12.48|11.08|12.17|10.77|0
1663744800000|2022-09-21 07:20:00|12.27|10.87|12.22|10.82|12.32|10.92|12.19|10.79|0
1663745100000|2022-09-21 07:25:00|12.2|10.8|11.99|10.59|12.2|10.8|11.94|10.54|0
1663745400000|2022-09-21 07:30:00|12|10.6|12.04|10.64|12.14|10.74|12|10.6|0
1663745700000|2022-09-21 07:35:00|12.03|10.63|12.02|10.62|12.07|10.67|11.99|10.59|0
1663746000000|2022-09-21 07:40:00|12.03|10.63|12.06|10.66|12.13|10.73|12.02|10.62|0
1663746300000|2022-09-21 07:45:00|12.05|10.65|11.91|10.51|12.05|10.65|11.87|10.47|0
1663746600000|2022-09-21 07:50:00|11.87|10.47|11.92|10.52|11.93|10.53|11.81|10.41|0
1663746900000|2022-09-21 07:55:00|11.91|10.51|12.03|10.63|12.03|10.63|11.91|10.51|0
1663747200000|2022-09-21 08:00:00|12.01|10.61|12.07|10.67|12.09|10.69|12|10.6|0
1663747500000|2022-09-21 08:05:00|12.08|10.68|12|10.6|12.13|10.73|12|10.6|0
1663747800000|2022-09-21 08:10:00|11.98|10.58|12.02|10.62|12.02|10.62|11.92|10.52|0
1663748100000|2022-09-21 08:15:00|12.01|10.61|11.87|10.47|12.01|10.61|11.87|10.47|0
1663748400000|2022-09-21 08:20:00|11.86|10.46|11.81|10.41|11.87|10.47|11.81|10.41|0
1663748700000|2022-09-21 08:25:00|11.79|10.39|11.92|10.52|11.92|10.52|11.79|10.39|0
1663749000000|2022-09-21 08:30:00|11.89|10.49|11.88|10.48|11.94|10.54|11.86|10.46|0
1663749300000|2022-09-21 08:35:00|11.87|10.47|11.83|10.43|11.88|10.48|11.83|10.43|0
1663749600000|2022-09-21 08:40:00|11.84|10.44|11.84|10.44|11.85|10.45|11.81|10.41|0
1663749900000|2022-09-21 08:45:00|11.83|10.43|11.84|10.44|11.86|10.46|11.81|10.41|0
1663750200000|2022-09-21 08:50:00|11.82|10.42|11.84|10.44|11.88|10.48|11.81|10.41|0
1663750500000|2022-09-21 08:55:00|11.83|10.43|11.88|10.48|11.88|10.48|11.83|10.43|0
1663750800000|2022-09-21 09:00:00|11.87|10.47|11.91|10.51|11.94|10.54|11.86|10.46|0
1663751100000|2022-09-21 09:05:00|11.92|10.52|11.94|10.54|11.95|10.55|11.89|10.49|0
1663751400000|2022-09-21 09:10:00|11.95|10.55|11.94|10.54|11.96|10.56|11.91|10.51|0
1663751700000|2022-09-21 09:15:00|11.93|10.53|11.99|10.59|12.01|10.61|11.91|10.51|0
1663752000000|2022-09-21 09:20:00|11.98|10.58|11.98|10.58|12.01|10.61|11.94|10.54|0
1663752300000|2022-09-21 09:25:00|11.99|10.59|11.86|10.46|11.99|10.59|11.86|10.46|0
1663752600000|2022-09-21 09:30:00|11.87|10.47|11.75|10.35|11.88|10.48|11.75|10.35|0
1663752900000|2022-09-21 09:35:00|11.74|10.34|11.73|10.33|11.77|10.37|11.71|10.31|0
1663753200000|2022-09-21 09:40:00|11.72|10.32|11.73|10.33|11.73|10.33|11.66|10.26|0
1663753500000|2022-09-21 09:45:00|11.72|10.32|11.59|10.19|11.72|10.32|11.58|10.18|0
1663753800000|2022-09-21 09:50:00|11.58|10.18|11.62|10.22|11.65|10.25|11.55|10.15|0
1663754100000|2022-09-21 09:55:00|11.63|10.23|11.6|10.2|11.65|10.25|11.59|10.19|0
1663754400000|2022-09-21 10:00:00|11.62|10.22|11.65|10.25|11.65|10.25|11.56|10.16|0
1663754700000|2022-09-21 10:05:00|11.64|10.24|12.02|10.62|12.04|10.64|11.63|10.23|0
1663755000000|2022-09-21 10:10:00|12.03|10.63|12.01|10.61|12.05|10.65|12.01|10.61|0
1663755300000|2022-09-21 10:15:00|12.02|10.62|12|10.6|12.02|10.62|11.95|10.55|0
1663755600000|2022-09-21 10:20:00|11.99|10.59|12.1|10.7|12.1|10.7|11.99|10.59|0
1663755900000|2022-09-21 10:25:00|12.09|10.69|11.87|10.47|12.11|10.71|11.85|10.45|0
1663756200000|2022-09-21 10:30:00|11.88|10.48|12.04|10.64|12.07|10.67|11.88|10.48|0
1663756500000|2022-09-21 10:35:00|12.09|10.69|11.98|10.58|12.15|10.75|11.95|10.55|0
1663756800000|2022-09-21 10:40:00|11.97|10.57|11.92|10.52|11.98|10.58|11.91|10.51|0
1663757100000|2022-09-21 10:45:00|11.91|10.51|11.85|10.45|11.92|10.52|11.82|10.42|0
1663757400000|2022-09-21 10:50:00|11.84|10.44|11.81|10.41|11.86|10.46|11.77|10.37|0
1663757700000|2022-09-21 10:55:00|11.82|10.42|11.89|10.49|11.89|10.49|11.8|10.4|0
1663758000000|2022-09-21 11:00:00|11.88|10.48|11.89|10.49|11.89|10.49|11.82|10.42|0
1663758300000|2022-09-21 11:05:00|11.88|10.48|11.93|10.53|11.95|10.55|11.88|10.48|0
1663758600000|2022-09-21 11:10:00|11.92|10.52|11.97|10.57|11.97|10.57|11.91|10.51|0
1663758900000|2022-09-21 11:15:00|11.95|10.55|11.93|10.53|11.95|10.55|11.85|10.45|0
1663759200000|2022-09-21 11:20:00|11.92|10.52|11.93|10.53|11.99|10.59|11.92|10.52|0
1663759500000|2022-09-21 11:25:00|11.94|10.54|11.94|10.54|11.98|10.58|11.92|10.52|0
1663759800000|2022-09-21 11:30:00|11.95|10.55|11.93|10.53|11.98|10.58|11.88|10.48|0
1663760100000|2022-09-21 11:35:00|11.92|10.52|11.87|10.47|11.95|10.55|11.82|10.42|0
1663760400000|2022-09-21 11:40:00|11.86|10.46|11.82|10.42|11.87|10.47|11.8|10.4|0
1663760700000|2022-09-21 11:45:00|11.81|10.41|11.69|10.29|11.81|10.41|11.66|10.26|0
1663761000000|2022-09-21 11:50:00|11.7|10.3|11.64|10.24|11.73|10.33|11.6|10.2|0
1663761300000|2022-09-21 11:55:00|11.63|10.23|11.7|10.3|11.71|10.31|11.63|10.23|0
1663761600000|2022-09-21 12:00:00|11.69|10.29|11.58|10.18|11.73|10.33|11.54|10.14|0
1663761900000|2022-09-21 12:05:00|11.57|10.17|11.51|10.11|11.58|10.18|11.51|10.11|0
1663762200000|2022-09-21 12:10:00|11.52|10.12|11.57|10.17|11.61|10.21|11.51|10.11|0
1663762500000|2022-09-21 12:15:00|11.56|10.16|11.61|10.21|11.62|10.22|11.55|10.15|0
1663762800000|2022-09-21 12:20:00|11.62|10.22|11.55|10.15|11.62|10.22|11.54|10.14|0
1663763100000|2022-09-21 12:25:00|11.56|10.16|11.43|10.03|11.57|10.17|11.42|10.02|0
1663763400000|2022-09-21 12:30:00|11.42|10.02|11.26|9.86|11.44|10.04|11.23|9.83|0
1663763700000|2022-09-21 12:35:00|11.27|9.87|11.29|9.89|11.31|9.91|11.25|9.85|0
1663764000000|2022-09-21 12:40:00|11.28|9.88|11.34|9.94|11.36|9.96|11.27|9.87|0
1663764300000|2022-09-21 12:45:00|11.33|9.93|11.02|9.62|11.63|10.23|11.02|9.62|0
1663764600000|2022-09-21 12:50:00|11.03|9.63|11.07|9.67|11.1|9.7|11.03|9.63|0
1663764900000|2022-09-21 12:55:00|11.08|9.68|11.07|9.67|11.16|9.76|11.07|9.67|0
1663765200000|2022-09-21 13:00:00|11.05|9.65|11.04|9.64|11.05|9.65|10.98|9.58|0
1663765500000|2022-09-21 13:05:00|11.03|9.63|11|9.6|11.1|9.7|10.99|9.59|0
1663765800000|2022-09-21 13:10:00|10.99|9.59|11|9.6|11.06|9.66|10.98|9.58|0
1663766100000|2022-09-21 13:15:00|10.99|9.59|11.02|9.62|11.02|9.62|10.94|9.54|0
1663766400000|2022-09-21 13:20:00|11.01|9.61|11.02|9.62|11.05|9.65|11.01|9.61|0
1663766700000|2022-09-21 13:25:00|11.03|9.63|11.02|9.62|11.13|9.73|11|9.6|0
1663767000000|2022-09-21 13:30:00|11.03|9.63|11.08|9.68|11.13|9.73|10.86|9.46|0
1663767300000|2022-09-21 13:35:00|11.09|9.69|10.96|9.56|11.09|9.69|10.91|9.51|0
1663767600000|2022-09-21 13:40:00|10.95|9.55|11.07|9.67|11.07|9.67|10.86|9.46|0
1663767900000|2022-09-21 13:45:00|11.06|9.66|10.71|9.31|11.06|9.66|10.67|9.27|0
1663768200000|2022-09-21 13:50:00|10.74|9.34|10.77|9.37|10.82|9.42|10.66|9.26|0
1663768500000|2022-09-21 13:55:00|10.75|9.35|10.85|9.45|10.92|9.52|10.73|9.33|0
1663768800000|2022-09-21 14:00:00|10.86|9.46|10.78|9.38|10.9|9.5|10.75|9.35|0
1663769100000|2022-09-21 14:05:00|10.77|9.37|10.7|9.3|10.97|9.57|10.69|9.29|0
1663769400000|2022-09-21 14:10:00|10.71|9.31|10.73|9.33|10.82|9.42|10.67|9.27|0
1663769700000|2022-09-21 14:15:00|10.75|9.35|10.48|9.08|10.82|9.42|10.46|9.06|0
1663770000000|2022-09-21 14:20:00|10.47|9.07|10.38|8.98|10.55|9.15|10.38|8.98|0
1663770300000|2022-09-21 14:25:00|10.4|9|10.25|8.85|10.47|9.07|10.23|8.83|0
1663770600000|2022-09-21 14:30:00|10.23|8.83|10.44|9.04|10.48|9.08|10.22|8.82|0
1663770900000|2022-09-21 14:35:00|10.43|9.03|10.52|9.12|10.54|9.14|10.43|9.03|0
1663771200000|2022-09-21 14:40:00|10.54|9.14|10.62|9.22|10.62|9.22|10.49|9.09|0
1663771500000|2022-09-21 14:45:00|10.61|9.21|10.64|9.24|10.72|9.32|10.53|9.13|0
1663771800000|2022-09-21 14:50:00|10.65|9.25|10.57|9.17|10.65|9.25|10.53|9.13|0
1663772100000|2022-09-21 14:55:00|10.58|9.18|10.6|9.2|10.66|9.26|10.58|9.18|0
1663772400000|2022-09-21 15:00:00|10.59|9.19|10.7|9.3|10.73|9.33|10.53|9.13|0
1663772700000|2022-09-21 15:05:00|10.71|9.31|10.71|9.31|10.78|9.38|10.63|9.23|0
1663773000000|2022-09-21 15:10:00|10.72|9.32|10.59|9.19|10.72|9.32|10.59|9.19|0
1663773300000|2022-09-21 15:15:00|10.6|9.2|10.67|9.27|10.69|9.29|10.59|9.19|0
1663773600000|2022-09-21 15:20:00|10.69|9.29|10.64|9.24|10.74|9.34|10.63|9.23|0
1663773900000|2022-09-21 15:25:00|10.65|9.25|10.57|9.17|10.68|9.28|10.54|9.14|0
1663774200000|2022-09-21 15:30:00|10.56|9.16|10.54|9.14|10.57|9.17|10.5|9.1|0
1663774500000|2022-09-21 15:35:00|10.53|9.13|10.49|9.09|10.55|9.15|10.47|9.07|0
1663774800000|2022-09-21 15:40:00|10.48|9.08|10.45|9.05|10.52|9.12|10.41|9.01|0
1663775100000|2022-09-21 15:45:00|10.44|9.04|10.54|9.14|10.54|9.14|10.41|9.01|0
1663775400000|2022-09-21 15:50:00|10.55|9.15|10.53|9.13|10.58|9.18|10.49|9.09|0
1663775700000|2022-09-21 15:55:00|10.54|9.14|10.5|9.1|10.58|9.18|10.49|9.09|0
1663776000000|2022-09-21 16:00:00|10.51|9.11|10.53|9.13|10.57|9.17|10.51|9.11|0
1663776300000|2022-09-21 16:05:00|10.54|9.14|10.42|9.02|10.54|9.14|10.41|9.01|0
1663776600000|2022-09-21 16:10:00|10.43|9.03|10.41|9.01|10.45|9.05|10.36|8.96|0
1663776900000|2022-09-21 16:15:00|10.42|9.02|10.39|8.99|10.45|9.05|10.36|8.96|0
1663777200000|2022-09-21 16:20:00|10.4|9|10.43|9.03|10.46|9.06|10.38|8.98|0
1663777500000|2022-09-21 16:25:00|10.44|9.04|10.35|8.95|10.46|9.06|10.35|8.95|0
1663777800000|2022-09-21 16:30:00|10.36|8.96|10.28|8.88|10.4|9|10.28|8.88|0
1663778100000|2022-09-21 16:35:00|10.29|8.89|10.37|8.97|10.37|8.97|10.25|8.85|0
1663778400000|2022-09-21 16:40:00|10.36|8.96|10.4|9|10.4|9|10.34|8.94|0
1663778700000|2022-09-21 16:45:00|10.39|8.99|10.37|8.97|10.44|9.04|10.35|8.95|0
1663779000000|2022-09-21 16:50:00|10.36|8.96|10.48|9.08|10.48|9.08|10.35|8.95|0
1663779300000|2022-09-21 16:55:00|10.47|9.07|10.54|9.14|10.54|9.14|10.47|9.07|0
1663779600000|2022-09-21 17:00:00|10.53|9.13|10.49|9.09|10.55|9.15|10.48|9.08|0
1663779900000|2022-09-21 17:05:00|10.5|9.1|10.56|9.16|10.62|9.22|10.5|9.1|0
1663780200000|2022-09-21 17:10:00|10.55|9.15|10.57|9.17|10.59|9.19|10.52|9.12|0
1663780500000|2022-09-21 17:15:00|10.58|9.18|10.64|9.24|10.69|9.29|10.58|9.18|0
1663780800000|2022-09-21 17:20:00|10.65|9.25|10.66|9.26|10.69|9.29|10.64|9.24|0
1663781100000|2022-09-21 17:25:00|10.65|9.25|10.57|9.17|10.68|9.28|10.57|9.17|0
1663781400000|2022-09-21 17:30:00|10.56|9.16|10.49|9.09|10.57|9.17|10.48|9.08|0
1663781700000|2022-09-21 17:35:00|10.5|9.1|10.44|9.04|10.52|9.12|10.44|9.04|0
1663782000000|2022-09-21 17:40:00|10.43|9.03|10.41|9.01|10.56|9.16|10.37|8.97|0
1663782300000|2022-09-21 17:45:00|10.4|9|10.43|9.03|10.49|9.09|10.35|8.95|0
1663782600000|2022-09-21 17:50:00|10.42|9.02|10.44|9.04|10.44|9.04|10.37|8.97|0
1663782900000|2022-09-21 17:55:00|10.46|9.06|10.56|8.64|10.69|9.06|10.34|8.59|0
1663783200000|2022-09-21 18:00:00|10.64|8.71|12.81|10.48|12.81|10.48|10.64|8.71|0
1663783500000|2022-09-21 18:05:00|12.84|10.5|11.47|9.38|13.04|10.67|11.16|9.13|0
1663783800000|2022-09-21 18:10:00|11.54|9.44|12.18|9.97|12.24|10.01|11.33|9.27|0
1663784100000|2022-09-21 18:15:00|12.23|10.01|11.99|9.81|12.25|10.02|11.87|9.71|0
1663784400000|2022-09-21 18:20:00|12.04|9.85|11.66|9.54|12.04|9.85|11.62|9.51|0
1663784700000|2022-09-21 18:25:00|11.65|9.53|11.78|9.64|11.83|9.68|11.37|9.3|0
1663785000000|2022-09-21 18:30:00|11.83|9.68|10.72|8.77|12.16|9.95|10.61|8.68|0
1663785300000|2022-09-21 18:35:00|10.78|8.82|10.88|8.91|11.15|9.12|10.53|8.61|0
1663785600000|2022-09-21 18:40:00|10.87|8.89|9.38|7.68|11.09|9.08|9.37|7.67|0
1663785900000|2022-09-21 18:45:00|9.34|7.64|9.87|8.08|10.1|8.27|9.03|7.39|0
1663786200000|2022-09-21 18:50:00|9.85|8.06|9.52|7.79|10.29|8.42|9.44|7.73|0
1663786500000|2022-09-21 18:55:00|9.44|7.73|9.6|7.86|9.84|8.05|9.4|7.69|0
1663786800000|2022-09-21 19:00:00|9.54|7.81|9.83|8.04|9.95|8.14|9.38|7.67|0
1663787100000|2022-09-21 19:05:00|9.81|8.03|10.87|8.9|10.87|8.9|9.67|7.91|0
1663787400000|2022-09-21 19:10:00|10.85|8.88|10.85|8.87|11.98|9.8|10.82|8.85|0
1663787700000|2022-09-21 19:15:00|10.88|8.9|11.12|9.1|11.21|9.17|10.61|8.68|0
1663788000000|2022-09-21 19:20:00|11.15|9.12|11.44|9.36|11.6|9.49|11.15|9.12|0
1663788300000|2022-09-21 19:25:00|11.47|9.38|12.33|10.09|12.36|10.11|11.47|9.38|0
1663788600000|2022-09-21 19:30:00|12.42|10.16|12.25|10.02|12.85|10.51|12.2|9.98|0
1663788900000|2022-09-21 19:35:00|12.22|10|13.3|10.89|13.37|10.94|12.22|10|0
1663789200000|2022-09-21 19:40:00|13.37|10.94|12.49|10.22|14.27|11.68|12.01|9.83|0
1663789500000|2022-09-21 19:45:00|12.51|10.24|12.69|10.38|12.78|10.46|12.47|10.2|0
1663789800000|2022-09-21 19:50:00|12.57|10.28|12.56|10.27|12.68|10.37|12.3|10.07|0
1663790100000|2022-09-21 19:55:00|12.52|10.24|13.15|10.76|13.15|10.76|12.52|10.24|0
1663790400000|2022-09-21 20:00:00|13.13|10.74|13.28|10.87|13.35|10.92|13.08|10.7|0
1663790700000|2022-09-21 20:05:00|13.3|10.88|12.64|11.24|13.3|11.37|12.02|10.62|0
1663791000000|2022-09-21 20:10:00|12.66|11.26|12.72|11.32|12.79|11.39|12.61|11.21|0
1663791300000|2022-09-21 20:15:00|12.9|11.1|13.07|11.27|13.07|11.27|12.9|11.1|0
1663791600000|2022-09-21 20:20:00|13.08|11.28|13.19|11.39|13.19|11.39|12.99|11.19|0
1663791900000|2022-09-21 20:25:00|13.2|11.4|13.37|11.57|13.37|11.57|13.2|11.4|0
1663792200000|2022-09-21 20:30:00|13.34|11.54|13.3|11.5|13.34|11.54|13.16|11.36|0
1663792500000|2022-09-21 20:35:00|13.31|11.51|13.33|11.53|13.35|11.55|13.26|11.46|0
1663792800000|2022-09-21 20:40:00|13.32|11.52|13.32|11.52|13.37|11.57|13.3|11.5|0
1663793100000|2022-09-21 20:45:00|13.31|11.51|13.16|11.36|13.31|11.51|13.13|11.33|0
1663793400000|2022-09-21 20:50:00|13.15|11.35|13.21|11.41|13.25|11.45|13.15|11.35|0
1663793700000|2022-09-21 20:55:00|13.2|11.4|13.18|11.38|13.27|11.47|13.18|11.38|0
1663794000000|2022-09-21 21:00:00|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1663794300000|2022-09-21 21:05:00|13.19|11.39|13.18|11.38|13.19|11.39|13.16|11.36|0
1663794600000|2022-09-21 21:10:00|13.17|11.37|13.17|11.37|13.18|11.38|13.15|11.35|0
1663794900000|2022-09-21 21:15:00|13.18|11.38|13.18|11.38|13.18|11.38|13.16|11.36|0
1663795200000|2022-09-21 21:20:00|13.19|11.39|13.19|11.39|13.19|11.39|13.18|11.38|0
1663795500000|2022-09-21 21:25:00|13.2|11.4|13.2|11.4|13.2|11.4|13.19|11.39|0
1663796100000|2022-09-21 21:35:00|13.19|11.39|13.2|11.4|13.21|11.41|13.19|11.39|0
1663796400000|2022-09-21 21:40:00|13.19|11.39|13.21|11.41|13.22|11.42|13.19|11.39|0
1663796700000|2022-09-21 21:45:00|13.22|11.42|13.22|11.42|13.24|11.44|13.21|11.41|0
1663797000000|2022-09-21 21:50:00|13.21|11.41|13.22|11.42|13.22|11.42|13.21|11.41|0
1663797300000|2022-09-21 21:55:00|13.2|11.4|13.19|11.39|13.2|11.4|13.16|11.36|0
1663797600000|2022-09-21 22:00:00|13.26|11.46|12.93|11.13|13.26|11.46|12.87|11.07|0
1663797900000|2022-09-21 22:05:00|12.94|11.14|12.97|11.17|12.98|11.18|12.87|11.07|0
1663798200000|2022-09-21 22:10:00|12.96|11.16|13.01|11.21|13.06|11.26|12.93|11.13|0
1663798500000|2022-09-21 22:15:00|13.02|11.22|13.01|11.21|13.07|11.27|12.99|11.19|0
1663798800000|2022-09-21 22:20:00|13.02|11.22|12.95|11.15|13.02|11.22|12.93|11.13|0
1663799100000|2022-09-21 22:25:00|12.94|11.14|12.93|11.13|13|11.2|12.91|11.11|0
1663799400000|2022-09-21 22:30:00|12.92|11.12|13.01|11.21|13.02|11.22|12.92|11.12|0
1663799700000|2022-09-21 22:35:00|13.02|11.22|13|11.2|13.05|11.25|13|11.2|0
1663800000000|2022-09-21 22:40:00|13.01|11.21|13.33|11.53|13.33|11.53|13.01|11.21|0
1663800300000|2022-09-21 22:45:00|13.34|11.54|13.39|11.59|13.43|11.63|13.32|11.52|0
1663800600000|2022-09-21 22:50:00|13.4|11.6|13.41|11.61|13.47|11.67|13.35|11.55|0
1663800900000|2022-09-21 22:55:00|13.42|11.62|13.41|11.61|13.42|11.62|13.33|11.53|0
1663801200000|2022-09-21 23:00:00|13.43|11.63|13.37|11.57|13.46|11.66|13.36|11.56|0
1663801500000|2022-09-21 23:05:00|13.36|11.56|13.37|11.57|13.39|11.59|13.32|11.52|0
1663801800000|2022-09-21 23:10:00|13.36|11.56|13.55|11.75|13.57|11.77|13.36|11.56|0
1663802100000|2022-09-21 23:15:00|13.54|11.74|13.48|11.68|13.56|11.76|13.48|11.68|0
1663802400000|2022-09-21 23:20:00|13.47|11.67|13.41|11.61|13.48|11.68|13.38|11.58|0
1663802700000|2022-09-21 23:25:00|13.39|11.59|13.45|11.65|13.47|11.67|13.37|11.57|0
1663803000000|2022-09-21 23:30:00|13.47|11.67|13.57|11.77|13.57|11.77|13.45|11.65|0
1663803300000|2022-09-21 23:35:00|13.56|11.76|13.5|11.7|13.56|11.76|13.46|11.66|0
1663803600000|2022-09-21 23:40:00|13.49|11.69|13.48|11.68|13.54|11.74|13.47|11.67|0
1663803900000|2022-09-21 23:45:00|13.49|11.69|13.49|11.69|13.51|11.71|13.45|11.65|0
1663804200000|2022-09-21 23:50:00|13.5|11.7|13.43|11.63|13.5|11.7|13.42|11.62|0
1663804500000|2022-09-21 23:55:00|13.44|11.64|13.51|11.71|13.52|11.72|13.37|11.57|0
1663804800000|2022-09-22 00:00:00|13.55|11.75|13.41|11.61|13.61|11.81|13.38|11.58|0
1663805100000|2022-09-22 00:05:00|13.43|11.63|13.42|11.62|13.44|11.64|13.35|11.55|0
1663805400000|2022-09-22 00:10:00|13.41|11.61|13.43|11.63|13.44|11.64|13.37|11.57|0
1663805700000|2022-09-22 00:15:00|13.46|11.66|13.56|11.76|13.67|11.87|13.4|11.6|0
1663806000000|2022-09-22 00:20:00|13.57|11.77|13.54|11.74|13.6|11.8|13.52|11.72|0
1663806300000|2022-09-22 00:25:00|13.56|11.76|13.55|11.75|13.58|11.78|13.52|11.72|0
1663806600000|2022-09-22 00:30:00|13.53|11.73|13.54|11.74|13.57|11.77|13.51|11.71|0
1663806900000|2022-09-22 00:35:00|13.55|11.75|13.49|11.69|13.56|11.76|13.48|11.68|0
1663807200000|2022-09-22 00:40:00|13.5|11.7|13.76|11.96|13.78|11.98|13.5|11.7|0
1663807500000|2022-09-22 00:45:00|13.78|11.98|13.64|11.84|13.79|11.99|13.64|11.84|0
1663807800000|2022-09-22 00:50:00|13.65|11.85|13.76|11.96|13.77|11.97|13.65|11.85|0
1663808100000|2022-09-22 00:55:00|13.75|11.95|14.53|12.73|14.6|12.8|13.75|11.95|0
1663808400000|2022-09-22 01:00:00|14.52|12.72|14.56|12.76|14.6|12.8|14.45|12.65|0
1663808700000|2022-09-22 01:05:00|14.54|12.74|14.64|12.84|14.65|12.85|14.48|12.68|0
1663809000000|2022-09-22 01:10:00|14.65|12.85|14.75|12.95|14.82|13.02|14.6|12.8|0
1663809300000|2022-09-22 01:15:00|14.76|12.96|14.6|12.8|14.76|12.96|14.59|12.79|0
1663809600000|2022-09-22 01:20:00|14.62|12.82|14.65|12.85|14.77|12.97|14.62|12.82|0
1663809900000|2022-09-22 01:25:00|14.66|12.86|14.69|12.89|14.71|12.91|14.61|12.81|0
1663810200000|2022-09-22 01:30:00|14.7|12.9|14.64|12.84|14.7|12.9|14.58|12.78|0
1663810500000|2022-09-22 01:35:00|14.65|12.85|14.66|12.86|14.72|12.92|14.62|12.82|0
1663810800000|2022-09-22 01:40:00|14.65|12.85|14.58|12.78|14.67|12.87|14.58|12.78|0
1663811100000|2022-09-22 01:45:00|14.59|12.79|14.51|12.71|14.63|12.83|14.5|12.7|0
1663811400000|2022-09-22 01:50:00|14.5|12.7|14.5|12.7|14.51|12.71|14.42|12.62|0
1663811700000|2022-09-22 01:55:00|14.49|12.69|14.34|12.54|14.51|12.71|14.34|12.54|0
1663812000000|2022-09-22 02:00:00|14.36|12.56|14.29|12.49|14.38|12.58|14.23|12.43|0
1663812300000|2022-09-22 02:05:00|14.28|12.48|14.41|12.61|14.42|12.62|14.25|12.45|0
1663812600000|2022-09-22 02:10:00|14.4|12.6|14.38|12.58|14.45|12.65|14.37|12.57|0
1663812900000|2022-09-22 02:15:00|14.39|12.59|14.37|12.57|14.4|12.6|14.31|12.51|0
1663813200000|2022-09-22 02:20:00|14.38|12.58|14.34|12.54|14.38|12.58|14.25|12.45|0
1663813500000|2022-09-22 02:25:00|14.33|12.53|14.36|12.56|14.41|12.61|14.32|12.52|0
1663813800000|2022-09-22 02:30:00|14.35|12.55|14.37|12.57|14.4|12.6|14.28|12.48|0
1663814100000|2022-09-22 02:35:00|14.36|12.56|14.23|12.43|14.36|12.56|14.19|12.39|0
1663814400000|2022-09-22 02:40:00|14.22|12.42|14.17|12.37|14.26|12.46|14.13|12.33|0
1663814700000|2022-09-22 02:45:00|14.15|12.35|14.1|12.3|14.19|12.39|14.1|12.3|0
1663815000000|2022-09-22 02:50:00|14.07|12.27|14.11|12.31|14.12|12.32|13.98|12.18|0
1663815300000|2022-09-22 02:55:00|14.12|12.32|14.06|12.26|14.12|12.32|13.94|12.14|0
1663815600000|2022-09-22 03:00:00|14.08|12.28|14.12|12.32|14.14|12.34|14.06|12.26|0
1663815900000|2022-09-22 03:05:00|14.11|12.31|14.15|12.35|14.19|12.39|14.09|12.29|0
1663816200000|2022-09-22 03:10:00|14.16|12.36|14.17|12.37|14.23|12.43|14.14|12.34|0
1663816500000|2022-09-22 03:15:00|14.16|12.36|14|12.2|14.21|12.41|13.98|12.18|0
1663816800000|2022-09-22 03:20:00|13.99|12.19|13.94|12.14|14.02|12.22|13.93|12.13|0
1663817100000|2022-09-22 03:25:00|13.95|12.15|13.99|12.19|13.99|12.19|13.94|12.14|0
1663817400000|2022-09-22 03:30:00|13.97|12.17|13.95|12.15|13.98|12.18|13.89|12.09|0
1663817700000|2022-09-22 03:35:00|13.96|12.16|13.89|12.09|13.96|12.16|13.87|12.07|0
1663818000000|2022-09-22 03:40:00|13.9|12.1|13.85|12.05|13.9|12.1|13.83|12.03|0
1663818300000|2022-09-22 03:45:00|13.86|12.06|13.88|12.08|13.91|12.11|13.85|12.05|0
1663818600000|2022-09-22 03:50:00|13.89|12.09|13.9|12.1|13.9|12.1|13.87|12.07|0
1663818900000|2022-09-22 03:55:00|13.91|12.11|13.95|12.15|13.99|12.19|13.91|12.11|0
1663819200000|2022-09-22 04:00:00|13.94|12.14|13.91|12.11|13.97|12.17|13.9|12.1|0
1663819500000|2022-09-22 04:05:00|13.92|12.12|13.88|12.08|13.92|12.12|13.85|12.05|0
1663819800000|2022-09-22 04:10:00|13.89|12.09|13.89|12.09|13.9|12.1|13.86|12.06|0
1663820100000|2022-09-22 04:15:00|13.9|12.1|13.86|12.06|13.94|12.14|13.85|12.05|0
1663820400000|2022-09-22 04:20:00|13.85|12.05|13.8|12|13.85|12.05|13.76|11.96|0
1663820700000|2022-09-22 04:25:00|13.79|11.99|13.75|11.95|13.79|11.99|13.73|11.93|0
1663821000000|2022-09-22 04:30:00|13.74|11.94|13.75|11.95|13.77|11.97|13.72|11.92|0
1663821300000|2022-09-22 04:35:00|13.76|11.96|13.81|12.01|13.83|12.03|13.74|11.94|0
1663821600000|2022-09-22 04:40:00|13.82|12.02|13.83|12.03|13.83|12.03|13.81|12.01|0
1663821900000|2022-09-22 04:45:00|13.84|12.04|13.8|12|13.86|12.06|13.77|11.97|0
1663822200000|2022-09-22 04:50:00|13.79|11.99|13.79|11.99|13.84|12.04|13.76|11.96|0
1663822500000|2022-09-22 04:55:00|13.8|12|13.86|12.06|13.86|12.06|13.8|12|0
1663822800000|2022-09-22 05:00:00|13.85|12.05|13.75|11.95|13.88|12.08|13.75|11.95|0
1663823100000|2022-09-22 05:05:00|13.76|11.96|13.73|11.93|13.8|12|13.73|11.93|0
1663823400000|2022-09-22 05:10:00|13.72|11.92|13.87|12.07|13.87|12.07|13.72|11.92|0
1663823700000|2022-09-22 05:15:00|13.88|12.08|13.81|12.01|13.88|12.08|13.79|11.99|0
1663824000000|2022-09-22 05:20:00|13.82|12.02|13.75|11.95|13.84|12.04|13.74|11.94|0
1663824300000|2022-09-22 05:25:00|13.76|11.96|13.74|11.94|13.77|11.97|13.73|11.93|0
1663824600000|2022-09-22 05:30:00|13.76|11.96|13.58|11.78|13.79|11.99|13.57|11.77|0
1663824900000|2022-09-22 05:35:00|13.59|11.79|13.57|11.77|13.65|11.85|13.54|11.74|0
1663825200000|2022-09-22 05:40:00|13.56|11.76|13.6|11.8|13.62|11.82|13.54|11.74|0
1663825500000|2022-09-22 05:45:00|13.61|11.81|13.65|11.85|13.66|11.86|13.6|11.8|0
1663825800000|2022-09-22 05:50:00|13.64|11.84|13.67|11.87|13.7|11.9|13.63|11.83|0
1663826100000|2022-09-22 05:55:00|13.66|11.86|13.77|11.97|13.78|11.98|13.63|11.83|0
1663826400000|2022-09-22 06:00:00|13.78|11.98|13.65|11.85|13.78|11.98|13.63|11.83|0
1663826700000|2022-09-22 06:05:00|13.66|11.86|13.53|11.73|13.7|11.9|13.49|11.69|0
1663827000000|2022-09-22 06:10:00|13.54|11.74|13.34|11.54|13.61|11.81|13.26|11.46|0
1663827300000|2022-09-22 06:15:00|13.33|11.53|13.32|11.52|13.37|11.57|13.26|11.46|0
1663827600000|2022-09-22 06:20:00|13.34|11.54|13.28|11.48|13.34|11.54|13.19|11.39|0
1663827900000|2022-09-22 06:25:00|13.31|11.51|13.21|11.41|13.31|11.51|13.19|11.39|0
1663828200000|2022-09-22 06:30:00|13.22|11.42|13.44|11.64|13.44|11.64|12.8|11|0
1663828500000|2022-09-22 06:35:00|13.43|11.63|13.49|11.69|13.55|11.75|13.39|11.59|0
1663828800000|2022-09-22 06:40:00|13.5|11.7|13.62|11.82|13.63|11.83|13.5|11.7|0
1663829100000|2022-09-22 06:45:00|13.61|11.81|13.65|11.85|13.75|11.95|13.61|11.81|0
1663829400000|2022-09-22 06:50:00|13.64|11.84|13.56|11.76|13.68|11.88|13.56|11.76|0
1663829700000|2022-09-22 06:55:00|13.6|11.8|13.55|11.75|13.62|11.82|13.5|11.7|0
1663830000000|2022-09-22 07:00:00|13.6|11.8|13.64|11.84|13.72|11.92|13.58|11.78|0
1663830300000|2022-09-22 07:05:00|13.43|12.03|13.39|11.99|13.44|12.04|13.31|11.91|0
1663830600000|2022-09-22 07:10:00|13.38|11.98|13.32|11.92|13.47|12.07|13.3|11.9|0
1663830900000|2022-09-22 07:15:00|13.33|11.93|13.13|11.73|13.33|11.93|13.09|11.69|0
1663831200000|2022-09-22 07:20:00|13.14|11.74|13.11|11.71|13.2|11.8|13.06|11.66|0
1663831500000|2022-09-22 07:25:00|13.13|11.73|12.98|11.58|13.15|11.75|12.9|11.5|0
1663831800000|2022-09-22 07:30:00|13|11.6|12.93|11.53|13.04|11.64|12.86|11.46|0
1663832100000|2022-09-22 07:35:00|12.91|11.51|12.92|11.52|12.99|11.59|12.84|11.44|0
1663832400000|2022-09-22 07:40:00|12.91|11.51|12.79|11.39|12.94|11.54|12.78|11.38|0
1663832700000|2022-09-22 07:45:00|12.77|11.37|12.25|10.85|12.77|11.37|12.25|10.85|0
1663833000000|2022-09-22 07:50:00|12.24|10.84|12.17|10.77|12.31|10.91|12.11|10.71|0
1663833300000|2022-09-22 07:55:00|12.15|10.75|12.18|10.78|12.24|10.84|12.14|10.74|0
1663833600000|2022-09-22 08:00:00|12.19|10.79|11.97|10.57|12.23|10.83|11.96|10.56|0
1663833900000|2022-09-22 08:05:00|11.94|10.54|12.06|10.66|12.13|10.73|11.9|10.5|0
1663834200000|2022-09-22 08:10:00|12.07|10.67|12.12|10.72|12.12|10.72|11.99|10.59|0
1663834500000|2022-09-22 08:15:00|12.1|10.7|11.93|10.53|12.1|10.7|11.93|10.53|0
1663834800000|2022-09-22 08:20:00|11.94|10.54|11.87|10.47|11.97|10.57|11.82|10.42|0
1663835100000|2022-09-22 08:25:00|11.88|10.48|11.92|10.52|11.97|10.57|11.84|10.44|0
1663835400000|2022-09-22 08:30:00|11.91|10.51|11.81|10.41|11.93|10.53|11.78|10.38|0
1663835700000|2022-09-22 08:35:00|11.78|10.38|11.71|10.31|11.8|10.4|11.68|10.28|0
1663836000000|2022-09-22 08:40:00|11.72|10.32|11.53|10.13|11.73|10.33|11.53|10.13|0
1663836300000|2022-09-22 08:45:00|11.54|10.14|12.1|10.7|12.64|11.24|11.44|10.04|0
1663836600000|2022-09-22 08:50:00|12.08|10.68|12.17|10.77|12.21|10.81|12.02|10.62|0
1663836900000|2022-09-22 08:55:00|12.19|10.79|12.14|10.74|12.23|10.83|12.12|10.72|0
1663837200000|2022-09-22 09:00:00|12.15|10.75|12.29|10.89|12.36|10.96|12.13|10.73|0
1663837500000|2022-09-22 09:05:00|12.3|10.9|12.53|11.13|12.56|11.16|12.27|10.87|0
1663837800000|2022-09-22 09:10:00|12.56|11.16|12.39|10.99|12.56|11.16|12.36|10.96|0
1663838100000|2022-09-22 09:15:00|12.38|10.98|12.51|11.11|12.54|11.14|12.32|10.92|0
1663838400000|2022-09-22 09:20:00|12.52|11.12|12.57|11.17|12.59|11.19|12.42|11.02|0
1663838700000|2022-09-22 09:25:00|12.58|11.18|12.48|11.08|12.59|11.19|12.46|11.06|0
1663839000000|2022-09-22 09:30:00|12.46|11.06|12.54|11.14|12.54|11.14|12.36|10.96|0
1663839300000|2022-09-22 09:35:00|12.53|11.13|12.75|11.35|12.75|11.35|12.49|11.09|0
1663839600000|2022-09-22 09:40:00|12.74|11.34|12.8|11.4|12.86|11.46|12.72|11.32|0
1663839900000|2022-09-22 09:45:00|12.79|11.39|12.78|11.38|12.82|11.42|12.67|11.27|0
1663840200000|2022-09-22 09:50:00|12.81|11.41|12.71|11.31|12.84|11.44|12.7|11.3|0
1663840500000|2022-09-22 09:55:00|12.7|11.3|12.67|11.27|12.73|11.33|12.61|11.21|0
1663840800000|2022-09-22 10:00:00|12.68|11.28|12.86|11.46|12.88|11.48|12.64|11.24|0
1663841100000|2022-09-22 10:05:00|12.87|11.47|12.83|11.43|12.89|11.49|12.75|11.35|0
1663841400000|2022-09-22 10:10:00|12.81|11.41|12.75|11.35|12.84|11.44|12.29|10.89|0
1663841700000|2022-09-22 10:15:00|12.77|11.37|12.7|11.3|12.77|11.37|12.69|11.29|0
1663842000000|2022-09-22 10:20:00|12.71|11.31|12.59|11.19|12.72|11.32|12.56|11.16|0
1663842300000|2022-09-22 10:25:00|12.6|11.2|12.46|11.06|12.6|11.2|12.46|11.06|0
1663842600000|2022-09-22 10:30:00|12.45|11.05|12.31|10.91|12.46|11.06|12.29|10.89|0
1663842900000|2022-09-22 10:35:00|12.32|10.92|12.3|10.9|12.38|10.98|12.27|10.87|0
1663843200000|2022-09-22 10:40:00|12.31|10.91|12.42|11.02|12.48|11.08|12.31|10.91|0
1663843500000|2022-09-22 10:45:00|12.41|11.01|12.54|11.14|12.56|11.16|12.4|11|0
1663843800000|2022-09-22 10:50:00|12.53|11.13|12.36|10.96|12.54|11.14|12.31|10.91|0
1663844100000|2022-09-22 10:55:00|12.37|10.97|12.36|10.96|12.4|11|12.32|10.92|0
1663844400000|2022-09-22 11:00:00|12.38|10.98|12.48|11.08|12.67|11.27|12.29|10.89|0
1663844700000|2022-09-22 11:05:00|12.46|11.06|12.8|11.4|12.8|11.4|12.45|11.05|0
1663845000000|2022-09-22 11:10:00|12.81|11.41|12.94|11.54|12.94|11.54|12.76|11.36|0
1663845300000|2022-09-22 11:15:00|12.93|11.53|12.78|11.38|12.93|11.53|12.74|11.34|0
1663845600000|2022-09-22 11:20:00|12.77|11.37|12.88|11.48|12.98|11.58|12.73|11.33|0
1663845900000|2022-09-22 11:25:00|12.9|11.5|13.15|11.75|13.17|11.77|12.84|11.44|0
1663846200000|2022-09-22 11:30:00|13.14|11.74|13.05|11.65|13.14|11.74|13|11.6|0
1663846500000|2022-09-22 11:35:00|13.06|11.66|12.81|11.41|13.06|11.66|12.81|11.41|0
1663846800000|2022-09-22 11:40:00|12.82|11.42|12.77|11.37|12.94|11.54|12.76|11.36|0
1663847100000|2022-09-22 11:45:00|12.8|11.4|12.88|11.48|12.99|11.59|12.8|11.4|0
1663847400000|2022-09-22 11:50:00|12.89|11.49|12.63|11.23|12.89|11.49|12.63|11.23|0
1663847700000|2022-09-22 11:55:00|12.62|11.22|12.54|11.14|12.64|11.24|12.48|11.08|0
1663848000000|2022-09-22 12:00:00|12.52|11.12|12.52|11.12|12.67|11.27|12.51|11.11|0
1663848300000|2022-09-22 12:05:00|12.51|11.11|12.53|11.13|12.69|11.29|12.5|11.1|0
1663848600000|2022-09-22 12:10:00|12.51|11.11|12.26|10.86|12.52|11.12|12.26|10.86|0
1663848900000|2022-09-22 12:15:00|12.22|10.82|12.3|10.9|12.32|10.92|12.19|10.79|0
1663849200000|2022-09-22 12:20:00|12.29|10.89|12.34|10.94|12.4|11|12.24|10.84|0
1663849500000|2022-09-22 12:25:00|12.33|10.93|12.3|10.9|12.35|10.95|12.19|10.79|0
1663849800000|2022-09-22 12:30:00|12.34|10.94|12.42|11.02|12.57|11.17|12.34|10.94|0
1663850100000|2022-09-22 12:35:00|12.46|11.06|12.32|10.92|12.49|11.09|12.22|10.82|0
1663850400000|2022-09-22 12:40:00|12.34|10.94|12.2|10.8|12.34|10.94|12.12|10.72|0
1663850700000|2022-09-22 12:45:00|12.19|10.79|12.06|10.66|12.22|10.82|11.99|10.59|0
1663851000000|2022-09-22 12:50:00|12.07|10.67|12|10.6|12.12|10.72|11.88|10.48|0
1663851300000|2022-09-22 12:55:00|12.02|10.62|12.1|10.7|12.37|10.97|11.97|10.57|0
1663851600000|2022-09-22 13:00:00|12.11|10.71|12.33|10.93|12.34|10.94|12.1|10.7|0
1663851900000|2022-09-22 13:05:00|12.34|10.94|12.28|10.88|12.35|10.95|12.27|10.87|0
1663852200000|2022-09-22 13:10:00|12.3|10.9|12.2|10.8|12.41|11.01|11.83|10.43|0
1663852500000|2022-09-22 13:15:00|12.19|10.79|12.3|10.9|12.3|10.9|12.14|10.74|0
1663852800000|2022-09-22 13:20:00|12.29|10.89|12.48|11.08|12.55|11.15|12.26|10.86|0
1663853100000|2022-09-22 13:25:00|12.49|11.09|12.57|11.17|12.6|11.2|12.42|11.02|0
1663853400000|2022-09-22 13:30:00|12.54|11.14|12.78|11.38|12.81|11.41|12.13|10.73|0
1663853700000|2022-09-22 13:35:00|12.85|11.45|13.14|11.74|13.17|11.77|12.63|11.23|0
1663854000000|2022-09-22 13:40:00|13.15|11.75|13.36|11.96|13.46|12.06|13.03|11.63|0
1663854300000|2022-09-22 13:45:00|13.38|11.98|13.47|12.07|13.51|12.11|13.17|11.77|0
1663854600000|2022-09-22 13:50:00|13.46|12.06|13.24|11.84|13.56|12.16|12.82|11.42|0
1663854900000|2022-09-22 13:55:00|13.25|11.85|13.23|11.83|13.44|12.04|13.11|11.71|0
1663855200000|2022-09-22 14:00:00|13.28|11.88|13.38|11.98|13.5|12.1|13.2|11.8|0
1663855500000|2022-09-22 14:05:00|13.37|11.97|13.06|11.66|13.41|12.01|12.98|11.58|0
1663855800000|2022-09-22 14:10:00|13.1|11.7|12.7|11.3|13.26|11.86|12.68|11.28|0
1663856100000|2022-09-22 14:15:00|12.65|11.25|13.13|11.73|13.16|11.76|12.62|11.22|0
1663856400000|2022-09-22 14:20:00|13.14|11.74|13.17|11.77|13.32|11.92|13.03|11.63|0
1663856700000|2022-09-22 14:25:00|13.2|11.8|12.82|11.42|13.25|11.85|12.79|11.39|0
1663857000000|2022-09-22 14:30:00|12.84|11.44|12.99|11.59|13.12|11.72|12.61|11.21|0
1663857300000|2022-09-22 14:35:00|13|11.6|12.83|11.43|13.13|11.73|12.79|11.39|0
1663857600000|2022-09-22 14:40:00|12.86|11.46|13.08|11.68|13.11|11.71|12.78|11.38|0
1663857900000|2022-09-22 14:45:00|13|11.6|12.97|11.57|13.17|11.77|12.92|11.52|0
1663858200000|2022-09-22 14:50:00|12.99|11.59|13.25|11.85|13.27|11.87|12.98|11.58|0
1663858500000|2022-09-22 14:55:00|13.27|11.87|13.57|12.17|13.63|12.23|13.12|11.72|0
1663858800000|2022-09-22 15:00:00|13.59|12.19|13.64|12.24|13.69|12.29|13.52|12.12|0
1663859100000|2022-09-22 15:05:00|13.63|12.23|13.37|11.97|13.65|12.25|13.31|11.91|0
1663859400000|2022-09-22 15:10:00|13.38|11.98|13.66|12.26|13.66|12.26|13.37|11.97|0
1663859700000|2022-09-22 15:15:00|13.65|12.25|13.71|12.31|13.73|12.33|13.5|12.1|0
1663860000000|2022-09-22 15:20:00|13.72|12.32|13.73|12.33|13.83|12.43|13.61|12.21|0
1663860300000|2022-09-22 15:25:00|13.7|12.3|13.49|12.09|13.7|12.3|13.4|12|0
1663860600000|2022-09-22 15:30:00|13.5|12.1|13.42|12.02|13.55|12.15|13.23|11.83|0
1663860900000|2022-09-22 15:35:00|13.43|12.03|13.35|11.95|13.47|12.07|13.28|11.88|0
1663861200000|2022-09-22 15:40:00|13.36|11.96|13.47|12.07|13.57|12.17|13.34|11.94|0
1663861500000|2022-09-22 15:45:00|13.54|12.14|13.12|11.72|13.54|12.14|13.11|11.71|0
1663861800000|2022-09-22 15:50:00|13.14|11.74|13.2|11.8|13.26|11.86|13.05|11.65|0
1663862100000|2022-09-22 15:55:00|13.22|11.82|13.39|11.99|13.53|12.13|13.15|11.75|0
1663862400000|2022-09-22 16:00:00|13.43|12.03|13.11|11.71|13.44|12.04|13.07|11.67|0
1663862700000|2022-09-22 16:05:00|13.1|11.7|13.07|11.67|13.26|11.86|13.06|11.66|0
1663863000000|2022-09-22 16:10:00|13.09|11.69|13.26|11.86|13.37|11.97|13.05|11.65|0
1663863300000|2022-09-22 16:15:00|13.25|11.85|13.11|11.71|13.32|11.92|13.07|11.67|0
1663863600000|2022-09-22 16:20:00|13.1|11.7|12.68|11.28|13.23|11.83|12.65|11.25|0
1663863900000|2022-09-22 16:25:00|12.69|11.29|13.01|11.61|13.03|11.63|12.68|11.28|0
1663864200000|2022-09-22 16:30:00|13.03|11.63|13.17|11.77|13.18|11.78|13.01|11.61|0
1663864500000|2022-09-22 16:35:00|13.16|11.76|12.98|11.58|13.19|11.79|12.9|11.5|0
1663864800000|2022-09-22 16:40:00|12.96|11.56|12.95|11.55|13.03|11.63|12.85|11.45|0
1663865100000|2022-09-22 16:45:00|12.94|11.54|13.03|11.63|13.06|11.66|12.83|11.43|0
1663865400000|2022-09-22 16:50:00|13.04|11.64|12.88|11.48|13.06|11.66|12.72|11.32|0
1663865700000|2022-09-22 16:55:00|12.86|11.46|12.96|11.56|12.98|11.58|12.67|11.27|0
1663866000000|2022-09-22 17:00:00|12.97|11.57|13.06|11.66|13.1|11.7|12.87|11.47|0
1663866300000|2022-09-22 17:05:00|13.08|11.68|13.22|11.82|13.22|11.82|12.98|11.58|0
1663866600000|2022-09-22 17:10:00|13.21|11.81|13.3|11.9|13.31|11.91|13.13|11.73|0
1663866900000|2022-09-22 17:15:00|13.31|11.91|13.25|11.85|13.44|12.04|13.22|11.82|0
1663867200000|2022-09-22 17:20:00|13.24|11.84|13.28|11.88|13.33|11.93|13.15|11.75|0
1663867500000|2022-09-22 17:25:00|13.26|11.86|13.02|11.62|13.26|11.86|13.02|11.62|0
1663867800000|2022-09-22 17:30:00|13.05|11.65|12.9|11.5|13.05|11.65|12.89|11.49|0
1663868100000|2022-09-22 17:35:00|12.88|11.48|12.94|11.54|12.99|11.59|12.84|11.44|0
1663868400000|2022-09-22 17:40:00|12.96|11.56|13.06|11.66|13.06|11.66|12.87|11.47|0
1663868700000|2022-09-22 17:45:00|13.07|11.67|12.97|11.57|13.14|11.74|12.93|11.53|0
1663869000000|2022-09-22 17:50:00|12.96|11.56|12.46|11.06|12.98|11.58|12.42|11.02|0
1663869300000|2022-09-22 17:55:00|12.47|11.07|12.52|11.12|12.56|11.16|12.41|11.01|0
1663869600000|2022-09-22 18:00:00|12.51|11.11|12.74|11.34|12.74|11.34|12.46|11.06|0
1663869900000|2022-09-22 18:05:00|12.75|11.35|12.83|11.43|12.85|11.45|12.59|11.19|0
1663870200000|2022-09-22 18:10:00|12.84|11.44|12.92|11.52|12.95|11.55|12.78|11.38|0
1663870500000|2022-09-22 18:15:00|12.94|11.54|12.96|11.56|12.99|11.59|12.84|11.44|0
1663870800000|2022-09-22 18:20:00|12.95|11.55|13.09|11.69|13.15|11.75|12.7|11.3|0
1663871100000|2022-09-22 18:25:00|13.11|11.71|13.11|11.71|13.31|11.91|13.02|11.62|0
1663871400000|2022-09-22 18:30:00|13.13|11.73|13.02|11.62|13.21|11.81|12.95|11.55|0
1663871700000|2022-09-22 18:35:00|13.04|11.64|12.88|11.48|13.12|11.72|12.87|11.47|0
1663872000000|2022-09-22 18:40:00|12.87|11.47|12.94|11.54|13.02|11.62|12.85|11.45|0
1663872300000|2022-09-22 18:45:00|12.95|11.55|13.07|11.67|13.19|11.79|12.95|11.55|0
1663872600000|2022-09-22 18:50:00|13.06|11.66|12.68|11.28|13.06|11.66|12.55|11.15|0
1663872900000|2022-09-22 18:55:00|12.66|11.26|12.63|11.23|12.75|11.35|12.54|11.14|0
1663873200000|2022-09-22 19:00:00|12.62|11.22|12.39|10.99|12.62|11.22|12.28|10.88|0
1663873500000|2022-09-22 19:05:00|12.38|10.98|12.23|10.83|12.73|11.33|12.17|10.77|0
1663873800000|2022-09-22 19:10:00|12.2|10.8|11.89|10.49|12.22|10.82|11.88|10.48|0
1663874100000|2022-09-22 19:15:00|11.88|10.48|12.19|10.79|12.19|10.79|11.88|10.48|0
1663874400000|2022-09-22 19:20:00|12.18|10.78|12.38|10.98|12.4|11|12.15|10.75|0
1663874700000|2022-09-22 19:25:00|12.39|10.99|12.24|10.84|12.56|11.16|12.23|10.83|0
1663875000000|2022-09-22 19:30:00|12.23|10.83|12.11|10.71|12.25|10.85|12.05|10.65|0
1663875300000|2022-09-22 19:35:00|12.08|10.68|12.17|10.77|12.18|10.78|11.95|10.55|0
1663875600000|2022-09-22 19:40:00|12.15|10.75|12.15|10.75|12.27|10.87|12.11|10.71|0
1663875900000|2022-09-22 19:45:00|12.18|10.78|11.77|10.37|12.18|10.78|11.72|10.32|0
1663876200000|2022-09-22 19:50:00|11.89|10.49|12.38|10.98|12.38|10.98|11.85|10.45|0
1663876500000|2022-09-22 19:55:00|12.39|10.99|12.96|11.56|12.98|11.58|12.39|10.99|0
1663876800000|2022-09-22 20:00:00|12.94|11.54|12.66|11.26|13.09|11.69|12.42|11.02|0
1663877100000|2022-09-22 20:05:00|12.65|11.25|11.93|10.53|12.65|11.25|11.91|10.51|0
1663877400000|2022-09-22 20:10:00|11.94|10.54|12.02|10.62|12.02|10.62|11.9|10.5|0
1663877700000|2022-09-22 20:15:00|12.21|10.41|12.24|10.44|12.27|10.47|12.19|10.39|0
1663878000000|2022-09-22 20:20:00|12.23|10.43|12.28|10.48|12.3|10.5|12.23|10.43|0
1663878300000|2022-09-22 20:25:00|12.27|10.47|12.27|10.47|12.3|10.5|12.26|10.46|0
1663878600000|2022-09-22 20:30:00|12.28|10.48|12.38|10.58|12.39|10.59|12.28|10.48|0
1663878900000|2022-09-22 20:35:00|12.37|10.57|12.29|10.49|12.37|10.57|12.28|10.48|0
1663879200000|2022-09-22 20:40:00|12.28|10.48|12.26|10.46|12.29|10.49|12.22|10.42|0
1663879500000|2022-09-22 20:45:00|12.25|10.45|12.21|10.41|12.25|10.45|12.21|10.41|0
1663879800000|2022-09-22 20:50:00|12.22|10.42|12.19|10.39|12.25|10.45|12.18|10.38|0
1663880100000|2022-09-22 20:55:00|12.18|10.38|12.24|10.44|12.25|10.45|12.18|10.38|0
1663880400000|2022-09-22 21:00:00|12.22|10.42|12.24|10.44|12.24|10.44|12.21|10.41|0
1663880700000|2022-09-22 21:05:00|12.25|10.45|12.26|10.46|12.26|10.46|12.24|10.44|0
1663881000000|2022-09-22 21:10:00|12.23|10.43|12.23|10.43|12.24|10.44|12.21|10.41|0
1663881300000|2022-09-22 21:15:00|12.24|10.44|12.22|10.42|12.24|10.44|12.21|10.41|0
1663881600000|2022-09-22 21:20:00|12.21|10.41|12.22|10.42|12.23|10.43|12.21|10.41|0
1663881900000|2022-09-22 21:25:00|12.21|10.41|12.21|10.41|12.23|10.43|12.21|10.41|0
1663882200000|2022-09-22 21:30:00|12.2|10.4|12.19|10.39|12.21|10.41|12.19|10.39|0
1663882500000|2022-09-22 21:35:00|12.2|10.4|12.18|10.38|12.2|10.4|12.18|10.38|0
1663882800000|2022-09-22 21:40:00|12.17|10.37|12.17|10.37|12.18|10.38|12.17|10.37|0
1663883100000|2022-09-22 21:45:00|12.16|10.36|12.15|10.35|12.17|10.37|12.15|10.35|0
1663883400000|2022-09-22 21:50:00|12.16|10.36|12.16|10.36|12.17|10.37|12.15|10.35|0
1663883700000|2022-09-22 21:55:00|12.15|10.35|12.14|10.34|12.16|10.36|12.13|10.33|0
1663884000000|2022-09-22 22:00:00|12.1|10.3|12.19|10.39|12.2|10.4|12.1|10.3|0
1663884300000|2022-09-22 22:05:00|12.18|10.38|12.15|10.35|12.22|10.42|12.15|10.35|0
1663884600000|2022-09-22 22:10:00|12.14|10.34|12.11|10.31|12.22|10.42|12.08|10.28|0
1663884900000|2022-09-22 22:15:00|12.13|10.33|12.12|10.32|12.15|10.35|12.1|10.3|0
1663885200000|2022-09-22 22:20:00|12.11|10.31|12.04|10.24|12.12|10.32|12.03|10.23|0
1663885500000|2022-09-22 22:25:00|12.05|10.25|12.05|10.25|12.06|10.26|12.02|10.22|0
1663885800000|2022-09-22 22:30:00|12.06|10.26|12.1|10.3|12.1|10.3|12.05|10.25|0
1663886100000|2022-09-22 22:35:00|12.09|10.29|12.06|10.26|12.1|10.3|12.03|10.23|0
1663886400000|2022-09-22 22:40:00|12.07|10.27|12.28|10.48|12.3|10.5|12.06|10.26|0
1663886700000|2022-09-22 22:45:00|12.29|10.49|12.23|10.43|12.29|10.49|12.18|10.38|0
1663887000000|2022-09-22 22:50:00|12.22|10.42|12.22|10.42|12.23|10.43|12.16|10.36|0
1663887300000|2022-09-22 22:55:00|12.23|10.43|12.16|10.36|12.26|10.46|12.13|10.33|0
1663887600000|2022-09-22 23:00:00|12.17|10.37|12.06|10.26|12.21|10.41|12.06|10.26|0
1663887900000|2022-09-22 23:05:00|12.05|10.25|12.09|10.29|12.13|10.33|12.05|10.25|0
1663888200000|2022-09-22 23:10:00|12.1|10.3|12.11|10.31|12.11|10.31|12.06|10.26|0
1663888500000|2022-09-22 23:15:00|12.12|10.32|12.09|10.29|12.12|10.32|12.08|10.28|0
1663888800000|2022-09-22 23:20:00|12.11|10.31|12.16|10.36|12.16|10.36|12.11|10.31|0
1663889100000|2022-09-22 23:25:00|12.17|10.37|12.09|10.29|12.17|10.37|12.08|10.28|0
1663889400000|2022-09-22 23:30:00|12.1|10.3|12.05|10.25|12.11|10.31|12.03|10.23|0
1663889700000|2022-09-22 23:35:00|12.06|10.26|12.06|10.26|12.08|10.28|12.04|10.24|0
1663890000000|2022-09-22 23:40:00|12.05|10.25|12.05|10.25|12.05|10.25|12.02|10.22|0
1663890300000|2022-09-22 23:45:00|12.06|10.26|12.1|10.3|12.12|10.32|12.04|10.24|0
1663890600000|2022-09-22 23:50:00|12.11|10.31|11.99|10.19|12.11|10.31|11.98|10.18|0
1663890900000|2022-09-22 23:55:00|11.98|10.18|12.01|10.21|12.02|10.22|11.98|10.18|0
1663891200000|2022-09-23 00:00:00|11.99|10.19|11.93|10.13|11.99|10.19|11.85|10.05|0
1663891500000|2022-09-23 00:05:00|11.94|10.14|12.04|10.24|12.04|10.24|11.93|10.13|0
1663891800000|2022-09-23 00:10:00|12.07|10.27|12.04|10.24|12.09|10.29|12.01|10.21|0
1663892100000|2022-09-23 00:15:00|12.06|10.26|12|10.2|12.06|10.26|11.96|10.16|0
1663892400000|2022-09-23 00:20:00|12.01|10.21|11.99|10.19|12.01|10.21|11.94|10.14|0
1663892700000|2022-09-23 00:25:00|12|10.2|11.98|10.18|12.04|10.24|11.94|10.14|0
1663893000000|2022-09-23 00:30:00|11.97|10.17|11.95|10.15|11.98|10.18|11.88|10.08|0
1663893300000|2022-09-23 00:35:00|11.97|10.17|11.99|10.19|12|10.2|11.96|10.16|0
1663893600000|2022-09-23 00:40:00|11.98|10.18|11.95|10.15|12.02|10.22|11.94|10.14|0
1663893900000|2022-09-23 00:45:00|11.96|10.16|11.94|10.14|11.97|10.17|11.9|10.1|0
1663894200000|2022-09-23 00:50:00|11.95|10.15|11.97|10.17|11.98|10.18|11.93|10.13|0
1663894500000|2022-09-23 00:55:00|11.98|10.18|12.01|10.21|12.01|10.21|11.94|10.14|0
1663894800000|2022-09-23 01:00:00|12|10.2|11.99|10.19|12.06|10.26|11.97|10.17|0
1663895100000|2022-09-23 01:05:00|12|10.2|12.11|10.31|12.12|10.32|11.98|10.18|0
1663895400000|2022-09-23 01:10:00|12.12|10.32|12.02|10.22|12.12|10.32|12.02|10.22|0
1663895700000|2022-09-23 01:15:00|12.03|10.23|12.03|10.23|12.09|10.29|12.01|10.21|0
1663896000000|2022-09-23 01:20:00|12.02|10.22|12.06|10.26|12.09|10.29|12|10.2|0
1663896300000|2022-09-23 01:25:00|12.05|10.25|12.14|10.34|12.15|10.35|12.04|10.24|0
1663896600000|2022-09-23 01:30:00|12.15|10.35|12.13|10.33|12.18|10.38|12.12|10.32|0
1663896900000|2022-09-23 01:35:00|12.11|10.31|12.15|10.35|12.16|10.36|12.08|10.28|0
1663897200000|2022-09-23 01:40:00|12.14|10.34|12.09|10.29|12.14|10.34|12.07|10.27|0
1663897500000|2022-09-23 01:45:00|12.1|10.3|12.08|10.28|12.12|10.32|12.06|10.26|0
1663897800000|2022-09-23 01:50:00|12.09|10.29|12.07|10.27|12.12|10.32|12.04|10.24|0
1663898100000|2022-09-23 01:55:00|12.08|10.28|11.98|10.18|12.08|10.28|11.96|10.16|0
1663898400000|2022-09-23 02:00:00|11.97|10.17|12.05|10.25|12.07|10.27|11.97|10.17|0
1663898700000|2022-09-23 02:05:00|12.04|10.24|12.02|10.22|12.05|10.25|12|10.2|0
1663899000000|2022-09-23 02:10:00|12.03|10.23|12.09|10.29|12.09|10.29|12.02|10.22|0
1663899300000|2022-09-23 02:15:00|12.1|10.3|12.15|10.35|12.18|10.38|12.1|10.3|0
1663899600000|2022-09-23 02:20:00|12.14|10.34|12.25|10.45|12.26|10.46|12.14|10.34|0
1663899900000|2022-09-23 02:25:00|12.24|10.44|12.33|10.53|12.34|10.54|12.24|10.44|0
1663900200000|2022-09-23 02:30:00|12.32|10.52|12.45|10.65|12.51|10.71|12.31|10.51|0
1663900500000|2022-09-23 02:35:00|12.46|10.66|12.39|10.59|12.46|10.66|12.38|10.58|0
1663900800000|2022-09-23 02:40:00|12.4|10.6|12.39|10.59|12.47|10.67|12.37|10.57|0
1663901100000|2022-09-23 02:45:00|12.38|10.58|12.35|10.55|12.39|10.59|12.32|10.52|0
1663901400000|2022-09-23 02:50:00|12.36|10.56|12.31|10.51|12.37|10.57|12.31|10.51|0
1663901700000|2022-09-23 02:55:00|12.32|10.52|12.34|10.54|12.35|10.55|12.3|10.5|0
1663902000000|2022-09-23 03:00:00|12.33|10.53|12.33|10.53|12.4|10.6|12.31|10.51|0
1663902300000|2022-09-23 03:05:00|12.32|10.52|12.26|10.46|12.32|10.52|12.26|10.46|0
1663902600000|2022-09-23 03:10:00|12.27|10.47|12.27|10.47|12.3|10.5|12.26|10.46|0
1663902900000|2022-09-23 03:15:00|12.28|10.48|12.27|10.47|12.3|10.5|12.21|10.41|0
1663903200000|2022-09-23 03:20:00|12.26|10.46|12.33|10.53|12.36|10.56|12.26|10.46|0
1663903500000|2022-09-23 03:25:00|12.32|10.52|12.3|10.5|12.35|10.55|12.29|10.49|0
1663903800000|2022-09-23 03:30:00|12.31|10.51|12.37|10.57|12.38|10.58|12.31|10.51|0
1663904100000|2022-09-23 03:35:00|12.38|10.58|12.42|10.62|12.44|10.64|12.37|10.57|0
1663904400000|2022-09-23 03:40:00|12.41|10.61|12.46|10.66|12.5|10.7|12.41|10.61|0
1663904700000|2022-09-23 03:45:00|12.44|10.64|12.45|10.65|12.49|10.69|12.43|10.63|0
1663905000000|2022-09-23 03:50:00|12.44|10.64|12.46|10.66|12.48|10.68|12.44|10.64|0
1663905300000|2022-09-23 03:55:00|12.47|10.67|12.44|10.64|12.48|10.68|12.42|10.62|0
1663905600000|2022-09-23 04:00:00|12.45|10.65|12.45|10.65|12.46|10.66|12.4|10.6|0
1663905900000|2022-09-23 04:05:00|12.44|10.64|12.78|10.98|12.8|11|12.44|10.64|0
1663906200000|2022-09-23 04:10:00|12.77|10.97|12.73|10.93|12.78|10.98|12.71|10.91|0
1663906500000|2022-09-23 04:15:00|12.74|10.94|12.74|10.94|12.77|10.97|12.71|10.91|0
1663906800000|2022-09-23 04:20:00|12.73|10.93|12.65|10.85|12.76|10.96|12.64|10.84|0
1663907100000|2022-09-23 04:25:00|12.64|10.84|12.61|10.81|12.64|10.84|12.59|10.79|0
1663907400000|2022-09-23 04:30:00|12.6|10.8|12.56|10.76|12.63|10.83|12.49|10.69|0
1663907700000|2022-09-23 04:35:00|12.55|10.75|12.57|10.77|12.6|10.8|12.53|10.73|0
1663908000000|2022-09-23 04:40:00|12.58|10.78|12.54|10.74|12.58|10.78|12.51|10.71|0
1663908300000|2022-09-23 04:45:00|12.53|10.73|12.61|10.81|12.63|10.83|12.49|10.69|0
1663908600000|2022-09-23 04:50:00|12.6|10.8|12.59|10.79|12.61|10.81|12.57|10.77|0
1663908900000|2022-09-23 04:55:00|12.58|10.78|12.68|10.88|12.71|10.91|12.57|10.77|0
1663909200000|2022-09-23 05:00:00|12.67|10.87|12.52|10.72|12.67|10.87|12.51|10.71|0
1663909500000|2022-09-23 05:05:00|12.51|10.71|12.38|10.58|12.52|10.72|12.32|10.52|0
1663909800000|2022-09-23 05:10:00|12.37|10.57|12.35|10.55|12.4|10.6|12.3|10.5|0
1663910100000|2022-09-23 05:15:00|12.32|10.52|12.33|10.53|12.37|10.57|12.28|10.48|0
1663910400000|2022-09-23 05:20:00|12.32|10.52|12.3|10.5|12.32|10.52|12.25|10.45|0
1663910700000|2022-09-23 05:25:00|12.29|10.49|12.33|10.53|12.35|10.55|12.29|10.49|0
1663911000000|2022-09-23 05:30:00|12.31|10.51|12.51|10.71|12.51|10.71|12.31|10.51|0
1663911300000|2022-09-23 05:35:00|12.52|10.72|12.55|10.75|12.6|10.8|12.5|10.7|0
1663911600000|2022-09-23 05:40:00|12.54|10.74|12.61|10.81|12.61|10.81|12.52|10.72|0
1663911900000|2022-09-23 05:45:00|12.62|10.82|12.59|10.79|12.69|10.89|12.58|10.78|0
1663912200000|2022-09-23 05:50:00|12.6|10.8|12.5|10.7|12.6|10.8|12.5|10.7|0
1663912500000|2022-09-23 05:55:00|12.49|10.69|12.56|10.76|12.56|10.76|12.48|10.68|0
1663912800000|2022-09-23 06:00:00|12.57|10.77|12.43|10.63|12.65|10.85|12.41|10.61|0
1663913100000|2022-09-23 06:05:00|12.42|10.62|12.4|10.6|12.46|10.66|12.32|10.52|0
1663913400000|2022-09-23 06:10:00|12.38|10.58|12.35|10.55|12.39|10.59|12.31|10.51|0
1663913700000|2022-09-23 06:15:00|12.37|10.57|12.42|10.62|12.43|10.63|12.34|10.54|0
1663914000000|2022-09-23 06:20:00|12.43|10.63|12.46|10.66|12.49|10.69|12.4|10.6|0
1663914300000|2022-09-23 06:25:00|12.47|10.67|12.63|10.83|12.63|10.83|12.47|10.67|0
1663914600000|2022-09-23 06:30:00|12.61|10.81|12.32|10.52|12.61|10.81|12.3|10.5|0
1663914900000|2022-09-23 06:35:00|12.57|10.77|12.49|10.69|12.7|10.9|12.44|10.64|0
1663915200000|2022-09-23 06:40:00|12.5|10.7|12.64|10.84|12.65|10.85|12.5|10.7|0
1663915500000|2022-09-23 06:45:00|12.62|10.82|12.64|10.84|12.72|10.92|12.61|10.81|0
1663915800000|2022-09-23 06:50:00|12.65|10.85|12.68|10.88|12.71|10.91|12.64|10.84|0
1663916100000|2022-09-23 06:55:00|12.69|10.89|12.76|10.96|12.79|10.99|12.67|10.87|0
1663916400000|2022-09-23 07:00:00|12.72|10.92|13.44|11|13.56|11.31|12.72|10.92|0
1663916700000|2022-09-23 07:05:00|13.45|10.99|12.82|11.42|13.45|11.51|12.8|10.94|0
1663917000000|2022-09-23 07:10:00|12.81|11.41|12.89|11.49|12.91|11.51|12.7|11.3|0
1663917300000|2022-09-23 07:15:00|12.9|11.5|12.78|11.38|12.92|11.52|12.75|11.35|0
1663917600000|2022-09-23 07:20:00|12.79|11.39|12.57|11.17|12.9|11.5|12.35|10.95|0
1663917900000|2022-09-23 07:25:00|12.58|11.18|12.51|11.11|12.6|11.2|12.45|11.05|0
1663918200000|2022-09-23 07:30:00|12.52|11.12|12.57|11.17|12.71|11.31|12.52|11.12|0
1663918500000|2022-09-23 07:35:00|12.58|11.18|12.66|11.26|12.68|11.28|12.56|11.16|0
1663918800000|2022-09-23 07:40:00|12.67|11.27|12.63|11.23|12.71|11.31|12.58|11.18|0
1663919100000|2022-09-23 07:45:00|12.62|11.22|12.53|11.13|12.71|11.31|12.48|11.08|0
1663919400000|2022-09-23 07:50:00|12.54|11.14|12.51|11.11|12.57|11.17|12.48|11.08|0
1663919700000|2022-09-23 07:55:00|12.52|11.12|12.52|11.12|12.59|11.19|12.48|11.08|0
1663920000000|2022-09-23 08:00:00|12.51|11.11|12.4|11|12.53|11.13|12.35|10.95|0
1663920300000|2022-09-23 08:05:00|12.39|10.99|12.54|11.14|12.56|11.16|12.37|10.97|0
1663920600000|2022-09-23 08:10:00|12.55|11.15|12.69|11.29|12.69|11.29|12.48|11.08|0
1663920900000|2022-09-23 08:15:00|12.72|11.32|12.63|11.23|12.74|11.34|12.62|11.22|0
1663921200000|2022-09-23 08:20:00|12.64|11.24|12.67|11.27|12.7|11.3|12.64|11.24|0
1663921500000|2022-09-23 08:25:00|12.66|11.26|12.73|11.33|12.75|11.35|12.64|11.24|0
1663921800000|2022-09-23 08:30:00|12.72|11.32|12.7|11.3|12.82|11.42|12.69|11.29|0
1663922100000|2022-09-23 08:35:00|12.71|11.31|12.61|11.21|12.72|11.32|12.58|11.18|0
1663922400000|2022-09-23 08:40:00|12.6|11.2|12.68|11.28|12.75|11.35|12.58|11.18|0
1663922700000|2022-09-23 08:45:00|12.66|11.26|12.76|11.36|12.77|11.37|12.64|11.24|0
1663923000000|2022-09-23 08:50:00|12.77|11.37|12.78|11.38|12.78|11.38|12.67|11.27|0
1663923300000|2022-09-23 08:55:00|12.8|11.4|12.86|11.46|12.88|11.48|12.79|11.39|0
1663923600000|2022-09-23 09:00:00|12.87|11.47|12.89|11.49|12.95|11.55|12.82|11.42|0
1663923900000|2022-09-23 09:05:00|12.91|11.51|12.9|11.5|12.99|11.59|12.88|11.48|0
1663924200000|2022-09-23 09:10:00|12.91|11.51|12.95|11.55|12.97|11.57|12.89|11.49|0
1663924500000|2022-09-23 09:15:00|12.94|11.54|12.97|11.57|12.98|11.58|12.91|11.51|0
1663924800000|2022-09-23 09:20:00|12.98|11.58|12.96|11.56|12.99|11.59|12.93|11.53|0
1663925100000|2022-09-23 09:25:00|12.95|11.55|13.03|11.63|13.04|11.64|12.87|11.47|0
1663925400000|2022-09-23 09:30:00|13.02|11.62|13.82|11.31|13.83|11.71|12.99|10.79|0
1663925700000|2022-09-23 09:35:00|13.81|11.3|13.47|12.07|13.94|12.12|13.35|11.3|0
1663926000000|2022-09-23 09:40:00|13.48|12.08|13.44|12.04|13.48|12.08|13.37|11.97|0
1663926300000|2022-09-23 09:45:00|13.43|12.03|13.28|11.88|13.47|12.07|13.28|11.88|0
1663926600000|2022-09-23 09:50:00|13.29|11.89|13.46|12.06|13.46|12.06|13.27|11.87|0
1663926900000|2022-09-23 09:55:00|13.43|12.03|13.11|11.71|13.43|12.03|13.09|11.69|0
1663927200000|2022-09-23 10:00:00|13.12|11.72|13.19|11.79|13.24|11.84|13.11|11.71|0
1663927500000|2022-09-23 10:05:00|13.2|11.8|13.21|11.81|13.25|11.85|13.1|11.7|0
1663927800000|2022-09-23 10:10:00|13.19|11.79|13.19|11.79|13.24|11.84|13.15|11.75|0
1663928100000|2022-09-23 10:15:00|13.2|11.8|13.19|11.79|13.23|11.83|13.13|11.73|0
1663928400000|2022-09-23 10:20:00|13.18|11.78|13.46|12.06|13.49|12.09|13.18|11.78|0
1663928700000|2022-09-23 10:25:00|13.45|12.05|13.53|12.13|13.55|12.15|13.42|12.02|0
1663929000000|2022-09-23 10:30:00|13.52|12.12|13.68|12.28|13.7|12.3|13.5|12.1|0
1663929300000|2022-09-23 10:35:00|13.67|12.27|13.52|12.12|13.69|12.29|13.52|12.12|0
1663929600000|2022-09-23 10:40:00|13.54|12.14|13.73|12.33|13.75|12.35|13.53|12.13|0
1663929900000|2022-09-23 10:45:00|13.74|12.34|13.79|12.39|13.8|12.4|13.7|12.3|0
1663930200000|2022-09-23 10:50:00|13.8|12.4|13.85|12.45|13.89|12.49|13.77|12.37|0
1663930500000|2022-09-23 10:55:00|13.87|12.47|14.06|12.66|14.11|12.71|13.87|12.47|0
1663930800000|2022-09-23 11:00:00|14.08|12.68|14|12.6|14.08|12.68|13.89|12.49|0
1663931100000|2022-09-23 11:05:00|14.03|12.63|15.1|12.35|15.11|12.97|13.94|12.25|0
1663931400000|2022-09-23 11:10:00|15.12|12.37|15.12|12.37|15.14|12.39|15.01|12.28|0
1663931700000|2022-09-23 11:15:00|15.13|12.38|15.11|12.36|15.15|12.4|15|12.27|0
1663932000000|2022-09-23 11:20:00|15.12|12.37|15.07|12.33|15.18|12.42|15.03|12.3|0
1663932300000|2022-09-23 11:25:00|15.05|12.32|14.88|12.18|15.1|12.36|14.86|12.16|0
1663932600000|2022-09-23 11:30:00|14.89|12.19|15.66|12.81|15.81|12.93|14.3|11.7|0
1663932900000|2022-09-23 11:35:00|15.67|12.82|15.63|12.79|15.76|12.9|15.57|12.74|0
1663933200000|2022-09-23 11:40:00|15.62|12.78|15.88|12.99|15.89|13|15.59|12.76|0
1663933500000|2022-09-23 11:45:00|15.89|13|15.62|12.78|15.89|13|15.61|12.77|0
1663933800000|2022-09-23 11:50:00|15.64|12.79|15.57|12.74|15.67|12.82|15.46|12.65|0
1663934100000|2022-09-23 11:55:00|15.59|12.75|15.33|12.54|15.6|12.76|15.31|12.53|0
1663934400000|2022-09-23 12:00:00|15.34|12.55|15.22|12.46|15.4|12.6|15.21|12.45|0
1663934700000|2022-09-23 12:05:00|15.21|12.45|14.56|13.16|15.33|13.22|14.5|12.41|0
1663935000000|2022-09-23 12:10:00|14.55|13.15|14.51|13.11|14.59|13.19|14.46|13.06|0
1663935300000|2022-09-23 12:15:00|14.5|13.1|14.84|13.42|14.85|13.43|14.49|13.09|0
1663935600000|2022-09-23 12:20:00|14.85|13.43|14.76|13.36|14.92|13.5|14.72|13.32|0
1663935900000|2022-09-23 12:25:00|14.75|13.35|14.75|13.35|14.82|13.41|14.73|13.33|0
1663936200000|2022-09-23 12:30:00|14.76|13.36|14.87|13.45|14.98|13.55|14.74|13.34|0
1663936500000|2022-09-23 12:35:00|14.86|13.44|15.06|13.62|15.11|13.67|14.86|13.44|0
1663936800000|2022-09-23 12:40:00|15.07|13.63|15.08|13.64|15.15|13.71|15.07|13.63|0
1663937100000|2022-09-23 12:45:00|15.09|13.66|15.18|13.73|15.19|13.74|14.98|13.56|0
1663937400000|2022-09-23 12:50:00|15.19|13.74|15.07|13.63|15.32|13.86|15.07|13.63|0
1663937700000|2022-09-23 12:55:00|15.08|13.64|15.1|13.66|15.11|13.67|15.02|13.59|0
1663938000000|2022-09-23 13:00:00|15.11|13.67|14.6|13.2|15.17|13.73|14.6|13.2|0
1663938300000|2022-09-23 13:05:00|14.59|13.19|14.39|12.99|14.81|13.4|14.39|12.99|0
1663938600000|2022-09-23 13:10:00|14.4|13|14.35|12.95|14.53|13.13|14.33|12.93|0
1663938900000|2022-09-23 13:15:00|14.34|12.94|14.35|12.95|14.52|13.12|14.33|12.93|0
1663939200000|2022-09-23 13:20:00|14.34|12.94|14.3|12.9|14.39|12.99|14.2|12.8|0
1663939500000|2022-09-23 13:25:00|14.28|12.88|14.41|13.01|14.47|13.07|14.28|12.88|0
1663939800000|2022-09-23 13:30:00|14.42|13.02|14.69|13.29|14.87|13.46|14.42|13.02|0
1663940100000|2022-09-23 13:35:00|14.71|13.31|14.78|13.37|14.87|13.46|14.42|13.02|0
1663940400000|2022-09-23 13:40:00|14.81|13.4|14.7|13.3|15.04|13.61|14.63|13.23|0
1663940700000|2022-09-23 13:45:00|14.76|13.35|15|13.57|15.06|13.63|14.47|13.07|0
1663941000000|2022-09-23 13:50:00|15.04|13.61|15.19|13.75|15.38|13.91|15|13.57|0
1663941300000|2022-09-23 13:55:00|15.22|13.77|15.38|13.91|15.4|13.94|15.07|13.64|0
1663941600000|2022-09-23 14:00:00|15.4|13.93|15.15|13.71|15.54|14.06|14.91|13.49|0
1663941900000|2022-09-23 14:05:00|15.12|13.68|15.05|13.62|15.23|13.78|14.98|13.56|0
1663942200000|2022-09-23 14:10:00|15.09|13.66|14.97|13.54|15.12|13.68|14.72|13.32|0
1663942500000|2022-09-23 14:15:00|14.99|13.57|15.07|13.63|15.19|13.74|14.95|13.52|0
1663942800000|2022-09-23 14:20:00|15.05|13.62|15.17|13.73|15.25|13.8|15.02|13.59|0
1663943100000|2022-09-23 14:25:00|15.19|13.74|14.77|13.37|15.26|13.81|14.75|13.34|0
1663943400000|2022-09-23 14:30:00|14.8|13.39|15.16|13.71|15.16|13.71|14.76|13.36|0
1663943700000|2022-09-23 14:35:00|15.15|13.7|15.17|13.72|15.26|13.8|15.05|13.62|0
1663944000000|2022-09-23 14:40:00|15.24|13.79|15.52|14.04|15.62|14.13|15.17|13.72|0
1663944300000|2022-09-23 14:45:00|15.47|14|15.58|14.1|15.59|14.11|15.35|13.89|0
1663944600000|2022-09-23 14:50:00|15.61|14.12|15.44|13.97|15.78|14.28|15.36|13.9|0
1663944900000|2022-09-23 14:55:00|15.42|13.95|15.73|14.23|15.74|14.24|15.28|13.83|0
1663945200000|2022-09-23 15:00:00|15.75|14.25|15.7|14.21|15.87|14.36|15.67|14.17|0
1663945500000|2022-09-23 15:05:00|15.73|14.23|16.68|15.09|16.98|15.36|15.66|14.17|0
1663945800000|2022-09-23 15:10:00|16.69|15.1|16.58|15|16.76|15.16|16.25|14.7|0
1663946100000|2022-09-23 15:15:00|16.62|15.04|16.23|14.69|16.62|15.04|16.19|14.65|0
1663946400000|2022-09-23 15:20:00|16.22|14.67|15.69|14.2|16.36|14.8|15.59|14.11|0
1663946700000|2022-09-23 15:25:00|15.72|14.22|16.14|14.61|16.17|14.63|15.69|14.2|0
1663947000000|2022-09-23 15:30:00|16.11|14.57|16.43|14.87|16.48|14.91|16.09|14.56|0
1663947300000|2022-09-23 15:35:00|16.42|14.85|16.66|15.08|16.66|15.08|16.37|14.81|0
1663947600000|2022-09-23 15:40:00|16.68|15.09|16.96|15.35|16.96|15.35|16.58|15.01|0
1663947900000|2022-09-23 15:45:00|16.99|15.37|17.11|15.48|17.3|15.65|16.98|15.36|0
1663948200000|2022-09-23 15:50:00|17.1|15.47|16.99|15.37|17.16|15.53|16.86|15.25|0
1663948500000|2022-09-23 15:55:00|17.01|15.39|16.97|15.36|17.07|15.44|16.58|15|0
1663948800000|2022-09-23 16:00:00|17|15.38|17.08|15.45|17.27|15.62|16.95|15.33|0
1663949100000|2022-09-23 16:05:00|17.09|15.47|17.3|15.65|17.52|15.86|17.03|15.4|0
1663949400000|2022-09-23 16:10:00|17.29|15.64|17.35|15.7|17.45|15.79|17.26|15.62|0
1663949700000|2022-09-23 16:15:00|17.34|15.69|17.26|15.61|17.45|15.79|17.22|15.58|0
1663950000000|2022-09-23 16:20:00|17.24|15.6|17.42|15.76|17.53|15.86|17.19|15.55|0
1663950300000|2022-09-23 16:25:00|17.45|15.78|17.82|16.12|17.83|16.13|17.35|15.7|0
1663950600000|2022-09-23 16:30:00|17.41|15.75|18.26|16.52|18.38|16.63|17.41|15.75|0
1663950900000|2022-09-23 16:35:00|18.28|16.54|18.05|16.33|18.29|16.55|17.98|16.27|0
1663951200000|2022-09-23 16:40:00|18.06|16.34|18.15|16.42|18.2|16.47|17.99|16.28|0
1663951500000|2022-09-23 16:45:00|18.16|16.43|17.81|16.11|18.22|16.48|17.78|16.09|0
1663951800000|2022-09-23 16:50:00|17.79|16.1|17.37|15.72|17.82|16.13|17.33|15.68|0
1663952100000|2022-09-23 16:55:00|17.36|15.7|17.33|15.68|17.6|15.92|17.3|15.65|0
1663952400000|2022-09-23 17:00:00|17.35|15.7|17.2|15.56|18.06|16.34|17.02|15.39|0
1663952700000|2022-09-23 17:05:00|17.26|15.61|17.35|15.7|17.4|15.75|17.15|15.51|0
1663953000000|2022-09-23 17:10:00|17.31|15.66|18.74|16.95|18.75|16.97|16.64|15.06|0
1663953300000|2022-09-23 17:15:00|18.75|16.97|18.46|16.7|18.77|16.98|18.46|16.7|0
1663953600000|2022-09-23 17:20:00|18.51|16.75|18.76|16.98|18.78|16.99|18.46|16.7|0
1663953900000|2022-09-23 17:25:00|18.75|16.96|19.27|17.43|19.28|17.44|18.75|16.96|0
1663954200000|2022-09-23 17:30:00|19.25|17.42|19.43|17.58|19.68|17.81|18.78|16.99|0
1663954500000|2022-09-23 17:35:00|19.42|17.57|19.65|17.78|19.66|17.79|19.39|17.54|0
1663954800000|2022-09-23 17:40:00|19.64|17.77|19.6|17.74|19.81|17.93|19.57|17.71|0
1663955100000|2022-09-23 17:45:00|19.63|17.76|19.49|17.63|19.68|17.8|19.33|17.48|0
1663955400000|2022-09-23 17:50:00|19.47|17.62|19.04|17.23|19.54|17.68|19.03|17.21|0
1663955700000|2022-09-23 17:55:00|19.03|17.21|18.99|17.19|19.23|17.4|18.89|17.1|0
1663956000000|2022-09-23 18:00:00|19.01|17.2|20.11|16.75|20.34|17.87|19.01|16.69|0
1663956300000|2022-09-23 18:05:00|20.13|16.77|20.53|17.17|20.53|17.17|19.91|16.55|0
1663956600000|2022-09-23 18:10:00|20.54|17.18|20.37|18.43|21.11|18.51|20.37|17.08|0
1663956900000|2022-09-23 18:15:00|20.36|18.42|20.55|18.6|20.6|18.64|19.75|17.87|0
1663957200000|2022-09-23 18:20:00|20.57|18.61|20.92|17.56|21.01|18.64|20.23|17.4|0
1663957500000|2022-09-23 18:25:00|20.93|17.57|20.18|18.26|20.95|18.34|20|17.41|0
1663957800000|2022-09-23 18:30:00|20.2|18.27|20.78|18.8|21.04|19.04|20.2|18.27|0
1663958100000|2022-09-23 18:35:00|20.75|18.77|21.77|19.7|21.88|19.8|20.75|18.77|0
1663958400000|2022-09-23 18:40:00|21.82|19.74|21.63|19.57|21.96|19.87|21.56|19.51|0
1663958700000|2022-09-23 18:45:00|21.61|19.55|21.72|19.65|21.79|19.71|21.5|19.45|0
1663959000000|2022-09-23 18:50:00|21.75|19.68|21.91|19.82|21.96|19.87|21.64|19.58|0
1663959300000|2022-09-23 18:55:00|21.96|19.87|22.23|20.11|22.36|20.23|21.96|19.87|0
1663959600000|2022-09-23 19:00:00|22.26|20.14|21.34|19.3|22.28|20.16|21.2|19.18|0
1663959900000|2022-09-23 19:05:00|21.32|19.29|20.88|18.9|21.51|19.46|20.63|18.66|0
1663960200000|2022-09-23 19:10:00|20.89|18.87|21.19|19.18|21.48|19.43|20.29|18.36|0
1663960500000|2022-09-23 19:15:00|21.18|19.16|20.87|18.88|21.18|19.16|20.57|18.61|0
1663960800000|2022-09-23 19:20:00|20.88|18.9|20.42|18.48|21.19|19.17|20.33|18.39|0
1663961100000|2022-09-23 19:25:00|20.43|18.49|20.06|18.15|20.59|18.63|20.04|18.13|0
1663961400000|2022-09-23 19:30:00|20.03|18.12|19.75|17.87|20.03|18.12|19.61|17.75|0
1663961700000|2022-09-23 19:35:00|19.78|17.89|19.58|17.72|20.16|18.24|19.58|17.72|0
1663962000000|2022-09-23 19:40:00|19.57|17.71|19.2|17.37|20.55|18.6|19.15|17.33|0
1663962300000|2022-09-23 19:45:00|19.19|17.36|19.55|17.68|19.62|17.75|19.14|17.32|0
1663962600000|2022-09-23 19:50:00|19.79|17.91|19.6|17.74|19.9|18|19.11|17.29|0
1663962900000|2022-09-23 19:55:00|19.53|17.67|19.3|17.46|20.1|18.19|19.3|17.46|0
1663963200000|2022-09-23 20:00:00|19.31|17.47|19.02|17.21|19.8|17.92|18.69|16.91|0
1663963500000|2022-09-23 20:05:00|19.08|17.26|19.09|17.27|19.25|17.42|19.06|17.25|0
1663963800000|2022-09-23 20:10:00|19.13|17.31|19.4|17.55|19.5|17.65|19.09|17.27|0
1664152200000|2022-09-26 00:30:00|19.36|17.51|19.32|17.48|19.44|17.59|19.31|17.47|0
1664152500000|2022-09-26 00:35:00|19.34|17.49|19.36|17.52|19.38|17.53|19.26|17.42|0
1664152800000|2022-09-26 00:40:00|19.38|17.54|19.86|17.97|19.89|17.99|19.38|17.53|0
1664153100000|2022-09-26 00:45:00|19.84|17.95|19.93|18.03|19.94|18.04|19.74|17.86|0
1664153400000|2022-09-26 00:50:00|19.94|18.04|19.85|17.96|19.94|18.04|19.71|17.83|0
1664153700000|2022-09-26 00:55:00|19.84|17.95|20.32|18.39|20.4|18.45|19.82|17.94|0
1664154000000|2022-09-26 01:00:00|20.39|18.45|21.22|17.36|21.53|18.62|20.18|17.33|0
1664154300000|2022-09-26 01:05:00|21.23|17.37|21.21|17.36|21.26|17.39|21.06|17.23|0
1664154600000|2022-09-26 01:10:00|21.23|17.37|21.2|17.35|21.54|17.63|21.18|17.33|0
1664154900000|2022-09-26 01:15:00|21.16|17.34|21.41|17.52|21.5|17.59|21.12|17.28|0
1664155200000|2022-09-26 01:20:00|21.42|17.53|21.64|17.7|21.65|17.72|21.28|17.41|0
1664155500000|2022-09-26 01:25:00|21.62|17.69|21.69|17.75|21.71|17.77|21.49|17.58|0
1664155800000|2022-09-26 01:30:00|21.68|17.74|21.25|17.39|21.71|17.77|21.25|17.39|0
1664156100000|2022-09-26 01:35:00|21.24|17.38|20.97|17.15|21.31|17.44|20.97|17.15|0
1664156400000|2022-09-26 01:40:00|20.98|17.17|20.9|17.1|21.04|17.22|20.87|17.08|0
1664156700000|2022-09-26 01:45:00|20.89|17.09|21.01|17.19|21.07|17.24|20.87|17.08|0
1664157000000|2022-09-26 01:50:00|21.03|17.2|21.09|17.25|21.13|17.29|20.95|17.14|0
1664157300000|2022-09-26 01:55:00|21.07|17.24|20.94|17.14|21.11|17.27|20.94|17.13|0
1664157600000|2022-09-26 02:00:00|20.93|17.12|20.65|16.89|20.97|17.16|20.65|16.89|0
1664157900000|2022-09-26 02:05:00|20.66|16.91|20.82|17.04|20.83|17.04|20.59|16.85|0
1664158200000|2022-09-26 02:10:00|20.83|17.03|21.12|17.28|21.25|17.39|20.82|17.03|0
1664158500000|2022-09-26 02:15:00|21.13|17.27|20.89|17.09|21.17|17.32|20.83|17.04|0
1664158800000|2022-09-26 02:20:00|20.91|17.11|20.74|16.97|20.92|17.12|20.67|16.92|0
1664159100000|2022-09-26 02:25:00|20.73|16.96|20.81|17.03|20.81|17.03|20.64|16.89|0
1664159400000|2022-09-26 02:30:00|20.8|17.02|20.9|17.1|20.92|17.11|20.7|16.94|0
1664159700000|2022-09-26 02:35:00|20.92|17.11|21.07|17.24|21.09|17.26|20.89|17.09|0
1664160000000|2022-09-26 02:40:00|21.08|17.25|20.91|17.11|21.12|17.28|20.88|17.08|0
1664160300000|2022-09-26 02:45:00|20.92|17.12|21.16|17.31|21.17|17.32|20.9|17.1|0
1664160600000|2022-09-26 02:50:00|21.17|17.32|21.13|17.29|21.25|17.39|21.08|17.25|0
1664160900000|2022-09-26 02:55:00|21.14|17.3|21.33|17.45|21.34|17.46|21.07|17.24|0
1664161200000|2022-09-26 03:00:00|21.31|17.44|20.3|18.37|21.36|18.4|20.2|17.36|0
1664161500000|2022-09-26 03:05:00|20.29|18.36|20.09|18.17|20.33|18.4|20.04|18.13|0
1664161800000|2022-09-26 03:10:00|20.1|18.19|20.19|18.26|20.19|18.26|20.07|18.16|0
1664162100000|2022-09-26 03:15:00|20.22|18.29|20.14|18.22|20.26|18.33|20.09|18.18|0
1664162400000|2022-09-26 03:20:00|20.16|18.24|20|18.09|20.17|18.25|19.95|18.05|0
1664162700000|2022-09-26 03:25:00|20.04|18.13|20.2|18.27|20.21|18.29|20.04|18.13|0
1664163000000|2022-09-26 03:30:00|20.18|18.26|20.23|18.31|20.24|18.31|20.11|18.2|0
1664163300000|2022-09-26 03:35:00|20.24|18.3|20.21|18.28|20.26|18.33|20.13|18.22|0
1664163600000|2022-09-26 03:40:00|20.22|18.3|20.54|18.58|20.57|18.61|20.13|18.22|0
1664163900000|2022-09-26 03:45:00|20.51|18.59|20.49|18.54|20.53|18.59|20.41|18.47|0
1664164200000|2022-09-26 03:50:00|20.46|18.51|20.41|18.47|20.5|18.55|20.37|18.43|0
1664164500000|2022-09-26 03:55:00|20.43|18.48|20.43|18.49|20.47|18.52|20.35|18.41|0
1664164800000|2022-09-26 04:00:00|20.44|18.52|20.63|18.66|20.71|18.74|20.41|18.47|0
1664165100000|2022-09-26 04:05:00|20.62|18.64|20.66|18.7|20.66|18.7|20.53|18.57|0
1664165400000|2022-09-26 04:10:00|20.65|18.68|20.59|18.63|20.71|18.74|20.57|18.61|0
1664165700000|2022-09-26 04:15:00|20.6|18.64|20.51|18.55|20.64|18.67|20.4|18.46|0
1664166000000|2022-09-26 04:20:00|20.52|18.57|20.42|18.47|20.53|18.57|20.39|18.45|0
1664166300000|2022-09-26 04:25:00|20.45|18.51|20.49|18.54|20.49|18.54|20.36|18.42|0
1664166600000|2022-09-26 04:30:00|20.5|18.55|20.62|18.66|20.68|18.71|20.49|18.54|0
1664166900000|2022-09-26 04:35:00|20.64|18.67|20.81|18.83|20.86|18.87|20.55|18.6|0
1664167200000|2022-09-26 04:40:00|20.82|18.84|20.87|18.88|20.92|18.93|20.79|18.81|0
1664167500000|2022-09-26 04:45:00|20.88|18.89|20.98|18.98|21.08|19.08|20.87|18.88|0
1664167800000|2022-09-26 04:50:00|20.97|18.97|21.12|19.11|21.12|19.11|20.92|18.93|0
1664168100000|2022-09-26 04:55:00|21.17|19.15|21.16|19.15|21.23|19.21|21.1|19.09|0
1664168400000|2022-09-26 05:00:00|21.14|19.13|21.15|19.13|21.16|19.15|20.96|18.97|0
1664168700000|2022-09-26 05:05:00|21.16|19.15|21.16|19.15|21.29|19.26|21.08|19.08|0
1664169000000|2022-09-26 05:10:00|21.13|19.14|21.09|19.08|21.25|19.23|21.05|19.05|0
1664169300000|2022-09-26 05:15:00|21.08|19.07|21.08|19.07|21.16|19.14|21.02|19.02|0
1664169600000|2022-09-26 05:20:00|21.09|19.08|21.26|19.24|21.26|19.24|21|19|0
1664169900000|2022-09-26 05:25:00|21.28|19.25|21.52|19.47|21.6|19.54|21.23|19.21|0
1664170200000|2022-09-26 05:30:00|21.54|19.49|21.43|19.39|21.61|19.55|21.41|19.37|0
1664170500000|2022-09-26 05:35:00|21.48|19.43|21.54|19.49|21.59|19.53|21.43|19.39|0
1664170800000|2022-09-26 05:40:00|21.56|19.5|21.49|19.44|21.59|19.53|21.45|19.41|0
1664171100000|2022-09-26 05:45:00|21.48|19.46|21.36|19.33|21.53|19.48|21.27|19.24|0
1664171400000|2022-09-26 05:50:00|21.35|19.31|21.33|19.3|21.36|19.33|21.21|19.19|0
1664171700000|2022-09-26 05:55:00|21.34|19.31|21.67|19.61|21.67|19.61|21.27|19.24|0
1664172000000|2022-09-26 06:00:00|21.65|19.59|21.26|19.24|21.7|19.63|21.21|19.19|0
1664172300000|2022-09-26 06:05:00|21.25|19.22|21.48|19.43|21.48|19.43|21.2|19.18|0
1664172600000|2022-09-26 06:10:00|21.45|19.4|21.92|19.83|21.92|19.83|21.45|19.4|0
1664172900000|2022-09-26 06:15:00|21.9|19.82|21.66|19.6|21.9|19.82|21.62|19.56|0
1664173200000|2022-09-26 06:20:00|21.65|19.58|21.68|19.61|21.77|19.7|21.6|19.54|0
1664173500000|2022-09-26 06:25:00|21.66|19.6|21.66|19.6|21.77|19.7|21.63|19.57|0
1664173800000|2022-09-26 06:30:00|21.67|19.61|20.69|18.72|21.8|19.72|20.1|18.18|0
1664174100000|2022-09-26 06:35:00|20.71|18.74|20.6|18.64|20.72|18.74|20.54|18.58|0
1664174400000|2022-09-26 06:40:00|20.61|18.65|20.84|18.86|20.87|18.89|20.6|18.64|0
1664174700000|2022-09-26 06:45:00|20.81|18.83|20.63|18.66|20.88|18.89|20.6|18.63|0
1664175000000|2022-09-26 06:50:00|20.64|18.68|21.45|18.09|21.45|18.68|20.64|17.9|0
1664175300000|2022-09-26 06:55:00|21.47|18.11|21.51|18.15|21.52|18.16|21.34|17.98|0
1664175600000|2022-09-26 07:00:00|21.5|18.14|20.89|17.53|21.5|18.14|20.7|17.34|0
1664175900000|2022-09-26 07:05:00|20.65|17.77|20.24|17.36|20.72|17.84|20.11|17.23|0
1664176200000|2022-09-26 07:10:00|20.22|17.34|20.25|17.13|20.4|17.34|20.06|17.07|0
1664176500000|2022-09-26 07:15:00|20.29|17.17|20.17|17.05|20.54|17.42|20.09|16.97|0
1664176800000|2022-09-26 07:20:00|20.2|17.08|19.39|16.27|20.2|17.08|19.35|16.23|0
1664177100000|2022-09-26 07:25:00|19.44|16.32|19.99|16.87|20.31|17.19|19.4|16.28|0
1664177400000|2022-09-26 07:30:00|20.02|16.9|19.74|16.62|20.19|17.07|19.68|16.56|0
1664177700000|2022-09-26 07:35:00|19.77|16.65|19.87|16.75|19.97|16.85|19.74|16.62|0
1664178000000|2022-09-26 07:40:00|19.83|16.71|19.78|16.66|19.84|16.72|19.64|16.52|0
1664178300000|2022-09-26 07:45:00|19.75|16.63|20.15|17.03|20.2|17.08|19.73|16.61|0
1664178600000|2022-09-26 07:50:00|20.17|17.05|20.48|17.36|20.48|17.36|20.04|16.92|0
1664178900000|2022-09-26 07:55:00|20.46|17.34|20.68|17.56|20.71|17.59|20.32|17.2|0
1664179200000|2022-09-26 08:00:00|20.67|17.55|20.9|17.78|21.11|17.99|20.64|17.52|0
1664179500000|2022-09-26 08:05:00|20.85|17.73|20.95|17.83|21.08|17.96|20.81|17.69|0
1664179800000|2022-09-26 08:10:00|20.94|17.82|20.91|17.79|21.04|17.92|20.84|17.72|0
1664180100000|2022-09-26 08:15:00|20.93|17.81|21.02|17.9|21.16|18.04|20.83|17.71|0
1664180400000|2022-09-26 08:20:00|21.05|17.93|20.54|17.42|21.05|17.93|20.54|17.42|0
1664180700000|2022-09-26 08:25:00|20.51|17.39|20.3|17.18|20.56|17.44|20.27|17.15|0
1664181000000|2022-09-26 08:30:00|20.31|17.19|20.46|17.34|20.48|17.36|20.22|17.1|0
1664181300000|2022-09-26 08:35:00|20.47|17.35|19.96|18.06|20.61|18.11|19.92|17.3|0
1664181600000|2022-09-26 08:40:00|19.98|18.08|19.9|18.01|20.11|18.2|19.85|17.96|0
1664181900000|2022-09-26 08:45:00|19.92|18.02|19.92|18.02|20.02|18.11|19.79|17.9|0
1664182200000|2022-09-26 08:50:00|19.9|18.01|19.96|18.06|20|18.1|19.81|17.93|0
1664182500000|2022-09-26 08:55:00|19.97|18.07|20.03|18.12|20.05|18.14|19.93|18.03|0
1664182800000|2022-09-26 09:00:00|19.99|18.08|19.98|18.08|20.07|18.16|19.87|17.98|0
1664183100000|2022-09-26 09:05:00|20|18.09|20.29|18.36|20.31|18.37|20|18.09|0
1664183400000|2022-09-26 09:10:00|20.31|18.37|20.32|18.39|20.32|18.39|20.19|18.27|0
1664183700000|2022-09-26 09:15:00|20.34|18.4|20.47|18.52|20.48|18.53|20.3|18.36|0
1664184000000|2022-09-26 09:20:00|20.48|18.53|20.75|18.78|20.75|18.78|20.44|18.49|0
1664184300000|2022-09-26 09:25:00|20.83|18.85|20.89|18.9|20.98|18.98|20.75|18.78|0
1664184600000|2022-09-26 09:30:00|20.93|18.94|20.81|18.82|21.47|19.43|20.22|18.29|0
1664184900000|2022-09-26 09:35:00|20.77|18.8|21.24|19.21|21.24|19.21|20.74|18.77|0
1664185200000|2022-09-26 09:40:00|21.27|19.24|21.2|19.18|21.52|19.47|21.08|19.07|0
1664185500000|2022-09-26 09:45:00|21.22|19.2|21.12|19.11|21.36|19.32|21.12|19.11|0
1664185800000|2022-09-26 09:50:00|21.11|19.1|21.02|19.02|21.29|19.27|20.94|18.94|0
1664186100000|2022-09-26 09:55:00|21.03|19.03|21.2|19.18|21.28|19.26|21.03|19.03|0
1664186400000|2022-09-26 10:00:00|21.15|19.14|20.99|18.99|21.18|19.16|20.99|18.99|0
1664186700000|2022-09-26 10:05:00|21.01|19.01|21.12|19.11|21.18|19.16|20.99|18.99|0
1664187000000|2022-09-26 10:10:00|21.1|19.1|21.19|19.17|21.51|19.46|21.05|19.05|0
1664187300000|2022-09-26 10:15:00|21.21|19.19|21|19|21.22|19.2|20.87|18.88|0
1664187600000|2022-09-26 10:20:00|20.98|18.98|20.87|18.88|21.06|19.05|20.86|18.88|0
1664187900000|2022-09-26 10:25:00|20.85|18.86|20.63|18.67|20.91|18.92|20.59|18.63|0
1664188200000|2022-09-26 10:30:00|20.6|18.64|20.69|18.72|20.77|18.79|20.59|18.62|0
1664188500000|2022-09-26 10:35:00|20.66|18.69|20.73|18.76|20.92|18.93|20.65|18.68|0
1664188800000|2022-09-26 10:40:00|20.77|18.79|20.69|18.72|20.92|18.93|20.67|18.7|0
1664189100000|2022-09-26 10:45:00|20.7|18.73|20.56|18.6|20.73|18.76|20.53|18.58|0
1664189400000|2022-09-26 10:50:00|20.58|18.62|20.58|18.62|20.71|18.74|20.53|18.58|0
1664189700000|2022-09-26 10:55:00|20.56|18.6|20.9|18.91|20.9|18.91|20.5|18.55|0
1664190000000|2022-09-26 11:00:00|20.91|18.92|20.86|18.87|21.02|19.02|20.79|18.81|0
1664190300000|2022-09-26 11:05:00|20.85|18.86|21.15|19.13|21.15|19.14|20.77|18.79|0
1664190600000|2022-09-26 11:10:00|21.12|19.11|21.06|19.05|21.22|19.2|21.06|19.05|0
1664190900000|2022-09-26 11:15:00|21.08|19.07|20.85|18.86|21.08|19.07|20.8|18.82|0
1664191200000|2022-09-26 11:20:00|20.84|18.84|20.82|18.84|21.07|19.06|20.76|18.79|0
1664191500000|2022-09-26 11:25:00|20.78|18.8|20.7|18.73|20.88|18.89|20.67|18.7|0
1664191800000|2022-09-26 11:30:00|20.73|18.76|20.59|18.63|20.81|18.83|20.55|18.59|0
1664192100000|2022-09-26 11:35:00|20.56|18.6|20.53|18.57|20.74|18.77|20.47|18.52|0
1664192400000|2022-09-26 11:40:00|20.54|18.59|20.57|18.61|20.73|18.75|20.53|18.57|0
1664192700000|2022-09-26 11:45:00|20.56|18.6|20.68|18.71|20.74|18.76|20.55|18.59|0
1664193000000|2022-09-26 11:50:00|20.66|18.69|20.69|18.72|20.8|18.82|20.63|18.67|0
1664193300000|2022-09-26 11:55:00|20.67|18.7|20.61|18.64|20.71|18.73|20.51|18.55|0
1664193600000|2022-09-26 12:00:00|20.55|18.59|20.82|18.84|20.84|18.86|20.51|18.55|0
1664193900000|2022-09-26 12:05:00|20.86|18.87|21.04|19.03|21.09|19.08|20.81|18.83|0
1664194200000|2022-09-26 12:10:00|21.02|19.02|21.08|19.08|21.11|19.1|20.99|18.99|0
1664194500000|2022-09-26 12:15:00|21.1|19.09|21.03|19.03|21.11|19.1|20.97|18.98|0
1664194800000|2022-09-26 12:20:00|20.97|19.02|20.46|18.51|20.99|19.02|20.44|18.49|0
1664195100000|2022-09-26 12:25:00|20.47|18.52|20.14|18.22|20.47|18.52|19.87|17.98|0
1664195400000|2022-09-26 12:30:00|20.15|18.23|20.54|18.59|20.6|18.64|20.09|18.18|0
1664195700000|2022-09-26 12:35:00|20.53|18.57|20.16|18.24|20.59|18.63|20.1|18.19|0
1664196000000|2022-09-26 12:40:00|20.18|18.26|20.33|18.39|20.33|18.39|20.13|18.22|0
1664196300000|2022-09-26 12:45:00|20.31|18.38|19.79|17.9|20.32|18.38|19.75|17.86|0
1664196600000|2022-09-26 12:50:00|19.8|17.92|19.44|17.59|19.82|17.93|19.44|17.59|0
1664196900000|2022-09-26 12:55:00|19.45|17.6|19.51|17.65|19.76|17.88|19.45|17.6|0
1664197200000|2022-09-26 13:00:00|19.52|17.66|19.78|17.9|19.89|17.99|19.52|17.66|0
1664197500000|2022-09-26 13:05:00|19.77|17.89|20|18.1|20|18.1|19.77|17.89|0
1664197800000|2022-09-26 13:10:00|19.99|18.08|19.56|17.7|20.05|18.14|19.52|17.66|0
1664198100000|2022-09-26 13:15:00|19.55|17.68|19.47|17.62|19.74|17.86|19.47|17.62|0
1664198400000|2022-09-26 13:20:00|19.46|17.6|19.59|17.72|19.67|17.8|19.4|17.55|0
1664198700000|2022-09-26 13:25:00|19.64|17.77|20|18.09|20.04|18.13|19.64|17.77|0
1664199000000|2022-09-26 13:30:00|19.98|18.08|19.22|17.39|20.22|18.29|19.12|17.3|0
1664199300000|2022-09-26 13:35:00|19.19|17.37|19.16|17.34|19.41|17.56|18.91|17.11|0
1664199600000|2022-09-26 13:40:00|19.15|17.33|19.73|17.85|19.73|17.85|18.47|16.71|0
1664199900000|2022-09-26 13:45:00|19.68|17.81|19.21|17.38|19.7|17.82|19.12|17.3|0
1664200200000|2022-09-26 13:50:00|19.19|17.36|19.12|17.3|19.23|17.4|18.85|17.06|0
1664200500000|2022-09-26 13:55:00|19.09|17.27|18.91|17.1|19.35|17.5|18.89|17.09|0
1664200800000|2022-09-26 14:00:00|18.95|17.14|18.95|17.14|19.3|17.46|18.67|16.89|0
1664201100000|2022-09-26 14:05:00|18.96|17.15|18.75|16.97|19.17|17.35|18.68|16.91|0
1664201400000|2022-09-26 14:10:00|18.8|17.01|18.24|16.5|19.14|17.31|18.17|16.44|0
1664201700000|2022-09-26 14:15:00|18.27|16.53|18.13|16.41|18.72|16.94|17.63|15.95|0
1664202000000|2022-09-26 14:20:00|18.12|16.39|18.01|16.3|18.24|16.5|17.98|16.27|0
1664202300000|2022-09-26 14:25:00|18.02|16.31|17.72|16.03|18.2|16.47|17.66|15.98|0
1664202600000|2022-09-26 14:30:00|17.73|16.04|18.11|16.38|18.21|16.48|17.73|16.04|0
1664202900000|2022-09-26 14:35:00|18.13|16.41|18.06|16.34|18.21|16.48|17.93|16.22|0
1664203200000|2022-09-26 14:40:00|18.01|16.29|18.05|16.33|18.46|16.7|17.95|16.24|0
1664203500000|2022-09-26 14:45:00|18.09|16.37|18.55|16.78|18.79|17|17.85|16.15|0
1664203800000|2022-09-26 14:50:00|18.54|16.77|18.54|16.77|18.75|16.96|18.4|16.65|0
1664204100000|2022-09-26 14:55:00|18.51|16.75|18.41|16.66|18.7|16.92|18.29|16.54|0
1664204400000|2022-09-26 15:00:00|18.44|16.68|18.39|16.64|18.62|16.84|18.26|16.52|0
1664204700000|2022-09-26 15:05:00|18.48|16.72|19.05|17.23|19.05|17.23|18.46|16.7|0
1664205000000|2022-09-26 15:10:00|19.15|17.33|18.88|17.08|19.22|17.39|18.86|17.07|0
1664205300000|2022-09-26 15:15:00|18.85|17.05|19.13|17.31|19.15|17.32|18.78|16.99|0
1664205600000|2022-09-26 15:20:00|19.16|17.34|19.26|17.42|19.42|17.57|18.9|17.1|0
1664205900000|2022-09-26 15:25:00|19.3|17.46|20.09|18.18|20.11|18.19|19.27|17.44|0
1664206200000|2022-09-26 15:30:00|20.14|18.22|20.06|18.15|20.2|18.27|19.87|17.98|0
1664206500000|2022-09-26 15:35:00|20.08|18.16|19.93|18.03|20.12|18.2|19.74|17.86|0
1664206800000|2022-09-26 15:40:00|19.91|18.02|20.27|18.34|20.27|18.34|19.54|17.68|0
1664207100000|2022-09-26 15:45:00|20.33|18.39|20|18.09|20.49|18.54|19.86|17.97|0
1664207400000|2022-09-26 15:50:00|19.97|18.07|20.02|18.11|20.25|18.32|19.97|18.07|0
1664207700000|2022-09-26 15:55:00|19.97|18.06|19.62|17.76|19.98|18.08|19.42|17.57|0
1664208000000|2022-09-26 16:00:00|19.6|17.73|19.98|18.07|20.08|18.17|19.6|17.73|0
1664208300000|2022-09-26 16:05:00|20.02|18.11|20.02|18.11|20.18|18.26|19.95|18.05|0
1664208600000|2022-09-26 16:10:00|20|18.1|19.99|18.08|20.11|18.19|19.89|17.99|0
1664208900000|2022-09-26 16:15:00|20.06|18.15|19.97|18.07|20.12|18.2|19.82|17.94|0
1664209200000|2022-09-26 16:20:00|19.99|18.08|20.51|18.56|20.51|18.56|19.99|18.08|0
1664209500000|2022-09-26 16:25:00|20.66|18.69|20.86|18.87|21.03|19.03|20.66|18.69|0
1664209800000|2022-09-26 16:30:00|20.92|18.93|21.26|19.24|21.28|19.25|20.83|18.85|0
1664210100000|2022-09-26 16:35:00|21.25|19.22|21.15|19.14|21.28|19.25|20.92|18.93|0
1664210400000|2022-09-26 16:40:00|21.17|19.15|21.42|19.38|21.51|19.46|20.17|18.25|0
1664210700000|2022-09-26 16:45:00|21.46|19.42|21.04|19.04|21.46|19.42|20.85|18.87|0
1664211000000|2022-09-26 16:50:00|21.02|19.02|20.71|18.74|21.02|19.02|20.67|18.7|0
1664211300000|2022-09-26 16:55:00|20.65|18.69|20.27|18.34|20.67|18.7|20.09|18.18|0
1664211600000|2022-09-26 17:00:00|20.3|18.37|20.85|18.87|20.85|18.87|20.27|18.34|0
1664211900000|2022-09-26 17:05:00|20.84|18.85|21.04|19.03|21.1|19.09|20.79|18.81|0
1664212200000|2022-09-26 17:10:00|21.02|19.02|21.51|19.46|21.54|19.49|21|19|0
1664212500000|2022-09-26 17:15:00|21.52|19.47|21.35|19.31|21.54|19.49|21.2|19.19|0
1664212800000|2022-09-26 17:20:00|21.36|19.33|21.57|19.51|21.6|19.54|21.19|19.17|0
1664213100000|2022-09-26 17:25:00|21.55|19.5|21.47|19.42|21.87|19.79|21.4|19.37|0
1664213400000|2022-09-26 17:30:00|21.34|19.31|21.54|19.49|21.67|19.6|21.04|19.04|0
1664213700000|2022-09-26 17:35:00|21.56|19.5|21.46|19.42|21.59|19.53|21.29|19.26|0
1664214000000|2022-09-26 17:40:00|21.43|19.39|21.66|19.6|21.78|19.7|21.38|19.34|0
1664214300000|2022-09-26 17:45:00|21.65|19.59|21.41|19.37|21.68|19.62|21.24|19.21|0
1664214600000|2022-09-26 17:50:00|21.44|19.4|21.23|19.21|21.46|19.41|21.02|19.01|0
1664214900000|2022-09-26 17:55:00|21.28|19.25|21.88|19.8|21.96|19.87|21.28|19.25|0
1664215200000|2022-09-26 18:00:00|21.95|19.86|21.13|19.12|22.17|20.06|21.12|19.1|0
1664215500000|2022-09-26 18:05:00|21.15|19.13|20.97|18.98|21.26|19.23|20.91|18.92|0
1664215800000|2022-09-26 18:10:00|20.96|18.96|21.08|19.07|21.22|19.2|20.96|18.96|0
1664216100000|2022-09-26 18:15:00|21.07|19.06|21.11|19.1|21.19|19.17|20.95|18.95|0
1664216400000|2022-09-26 18:20:00|21.14|19.13|21.26|19.24|21.33|19.3|20.83|18.85|0
1664216700000|2022-09-26 18:25:00|21.25|19.22|21.77|19.7|21.78|19.71|21.25|19.22|0
1664217000000|2022-09-26 18:30:00|21.81|19.73|21.98|19.89|22.17|20.06|21.61|19.55|0
1664217300000|2022-09-26 18:35:00|22|19.9|22.14|20.03|22.43|20.3|21.93|19.84|0
1664217600000|2022-09-26 18:40:00|22.15|20.04|22.02|19.93|22.35|20.22|21.99|19.9|0
1664217900000|2022-09-26 18:45:00|22.04|19.94|21.03|19.03|22.14|20.03|21|19|0
1664218200000|2022-09-26 18:50:00|21.05|19.04|20.53|18.57|21.2|19.18|20.32|18.39|0
1664218500000|2022-09-26 18:55:00|20.51|18.56|21|19|21.24|19.22|20.42|18.48|0
1664218800000|2022-09-26 19:00:00|20.99|18.99|20.78|18.81|20.99|18.99|20.57|18.61|0
1664219100000|2022-09-26 19:05:00|20.82|18.83|20.6|18.64|21.14|19.12|20.6|18.64|0
1664219400000|2022-09-26 19:10:00|20.59|18.62|20.95|18.95|20.97|18.97|20.57|18.61|0
1664219700000|2022-09-26 19:15:00|20.92|18.93|20.82|18.84|21.43|19.39|20.61|18.65|0
1664220000000|2022-09-26 19:20:00|20.86|18.87|21.18|19.16|21.27|19.25|20.7|18.73|0
1664220300000|2022-09-26 19:25:00|21.19|19.17|21.04|19.03|21.3|19.27|20.93|18.94|0
1664220600000|2022-09-26 19:30:00|21.02|19.02|21.27|19.24|21.49|19.44|21.02|19.02|0
1664220900000|2022-09-26 19:35:00|21.24|19.22|21.33|19.3|21.45|19.41|20.8|18.82|0
1664221200000|2022-09-26 19:40:00|21.36|19.32|21.11|19.1|21.56|19.51|20.91|18.92|0
1664221500000|2022-09-26 19:45:00|21.08|19.07|20.78|18.8|21.25|19.22|20.69|18.72|0
1664221800000|2022-09-26 19:50:00|21.07|19.07|20.55|18.6|21.29|19.26|20.15|18.23|0
1664222100000|2022-09-26 19:55:00|20.67|18.71|20.94|18.94|21.94|19.85|20.67|18.71|0
1664222400000|2022-09-26 20:00:00|20.71|18.73|22.14|20.03|22.14|20.03|20.71|18.73|0
1664222700000|2022-09-26 20:05:00|22.13|20.02|22.08|19.97|22.19|20.08|21.98|19.89|0
1664223000000|2022-09-26 20:10:00|22.06|19.96|21.82|19.74|22.16|20.05|21.59|19.54|0
1664223300000|2022-09-26 20:15:00|21.79|19.71|21.88|19.8|21.91|19.83|21.73|19.66|0
1664223600000|2022-09-26 20:20:00|21.9|19.81|22.05|19.95|22.1|20|21.86|19.78|0
1664223900000|2022-09-26 20:25:00|22.06|19.96|21.92|19.84|22.1|20|21.88|19.8|0
1664224200000|2022-09-26 20:30:00|21.93|19.85|21.94|19.85|22.05|19.95|21.91|19.82|0
1664224500000|2022-09-26 20:35:00|21.92|19.83|21.84|19.76|21.95|19.86|21.79|19.72|0
1664224800000|2022-09-26 20:40:00|21.86|19.77|21.89|19.8|21.91|19.82|21.81|19.73|0
1664225100000|2022-09-26 20:45:00|21.87|19.79|21.76|19.68|21.87|19.79|21.74|19.67|0
1664225400000|2022-09-26 20:50:00|21.74|19.67|21.79|19.72|21.85|19.77|21.74|19.67|0
1664225700000|2022-09-26 20:55:00|21.77|19.71|21.82|19.75|21.86|19.78|21.74|19.67|0
1664226000000|2022-09-26 21:00:00|21.8|19.72|21.8|19.73|21.82|19.74|21.78|19.71|0
1664226300000|2022-09-26 21:05:00|21.79|19.72|21.8|19.72|21.8|19.72|21.79|19.71|0
1664226600000|2022-09-26 21:10:00|21.79|19.71|21.79|19.72|21.8|19.73|21.78|19.71|0
1664226900000|2022-09-26 21:15:00|21.8||21.79||21.8||21.79||0
1664227200000|2022-09-26 21:20:00|21.8|19.71|21.8|19.72|21.82|19.74|21.79|19.71|0
1664227500000|2022-09-26 21:25:00|21.82|19.74|21.81|19.73|21.83|19.75|21.79|19.72|0
1664227800000|2022-09-26 21:30:00|21.82|19.74|21.81|19.73|21.82|19.74|21.81|19.73|0
1664228100000|2022-09-26 21:35:00|21.82|19.74|21.85|19.77|21.85|19.77|21.82|19.73|0
1664228400000|2022-09-26 21:40:00|21.86|19.78|21.86|19.78|21.86|19.78|21.85|19.78|0
1664228700000|2022-09-26 21:45:00|21.85|19.77|21.88|19.79|21.89|19.81|21.84|19.76|0
1664229000000|2022-09-26 21:50:00|21.89|19.8|21.87|19.79|21.89|19.8|21.85|19.77|0
1664229300000|2022-09-26 21:55:00|21.86|19.78|21.85|19.77|21.88|19.8|21.81|19.74|0
1664229600000|2022-09-26 22:00:00|21.74|19.67|21.86|19.78|21.89|19.8|21.54|19.48|0
1664229900000|2022-09-26 22:05:00|21.85|19.77|21.86|19.78|21.88|19.8|21.68|19.61|0
1664230200000|2022-09-26 22:10:00|21.84|19.76|21.98|19.88|22.03|19.93|21.83|19.75|0
1664230500000|2022-09-26 22:15:00|21.96|19.87|21.91|19.82|21.99|19.9|21.86|19.78|0
1664230800000|2022-09-26 22:20:00|21.88|19.8|21.72|19.65|21.88|19.8|21.58|19.52|0
1664231100000|2022-09-26 22:25:00|21.74|19.67|21.65|19.59|21.75|19.68|21.59|19.53|0
1664231400000|2022-09-26 22:30:00|21.64|19.58|21.46|19.42|21.64|19.58|21.44|19.4|0
1664231700000|2022-09-26 22:35:00|21.48|19.43|21.51|19.46|21.54|19.49|21.44|19.4|0
1664232000000|2022-09-26 22:40:00|21.53|19.48|21.49|19.44|21.55|19.5|21.46|19.41|0
1664232300000|2022-09-26 22:45:00|21.5|19.46|21.48|19.43|21.53|19.48|21.47|19.43|0
1664232600000|2022-09-26 22:50:00|21.47|19.44|21.52|19.47|21.55|19.5|21.45|19.41|0
1664232900000|2022-09-26 22:55:00|21.51|19.46|21.46|19.41|21.56|19.51|21.45|19.41|0
1664233200000|2022-09-26 23:00:00|21.43|19.39|21.35|19.31|21.47|19.42|21.32|19.29|0
1664233500000|2022-09-26 23:05:00|21.34|19.32|21.35|19.32|21.42|19.38|21.31|19.28|0
1664233800000|2022-09-26 23:10:00|21.37|19.33|21.22|19.2|21.37|19.33|21.19|19.18|0
1664234100000|2022-09-26 23:15:00|21.23|19.21|21.19|19.17|21.26|19.23|21.13|19.12|0
1664234400000|2022-09-26 23:20:00|21.21|19.19|21.16|19.14|21.29|19.26|21.1|19.09|0
1664234700000|2022-09-26 23:25:00|21.15|19.13|21.16|19.14|21.2|19.18|21.13|19.11|0
1664235000000|2022-09-26 23:30:00|21.14|19.13|21.08|19.07|21.2|19.18|21.08|19.07|0
1664235300000|2022-09-26 23:35:00|21.07|19.06|21.16|19.15|21.21|19.19|21.06|19.06|0
1664235600000|2022-09-26 23:40:00|21.15|19.14|21.24|19.22|21.3|19.27|21.15|19.14|0
1664235900000|2022-09-26 23:45:00|21.26|19.24|21.21|19.19|21.3|19.27|21.2|19.18|0
1664236200000|2022-09-26 23:50:00|21.2|19.18|20.91|18.92|21.21|19.19|20.88|18.89|0
1664236500000|2022-09-26 23:55:00|20.93|18.94|21.01|19|21.01|19.01|20.85|18.87|0
1664236800000|2022-09-27 00:00:00|20.99|18.99|20.91|18.92|21.01|19|20.87|18.88|0
1664237100000|2022-09-27 00:05:00|20.94|18.95|20.84|18.86|20.97|18.97|20.79|18.81|0
1664237400000|2022-09-27 00:10:00|20.82|18.83|20.36|18.42|20.82|18.83|20.25|18.33|0
1664237700000|2022-09-27 00:15:00|20.39|18.45|20.37|18.43|20.42|18.47|20.24|18.31|0
1664238000000|2022-09-27 00:20:00|20.4|18.46|20.39|18.45|20.42|18.47|20.3|18.36|0
1664238300000|2022-09-27 00:25:00|20.4|18.46|20.42|18.48|20.47|18.52|20.37|18.43|0
1664238600000|2022-09-27 00:30:00|20.41|18.47|20.55|18.59|20.56|18.6|20.26|18.33|0
1664238900000|2022-09-27 00:35:00|20.53|18.58|20.58|18.62|20.62|18.66|20.4|18.45|0
1664239200000|2022-09-27 00:40:00|20.57|18.61|20.51|18.55|20.68|18.71|20.48|18.53|0
1664239500000|2022-09-27 00:45:00|20.5|18.53|20.08|18.17|20.57|18.61|20.06|18.15|0
1664239800000|2022-09-27 00:50:00|20.06|18.15|20.17|18.25|20.24|18.31|20.03|18.12|0
1664240100000|2022-09-27 00:55:00|20.2|18.28|20.13|18.21|20.25|18.32|20.12|18.2|0
1664240400000|2022-09-27 01:00:00|20.09|18.22|19.92|18.03|20.15|18.23|19.9|18|0
1664240700000|2022-09-27 01:05:00|19.94|18.04|20.01|18.1|20.04|18.13|19.88|17.99|0
1664241000000|2022-09-27 01:10:00|20.03|18.12|20.11|18.2|20.14|18.22|19.98|18.08|0
1664241300000|2022-09-27 01:15:00|20.13|18.21|20.21|18.28|20.29|18.36|20.13|18.21|0
1664241600000|2022-09-27 01:20:00|20.22|18.3|20.32|18.39|20.33|18.4|20.11|18.19|0
1664241900000|2022-09-27 01:25:00|20.33|18.38|20.17|18.25|20.35|18.41|20.14|18.22|0
1664242200000|2022-09-27 01:30:00|20.16|18.24|19.99|18.08|20.16|18.24|19.84|17.95|0
1664242500000|2022-09-27 01:35:00|20|18.1|20.01|18.11|20.15|18.23|19.92|18.02|0
1664242800000|2022-09-27 01:40:00|20.03|18.12|20.18|18.25|20.18|18.25|20.01|18.11|0
1664243100000|2022-09-27 01:45:00|20.17|18.26|20.14|18.23|20.25|18.32|20.1|18.19|0
1664243400000|2022-09-27 01:50:00|20.12|18.22|20.14|18.22|20.2|18.28|20.01|18.1|0
1664243700000|2022-09-27 01:55:00|20.15|18.23|20.2|18.28|20.2|18.28|20.05|18.14|0
1664244000000|2022-09-27 02:00:00|20.21|18.27|20.03|18.13|20.33|18.4|20.03|18.13|0
1664244300000|2022-09-27 02:05:00|20.05|18.14|20.2|18.28|20.23|18.3|20.03|18.13|0
1664244600000|2022-09-27 02:10:00|20.21|18.29|20.17|18.25|20.27|18.34|20.11|18.19|0
1664244900000|2022-09-27 02:15:00|20.16|18.24|20.12|18.2|20.19|18.27|20.03|18.12|0
1664245200000|2022-09-27 02:20:00|20.1|18.19|20|18.1|20.13|18.21|19.95|18.05|0
1664245500000|2022-09-27 02:25:00|20.01|18.11|19.91|18.02|20.03|18.12|19.88|17.98|0
1664245800000|2022-09-27 02:30:00|19.94|18.04|20|18.1|20.05|18.14|19.92|18.02|0
1664246100000|2022-09-27 02:35:00|20.01|18.12|20.08|18.17|20.14|18.22|20|18.1|0
1664246400000|2022-09-27 02:40:00|20.09|18.18|20.2|18.28|20.24|18.31|20.09|18.18|0
1664246700000|2022-09-27 02:45:00|20.21|18.27|20.14|18.22|20.26|18.33|20.09|18.18|0
1664247000000|2022-09-27 02:50:00|20.15|18.23|20.16|18.24|20.19|18.27|20.09|18.18|0
1664247300000|2022-09-27 02:55:00|20.13|18.22|20.15|18.23|20.21|18.28|20.11|18.2|0
1664247600000|2022-09-27 03:00:00|20.13|18.21|20.22|18.29|20.23|18.31|20.1|18.19|0
1664247900000|2022-09-27 03:05:00|20.2|18.28|20.31|18.37|20.34|18.4|20.19|18.27|0
1664248200000|2022-09-27 03:10:00|20.32|18.39|20.38|18.44|20.4|18.45|20.32|18.39|0
1664248500000|2022-09-27 03:15:00|20.4|18.46|20.45|18.51|20.47|18.52|20.28|18.35|0
1664248800000|2022-09-27 03:20:00|20.44|18.49|20.47|18.52|20.53|18.57|20.44|18.49|0
1664249100000|2022-09-27 03:25:00|20.45|18.5|20.28|18.35|20.48|18.53|20.24|18.31|0
1664249400000|2022-09-27 03:30:00|20.31|18.38|20.25|18.32|20.36|18.42|20.25|18.32|0
1664249700000|2022-09-27 03:35:00|20.24|18.31|20.21|18.28|20.33|18.39|20.19|18.27|0
1664250000000|2022-09-27 03:40:00|20.2|18.3|20.12|18.21|20.25|18.32|20.1|18.19|0
1664250300000|2022-09-27 03:45:00|20.11|18.2|19.99|18.09|20.17|18.25|19.99|18.09|0
1664250600000|2022-09-27 03:50:00|19.98|18.08|20.01|18.1|20.04|18.13|19.94|18.04|0
1664250900000|2022-09-27 03:55:00|20|18.11|20.08|18.17|20.09|18.18|20|18.11|0
1664251200000|2022-09-27 04:00:00|20.09|18.18|20|18.1|20.09|18.18|19.99|18.09|0
1664251500000|2022-09-27 04:05:00|20.03|18.13|20.05|18.14|20.08|18.17|19.99|18.08|0
1664251800000|2022-09-27 04:10:00|20.06|18.15|20.04|18.14|20.06|18.15|19.99|18.08|0
1664252100000|2022-09-27 04:15:00|20.03|18.13|20.01|18.11|20.06|18.15|19.98|18.08|0
1664252400000|2022-09-27 04:20:00|20|18.1|20.03|18.12|20.03|18.12|19.95|18.05|0
1664252700000|2022-09-27 04:25:00|20.02|18.11|19.96|18.06|20.03|18.12|19.92|18.02|0
1664253000000|2022-09-27 04:30:00|19.95|18.05|19.99|18.09|20.02|18.12|19.93|18.04|0
1664253300000|2022-09-27 04:35:00|20.01|18.1|20.12|18.21|20.14|18.22|20.01|18.1|0
1664253600000|2022-09-27 04:40:00|20.13|18.22|19.97|18.07|20.14|18.22|19.94|18.05|0
1664253900000|2022-09-27 04:45:00|19.99|18.08|20.05|18.14|20.05|18.14|19.94|18.04|0
1664254200000|2022-09-27 04:50:00|20.03|18.12|20.04|18.13|20.05|18.14|19.99|18.08|0
1664254500000|2022-09-27 04:55:00|20.03|18.12|20.01|18.11|20.07|18.16|20.01|18.11|0
1664254800000|2022-09-27 05:00:00|20.02|18.12|19.94|18.04|20.1|18.19|19.92|18.02|0
1664255100000|2022-09-27 05:05:00|19.92|18.02|19.97|18.07|20|18.1|19.89|18|0
1664255400000|2022-09-27 05:10:00|19.98|18.08|20.04|18.14|20.07|18.16|19.98|18.08|0
1664255700000|2022-09-27 05:15:00|20.05|18.12|20.18|18.25|20.2|18.27|20.03|18.12|0
1664256000000|2022-09-27 05:20:00|20.17|18.26|20.17|18.25|20.18|18.26|20.09|18.17|0
1664256300000|2022-09-27 05:25:00|20.16|18.24|20.03|18.12|20.2|18.27|19.99|18.08|0
1664256600000|2022-09-27 05:30:00|20.01|18.1|20.13|18.22|20.18|18.26|20.01|18.1|0
1664256900000|2022-09-27 05:35:00|20.14|18.23|20.28|18.35|20.28|18.35|20.13|18.21|0
1664257200000|2022-09-27 05:40:00|20.26|18.33|20.02|18.12|20.26|18.33|20.01|18.1|0
1664257500000|2022-09-27 05:45:00|20.04|18.13|20.07|18.16|20.11|18.2|20.02|18.11|0
1664257800000|2022-09-27 05:50:00|20.05|18.14|19.9|18|20.07|18.16|19.86|17.97|0
1664258100000|2022-09-27 05:55:00|19.89|17.99|19.77|17.89|19.94|18.04|19.74|17.86|0
1664258400000|2022-09-27 06:00:00|19.83|17.94|19.53|17.67|19.86|17.97|19.53|17.67|0
1664258700000|2022-09-27 06:05:00|19.55|17.69|19.6|17.74|19.62|17.75|19.53|17.67|0
1664259000000|2022-09-27 06:10:00|19.59|17.72|19.59|17.72|19.68|17.8|19.55|17.68|0
1664259300000|2022-09-27 06:15:00|19.57|17.71|19.01|17.2|19.62|17.75|18.91|17.11|0
1664259600000|2022-09-27 06:20:00|18.97|17.16|18.87|17.07|19.01|17.2|18.86|17.06|0
1664259900000|2022-09-27 06:25:00|18.86|17.06|18.9|17.1|19.04|17.23|18.84|17.04|0
1664260200000|2022-09-27 06:30:00|18.88|17.08|19.02|17.21|19.05|17.24|18.88|17.08|0
1664260500000|2022-09-27 06:35:00|19.01|17.2|18.93|17.13|19.05|17.24|18.91|17.11|0
1664260800000|2022-09-27 06:40:00|18.95|17.14|19.09|17.27|19.15|17.32|18.94|17.14|0
1664261100000|2022-09-27 06:45:00|19.1|17.28|19.24|17.41|19.29|17.45|19.06|17.24|0
1664261400000|2022-09-27 06:50:00|19.26|17.4|19.31|17.47|19.39|17.54|19.19|17.36|0
1664261700000|2022-09-27 06:55:00|19.3|17.46|18.51|16.71|19.37|17.53|18.46|16.66|0
1664262000000|2022-09-27 07:00:00|18.5|16.7|18.26|16.46|18.54|16.74|18.25|16.45|0
1664262300000|2022-09-27 07:05:00|18.24|16.5|18.39|16.64|18.49|16.73|18.23|16.49|0
1664262600000|2022-09-27 07:10:00|18.36|16.61|18.58|16.81|18.71|16.93|18.35|16.6|0
1664262900000|2022-09-27 07:15:00|18.56|16.79|18.24|16.5|18.56|16.79|18.18|16.45|0
1664263200000|2022-09-27 07:20:00|18.21|16.47|17.73|16.04|18.22|16.49|17.72|16.03|0
1664263500000|2022-09-27 07:25:00|17.68|15.99|17.41|15.75|17.76|16.07|17.37|15.72|0
1664263800000|2022-09-27 07:30:00|17.38|15.73|18.17|16.44|19.86|17.97|17.38|15.73|0
1664264100000|2022-09-27 07:35:00|18.16|16.43|18.06|16.34|18.25|16.51|18|16.29|0
1664264400000|2022-09-27 07:40:00|18.08|16.35|18.08|16.36|18.12|16.4|18.01|16.3|0
1664264700000|2022-09-27 07:45:00|18.05|16.33|18|16.28|18.14|16.41|18|16.28|0
1664265000000|2022-09-27 07:50:00|18.02|16.3|18.06|16.34|18.09|16.37|18|16.28|0
1664265300000|2022-09-27 07:55:00|18.05|16.33|18.27|16.53|18.29|16.55|18.04|16.32|0
1664265600000|2022-09-27 08:00:00|18.28|16.54|18.28|16.54|18.37|16.62|18.14|16.42|0
1664265900000|2022-09-27 08:05:00|18.25|16.51|18.4|16.65|18.44|16.68|18.24|16.51|0
1664266200000|2022-09-27 08:10:00|18.41|16.66|18.47|16.71|18.48|16.72|18.4|16.65|0
1664266500000|2022-09-27 08:15:00|18.48|16.72|18.58|16.81|18.58|16.81|18.4|16.65|0
1664266800000|2022-09-27 08:20:00|18.56|16.79|18.33|16.59|18.58|16.81|18.33|16.58|0
1664267100000|2022-09-27 08:25:00|18.34|16.58|18.42|16.67|18.49|16.73|18.33|16.58|0
1664267400000|2022-09-27 08:30:00|18.41|16.66|18.45|16.69|18.49|16.73|18.41|16.66|0
1664267700000|2022-09-27 08:35:00|18.46|16.7|18.57|16.8|18.65|16.88|18.46|16.7|0
1664268000000|2022-09-27 08:40:00|18.54|16.78|18.7|16.92|18.73|16.95|18.54|16.77|0
1664268300000|2022-09-27 08:45:00|18.69|16.91|19.09|17.27|19.26|17.43|18.69|16.91|0
1664268600000|2022-09-27 08:50:00|19.1|17.28|19.02|17.2|19.1|17.28|18.88|17.08|0
1664268900000|2022-09-27 08:55:00|19.04|17.23|19.23|17.4|19.26|17.42|19.02|17.2|0
1664269200000|2022-09-27 09:00:00|19.24|17.41|19.4|17.55|19.4|17.55|19.2|17.37|0
1664269500000|2022-09-27 09:05:00|19.39|17.54|19.69|17.82|19.7|17.82|19.32|17.48|0
1664269800000|2022-09-27 09:10:00|19.7|17.84|19.89|17.99|19.99|18.09|19.7|17.84|0
1664270100000|2022-09-27 09:15:00|19.86|18|19.64|17.77|19.87|18|19.62|17.75|0
1664270400000|2022-09-27 09:20:00|19.65|17.78|19.9|18|19.91|18.02|19.63|17.76|0
1664270700000|2022-09-27 09:25:00|19.88|17.99|19.94|18.04|19.95|18.05|19.84|17.95|0
1664271000000|2022-09-27 09:30:00|19.91|18.01|19.64|17.77|19.92|18.03|18.79|17|0
1664271300000|2022-09-27 09:35:00|19.63|17.76|19.52|17.66|19.64|17.77|19.46|17.61|0
1664271600000|2022-09-27 09:40:00|19.48|17.63|19.37|17.53|19.51|17.65|19.37|17.53|0
1664271900000|2022-09-27 09:45:00|19.36|17.52|19.4|17.55|19.43|17.58|19.28|17.44|0
1664272200000|2022-09-27 09:50:00|19.42|17.57|19.64|17.77|19.68|17.8|19.4|17.55|0
1664272500000|2022-09-27 09:55:00|19.63|17.76|19.7|17.83|19.7|17.83|19.62|17.75|0
1664272800000|2022-09-27 10:00:00|19.66|17.79|19.42|17.57|19.66|17.79|19.37|17.52|0
1664273100000|2022-09-27 10:05:00|19.41|17.56|19.57|17.7|19.58|17.72|19.38|17.54|0
1664273400000|2022-09-27 10:10:00|19.58|17.72|19.16|17.34|19.65|17.78|19.16|17.34|0
1664273700000|2022-09-27 10:15:00|19.15|17.32|19.13|17.31|19.36|17.52|19|17.19|0
1664274000000|2022-09-27 10:20:00|19.15|17.32|19.09|17.27|19.22|17.39|19.07|17.25|0
1664274300000|2022-09-27 10:25:00|19.07|17.26|18.73|16.94|19.09|17.27|18.71|16.92|0
1664274600000|2022-09-27 10:30:00|18.72|16.95|18.69|16.91|19.28|17.44|18.41|16.66|0
1664274900000|2022-09-27 10:35:00|18.71|16.93|18.57|16.8|18.88|17.08|18.46|16.7|0
1664275200000|2022-09-27 10:40:00|18.58|16.81|18.51|16.75|18.71|16.93|18.51|16.75|0
1664275500000|2022-09-27 10:45:00|18.53|16.76|18.37|16.62|18.72|16.93|18.37|16.62|0
1664275800000|2022-09-27 10:50:00|18.34|16.59|18.53|16.77|18.58|16.81|18.31|16.56|0
1664276100000|2022-09-27 10:55:00|18.55|16.78|18.56|16.79|18.62|16.84|18.42|16.67|0
1664276400000|2022-09-27 11:00:00|18.54|16.78|18.58|16.81|18.64|16.87|18.5|16.74|0
1664276700000|2022-09-27 11:05:00|18.63|16.86|18.51|16.74|18.68|16.9|18.36|16.61|0
1664277000000|2022-09-27 11:10:00|18.53|16.76|18.59|16.82|18.66|16.89|18.44|16.69|0
1664277300000|2022-09-27 11:15:00|18.62|16.85|18.72|16.94|18.76|16.97|18.57|16.8|0
1664277600000|2022-09-27 11:20:00|18.73|16.95|18.37|16.62|18.75|16.96|18.37|16.62|0
1664277900000|2022-09-27 11:25:00|18.38|16.63|18.49|16.73|18.54|16.78|18.33|16.58|0
1664278200000|2022-09-27 11:30:00|18.51|16.74|18.31|16.57|18.52|16.76|18.24|16.51|0
1664278500000|2022-09-27 11:35:00|18.35|16.6|18.18|16.45|18.38|16.63|18.15|16.42|0
1664278800000|2022-09-27 11:40:00|18.19|16.44|17.95|16.24|18.24|16.5|17.94|16.23|0
1664279100000|2022-09-27 11:45:00|17.94|16.23|17.97|16.25|18.02|16.3|17.9|16.19|0
1664279400000|2022-09-27 11:50:00|17.95|16.24|18|16.29|18.06|16.34|17.91|16.21|0
1664279700000|2022-09-27 11:55:00|17.99|16.28|18.1|16.38|18.18|16.45|17.91|16.2|0
1664280000000|2022-09-27 12:00:00|18.12|16.4|18.25|16.51|18.28|16.54|18.11|16.39|0
1664280300000|2022-09-27 12:05:00|18.23|16.5|18.18|16.45|18.3|16.56|18.15|16.42|0
1664280600000|2022-09-27 12:10:00|18.19|16.44|18.09|16.37|18.26|16.52|18.05|16.33|0
1664280900000|2022-09-27 12:15:00|18.07|16.34|17.98|16.27|18.07|16.34|17.88|16.17|0
1664281200000|2022-09-27 12:20:00|18.01|16.26|18.5|16.74|18.58|16.81|17.93|16.22|0
1664281500000|2022-09-27 12:25:00|18.51|16.75|18.62|16.85|18.72|16.94|18.47|16.71|0
1664281800000|2022-09-27 12:30:00|18.66|16.88|18.44|16.68|18.68|16.9|18.41|16.66|0
1664282100000|2022-09-27 12:35:00|18.43|16.67|18.4|16.64|18.49|16.73|18.33|16.58|0
1664282400000|2022-09-27 12:40:00|18.42|16.67|18.41|16.66|18.57|16.81|18.34|16.59|0
1664282700000|2022-09-27 12:45:00|18.39|16.64|18.22|16.48|18.39|16.64|18.15|16.42|0
1664283000000|2022-09-27 12:50:00|18.23|16.49|18.69|16.91|18.69|16.91|18.23|16.49|0
1664283300000|2022-09-27 12:55:00|18.68|16.9|18.99|17.18|18.99|17.18|18.68|16.9|0
1664283600000|2022-09-27 13:00:00|19.01|17.2|19.36|17.51|19.4|17.55|18.97|17.17|0
1664283900000|2022-09-27 13:05:00|19.37|17.53|19.24|17.41|19.53|17.67|19.06|17.24|0
1664284200000|2022-09-27 13:10:00|19.23|17.39|19.07|17.25|19.23|17.39|18.98|17.18|0
1664284500000|2022-09-27 13:15:00|19.04|17.23|19.11|17.29|19.14|17.31|18.94|17.14|0
1664284800000|2022-09-27 13:20:00|19.09|17.28|19.33|17.49|19.33|17.49|19.02|17.21|0
1664285100000|2022-09-27 13:25:00|19.35|17.51|19.29|17.45|19.42|17.57|19.15|17.32|0
1664285400000|2022-09-27 13:30:00|19.38|17.53|18.74|16.95|19.56|17.7|18.74|16.95|0
1664285700000|2022-09-27 13:35:00|18.7|16.92|17.96|16.25|18.86|17.07|17.96|16.25|0
1664286000000|2022-09-27 13:40:00|17.94|16.23|18.03|16.31|18.14|16.41|17.67|15.99|0
1664286300000|2022-09-27 13:45:00|18.04|16.32|18.81|17.02|18.83|17.03|18.01|16.3|0
1664286600000|2022-09-27 13:50:00|18.8|17.01|18.53|16.77|19.11|17.29|18.41|16.65|0
1664286900000|2022-09-27 13:55:00|18.55|16.78|19.06|17.24|19.13|17.31|18.55|16.78|0
1664287200000|2022-09-27 14:00:00|18.97|17.17|19.65|17.78|20.05|18.14|18.6|16.82|0
1664287500000|2022-09-27 14:05:00|19.68|17.81|20.44|18.5|20.62|18.65|19.68|17.81|0
1664287800000|2022-09-27 14:10:00|20.47|18.52|20|18.1|20.51|18.56|19.92|18.02|0
1664288100000|2022-09-27 14:15:00|20.06|18.15|19.61|17.74|20.33|18.39|19.27|17.44|0
1664288400000|2022-09-27 14:20:00|19.63|17.76|19.3|17.46|19.71|17.83|19.1|17.28|0
1664288700000|2022-09-27 14:25:00|19.27|17.44|19.76|17.88|19.76|17.88|19|17.19|0
1664289000000|2022-09-27 14:30:00|19.79|17.91|19.3|17.46|19.79|17.91|19|17.19|0
1664289300000|2022-09-27 14:35:00|19.28|17.45|19.28|17.44|19.4|17.55|18.87|17.07|0
1664289600000|2022-09-27 14:40:00|19.31|17.47|18.69|16.91|19.45|17.6|18.69|16.91|0
1664289900000|2022-09-27 14:45:00|18.71|16.93|18.61|16.84|18.89|17.1|18.55|16.78|0
1664290200000|2022-09-27 14:50:00|18.64|16.87|18.93|17.13|18.93|17.13|18.56|16.79|0
1664290500000|2022-09-27 14:55:00|18.96|17.16|18.86|17.07|18.96|17.16|18.76|16.98|0
1664290800000|2022-09-27 15:00:00|18.89|17.09|19.36|17.51|19.4|17.55|18.76|16.98|0
1664291100000|2022-09-27 15:05:00|19.37|17.53|18.83|17.04|19.44|17.59|18.83|17.04|0
1664291400000|2022-09-27 15:10:00|18.76|16.97|19.41|17.56|19.45|17.6|18.76|16.97|0
1664291700000|2022-09-27 15:15:00|19.43|17.58|19.57|17.7|19.69|17.81|19.31|17.47|0
1664292000000|2022-09-27 15:20:00|19.58|17.72|20.2|18.28|20.25|18.32|19.51|17.65|0
1664292300000|2022-09-27 15:25:00|20.17|18.25|20.73|18.76|20.95|18.95|20.1|18.18|0
1664292600000|2022-09-27 15:30:00|20.79|18.81|20.07|18.16|20.87|18.88|19.75|17.87|0
1664292900000|2022-09-27 15:35:00|20.08|18.17|20.11|18.2|20.34|18.4|19.99|18.09|0
1664293200000|2022-09-27 15:40:00|20.13|18.21|20.22|18.3|20.31|18.37|20.01|18.1|0
1664293500000|2022-09-27 15:45:00|20.26|18.33|20.44|18.49|20.53|18.58|20.11|18.2|0
1664293800000|2022-09-27 15:50:00|20.46|18.51|20.93|18.94|20.96|18.97|20.23|18.3|0
1664294100000|2022-09-27 15:55:00|20.92|18.92|21.54|19.49|21.58|19.52|20.74|18.77|0
1664294400000|2022-09-27 16:00:00|21.55|19.54|21.56|19.51|21.95|19.86|21.51|19.46|0
1664294700000|2022-09-27 16:05:00|21.54|19.49|22.07|19.97|22.15|20.04|21.54|19.49|0
1664295000000|2022-09-27 16:10:00|22.09|19.98|22.91|20.73|23.17|20.96|21.18|19.17|0
1664295300000|2022-09-27 16:15:00|22.86|20.69|23.78|21.51|23.78|21.51|22.86|20.69|0
1664295600000|2022-09-27 16:20:00|23.8|21.53|23.48|21.25|23.81|21.55|23.33|21.11|0
1664295900000|2022-09-27 16:25:00|23.52|21.28|23.11|20.91|23.52|21.28|22.84|20.67|0
1664296200000|2022-09-27 16:30:00|23.16|20.95|22.81|20.63|23.19|20.98|22.74|20.57|0
1664296500000|2022-09-27 16:35:00|22.77|20.6|22.95|20.76|23.16|20.95|22.53|20.38|0
1664296800000|2022-09-27 16:40:00|23.01|20.82|22.86|20.68|23.13|20.93|22.7|20.53|0
1664297100000|2022-09-27 16:45:00|22.88|20.7|22.66|20.5|23|20.81|22.6|20.45|0
1664297400000|2022-09-27 16:50:00|22.67|20.51|22.36|20.23|23.25|21.03|22.34|20.21|0
1664297700000|2022-09-27 16:55:00|22.34|20.22|22.51|20.36|22.57|20.42|22.33|20.2|0
1664298000000|2022-09-27 17:00:00|22.54|20.39|23.28|21.06|23.41|21.18|22.54|20.39|0
1664298300000|2022-09-27 17:05:00|23.26|21.04|23.37|21.15|23.56|21.32|22.96|20.78|0
1664298600000|2022-09-27 17:10:00|23.36|21.13|23.29|21.07|23.61|21.36|23.25|21.04|0
1664298900000|2022-09-27 17:15:00|23.34|21.11|23.16|20.96|23.37|21.14|23.05|20.85|0
1664299200000|2022-09-27 17:20:00|23.2|20.99|23.42|21.19|23.45|21.22|23.11|20.91|0
1664299500000|2022-09-27 17:25:00|23.47|21.23|23.4|21.17|23.66|21.4|23.21|21|0
1664299800000|2022-09-27 17:30:00|23.38|21.15|23.12|20.92|23.53|21.29|23.06|20.86|0
1664300100000|2022-09-27 17:35:00|23.14|20.94|23.55|21.31|23.6|21.35|23.06|20.86|0
1664300400000|2022-09-27 17:40:00|23.56|21.32|23.73|21.47|24.03|21.74|23.55|21.3|0
1664300700000|2022-09-27 17:45:00|23.68|21.43|23.61|21.36|23.72|21.46|23.42|21.19|0
1664301000000|2022-09-27 17:50:00|23.65|21.39|23.78|21.52|23.8|21.53|23.49|21.25|0
1664301300000|2022-09-27 17:55:00|23.8|21.53|23.51|21.27|24.06|21.77|23.49|21.25|0
1664301600000|2022-09-27 18:00:00|23.56|21.31|22.91|20.73|23.61|21.36|22.86|20.68|0
1664301900000|2022-09-27 18:05:00|23.01|20.82|23.21|21|23.28|21.06|23.01|20.82|0
1664302200000|2022-09-27 18:10:00|23.18|20.97|23.48|21.25|23.5|21.26|23.09|20.89|0
1664302500000|2022-09-27 18:15:00|23.55|21.31|23.62|21.37|23.67|21.42|23.38|21.15|0
1664302800000|2022-09-27 18:20:00|23.65|21.4|23.26|21.04|23.72|21.46|23.26|21.04|0
1664303100000|2022-09-27 18:25:00|23.31|21.09|23.19|20.98|23.43|21.19|23.15|20.95|0
1664303400000|2022-09-27 18:30:00|23.17|20.96|23.13|20.93|23.47|21.24|23.08|20.89|0
1664303700000|2022-09-27 18:35:00|23.14|20.94|22.37|20.24|23.27|21.05|22.29|20.16|0
1664304000000|2022-09-27 18:40:00|22.38|20.25|22.25|20.13|22.38|20.25|21.9|19.81|0
1664304300000|2022-09-27 18:45:00|22.22|20.1|21.64|19.58|22.46|20.32|21.62|19.56|0
1664304600000|2022-09-27 18:50:00|21.65|19.59|21.94|19.85|21.99|19.9|21.65|19.59|0
1664304900000|2022-09-27 18:55:00|21.97|19.88|22.34|20.21|23.04|20.85|21.92|19.84|0
1664305200000|2022-09-27 19:00:00|22.32|20.2|22.7|20.54|23.17|20.96|22.32|20.2|0
1664305500000|2022-09-27 19:05:00|22.72|20.56|22.53|20.39|22.93|20.75|22.48|20.34|0
1664305800000|2022-09-27 19:10:00|22.52|20.37|22.63|20.47|22.71|20.55|22.48|20.34|0
1664306100000|2022-09-27 19:15:00|22.65|20.49|22.48|20.34|23.11|20.91|22.48|20.34|0
1664306400000|2022-09-27 19:20:00|22.51|20.37|22.74|20.57|22.84|20.67|22.48|20.34|0
1664306700000|2022-09-27 19:25:00|22.76|20.59|22.99|20.8|23.13|20.93|22.64|20.48|0
1664307000000|2022-09-27 19:30:00|22.94|20.75|23.6|21.35|23.79|21.52|22.94|20.75|0
1664307300000|2022-09-27 19:35:00|23.58|21.34|23.33|21.11|23.8|21.53|22.87|20.69|0
1664307600000|2022-09-27 19:40:00|23.36|21.14|22.71|20.55|23.43|21.2|22.67|20.52|0
1664307900000|2022-09-27 19:45:00|22.76|20.59|22.33|20.2|22.94|20.76|22.28|20.16|0
1664308200000|2022-09-27 19:50:00|22.46|20.32|21.89|19.8|22.46|20.32|21.86|19.78|0
1664308500000|2022-09-27 19:55:00|21.92|19.83|22.08|19.98|22.47|20.33|21.76|19.69|0
1664308800000|2022-09-27 20:00:00|22.15|20.04|22.55|20.4|22.74|20.57|22.15|20.04|0
1664309100000|2022-09-27 20:05:00|22.57|20.42|22.09|19.99|22.57|20.42|22.06|19.96|0
1664309400000|2022-09-27 20:10:00|22.14|20.03|22.03|19.93|22.17|20.06|21.87|19.78|0
1664309700000|2022-09-27 20:15:00|21.99|19.9|22.04|19.94|22.1|19.99|21.94|19.85|0
1664310000000|2022-09-27 20:20:00|22.03|19.93|22.15|20.04|22.25|20.13|22.01|19.91|0
1664310300000|2022-09-27 20:25:00|22.17|20.06|22.07|19.97|22.17|20.06|22.04|19.94|0
1664310600000|2022-09-27 20:30:00|22.08|19.99|21.87|19.79|22.13|20.02|21.87|19.79|0
1664310900000|2022-09-27 20:35:00|21.88|19.8|22.06|19.96|22.1|19.99|21.82|19.75|0
1664311200000|2022-09-27 20:40:00|22.05|19.95|22.26|20.14|22.29|20.17|21.97|19.87|0
1664311500000|2022-09-27 20:45:00|22.24|20.12|22|19.9|22.29|20.17|21.98|19.89|0
1664311800000|2022-09-27 20:50:00|22.02|19.92|22.01|19.91|22.09|19.99|21.99|19.9|0
1664312100000|2022-09-27 20:55:00|21.99|19.9|21.86|19.78|22.03|19.93|21.86|19.78|0
1664312400000|2022-09-27 21:00:00|21.88|19.79|21.91|19.82|21.93|19.84|21.88|19.79|0
1664312700000|2022-09-27 21:05:00|21.9|19.83|21.7|19.63|21.93|19.84|21.68|19.62|0
1664313000000|2022-09-27 21:10:00|21.69|19.62|21.7|19.63|21.71|19.64|21.67|19.61|0
1664313300000|2022-09-27 21:15:00|21.71|19.64|21.68|19.62|21.71|19.64|21.68|19.61|0
1664313600000|2022-09-27 21:20:00|21.69|19.61|21.68|19.61|21.69|19.62|21.66|19.6|0
1664313900000|2022-09-27 21:25:00|21.67|19.6|21.7|19.63|21.7|19.63|21.66|19.6|0
1664314200000|2022-09-27 21:30:00|21.71|19.64|21.7|19.63|21.72|19.65|21.69|19.62|0
1664314500000|2022-09-27 21:35:00|21.69|19.64|21.69|19.63|21.7|19.64|21.68|19.62|0
1664314800000|2022-09-27 21:40:00|21.71|19.64|21.65|19.59|21.73|19.66|21.65|19.59|0
1664315100000|2022-09-27 21:45:00|21.67|19.61|21.67|19.61|21.73|19.66|21.67|19.61|0
1664315400000|2022-09-27 21:50:00|21.68|19.63|21.65|19.59|21.69|19.63|21.64|19.58|0
1664315700000|2022-09-27 21:55:00|21.64|19.58|21.52|19.47|21.65|19.59|21.52|19.47|0
1664316000000|2022-09-27 22:00:00|21.47|19.43|21.48|19.43|21.52|19.47|21.3|19.28|0
1664316300000|2022-09-27 22:05:00|21.49|19.45|21.54|19.49|21.59|19.53|21.4|19.36|0
1664316600000|2022-09-27 22:10:00|21.53|19.48|21.66|19.6|21.7|19.63|21.52|19.47|0
1664316900000|2022-09-27 22:15:00|21.63|19.57|21.74|19.67|21.74|19.67|21.55|19.5|0
1664317200000|2022-09-27 22:20:00|21.73|19.66|21.82|19.74|21.82|19.74|21.62|19.56|0
1664317500000|2022-09-27 22:25:00|21.79|19.71|21.79|19.71|21.8|19.73|21.75|19.68|0
1664317800000|2022-09-27 22:30:00|21.83|19.75|21.7|19.64|21.88|19.8|21.66|19.6|0
1664318100000|2022-09-27 22:35:00|21.69|19.62|21.53|19.48|21.69|19.62|21.51|19.46|0
1664318400000|2022-09-27 22:40:00|21.54|19.49|21.58|19.53|21.67|19.6|21.54|19.49|0
1664318700000|2022-09-27 22:45:00|21.57|19.52|21.6|19.54|21.66|19.6|21.55|19.5|0
1664319000000|2022-09-27 22:50:00|21.61|19.55|21.54|19.49|21.65|19.59|21.52|19.47|0
1664319300000|2022-09-27 22:55:00|21.52|19.47|21.42|19.38|21.52|19.47|21.41|19.37|0
1664319600000|2022-09-27 23:00:00|21.46|19.41|21.42|19.38|21.49|19.44|21.39|19.35|0
1664319900000|2022-09-27 23:05:00|21.41|19.37|21.37|19.34|21.47|19.42|21.36|19.32|0
1664320200000|2022-09-27 23:10:00|21.39|19.35|21.42|19.38|21.43|19.39|21.34|19.31|0
1664320500000|2022-09-27 23:15:00|21.43|19.39|21.61|19.55|21.64|19.58|21.4|19.36|0
1664320800000|2022-09-27 23:20:00|21.59|19.53|21.69|19.63|21.7|19.63|21.54|19.49|0
1664321100000|2022-09-27 23:25:00|21.68|19.62|21.6|19.54|21.68|19.62|21.59|19.53|0
1664321400000|2022-09-27 23:30:00|21.59|19.53|21.47|19.43|21.59|19.53|21.43|19.39|0
1664321700000|2022-09-27 23:35:00|21.46|19.42|21.34|19.31|21.46|19.42|21.31|19.28|0
1664322000000|2022-09-27 23:40:00|21.35|19.32|21.28|19.25|21.35|19.32|21.19|19.17|0
1664322300000|2022-09-27 23:45:00|21.26|19.24|21.32|19.29|21.34|19.31|21.2|19.18|0
1664322600000|2022-09-27 23:50:00|21.33|19.3|21.66|19.59|21.66|19.59|21.32|19.29|0
1664322900000|2022-09-27 23:55:00|21.65|19.6|21.75|19.68|21.77|19.7|21.53|19.48|0
1664323200000|2022-09-28 00:00:00|21.7|19.63|21.48|19.43|21.7|19.63|21.34|19.3|0
1664323500000|2022-09-28 00:05:00|21.46|19.42|21.36|19.33|21.54|19.49|21.33|19.3|0
1664323800000|2022-09-28 00:10:00|21.37|19.34|21.1|19.09|21.37|19.34|21.03|19.03|0
1664324100000|2022-09-28 00:15:00|21.08|19.07|21.07|19.06|21.2|19.18|20.98|18.99|0
1664324400000|2022-09-28 00:20:00|21.06|19.08|21.04|19.04|21.12|19.11|21.01|19.01|0
1664324700000|2022-09-28 00:25:00|21.06|19.03|21.26|19.24|21.33|19.29|21.04|19.03|0
1664325000000|2022-09-28 00:30:00|21.23|19.21|21.48|19.43|21.59|19.54|21.2|19.18|0
1664325300000|2022-09-28 00:35:00|21.46|19.41|21.37|19.33|21.53|19.48|21.34|19.31|0
1664325600000|2022-09-28 00:40:00|21.38|19.34|21.46|19.42|21.51|19.46|21.24|19.22|0
1664325900000|2022-09-28 00:45:00|21.49|19.45|21.71|19.65|21.73|19.66|21.49|19.45|0
1664326200000|2022-09-28 00:50:00|21.73|19.66|21.57|19.51|21.73|19.66|21.57|19.51|0
1664326500000|2022-09-28 00:55:00|21.55|19.5|21.57|19.52|21.69|19.62|21.49|19.44|0
1664326800000|2022-09-28 01:00:00|21.55|19.5|21.73|19.66|21.82|19.74|21.49|19.44|0
1664327100000|2022-09-28 01:05:00|21.72|19.65|21.31|19.28|21.76|19.68|21.26|19.24|0
1664327400000|2022-09-28 01:10:00|21.32|19.29|21.39|19.35|21.43|19.39|21.31|19.28|0
1664327700000|2022-09-28 01:15:00|21.42|19.38|21.61|19.55|21.67|19.61|21.37|19.33|0
1664328000000|2022-09-28 01:20:00|21.65|19.59|22.36|20.23|22.38|20.25|21.65|19.59|0
1664328300000|2022-09-28 01:25:00|22.32|20.2|23.09|20.89|23.09|20.89|22.26|20.14|0
1664328600000|2022-09-28 01:30:00|23.11|20.91|22.91|20.72|23.21|21|22.91|20.72|0
1664328900000|2022-09-28 01:35:00|22.89|20.71|23.16|20.95|23.17|20.97|22.89|20.71|0
1664329200000|2022-09-28 01:40:00|23.1|20.9|23.32|21.1|23.39|21.16|23.07|20.87|0
1664329500000|2022-09-28 01:45:00|23.31|21.09|23.58|21.33|23.58|21.33|23.24|21.02|0
1664329800000|2022-09-28 01:50:00|23.56|21.32|23.49|21.25|23.63|21.38|23.42|21.19|0
1664330100000|2022-09-28 01:55:00|23.46|21.22|23.21|21|23.47|21.24|23.21|21|0
1664330400000|2022-09-28 02:00:00|23.25|21.03|23.45|21.22|23.47|21.23|23.2|20.99|0
1664330700000|2022-09-28 02:05:00|23.47|21.23|23.66|21.4|23.96|21.68|23.42|21.19|0
1664331000000|2022-09-28 02:10:00|23.64|21.39|24.54|22.2|24.63|22.28|23.61|21.36|0
1664331300000|2022-09-28 02:15:00|24.56|22.22|24.73|22.38|24.76|22.4|24.4|22.07|0
1664331600000|2022-09-28 02:20:00|24.71|22.35|24.98|22.6|25.28|22.88|24.63|22.28|0
1664331900000|2022-09-28 02:25:00|24.96|22.58|24.74|22.38|25.07|22.68|24.69|22.34|0
1664332200000|2022-09-28 02:30:00|24.75|22.39|24.77|22.41|24.98|22.6|24.69|22.34|0
1664332500000|2022-09-28 02:35:00|24.79|22.43|24.88|22.51|24.97|22.59|24.76|22.4|0
1664332800000|2022-09-28 02:40:00|24.89|22.52|25.8|23.34|25.93|23.46|24.89|22.52|0
1664333100000|2022-09-28 02:45:00|25.78|23.32|25.78|23.32|25.85|23.39|25.65|23.21|0
1664333400000|2022-09-28 02:50:00|25.8|23.35|25.74|23.29|25.87|23.4|25.69|23.25|0
1664333700000|2022-09-28 02:55:00|25.77|23.32|25.79|23.33|25.89|23.43|25.73|23.28|0
1664334000000|2022-09-28 03:00:00|25.78|23.29|25.36|22.95|25.78|23.29|25.26|22.86|0
1664334300000|2022-09-28 03:05:00|25.41|22.99|25.23|22.83|25.43|23.01|25.21|22.8|0
1664334600000|2022-09-28 03:10:00|25.26|22.85|25.29|22.88|25.3|22.89|25.09|22.7|0
1664334900000|2022-09-28 03:15:00|25.31|22.9|25.22|22.82|25.37|22.96|25.17|22.77|0
1664335200000|2022-09-28 03:20:00|25.24|22.83|24.98|22.6|25.25|22.85|24.95|22.57|0
1664335500000|2022-09-28 03:25:00|25|22.62|25.08|22.69|25.27|22.86|24.95|22.57|0
1664335800000|2022-09-28 03:30:00|25.09|22.7|25.19|22.79|25.39|22.98|25.09|22.7|0
1664336100000|2022-09-28 03:35:00|25.21|22.81|25.28|22.87|25.36|22.94|25.18|22.78|0
1664336400000|2022-09-28 03:40:00|25.26|22.86|25.48|23.05|25.53|23.1|25.26|22.86|0
1664336700000|2022-09-28 03:45:00|25.52|23.09|25.48|23.05|25.55|23.12|25.39|22.97|0
1664337000000|2022-09-28 03:50:00|25.49|23.07|25.26|22.85|25.49|23.07|25.21|22.81|0
1664337300000|2022-09-28 03:55:00|25.25|22.84|25.13|22.74|25.27|22.87|25.08|22.69|0
1664337600000|2022-09-28 04:00:00|25.12|22.73|25.4|22.98|25.47|23.04|25.12|22.73|0
1664337900000|2022-09-28 04:05:00|25.42|22.99|25.34|22.93|25.42|23|25.27|22.86|0
1664338200000|2022-09-28 04:10:00|25.32|22.91|25.46|23.03|25.52|23.09|25.29|22.88|0
1664338500000|2022-09-28 04:15:00|25.45|23.02|25.3|22.89|25.52|23.09|25.28|22.87|0
1664338800000|2022-09-28 04:20:00|25.29|22.88|25.19|22.79|25.32|22.91|25.12|22.73|0
1664339100000|2022-09-28 04:25:00|25.21|22.81|25.04|22.65|25.21|22.81|25.03|22.64|0
1664339400000|2022-09-28 04:30:00|25.03|22.66|24.82|22.46|25.07|22.68|24.49|22.15|0
1664339700000|2022-09-28 04:35:00|24.8|22.44|24.93|22.56|24.95|22.57|24.78|22.42|0
1664340000000|2022-09-28 04:40:00|24.92|22.55|25.02|22.64|25.09|22.7|24.92|22.55|0
1664340300000|2022-09-28 04:45:00|25.03|22.65|25.13|22.74|25.18|22.78|24.96|22.58|0
1664340600000|2022-09-28 04:50:00|25.14|22.75|25.16|22.76|25.21|22.81|25.11|22.72|0
1664340900000|2022-09-28 04:55:00|25.19|22.8|25.08|22.7|25.21|22.81|25.08|22.69|0
1664341200000|2022-09-28 05:00:00|25.1|22.71|25.14|22.74|25.15|22.76|24.98|22.6|0
1664341500000|2022-09-28 05:05:00|25.15|22.76|25.44|23.02|25.48|23.05|25.15|22.76|0
1664341800000|2022-09-28 05:10:00|25.43|23.01|25.79|23.34|25.82|23.36|25.33|22.92|0
1664342100000|2022-09-28 05:15:00|25.77|23.31|25.65|23.2|25.82|23.36|25.56|23.13|0
1664342400000|2022-09-28 05:20:00|25.64|23.21|25.45|23.03|25.64|23.21|25.41|22.99|0
1664342700000|2022-09-28 05:25:00|25.42|23|25.31|22.9|25.47|23.04|25.27|22.86|0
1664343000000|2022-09-28 05:30:00|25.28|22.87|25.39|22.98|25.47|23.04|25.28|22.87|0
1664343300000|2022-09-28 05:35:00|25.41|22.99|25.41|22.99|25.45|23.02|25.33|22.92|0
1664343600000|2022-09-28 05:40:00|25.38|22.97|25.03|22.65|25.38|22.97|25.02|22.64|0
1664343900000|2022-09-28 05:45:00|25.01|22.63|25.12|22.73|25.17|22.78|25.01|22.63|0
1664344200000|2022-09-28 05:50:00|25.14|22.74|25.08|22.69|25.15|22.76|24.97|22.6|0
1664344500000|2022-09-28 05:55:00|25.06|22.68|24.72|22.37|25.07|22.68|24.72|22.37|0
1664344800000|2022-09-28 06:00:00|24.67|22.32|24.36|22.04|24.9|22.53|24.28|21.96|0
1664345100000|2022-09-28 06:05:00|24.37|22.05|24.61|22.27|24.65|22.3|24.27|21.96|0
1664345400000|2022-09-28 06:10:00|24.37|22.26|24.58|22.24|24.58|22.26|24.19|21.89|0
1664345700000|2022-09-28 06:15:00|24.61|22.26|24.78|22.42|24.92|22.55|24.53|22.19|0
1664346000000|2022-09-28 06:20:00|24.8|22.44|24.69|22.34|24.91|22.53|24.62|22.28|0
1664346300000|2022-09-28 06:25:00|24.67|22.32|24.51|22.17|24.71|22.36|24.24|21.93|0
1664346600000|2022-09-28 06:30:00|24.5|22.16|24.79|22.43|24.8|22.44|24.49|22.16|0
1664346900000|2022-09-28 06:35:00|24.78|22.42|24.62|22.27|24.81|22.45|24.35|22.03|0
1664347200000|2022-09-28 06:40:00|24.58|22.24|24.65|22.3|24.67|22.32|24.44|22.11|0
1664347500000|2022-09-28 06:45:00|24.63|22.29|24.75|22.4|24.9|22.53|24.61|22.26|0
1664347800000|2022-09-28 06:50:00|24.74|22.39|24.73|22.38|24.81|22.44|24.51|22.17|0
1664348100000|2022-09-28 06:55:00|24.79|22.43|25.34|22.93|25.34|22.93|24.68|22.33|0
1664348400000|2022-09-28 07:00:00|25.27|22.86|24.39|22.06|25.27|22.86|24.39|22.06|0
1664348700000|2022-09-28 07:05:00|24.36|22.04|25.15|22.75|25.19|22.79|24.36|22.04|0
1664349000000|2022-09-28 07:10:00|25.12|22.73|25.85|23.45|25.9|23.5|24.98|22.6|0
1664349300000|2022-09-28 07:15:00|25.86|23.46|25.33|22.93|25.87|23.47|25.25|22.85|0
1664349600000|2022-09-28 07:20:00|25.31|22.91|25.56|23.16|25.57|23.17|25.02|22.64|0
1664349900000|2022-09-28 07:25:00|25.55|23.15|25.35|22.95|25.69|23.29|25.27|22.87|0
1664350200000|2022-09-28 07:30:00|25.31|22.91|25.04|22.65|25.46|23.06|24.82|22.46|0
1664350500000|2022-09-28 07:35:00|24.99|22.61|25.11|22.72|25.44|23.04|24.95|22.57|0
1664350800000|2022-09-28 07:40:00|25.09|22.7|24.76|22.4|25.12|22.73|24.73|22.37|0
1664351100000|2022-09-28 07:45:00|24.82|22.45|24.76|22.4|24.94|22.57|24.48|22.15|0
1664351400000|2022-09-28 07:50:00|24.75|22.39|24.22|21.91|24.82|22.45|24.15|21.85|0
1664351700000|2022-09-28 07:55:00|24.18|21.88|24.48|22.15|24.48|22.15|24.13|21.83|0
1664352000000|2022-09-28 08:00:00|24.46|22.13|24.85|22.49|24.85|22.49|24.34|22.02|0
1664352300000|2022-09-28 08:05:00|24.86|22.5|25.06|22.67|25.06|22.67|24.75|22.39|0
1664352600000|2022-09-28 08:10:00|25.03|22.65|25.04|22.65|25.16|22.77|24.9|22.52|0
1664352900000|2022-09-28 08:15:00|25.02|22.64|25.19|22.79|25.27|22.87|24.98|22.6|0
1664353200000|2022-09-28 08:20:00|25.2|22.8|24.8|22.44|25.21|22.81|24.69|22.34|0
1664353500000|2022-09-28 08:25:00|24.77|22.41|25.29|22.89|25.35|22.95|24.61|22.26|0
1664353800000|2022-09-28 08:30:00|25.3|22.9|25.41|23.01|25.49|23.09|25.26|22.86|0
1664354100000|2022-09-28 08:35:00|25.45|23.05|25.62|23.22|25.62|23.22|24.61|22.27|0
1664354400000|2022-09-28 08:40:00|25.6|23.2|25.46|23.06|25.62|23.22|25.43|23.03|0
1664354700000|2022-09-28 08:45:00|25.44|23.04|24.86|22.49|25.52|23.12|24.75|22.4|0
1664355000000|2022-09-28 08:50:00|24.88|22.51|24.61|22.26|24.98|22.6|24.61|22.26|0
1664355300000|2022-09-28 08:55:00|24.5|22.17|24.78|22.42|24.84|22.47|24.48|22.15|0
1664355600000|2022-09-28 09:00:00|24.84|22.47|24.96|22.58|24.98|22.6|24.69|22.34|0
1664355900000|2022-09-28 09:05:00|24.91|22.53|25.54|23.14|25.59|23.19|24.91|22.53|0
1664356200000|2022-09-28 09:10:00|25.56|23.16|25.66|23.26|25.71|23.31|25.4|23|0
1664356500000|2022-09-28 09:15:00|25.67|23.27|26.13|23.73|26.26|23.86|25.67|23.27|0
1664356800000|2022-09-28 09:20:00|26.15|23.75|26.18|23.78|26.37|23.97|26.07|23.67|0
1664357100000|2022-09-28 09:25:00|26.2|23.8|25.99|23.59|26.26|23.86|25.97|23.57|0
1664357400000|2022-09-28 09:30:00|25.95|23.55|25.81|23.41|26.08|23.68|25.7|23.3|0
1664357700000|2022-09-28 09:35:00|25.83|23.43|25.95|23.55|26.16|23.76|25.83|23.43|0
1664358000000|2022-09-28 09:40:00|25.98|23.58|25.81|23.41|26.05|23.65|25.79|23.39|0
1664358300000|2022-09-28 09:45:00|25.84|23.44|25.91|23.51|25.94|23.54|25.74|23.34|0
1664358600000|2022-09-28 09:50:00|25.93|23.53|25.94|23.54|26.07|23.67|25.85|23.45|0
1664358900000|2022-09-28 09:55:00|25.96|23.56|26.12|23.72|26.15|23.75|25.92|23.52|0
1664359200000|2022-09-28 10:00:00|26.13|23.73|24.79|22.43|26.31|23.91|24.11|21.81|0
1664359500000|2022-09-28 10:05:00|24.75|22.39|24.78|22.42|25.56|23.16|24.6|22.25|0
1664359800000|2022-09-28 10:10:00|24.8|22.44|23.99|21.71|24.95|22.57|23.98|21.69|0
1664360100000|2022-09-28 10:15:00|23.98|21.7|23.16|20.95|24.85|22.49|23.16|20.95|0
1664360400000|2022-09-28 10:20:00|23.07|20.87|23.33|21.11|23.6|21.35|22.75|20.58|0
1664360700000|2022-09-28 10:25:00|23.4|21.17|24.06|21.77|24.6|22.25|23.37|21.14|0
1664361000000|2022-09-28 10:30:00|24.01|21.73|24.59|22.25|24.79|22.43|24.01|21.73|0
1664361300000|2022-09-28 10:35:00|24.56|22.22|23.83|21.56|24.63|22.28|23.76|21.5|0
1664361600000|2022-09-28 10:40:00|23.82|21.55|23.71|21.45|24.03|21.75|23.37|21.15|0
1664361900000|2022-09-28 10:45:00|23.73|21.47|24.2|21.9|24.57|22.23|23.73|21.47|0
1664362200000|2022-09-28 10:50:00|24.25|21.94|24.19|21.89|24.35|22.03|23.91|21.63|0
1664362500000|2022-09-28 10:55:00|24.21|21.91|24.44|22.11|24.51|22.18|23.93|21.65|0
1664362800000|2022-09-28 11:00:00|24.46|22.13|24.9|22.53|24.9|22.53|24.22|21.91|0
1664363100000|2022-09-28 11:05:00|24.88|22.51|25.27|22.87|25.42|23.02|24.79|22.43|0
1664363400000|2022-09-28 11:10:00|25.29|22.89|25.59|23.19|25.59|23.19|24.98|22.6|0
1664363700000|2022-09-28 11:15:00|25.58|23.18|24.89|22.52|25.58|23.18|24.86|22.49|0
1664364000000|2022-09-28 11:20:00|24.91|22.54|24.98|22.6|25.31|22.91|24.78|22.42|0
1664364300000|2022-09-28 11:25:00|25|22.62|25.1|22.71|25.12|22.73|24.78|22.42|0
1664364600000|2022-09-28 11:30:00|25.07|22.68|24.67|22.32|25.07|22.68|24.46|22.13|0
1664364900000|2022-09-28 11:35:00|24.69|22.34|25.31|22.91|25.39|22.99|24.6|22.26|0
1664365200000|2022-09-28 11:40:00|25.32|22.92|25.06|22.67|25.52|23.12|25.01|22.62|0
1664365500000|2022-09-28 11:45:00|25.11|22.72|25.01|22.63|25.35|22.95|24.36|22.04|0
1664365800000|2022-09-28 11:50:00|25|22.62|25.1|22.71|25.3|22.9|25|22.62|0
1664366100000|2022-09-28 11:55:00|25.12|22.73|25.05|22.66|25.35|22.95|25.03|22.65|0
1664366400000|2022-09-28 12:00:00|25.07|22.68|24.5|22.17|25.1|22.71|24.37|22.05|0
1664366700000|2022-09-28 12:05:00|24.49|22.15|24.6|22.26|24.61|22.26|24.28|21.97|0
1664367000000|2022-09-28 12:10:00|24.62|22.27|24.75|22.4|24.93|22.56|24.6|22.26|0
1664367300000|2022-09-28 12:15:00|24.77|22.41|24.45|22.12|24.83|22.47|24.38|22.06|0
1664367600000|2022-09-28 12:20:00|24.38|22.06|24.17|21.87|24.82|22.46|23.93|21.65|0
1664367900000|2022-09-28 12:25:00|24.15|21.85|24.2|21.9|24.43|22.1|24.1|21.81|0
1664368200000|2022-09-28 12:30:00|24.22|21.91|23.67|21.42|24.48|22.15|23.67|21.42|0
1664368500000|2022-09-28 12:35:00|23.69|21.43|23.43|21.19|23.79|21.52|23.42|21.19|0
1664368800000|2022-09-28 12:40:00|23.4|21.17|22.82|20.65|23.62|21.37|22.82|20.65|0
1664369100000|2022-09-28 12:45:00|22.79|20.62|23.1|20.9|23.11|20.91|22.56|20.41|0
1664369400000|2022-09-28 12:50:00|23.11|20.91|23.51|21.27|23.51|21.27|22.65|20.5|0
1664369700000|2022-09-28 12:55:00|23.29|21.07|23.43|21.2|23.61|21.36|23.28|21.07|0
1664370000000|2022-09-28 13:00:00|23.46|21.22|23.19|20.98|23.56|21.31|23.12|20.92|0
1664370300000|2022-09-28 13:05:00|23.24|21.02|23.87|21.6|23.87|21.6|22.86|20.68|0
1664370600000|2022-09-28 13:10:00|23.85|21.58|23.92|21.64|24.32|22|23.79|21.52|0
1664370900000|2022-09-28 13:15:00|23.89|21.61|23.46|21.23|23.89|21.61|23.45|21.21|0
1664371200000|2022-09-28 13:20:00|23.53|21.29|23.1|20.9|23.58|21.33|23.01|20.82|0
1664371500000|2022-09-28 13:25:00|23.08|20.88|23.36|21.13|23.36|21.13|23.06|20.87|0
1664371800000|2022-09-28 13:30:00|23.41|21.18|24.22|21.91|24.62|22.27|23.36|21.13|0
1664372100000|2022-09-28 13:35:00|24.19|21.88|24.46|22.13|24.74|22.39|23.86|21.59|0
1664372400000|2022-09-28 13:40:00|24.48|22.15|23.58|21.33|24.59|22.24|23.54|21.3|0
1664372700000|2022-09-28 13:45:00|23.51|21.27|23.81|21.54|24.08|21.79|23.31|21.09|0
1664373000000|2022-09-28 13:50:00|23.78|21.51|23.73|21.47|23.93|21.65|23.22|21.01|0
1664373300000|2022-09-28 13:55:00|23.71|21.45|23.57|21.32|23.76|21.49|23.22|21.01|0
1664373600000|2022-09-28 14:00:00|23.59|21.34|23.7|21.44|23.81|21.54|22.66|20.51|0
1664373900000|2022-09-28 14:05:00|23.65|21.4|24.28|21.97|24.3|21.98|23.5|21.26|0
1664374200000|2022-09-28 14:10:00|24.43|22.11|23.75|21.49|24.43|22.11|23.65|21.4|0
1664374500000|2022-09-28 14:15:00|23.73|21.47|23.66|21.41|24.26|21.95|23.49|21.26|0
1664374800000|2022-09-28 14:20:00|23.7|21.44|22.8|20.63|23.7|21.44|22.75|20.58|0
1664375100000|2022-09-28 14:25:00|22.75|20.58|21.8|19.72|23.37|21.15|21.78|19.71|0
1664375400000|2022-09-28 14:30:00|21.77|19.69|21.77|19.69|21.97|19.88|21.61|19.55|0
1664375700000|2022-09-28 14:35:00|21.7|19.64|21.84|19.76|21.89|19.81|21.28|19.26|0
1664376000000|2022-09-28 14:40:00|21.81|19.73|21.36|19.32|21.9|19.82|21.19|19.17|0
1664376300000|2022-09-28 14:45:00|21.44|19.39|21.17|19.16|21.45|19.41|21.01|19.01|0
1664376600000|2022-09-28 14:50:00|21.2|19.18|21.26|19.24|21.51|19.46|21.19|19.17|0
1664376900000|2022-09-28 14:55:00|21.28|19.25|21.6|19.54|21.68|19.61|21.23|19.21|0
1664377200000|2022-09-28 15:00:00|21.63|19.57|21.33|19.3|21.8|19.73|21.07|19.06|0
1664377500000|2022-09-28 15:05:00|21.37|19.33|21.69|19.62|21.69|19.62|21.33|19.3|0
1664377800000|2022-09-28 15:10:00|21.67|19.61|21.42|19.38|21.72|19.65|21.18|19.16|0
1664378100000|2022-09-28 15:15:00|21.43|19.39|21.27|19.24|21.48|19.44|21.18|19.16|0
1664378400000|2022-09-28 15:20:00|21.3|19.27|20.72|18.75|21.3|19.27|20.66|18.69|0
1664378700000|2022-09-28 15:25:00|20.7|18.73|21.13|19.11|21.17|19.15|20.55|18.6|0
1664379000000|2022-09-28 15:30:00|21.08|19.07|21.44|19.4|22.2|20.08|21.06|19.06|0
1664379300000|2022-09-28 15:35:00|21.42|19.38|21.57|19.52|21.65|19.59|21.19|19.17|0
1664379600000|2022-09-28 15:40:00|21.56|19.51|21.46|19.42|21.7|19.63|21.46|19.42|0
1664379900000|2022-09-28 15:45:00|21.43|19.39|21.14|19.13|21.6|19.55|20.99|18.99|0
1664380200000|2022-09-28 15:50:00|21.11|19.1|20.78|18.8|21.14|19.13|20.72|18.74|0
1664380500000|2022-09-28 15:55:00|20.75|18.77|20.59|18.63|20.75|18.77|20.55|18.59|0
1664380800000|2022-09-28 16:00:00|20.58|18.62|20.36|18.42|21.1|19.09|20.22|18.29|0
1664381100000|2022-09-28 16:05:00|20.27|18.34|20.36|18.42|20.44|18.49|20.26|18.33|0
1664381400000|2022-09-28 16:10:00|20.35|18.41|19.96|18.06|20.36|18.42|19.92|18.02|0
1664381700000|2022-09-28 16:15:00|19.95|18.05|19.66|17.79|20.09|18.18|19.66|17.79|0
1664382000000|2022-09-28 16:20:00|19.65|17.77|20.12|18.2|20.12|18.2|19.63|17.76|0
1664382300000|2022-09-28 16:25:00|20.11|18.19|20.32|18.39|20.37|18.43|20.08|18.16|0
1664382600000|2022-09-28 16:30:00|20.29|18.38|20.15|18.23|20.43|18.48|20.13|18.21|0
1664382900000|2022-09-28 16:35:00|20.17|18.25|20.19|18.26|20.66|18.69|20.15|18.23|0
1664383200000|2022-09-28 16:40:00|20.16|18.24|19.66|17.79|20.21|18.29|19.66|17.79|0
1664383500000|2022-09-28 16:45:00|19.67|17.8|19.8|17.92|19.86|17.97|19.5|17.65|0
1664383800000|2022-09-28 16:50:00|19.82|17.93|19.83|17.94|20.06|18.15|19.74|17.86|0
1664384100000|2022-09-28 16:55:00|19.84|17.95|19.78|17.9|19.96|18.06|19.74|17.86|0
1664384400000|2022-09-28 17:00:00|19.73|17.85|19.75|17.87|19.99|18.08|19.7|17.82|0
1664384700000|2022-09-28 17:05:00|19.74|17.86|19.23|17.39|19.74|17.86|19.21|17.38|0
1664385000000|2022-09-28 17:10:00|19.27|17.43|19.32|17.48|19.42|17.57|19.24|17.41|0
1664385300000|2022-09-28 17:15:00|19.31|17.47|19.12|17.3|19.32|17.48|19.11|17.29|0
1664385600000|2022-09-28 17:20:00|19.11|17.29|19.33|17.49|19.35|17.5|19.11|17.29|0
1664385900000|2022-09-28 17:25:00|19.29|17.45|19.54|17.68|19.62|17.75|19.29|17.45|0
1664386200000|2022-09-28 17:30:00|19.53|17.67|19.5|17.64|19.66|17.79|19.44|17.59|0
1664386500000|2022-09-28 17:35:00|19.48|17.63|19.61|17.74|19.77|17.89|19.48|17.63|0
1664386800000|2022-09-28 17:40:00|19.63|17.76|19.59|17.73|19.63|17.76|19.4|17.55|0
1664387100000|2022-09-28 17:45:00|19.58|17.72|19.9|18|19.97|18.07|19.57|17.7|0
1664387400000|2022-09-28 17:50:00|19.89|17.99|19.88|17.99|20.11|18.2|19.88|17.99|0
1664387700000|2022-09-28 17:55:00|19.89|18|19.83|17.94|19.98|18.08|19.76|17.88|0
1664388000000|2022-09-28 18:00:00|19.82|17.93|19.32|17.48|19.89|18|19.32|17.48|0
1664388300000|2022-09-28 18:05:00|19.33|17.49|19.2|17.37|19.34|17.5|19.13|17.31|0
1664388600000|2022-09-28 18:10:00|19.21|17.38|19.3|17.46|19.36|17.51|19.14|17.32|0
1664388900000|2022-09-28 18:15:00|19.33|17.49|19.35|17.51|19.48|17.63|19.23|17.4|0
1664389200000|2022-09-28 18:20:00|19.34|17.5|19.48|17.62|19.48|17.63|19.34|17.5|0
1664389500000|2022-09-28 18:25:00|19.46|17.61|19.33|17.49|19.61|17.74|19.31|17.47|0
1664389800000|2022-09-28 18:30:00|19.31|17.47|18.97|17.16|19.32|17.48|18.94|17.13|0
1664390100000|2022-09-28 18:35:00|18.95|17.15|18.84|17.05|18.99|17.19|18.8|17.01|0
1664390400000|2022-09-28 18:40:00|18.88|17.08|18.47|16.71|19.22|17.39|18.32|16.58|0
1664390700000|2022-09-28 18:45:00|18.45|16.7|18.36|16.61|18.58|16.81|18.36|16.61|0
1664391000000|2022-09-28 18:50:00|18.37|16.62|18.25|16.51|18.37|16.62|18.16|16.43|0
1664391300000|2022-09-28 18:55:00|18.23|16.5|18.3|16.56|18.3|16.56|18.16|16.43|0
1664391600000|2022-09-28 19:00:00|18.31|16.57|17.86|16.16|18.35|16.61|17.84|16.14|0
1664391900000|2022-09-28 19:05:00|17.85|16.15|17.6|15.92|17.94|16.24|17.45|15.79|0
1664392200000|2022-09-28 19:10:00|17.62|15.95|17.58|15.91|17.68|15.99|17.47|15.8|0
1664392500000|2022-09-28 19:15:00|17.57|15.9|17.74|16.05|17.78|16.09|17.5|15.84|0
1664392800000|2022-09-28 19:20:00|17.73|16.04|17.69|16|17.83|16.13|17.59|15.92|0
1664393100000|2022-09-28 19:25:00|17.7|16.01|17.54|15.87|17.7|16.01|17.42|15.76|0
1664393400000|2022-09-28 19:30:00|17.53|15.86|17.15|15.51|17.55|15.88|17.13|15.5|0
1664393700000|2022-09-28 19:35:00|17.16|15.53|17.26|15.62|17.33|15.68|17.11|15.48|0
1664394000000|2022-09-28 19:40:00|17.27|15.63|17.05|15.43|17.27|15.63|16.95|15.34|0
1664394300000|2022-09-28 19:45:00|17.11|15.48|16.91|15.3|17.11|15.48|16.8|15.2|0
1664394600000|2022-09-28 19:50:00|16.99|15.37|18.56|15.44|19.08|15.96|16.98|14.72|0
1664394900000|2022-09-28 19:55:00|18.6|15.48|19.31|15.95|19.31|15.95|18.5|15.38|0
1664395200000|2022-09-28 20:00:00|19.23|15.87|18.45|16.69|19.23|16.8|18.24|15.74|0
1664395500000|2022-09-28 20:05:00|18.42|16.67|18.08|16.36|18.45|16.69|18|16.28|0
1664395800000|2022-09-28 20:10:00|18.07|16.35|18.08|16.36|18.13|16.41|18.02|16.31|0
1664396100000|2022-09-28 20:15:00|18.12|16.32|18.09|16.29|18.13|16.33|18.07|16.27|0
1664396400000|2022-09-28 20:20:00|18.1|16.3|18.19|16.39|18.19|16.39|18.09|16.29|0
1664396700000|2022-09-28 20:25:00|18.18|16.38|18.2|16.4|18.23|16.43|18.18|16.38|0
1664397000000|2022-09-28 20:30:00|18.21|16.41|18.21|16.41|18.25|16.45|18.16|16.36|0
1664397300000|2022-09-28 20:35:00|18.2|16.4|18.22|16.42|18.24|16.44|18.19|16.39|0
1664397600000|2022-09-28 20:40:00|18.2|16.4|18.29|16.49|18.3|16.5|18.2|16.4|0
1664397900000|2022-09-28 20:45:00|18.3|16.5|18.34|16.54|18.35|16.55|18.28|16.48|0
1664398200000|2022-09-28 20:50:00|18.35|16.55|18.31|16.51|18.41|16.61|18.26|16.46|0
1664398500000|2022-09-28 20:55:00|18.32|16.52|18.36|16.56|18.36|16.56|18.29|16.49|0
1664398800000|2022-09-28 21:00:00|18.37|16.57|18.35|16.55|18.38|16.58|18.35|16.55|0
1664399100000|2022-09-28 21:05:00|18.34|16.54|18.36|16.56|18.36|16.56|18.33|16.53|0
1664399400000|2022-09-28 21:10:00|18.35|16.55|18.36|16.56|18.37|16.57|18.34|16.54|0
1664399700000|2022-09-28 21:15:00|18.35|16.55|18.34|16.54|18.35|16.55|18.34|16.54|0
1664400000000|2022-09-28 21:20:00|18.36|16.56|18.36|16.56|18.36|16.56|18.36|16.56|0
1664400300000|2022-09-28 21:25:00|18.35|16.55|18.35|16.55|18.37|16.57|18.34|16.54|0
1664400900000|2022-09-28 21:35:00|18.34|16.54|18.34|16.54|18.35|16.55|18.33|16.53|0
1664401200000|2022-09-28 21:40:00|18.33|16.53|18.33|16.53|18.34|16.54|18.33|16.53|0
1664401500000|2022-09-28 21:45:00|18.31|16.51|18.2|16.4|18.31|16.51|18.2|16.4|0
1664401800000|2022-09-28 21:50:00|18.21|16.41|18.22|16.42|18.22|16.42|18.21|16.41|0
1664402100000|2022-09-28 21:55:00|18.21|16.41|18.28|16.48|18.28|16.48|18.21|16.41|0
1664402400000|2022-09-28 22:00:00|18.31|16.51|18.16|16.36|18.31|16.51|18.13|16.33|0
1664402700000|2022-09-28 22:05:00|18.14|16.34|18|16.2|18.17|16.37|18|16.2|0
1664403000000|2022-09-28 22:10:00|18.05|16.25|17.97|16.17|18.05|16.25|17.93|16.13|0
1664403300000|2022-09-28 22:15:00|17.96|16.16|18.03|16.23|18.06|16.26|17.96|16.16|0
1664403600000|2022-09-28 22:20:00|18.04|16.24|18.03|16.23|18.05|16.25|17.99|16.19|0
1664403900000|2022-09-28 22:25:00|18.02|16.22|17.95|16.15|18.04|16.24|17.93|16.13|0
1664404200000|2022-09-28 22:30:00|17.97|16.17|18|16.2|18.03|16.23|17.94|16.14|0
1664404500000|2022-09-28 22:35:00|18.02|16.22|18.07|16.27|18.08|16.28|18|16.2|0
1664404800000|2022-09-28 22:40:00|18.08|16.28|18.14|16.34|18.26|16.46|18.03|16.23|0
1664405100000|2022-09-28 22:45:00|18.15|16.35|18.36|16.56|18.41|16.61|18.14|16.34|0
1664405400000|2022-09-28 22:50:00|18.37|16.57|18.52|16.72|18.54|16.74|18.36|16.56|0
1664405700000|2022-09-28 22:55:00|18.5|16.7|18.41|16.61|18.5|16.7|18.41|16.61|0
1664406000000|2022-09-28 23:00:00|18.39|16.59|18.43|16.63|18.44|16.64|18.35|16.55|0
1664406300000|2022-09-28 23:05:00|18.42|16.62|18.34|16.54|18.46|16.66|18.32|16.52|0
1664406600000|2022-09-28 23:10:00|18.32|16.52|18.28|16.48|18.35|16.55|18.28|16.48|0
1664406900000|2022-09-28 23:15:00|18.29|16.49|18.27|16.47|18.33|16.53|18.26|16.46|0
1664407200000|2022-09-28 23:20:00|18.28|16.48|18.38|16.58|18.38|16.58|18.28|16.48|0
1664407500000|2022-09-28 23:25:00|18.37|16.57|18.29|16.49|18.4|16.6|18.28|16.48|0
1664407800000|2022-09-28 23:30:00|18.33|16.53|18.34|16.54|18.36|16.56|18.29|16.49|0
1664408100000|2022-09-28 23:35:00|18.35|16.55|18.46|16.66|18.46|16.66|18.34|16.54|0
1664408400000|2022-09-28 23:40:00|18.45|16.65|18.43|16.63|18.46|16.66|18.38|16.58|0
1664408700000|2022-09-28 23:45:00|18.44|16.64|18.31|16.51|18.45|16.65|18.29|16.49|0
1664409000000|2022-09-28 23:50:00|18.3|16.5|18.33|16.53|18.36|16.56|18.27|16.47|0
1664409300000|2022-09-28 23:55:00|18.35|16.55|18.31|16.51|18.36|16.56|18.27|16.47|0
1664409600000|2022-09-29 00:00:00|18.28|16.48|17.95|16.15|18.4|16.6|17.9|16.1|0
1664409900000|2022-09-29 00:05:00|17.93|16.13|17.97|16.17|17.97|16.17|17.81|16.01|0
1664410200000|2022-09-29 00:10:00|17.98|16.18|18.18|16.38|18.21|16.41|17.92|16.12|0
1664410500000|2022-09-29 00:15:00|18.2|16.4|18.02|16.22|18.2|16.4|18.02|16.22|0
1664410800000|2022-09-29 00:20:00|18|16.2|17.84|16.04|18.13|16.33|17.83|16.03|0
1664411100000|2022-09-29 00:25:00|17.83|16.03|17.69|15.89|17.86|16.06|17.68|15.88|0
1664411400000|2022-09-29 00:30:00|17.68|15.88|17.73|15.93|17.76|15.96|17.67|15.87|0
1664411700000|2022-09-29 00:35:00|17.72|15.92|17.75|15.95|17.79|15.99|17.69|15.89|0
1664412000000|2022-09-29 00:40:00|17.77|15.97|17.79|15.99|17.81|16.01|17.74|15.94|0
1664412300000|2022-09-29 00:45:00|17.76|15.96|17.93|16.13|17.98|16.18|17.76|15.96|0
1664412600000|2022-09-29 00:50:00|17.95|16.15|17.94|16.14|18.05|16.25|17.92|16.12|0
1664412900000|2022-09-29 00:55:00|17.96|16.16|17.89|16.09|17.98|16.18|17.85|16.05|0
1664413200000|2022-09-29 01:00:00|17.91|16.11|17.91|16.11|17.95|16.15|17.85|16.05|0
1664413500000|2022-09-29 01:05:00|17.9|16.1|17.83|16.03|17.96|16.16|17.83|16.03|0
1664413800000|2022-09-29 01:10:00|17.82|16.02|17.91|16.11|17.97|16.17|17.82|16.02|0
1664414100000|2022-09-29 01:15:00|17.92|16.12|18.01|16.21|18.06|16.26|17.84|16.04|0
1664414400000|2022-09-29 01:20:00|18|16.2|17.93|16.13|18.03|16.23|17.9|16.1|0
1664414700000|2022-09-29 01:25:00|17.94|16.14|17.94|16.14|17.96|16.16|17.88|16.08|0
1664415000000|2022-09-29 01:30:00|17.95|16.15|17.96|16.16|18.01|16.21|17.93|16.13|0
1664415300000|2022-09-29 01:35:00|17.95|16.15|17.95|16.15|17.99|16.19|17.86|16.06|0
1664415600000|2022-09-29 01:40:00|17.96|16.16|17.84|16.04|17.98|16.18|17.84|16.04|0
1664415900000|2022-09-29 01:45:00|17.86|16.06|17.85|16.05|17.9|16.1|17.81|16.01|0
1664416200000|2022-09-29 01:50:00|17.84|16.04|18.02|16.22|18.05|16.25|17.84|16.04|0
1664416500000|2022-09-29 01:55:00|18.03|16.23|18.08|16.28|18.11|16.31|18|16.2|0
1664416800000|2022-09-29 02:00:00|18.09|16.29|18.11|16.31|18.12|16.32|17.97|16.17|0
1664417100000|2022-09-29 02:05:00|18.12|16.32|18.35|16.55|18.35|16.55|18.11|16.31|0
1664417400000|2022-09-29 02:10:00|18.34|16.54|18.37|16.57|18.43|16.63|18.3|16.5|0
1664417700000|2022-09-29 02:15:00|18.36|16.56|18.2|16.4|18.39|16.59|18.19|16.39|0
1664418000000|2022-09-29 02:20:00|18.19|16.39|18.38|16.58|18.38|16.58|18.19|16.39|0
1664418300000|2022-09-29 02:25:00|18.4|16.6|18.34|16.54|18.44|16.64|18.27|16.47|0
1664418600000|2022-09-29 02:30:00|18.36|16.56|18.3|16.5|18.38|16.58|18.25|16.45|0
1664418900000|2022-09-29 02:35:00|18.31|16.51|18.28|16.48|18.35|16.55|18.26|16.46|0
1664419200000|2022-09-29 02:40:00|18.29|16.49|18.21|16.41|18.29|16.49|18.18|16.38|0
1664419500000|2022-09-29 02:45:00|18.22|16.42|18.17|16.37|18.23|16.43|18.14|16.34|0
1664419800000|2022-09-29 02:50:00|18.15|16.35|18.14|16.34|18.22|16.42|18.14|16.34|0
1664420100000|2022-09-29 02:55:00|18.13|16.33|18.22|16.42|18.26|16.46|18.13|16.33|0
1664420400000|2022-09-29 03:00:00|18.21|16.41|18.25|16.45|18.28|16.48|18.19|16.39|0
1664420700000|2022-09-29 03:05:00|18.23|16.43|18.13|16.33|18.24|16.44|18.11|16.31|0
1664421000000|2022-09-29 03:10:00|18.12|16.32|18.1|16.3|18.13|16.33|18.05|16.25|0
1664421300000|2022-09-29 03:15:00|18.11|16.31|18.07|16.27|18.12|16.32|18.05|16.25|0
1664421600000|2022-09-29 03:20:00|18.05|16.25|18.03|16.23|18.11|16.31|18|16.2|0
1664421900000|2022-09-29 03:25:00|18.04|16.24|18.04|16.24|18.07|16.27|18|16.2|0
1664422200000|2022-09-29 03:30:00|18.03|16.23|18.11|16.31|18.17|16.37|18.02|16.22|0
1664422500000|2022-09-29 03:35:00|18.12|16.32|18|16.2|18.12|16.32|18|16.2|0
1664422800000|2022-09-29 03:40:00|18.01|16.21|17.93|16.13|18.02|16.22|17.93|16.13|0
1664423100000|2022-09-29 03:45:00|17.94|16.14|17.87|16.07|17.96|16.16|17.85|16.05|0
1664423400000|2022-09-29 03:50:00|17.85|16.05|17.79|15.99|17.87|16.07|17.79|15.99|0
1664423700000|2022-09-29 03:55:00|17.78|15.98|17.85|16.05|17.89|16.09|17.78|15.98|0
1664424000000|2022-09-29 04:00:00|17.84|16.04|17.85|16.05|17.87|16.07|17.81|16.01|0
1664424300000|2022-09-29 04:05:00|17.86|16.06|17.88|16.08|17.9|16.1|17.85|16.05|0
1664424600000|2022-09-29 04:10:00|17.87|16.07|17.81|16.01|17.88|16.08|17.76|15.96|0
1664424900000|2022-09-29 04:15:00|17.82|16.02|17.78|15.98|17.83|16.03|17.78|15.98|0
1664425200000|2022-09-29 04:20:00|17.77|15.97|17.64|15.84|17.79|15.99|17.64|15.84|0
1664425500000|2022-09-29 04:25:00|17.65|15.85|17.64|15.84|17.69|15.89|17.63|15.83|0
1664425800000|2022-09-29 04:30:00|17.62|15.82|17.61|15.81|17.67|15.87|17.61|15.81|0
1664426100000|2022-09-29 04:35:00|17.62|15.82|17.58|15.78|17.66|15.86|17.58|15.78|0
1664426400000|2022-09-29 04:40:00|17.57|15.77|17.53|15.73|17.59|15.79|17.53|15.73|0
1664426700000|2022-09-29 04:45:00|17.54|15.74|17.58|15.78|17.58|15.78|17.53|15.73|0
1664427000000|2022-09-29 04:50:00|17.59|15.79|17.6|15.8|17.61|15.81|17.56|15.76|0
1664427300000|2022-09-29 04:55:00|17.61|15.81|17.66|15.86|17.69|15.89|17.61|15.81|0
1664427600000|2022-09-29 05:00:00|17.65|15.85|17.65|15.85|17.7|15.9|17.61|15.81|0
1664427900000|2022-09-29 05:05:00|17.64|15.84|17.6|15.8|17.7|15.9|17.57|15.77|0
1664428200000|2022-09-29 05:10:00|17.61|15.81|17.74|15.94|17.77|15.97|17.6|15.8|0
1664428500000|2022-09-29 05:15:00|17.75|15.95|17.73|15.93|17.82|16.02|17.71|15.91|0
1664428800000|2022-09-29 05:20:00|17.72|15.92|17.69|15.89|17.74|15.94|17.67|15.87|0
1664429100000|2022-09-29 05:25:00|17.71|15.91|17.69|15.89|17.73|15.93|17.67|15.87|0
1664429400000|2022-09-29 05:30:00|17.7|15.9|17.96|16.16|17.97|16.17|17.63|15.83|0
1664429700000|2022-09-29 05:35:00|17.94|16.14|18.02|16.22|18.06|16.26|17.89|16.09|0
1664430000000|2022-09-29 05:40:00|18|16.2|18.35|16.55|18.36|16.56|18|16.2|0
1664430300000|2022-09-29 05:45:00|18.37|16.57|18.22|16.42|18.46|16.66|18.22|16.42|0
1664430600000|2022-09-29 05:50:00|18.2|16.4|18.21|16.41|18.27|16.47|18.18|16.38|0
1664430900000|2022-09-29 05:55:00|18.22|16.42|18.34|16.54|18.56|16.76|18.21|16.41|0
1664431200000|2022-09-29 06:00:00|18.37|16.57|18.68|16.88|18.82|17.02|18.36|16.56|0
1664431500000|2022-09-29 06:05:00|18.72|16.92|18.96|17.16|18.98|17.18|18.68|16.88|0
1664431800000|2022-09-29 06:10:00|18.93|17.15|19.65|17.78|19.73|17.85|18.93|17.13|0
1664432100000|2022-09-29 06:15:00|19.63|17.76|19.72|17.84|19.74|17.86|19.51|17.65|0
1664432400000|2022-09-29 06:20:00|19.73|17.85|19.42|17.57|19.86|17.97|19.38|17.53|0
1664432700000|2022-09-29 06:25:00|19.41|17.56|19.45|17.59|19.48|17.62|19.32|17.48|0
1664433000000|2022-09-29 06:30:00|19.48|17.62|19.56|17.7|19.63|17.76|19.4|17.55|0
1664433300000|2022-09-29 06:35:00|19.55|17.68|19.26|17.42|19.59|17.72|19.26|17.42|0
1664433600000|2022-09-29 06:40:00|19.27|17.43|19.02|17.21|19.31|17.47|18.93|17.13|0
1664433900000|2022-09-29 06:45:00|19.01|17.2|19.2|17.37|19.22|17.39|18.96|17.15|0
1664434200000|2022-09-29 06:50:00|19.18|17.35|19.14|17.31|19.24|17.4|19.08|17.26|0
1664434500000|2022-09-29 06:55:00|19.15|17.33|19.12|17.3|19.28|17.44|18.18|16.38|0
1664434800000|2022-09-29 07:00:00|19.04|17.22|19.81|17.92|19.86|17.97|19.02|17.21|0
1664435100000|2022-09-29 07:05:00|19.83|17.94|19.93|18.03|20.09|18.18|19.83|17.94|0
1664435400000|2022-09-29 07:10:00|19.9|18|19.5|17.64|20.11|18.19|19.21|17.38|0
1664435700000|2022-09-29 07:15:00|19.48|17.63|20.05|18.14|20.14|18.22|19.48|17.62|0
1664436000000|2022-09-29 07:20:00|20.08|18.17|20.24|18.31|20.5|18.55|20.08|18.17|0
1664436300000|2022-09-29 07:25:00|20.26|18.33|20.21|18.28|20.5|18.54|20.15|18.23|0
1664436600000|2022-09-29 07:30:00|20.22|18.29|20.57|18.61|20.68|18.71|20.22|18.29|0
1664436900000|2022-09-29 07:35:00|20.56|18.6|20.82|18.84|21.01|19.01|20.56|18.6|0
1664437200000|2022-09-29 07:40:00|20.79|18.81|20.8|18.82|20.85|18.87|20.62|18.66|0
1664437500000|2022-09-29 07:45:00|20.83|18.85|20.8|18.82|20.97|18.97|20.8|18.82|0
1664437800000|2022-09-29 07:50:00|20.81|18.83|21.09|19.08|21.17|19.15|20.73|18.75|0
1664438100000|2022-09-29 07:55:00|21.08|19.07|20.68|18.71|21.11|19.1|20.53|18.57|0
1664438400000|2022-09-29 08:00:00|20.73|18.76|20.48|18.53|21|19|20.43|18.49|0
1664438700000|2022-09-29 08:05:00|20.44|18.49|20.22|18.29|20.49|18.54|20.18|18.25|0
1664439000000|2022-09-29 08:10:00|20.29|18.36|20.35|18.41|20.41|18.47|20.23|18.31|0
1664439300000|2022-09-29 08:15:00|20.36|18.42|20.14|18.22|20.47|18.52|20.14|18.22|0
1664439600000|2022-09-29 08:20:00|20.16|18.24|20.49|18.54|20.49|18.54|20.14|18.22|0
1664439900000|2022-09-29 08:25:00|20.48|18.53|20.5|18.54|20.57|18.61|20.33|18.39|0
1664440200000|2022-09-29 08:30:00|20.53|18.57|20.28|18.35|20.54|18.59|20.25|18.33|0
1664440500000|2022-09-29 08:35:00|20.29|18.36|20.71|18.73|20.75|18.78|20.27|18.34|0
1664440800000|2022-09-29 08:40:00|20.69|18.72|20.25|18.32|20.71|18.74|20.18|18.25|0
1664441100000|2022-09-29 08:45:00|20.26|18.33|20.43|18.48|20.5|18.55|20.22|18.29|0
1664441400000|2022-09-29 08:50:00|20.44|18.5|20.53|18.57|20.61|18.65|20.38|18.44|0
1664441700000|2022-09-29 08:55:00|20.51|18.56|20.53|18.58|20.67|18.7|20.49|18.53|0
1664442000000|2022-09-29 09:00:00|20.45|18.51|20.18|18.26|20.6|18.64|20.14|18.22|0
1664442300000|2022-09-29 09:05:00|20.21|18.29|19.93|18.03|20.27|18.34|19.87|17.98|0
1664442600000|2022-09-29 09:10:00|19.89|17.99|19.8|17.91|20|18.1|19.69|17.81|0
1664442900000|2022-09-29 09:15:00|19.77|17.88|19.98|18.08|20.03|18.12|19.59|17.73|0
1664443200000|2022-09-29 09:20:00|19.96|18.05|19.92|18.02|20.07|18.15|19.82|17.93|0
1664443500000|2022-09-29 09:25:00|19.94|18.04|19.99|18.08|19.99|18.08|19.83|17.94|0
1664443800000|2022-09-29 09:30:00|19.94|18.04|19.88|17.99|20|18.1|19.83|17.94|0
1664444100000|2022-09-29 09:35:00|19.91|18.01|19.93|18.03|19.93|18.03|19.82|17.94|0
1664444400000|2022-09-29 09:40:00|19.9|18|19.31|17.48|19.98|18.08|19.31|17.47|0
1664444700000|2022-09-29 09:45:00|19.3|17.46|19.42|17.57|19.54|17.68|19.27|17.44|0
1664445000000|2022-09-29 09:50:00|19.4|17.55|19.36|17.51|19.54|17.68|19.23|17.4|0
1664445300000|2022-09-29 09:55:00|19.38|17.54|19.44|17.59|19.57|17.71|19.38|17.54|0
1664445600000|2022-09-29 10:00:00|19.4|17.55|20.05|18.14|20.09|18.18|19.4|17.55|0
1664445900000|2022-09-29 10:05:00|20.04|18.13|19.92|18.03|20.17|18.25|19.87|17.98|0
1664446200000|2022-09-29 10:10:00|19.93|18.04|19.94|18.04|20.02|18.11|19.84|17.95|0
1664446500000|2022-09-29 10:15:00|19.9|18.01|19.75|17.87|19.94|18.05|19.74|17.86|0
1664446800000|2022-09-29 10:20:00|19.77|17.88|19.69|17.82|19.87|17.98|19.68|17.8|0
1664447100000|2022-09-29 10:25:00|19.71|17.83|19.98|18.08|20.01|18.11|19.71|17.83|0
1664447400000|2022-09-29 10:30:00|20|18.09|19.83|17.95|20.04|18.13|19.8|17.91|0
1664447700000|2022-09-29 10:35:00|19.81|17.93|19.83|17.94|19.9|18|19.76|17.88|0
1664448000000|2022-09-29 10:40:00|19.85|17.96|19.8|17.92|19.89|18|19.7|17.82|0
1664448300000|2022-09-29 10:45:00|19.78|17.9|19.59|17.73|19.78|17.9|19.57|17.7|0
1664448600000|2022-09-29 10:50:00|19.57|17.7|19.43|17.58|19.64|17.77|19.42|17.57|0
1664448900000|2022-09-29 10:55:00|19.45|17.6|19.8|17.91|19.8|17.91|19.39|17.54|0
1664449200000|2022-09-29 11:00:00|19.77|17.88|19.63|17.76|19.77|17.88|19.5|17.65|0
1664449500000|2022-09-29 11:05:00|19.65|17.78|19.52|17.66|19.65|17.78|19.46|17.6|0
1664449800000|2022-09-29 11:10:00|19.51|17.63|19.27|17.43|19.63|17.76|19.26|17.43|0
1664450100000|2022-09-29 11:15:00|19.24|17.41|18.98|17.17|19.27|17.43|18.97|17.16|0
1664450400000|2022-09-29 11:20:00|18.99|17.18|19.11|17.29|19.14|17.32|18.94|17.14|0
1664450700000|2022-09-29 11:25:00|19.09|17.27|19.01|17.2|19.14|17.31|18.99|17.18|0
1664451000000|2022-09-29 11:30:00|19.02|17.21|19.09|17.27|19.12|17.3|18.93|17.13|0
1664451300000|2022-09-29 11:35:00|19.12|17.3|19.39|17.55|19.45|17.59|19.09|17.27|0
1664451600000|2022-09-29 11:40:00|19.4|17.49|19.21|17.38|19.4|17.51|19.1|17.28|0
1664451900000|2022-09-29 11:45:00|19.23|17.4|19.45|17.6|19.46|17.6|19.06|17.24|0
1664452200000|2022-09-29 11:50:00|19.43|17.58|19.31|17.47|19.46|17.6|19.29|17.45|0
1664452500000|2022-09-29 11:55:00|19.32|17.48|19.61|17.74|19.61|17.74|19.32|17.48|0
1664452800000|2022-09-29 12:00:00|19.58|17.72|19.86|17.97|19.87|17.98|19.57|17.7|0
1664453100000|2022-09-29 12:05:00|19.87|17.98|19.8|17.91|19.99|18.09|19.78|17.9|0
1664453400000|2022-09-29 12:10:00|19.78|17.9|20|18.1|20.09|18.18|19.78|17.9|0
1664453700000|2022-09-29 12:15:00|20.02|18.11|19.88|17.99|20.14|18.22|19.82|17.94|0
1664454000000|2022-09-29 12:20:00|19.9|18|19.59|17.72|19.93|18.04|19.59|17.72|0
1664454300000|2022-09-29 12:25:00|19.66|17.73|19.46|17.61|19.75|17.87|19.38|17.54|0
1664454600000|2022-09-29 12:30:00|19.5|17.64|20.69|18.72|20.7|18.73|19.5|17.64|0
1664454900000|2022-09-29 12:35:00|20.65|18.68|20.38|18.44|21.12|19.11|20.37|18.43|0
1664455200000|2022-09-29 12:40:00|20.43|18.48|20.07|18.16|20.7|18.73|19.73|17.85|0
1664455500000|2022-09-29 12:45:00|20.05|18.14|20.16|18.24|20.29|18.36|19.96|18.06|0
1664455800000|2022-09-29 12:50:00|20.2|18.28|20.05|18.14|20.23|18.3|19.98|18.07|0
1664456100000|2022-09-29 12:55:00|20.08|18.17|20.2|18.27|20.27|18.34|19.9|18|0
1664456400000|2022-09-29 13:00:00|20.23|18.3|20.26|18.33|20.35|18.41|20.02|18.11|0
1664456700000|2022-09-29 13:05:00|20.24|18.31|19.79|17.91|20.26|18.33|19.79|17.91|0
1664457000000|2022-09-29 13:10:00|19.83|17.94|19.8|17.92|19.92|18.03|19.73|17.85|0
1664457300000|2022-09-29 13:15:00|19.82|17.93|19.25|17.42|19.85|17.96|19.25|17.42|0
1664457600000|2022-09-29 13:20:00|19.26|17.43|19.49|17.64|19.52|17.66|19.25|17.42|0
1664457900000|2022-09-29 13:25:00|19.48|17.62|19.55|17.69|19.71|17.83|19.46|17.61|0
1664458200000|2022-09-29 13:30:00|19.56|17.7|20.08|18.17|20.14|18.22|19.42|17.57|0
1664458500000|2022-09-29 13:35:00|20.09|18.18|20.56|18.6|20.6|18.64|20.04|18.13|0
1664458800000|2022-09-29 13:40:00|20.55|18.59|22.13|20.03|22.13|20.03|20.5|18.55|0
1664459100000|2022-09-29 13:45:00|22.22|20.1|21.77|19.69|22.44|20.31|21.2|19.18|0
1664459400000|2022-09-29 13:50:00|21.8|19.72|21.23|19.21|21.81|19.74|20.98|18.98|0
1664459700000|2022-09-29 13:55:00|21.25|19.22|21.48|19.44|21.53|19.48|21.01|19.01|0
1664460000000|2022-09-29 14:00:00|21.5|19.45|22.56|20.41|22.68|20.52|21.44|19.39|0
1664460300000|2022-09-29 14:05:00|22.53|20.38|22.69|20.53|22.73|20.56|22.2|20.08|0
1664460600000|2022-09-29 14:10:00|22.76|20.59|23.12|20.91|23.13|20.93|22.44|20.31|0
1664460900000|2022-09-29 14:15:00|23.08|20.88|23.33|21.11|23.44|21.21|21.94|19.85|0
1664461200000|2022-09-29 14:20:00|23.3|21.08|22.58|20.43|23.35|21.13|22.2|20.08|0
1664461500000|2022-09-29 14:25:00|22.6|20.44|22.33|20.2|22.66|20.5|22.2|20.08|0
1664461800000|2022-09-29 14:30:00|22.43|20.29|22.79|20.62|22.86|20.69|22.39|20.26|0
1664462100000|2022-09-29 14:35:00|22.84|20.67|22.64|20.48|23.03|20.84|22.46|20.32|0
1664462400000|2022-09-29 14:40:00|22.67|20.51|22.75|20.59|23.23|21.02|22.31|20.18|0
1664462700000|2022-09-29 14:45:00|22.73|20.56|22.77|20.6|22.91|20.72|22.5|20.36|0
1664463000000|2022-09-29 14:50:00|22.8|20.63|22.37|20.24|22.8|20.63|22.15|20.04|0
1664463300000|2022-09-29 14:55:00|22.27|20.15|22.49|20.35|23.02|20.83|21.95|19.86|0
1664463600000|2022-09-29 15:00:00|22.56|20.41|22.49|20.35|22.57|20.42|22.1|19.99|0
1664463900000|2022-09-29 15:05:00|22.52|20.38|21.67|19.61|22.67|20.51|21.6|19.54|0
1664464200000|2022-09-29 15:10:00|21.66|19.59|22.29|20.16|22.4|20.27|21.63|19.57|0
1664464500000|2022-09-29 15:15:00|22.32|20.19|22.22|20.1|22.47|20.33|22.09|19.99|0
1664464800000|2022-09-29 15:20:00|22.24|20.12|22.65|20.49|22.7|20.54|22.24|20.12|0
1664465100000|2022-09-29 15:25:00|22.68|20.52|22.63|20.48|23.02|20.83|22.45|20.31|0
1664465400000|2022-09-29 15:30:00|22.62|20.46|22.47|20.33|22.88|20.7|22.32|20.19|0
1664465700000|2022-09-29 15:35:00|22.52|20.37|22.47|20.33|22.78|20.61|22.34|20.21|0
1664466000000|2022-09-29 15:40:00|22.51|20.37|22.2|20.09|22.73|20.57|22.15|20.04|0
1664466300000|2022-09-29 15:45:00|22.22|20.1|21.56|19.51|22.22|20.1|21.51|19.46|0
1664466600000|2022-09-29 15:50:00|21.54|19.49|21.08|19.08|21.69|19.62|20.99|18.99|0
1664466900000|2022-09-29 15:55:00|21.05|19.05|21.32|19.29|21.38|19.34|20.96|18.96|0
1664467200000|2022-09-29 16:00:00|21.33|19.3|21.31|19.28|21.55|19.5|21.27|19.24|0
1664467500000|2022-09-29 16:05:00|21.3|19.27|21.3|19.27|21.47|19.43|21.11|19.1|0
1664467800000|2022-09-29 16:10:00|21.27|19.24|21.61|19.55|21.64|19.58|21.27|19.24|0
1664468100000|2022-09-29 16:15:00|21.63|19.57|22.03|19.93|22.11|20.01|21.52|19.47|0
1664468400000|2022-09-29 16:20:00|22.09|19.99|22.11|20|22.36|20.23|21.98|19.89|0
1664468700000|2022-09-29 16:25:00|22.13|20.02|22.12|20.02|22.24|20.12|22.04|19.94|0
1664469000000|2022-09-29 16:30:00|22.14|20.03|21.81|19.74|22.19|20.08|21.81|19.74|0
1664469300000|2022-09-29 16:35:00|21.8|19.72|21.81|19.73|22.19|20.07|21.73|19.66|0
1664469600000|2022-09-29 16:40:00|21.79|19.72|21.81|19.73|22.17|20.06|21.79|19.72|0
1664469900000|2022-09-29 16:45:00|21.82|19.75|22.07|19.96|22.16|20.05|21.76|19.69|0
1664470200000|2022-09-29 16:50:00|22.1|19.99|22.02|19.92|22.25|20.13|21.92|19.83|0
1664470500000|2022-09-29 16:55:00|21.98|19.89|22.49|20.35|22.52|20.38|21.98|19.89|0
1664470800000|2022-09-29 17:00:00|22.47|20.33|22.7|20.54|22.79|20.62|22.47|20.33|0
1664471100000|2022-09-29 17:05:00|22.69|20.53|22.6|20.45|22.69|20.53|22.29|20.16|0
1664471400000|2022-09-29 17:10:00|22.62|20.46|22.22|20.1|22.62|20.46|22.18|20.07|0
1664471700000|2022-09-29 17:15:00|22.25|20.13|22.41|20.28|22.41|20.28|22.13|20.03|0
1664472000000|2022-09-29 17:20:00|22.43|20.29|22.61|20.46|22.66|20.5|22.38|20.25|0
1664472300000|2022-09-29 17:25:00|22.59|20.44|22.53|20.38|22.69|20.53|22.23|20.11|0
1664472600000|2022-09-29 17:30:00|22.54|20.4|22.18|20.06|22.73|20.56|22.16|20.05|0
1664472900000|2022-09-29 17:35:00|22.21|20.09|22.22|20.11|22.34|20.21|22.04|19.94|0
1664473200000|2022-09-29 17:40:00|22.26|20.14|22.6|20.45|22.64|20.48|22.26|20.14|0
1664473500000|2022-09-29 17:45:00|22.62|20.47|22.67|20.51|22.67|20.51|22.49|20.34|0
1664473800000|2022-09-29 17:50:00|22.58|20.43|23.02|20.83|23.14|20.94|22.54|20.4|0
1664474100000|2022-09-29 17:55:00|23.04|20.84|23.34|21.12|23.36|21.14|23.04|20.84|0
1664474400000|2022-09-29 18:00:00|23.38|21.15|23.72|21.46|24.02|21.73|22.6|20.44|0
1664474700000|2022-09-29 18:05:00|23.7|21.44|23.44|21.21|23.72|21.46|23.3|21.08|0
1664475000000|2022-09-29 18:10:00|23.4|21.17|23.58|21.34|23.63|21.38|23.37|21.14|0
1664475300000|2022-09-29 18:15:00|23.59|21.35|23.99|21.71|24.03|21.74|23.56|21.31|0
1664475600000|2022-09-29 18:20:00|23.98|21.69|23.88|21.61|24.05|21.76|23.73|21.47|0
1664475900000|2022-09-29 18:25:00|23.87|21.59|23.31|21.09|23.88|21.61|23.19|20.98|0
1664476200000|2022-09-29 18:30:00|23.34|21.12|23.51|21.27|23.55|21.31|23.13|20.93|0
1664476500000|2022-09-29 18:35:00|23.5|21.26|23|20.81|23.55|21.31|22.76|20.59|0
1664476800000|2022-09-29 18:40:00|22.98|20.79|23.28|21.06|23.77|21.5|22.91|20.73|0
1664477100000|2022-09-29 18:45:00|23.31|21.09|23.28|21.06|23.33|21.11|23.05|20.86|0
1664477400000|2022-09-29 18:50:00|23.29|21.07|23.71|21.45|23.83|21.56|23.26|21.04|0
1664477700000|2022-09-29 18:55:00|23.69|21.43|23.86|21.59|23.88|21.6|23.53|21.29|0
1664478000000|2022-09-29 19:00:00|23.84|21.57|23.42|21.19|23.86|21.59|23.22|21.01|0
1664478300000|2022-09-29 19:05:00|23.41|21.18|23.06|20.87|23.46|21.22|23.06|20.87|0
1664478600000|2022-09-29 19:10:00|23.11|20.86|22.44|20.3|23.17|20.96|22.44|20.3|0
1664478900000|2022-09-29 19:15:00|22.42|20.28|22.11|20.01|22.82|20.65|22.08|19.98|0
1664479200000|2022-09-29 19:20:00|22.13|20.02|21.74|19.67|22.31|20.18|21.63|19.57|0
1664479500000|2022-09-29 19:25:00|21.79|19.71|22.02|19.92|22.22|20.1|21.79|19.71|0
1664479800000|2022-09-29 19:30:00|22.03|19.94|21.32|19.29|22.1|20|21.16|19.14|0
1664480100000|2022-09-29 19:35:00|21.28|19.26|21.11|19.1|21.57|19.52|20.76|18.78|0
1664480400000|2022-09-29 19:40:00|21.07|19.07|21.12|19.11|21.49|19.44|20.95|18.95|0
1664480700000|2022-09-29 19:45:00|21.2|19.18|21.18|19.16|21.75|19.68|20.92|18.93|0
1664481000000|2022-09-29 19:50:00|21.14|19.13|21.03|19.03|21.29|19.26|20.77|18.79|0
1664481300000|2022-09-29 19:55:00|21.16|19.14|20.93|18.94|21.24|19.22|20.67|18.7|0
1664481600000|2022-09-29 20:00:00|20.92|18.93|20.81|18.83|20.92|18.93|20.42|18.47|0
1664481900000|2022-09-29 20:05:00|20.85|18.87|20.74|18.77|20.96|18.97|20.74|18.77|0
1664482200000|2022-09-29 20:10:00|20.76|18.78|20.8|18.82|20.8|18.82|20.63|18.67|0
1664482500000|2022-09-29 20:15:00|20.79|18.81|20.7|18.73|20.81|18.83|20.66|18.69|0
1664482800000|2022-09-29 20:20:00|20.71|18.72|20.67|18.7|20.75|18.78|20.64|18.68|0
1664483100000|2022-09-29 20:25:00|20.69|18.72|20.73|18.76|20.75|18.77|20.69|18.72|0
1664483400000|2022-09-29 20:30:00|20.72|18.75|20.78|18.8|20.81|18.83|20.69|18.72|0
1664483700000|2022-09-29 20:35:00|20.76|18.79|20.78|18.8|20.79|18.81|20.68|18.71|0
1664484000000|2022-09-29 20:40:00|20.76|18.78|20.78|18.8|20.78|18.8|20.68|18.71|0
1664484300000|2022-09-29 20:45:00|20.76|18.78|20.7|18.72|20.76|18.78|20.68|18.71|0
1664484600000|2022-09-29 20:50:00|20.68|18.71|20.63|18.67|20.74|18.77|20.63|18.67|0
1664484900000|2022-09-29 20:55:00|20.62|18.66|20.63|18.66|20.71|18.74|20.59|18.63|0
1664485200000|2022-09-29 21:00:00|20.64|18.67|20.65|18.69|20.66|18.69|20.62|18.65|0
1664485500000|2022-09-29 21:05:00|20.66|18.68|20.64|18.67|20.66|18.69|20.63|18.66|0
1664485800000|2022-09-29 21:10:00|20.66|18.69|20.65|18.69|20.66|18.7|20.64|18.67|0
1664486100000|2022-09-29 21:15:00|20.66|18.68|20.64|18.67|20.66|18.69|20.63|18.67|0
1664486400000|2022-09-29 21:20:00|20.66|18.68|20.68|18.71|20.68|18.71|20.65|18.68|0
1664486700000|2022-09-29 21:25:00|20.67|18.7|20.67|18.7|20.68|18.71|20.67|18.7|0
1664487000000|2022-09-29 21:30:00|20.66|18.69|20.67|18.7|20.68|18.71|20.66|18.69|0
1664487300000|2022-09-29 21:35:00|20.68|18.71|20.69|18.72|20.71|18.74|20.67|18.71|0
1664487600000|2022-09-29 21:40:00|20.7|18.73|20.71|18.74|20.71|18.74|20.69|18.73|0
1664488200000|2022-09-29 21:50:00|20.7|18.73|20.68|18.71|20.7|18.74|20.67|18.71|0
1664488500000|2022-09-29 21:55:00|20.67|18.7|20.72|18.75|20.72|18.75|20.67|18.7|0
1664488800000|2022-09-29 22:00:00|20.82|18.83|20.71|18.74|20.95|18.96|20.68|18.71|0
1664489100000|2022-09-29 22:05:00|20.7|18.73|20.45|18.51|20.7|18.73|20.45|18.5|0
1664489400000|2022-09-29 22:10:00|20.48|18.53|20.51|18.56|20.51|18.56|20.33|18.39|0
1664489700000|2022-09-29 22:15:00|20.48|18.53|20.33|18.4|20.48|18.53|20.25|18.32|0
1664490000000|2022-09-29 22:20:00|20.32|18.39|20.61|18.65|20.61|18.65|20.32|18.38|0
1664490300000|2022-09-29 22:25:00|20.6|18.64|20.62|18.65|20.64|18.67|20.48|18.53|0
1664490600000|2022-09-29 22:30:00|20.63|18.67|20.74|18.76|20.75|18.78|20.56|18.6|0
1664490900000|2022-09-29 22:35:00|20.75|18.77|20.77|18.79|20.82|18.83|20.61|18.65|0
1664491200000|2022-09-29 22:40:00|20.76|18.78|20.67|18.7|20.8|18.82|20.63|18.66|0
1664491500000|2022-09-29 22:45:00|20.66|18.69|20.72|18.74|20.72|18.74|20.64|18.67|0
1664491800000|2022-09-29 22:50:00|20.71|18.73|20.47|18.52|20.78|18.8|20.45|18.5|0
1664492100000|2022-09-29 22:55:00|20.45|18.5|20.48|18.53|20.54|18.58|20.37|18.43|0
1664492400000|2022-09-29 23:00:00|20.46|18.51|20.38|18.44|20.46|18.51|20.34|18.4|0
1664492700000|2022-09-29 23:05:00|20.37|18.43|20.36|18.42|20.39|18.44|20.32|18.39|0
1664493000000|2022-09-29 23:10:00|20.35|18.41|20.46|18.51|20.46|18.51|20.35|18.41|0
1664493300000|2022-09-29 23:15:00|20.47|18.52|20.49|18.54|20.53|18.58|20.37|18.43|0
1664493600000|2022-09-29 23:20:00|20.47|18.52|20.38|18.44|20.5|18.55|20.38|18.44|0
1664493900000|2022-09-29 23:25:00|20.36|18.42|20.25|18.32|20.36|18.42|20.25|18.32|0
1664494200000|2022-09-29 23:30:00|20.28|18.35|20.25|18.32|20.28|18.35|20.13|18.21|0
1664494500000|2022-09-29 23:35:00|20.24|18.31|20.26|18.33|20.31|18.38|20.18|18.26|0
1664494800000|2022-09-29 23:40:00|20.27|18.34|20.1|18.18|20.27|18.34|20.04|18.13|0
1664495100000|2022-09-29 23:45:00|20.11|18.2|20.15|18.23|20.19|18.26|20.09|18.18|0
1664495400000|2022-09-29 23:50:00|20.14|18.22|20.11|18.2|20.23|18.3|20.11|18.19|0
1664495700000|2022-09-29 23:55:00|20.09|18.19|20.18|18.26|20.18|18.26|20.07|18.16|0
1664496000000|2022-09-30 00:00:00|20.15|18.23|20.35|18.41|20.42|18.48|20.07|18.16|0
1664496300000|2022-09-30 00:05:00|20.33|18.4|20.34|18.41|20.39|18.45|20.22|18.29|0
1664496600000|2022-09-30 00:10:00|20.38|18.44|20.32|18.39|20.4|18.46|20.17|18.25|0
1664496900000|2022-09-30 00:15:00|20.31|18.38|20.43|18.49|20.56|18.6|20.31|18.38|0
1664497200000|2022-09-30 00:20:00|20.41|18.47|20.59|18.63|20.63|18.67|20.39|18.44|0
1664497500000|2022-09-30 00:25:00|20.58|18.62|20.54|18.58|20.63|18.67|20.52|18.56|0
1664497800000|2022-09-30 00:30:00|20.55|18.6|20.54|18.58|20.59|18.63|20.44|18.5|0
1664498100000|2022-09-30 00:35:00|20.53|18.57|20.9|18.91|21.05|19.05|20.5|18.55|0
1664498400000|2022-09-30 00:40:00|20.92|18.93|21.01|19.01|21.07|19.07|20.88|18.89|0
1664498700000|2022-09-30 00:45:00|21.03|19.03|21.06|19.06|21.09|19.08|20.92|18.93|0
1664499000000|2022-09-30 00:50:00|21.05|19.04|20.95|18.95|21.24|19.21|20.95|18.95|0
1664499300000|2022-09-30 00:55:00|20.91|18.92|20.75|18.77|20.99|18.99|20.7|18.73|0
1664499600000|2022-09-30 01:00:00|20.74|18.78|20.85|18.86|20.86|18.87|20.66|18.7|0
1664499900000|2022-09-30 01:05:00|20.83|18.85|20.87|18.88|20.97|18.98|20.82|18.84|0
1664500200000|2022-09-30 01:10:00|20.88|18.89|20.5|18.55|20.88|18.89|20.5|18.55|0
1664500500000|2022-09-30 01:15:00|20.52|18.57|20.78|18.8|20.88|18.89|20.5|18.54|0
1664500800000|2022-09-30 01:20:00|20.77|18.83|20.74|18.77|20.88|18.89|20.73|18.76|0
1664501100000|2022-09-30 01:25:00|20.75|18.78|20.83|18.84|20.85|18.86|20.62|18.66|0
1664501400000|2022-09-30 01:30:00|20.86|18.87|20.79|18.81|20.97|18.97|20.6|18.64|0
1664501700000|2022-09-30 01:35:00|20.78|18.8|20.63|18.67|20.79|18.81|20.53|18.57|0
1664502000000|2022-09-30 01:40:00|20.6|18.66|20.56|18.6|20.76|18.78|20.56|18.6|0
1664502300000|2022-09-30 01:45:00|20.55|18.61|20.54|18.58|20.66|18.69|20.52|18.57|0
1664502600000|2022-09-30 01:50:00|20.51|18.56|20.37|18.43|20.56|18.6|20.23|18.3|0
1664502900000|2022-09-30 01:55:00|20.36|18.42|20.49|18.54|20.52|18.56|20.34|18.4|0
1664503200000|2022-09-30 02:00:00|20.48|18.53|20.5|18.55|20.65|18.68|20.48|18.53|0
1664503500000|2022-09-30 02:05:00|20.49|18.54|20.45|18.5|20.52|18.56|20.34|18.41|0
1664503800000|2022-09-30 02:10:00|20.47|18.52|20.64|18.68|20.7|18.73|20.42|18.48|0
1664504100000|2022-09-30 02:15:00|20.7|18.73|21.09|19.08|21.1|19.09|20.69|18.72|0
1664504400000|2022-09-30 02:20:00|21.12|19.11|21.28|19.25|21.42|19.38|21.1|19.09|0
1664504700000|2022-09-30 02:25:00|21.26|19.24|21.65|19.59|21.83|19.76|21.26|19.24|0
1664505000000|2022-09-30 02:30:00|21.66|19.6|21.67|19.61|21.73|19.66|21.53|19.48|0
1664505300000|2022-09-30 02:35:00|21.66|19.6|21.46|19.41|21.68|19.61|21.4|19.36|0
1664505600000|2022-09-30 02:40:00|21.43|19.39|21.38|19.34|21.48|19.44|21.33|19.3|0
1664505900000|2022-09-30 02:45:00|21.37|19.33|21.15|19.14|21.4|19.36|21.14|19.12|0
1664506200000|2022-09-30 02:50:00|21.17|19.15|21.22|19.2|21.25|19.22|21.13|19.12|0
1664506500000|2022-09-30 02:55:00|21.23|19.21|21.4|19.36|21.4|19.36|21.12|19.11|0
1664506800000|2022-09-30 03:00:00|21.37|19.33|21.31|19.28|21.38|19.34|21.29|19.26|0
1664507100000|2022-09-30 03:05:00|21.29|19.26|21.5|19.45|21.54|19.49|21.29|19.26|0
1664507400000|2022-09-30 03:10:00|21.49|19.44|21.48|19.44|21.62|19.56|21.48|19.43|0
1664507700000|2022-09-30 03:15:00|21.49|19.45|21.71|19.64|21.72|19.65|21.46|19.42|0
1664508000000|2022-09-30 03:20:00|21.7|19.63|21.53|19.48|21.7|19.63|21.42|19.38|0
1664508300000|2022-09-30 03:25:00|21.54|19.49|21.66|19.6|21.7|19.63|21.47|19.43|0
1664508600000|2022-09-30 03:30:00|21.7|19.63|21.53|19.48|21.81|19.73|21.5|19.45|0
1664508900000|2022-09-30 03:35:00|21.56|19.51|21.64|19.58|21.64|19.58|21.47|19.42|0
1664509200000|2022-09-30 03:40:00|21.65|19.59|21.61|19.55|21.71|19.65|21.55|19.49|0
1664509500000|2022-09-30 03:45:00|21.62|19.57|21.82|19.74|21.85|19.77|21.58|19.52|0
1664509800000|2022-09-30 03:50:00|21.83|19.75|22.04|19.94|22.07|19.97|21.83|19.75|0
1664510100000|2022-09-30 03:55:00|22.01|19.92|22|19.91|22.08|19.97|21.95|19.86|0
1664510400000|2022-09-30 04:00:00|21.99|19.9|21.97|19.88|22.04|19.94|21.89|19.81|0
1664510700000|2022-09-30 04:05:00|21.98|19.89|22.01|19.91|22.27|20.15|21.97|19.88|0
1664511000000|2022-09-30 04:10:00|22|19.9|21.92|19.83|22|19.9|21.91|19.82|0
1664511300000|2022-09-30 04:15:00|21.94|19.85|21.82|19.74|22.03|19.93|21.8|19.72|0
1664511600000|2022-09-30 04:20:00|21.83|19.75|21.84|19.76|21.9|19.82|21.77|19.7|0
1664511900000|2022-09-30 04:25:00|21.83|19.75|22.04|19.94|22.1|19.99|21.82|19.74|0
1664512200000|2022-09-30 04:30:00|22.03|19.93|21.95|19.86|22.08|19.98|21.91|19.83|0
1664512500000|2022-09-30 04:35:00|21.93|19.84|21.78|19.71|22.04|19.94|21.77|19.7|0
1664512800000|2022-09-30 04:40:00|21.79|19.72|21.61|19.55|21.86|19.78|21.57|19.51|0
1664513100000|2022-09-30 04:45:00|21.63|19.57|21.65|19.58|21.72|19.65|21.59|19.54|0
1664513400000|2022-09-30 04:50:00|21.66|19.6|21.64|19.58|21.75|19.68|21.55|19.5|0
1664513700000|2022-09-30 04:55:00|21.63|19.57|21.69|19.63|21.72|19.66|21.6|19.55|0
1664514000000|2022-09-30 05:00:00|21.71|19.64|21.69|19.62|21.74|19.67|21.54|19.49|0
1664514300000|2022-09-30 05:05:00|21.66|19.6|21.4|19.36|21.66|19.6|21.38|19.34|0
1664514600000|2022-09-30 05:10:00|21.41|19.37|21.35|19.31|21.41|19.37|21.28|19.25|0
1664514900000|2022-09-30 05:15:00|21.32|19.29|21.27|19.24|21.32|19.29|21.12|19.11|0
1664515200000|2022-09-30 05:20:00|21.28|19.25|21.12|19.11|21.28|19.25|21.04|19.04|0
1664515500000|2022-09-30 05:25:00|21.11|19.1|21.12|19.11|21.28|19.25|21.1|19.09|0
1664515800000|2022-09-30 05:30:00|21.1|19.09|21.24|19.22|21.28|19.25|21.01|19.01|0
1664516100000|2022-09-30 05:35:00|21.23|19.21|21.19|19.18|21.3|19.27|21.15|19.13|0
1664516400000|2022-09-30 05:40:00|21.18|19.16|20.99|19|21.18|19.16|20.96|18.96|0
1664516700000|2022-09-30 05:45:00|20.95|18.99|21.08|19.07|21.08|19.07|20.94|18.94|0
1664517000000|2022-09-30 05:50:00|21.06|19.06|21.16|19.15|21.2|19.18|21.02|19.02|0
1664517300000|2022-09-30 05:55:00|21.19|19.17|21.48|19.44|21.49|19.44|21.16|19.15|0
1664517600000|2022-09-30 06:00:00|21.42|19.38|21.26|19.24|21.44|19.4|21.05|19.05|0
1664517900000|2022-09-30 06:05:00|21.25|19.22|21.05|19.04|21.33|19.3|21.03|19.03|0
1664518200000|2022-09-30 06:10:00|21.04|19.05|21.05|19.05|21.12|19.11|20.88|18.89|0
1664518500000|2022-09-30 06:15:00|21.04|19.03|21.19|19.17|21.32|19.29|20.97|18.98|0
1664518800000|2022-09-30 06:20:00|21.18|19.16|21.14|19.12|21.32|19.29|21.12|19.11|0
1664519100000|2022-09-30 06:25:00|21.16|19.14|20.84|18.86|21.16|19.14|20.81|18.83|0
1664519400000|2022-09-30 06:30:00|20.83|18.84|20.83|18.85|20.94|18.94|20.76|18.79|0
1664519700000|2022-09-30 06:35:00|20.84|18.86|20.93|18.94|21.04|19.04|20.83|18.84|0
1664520000000|2022-09-30 06:40:00|20.96|18.96|21.01|19.01|21.07|19.06|20.83|18.85|0
1664520300000|2022-09-30 06:45:00|21.02|19.02|20.69|18.72|21.02|19.02|20.57|18.61|0
1664520600000|2022-09-30 06:50:00|20.67|18.7|20.51|18.55|20.71|18.74|20.43|18.48|0
1664520900000|2022-09-30 06:55:00|20.52|18.57|20.9|18.91|21.25|19.23|20.43|18.48|0
1664521200000|2022-09-30 07:00:00|20.93|18.93|20.65|18.69|20.93|18.93|20.64|18.68|0
1664521500000|2022-09-30 07:05:00|20.67|18.7|20.41|18.47|20.75|18.78|20.4|18.45|0
1664521800000|2022-09-30 07:10:00|20.46|18.51|20.35|18.41|20.47|18.52|20.33|18.4|0
1664522100000|2022-09-30 07:15:00|20.36|18.42|20.35|18.41|20.62|18.66|20.21|18.29|0
1664522400000|2022-09-30 07:20:00|20.37|18.43|19.96|18.06|20.38|18.44|19.91|18.01|0
1664522700000|2022-09-30 07:25:00|19.95|18.05|19.85|17.96|19.95|18.05|19.66|17.78|0
1664523000000|2022-09-30 07:30:00|19.89|18|19.67|17.79|20.02|18.12|19.67|17.79|0
1664523300000|2022-09-30 07:35:00|19.7|17.82|19.71|17.83|19.87|17.98|19.65|17.78|0
1664523600000|2022-09-30 07:40:00|19.68|17.81|19.92|18.02|19.93|18.03|19.64|17.77|0
1664523900000|2022-09-30 07:45:00|19.89|17.99|19.85|17.96|19.97|18.07|19.78|17.9|0
1664524200000|2022-09-30 07:50:00|19.87|17.98|19.79|17.91|19.88|17.99|19.67|17.8|0
1664524500000|2022-09-30 07:55:00|19.78|17.89|19.64|17.77|19.81|17.92|19.57|17.71|0
1664524800000|2022-09-30 08:00:00|19.59|17.73|19.64|17.77|19.71|17.84|19.51|17.65|0
1664525100000|2022-09-30 08:05:00|19.66|17.78|19.95|18.05|19.96|18.06|19.66|17.78|0
1664525400000|2022-09-30 08:10:00|19.94|18.04|19.79|17.91|19.96|18.06|19.77|17.89|0
1664525700000|2022-09-30 08:15:00|19.78|17.9|19.72|17.84|20.5|18.54|19.49|17.63|0
1664526000000|2022-09-30 08:20:00|19.7|17.83|19.65|17.78|19.92|18.03|19.65|17.78|0
1664526300000|2022-09-30 08:25:00|19.64|17.77|19.91|18.01|19.92|18.02|19.6|17.73|0
1664526600000|2022-09-30 08:30:00|19.88|18.02|19.76|17.87|19.94|18.04|19.67|17.8|0
1664526900000|2022-09-30 08:35:00|19.73|17.88|19.82|17.94|20.39|18.45|19.73|17.86|0
1664527200000|2022-09-30 08:40:00|19.84|17.95|19.84|17.95|19.97|18.07|19.73|17.85|0
1664527500000|2022-09-30 08:45:00|19.82|17.93|19.81|17.92|19.87|17.97|19.64|17.77|0
1664527800000|2022-09-30 08:50:00|19.82|17.93|19.28|17.45|19.83|17.95|19.25|17.41|0
1664528100000|2022-09-30 08:55:00|19.29|17.47|19.3|17.46|19.39|17.54|19.22|17.39|0
1664528400000|2022-09-30 09:00:00|19.27|17.43|19.61|17.74|19.64|17.77|19.27|17.43|0
1664528700000|2022-09-30 09:05:00|19.62|17.75|19.63|17.76|19.69|17.82|19.5|17.65|0
1664529000000|2022-09-30 09:10:00|19.62|17.75|19.68|17.8|19.68|17.8|19.53|17.67|0
1664529300000|2022-09-30 09:15:00|19.65|17.78|19.99|18.08|20.03|18.12|19.64|17.77|0
1664529600000|2022-09-30 09:20:00|20|18.1|19.9|18|20.12|18.21|19.9|18|0
1664529900000|2022-09-30 09:25:00|19.88|17.99|19.94|18.04|20.12|18.2|19.86|17.97|0
1664530200000|2022-09-30 09:30:00|19.95|18.05|19.88|17.98|20|18.09|19.73|17.85|0
1664530500000|2022-09-30 09:35:00|19.89|18|20.08|18.17|20.15|18.23|19.83|17.94|0
1664530800000|2022-09-30 09:40:00|20.07|18.16|20.11|18.2|20.25|18.32|20.02|18.12|0
1664531100000|2022-09-30 09:45:00|20.1|18.18|20.08|18.17|20.17|18.25|19.89|17.99|0
1664531400000|2022-09-30 09:50:00|20.07|18.15|20.15|18.23|20.17|18.25|19.88|17.99|0
1664531700000|2022-09-30 09:55:00|20.16|18.24|20.12|18.21|20.28|18.35|20.11|18.19|0
1664532000000|2022-09-30 10:00:00|20.15|18.23|19.81|17.92|20.2|18.27|19.78|17.89|0
1664532300000|2022-09-30 10:05:00|19.77|17.89|19.7|17.82|19.86|17.97|19.67|17.8|0
1664532600000|2022-09-30 10:10:00|19.71|17.83|19.5|17.64|19.73|17.85|19.48|17.62|0
1664532900000|2022-09-30 10:15:00|19.51|17.65|19.76|17.87|19.76|17.87|19.43|17.58|0
1664533200000|2022-09-30 10:20:00|19.77|17.89|19.75|17.87|19.93|18.03|19.74|17.86|0
1664533500000|2022-09-30 10:25:00|19.74|17.86|19.56|17.7|19.85|17.96|19.4|17.55|0
1664533800000|2022-09-30 10:30:00|19.59|17.72|19.67|17.8|19.69|17.82|19.56|17.7|0
1664534100000|2022-09-30 10:35:00|19.66|17.79|19.5|17.64|19.71|17.83|19.49|17.63|0
1664534400000|2022-09-30 10:40:00|19.52|17.66|19.65|17.78|19.66|17.79|19.44|17.59|0
1664534700000|2022-09-30 10:45:00|19.66|17.79|19.88|17.99|19.97|18.07|19.65|17.78|0
1664535000000|2022-09-30 10:50:00|19.91|18.02|20.17|18.25|20.27|18.34|19.88|17.99|0
1664535300000|2022-09-30 10:55:00|20.15|18.23|20.26|18.33|20.38|18.44|20.15|18.23|0
1664535600000|2022-09-30 11:00:00|20.23|18.3|20.44|18.49|20.45|18.51|20.12|18.2|0
1664535900000|2022-09-30 11:05:00|20.41|18.46|19.65|17.78|20.62|18.66|19.65|17.78|0
1664536200000|2022-09-30 11:10:00|19.67|17.8|20.48|18.53|20.67|18.7|19.67|17.8|0
1664536500000|2022-09-30 11:15:00|20.46|18.51|20.32|18.39|20.52|18.57|20.32|18.39|0
1664536800000|2022-09-30 11:20:00|20.33|18.4|20.32|18.39|20.41|18.47|20.26|18.33|0
1664537100000|2022-09-30 11:25:00|20.31|18.37|20.17|18.25|20.41|18.47|20.17|18.25|0
1664537400000|2022-09-30 11:30:00|20.15|18.23|20.53|18.58|20.53|18.58|20.15|18.23|0
1664537700000|2022-09-30 11:35:00|20.52|18.56|20.57|18.61|20.73|18.76|20.5|18.55|0
1664538000000|2022-09-30 11:40:00|20.56|18.6|20.67|18.7|20.68|18.71|20.51|18.56|0
1664538300000|2022-09-30 11:45:00|20.68|18.71|20.9|18.91|21.07|19.07|20.68|18.71|0
1664538600000|2022-09-30 11:50:00|20.88|18.89|20.88|18.89|21.06|19.05|20.84|18.85|0
1664538900000|2022-09-30 11:55:00|20.9|18.91|20.65|18.68|20.96|18.96|20.58|18.62|0
1664539200000|2022-09-30 12:00:00|20.63|18.67|20.58|18.62|20.67|18.7|20.4|18.45|0
1664539500000|2022-09-30 12:05:00|20.57|18.61|20.63|18.67|20.75|18.78|20.56|18.6|0
1664539800000|2022-09-30 12:10:00|20.62|18.66|20.72|18.74|20.78|18.8|20.46|18.51|0
1664540100000|2022-09-30 12:15:00|20.73|18.76|20.65|18.69|20.87|18.88|20.51|18.56|0
1664540400000|2022-09-30 12:20:00|20.67|18.7|20.67|18.7|20.75|18.78|20.56|18.6|0
1664540700000|2022-09-30 12:25:00|20.7|18.73|19.98|18.08|20.74|18.77|19.78|17.9|0
1664541000000|2022-09-30 12:30:00|19.89|18|20.91|18.92|21.94|19.85|19.89|18|0
1664541300000|2022-09-30 12:35:00|20.93|18.93|20.72|18.75|21|19|20.55|18.59|0
1664541600000|2022-09-30 12:40:00|20.74|18.76|20.03|18.12|20.84|18.86|19.9|18.01|0
1664541900000|2022-09-30 12:45:00|20.02|18.1|20.53|18.57|20.58|18.62|19.93|18.03|0
1664542200000|2022-09-30 12:50:00|20.54|18.59|20.56|18.6|20.7|18.73|20.36|18.42|0
1664542500000|2022-09-30 12:55:00|20.53|18.57|20.39|18.44|20.54|18.59|20.16|18.24|0
1664542800000|2022-09-30 13:00:00|20.41|18.47|20.99|18.99|21.13|19.12|20.11|18.19|0
1664543100000|2022-09-30 13:05:00|20.97|18.98|21.18|19.16|21.24|19.22|20.94|18.95|0
1664543400000|2022-09-30 13:10:00|21.16|19.15|21.03|19.03|21.21|19.19|21|19|0
1664543700000|2022-09-30 13:15:00|21.02|19.02|21.09|19.09|21.21|19.19|21|19|0
1664544000000|2022-09-30 13:20:00|21.14|19.13|21.28|19.26|21.35|19.32|21.01|19.01|0
1664544300000|2022-09-30 13:25:00|21.33|19.3|21.59|19.53|21.59|19.53|21.28|19.26|0
1664544600000|2022-09-30 13:30:00|21.57|19.52|21.08|19.07|21.57|19.52|20.48|18.53|0
1664544900000|2022-09-30 13:35:00|20.98|18.98|21.9|19.81|22.32|20.19|20.98|18.98|0
1664545200000|2022-09-30 13:40:00|21.88|19.8|21.26|19.24|22.2|20.08|20.74|18.76|0
1664545500000|2022-09-30 13:45:00|21.27|19.25|21.35|19.32|21.86|19.78|20.92|18.93|0
1664545800000|2022-09-30 13:50:00|21.37|19.34|20.29|18.36|21.86|19.78|20.23|18.31|0
1664546100000|2022-09-30 13:55:00|20.19|18.26|19.7|17.82|20.28|18.35|19.18|17.36|0
1664546400000|2022-09-30 14:00:00|19.68|17.8|19.79|17.9|20.19|18.26|19.59|17.73|0
1664546700000|2022-09-30 14:05:00|19.77|17.89|19.88|17.98|20.22|18.29|19.65|17.78|0
1664547000000|2022-09-30 14:10:00|19.85|17.96|19.99|18.09|20.4|18.45|19.51|17.65|0
1664547300000|2022-09-30 14:15:00|19.93|18.03|20.2|18.27|20.79|18.81|19.85|17.96|0
1664547600000|2022-09-30 14:20:00|20.23|18.3|20.07|18.16|20.43|18.48|19.99|18.09|0
1664547900000|2022-09-30 14:25:00|20.1|18.19|19.9|18|20.38|18.44|19.66|17.79|0
1664548200000|2022-09-30 14:30:00|19.95|18.05|19.21|17.38|19.99|18.09|19.16|17.34|0
1664548500000|2022-09-30 14:35:00|19.2|17.37|18.73|16.94|19.35|17.51|18.53|16.76|0
1664548800000|2022-09-30 14:40:00|18.74|16.96|18.83|17.03|18.99|17.18|18.71|16.93|0
1664549100000|2022-09-30 14:45:00|18.84|17.05|18.94|17.14|19.24|17.41|18.73|16.94|0
1664549400000|2022-09-30 14:50:00|18.91|17.11|18.77|16.98|19.03|17.22|18.56|16.8|0
1664549700000|2022-09-30 14:55:00|18.73|16.95|18.78|16.99|19.42|17.57|18.66|16.89|0
1664550000000|2022-09-30 15:00:00|18.7|16.91|18.45|16.69|19.05|17.23|18.35|16.6|0
1664550300000|2022-09-30 15:05:00|18.44|16.67|17.9|16.19|18.52|16.76|17.87|16.17|0
1664550600000|2022-09-30 15:10:00|17.91|16.2|18.26|16.52|18.77|16.98|17.91|16.2|0
1664550900000|2022-09-30 15:15:00|18.25|16.51|18.23|16.5|18.47|16.71|18.12|16.39|0
1664551200000|2022-09-30 15:20:00|18.22|16.49|18.09|16.37|18.25|16.51|18.04|16.32|0
1664551500000|2022-09-30 15:25:00|18.12|16.39|18.17|16.44|18.23|16.5|17.97|16.25|0
1664551800000|2022-09-30 15:30:00|18.23|16.49|18.23|16.49|18.33|16.58|18.08|16.35|0
1664552100000|2022-09-30 15:35:00|18.22|16.48|18.58|16.81|18.67|16.89|18.19|16.45|0
1664552400000|2022-09-30 15:40:00|18.6|16.83|19.21|17.38|19.24|17.41|18.53|16.76|0
1664552700000|2022-09-30 15:45:00|19.23|17.39|19.42|17.57|19.45|17.6|19.08|17.26|0
1664553000000|2022-09-30 15:50:00|19.45|17.6|19.33|17.49|19.57|17.7|18.39|16.63|0
1664553300000|2022-09-30 15:55:00|19.37|17.53|19.28|17.45|19.4|17.56|19.22|17.39|0
1664553600000|2022-09-30 16:00:00|19.29|17.5|19.58|17.72|19.73|17.86|19.29|17.5|0
1664553900000|2022-09-30 16:05:00|19.57|17.7|19.76|17.88|19.78|17.89|19.43|17.58|0
1664554200000|2022-09-30 16:10:00|19.78|17.89|18.85|17.05|19.81|17.92|18.74|16.95|0
1664554500000|2022-09-30 16:15:00|18.83|17.04|18.82|17.02|18.86|17.07|18.67|16.89|0
1664554800000|2022-09-30 16:20:00|18.84|17.05|18.81|17.02|19.28|17.44|18.72|16.94|0
1664555100000|2022-09-30 16:25:00|18.87|17.08|18.89|17.09|18.95|17.14|18.67|16.89|0
1664555400000|2022-09-30 16:30:00|18.9|17.1|18.71|16.92|18.93|17.13|18.66|16.89|0
1664555700000|2022-09-30 16:35:00|18.74|16.95|18.46|16.7|18.81|17.02|18.4|16.65|0
1664556000000|2022-09-30 16:40:00|18.47|16.71|18.43|16.67|18.57|16.8|18.4|16.64|0
1664556300000|2022-09-30 16:45:00|18.45|16.7|18.42|16.67|18.53|16.76|18.34|16.59|0
1664556600000|2022-09-30 16:50:00|18.41|16.66|18.7|16.92|18.7|16.92|18.34|16.59|0
1664556900000|2022-09-30 16:55:00|18.68|16.9|18.76|16.97|18.79|17|18.58|16.81|0
1664557200000|2022-09-30 17:00:00|18.75|16.96|18.93|17.13|19.11|17.29|18.74|16.96|0
1664557500000|2022-09-30 17:05:00|18.92|17.12|18.78|16.99|18.96|17.16|18.62|16.85|0
1664557800000|2022-09-30 17:10:00|18.75|16.97|18.93|17.13|18.94|17.14|18.56|16.79|0
1664558100000|2022-09-30 17:15:00|18.94|17.14|19.02|17.2|19.11|17.29|18.78|16.99|0
1664558400000|2022-09-30 17:20:00|19|17.19|18.97|17.16|19.04|17.23|18.79|17|0
1664558700000|2022-09-30 17:25:00|19|17.19|18.72|16.93|19.07|17.26|18.61|16.84|0
1664559000000|2022-09-30 17:30:00|18.73|16.95|19.02|17.21|19.02|17.21|18.61|16.84|0
1664559300000|2022-09-30 17:35:00|19.01|17.2|19.45|17.59|19.48|17.62|19.01|17.2|0
1664559600000|2022-09-30 17:40:00|19.41|17.57|19.69|17.81|19.69|17.81|19.41|17.57|0
1664559900000|2022-09-30 17:45:00|19.7|17.83|19.87|17.98|19.87|17.98|19.67|17.8|0
1664560200000|2022-09-30 17:50:00|19.89|17.99|19.5|17.64|19.95|18.05|18.94|17.14|0
1664560500000|2022-09-30 17:55:00|19.52|17.66|19.62|17.75|19.62|17.75|19.38|17.53|0
1664560800000|2022-09-30 18:00:00|19.64|17.77|19.74|17.86|19.82|17.93|19.5|17.64|0
1664561100000|2022-09-30 18:05:00|19.76|17.88|19.56|17.69|19.85|17.96|19.5|17.64|0
1664561400000|2022-09-30 18:10:00|19.57|17.71|19.43|17.58|19.57|17.71|19.3|17.46|0
1664561700000|2022-09-30 18:15:00|19.45|17.6|19.46|17.61|19.49|17.64|19.13|17.31|0
1664562000000|2022-09-30 18:20:00|19.48|17.62|19.55|17.69|19.65|17.77|19.28|17.44|0
1664562300000|2022-09-30 18:25:00|19.58|17.72|20.65|18.68|20.91|18.92|19.58|17.72|0
1664562600000|2022-09-30 18:30:00|20.67|18.7|20.36|18.42|20.79|18.81|20.36|18.42|0
1664562900000|2022-09-30 18:35:00|20.39|18.45|20.66|18.69|20.85|18.87|20.39|18.45|0
1664563200000|2022-09-30 18:40:00|20.68|18.71|21.05|19.04|21.28|19.25|20.68|18.71|0
1664563500000|2022-09-30 18:45:00|21.01|19.01|21.22|19.2|21.65|19.59|21.01|19.01|0
1664563800000|2022-09-30 18:50:00|21.17|19.16|21.21|19.19|21.31|19.28|20.66|18.69|0
1664564100000|2022-09-30 18:55:00|21.23|19.21|21.48|19.43|21.63|19.57|21.22|19.2|0
1664564400000|2022-09-30 19:00:00|21.49|19.45|20.92|18.93|21.61|19.55|20.6|18.64|0
1664564700000|2022-09-30 19:05:00|20.87|18.88|21.11|19.1|21.16|19.14|20.63|18.66|0
1664565000000|2022-09-30 19:10:00|21.13|19.11|21.47|19.42|21.59|19.53|20.82|18.84|0
1664565300000|2022-09-30 19:15:00|21.49|19.44|21.24|19.21|21.69|19.62|21.09|19.08|0
1664565600000|2022-09-30 19:20:00|21.25|19.23|21.27|19.24|21.6|19.54|21.14|19.13|0
1664565900000|2022-09-30 19:25:00|21.32|19.29|21.02|19.02|21.78|19.71|20.97|18.97|0
1664566200000|2022-09-30 19:30:00|20.99|18.99|20.72|18.75|21.07|19.06|19.98|18.07|0
1664566500000|2022-09-30 19:35:00|20.74|18.76|20.9|18.91|21.05|19.04|20.53|18.57|0
1664566800000|2022-09-30 19:40:00|20.93|18.94|20.65|18.69|20.93|18.94|20.51|18.56|0
1664567100000|2022-09-30 19:45:00|20.69|18.72|20.65|18.68|20.85|18.86|20.38|18.44|0
1664567400000|2022-09-30 19:50:00|20.64|18.67|22.71|20.55|22.71|20.55|20.54|18.58|0
1664567700000|2022-09-30 19:55:00|22.75|20.58|22.86|20.68|23.43|21.2|22.45|20.31|0
1664568000000|2022-09-30 20:00:00|23.44|21.21|22.96|20.77|23.44|21.21|22.73|20.57|0
1664568300000|2022-09-30 20:05:00|22.98|20.79|22.54|20.39|23.03|20.84|22.49|20.35|0
1664568600000|2022-09-30 20:10:00|22.58|20.43|22.37|20.24|22.59|20.44|22.35|20.22|0
1664756400000|2022-10-03 00:20:00|25|22.62|24.92|22.54|25|22.62|24.86|22.49|0
1664756700000|2022-10-03 00:25:00|24.9|22.53|25.29|22.88|25.45|23.03|24.9|22.53|0
1664757000000|2022-10-03 00:30:00|25.3|22.89|25.42|23|25.51|23.08|25.29|22.88|0
1664757300000|2022-10-03 00:35:00|25.41|22.99|25.64|23.2|25.72|23.27|25.35|22.94|0
1664757600000|2022-10-03 00:40:00|25.59|23.15|25.73|23.28|25.73|23.28|25.54|23.11|0
1664757900000|2022-10-03 00:45:00|25.71|23.26|25.56|23.12|25.72|23.27|25.47|23.05|0
1664758200000|2022-10-03 00:50:00|25.52|23.09|25.64|23.2|25.73|23.28|25.46|23.04|0
1664758500000|2022-10-03 00:55:00|25.65|23.21|25.57|23.14|25.9|23.43|25.55|23.12|0
1664758800000|2022-10-03 01:00:00|25.55|23.12|25.39|22.97|25.57|23.14|25.28|22.88|0
1664759100000|2022-10-03 01:05:00|25.33|22.92|25.11|22.72|25.38|22.96|25.02|22.63|0
1664759400000|2022-10-03 01:10:00|25.09|22.7|24.73|22.37|25.09|22.7|24.56|22.22|0
1664759700000|2022-10-03 01:15:00|24.7|22.35|24.74|22.39|25.03|22.64|24.69|22.34|0
1664760000000|2022-10-03 01:20:00|24.72|22.36|24.74|22.38|24.84|22.47|24.64|22.29|0
1664760300000|2022-10-03 01:25:00|24.73|22.35|24.17|21.87|24.81|22.45|24.13|21.83|0
1664760600000|2022-10-03 01:30:00|24.15|21.85|23.92|21.64|24.2|21.9|23.8|21.54|0
1664760900000|2022-10-03 01:35:00|23.94|21.66|23.84|21.57|23.99|21.71|23.77|21.51|0
1664761200000|2022-10-03 01:40:00|23.86|21.59|23.52|21.28|23.9|21.62|23.52|21.28|0
1664761500000|2022-10-03 01:45:00|23.56|21.31|23.04|20.85|23.61|21.36|22.97|20.78|0
1664761800000|2022-10-03 01:50:00|23.09|20.89|22.95|20.76|23.18|20.97|22.85|20.67|0
1664762100000|2022-10-03 01:55:00|22.96|20.77|22.71|20.55|23.11|20.91|22.71|20.55|0
1664762400000|2022-10-03 02:00:00|22.68|20.52|23.01|20.82|23.04|20.85|22.68|20.52|0
1664762700000|2022-10-03 02:05:00|23.02|20.83|23.26|21.04|23.28|21.06|22.99|20.8|0
1664763000000|2022-10-03 02:10:00|23.25|21.03|23.05|20.86|23.32|21.1|23.04|20.85|0
1664763300000|2022-10-03 02:15:00|23.06|20.87|23.19|20.98|23.19|20.98|23|20.81|0
1664763600000|2022-10-03 02:20:00|23.21|21|23.43|21.2|23.49|21.26|23.2|20.99|0
1664763900000|2022-10-03 02:25:00|23.4|21.17|23.44|21.2|23.47|21.24|23.28|21.06|0
1664764200000|2022-10-03 02:30:00|23.45|21.22|23.43|21.2|23.51|21.27|23.36|21.14|0
1664764500000|2022-10-03 02:35:00|23.44|21.21|23.44|21.21|23.63|21.38|23.42|21.19|0
1664764800000|2022-10-03 02:40:00|23.41|21.18|23.29|21.07|23.41|21.18|23.27|21.05|0
1664765100000|2022-10-03 02:45:00|23.28|21.06|23.14|20.94|23.36|21.13|23.13|20.92|0
1664765400000|2022-10-03 02:50:00|23.15|20.95|22.97|20.78|23.15|20.95|22.9|20.72|0
1664765700000|2022-10-03 02:55:00|22.98|20.79|23.68|21.43|23.71|21.45|22.98|20.79|0
1664766000000|2022-10-03 03:00:00|23.69|21.44|23.51|21.27|23.69|21.44|23.41|21.18|0
1664766300000|2022-10-03 03:05:00|23.49|21.25|23.33|21.11|23.55|21.3|23.28|21.06|0
1664766600000|2022-10-03 03:10:00|23.35|21.12|23.31|21.09|23.38|21.16|23.29|21.07|0
1664766900000|2022-10-03 03:15:00|23.3|21.08|22.95|20.76|23.31|21.09|22.94|20.75|0
1664767200000|2022-10-03 03:20:00|22.94|20.75|23.09|20.89|23.2|20.99|22.85|20.67|0
1664767500000|2022-10-03 03:25:00|23.11|20.91|23.27|21.05|23.27|21.05|23.07|20.87|0
1664767800000|2022-10-03 03:30:00|23.25|21.04|23.19|20.98|23.35|21.13|23.14|20.94|0
1664768100000|2022-10-03 03:35:00|23.18|20.99|22.86|20.68|23.18|20.99|22.74|20.57|0
1664768400000|2022-10-03 03:40:00|22.88|20.71|22.97|20.78|23.04|20.85|22.87|20.7|0
1664768700000|2022-10-03 03:45:00|22.96|20.77|23.04|20.84|23.09|20.89|22.93|20.74|0
1664769000000|2022-10-03 03:50:00|23.05|20.85|22.89|20.71|23.08|20.88|22.89|20.71|0
1664769300000|2022-10-03 03:55:00|22.9|20.72|23.09|20.9|23.15|20.94|22.9|20.72|0
1664769600000|2022-10-03 04:00:00|23.1|20.89|23.08|20.89|23.2|20.99|23.02|20.83|0
1664769900000|2022-10-03 04:05:00|23.07|20.88|23.41|21.18|23.46|21.23|22.94|20.76|0
1664770200000|2022-10-03 04:10:00|23.39|21.16|23.26|21.05|23.44|21.2|23.23|21.02|0
1664770500000|2022-10-03 04:15:00|23.25|21.04|23.25|21.04|23.39|21.16|23.18|20.97|0
1664770800000|2022-10-03 04:20:00|23.27|21.06|23.37|21.14|23.43|21.2|23.27|21.06|0
1664771100000|2022-10-03 04:25:00|23.38|21.15|23.35|21.12|23.42|21.19|23.22|21.01|0
1664771400000|2022-10-03 04:30:00|23.34|21.11|23.3|21.08|23.36|21.14|23.27|21.05|0
1664771700000|2022-10-03 04:35:00|23.31|21.09|23.52|21.28|23.52|21.28|23.31|21.09|0
1664772000000|2022-10-03 04:40:00|23.5|21.26|23.32|21.1|23.56|21.31|23.29|21.07|0
1664772300000|2022-10-03 04:45:00|23.31|21.09|23.33|21.11|23.46|21.23|23.3|21.08|0
1664772600000|2022-10-03 04:50:00|23.34|21.12|23.23|21.02|23.35|21.12|23.23|21.02|0
1664772900000|2022-10-03 04:55:00|23.24|21.03|23.33|21.11|23.33|21.11|23.19|20.98|0
1664773200000|2022-10-03 05:00:00|23.34|21.1|23.3|21.08|23.47|21.23|23.17|20.97|0
1664773500000|2022-10-03 05:05:00|23.31|21.09|23.58|21.33|23.63|21.38|23.22|21.01|0
1664773800000|2022-10-03 05:10:00|23.54|21.3|23.61|21.36|23.73|21.47|23.52|21.28|0
1664774100000|2022-10-03 05:15:00|23.59|21.34|23.72|21.46|23.74|21.48|23.52|21.28|0
1664774400000|2022-10-03 05:20:00|23.74|21.48|23.52|21.28|23.74|21.48|23.47|21.23|0
1664774700000|2022-10-03 05:25:00|23.55|21.3|23.58|21.33|23.63|21.38|23.5|21.26|0
1664775000000|2022-10-03 05:30:00|23.59|21.34|23.43|21.19|23.59|21.34|23.41|21.18|0
1664775300000|2022-10-03 05:35:00|23.41|21.18|23.24|21.02|23.43|21.2|23.23|21.02|0
1664775600000|2022-10-03 05:40:00|23.23|21.01|22.93|20.75|23.27|21.06|22.91|20.73|0
1664775900000|2022-10-03 05:45:00|22.89|20.74|22.75|20.58|22.93|20.74|22.72|20.55|0
1664776200000|2022-10-03 05:50:00|22.77|20.6|22.28|20.16|22.77|20.6|22.21|20.1|0
1664776500000|2022-10-03 05:55:00|22.27|20.14|22.66|20.5|22.66|20.5|22.27|20.14|0
1664776800000|2022-10-03 06:00:00|22.59|20.44|22.31|20.19|22.6|20.45|22.24|20.13|0
1664777100000|2022-10-03 06:05:00|22.33|20.2|22.11|20.01|22.43|20.3|21.75|19.68|0
1664777400000|2022-10-03 06:10:00|22.08|19.98|22.24|20.12|22.29|20.17|22.05|19.95|0
1664777700000|2022-10-03 06:15:00|22.2|20.08|22.33|20.2|22.36|20.23|22.15|20.04|0
1664778000000|2022-10-03 06:20:00|22.34|20.21|22.75|20.58|22.77|20.6|22.34|20.21|0
1664778300000|2022-10-03 06:25:00|22.77|20.6|22.27|20.15|22.86|20.69|22.25|20.13|0
1664778600000|2022-10-03 06:30:00|22.28|20.11|22.42|20.28|22.45|20.32|22.22|20.11|0
1664778900000|2022-10-03 06:35:00|22.39|20.26|22.32|20.2|22.63|20.47|22.3|20.17|0
1664779200000|2022-10-03 06:40:00|22.31|20.19|22.6|20.44|22.6|20.45|22.31|20.19|0
1664779500000|2022-10-03 06:45:00|22.59|20.45|22.65|20.5|22.87|20.69|22.57|20.42|0
1664779800000|2022-10-03 06:50:00|22.66|20.51|22.5|20.35|22.69|20.53|22.46|20.32|0
1664780100000|2022-10-03 06:55:00|22.49|20.32|22.27|20.15|22.5|20.36|22.25|20.13|0
1664780400000|2022-10-03 07:00:00|22.3|20.18|22.41|20.27|22.74|20.57|22.3|20.18|0
1664780700000|2022-10-03 07:05:00|22.45|20.31|22.41|20.28|22.51|20.36|21.81|19.73|0
1664781000000|2022-10-03 07:10:00|22.42|20.29|22.61|20.46|23.15|20.95|22.37|20.24|0
1664781300000|2022-10-03 07:15:00|22.64|20.48|22.07|19.97|22.71|20.55|22.02|19.93|0
1664781600000|2022-10-03 07:20:00|22.04|19.94|22.13|20.02|22.17|20.06|21.85|19.77|0
1664781900000|2022-10-03 07:25:00|22.14|20.03|22.02|19.92|22.15|20.04|21.93|19.84|0
1664782200000|2022-10-03 07:30:00|22|19.91|22.36|20.23|22.48|20.34|21.92|19.83|0
1664782500000|2022-10-03 07:35:00|22.34|20.21|22.73|20.56|22.76|20.59|22.33|20.21|0
1664782800000|2022-10-03 07:40:00|22.74|20.57|22.58|20.43|22.82|20.64|22.3|20.18|0
1664783100000|2022-10-03 07:45:00|22.6|20.45|22.35|20.22|22.67|20.51|22.28|20.16|0
1664783400000|2022-10-03 07:50:00|22.34|20.24|22.7|20.53|22.8|20.63|22.3|20.18|0
1664783700000|2022-10-03 07:55:00|22.71|20.54|22.55|20.4|22.77|20.6|22.37|20.24|0
1664784000000|2022-10-03 08:00:00|22.6|20.45|23.09|20.89|23.13|20.93|22.6|20.45|0
1664784300000|2022-10-03 08:05:00|23.11|20.91|23.13|20.93|23.26|21.04|23.04|20.85|0
1664784600000|2022-10-03 08:10:00|23.18|20.97|22.91|20.72|23.2|20.99|22.9|20.72|0
1664784900000|2022-10-03 08:15:00|22.9|20.73|22.83|20.66|23.02|20.83|22.77|20.6|0
1664785200000|2022-10-03 08:20:00|22.84|20.67|22.77|20.6|22.91|20.73|22.67|20.52|0
1664785500000|2022-10-03 08:25:00|22.81|20.63|22.84|20.66|23.01|20.82|22.65|20.49|0
1664785800000|2022-10-03 08:30:00|22.83|20.65|22.54|20.39|23.08|20.88|22.54|20.39|0
1664786100000|2022-10-03 08:35:00|22.52|20.38|22.7|20.54|22.82|20.64|22.52|20.38|0
1664786400000|2022-10-03 08:40:00|22.73|20.56|22.7|20.54|22.8|20.63|22.59|20.44|0
1664786700000|2022-10-03 08:45:00|22.69|20.53|22.65|20.5|22.79|20.62|22.53|20.39|0
1664787000000|2022-10-03 08:50:00|22.64|20.49|22.58|20.43|22.75|20.58|22.56|20.41|0
1664787300000|2022-10-03 08:55:00|22.6|20.45|22.67|20.51|22.7|20.54|22.56|20.42|0
1664787600000|2022-10-03 09:00:00|22.69|20.52|23.1|20.9|23.1|20.9|22.69|20.52|0
1664787900000|2022-10-03 09:05:00|23.07|20.87|23.32|21.1|23.45|21.22|23.03|20.84|0
1664788200000|2022-10-03 09:10:00|23.26|21.05|23.06|20.87|23.26|21.05|23.03|20.84|0
1664788500000|2022-10-03 09:15:00|23.03|20.84|22.89|20.71|23.03|20.84|22.8|20.63|0
1664788800000|2022-10-03 09:20:00|22.9|20.67|22.41|20.28|22.9|20.67|22.35|20.22|0
1664789100000|2022-10-03 09:25:00|22.47|20.33|22.37|20.24|22.57|20.42|22.33|20.2|0
1664789400000|2022-10-03 09:30:00|22.36|20.23|22.17|20.06|22.43|20.29|22.15|20.04|0
1664789700000|2022-10-03 09:35:00|22.15|20.04|22.37|20.24|22.41|20.27|22.07|19.97|0
1664790000000|2022-10-03 09:40:00|22.36|20.23|22.49|20.35|22.56|20.41|22.27|20.15|0
1664790300000|2022-10-03 09:45:00|22.47|20.33|22.47|20.33|22.61|20.46|22.46|20.32|0
1664790600000|2022-10-03 09:50:00|22.48|20.34|22.34|20.21|22.53|20.39|22.3|20.18|0
1664790900000|2022-10-03 09:55:00|22.33|20.19|22.21|20.09|22.33|20.2|22.19|20.08|0
1664791200000|2022-10-03 10:00:00|22.19|20.08|22.09|19.98|22.29|20.17|22.05|19.95|0
1664791500000|2022-10-03 10:05:00|22.11|20|22.15|20.04|22.26|20.14|22.1|19.99|0
1664791800000|2022-10-03 10:10:00|22.17|20.06|22.19|20.07|22.2|20.09|21.92|19.83|0
1664792100000|2022-10-03 10:15:00|22.18|20.1|22.18|20.07|22.3|20.17|22.17|20.06|0
1664792400000|2022-10-03 10:20:00|22.13|20.03|22.1|19.99|22.18|20.07|21.98|19.89|0
1664792700000|2022-10-03 10:25:00|22.11|20.01|21.84|19.76|22.18|20.07|21.82|19.75|0
1664793000000|2022-10-03 10:30:00|21.86|19.78|21.97|19.88|22.04|19.94|21.84|19.76|0
1664793300000|2022-10-03 10:35:00|21.98|19.89|22.19|20.08|22.19|20.08|21.94|19.85|0
1664793600000|2022-10-03 10:40:00|22.18|20.07|22.14|20.03|22.24|20.12|22.09|19.99|0
1664793900000|2022-10-03 10:45:00|22.17|20.06|21.81|19.73|22.17|20.06|21.81|19.73|0
1664794200000|2022-10-03 10:50:00|21.7|19.63|21.83|19.75|21.98|19.89|21.58|19.53|0
1664794500000|2022-10-03 10:55:00|21.85|19.77|21.47|19.42|21.86|19.77|21.44|19.4|0
1664794800000|2022-10-03 11:00:00|21.46|19.46|21.56|19.51|21.71|19.64|21.39|19.36|0
1664795100000|2022-10-03 11:05:00|21.55|19.5|21.32|19.29|22.3|20.18|21.24|19.21|0
1664795400000|2022-10-03 11:10:00|21.35|19.32|21.22|19.2|21.45|19.41|21.19|19.17|0
1664795700000|2022-10-03 11:15:00|21.23|19.21|21.27|19.24|21.27|19.24|21.09|19.08|0
1664796000000|2022-10-03 11:20:00|21.28|19.26|21.26|19.24|21.38|19.34|21.25|19.22|0
1664796300000|2022-10-03 11:25:00|21.25|19.22|21.24|19.22|21.33|19.3|21.22|19.2|0
1664796600000|2022-10-03 11:30:00|21.21|19.19|21.18|19.16|21.33|19.3|21.1|19.09|0
1664796900000|2022-10-03 11:35:00|21.19|19.18|21.02|19.02|21.21|19.19|20.9|18.91|0
1664797200000|2022-10-03 11:40:00|21.03|19.03|21.11|19.1|21.11|19.1|20.95|18.95|0
1664797500000|2022-10-03 11:45:00|21.12|19.09|21.25|19.23|21.25|19.23|20.94|18.95|0
1664797800000|2022-10-03 11:50:00|21.26|19.24|21.25|19.23|21.37|19.33|21.2|19.18|0
1664798100000|2022-10-03 11:55:00|21.24|19.22|20.65|18.68|21.28|19.26|20.63|18.67|0
1664798400000|2022-10-03 12:00:00|20.66|18.7|20.61|18.65|20.79|18.81|20.41|18.46|0
1664798700000|2022-10-03 12:05:00|20.63|18.66|20.61|18.65|20.76|18.78|20.55|18.59|0
1664799000000|2022-10-03 12:10:00|20.65|18.68|20.81|18.83|20.92|18.92|20.65|18.68|0
1664799300000|2022-10-03 12:15:00|20.82|18.84|20.88|18.89|20.96|18.97|20.74|18.76|0
1664799600000|2022-10-03 12:20:00|20.93|18.94|20.57|18.61|20.95|18.95|20.56|18.6|0
1664799900000|2022-10-03 12:25:00|20.59|18.63|20.6|18.64|20.62|18.66|20.56|18.6|0
1664800200000|2022-10-03 12:30:00|20.59|18.63|20.25|18.32|20.72|18.74|20.13|18.21|0
1664800500000|2022-10-03 12:35:00|20.24|18.31|20.39|18.45|20.46|18.51|20.24|18.31|0
1664800800000|2022-10-03 12:40:00|20.41|18.46|20.14|18.22|20.41|18.46|20.09|18.18|0
1664801100000|2022-10-03 12:45:00|20.12|18.21|19.79|17.9|20.16|18.24|19.78|17.89|0
1664801400000|2022-10-03 12:50:00|19.82|17.94|19.84|17.95|19.84|17.95|19.58|17.71|0
1664801700000|2022-10-03 12:55:00|19.85|17.96|19.86|17.96|20.88|18.89|19.72|17.84|0
1664802000000|2022-10-03 13:00:00|19.87|17.98|19.7|17.82|19.89|17.99|19.68|17.81|0
1664802300000|2022-10-03 13:05:00|19.71|17.84|19.68|17.81|19.81|17.92|19.59|17.73|0
1664802600000|2022-10-03 13:10:00|19.67|17.79|19.45|17.6|19.74|17.86|19.41|17.56|0
1664802900000|2022-10-03 13:15:00|19.44|17.59|19.39|17.54|19.57|17.71|19.3|17.46|0
1664803200000|2022-10-03 13:20:00|19.37|17.53|19.6|17.73|19.62|17.75|19.36|17.51|0
1664803500000|2022-10-03 13:25:00|19.61|17.75|19.83|17.94|19.84|17.95|19.61|17.75|0
1664803800000|2022-10-03 13:30:00|19.86|17.97|20.2|18.28|20.47|18.52|19.64|17.77|0
1664804100000|2022-10-03 13:35:00|20.3|18.36|20.74|18.77|20.74|18.77|20.23|18.31|0
1664804400000|2022-10-03 13:40:00|20.72|18.75|20.43|18.49|21.05|19.04|20.4|18.46|0
1664804700000|2022-10-03 13:45:00|20.45|18.5|19.88|17.99|20.47|18.52|19.73|17.85|0
1664805000000|2022-10-03 13:50:00|19.9|17.98|20.16|18.24|20.46|18.51|19.87|17.98|0
1664805300000|2022-10-03 13:55:00|20.19|18.27|19.93|18.03|20.44|18.5|19.85|17.96|0
1664805600000|2022-10-03 14:00:00|19.98|18.08|18.7|16.92|19.98|18.08|18.53|16.77|0
1664805900000|2022-10-03 14:05:00|18.73|16.94|18.09|16.37|19.44|17.59|17.88|16.17|0
1664806200000|2022-10-03 14:10:00|18.08|16.35|18.2|16.47|18.22|16.48|17.99|16.28|0
1664806500000|2022-10-03 14:15:00|18.17|16.44|18.01|16.3|18.27|16.53|17.87|16.17|0
1664806800000|2022-10-03 14:20:00|17.99|16.27|17.59|15.91|18.01|16.3|17.59|15.91|0
1664807100000|2022-10-03 14:25:00|17.56|15.89|17.5|15.84|17.65|15.96|17.24|15.6|0
1664807400000|2022-10-03 14:30:00|17.42|15.76|17.45|15.79|17.56|15.89|17.31|15.66|0
1664807700000|2022-10-03 14:35:00|17.43|15.77|17.99|16.28|18.1|16.38|17.38|15.72|0
1664808000000|2022-10-03 14:40:00|17.98|16.26|17.82|16.12|18.13|16.4|17.8|16.11|0
1664808300000|2022-10-03 14:45:00|17.83|16.13|17.46|15.8|18.25|16.51|17.4|15.75|0
1664808600000|2022-10-03 14:50:00|17.45|15.78|17.73|16.04|17.86|16.16|17.45|15.78|0
1664808900000|2022-10-03 14:55:00|17.71|16.03|17.94|16.23|17.94|16.23|17.59|15.91|0
1664809200000|2022-10-03 15:00:00|17.91|16.2|17.99|16.28|18.04|16.32|17.81|16.11|0
1664809500000|2022-10-03 15:05:00|17.98|16.27|17.5|15.83|18.05|16.33|17.5|15.83|0
1664809800000|2022-10-03 15:10:00|17.49|15.82|17.53|15.86|17.69|16.01|17.31|15.66|0
1664810100000|2022-10-03 15:15:00|17.54|15.87|17.62|15.94|17.65|15.97|17.39|15.73|0
1664810400000|2022-10-03 15:20:00|17.64|15.96|17.56|15.89|17.73|16.04|17.55|15.88|0
1664810700000|2022-10-03 15:25:00|17.55|15.88|17.99|16.27|18.04|16.32|17.52|15.85|0
1664811000000|2022-10-03 15:30:00|17.92|16.21|18.06|16.34|18.08|16.36|17.85|16.15|0
1664811300000|2022-10-03 15:35:00|18.04|16.32|18.31|16.57|18.52|16.76|18.04|16.32|0
1664811600000|2022-10-03 15:40:00|18.34|16.59|18.61|16.84|18.7|16.92|18.32|16.58|0
1664811900000|2022-10-03 15:45:00|18.62|16.85|18.46|16.7|18.71|16.93|18.41|16.65|0
1664812200000|2022-10-03 15:50:00|18.43|16.68|18.52|16.75|18.52|16.75|18.32|16.57|0
1664812500000|2022-10-03 15:55:00|18.55|16.78|18.65|16.87|18.82|17.03|18.46|16.7|0
1664812800000|2022-10-03 16:00:00|18.63|16.86|18.36|16.61|18.63|16.86|18.3|16.56|0
1664813100000|2022-10-03 16:05:00|18.34|16.6|18.08|16.36|18.46|16.7|18.07|16.35|0
1664813400000|2022-10-03 16:10:00|18.07|16.35|18.17|16.44|18.17|16.44|17.97|16.26|0
1664813700000|2022-10-03 16:15:00|18.15|16.42|18.26|16.53|18.37|16.62|18.11|16.38|0
1664814000000|2022-10-03 16:20:00|18.24|16.5|18.22|16.49|18.58|16.81|18.22|16.49|0
1664814300000|2022-10-03 16:25:00|18.25|16.51|18.65|16.87|18.68|16.9|18.11|16.38|0
1664814600000|2022-10-03 16:30:00|18.66|16.89|18.43|16.68|18.82|17.03|18.43|16.68|0
1664814900000|2022-10-03 16:35:00|18.44|16.66|18.41|16.66|18.7|16.92|18.4|16.65|0
1664815200000|2022-10-03 16:40:00|18.43|16.67|18.43|16.67|18.56|16.79|18.34|16.6|0
1664815500000|2022-10-03 16:45:00|18.41|16.66|18.48|16.72|18.54|16.78|18.37|16.62|0
1664815800000|2022-10-03 16:50:00|18.45|16.7|18.61|16.84|18.8|17.01|18.45|16.7|0
1664816100000|2022-10-03 16:55:00|18.63|16.85|18.32|16.58|18.71|16.93|18.32|16.58|0
1664816400000|2022-10-03 17:00:00|18.34|16.59|18.28|16.54|18.38|16.63|18.18|16.45|0
1664816700000|2022-10-03 17:05:00|18.26|16.52|18.01|16.29|18.35|16.6|17.96|16.25|0
1664817000000|2022-10-03 17:10:00|17.99|16.28|18.09|16.37|18.19|16.46|17.99|16.28|0
1664817300000|2022-10-03 17:15:00|18.07|16.35|18.1|16.38|18.16|16.43|18|16.29|0
1664817600000|2022-10-03 17:20:00|18.11|16.39|17.68|15.99|18.14|16.41|17.57|15.9|0
1664817900000|2022-10-03 17:25:00|17.65|15.97|17.73|16.04|17.79|16.09|17.55|15.88|0
1664818200000|2022-10-03 17:30:00|17.7|16.02|17.33|15.68|17.73|16.04|17.33|15.68|0
1664818500000|2022-10-03 17:35:00|17.36|15.71|17.52|15.85|17.56|15.89|17.36|15.7|0
1664818800000|2022-10-03 17:40:00|17.51|15.84|17.46|15.8|17.52|15.85|17.4|15.74|0
1664819100000|2022-10-03 17:45:00|17.45|15.79|17.34|15.69|17.45|15.79|17.26|15.62|0
1664819400000|2022-10-03 17:50:00|17.37|15.72|17.52|15.85|17.52|15.85|17.35|15.7|0
1664819700000|2022-10-03 17:55:00|17.53|15.86|17.51|15.85|17.58|15.91|17.47|15.81|0
1664820000000|2022-10-03 18:00:00|17.5|15.83|17.28|15.63|17.51|15.85|17.27|15.62|0
1664820300000|2022-10-03 18:05:00|17.27|15.62|17.18|15.55|17.29|15.65|17.04|15.41|0
1664820600000|2022-10-03 18:10:00|17.17|15.53|16.97|15.35|17.18|15.55|16.93|15.32|0
1664820900000|2022-10-03 18:15:00|16.96|15.36|16.9|15.29|17.03|15.41|16.86|15.25|0
1664821200000|2022-10-03 18:20:00|16.89|15.28|16.79|15.19|16.89|15.28|16.69|15.1|0
1664821500000|2022-10-03 18:25:00|16.76|15.17|16.53|14.95|16.87|15.26|16.49|14.92|0
1664821800000|2022-10-03 18:30:00|16.54|14.97|16.51|14.94|16.59|15.01|16.45|14.88|0
1664822100000|2022-10-03 18:35:00|16.53|14.95|16.45|14.88|16.54|14.96|16.42|14.86|0
1664822400000|2022-10-03 18:40:00|16.43|14.87|16.92|15.3|17.47|15.81|16.37|14.81|0
1664822700000|2022-10-03 18:45:00|16.93|15.32|17.14|15.5|17.19|15.55|16.82|15.22|0
1664823000000|2022-10-03 18:50:00|17.12|15.49|16.96|15.35|17.16|15.53|16.94|15.32|0
1664823300000|2022-10-03 18:55:00|16.97|15.36|16.99|15.37|17.01|15.39|16.78|15.18|0
1664823600000|2022-10-03 19:00:00|16.97|15.36|17.08|15.45|17.16|15.52|16.95|15.33|0
1664823900000|2022-10-03 19:05:00|17.06|15.44|16.93|15.32|17.08|15.45|16.87|15.26|0
1664824200000|2022-10-03 19:10:00|16.92|15.31|17.09|15.46|17.18|15.54|16.92|15.31|0
1664824500000|2022-10-03 19:15:00|17.1|15.47|17.26|15.61|17.43|15.77|17.1|15.47|0
1664824800000|2022-10-03 19:20:00|17.27|15.63|17.07|15.44|17.28|15.64|17.07|15.44|0
1664825100000|2022-10-03 19:25:00|17.08|15.46|17.04|15.42|17.08|15.46|16.92|15.31|0
1664825400000|2022-10-03 19:30:00|17.03|15.41|17.2|15.56|17.24|15.6|16.91|15.3|0
1664825700000|2022-10-03 19:35:00|17.21|15.57|17.24|15.6|17.26|15.62|17.07|15.44|0
1664826000000|2022-10-03 19:40:00|17.25|15.61|17.46|15.8|17.52|15.85|17.24|15.59|0
1664826300000|2022-10-03 19:45:00|17.49|15.82|17.54|15.87|17.63|15.95|17.31|15.67|0
1664826600000|2022-10-03 19:50:00|17.5|15.84|17.68|15.99|17.88|16.18|17.5|15.84|0
1664826900000|2022-10-03 19:55:00|17.76|16.07|17.94|16.23|18.1|16.38|17.76|16.07|0
1664827200000|2022-10-03 20:00:00|17.83|16.13|17.56|15.89|17.83|16.13|17.48|15.82|0
1664827500000|2022-10-03 20:05:00|17.55|15.88|17.59|15.91|17.62|15.94|17.48|15.82|0
1664827800000|2022-10-03 20:10:00|17.6|15.93|17.6|15.92|17.63|15.95|17.47|15.8|0
1664828100000|2022-10-03 20:15:00|17.65|15.85|17.69|15.89|17.7|15.9|17.59|15.79|0
1664828400000|2022-10-03 20:20:00|17.67|15.87|17.65|15.85|17.67|15.87|17.63|15.83|0
1664828700000|2022-10-03 20:25:00|17.63|15.83|17.59|15.79|17.67|15.87|17.59|15.79|0
1664829000000|2022-10-03 20:30:00|17.58|15.78|17.59|15.79|17.61|15.81|17.57|15.77|0
1664829300000|2022-10-03 20:35:00|17.58|15.78|17.6|15.8|17.63|15.83|17.55|15.75|0
1664829600000|2022-10-03 20:40:00|17.62|15.82|17.65|15.85|17.65|15.85|17.6|15.8|0
1664829900000|2022-10-03 20:45:00|17.64|15.84|17.66|15.86|17.67|15.87|17.63|15.83|0
1664830200000|2022-10-03 20:50:00|17.68|15.88|17.67|15.87|17.69|15.89|17.66|15.86|0
1664830500000|2022-10-03 20:55:00|17.69|15.89|17.67|15.87|17.7|15.9|17.66|15.86|0
1664830800000|2022-10-03 21:00:00|17.68|15.88|17.69|15.89|17.7|15.9|17.66|15.86|0
1664831100000|2022-10-03 21:05:00|17.7|15.9|17.69|15.89|17.7|15.9|17.68|15.88|0
1664831400000|2022-10-03 21:10:00|17.68|15.88|17.67|15.87|17.68|15.88|17.67|15.87|0
1664831700000|2022-10-03 21:15:00|17.68|15.88|17.67|15.87|17.68|15.88|17.67|15.87|0
1664832000000|2022-10-03 21:20:00|17.68|15.88|17.66|15.86|17.68|15.88|17.65|15.85|0
1664832300000|2022-10-03 21:25:00|17.65|15.85|17.29|15.49|17.65|15.85|17.28|15.48|0
1664832600000|2022-10-03 21:30:00|17.28|15.48|17.27|15.47|17.28|15.48|17.27|15.47|0
1664832900000|2022-10-03 21:35:00|17.28|15.48|17.31|15.51|17.32|15.52|17.28|15.48|0
1664833200000|2022-10-03 21:40:00|17.3|15.5|17.3|15.5|17.32|15.52|17.3|15.5|0
1664833500000|2022-10-03 21:45:00|17.31|15.51|17.27|15.47|17.31|15.51|17.27|15.47|0
1664833800000|2022-10-03 21:50:00|17.28|15.48|17.28|15.48|17.29|15.49|17.27|15.47|0
1664834100000|2022-10-03 21:55:00|17.27|15.47|17.25|15.45|17.29|15.49|17.25|15.45|0
1664834400000|2022-10-03 22:00:00|17.24|15.44|17.12|15.32|17.24|15.44|17.02|15.22|0
1664834700000|2022-10-03 22:05:00|17.13|15.33|17.09|15.29|17.16|15.36|17.08|15.28|0
1664835000000|2022-10-03 22:10:00|17.08|15.28|17.16|15.36|17.16|15.36|17.06|15.26|0
1664835300000|2022-10-03 22:15:00|17.17|15.37|17.25|15.45|17.25|15.45|17.14|15.34|0
1664835600000|2022-10-03 22:20:00|17.26|15.46|17.27|15.47|17.31|15.51|17.24|15.44|0
1664835900000|2022-10-03 22:25:00|17.28|15.48|17.4|15.6|17.42|15.62|17.25|15.45|0
1664836200000|2022-10-03 22:30:00|17.37|15.57|17.64|15.84|17.7|15.9|17.37|15.57|0
1664836500000|2022-10-03 22:35:00|17.62|15.82|17.68|15.88|17.7|15.9|17.57|15.77|0
1664836800000|2022-10-03 22:40:00|17.67|15.87|17.45|15.65|17.67|15.87|17.41|15.61|0
1664837100000|2022-10-03 22:45:00|17.44|15.64|17.53|15.73|17.57|15.77|17.4|15.6|0
1664837400000|2022-10-03 22:50:00|17.55|15.75|17.5|15.7|17.55|15.75|17.5|15.7|0
1664837700000|2022-10-03 22:55:00|17.51|15.71|17.5|15.7|17.52|15.72|17.4|15.6|0
1664838000000|2022-10-03 23:00:00|17.51|15.71|17.32|15.52|17.52|15.72|17.28|15.48|0
1664838300000|2022-10-03 23:05:00|17.3|15.5|17.3|15.5|17.37|15.57|17.28|15.48|0
1664838600000|2022-10-03 23:10:00|17.29|15.49|17.29|15.49|17.38|15.58|17.23|15.43|0
1664838900000|2022-10-03 23:15:00|17.28|15.48|17.11|15.31|17.28|15.48|17.11|15.31|0
1664839200000|2022-10-03 23:20:00|17.12|15.32|17|15.2|17.14|15.34|16.94|15.14|0
1664839500000|2022-10-03 23:25:00|17.01|15.21|16.98|15.18|17.05|15.25|16.95|15.15|0
1664839800000|2022-10-03 23:30:00|16.95|15.15|17.01|15.21|17.03|15.23|16.88|15.08|0
1664840100000|2022-10-03 23:35:00|17.03|15.23|17.06|15.26|17.08|15.28|17|15.2|0
1664840400000|2022-10-03 23:40:00|17.04|15.24|17.04|15.24|17.11|15.31|16.95|15.15|0
1664840700000|2022-10-03 23:45:00|17.05|15.25|16.86|15.06|17.09|15.29|16.85|15.05|0
1664841000000|2022-10-03 23:50:00|16.84|15.04|16.98|15.18|17.02|15.22|16.82|15.02|0
1664841300000|2022-10-03 23:55:00|16.97|15.17|16.85|15.05|16.99|15.19|16.85|15.05|0
1664841600000|2022-10-04 00:00:00|16.84|15.04|16.88|15.08|16.97|15.17|16.84|15.04|0
1664841900000|2022-10-04 00:05:00|16.87|15.07|16.71|14.91|16.88|15.08|16.71|14.91|0
1664842200000|2022-10-04 00:10:00|16.7|14.9|16.6|14.8|16.75|14.95|16.6|14.8|0
1664842500000|2022-10-04 00:15:00|16.55|14.75|16.29|14.49|16.57|14.77|16.14|14.34|0
1664842800000|2022-10-04 00:20:00|16.28|14.48|16.39|14.59|16.43|14.63|16.24|14.44|0
1664843100000|2022-10-04 00:25:00|16.4|14.6|16.36|14.56|16.43|14.63|16.31|14.51|0
1664843400000|2022-10-04 00:30:00|16.35|14.55|16.41|14.61|16.41|14.61|16.34|14.54|0
1664843700000|2022-10-04 00:35:00|16.4|14.6|16.48|14.68|16.5|14.7|16.4|14.6|0
1664844000000|2022-10-04 00:40:00|16.47|14.67|16.52|14.72|16.56|14.76|16.42|14.62|0
1664844300000|2022-10-04 00:45:00|16.53|14.73|16.49|14.69|16.55|14.75|16.46|14.66|0
1664844600000|2022-10-04 00:50:00|16.5|14.7|16.4|14.6|16.53|14.73|16.4|14.6|0
1664844900000|2022-10-04 00:55:00|16.39|14.59|16.3|14.5|16.39|14.59|16.27|14.47|0
1664845200000|2022-10-04 01:00:00|16.31|14.51|16.35|14.55|16.37|14.57|16.31|14.51|0
1664845500000|2022-10-04 01:05:00|16.34|14.54|16.16|14.36|16.36|14.56|15.65|13.85|0
1664845800000|2022-10-04 01:10:00|16.15|14.35|16.3|14.5|16.3|14.5|16.15|14.35|0
1664846100000|2022-10-04 01:15:00|16.29|14.49|16.2|14.4|16.31|14.51|16.17|14.37|0
1664846400000|2022-10-04 01:20:00|16.19|14.39|16.35|14.55|16.35|14.55|16.17|14.37|0
1664846700000|2022-10-04 01:25:00|16.34|14.54|16.24|14.44|16.34|14.54|16.23|14.43|0
1664847000000|2022-10-04 01:30:00|16.25|14.45|16.3|14.5|16.32|14.52|16.12|14.32|0
1664847300000|2022-10-04 01:35:00|16.31|14.51|16.27|14.47|16.31|14.51|16.24|14.44|0
1664847600000|2022-10-04 01:40:00|16.28|14.48|16.29|14.49|16.32|14.52|16.27|14.47|0
1664847900000|2022-10-04 01:45:00|16.28|14.48|16.24|14.44|16.32|14.52|16.23|14.43|0
1664848200000|2022-10-04 01:50:00|16.22|14.42|16.28|14.48|16.33|14.53|16.21|14.41|0
1664848500000|2022-10-04 01:55:00|16.27|14.47|16.45|14.65|16.45|14.65|16.25|14.45|0
1664848800000|2022-10-04 02:00:00|16.46|14.66|16.44|14.64|16.49|14.69|16.38|14.58|0
1664849100000|2022-10-04 02:05:00|16.46|14.66|16.68|14.88|16.68|14.88|16.43|14.63|0
1664849400000|2022-10-04 02:10:00|16.69|14.89|16.62|14.82|16.69|14.89|16.56|14.76|0
1664849700000|2022-10-04 02:15:00|16.63|14.83|16.61|14.81|16.72|14.92|16.58|14.78|0
1664850000000|2022-10-04 02:20:00|16.62|14.82|16.64|14.84|16.67|14.87|16.6|14.8|0
1664850300000|2022-10-04 02:25:00|16.65|14.85|16.51|14.71|16.65|14.85|16.47|14.67|0
1664850600000|2022-10-04 02:30:00|16.5|14.7|16.43|14.63|16.52|14.72|16.43|14.63|0
1664850900000|2022-10-04 02:35:00|16.41|14.61|16.4|14.6|16.45|14.65|16.4|14.6|0
1664851200000|2022-10-04 02:40:00|16.41|14.61|16.39|14.59|16.42|14.62|16.34|14.54|0
1664851500000|2022-10-04 02:45:00|16.38|14.58|16.53|14.73|16.53|14.73|16.38|14.58|0
1664851800000|2022-10-04 02:50:00|16.48|14.68|16.28|14.48|16.48|14.68|16.25|14.45|0
1664852100000|2022-10-04 02:55:00|16.27|14.47|16.23|14.43|16.29|14.49|16.23|14.43|0
1664852400000|2022-10-04 03:00:00|16.22|14.42|16.24|14.44|16.28|14.48|16.22|14.42|0
1664852700000|2022-10-04 03:05:00|16.23|14.43|16.31|14.51|16.33|14.53|16.23|14.43|0
1664853000000|2022-10-04 03:10:00|16.29|14.49|16.24|14.44|16.31|14.51|16.23|14.43|0
1664853300000|2022-10-04 03:15:00|16.23|14.43|16.14|14.34|16.23|14.43|16.14|14.34|0
1664853600000|2022-10-04 03:20:00|16.15|14.35|16.11|14.31|16.2|14.4|16.11|14.31|0
1664853900000|2022-10-04 03:25:00|16.13|14.33|16.13|14.33|16.14|14.34|16.11|14.31|0
1664854200000|2022-10-04 03:30:00|16.11|14.31|15.99|14.19|16.13|14.33|15.99|14.19|0
1664854500000|2022-10-04 03:35:00|16|14.2|15.95|14.15|16.02|14.22|15.91|14.11|0
1664854800000|2022-10-04 03:40:00|15.94|14.14|15.79|13.99|15.97|14.17|15.68|13.88|0
1664855100000|2022-10-04 03:45:00|15.8|14|15.86|14.06|15.89|14.09|15.72|13.92|0
1664855400000|2022-10-04 03:50:00|15.87|14.07|15.73|13.93|15.87|14.07|15.73|13.93|0
1664855700000|2022-10-04 03:55:00|15.72|13.92|15.69|13.89|15.77|13.97|15.67|13.87|0
1664856000000|2022-10-04 04:00:00|15.68|13.88|15.71|13.91|15.72|13.92|15.62|13.82|0
1664856300000|2022-10-04 04:05:00|15.72|13.92|15.79|13.99|15.83|14.03|15.72|13.92|0
1664856600000|2022-10-04 04:10:00|15.78|13.98|15.78|13.98|15.86|14.06|15.78|13.98|0
1664856900000|2022-10-04 04:15:00|15.79|13.99|15.79|13.99|15.82|14.02|15.75|13.95|0
1664857200000|2022-10-04 04:20:00|15.8|14|15.73|13.93|15.82|14.02|15.7|13.9|0
1664857500000|2022-10-04 04:25:00|15.72|13.92|15.73|13.93|15.77|13.97|15.68|13.88|0
1664857800000|2022-10-04 04:30:00|15.7|13.9|15.53|13.73|15.74|13.94|15.5|13.7|0
1664858100000|2022-10-04 04:35:00|15.54|13.74|15.35|13.55|15.55|13.75|15.32|13.52|0
1664858400000|2022-10-04 04:40:00|15.36|13.56|15.44|13.64|15.45|13.65|15.33|13.53|0
1664858700000|2022-10-04 04:45:00|15.47|13.67|15.45|13.65|15.47|13.67|15.41|13.61|0
1664859000000|2022-10-04 04:50:00|15.46|13.66|15.4|13.6|15.48|13.68|15.38|13.58|0
1664859300000|2022-10-04 04:55:00|15.41|13.61|15.52|13.72|15.52|13.72|15.4|13.6|0
1664859600000|2022-10-04 05:00:00|15.53|13.73|15.51|13.71|15.58|13.78|15.47|13.67|0
1664859900000|2022-10-04 05:05:00|15.49|13.69|15.47|13.67|15.55|13.75|15.45|13.65|0
1664860200000|2022-10-04 05:10:00|15.46|13.66|15.34|13.54|15.47|13.67|15.33|13.53|0
1664860500000|2022-10-04 05:15:00|15.35|13.55|15.44|13.64|15.45|13.65|15.31|13.51|0
1664860800000|2022-10-04 05:20:00|15.43|13.63|15.53|13.73|15.55|13.75|15.43|13.63|0
1664861100000|2022-10-04 05:25:00|15.52|13.72|15.55|13.75|15.56|13.76|15.51|13.71|0
1664861400000|2022-10-04 05:30:00|15.54|13.74|15.59|13.79|15.63|13.83|15.51|13.71|0
1664861700000|2022-10-04 05:35:00|15.58|13.78|15.51|13.71|15.59|13.79|15.51|13.71|0
1664862000000|2022-10-04 05:40:00|15.52|13.72|15.42|13.62|15.53|13.73|15.41|13.61|0
1664862300000|2022-10-04 05:45:00|15.41|13.61|15.28|13.48|15.45|13.65|15.28|13.48|0
1664862600000|2022-10-04 05:50:00|15.3|13.5|15.39|13.59|15.41|13.61|15.29|13.49|0
1664862900000|2022-10-04 05:55:00|15.37|13.57|15.4|13.6|15.46|13.66|15.37|13.57|0
1664863200000|2022-10-04 06:00:00|15.37|13.57|15.46|13.66|15.53|13.73|15.37|13.57|0
1664863500000|2022-10-04 06:05:00|15.45|13.65|15.47|13.67|15.51|13.71|15.29|13.49|0
1664863800000|2022-10-04 06:10:00|15.48|13.68|16.15|14.35|16.42|14.62|15.43|13.63|0
1664864100000|2022-10-04 06:15:00|16.16|14.36|16.2|14.4|16.21|14.41|16.07|14.27|0
1664864400000|2022-10-04 06:20:00|16.21|14.41|16.06|14.26|16.26|14.46|16.04|14.24|0
1664864700000|2022-10-04 06:25:00|16.04|14.24|16.05|14.25|16.13|14.33|16.03|14.23|0
1664865000000|2022-10-04 06:30:00|16.07|14.27|15.94|14.14|16.07|14.27|15.85|14.05|0
1664865300000|2022-10-04 06:35:00|15.96|14.16|15.97|14.17|16.05|14.25|15.94|14.14|0
1664865600000|2022-10-04 06:40:00|15.96|14.16|15.94|14.14|16.03|14.23|15.9|14.1|0
1664865900000|2022-10-04 06:45:00|15.97|14.17|15.86|14.06|15.97|14.17|15.8|14|0
1664866200000|2022-10-04 06:50:00|15.87|14.07|15.84|14.04|16|14.2|15.82|14.02|0
1664866500000|2022-10-04 06:55:00|15.82|14.02|15.83|14.03|15.91|14.11|15.79|13.99|0
1664866800000|2022-10-04 07:00:00|15.85|14.05|16|14.2|16.05|14.25|15.83|14.03|0
1664867100000|2022-10-04 07:05:00|15.83|14.32|15.53|14.05|15.88|14.36|15.42|13.95|0
1664867400000|2022-10-04 07:10:00|15.54|14.06|15.49|14.02|15.7|14.2|15.49|14.02|0
1664867700000|2022-10-04 07:15:00|15.48|14.01|15.25|13.8|15.52|14.04|15.25|13.8|0
1664868000000|2022-10-04 07:20:00|15.26|13.81|15.24|13.79|15.3|13.84|15.19|13.74|0
1664868300000|2022-10-04 07:25:00|15.25|13.8|15.43|13.96|15.43|13.96|15.19|13.74|0
1664868600000|2022-10-04 07:30:00|15.44|13.97|15.26|13.8|15.49|14.02|15.21|13.76|0
1664868900000|2022-10-04 07:35:00|15.27|13.82|15.13|13.68|15.27|13.82|15.03|13.6|0
1664869200000|2022-10-04 07:40:00|15.11|13.69|15.24|13.79|15.33|13.87|15.11|13.67|0
1664869500000|2022-10-04 07:45:00|15.23|13.78|15.17|13.72|15.28|13.82|15.05|13.62|0
1664869800000|2022-10-04 07:50:00|15.15|13.71|15.13|13.69|15.17|13.72|15.05|13.62|0
1664870100000|2022-10-04 07:55:00|15.16|13.71|15.12|13.68|15.26|13.81|15.09|13.65|0
1664870400000|2022-10-04 08:00:00|15.08|13.65|15.04|13.61|15.13|13.69|15.02|13.59|0
1664870700000|2022-10-04 08:05:00|15.03|13.6|15.07|13.63|15.09|13.66|15|13.57|0
1664871000000|2022-10-04 08:10:00|15.08|13.64|15.08|13.65|15.1|13.66|15.02|13.59|0
1664871300000|2022-10-04 08:15:00|15.09|13.64|15.12|13.68|15.16|13.72|15.07|13.63|0
1664871600000|2022-10-04 08:20:00|15.14|13.69|15.24|13.79|15.25|13.8|15.09|13.65|0
1664871900000|2022-10-04 08:25:00|15.23|13.78|15.17|13.72|15.29|13.83|15.13|13.69|0
1664872200000|2022-10-04 08:30:00|15.18|13.73|15.1|13.66|15.21|13.76|15.1|13.66|0
1664872500000|2022-10-04 08:35:00|15.11|13.67|15.06|13.63|15.17|13.72|15.05|13.62|0
1664872800000|2022-10-04 08:40:00|15.07|13.62|15.26|13.81|15.27|13.82|14.99|13.56|0
1664873100000|2022-10-04 08:45:00|15.25|13.79|15.11|13.67|15.27|13.82|15.09|13.65|0
1664873400000|2022-10-04 08:50:00|15.1|13.66|15.15|13.71|15.2|13.75|15.07|13.63|0
1664873700000|2022-10-04 08:55:00|15.16|13.72|15.04|13.61|15.21|13.76|15.02|13.59|0
1664874000000|2022-10-04 09:00:00|15.03|13.6|15.11|13.67|15.11|13.67|14.97|13.54|0
1664874300000|2022-10-04 09:05:00|15.1|13.66|15.32|13.86|15.36|13.89|15.05|13.62|0
1664874600000|2022-10-04 09:10:00|15.31|13.85|15.49|14.01|15.51|14.04|15.3|13.84|0
1664874900000|2022-10-04 09:15:00|15.48|14|15.35|13.89|15.5|14.02|15.32|13.86|0
1664875200000|2022-10-04 09:20:00|15.34|13.88|15.28|13.82|15.4|13.93|15.27|13.81|0
1664875500000|2022-10-04 09:25:00|15.27|13.81|15.04|13.61|15.28|13.82|15.02|13.59|0
1664875800000|2022-10-04 09:30:00|15.06|13.63|15.24|13.79|15.4|13.93|15.04|13.61|0
1664876100000|2022-10-04 09:35:00|15.25|13.8|15.13|13.69|15.29|13.83|15.12|13.68|0
1664876400000|2022-10-04 09:40:00|15.17|13.72|15.48|14.01|15.83|14.32|15.05|13.62|0
1664876700000|2022-10-04 09:45:00|15.51|14.03|15.56|14.07|15.64|14.15|15.5|14.03|0
1664877000000|2022-10-04 09:50:00|15.55|14.06|15.38|13.92|15.56|14.07|15.31|13.86|0
1664877300000|2022-10-04 09:55:00|15.36|13.9|15.32|13.86|15.42|13.95|15.25|13.8|0
1664877600000|2022-10-04 10:00:00|15.35|13.89|15.33|13.87|15.42|13.95|15.26|13.81|0
1664877900000|2022-10-04 10:05:00|15.32|13.86|15.26|13.81|15.45|13.98|15.26|13.81|0
1664878200000|2022-10-04 10:10:00|15.28|13.82|15.19|13.74|15.32|13.86|15.06|13.63|0
1664878500000|2022-10-04 10:15:00|15.18|13.73|14.9|13.48|15.2|13.75|14.9|13.48|0
1664878800000|2022-10-04 10:20:00|14.91|13.49|14.91|13.49|15|13.57|14.88|13.47|0
1664879100000|2022-10-04 10:25:00|14.9|13.48|14.87|13.45|14.99|13.56|14.85|13.43|0
1664879400000|2022-10-04 10:30:00|14.86|13.44|14.77|13.36|15.46|13.99|14.72|13.32|0
1664879700000|2022-10-04 10:35:00|14.76|13.35|14.8|13.39|14.86|13.44|14.71|13.31|0
1664880000000|2022-10-04 10:40:00|14.79|13.38|14.74|13.34|14.83|13.42|14.72|13.32|0
1664880300000|2022-10-04 10:45:00|14.75|13.35|14.9|13.48|14.91|13.49|14.75|13.35|0
1664880600000|2022-10-04 10:50:00|14.89|13.47|14.97|13.54|15|13.58|14.86|13.44|0
1664880900000|2022-10-04 10:55:00|14.98|13.55|15.01|13.58|15.06|13.63|14.93|13.51|0
1664881200000|2022-10-04 11:00:00|15.04|13.61|15.13|13.69|15.15|13.71|15.04|13.61|0
1664881500000|2022-10-04 11:05:00|15.14|13.7|15.08|13.65|15.21|13.76|15.05|13.61|0
1664881800000|2022-10-04 11:10:00|15.07|13.63|15.15|13.71|15.19|13.74|15.01|13.58|0
1664882100000|2022-10-04 11:15:00|15.16|13.72|15.08|13.65|15.2|13.75|15.05|13.62|0
1664882400000|2022-10-04 11:20:00|15.07|13.64|15.25|13.8|15.28|13.82|15.07|13.63|0
1664882700000|2022-10-04 11:25:00|15.24|13.79|15.26|13.81|15.3|13.84|15.2|13.75|0
1664883000000|2022-10-04 11:30:00|15.25|13.8|15.09|13.65|15.25|13.8|15.09|13.65|0
1664883300000|2022-10-04 11:35:00|15.08|13.66|15.09|13.66|15.17|13.72|15.02|13.59|0
1664883600000|2022-10-04 11:40:00|15.12|13.68|15.07|13.63|15.18|13.73|15.05|13.61|0
1664883900000|2022-10-04 11:45:00|15.08|13.64|15.22|13.77|15.22|13.77|15.02|13.59|0
1664884200000|2022-10-04 11:50:00|15.19|13.74|15.01|13.58|15.22|13.77|15|13.57|0
1664884500000|2022-10-04 11:55:00|15.02|13.59|15.01|13.58|15.11|13.67|14.97|13.55|0
1664884800000|2022-10-04 12:00:00|15|13.57|14.91|13.49|15.1|13.66|14.91|13.49|0
1664885100000|2022-10-04 12:05:00|14.92|13.5|14.94|13.52|14.99|13.56|14.91|13.49|0
1664885400000|2022-10-04 12:10:00|14.97|13.54|14.97|13.54|15.03|13.59|14.91|13.49|0
1664885700000|2022-10-04 12:15:00|14.95|13.53|14.93|13.51|14.98|13.55|14.89|13.47|0
1664886000000|2022-10-04 12:20:00|14.92|13.5|15.15|13.71|15.28|13.83|14.92|13.5|0
1664886300000|2022-10-04 12:25:00|15.14|13.7|14.43|13.03|15.27|13.81|14.42|13.02|0
1664886600000|2022-10-04 12:30:00|14.42|13.02|14.53|13.13|14.58|13.18|14.4|13|0
1664886900000|2022-10-04 12:35:00|14.54|13.14|14.66|13.26|14.67|13.27|14.42|13.02|0
1664887200000|2022-10-04 12:40:00|14.67|13.27|14.59|13.19|14.67|13.27|14.54|13.14|0
1664887500000|2022-10-04 12:45:00|14.63|13.23|14.7|13.3|14.74|13.33|14.63|13.23|0
1664887800000|2022-10-04 12:50:00|14.68|13.28|14.42|13.02|14.7|13.3|14.42|13.02|0
1664888100000|2022-10-04 12:55:00|14.43|13.03|14.38|12.98|14.57|13.17|14.36|12.96|0
1664888400000|2022-10-04 13:00:00|14.39|12.99|14.43|13.03|14.5|13.1|14.37|12.97|0
1664888700000|2022-10-04 13:05:00|14.46|13.06|14.18|12.78|14.59|13.19|14.17|12.77|0
1664889000000|2022-10-04 13:10:00|14.17|12.77|14.22|12.82|14.27|12.87|14.17|12.77|0
1664889300000|2022-10-04 13:15:00|14.21|12.81|14.05|12.65|14.21|12.81|14.02|12.62|0
1664889600000|2022-10-04 13:20:00|14.06|12.66|14.08|12.68|14.14|12.74|14.03|12.63|0
1664889900000|2022-10-04 13:25:00|14.06|12.66|14.03|12.63|14.24|12.84|14.03|12.63|0
1664890200000|2022-10-04 13:30:00|14.02|12.62|13.56|12.16|14.06|12.66|13.46|12.06|0
1664890500000|2022-10-04 13:35:00|13.52|12.12|13.17|11.77|13.58|12.18|13.17|11.77|0
1664890800000|2022-10-04 13:40:00|13.18|11.78|13.65|12.25|13.94|12.54|13.15|11.75|0
1664891100000|2022-10-04 13:45:00|13.64|12.24|13.34|11.94|13.71|12.31|13.28|11.88|0
1664891400000|2022-10-04 13:50:00|13.32|11.92|13.91|12.51|14.02|12.62|13.31|11.91|0
1664891700000|2022-10-04 13:55:00|13.9|12.5|13.55|12.15|13.97|12.57|13.55|12.15|0
1664892000000|2022-10-04 14:00:00|13.53|12.13|13.2|11.8|13.53|12.13|13.06|11.66|0
1664892300000|2022-10-04 14:05:00|13.22|11.82|13.32|11.92|13.51|12.11|13.19|11.79|0
1664892600000|2022-10-04 14:10:00|13.33|11.93|13.24|11.84|13.36|11.96|13.18|11.78|0
1664892900000|2022-10-04 14:15:00|13.22|11.82|13.29|11.89|13.29|11.89|13.18|11.78|0
1664893200000|2022-10-04 14:20:00|13.3|11.9|13.41|12.01|13.49|12.09|13.28|11.88|0
1664893500000|2022-10-04 14:25:00|13.42|12.02|13.49|12.09|13.5|12.1|13.28|11.88|0
1664893800000|2022-10-04 14:30:00|13.44|12.04|13.23|11.83|13.44|12.04|13.23|11.83|0
1664894100000|2022-10-04 14:35:00|13.21|11.81|13.27|11.87|13.3|11.9|13.18|11.78|0
1664894400000|2022-10-04 14:40:00|13.26|11.86|13.31|11.91|13.38|11.98|13.12|11.72|0
1664894700000|2022-10-04 14:45:00|13.32|11.92|13.32|11.92|13.44|12.04|13.2|11.8|0
1664895000000|2022-10-04 14:50:00|13.31|11.91|13.3|11.9|13.56|12.16|13.25|11.85|0
1664895300000|2022-10-04 14:55:00|13.29|11.89|13.04|11.64|13.31|11.91|12.99|11.59|0
1664895600000|2022-10-04 15:00:00|13.02|11.62|13.61|12.21|13.73|12.33|12.96|11.56|0
1664895900000|2022-10-04 15:05:00|13.62|12.22|13.63|12.23|13.67|12.27|13.49|12.09|0
1664896200000|2022-10-04 15:10:00|13.62|12.22|13.65|12.25|13.86|12.46|13.62|12.22|0
1664896500000|2022-10-04 15:15:00|13.64|12.24|13.58|12.18|13.65|12.25|13.54|12.14|0
1664896800000|2022-10-04 15:20:00|13.59|12.19|13.53|12.13|13.6|12.2|13.49|12.09|0
1664897100000|2022-10-04 15:25:00|13.52|12.12|13.52|12.12|13.58|12.18|13.46|12.06|0
1664897400000|2022-10-04 15:30:00|13.51|12.11|13.69|12.29|13.79|12.39|13.4|12|0
1664897700000|2022-10-04 15:35:00|13.67|12.27|13.57|12.17|13.67|12.27|13.54|12.14|0
1664898000000|2022-10-04 15:40:00|13.56|12.16|13.67|12.27|13.78|12.38|13.52|12.12|0
1664898300000|2022-10-04 15:45:00|13.68|12.28|13.8|12.4|13.87|12.47|13.68|12.28|0
1664898600000|2022-10-04 15:50:00|13.79|12.39|13.77|12.37|13.79|12.39|13.67|12.27|0
1664898900000|2022-10-04 15:55:00|13.76|12.36|13.64|12.24|13.86|12.46|13.64|12.24|0
1664899200000|2022-10-04 16:00:00|13.63|12.23|13.59|12.19|13.66|12.26|13.58|12.18|0
1664899500000|2022-10-04 16:05:00|13.58|12.18|13.7|12.3|13.74|12.34|13.55|12.15|0
1664899800000|2022-10-04 16:10:00|13.71|12.31|13.62|12.22|13.76|12.36|13.58|12.18|0
1664900100000|2022-10-04 16:15:00|13.61|12.21|13.66|12.26|13.67|12.27|13.57|12.17|0
1664900400000|2022-10-04 16:20:00|13.65|12.25|13.71|12.31|13.75|12.35|13.62|12.22|0
1664900700000|2022-10-04 16:25:00|13.72|12.32|13.51|12.11|13.72|12.32|13.39|11.99|0
1664901000000|2022-10-04 16:30:00|13.52|12.12|13.42|12.02|13.54|12.14|13.39|11.99|0
1664901300000|2022-10-04 16:35:00|13.43|12.03|13.47|12.07|13.52|12.12|13.43|12.03|0
1664901600000|2022-10-04 16:40:00|13.48|12.08|13.64|12.24|13.7|12.3|13.48|12.08|0
1664901900000|2022-10-04 16:45:00|13.65|12.25|13.95|12.55|13.98|12.58|13.63|12.23|0
1664902200000|2022-10-04 16:50:00|13.97|12.57|14.01|12.61|14.05|12.65|13.88|12.48|0
1664902500000|2022-10-04 16:55:00|14.04|12.64|13.94|12.54|14.08|12.68|13.89|12.49|0
1664902800000|2022-10-04 17:00:00|13.95|12.55|13.99|12.59|14.12|12.72|13.9|12.5|0
1664903100000|2022-10-04 17:05:00|14|12.6|14.23|12.83|14.27|12.87|14|12.6|0
1664903400000|2022-10-04 17:10:00|14.24|12.84|14.4|13|14.4|13|14.09|12.69|0
1664903700000|2022-10-04 17:15:00|14.41|13.01|14.74|13.34|14.75|13.35|14.4|13|0
1664904000000|2022-10-04 17:20:00|14.75|13.35|14.61|13.21|14.83|13.41|14.53|13.13|0
1664904300000|2022-10-04 17:25:00|14.59|13.19|13.6|12.2|14.59|13.19|13.56|12.16|0
1664904600000|2022-10-04 17:30:00|13.58|12.18|13.57|12.17|13.59|12.19|13.43|12.03|0
1664904900000|2022-10-04 17:35:00|13.59|12.19|13.57|12.17|13.66|12.26|13.51|12.11|0
1664905200000|2022-10-04 17:40:00|13.6|12.2|13.57|12.17|13.62|12.22|13.45|12.05|0
1664905500000|2022-10-04 17:45:00|13.56|12.16|13.38|11.98|13.59|12.19|13.33|11.93|0
1664905800000|2022-10-04 17:50:00|13.39|11.99|13.19|11.79|13.42|12.02|13.1|11.7|0
1664906100000|2022-10-04 17:55:00|13.18|11.78|13.19|11.79|13.19|11.79|13.03|11.63|0
1664906400000|2022-10-04 18:00:00|13.17|11.77|13.17|11.77|13.2|11.8|13.05|11.65|0
1664906700000|2022-10-04 18:05:00|13.16|11.76|13.13|11.73|13.22|11.82|13.07|11.67|0
1664907000000|2022-10-04 18:10:00|13.12|11.72|13.24|11.84|13.28|11.88|13.07|11.67|0
1664907300000|2022-10-04 18:15:00|13.23|11.83|13.28|11.88|13.3|11.9|13.12|11.72|0
1664907600000|2022-10-04 18:20:00|13.29|11.89|13.14|11.74|13.31|11.91|13.13|11.73|0
1664907900000|2022-10-04 18:25:00|13.15|11.75|13.48|12.08|13.48|12.08|13.12|11.72|0
1664908200000|2022-10-04 18:30:00|13.46|12.06|13.26|11.86|13.51|12.11|13.15|11.75|0
1664908500000|2022-10-04 18:35:00|13.28|11.88|13.28|11.88|13.39|11.99|13.24|11.84|0
1664908800000|2022-10-04 18:40:00|13.29|11.89|13.19|11.79|13.31|11.91|13.19|11.79|0
1664909100000|2022-10-04 18:45:00|13.21|11.81|12.94|11.54|13.22|11.82|12.9|11.5|0
1664909400000|2022-10-04 18:50:00|12.93|11.53|12.82|11.42|12.93|11.53|12.77|11.37|0
1664909700000|2022-10-04 18:55:00|12.83|11.43|12.85|11.45|12.86|11.46|12.73|11.33|0
1664910000000|2022-10-04 19:00:00|12.86|11.46|12.94|11.54|13.02|11.62|12.81|11.41|0
1664910300000|2022-10-04 19:05:00|12.96|11.56|13.15|11.75|13.17|11.77|12.95|11.55|0
1664910600000|2022-10-04 19:10:00|13.18|11.78|13.22|11.82|13.49|12.09|13.18|11.78|0
1664910900000|2022-10-04 19:15:00|13.23|11.83|13.22|11.82|13.27|11.87|13.1|11.7|0
1664911200000|2022-10-04 19:20:00|13.21|11.81|13.11|11.71|13.37|11.97|13.11|11.71|0
1664911500000|2022-10-04 19:25:00|13.13|11.73|13.04|11.64|13.18|11.78|12.95|11.55|0
1664911800000|2022-10-04 19:30:00|13.07|11.67|13.18|11.78|13.23|11.83|13.05|11.65|0
1664912100000|2022-10-04 19:35:00|13.15|11.75|12.89|11.49|13.23|11.83|12.78|11.38|0
1664912400000|2022-10-04 19:40:00|12.86|11.46|12.97|11.57|13.03|11.63|12.86|11.46|0
1664912700000|2022-10-04 19:45:00|12.96|11.56|12.94|11.54|13.02|11.62|12.86|11.46|0
1664913000000|2022-10-04 19:50:00|12.86|11.46|12.62|11.22|12.9|11.5|12.62|11.22|0
1664913300000|2022-10-04 19:55:00|12.61|11.21|13.56|12.16|13.83|12.43|12.61|11.21|0
1664913600000|2022-10-04 20:00:00|13.54|12.14|13.43|12.03|13.62|12.22|13.35|11.95|0
1664913900000|2022-10-04 20:05:00|13.41|12.01|13.5|12.1|13.5|12.1|13.38|11.98|0
1664914200000|2022-10-04 20:10:00|13.49|12.09|13.6|12.2|13.61|12.21|13.46|12.06|0
1664914500000|2022-10-04 20:15:00|13.78|11.98|13.81|12.01|13.81|12.01|13.75|11.95|0
1664914800000|2022-10-04 20:20:00|13.82|12.02|13.81|12.01|13.85|12.05|13.8|12|0
1664915100000|2022-10-04 20:25:00|13.8|12|13.77|11.97|13.82|12.02|13.74|11.94|0
1664915400000|2022-10-04 20:30:00|13.75|11.95|13.75|11.95|13.79|11.99|13.72|11.92|0
1664915700000|2022-10-04 20:35:00|13.76|11.96|13.73|11.93|13.77|11.97|13.72|11.92|0
1664916000000|2022-10-04 20:40:00|13.74|11.94|13.76|11.96|13.77|11.97|13.72|11.92|0
1664916300000|2022-10-04 20:45:00|13.77|11.97|13.8|12|13.81|12.01|13.75|11.95|0
1664916600000|2022-10-04 20:50:00|13.79|11.99|13.74|11.94|13.79|11.99|13.7|11.9|0
1664916900000|2022-10-04 20:55:00|13.75|11.95|13.74|11.94|13.76|11.96|13.67|11.87|0
1664917200000|2022-10-04 21:00:00|13.73|11.93|13.74|11.94|13.78|11.98|13.72|11.92|0
1664917500000|2022-10-04 21:05:00|13.76|11.96|13.74|11.94|13.76|11.96|13.72|11.92|0
1664917800000|2022-10-04 21:10:00|13.72|11.92|13.75|11.95|13.75|11.95|13.71|11.91|0
1664918100000|2022-10-04 21:15:00|13.74|11.94|13.75|11.95|13.77|11.97|13.73|11.93|0
1664918400000|2022-10-04 21:20:00|13.73|11.93|13.73|11.93|13.76|11.96|13.73|11.93|0
1664918700000|2022-10-04 21:25:00|13.72|11.92|13.77|11.97|13.77|11.97|13.71|11.91|0
1664919000000|2022-10-04 21:30:00|13.74|11.94|13.75|11.95|13.75|11.95|13.74|11.94|0
1664919300000|2022-10-04 21:35:00|13.74|11.94|13.75|11.95|13.76|11.96|13.74|11.94|0
1664919600000|2022-10-04 21:40:00|13.74|11.94|13.74|11.94|13.74|11.94|13.73|11.93|0
1664919900000|2022-10-04 21:45:00|13.75|11.95|13.73|11.93|13.75|11.95|13.73|11.93|0
1664920200000|2022-10-04 21:50:00|13.75|11.95|13.75|11.95|13.76|11.96|13.73|11.93|0
1664920500000|2022-10-04 21:55:00|13.74|11.94|13.74|11.94|13.75|11.95|13.74|11.94|0
1664920800000|2022-10-04 22:00:00|13.79|11.99|13.93|12.13|14|12.2|13.75|11.95|0
1664921100000|2022-10-04 22:05:00|13.92|12.12|13.96|12.16|14.03|12.23|13.92|12.12|0
1664921400000|2022-10-04 22:10:00|13.95|12.15|13.88|12.08|13.96|12.16|13.88|12.08|0
1664921700000|2022-10-04 22:15:00|13.89|12.09|13.86|12.06|13.89|12.09|13.85|12.05|0
1664922000000|2022-10-04 22:20:00|13.87|12.07|13.88|12.08|13.94|12.14|13.86|12.06|0
1664922300000|2022-10-04 22:25:00|13.89|12.09|13.96|12.16|13.96|12.16|13.89|12.09|0
1664922600000|2022-10-04 22:30:00|13.95|12.15|14.02|12.22|14.04|12.24|13.95|12.15|0
1664922900000|2022-10-04 22:35:00|14.01|12.21|14|12.2|14.04|12.24|14|12.2|0
1664923200000|2022-10-04 22:40:00|13.99|12.19|13.98|12.18|14|12.2|13.95|12.15|0
1664923500000|2022-10-04 22:45:00|13.97|12.17|14.03|12.23|14.04|12.24|13.92|12.12|0
1664923800000|2022-10-04 22:50:00|14.04|12.24|13.99|12.19|14.04|12.24|13.97|12.17|0
1664924100000|2022-10-04 22:55:00|13.98|12.18|13.95|12.15|14.01|12.21|13.93|12.13|0
1664924400000|2022-10-04 23:00:00|14|12.2|14.02|12.22|14.03|12.23|13.97|12.17|0
1664924700000|2022-10-04 23:05:00|14.03|12.23|13.99|12.19|14.11|12.31|13.99|12.19|0
1664925000000|2022-10-04 23:10:00|13.98|12.18|13.94|12.14|14.02|12.22|13.93|12.13|0
1664925300000|2022-10-04 23:15:00|13.95|12.15|13.99|12.19|13.99|12.19|13.95|12.15|0
1664925600000|2022-10-04 23:20:00|13.98|12.18|13.98|12.18|14.01|12.21|13.96|12.16|0
1664925900000|2022-10-04 23:25:00|13.97|12.17|14.11|12.31|14.11|12.31|13.96|12.16|0
1664926200000|2022-10-04 23:30:00|14.1|12.3|13.97|12.17|14.1|12.3|13.96|12.16|0
1664926500000|2022-10-04 23:35:00|13.96|12.16|13.96|12.16|14|12.2|13.94|12.14|0
1664926800000|2022-10-04 23:40:00|13.97|12.17|13.98|12.18|13.98|12.18|13.94|12.14|0
1664927100000|2022-10-04 23:45:00|14|12.2|13.97|12.17|14.01|12.21|13.97|12.17|0
1664927400000|2022-10-04 23:50:00|13.98|12.18|14|12.2|14.04|12.24|13.97|12.17|0
1664927700000|2022-10-04 23:55:00|13.99|12.19|13.97|12.17|14|12.2|13.97|12.17|0
1664928000000|2022-10-05 00:00:00|13.98|12.18|14.06|12.26|14.13|12.33|13.98|12.18|0
1664928300000|2022-10-05 00:05:00|14.05|12.25|14.18|12.38|14.2|12.4|14.03|12.23|0
1664928600000|2022-10-05 00:10:00|14.19|12.39|14.13|12.33|14.19|12.39|14.11|12.31|0
1664928900000|2022-10-05 00:15:00|14.14|12.34|14|12.2|14.16|12.36|13.93|12.13|0
1664929200000|2022-10-05 00:20:00|13.99|12.19|14.05|12.25|14.06|12.26|13.99|12.19|0
1664929500000|2022-10-05 00:25:00|14.06|12.26|14.05|12.25|14.06|12.26|14.02|12.22|0
1664929800000|2022-10-05 00:30:00|14.06|12.26|14.03|12.23|14.06|12.26|13.99|12.19|0
1664930100000|2022-10-05 00:35:00|14.05|12.25|13.99|12.19|14.06|12.26|13.99|12.19|0
1664930400000|2022-10-05 00:40:00|13.98|12.18|14.02|12.22|14.04|12.24|13.92|12.12|0
1664930700000|2022-10-05 00:45:00|14.01|12.21|14.19|12.39|14.19|12.39|13.97|12.17|0
1664931000000|2022-10-05 00:50:00|14.18|12.38|14.19|12.39|14.26|12.46|14.16|12.36|0
1664931300000|2022-10-05 00:55:00|14.2|12.4|14.13|12.33|14.26|12.46|14.13|12.33|0
1664931600000|2022-10-05 01:00:00|14.17|12.37|14.11|12.31|14.17|12.37|14.1|12.3|0
1664931900000|2022-10-05 01:05:00|14.09|12.29|13.93|12.13|14.11|12.31|13.92|12.12|0
1664932200000|2022-10-05 01:10:00|13.95|12.15|13.88|12.08|13.95|12.15|13.88|12.08|0
1664932500000|2022-10-05 01:15:00|13.87|12.07|14.06|12.26|14.11|12.31|13.87|12.07|0
1664932800000|2022-10-05 01:20:00|14.05|12.25|13.99|12.19|14.06|12.26|13.92|12.12|0
1664933100000|2022-10-05 01:25:00|14|12.2|13.94|12.14|14.07|12.27|13.91|12.11|0
1664933400000|2022-10-05 01:30:00|13.95|12.15|14.19|12.39|14.21|12.41|13.94|12.14|0
1664933700000|2022-10-05 01:35:00|14.18|12.38|14.24|12.44|14.24|12.44|14.11|12.31|0
1664934000000|2022-10-05 01:40:00|14.33|12.53|14.26|12.46|14.44|12.64|14.26|12.46|0
1664934300000|2022-10-05 01:45:00|14.27|12.47|14.33|12.53|14.33|12.53|14.26|12.46|0
1664934600000|2022-10-05 01:50:00|14.32|12.52|14.38|12.58|14.38|12.58|14.24|12.44|0
1664934900000|2022-10-05 01:55:00|14.37|12.57|14.31|12.51|14.38|12.58|14.27|12.47|0
1664935200000|2022-10-05 02:00:00|14.3|12.5|14.18|12.38|14.3|12.5|14.13|12.33|0
1664935500000|2022-10-05 02:05:00|14.19|12.39|14.29|12.49|14.33|12.53|14.16|12.36|0
1664935800000|2022-10-05 02:10:00|14.3|12.5|14.29|12.49|14.34|12.54|14.25|12.45|0
1664936100000|2022-10-05 02:15:00|14.31|12.51|14.2|12.4|14.32|12.52|14.2|12.4|0
1664936400000|2022-10-05 02:20:00|14.22|12.42|14.17|12.37|14.24|12.44|14.16|12.36|0
1664936700000|2022-10-05 02:25:00|14.15|12.35|14.14|12.34|14.16|12.36|14.05|12.25|0
1664937000000|2022-10-05 02:30:00|14.15|12.35|14.29|12.49|14.31|12.51|14.12|12.32|0
1664937300000|2022-10-05 02:35:00|14.3|12.5|14.27|12.47|14.3|12.5|14.23|12.43|0
1664937600000|2022-10-05 02:40:00|14.29|12.49|14.32|12.52|14.37|12.57|14.27|12.47|0
1664937900000|2022-10-05 02:45:00|14.33|12.53|14.27|12.47|14.41|12.61|14.25|12.45|0
1664938200000|2022-10-05 02:50:00|14.28|12.48|14.2|12.4|14.28|12.48|14.17|12.37|0
1664938500000|2022-10-05 02:55:00|14.21|12.41|14.25|12.45|14.29|12.49|14.2|12.4|0
1664938800000|2022-10-05 03:00:00|14.24|12.44|14.24|12.44|14.28|12.48|14.22|12.42|0
1664939100000|2022-10-05 03:05:00|14.23|12.43|14.25|12.45|14.31|12.51|14.22|12.42|0
1664939400000|2022-10-05 03:10:00|14.24|12.44|14.2|12.4|14.24|12.44|14.18|12.38|0
1664939700000|2022-10-05 03:15:00|14.19|12.39|14.19|12.39|14.2|12.4|14.18|12.38|0
1664940000000|2022-10-05 03:20:00|14.2|12.4|14.15|12.35|14.21|12.41|14.15|12.35|0
1664940300000|2022-10-05 03:25:00|14.16|12.36|14.16|12.36|14.18|12.38|14.15|12.35|0
1664940600000|2022-10-05 03:30:00|14.17|12.37|14.23|12.43|14.25|12.45|14.14|12.34|0
1664940900000|2022-10-05 03:35:00|14.24|12.44|14.19|12.39|14.25|12.45|14.18|12.38|0
1664941200000|2022-10-05 03:40:00|14.2|12.4|14.17|12.37|14.2|12.4|14.16|12.36|0
1664941500000|2022-10-05 03:45:00|14.16|12.36|14.15|12.35|14.18|12.38|14.14|12.34|0
1664941800000|2022-10-05 03:50:00|14.16|12.36|14.19|12.39|14.19|12.39|14.14|12.34|0
1664942100000|2022-10-05 03:55:00|14.18|12.38|14.16|12.36|14.2|12.4|14.16|12.36|0
1664942400000|2022-10-05 04:00:00|14.17|12.37|14.19|12.39|14.24|12.44|14.16|12.36|0
1664942700000|2022-10-05 04:05:00|14.18|12.38|14.19|12.39|14.26|12.46|14.18|12.38|0
1664943000000|2022-10-05 04:10:00|14.2|12.4|14.23|12.43|14.24|12.44|14.16|12.36|0
1664943300000|2022-10-05 04:15:00|14.22|12.42|14.26|12.46|14.28|12.48|14.22|12.42|0
1664943600000|2022-10-05 04:20:00|14.27|12.47|14.31|12.51|14.32|12.52|14.25|12.45|0
1664943900000|2022-10-05 04:25:00|14.3|12.5|14.27|12.47|14.31|12.51|14.27|12.47|0
1664944200000|2022-10-05 04:30:00|14.26|12.46|14.22|12.42|14.27|12.47|14.19|12.39|0
1664944500000|2022-10-05 04:35:00|14.21|12.41|14.25|12.45|14.25|12.45|14.19|12.39|0
1664944800000|2022-10-05 04:40:00|14.24|12.44|14.24|12.44|14.27|12.47|14.22|12.42|0
1664945100000|2022-10-05 04:45:00|14.25|12.45|14.2|12.4|14.25|12.45|14.2|12.4|0
1664945400000|2022-10-05 04:50:00|14.21|12.41|14.25|12.45|14.27|12.47|14.19|12.39|0
1664945700000|2022-10-05 04:55:00|14.26|12.46|14.27|12.47|14.3|12.5|14.25|12.45|0
1664946000000|2022-10-05 05:00:00|14.28|12.48|14.19|12.39|14.28|12.48|14.19|12.39|0
1664946300000|2022-10-05 05:05:00|14.2|12.4|14.2|12.4|14.2|12.4|14.15|12.35|0
1664946600000|2022-10-05 05:10:00|14.19|12.39|14.19|12.39|14.26|12.46|14.18|12.38|0
1664946900000|2022-10-05 05:15:00|14.2|12.4|14.13|12.33|14.2|12.4|14.11|12.31|0
1664947200000|2022-10-05 05:20:00|14.14|12.34|14.16|12.36|14.17|12.37|14.12|12.32|0
1664947500000|2022-10-05 05:25:00|14.15|12.35|14.15|12.35|14.16|12.36|14.11|12.31|0
1664947800000|2022-10-05 05:30:00|14.14|12.34|14.11|12.31|14.15|12.35|14.11|12.31|0
1664948100000|2022-10-05 05:35:00|14.1|12.3|14.08|12.28|14.1|12.3|14.07|12.27|0
1664948400000|2022-10-05 05:40:00|14.09|12.29|14.05|12.25|14.1|12.3|14.05|12.25|0
1664948700000|2022-10-05 05:45:00|14.06|12.26|14.1|12.3|14.14|12.34|14.05|12.25|0
1664949000000|2022-10-05 05:50:00|14.11|12.31|14.1|12.3|14.14|12.34|14.1|12.3|0
1664949300000|2022-10-05 05:55:00|14.09|12.29|14.06|12.26|14.09|12.29|14.03|12.23|0
1664949600000|2022-10-05 06:00:00|14.05|12.25|14.07|12.27|14.08|12.28|14.02|12.22|0
1664949900000|2022-10-05 06:05:00|14.09|12.29|14.1|12.3|14.15|12.35|14.06|12.26|0
1664950200000|2022-10-05 06:10:00|14.09|12.29|14.21|12.41|14.21|12.41|14.09|12.29|0
1664950500000|2022-10-05 06:15:00|14.19|12.39|14.18|12.38|14.24|12.44|14.15|12.35|0
1664950800000|2022-10-05 06:20:00|14.17|12.37|14.19|12.39|14.22|12.42|14.15|12.35|0
1664951100000|2022-10-05 06:25:00|14.2|12.4|14.17|12.37|14.23|12.43|14.13|12.33|0
1664951400000|2022-10-05 06:30:00|14.18|12.38|14.1|12.3|14.19|12.39|14.09|12.29|0
1664951700000|2022-10-05 06:35:00|14.09|12.29|14.06|12.26|14.1|12.3|14.03|12.23|0
1664952000000|2022-10-05 06:40:00|14.05|12.25|13.88|12.08|14.09|12.29|13.59|11.79|0
1664952300000|2022-10-05 06:45:00|13.89|12.09|13.93|12.13|13.95|12.15|13.89|12.09|0
1664952600000|2022-10-05 06:50:00|13.94|12.14|13.95|12.15|13.96|12.16|13.93|12.13|0
1664952900000|2022-10-05 06:55:00|13.96|12.16|14.07|12.27|14.11|12.31|13.93|12.13|0
1664953200000|2022-10-05 07:00:00|14.06|12.26|14.02|12.22|14.2|12.4|13.99|12.19|0
1664953500000|2022-10-05 07:05:00|14.03|12.23|13.99|12.59|14.03|12.6|13.76|12.23|0
1664953800000|2022-10-05 07:10:00|13.97|12.57|13.93|12.53|13.99|12.59|13.79|12.39|0
1664954100000|2022-10-05 07:15:00|13.92|12.52|13.98|12.58|13.99|12.59|13.86|12.46|0
1664954400000|2022-10-05 07:20:00|14|12.6|14.12|12.72|14.14|12.74|13.92|12.52|0
1664954700000|2022-10-05 07:25:00|14.13|12.73|14.1|12.7|14.14|12.74|14|12.6|0
1664955000000|2022-10-05 07:30:00|14.12|12.72|13.87|12.47|14.12|12.72|13.77|12.37|0
1664955300000|2022-10-05 07:35:00|13.86|12.46|13.83|12.43|13.87|12.47|13.7|12.3|0
1664955600000|2022-10-05 07:40:00|13.8|12.4|13.82|12.42|13.9|12.5|13.72|12.32|0
1664955900000|2022-10-05 07:45:00|13.81|12.41|13.77|12.37|13.88|12.48|13.76|12.36|0
1664956200000|2022-10-05 07:50:00|13.78|12.38|13.92|12.52|13.93|12.53|13.75|12.35|0
1664956500000|2022-10-05 07:55:00|13.91|12.51|14.1|12.7|14.12|12.72|13.91|12.51|0
1664956800000|2022-10-05 08:00:00|14.09|12.69|14.04|12.64|14.12|12.72|13.98|12.58|0
1664957100000|2022-10-05 08:05:00|14.05|12.65|14.12|12.72|14.13|12.73|14.03|12.63|0
1664957400000|2022-10-05 08:10:00|14.13|12.73|14.21|12.81|14.26|12.86|14.12|12.72|0
1664957700000|2022-10-05 08:15:00|14.22|12.82|14.35|12.95|14.36|12.96|14.13|12.73|0
1664958000000|2022-10-05 08:20:00|14.36|12.96|14.56|13.16|14.56|13.16|14.33|12.93|0
1664958300000|2022-10-05 08:25:00|14.55|13.15|14.48|13.08|14.56|13.16|14.46|13.06|0
1664958600000|2022-10-05 08:30:00|14.51|13.11|14.35|12.95|14.61|13.21|14.27|12.87|0
1664958900000|2022-10-05 08:35:00|14.36|12.96|14.24|12.84|14.36|12.96|14.19|12.79|0
1664959200000|2022-10-05 08:40:00|14.23|12.83|14.26|12.86|14.34|12.94|14.21|12.81|0
1664959500000|2022-10-05 08:45:00|14.25|12.85|14.12|12.72|14.32|12.92|14.12|12.72|0
1664959800000|2022-10-05 08:50:00|14.1|12.7|14.13|12.73|14.19|12.79|14.04|12.64|0
1664960100000|2022-10-05 08:55:00|14.12|12.72|14.17|12.77|14.2|12.8|14.1|12.7|0
1664960400000|2022-10-05 09:00:00|14.16|12.76|14.25|12.85|14.35|12.95|14.16|12.76|0
1664960700000|2022-10-05 09:05:00|14.24|12.84|14.29|12.89|14.38|12.98|14.21|12.81|0
1664961000000|2022-10-05 09:10:00|14.3|12.9|14.22|12.82|14.31|12.91|14.16|12.76|0
1664961300000|2022-10-05 09:15:00|14.2|12.8|14.2|12.8|14.24|12.84|14.1|12.7|0
1664961600000|2022-10-05 09:20:00|14.21|12.81|14.19|12.79|14.29|12.89|14.13|12.73|0
1664961900000|2022-10-05 09:25:00|14.18|12.78|14.11|12.71|14.28|12.88|13.76|12.36|0
1664962200000|2022-10-05 09:30:00|14.1|12.7|14.15|12.75|14.17|12.77|14.07|12.67|0
1664962500000|2022-10-05 09:35:00|14.12|12.72|14.25|12.85|14.26|12.86|14.12|12.72|0
1664962800000|2022-10-05 09:40:00|14.27|12.87|14.37|12.97|14.38|12.98|14.24|12.84|0
1664963100000|2022-10-05 09:45:00|14.36|12.96|14.44|13.04|14.46|13.06|14.33|12.93|0
1664963400000|2022-10-05 09:50:00|14.46|13.06|14.56|13.16|14.56|13.16|14.41|13.01|0
1664963700000|2022-10-05 09:55:00|14.57|13.17|14.46|13.06|14.59|13.19|14.46|13.06|0
1664964000000|2022-10-05 10:00:00|14.45|13.05|14.27|12.87|14.48|13.08|14.26|12.86|0
1664964300000|2022-10-05 10:05:00|14.26|12.86|14.32|12.92|14.35|12.95|14.25|12.85|0
1664964600000|2022-10-05 10:10:00|14.33|12.93|14.34|12.94|14.37|12.97|14.3|12.9|0
1664964900000|2022-10-05 10:15:00|14.31|12.91|14.44|13.04|14.45|13.05|14.3|12.9|0
1664965200000|2022-10-05 10:20:00|14.45|13.05|14.31|12.91|14.46|13.06|14.29|12.89|0
1664965500000|2022-10-05 10:25:00|14.32|12.92|14.17|12.77|14.34|12.94|14.17|12.77|0
1664965800000|2022-10-05 10:30:00|14.16|12.76|14.13|12.73|14.16|12.76|14.03|12.63|0
1664966100000|2022-10-05 10:35:00|14.11|12.71|14.13|12.73|14.22|12.82|14.07|12.67|0
1664966400000|2022-10-05 10:40:00|14.15|12.75|14.05|12.65|14.16|12.76|13.99|12.59|0
1664966700000|2022-10-05 10:45:00|14.06|12.66|14.09|12.69|14.12|12.72|14.03|12.63|0
1664967000000|2022-10-05 10:50:00|14.07|12.67|14.01|12.61|14.09|12.69|13.97|12.57|0
1664967300000|2022-10-05 10:55:00|14|12.6|13.93|12.53|14.02|12.62|13.93|12.53|0
1664967600000|2022-10-05 11:00:00|13.95|12.55|13.96|12.56|13.99|12.59|13.92|12.52|0
1664967900000|2022-10-05 11:05:00|13.97|12.57|14.01|12.61|14.04|12.64|13.95|12.55|0
1664968200000|2022-10-05 11:10:00|14.02|12.62|14.15|12.75|14.23|12.83|14.02|12.62|0
1664968500000|2022-10-05 11:15:00|14.16|12.76|14.19|12.79|14.22|12.82|14.06|12.66|0
1664968800000|2022-10-05 11:20:00|14.21|12.81|14.26|12.86|14.31|12.91|14.19|12.79|0
1664969100000|2022-10-05 11:25:00|14.25|12.85|14.09|12.69|14.25|12.85|14.09|12.69|0
1664969400000|2022-10-05 11:30:00|14.1|12.7|14.12|12.72|14.17|12.77|13.91|12.51|0
1664969700000|2022-10-05 11:35:00|14.14|12.74|14.32|12.92|14.32|12.92|14.13|12.73|0
1664970000000|2022-10-05 11:40:00|14.31|12.91|14.29|12.89|14.35|12.95|14.19|12.79|0
1664970300000|2022-10-05 11:45:00|14.27|12.87|14.32|12.92|14.32|12.92|14.19|12.79|0
1664970600000|2022-10-05 11:50:00|14.29|12.89|14.15|12.75|14.33|12.93|14.12|12.72|0
1664970900000|2022-10-05 11:55:00|14.17|12.77|14.11|12.71|14.25|12.85|14.06|12.66|0
1664971200000|2022-10-05 12:00:00|14.12|12.72|14.11|12.71|14.13|12.73|14.07|12.67|0
1664971500000|2022-10-05 12:05:00|14.1|12.7|14.22|12.82|14.25|12.85|14.08|12.68|0
1664971800000|2022-10-05 12:10:00|14.23|12.83|14.03|12.63|14.26|12.86|14.03|12.63|0
1664972100000|2022-10-05 12:15:00|14.11|12.71|14.12|12.72|14.26|12.86|14.01|12.61|0
1664972400000|2022-10-05 12:20:00|14.13|12.73|14.32|12.92|14.34|12.94|14.13|12.73|0
1664972700000|2022-10-05 12:25:00|14.31|12.91|14.22|12.82|14.4|13|14.22|12.82|0
1664973000000|2022-10-05 12:30:00|14.23|12.83|14.14|12.74|14.31|12.91|14.08|12.68|0
1664973300000|2022-10-05 12:35:00|14.16|12.76|13.99|12.59|14.21|12.81|13.91|12.51|0
1664973600000|2022-10-05 12:40:00|13.98|12.58|14.07|12.67|14.13|12.73|13.95|12.55|0
1664973900000|2022-10-05 12:45:00|14.09|12.69|14.09|12.69|14.13|12.73|14.06|12.66|0
1664974200000|2022-10-05 12:50:00|14.1|12.7|14.1|12.7|14.12|12.72|14.05|12.65|0
1664974500000|2022-10-05 12:55:00|14.11|12.71|14.15|12.75|14.28|12.88|14.1|12.7|0
1664974800000|2022-10-05 13:00:00|14.16|12.76|14.04|12.64|14.18|12.78|14.04|12.64|0
1664975100000|2022-10-05 13:05:00|14.03|12.63|14.37|12.97|14.39|12.99|14.03|12.63|0
1664975400000|2022-10-05 13:10:00|14.38|12.98|14.49|13.09|14.49|13.09|14.32|12.92|0
1664975700000|2022-10-05 13:15:00|14.48|13.08|14.41|13.01|14.49|13.09|14.36|12.96|0
1664976000000|2022-10-05 13:20:00|14.4|13|14.39|12.99|14.42|13.02|14.35|12.95|0
1664976300000|2022-10-05 13:25:00|14.4|13|14.41|13.01|14.46|13.06|14.37|12.97|0
1664976600000|2022-10-05 13:30:00|14.4|13|13.91|12.51|14.42|13.02|13.82|12.42|0
1664976900000|2022-10-05 13:35:00|13.87|12.47|14.15|12.75|14.22|12.82|13.65|12.25|0
1664977200000|2022-10-05 13:40:00|14.16|12.76|14.27|12.87|14.34|12.94|14|12.6|0
1664977500000|2022-10-05 13:45:00|14.32|12.92|13.97|12.57|14.65|13.25|13.83|12.43|0
1664977800000|2022-10-05 13:50:00|14.02|12.62|14.19|12.79|14.23|12.83|13.88|12.48|0
1664978100000|2022-10-05 13:55:00|14.17|12.77|14.04|12.64|14.17|12.77|13.93|12.53|0
1664978400000|2022-10-05 14:00:00|14.21|12.81|14.94|13.52|15.06|13.63|14.1|12.7|0
1664978700000|2022-10-05 14:05:00|14.96|13.53|14.94|13.52|15.1|13.66|14.61|13.21|0
1664979000000|2022-10-05 14:10:00|14.95|13.49|14.82|13.41|14.97|13.54|14.59|13.19|0
1664979300000|2022-10-05 14:15:00|14.92|13.5|15.1|13.66|15.19|13.74|14.85|13.44|0
1664979600000|2022-10-05 14:20:00|15.12|13.68|15.11|13.67|15.18|13.73|14.79|13.38|0
1664979900000|2022-10-05 14:25:00|15.14|13.7|15.18|13.73|15.22|13.77|14.96|13.54|0
1664980200000|2022-10-05 14:30:00|15.22|13.77|15.17|13.72|15.28|13.83|14.88|13.47|0
1664980500000|2022-10-05 14:35:00|15.14|13.7|14.86|13.44|15.19|13.74|14.83|13.42|0
1664980800000|2022-10-05 14:40:00|14.88|13.46|14.72|13.31|15|13.57|14.64|13.24|0
1664981100000|2022-10-05 14:45:00|14.7|13.3|14.88|13.46|14.88|13.46|14.63|13.23|0
1664981400000|2022-10-05 14:50:00|14.87|13.45|14.84|13.43|15.09|13.65|14.81|13.4|0
1664981700000|2022-10-05 14:55:00|14.83|13.42|15.06|13.63|15.14|13.69|14.81|13.4|0
1664982000000|2022-10-05 15:00:00|15.11|13.67|14.74|13.34|15.11|13.67|14.68|13.28|0
1664982300000|2022-10-05 15:05:00|14.76|13.35|14.88|13.47|15|13.57|14.73|13.33|0
1664982600000|2022-10-05 15:10:00|14.89|13.48|14.72|13.32|15.01|13.58|14.69|13.29|0
1664982900000|2022-10-05 15:15:00|14.71|13.31|14.5|13.1|14.83|13.42|14.5|13.1|0
1664983200000|2022-10-05 15:20:00|14.49|13.09|14.43|13.03|14.63|13.23|14.43|13.03|0
1664983500000|2022-10-05 15:25:00|14.45|13.05|14.33|12.93|14.8|13.39|14.25|12.85|0
1664983800000|2022-10-05 15:30:00|14.35|12.95|14.31|12.91|14.45|13.05|14.27|12.87|0
1664984100000|2022-10-05 15:35:00|14.32|12.92|13.98|12.58|14.33|12.93|13.96|12.56|0
1664984400000|2022-10-05 15:40:00|13.97|12.57|14.1|12.7|14.12|12.72|13.96|12.56|0
1664984700000|2022-10-05 15:45:00|14.11|12.71|14.25|12.85|14.26|12.86|14.02|12.62|0
1664985000000|2022-10-05 15:50:00|14.24|12.84|14.13|12.73|14.31|12.91|14.06|12.66|0
1664985300000|2022-10-05 15:55:00|14.12|12.72|14.11|12.71|14.19|12.79|14.04|12.64|0
1664985600000|2022-10-05 16:00:00|14.08|12.68|14.3|12.9|14.44|13.04|14.08|12.68|0
1664985900000|2022-10-05 16:05:00|14.29|12.89|13.77|12.37|14.29|12.89|13.69|12.29|0
1664986200000|2022-10-05 16:10:00|13.78|12.38|13.57|12.17|13.8|12.4|13.41|12.01|0
1664986500000|2022-10-05 16:15:00|13.55|12.15|13.32|11.92|13.56|12.16|13.21|11.81|0
1664986800000|2022-10-05 16:20:00|13.31|11.91|13.58|12.18|14.13|12.73|13.3|11.9|0
1664987100000|2022-10-05 16:25:00|13.57|12.17|13.72|12.32|13.78|12.38|13.57|12.17|0
1664987400000|2022-10-05 16:30:00|13.74|12.34|13.77|12.37|13.8|12.4|13.63|12.23|0
1664987700000|2022-10-05 16:35:00|13.76|12.36|13.67|12.27|13.82|12.42|13.66|12.26|0
1664988000000|2022-10-05 16:40:00|13.68|12.28|13.57|12.17|13.77|12.37|13.57|12.17|0
1664988300000|2022-10-05 16:45:00|13.59|12.19|13.15|11.75|13.64|12.24|13.15|11.75|0
1664988600000|2022-10-05 16:50:00|13.16|11.76|13.17|11.77|13.29|11.89|13.1|11.7|0
1664988900000|2022-10-05 16:55:00|13.16|11.76|13.39|11.99|13.4|12|13.16|11.76|0
1664989200000|2022-10-05 17:00:00|13.38|11.98|13.26|11.86|13.42|12.02|13.23|11.83|0
1664989500000|2022-10-05 17:05:00|13.27|11.87|13.14|11.74|13.27|11.87|12.96|11.56|0
1664989800000|2022-10-05 17:10:00|13.12|11.72|12.96|11.56|13.12|11.72|12.96|11.56|0
1664990100000|2022-10-05 17:15:00|12.94|11.54|12.73|11.33|12.99|11.59|12.73|11.33|0
1664990400000|2022-10-05 17:20:00|12.71|11.31|12.73|11.33|12.73|11.33|12.48|11.08|0
1664990700000|2022-10-05 17:25:00|12.75|11.35|12.81|11.41|12.85|11.45|12.71|11.31|0
1664991000000|2022-10-05 17:30:00|12.82|11.42|13.47|12.07|13.48|12.08|12.82|11.42|0
1664991300000|2022-10-05 17:35:00|13.48|12.08|13.18|11.78|13.51|12.11|13.18|11.78|0
1664991600000|2022-10-05 17:40:00|13.19|11.79|13.23|11.83|13.38|11.98|13.19|11.79|0
1664991900000|2022-10-05 17:45:00|13.21|11.81|13.1|11.7|13.31|11.91|13.04|11.64|0
1664992200000|2022-10-05 17:50:00|13.09|11.69|13.27|11.87|13.33|11.93|13.07|11.67|0
1664992500000|2022-10-05 17:55:00|13.26|11.86|13.49|12.09|13.51|12.11|13.22|11.82|0
1664992800000|2022-10-05 18:00:00|13.51|12.11|13.33|11.93|13.55|12.15|13.26|11.86|0
1664993100000|2022-10-05 18:05:00|13.3|11.9|13.33|11.93|13.37|11.97|13.2|11.8|0
1664993400000|2022-10-05 18:10:00|13.35|11.95|13.18|11.78|13.35|11.95|13.09|11.69|0
1664993700000|2022-10-05 18:15:00|13.2|11.8|12.98|11.58|13.24|11.84|12.94|11.54|0
1664994000000|2022-10-05 18:20:00|12.99|11.59|13.02|11.62|13.1|11.7|12.99|11.59|0
1664994300000|2022-10-05 18:25:00|13.04|11.64|13.04|11.64|13.22|11.82|12.96|11.56|0
1664994600000|2022-10-05 18:30:00|13.01|11.61|13.2|11.8|13.22|11.82|12.96|11.56|0
1664994900000|2022-10-05 18:35:00|13.19|11.79|13.28|11.88|13.33|11.93|12.92|11.52|0
1664995200000|2022-10-05 18:40:00|13.26|11.86|13.24|11.84|13.35|11.95|13.22|11.82|0
1664995500000|2022-10-05 18:45:00|13.25|11.85|13.26|11.86|13.29|11.89|13.13|11.73|0
1664995800000|2022-10-05 18:50:00|13.25|11.85|13.17|11.77|13.35|11.95|13.09|11.69|0
1664996100000|2022-10-05 18:55:00|13.18|11.78|13.05|11.65|13.2|11.8|13.05|11.65|0
1664996400000|2022-10-05 19:00:00|13.03|11.63|12.78|11.38|13.03|11.63|12.7|11.3|0
1664996700000|2022-10-05 19:05:00|12.75|11.35|12.86|11.46|13.29|11.89|12.72|11.32|0
1664997000000|2022-10-05 19:10:00|12.87|11.47|12.54|11.14|13.09|11.69|12.54|11.14|0
1664997300000|2022-10-05 19:15:00|12.53|11.13|12.44|11.04|12.6|11.2|12.34|10.94|0
1664997600000|2022-10-05 19:20:00|12.45|11.05|12.5|11.1|12.61|11.21|12.42|11.02|0
1664997900000|2022-10-05 19:25:00|12.53|11.13|12.67|11.27|12.69|11.29|12.5|11.1|0
1664998200000|2022-10-05 19:30:00|12.69|11.29|12.66|11.26|12.69|11.29|12.54|11.14|0
1664998500000|2022-10-05 19:35:00|12.67|11.27|12.73|11.33|12.78|11.38|12.57|11.17|0
1664998800000|2022-10-05 19:40:00|12.75|11.35|12.7|11.3|12.83|11.43|12.69|11.29|0
1664999100000|2022-10-05 19:45:00|12.73|11.33|12.86|11.46|12.89|11.49|12.63|11.23|0
1664999400000|2022-10-05 19:50:00|12.89|11.49|14.19|11.07|14.28|12.01|12.89|11.07|0
1664999700000|2022-10-05 19:55:00|14.18|11.06|14.08|10.96|14.32|11.2|13.99|10.87|0
1665000000000|2022-10-05 20:00:00|13.97|10.85|12.9|11.5|13.97|11.5|12.8|10.56|0
1665000300000|2022-10-05 20:05:00|12.89|11.49|12.83|11.43|12.89|11.49|12.81|11.41|0
1665000600000|2022-10-05 20:10:00|12.82|11.42|12.68|11.28|12.87|11.47|12.68|11.28|0
1665000900000|2022-10-05 20:15:00|12.88|11.08|12.91|11.11|12.91|11.11|12.86|11.06|0
1665001200000|2022-10-05 20:20:00|12.92|11.12|13|11.2|13|11.2|12.89|11.09|0
1665001500000|2022-10-05 20:25:00|13.02|11.22|13.1|11.3|13.12|11.32|13.01|11.21|0
1665001800000|2022-10-05 20:30:00|13.09|11.29|13.06|11.26|13.09|11.29|13.02|11.22|0
1665002100000|2022-10-05 20:35:00|13.07|11.27|13.06|11.26|13.13|11.33|13.05|11.25|0
1665002400000|2022-10-05 20:40:00|13.07|11.27|13.1|11.3|13.12|11.32|13.07|11.27|0
1665002700000|2022-10-05 20:45:00|13.09|11.29|13.12|11.32|13.12|11.32|13.06|11.26|0
1665003000000|2022-10-05 20:50:00|13.13|11.33|13.15|11.35|13.15|11.35|13.11|11.31|0
1665003300000|2022-10-05 20:55:00|13.14|11.34|13.13|11.33|13.15|11.35|13.11|11.31|0
1665003600000|2022-10-05 21:00:00|13.12|11.32|13.13|11.33|13.14|11.34|13.12|11.32|0
1665003900000|2022-10-05 21:05:00|13.14|11.34|13.14|11.34|13.14|11.34|13.13|11.33|0
1665004200000|2022-10-05 21:10:00|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1665004500000|2022-10-05 21:15:00|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1665004800000|2022-10-05 21:20:00|13.14|11.34|13.14|11.34|13.14|11.34|13.13|11.33|0
1665005100000|2022-10-05 21:25:00|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1665005400000|2022-10-05 21:30:00|13.14|11.34|13.18|11.38|13.2|11.4|13.14|11.34|0
1665005700000|2022-10-05 21:35:00|13.19|11.39|13.2|11.4|13.21|11.41|13.16|11.36|0
1665006000000|2022-10-05 21:40:00|13.19|11.39|13.2|11.4|13.21|11.41|13.19|11.39|0
1665006600000|2022-10-05 21:50:00|13.19|11.39|13.17|11.37|13.2|11.4|13.17|11.37|0
1665006900000|2022-10-05 21:55:00|13.16|11.36|13.16|11.36|13.16|11.36|13.14|11.34|0
1665007200000|2022-10-05 22:00:00|13.12|11.32|13.21|11.41|13.25|11.45|13.12|11.32|0
1665007500000|2022-10-05 22:05:00|13.22|11.42|13.24|11.44|13.25|11.45|13.2|11.4|0
1665007800000|2022-10-05 22:10:00|13.25|11.45|13.21|11.41|13.27|11.47|13.17|11.37|0
1665008100000|2022-10-05 22:15:00|13.2|11.4|13.08|11.28|13.2|11.4|13.05|11.25|0
1665008400000|2022-10-05 22:20:00|13.07|11.27|13.08|11.28|13.16|11.36|13.06|11.26|0
1665008700000|2022-10-05 22:25:00|13.09|11.29|13.11|11.31|13.15|11.35|13.09|11.29|0
1665009000000|2022-10-05 22:30:00|13.12|11.32|13.12|11.32|13.16|11.36|13.1|11.3|0
1665009300000|2022-10-05 22:35:00|13.11|11.31|12.98|11.18|13.12|11.32|12.97|11.17|0
1665009600000|2022-10-05 22:40:00|12.97|11.17|13|11.2|13.01|11.21|12.96|11.16|0
1665009900000|2022-10-05 22:45:00|12.99|11.19|12.97|11.17|13.01|11.21|12.97|11.17|0
1665010200000|2022-10-05 22:50:00|12.96|11.16|12.92|11.12|13.02|11.22|12.9|11.1|0
1665010500000|2022-10-05 22:55:00|12.91|11.11|12.93|11.13|12.96|11.16|12.89|11.09|0
1665010800000|2022-10-05 23:00:00|12.9|11.1|13|11.2|13|11.2|12.9|11.1|0
1665011100000|2022-10-05 23:05:00|12.99|11.19|13|11.2|13.02|11.22|12.97|11.17|0
1665011400000|2022-10-05 23:10:00|12.99|11.19|12.93|11.13|12.99|11.19|12.91|11.11|0
1665011700000|2022-10-05 23:15:00|12.94|11.14|12.87|11.07|12.94|11.14|12.82|11.02|0
1665012000000|2022-10-05 23:20:00|12.86|11.06|12.82|11.02|12.88|11.08|12.81|11.01|0
1665012300000|2022-10-05 23:25:00|12.83|11.03|12.87|11.07|12.89|11.09|12.8|11|0
1665012600000|2022-10-05 23:30:00|12.88|11.08|12.83|11.03|12.89|11.09|12.83|11.03|0
1665012900000|2022-10-05 23:35:00|12.84|11.04|12.79|10.99|12.84|11.04|12.79|10.99|0
1665013200000|2022-10-05 23:40:00|12.8|11|12.73|10.93|12.82|11.02|12.73|10.93|0
1665013500000|2022-10-05 23:45:00|12.72|10.92|12.66|10.86|12.72|10.92|12.65|10.85|0
1665013800000|2022-10-05 23:50:00|12.65|10.85|12.52|10.72|12.68|10.88|12.48|10.68|0
1665014100000|2022-10-05 23:55:00|12.53|10.73|12.49|10.69|12.54|10.74|12.46|10.66|0
1665014400000|2022-10-06 00:00:00|12.47|10.67|12.49|10.69|12.56|10.76|12.47|10.67|0
1665014700000|2022-10-06 00:05:00|12.48|10.68|12.54|10.74|12.59|10.79|12.48|10.68|0
1665015000000|2022-10-06 00:10:00|12.55|10.75|12.36|10.56|12.55|10.75|12.29|10.49|0
1665015300000|2022-10-06 00:15:00|12.35|10.55|12.21|10.41|12.37|10.57|12.21|10.41|0
1665015600000|2022-10-06 00:20:00|12.22|10.42|12.03|10.23|12.27|10.47|11.98|10.18|0
1665015900000|2022-10-06 00:25:00|12.02|10.22|11.96|10.16|12.05|10.25|11.94|10.14|0
1665016200000|2022-10-06 00:30:00|11.95|10.15|12.03|10.23|12.03|10.23|11.93|10.13|0
1665016500000|2022-10-06 00:35:00|12.05|10.25|12.03|10.23|12.08|10.28|12.01|10.21|0
1665016800000|2022-10-06 00:40:00|12.02|10.22|11.99|10.19|12.04|10.24|11.95|10.15|0
1665017100000|2022-10-06 00:45:00|11.98|10.18|11.96|10.16|11.98|10.18|11.94|10.14|0
1665017400000|2022-10-06 00:50:00|11.97|10.17|12.03|10.23|12.04|10.24|11.97|10.17|0
1665017700000|2022-10-06 00:55:00|12.04|10.24|12.09|10.29|12.11|10.31|12.03|10.23|0
1665018000000|2022-10-06 01:00:00|12.1|10.3|12.09|10.29|12.16|10.36|12.08|10.28|0
1665018300000|2022-10-06 01:05:00|12.1|10.3|12.09|10.29|12.12|10.32|12.02|10.22|0
1665018600000|2022-10-06 01:10:00|12.1|10.3|12.22|10.42|12.23|10.43|12.1|10.3|0
1665018900000|2022-10-06 01:15:00|12.23|10.43|12.07|10.27|12.23|10.43|12.07|10.27|0
1665019200000|2022-10-06 01:20:00|12.08|10.28|12.31|10.51|12.31|10.51|12.08|10.28|0
1665019500000|2022-10-06 01:25:00|12.3|10.5|12.31|10.51|12.34|10.54|12.24|10.44|0
1665019800000|2022-10-06 01:30:00|12.32|10.52|12.24|10.44|12.41|10.61|12.24|10.44|0
1665020100000|2022-10-06 01:35:00|12.23|10.43|12.26|10.46|12.34|10.54|12.22|10.42|0
1665020400000|2022-10-06 01:40:00|12.27|10.47|12.25|10.45|12.36|10.56|12.25|10.45|0
1665020700000|2022-10-06 01:45:00|12.26|10.46|12.2|10.4|12.27|10.47|12.15|10.35|0
1665021000000|2022-10-06 01:50:00|12.19|10.39|12.14|10.34|12.19|10.39|12.02|10.22|0
1665021300000|2022-10-06 01:55:00|12.13|10.33|12.19|10.39|12.2|10.4|12.1|10.3|0
1665021600000|2022-10-06 02:00:00|12.2|10.4|12.12|10.32|12.2|10.4|12.11|10.31|0
1665021900000|2022-10-06 02:05:00|12.11|10.31|12.22|10.42|12.23|10.43|12.09|10.29|0
1665022200000|2022-10-06 02:10:00|12.21|10.41|12.25|10.45|12.29|10.49|12.19|10.39|0
1665022500000|2022-10-06 02:15:00|12.24|10.44|12.22|10.42|12.29|10.49|12.2|10.4|0
1665022800000|2022-10-06 02:20:00|12.21|10.41|12.29|10.49|12.29|10.49|12.17|10.37|0
1665023100000|2022-10-06 02:25:00|12.28|10.48|12.24|10.44|12.29|10.49|12.21|10.41|0
1665023400000|2022-10-06 02:30:00|12.23|10.43|12.19|10.39|12.29|10.49|12.16|10.36|0
1665023700000|2022-10-06 02:35:00|12.18|10.38|12.21|10.41|12.24|10.44|12.17|10.37|0
1665024000000|2022-10-06 02:40:00|12.2|10.4|12.21|10.41|12.22|10.42|12.15|10.35|0
1665024300000|2022-10-06 02:45:00|12.2|10.4|12.15|10.35|12.2|10.4|12.13|10.33|0
1665024600000|2022-10-06 02:50:00|12.16|10.36|12.12|10.32|12.19|10.39|12.12|10.32|0
1665024900000|2022-10-06 02:55:00|12.13|10.33|12.14|10.34|12.16|10.36|12.07|10.27|0
1665025200000|2022-10-06 03:00:00|12.12|10.32|12.07|10.27|12.13|10.33|12.03|10.23|0
1665025500000|2022-10-06 03:05:00|12.09|10.29|12.09|10.29|12.11|10.31|12.05|10.25|0
1665025800000|2022-10-06 03:10:00|12.08|10.28|12|10.2|12.11|10.31|12|10.2|0
1665026100000|2022-10-06 03:15:00|12.01|10.21|11.98|10.18|12.02|10.22|11.97|10.17|0
1665026400000|2022-10-06 03:20:00|11.99|10.19|12.01|10.21|12.03|10.23|11.98|10.18|0
1665026700000|2022-10-06 03:25:00|12|10.2|11.95|10.15|12|10.2|11.91|10.11|0
1665027000000|2022-10-06 03:30:00|11.96|10.16|12.04|10.24|12.04|10.24|11.94|10.14|0
1665027300000|2022-10-06 03:35:00|12.03|10.23|12.08|10.28|12.08|10.28|12.02|10.22|0
1665027600000|2022-10-06 03:40:00|12.07|10.27|12.09|10.29|12.09|10.29|12.06|10.26|0
1665027900000|2022-10-06 03:45:00|12.08|10.28|12.12|10.32|12.12|10.32|12.08|10.28|0
1665028200000|2022-10-06 03:50:00|12.13|10.33|12.11|10.31|12.16|10.36|12.1|10.3|0
1665028500000|2022-10-06 03:55:00|12.1|10.3|12.12|10.32|12.12|10.32|12.08|10.28|0
1665028800000|2022-10-06 04:00:00|12.11|10.31|12.14|10.34|12.18|10.38|12.11|10.31|0
1665029100000|2022-10-06 04:05:00|12.15|10.35|12.15|10.35|12.18|10.38|12.14|10.34|0
1665029400000|2022-10-06 04:10:00|12.16|10.36|12.16|10.36|12.16|10.36|12.1|10.3|0
1665029700000|2022-10-06 04:15:00|12.15|10.35|12.13|10.33|12.23|10.43|12.11|10.31|0
1665030000000|2022-10-06 04:20:00|12.12|10.32|12.1|10.3|12.13|10.33|12.07|10.27|0
1665030300000|2022-10-06 04:25:00|12.11|10.31|12.14|10.34|12.21|10.41|12.09|10.29|0
1665030600000|2022-10-06 04:30:00|12.18|10.38|12.16|10.36|12.19|10.39|12.14|10.34|0
1665030900000|2022-10-06 04:35:00|12.15|10.35|12.18|10.38|12.18|10.38|12.12|10.32|0
1665031200000|2022-10-06 04:40:00|12.17|10.37|12.13|10.33|12.18|10.38|12.13|10.33|0
1665031500000|2022-10-06 04:45:00|12.14|10.34|12.08|10.28|12.14|10.34|12.08|10.28|0
1665031800000|2022-10-06 04:50:00|12.09|10.29|12.06|10.26|12.09|10.29|12.04|10.24|0
1665032100000|2022-10-06 04:55:00|12.07|10.27|12.04|10.24|12.09|10.29|12.04|10.24|0
1665032400000|2022-10-06 05:00:00|12.03|10.23|12.07|10.27|12.09|10.29|12.02|10.22|0
1665032700000|2022-10-06 05:05:00|12.06|10.26|12.2|10.4|12.34|10.54|12.05|10.25|0
1665033000000|2022-10-06 05:10:00|12.19|10.39|12.15|10.35|12.22|10.42|12.12|10.32|0
1665033300000|2022-10-06 05:15:00|12.16|10.36|12.18|10.38|12.2|10.4|12.14|10.34|0
1665033600000|2022-10-06 05:20:00|12.19|10.39|12.17|10.37|12.22|10.42|12.16|10.36|0
1665033900000|2022-10-06 05:25:00|12.16|10.36|12.09|10.29|12.18|10.38|12.09|10.29|0
1665034200000|2022-10-06 05:30:00|12.11|10.31|12.06|10.26|12.11|10.31|12.04|10.24|0
1665034500000|2022-10-06 05:35:00|12.07|10.27|12.06|10.26|12.08|10.28|12.03|10.23|0
1665034800000|2022-10-06 05:40:00|12.04|10.24|12.11|10.31|12.12|10.32|12.04|10.24|0
1665035100000|2022-10-06 05:45:00|12.1|10.3|12.1|10.3|12.1|10.3|12.06|10.26|0
1665035400000|2022-10-06 05:50:00|12.09|10.29|12.08|10.28|12.1|10.3|12.06|10.26|0
1665035700000|2022-10-06 05:55:00|12.09|10.29|12.07|10.27|12.1|10.3|12.05|10.25|0
1665036000000|2022-10-06 06:00:00|12.09|10.29|12.33|10.53|12.34|10.54|12.09|10.29|0
1665036300000|2022-10-06 06:05:00|12.34|10.54|12.3|10.5|12.44|10.64|12.29|10.49|0
1665036600000|2022-10-06 06:10:00|12.29|10.49|12.39|10.59|12.46|10.66|12.29|10.49|0
1665036900000|2022-10-06 06:15:00|12.4|10.6|12.56|10.76|12.58|10.78|12.4|10.6|0
1665037200000|2022-10-06 06:20:00|12.54|10.74|12.6|10.8|12.61|10.81|12.45|10.65|0
1665037500000|2022-10-06 06:25:00|12.61|10.81|12.69|10.89|12.7|10.9|12.59|10.79|0
1665037800000|2022-10-06 06:30:00|12.7|10.9|12.54|10.74|12.7|10.9|12.54|10.74|0
1665038100000|2022-10-06 06:35:00|12.55|10.75|12.67|10.87|12.67|10.87|12.54|10.74|0
1665038400000|2022-10-06 06:40:00|12.66|10.86|12.54|10.74|12.68|10.88|12.5|10.7|0
1665038700000|2022-10-06 06:45:00|12.55|10.75|12.54|10.74|12.58|10.78|12.52|10.72|0
1665039000000|2022-10-06 06:50:00|12.55|10.75|12.63|10.83|12.67|10.87|12.55|10.75|0
1665039300000|2022-10-06 06:55:00|12.64|10.84|13.05|11.25|13.07|11.27|12.6|10.8|0
1665039600000|2022-10-06 07:00:00|13.04|11.24|13.04|11.24|13.19|11.39|12.94|11.14|0
1665039900000|2022-10-06 07:05:00|12.84|11.44|12.73|11.33|12.91|11.51|12.7|11.3|0
1665040200000|2022-10-06 07:10:00|12.72|11.32|12.56|11.16|12.75|11.35|12.54|11.14|0
1665040500000|2022-10-06 07:15:00|12.54|11.14|12.57|11.17|12.58|11.18|12.46|11.06|0
1665040800000|2022-10-06 07:20:00|12.58|11.18|12.85|11.45|12.89|11.49|12.58|11.18|0
1665041100000|2022-10-06 07:25:00|12.84|11.44|12.54|11.14|12.9|11.5|12.53|11.13|0
1665041400000|2022-10-06 07:30:00|12.55|11.15|12.67|11.27|12.77|11.37|12.52|11.12|0
1665041700000|2022-10-06 07:35:00|12.68|11.28|12.78|11.38|12.83|11.43|12.64|11.24|0
1665042000000|2022-10-06 07:40:00|12.8|11.4|12.8|11.4|12.82|11.42|12.68|11.28|0
1665042300000|2022-10-06 07:45:00|12.83|11.43|12.84|11.44|13.08|11.68|12.83|11.43|0
1665042600000|2022-10-06 07:50:00|12.82|11.42|12.78|11.38|12.9|11.5|12.78|11.38|0
1665042900000|2022-10-06 07:55:00|12.76|11.36|12.78|11.38|12.84|11.44|12.67|11.27|0
1665043200000|2022-10-06 08:00:00|12.87|11.47|12.78|11.38|12.89|11.49|12.76|11.36|0
1665043500000|2022-10-06 08:05:00|12.79|11.39|12.83|11.43|12.84|11.44|12.63|11.23|0
1665043800000|2022-10-06 08:10:00|12.85|11.45|13.04|11.64|13.09|11.69|12.84|11.44|0
1665044100000|2022-10-06 08:15:00|13.05|11.65|12.95|11.55|13.05|11.65|12.51|11.11|0
1665044400000|2022-10-06 08:20:00|12.92|11.52|13.23|11.83|13.23|11.83|12.92|11.52|0
1665044700000|2022-10-06 08:25:00|13.22|11.82|13.17|11.77|13.23|11.83|13.15|11.75|0
1665045000000|2022-10-06 08:30:00|13.14|11.74|13.14|11.74|13.21|11.81|13.09|11.69|0
1665045300000|2022-10-06 08:35:00|13.13|11.73|13.15|11.75|13.18|11.78|13.05|11.65|0
1665045600000|2022-10-06 08:40:00|13.16|11.76|13.03|11.63|13.27|11.87|12.92|11.52|0
1665045900000|2022-10-06 08:45:00|13.04|11.64|12.96|11.56|13.07|11.67|12.89|11.49|0
1665046200000|2022-10-06 08:50:00|12.97|11.57|12.92|11.52|13.06|11.66|12.9|11.5|0
1665046500000|2022-10-06 08:55:00|12.91|11.51|12.94|11.54|13.04|11.64|12.91|11.51|0
1665046800000|2022-10-06 09:00:00|12.93|11.53|13.06|11.66|13.15|11.75|12.93|11.53|0
1665047100000|2022-10-06 09:05:00|13.07|11.67|12.91|11.51|13.07|11.67|12.87|11.47|0
1665047400000|2022-10-06 09:10:00|12.9|11.5|12.98|11.58|13.02|11.62|12.89|11.49|0
1665047700000|2022-10-06 09:15:00|13|11.6|13.03|11.63|13.11|11.71|13|11.6|0
1665048000000|2022-10-06 09:20:00|13.05|11.65|12.98|11.58|13.06|11.66|12.96|11.56|0
1665048300000|2022-10-06 09:25:00|13|11.6|13|11.6|13.03|11.63|12.96|11.56|0
1665048600000|2022-10-06 09:30:00|13.01|11.61|13.02|11.62|13.03|11.63|12.96|11.56|0
1665048900000|2022-10-06 09:35:00|13.01|11.61|13.07|11.67|13.12|11.72|13.01|11.61|0
1665049200000|2022-10-06 09:40:00|13.08|11.68|13.1|11.7|13.12|11.72|13.03|11.63|0
1665049500000|2022-10-06 09:45:00|13.11|11.71|13.16|11.76|13.22|11.82|13.09|11.69|0
1665049800000|2022-10-06 09:50:00|13.17|11.77|13.25|11.85|13.29|11.89|13.17|11.77|0
1665050100000|2022-10-06 09:55:00|13.26|11.86|13.39|11.99|13.41|12.01|13.24|11.84|0
1665050400000|2022-10-06 10:00:00|13.38|11.98|13.02|11.62|13.48|12.08|13.02|11.62|0
1665050700000|2022-10-06 10:05:00|13.03|11.63|13.17|11.77|13.21|11.81|12.99|11.59|0
1665051000000|2022-10-06 10:10:00|13.18|11.78|13.03|11.63|13.2|11.8|12.99|11.59|0
1665051300000|2022-10-06 10:15:00|13.02|11.62|13.07|11.67|13.1|11.7|13|11.6|0
1665051600000|2022-10-06 10:20:00|13.08|11.68|13.03|11.63|13.08|11.68|12.99|11.59|0
1665051900000|2022-10-06 10:25:00|13.04|11.64|13.08|11.68|13.18|11.78|13.01|11.61|0
1665052200000|2022-10-06 10:30:00|13.07|11.67|12.95|11.55|13.11|11.71|12.95|11.55|0
1665052500000|2022-10-06 10:35:00|12.93|11.53|13.01|11.61|13.04|11.64|12.91|11.51|0
1665052800000|2022-10-06 10:40:00|13|11.6|13.04|11.64|13.1|11.7|13|11.6|0
1665053100000|2022-10-06 10:45:00|13.05|11.65|13.03|11.63|13.1|11.7|13.03|11.63|0
1665053400000|2022-10-06 10:50:00|13.05|11.65|13.04|11.64|13.09|11.69|13.04|11.64|0
1665053700000|2022-10-06 10:55:00|13.05|11.65|13.01|11.61|13.1|11.7|12.99|11.59|0
1665054000000|2022-10-06 11:00:00|13|11.6|12.7|11.3|13.02|11.62|12.69|11.29|0
1665054300000|2022-10-06 11:05:00|12.71|11.31|12.78|11.38|12.78|11.38|12.68|11.28|0
1665054600000|2022-10-06 11:10:00|12.77|11.37|12.8|11.4|12.84|11.44|12.73|11.33|0
1665054900000|2022-10-06 11:15:00|12.81|11.41|12.93|11.53|12.95|11.55|12.76|11.36|0
1665055200000|2022-10-06 11:20:00|12.92|11.52|12.98|11.58|13|11.6|12.85|11.45|0
1665055500000|2022-10-06 11:25:00|12.99|11.59|12.97|11.57|13.03|11.63|12.94|11.54|0
1665055800000|2022-10-06 11:30:00|12.98|11.58|12.77|11.37|12.98|11.58|12.73|11.33|0
1665056100000|2022-10-06 11:35:00|12.78|11.38|12.76|11.36|12.83|11.43|12.75|11.35|0
1665056400000|2022-10-06 11:40:00|12.77|11.37|12.84|11.44|12.88|11.48|12.76|11.36|0
1665056700000|2022-10-06 11:45:00|12.85|11.45|12.86|11.46|12.91|11.51|12.84|11.44|0
1665057000000|2022-10-06 11:50:00|12.88|11.48|12.88|11.48|12.92|11.52|12.83|11.43|0
1665057300000|2022-10-06 11:55:00|12.87|11.47|12.85|11.45|12.88|11.48|12.78|11.38|0
1665057600000|2022-10-06 12:00:00|12.88|11.48|12.86|11.46|12.92|11.52|12.76|11.36|0
1665057900000|2022-10-06 12:05:00|12.87|11.47|13.01|11.61|13.08|11.68|12.87|11.47|0
1665058200000|2022-10-06 12:10:00|13|11.6|12.72|11.32|13|11.6|12.72|11.32|0
1665058500000|2022-10-06 12:15:00|12.73|11.33|12.64|11.24|12.77|11.37|12.64|11.24|0
1665058800000|2022-10-06 12:20:00|12.63|11.23|12.53|11.13|12.64|11.24|12.52|11.12|0
1665059100000|2022-10-06 12:25:00|12.55|11.15|12.64|11.24|12.68|11.28|12.54|11.14|0
1665059400000|2022-10-06 12:30:00|12.43|11.03|12.14|10.74|12.54|11.14|12.02|10.62|0
1665059700000|2022-10-06 12:35:00|12.13|10.73|12.12|10.72|12.22|10.82|12.11|10.71|0
1665060000000|2022-10-06 12:40:00|12.13|10.73|12.23|10.83|12.23|10.83|12.11|10.71|0
1665060300000|2022-10-06 12:45:00|12.22|10.82|12.43|11.03|12.43|11.03|12.18|10.78|0
1665060600000|2022-10-06 12:50:00|12.42|11.02|12.47|11.07|12.52|11.12|12.34|10.94|0
1665060900000|2022-10-06 12:55:00|12.46|11.06|12.39|10.99|12.52|11.12|12.38|10.98|0
1665061200000|2022-10-06 13:00:00|12.37|10.97|12.62|11.22|12.66|11.26|12.37|10.97|0
1665061500000|2022-10-06 13:05:00|12.61|11.21|12.51|11.11|12.66|11.26|12.47|11.07|0
1665061800000|2022-10-06 13:10:00|12.5|11.1|12.48|11.08|12.6|11.2|12.47|11.07|0
1665062100000|2022-10-06 13:15:00|12.46|11.06|12.54|11.14|12.61|11.21|12.46|11.06|0
1665062400000|2022-10-06 13:20:00|12.53|11.13|12.7|11.3|12.75|11.35|12.52|11.12|0
1665062700000|2022-10-06 13:25:00|12.71|11.31|12.64|11.24|12.76|11.36|12.59|11.19|0
1665063000000|2022-10-06 13:30:00|12.58|11.18|12.15|10.75|12.74|11.34|12.12|10.72|0
1665063300000|2022-10-06 13:35:00|12.17|10.77|11.94|10.54|12.41|11.01|11.94|10.54|0
1665063600000|2022-10-06 13:40:00|11.9|10.5|11.75|10.35|11.94|10.54|11.5|10.1|0
1665063900000|2022-10-06 13:45:00|11.74|10.34|12.4|11|12.47|11.07|11.71|10.31|0
1665064200000|2022-10-06 13:50:00|12.38|10.98|12.81|11.41|13.2|11.8|12.34|10.94|0
1665064500000|2022-10-06 13:55:00|12.85|11.45|13.46|12.06|13.53|12.13|12.85|11.45|0
1665064800000|2022-10-06 14:00:00|13.49|12.09|13.53|12.13|14.05|12.65|13.18|11.78|0
1665065100000|2022-10-06 14:05:00|13.56|12.16|13.69|12.29|13.9|12.5|13.56|12.16|0
1665065400000|2022-10-06 14:10:00|13.74|12.34|13.9|12.5|14.09|12.69|13.71|12.31|0
1665065700000|2022-10-06 14:15:00|13.88|12.48|13.78|12.38|13.9|12.5|13.52|12.12|0
1665066000000|2022-10-06 14:20:00|13.75|12.35|13.47|12.07|13.9|12.5|13.32|11.92|0
1665066300000|2022-10-06 14:25:00|13.46|12.06|13.78|12.38|13.8|12.4|13.32|11.92|0
1665066600000|2022-10-06 14:30:00|13.8|12.4|13.83|12.43|13.87|12.47|13.53|12.13|0
1665066900000|2022-10-06 14:35:00|13.85|12.45|13.55|12.15|13.87|12.47|13.43|12.03|0
1665067200000|2022-10-06 14:40:00|13.57|12.17|13.39|11.99|13.57|12.17|13.26|11.86|0
1665067500000|2022-10-06 14:45:00|13.37|11.97|12.94|11.54|13.49|12.09|12.92|11.52|0
1665067800000|2022-10-06 14:50:00|12.95|11.55|12.9|11.5|13.06|11.66|12.88|11.48|0
1665068100000|2022-10-06 14:55:00|12.89|11.49|12.65|11.25|13.03|11.63|12.65|11.25|0
1665068400000|2022-10-06 15:00:00|12.63|11.23|12.97|11.57|13.03|11.63|12.62|11.22|0
1665068700000|2022-10-06 15:05:00|12.96|11.56|12.88|11.48|12.96|11.56|12.68|11.28|0
1665069000000|2022-10-06 15:10:00|12.85|11.45|13.17|11.77|13.18|11.78|12.83|11.43|0
1665069300000|2022-10-06 15:15:00|13.21|11.81|12.7|11.3|13.25|11.85|12.68|11.28|0
1665069600000|2022-10-06 15:20:00|12.71|11.31|12.91|11.51|13.08|11.68|12.62|11.22|0
1665069900000|2022-10-06 15:25:00|12.92|11.52|12.95|11.55|13.13|11.73|12.89|11.49|0
1665070200000|2022-10-06 15:30:00|12.94|11.54|13.16|11.76|13.17|11.77|12.94|11.54|0
1665070500000|2022-10-06 15:35:00|13.15|11.75|12.92|11.52|13.25|11.85|12.82|11.42|0
1665070800000|2022-10-06 15:40:00|12.94|11.54|12.95|11.55|13.01|11.61|12.78|11.38|0
1665071100000|2022-10-06 15:45:00|12.93|11.53|12.69|11.29|12.93|11.53|12.62|11.22|0
1665071400000|2022-10-06 15:50:00|12.7|11.3|12.65|11.25|12.77|11.37|12.46|11.06|0
1665071700000|2022-10-06 15:55:00|12.64|11.24|13.29|11.89|13.35|11.95|12.57|11.17|0
1665072000000|2022-10-06 16:00:00|13.31|11.91|13.44|12.04|13.48|12.08|13.22|11.82|0
1665072300000|2022-10-06 16:05:00|13.45|12.05|13.06|11.66|13.47|12.07|12.63|11.23|0
1665072600000|2022-10-06 16:10:00|13.07|11.67|13.16|11.76|13.18|11.78|12.99|11.59|0
1665072900000|2022-10-06 16:15:00|13.15|11.75|13.08|11.68|13.22|11.82|13.01|11.61|0
1665073200000|2022-10-06 16:20:00|13.06|11.66|12.85|11.45|13.08|11.68|12.82|11.42|0
1665073500000|2022-10-06 16:25:00|12.84|11.44|12.7|11.3|12.84|11.44|12.68|11.28|0
1665073800000|2022-10-06 16:30:00|12.71|11.31|12.7|11.3|12.91|11.51|12.67|11.27|0
1665074100000|2022-10-06 16:35:00|12.71|11.31|12.63|11.23|12.79|11.39|12.62|11.22|0
1665074400000|2022-10-06 16:40:00|12.66|11.26|12.46|11.06|12.71|11.31|12.44|11.04|0
1665074700000|2022-10-06 16:45:00|12.48|11.08|12.45|11.05|12.55|11.15|12.31|10.91|0
1665075000000|2022-10-06 16:50:00|12.43|11.03|12.55|11.15|12.57|11.17|12.43|11.03|0
1665075300000|2022-10-06 16:55:00|12.52|11.12|12.62|11.22|12.64|11.24|12.49|11.09|0
1665075600000|2022-10-06 17:00:00|12.63|11.23|12.72|11.32|12.79|11.39|12.53|11.13|0
1665075900000|2022-10-06 17:05:00|12.71|11.31|12.89|11.49|12.92|11.52|12.67|11.27|0
1665076200000|2022-10-06 17:10:00|12.9|11.5|12.56|11.16|12.92|11.52|12.56|11.16|0
1665076500000|2022-10-06 17:15:00|12.57|11.17|12.58|11.18|12.66|11.26|12.47|11.07|0
1665076800000|2022-10-06 17:20:00|12.6|11.2|12.59|11.19|12.61|11.21|12.44|11.04|0
1665077100000|2022-10-06 17:25:00|12.58|11.18|12.49|11.09|12.7|11.3|12.49|11.09|0
1665077400000|2022-10-06 17:30:00|12.5|11.1|12.76|11.36|12.84|11.44|12.5|11.1|0
1665077700000|2022-10-06 17:35:00|12.75|11.35|12.87|11.47|12.91|11.51|12.73|11.33|0
1665078000000|2022-10-06 17:40:00|12.88|11.48|12.65|11.25|12.88|11.48|12.65|11.25|0
1665078300000|2022-10-06 17:45:00|12.66|11.26|12.6|11.2|12.7|11.3|12.59|11.19|0
1665078600000|2022-10-06 17:50:00|12.61|11.21|12.63|11.23|12.75|11.35|12.57|11.17|0
1665078900000|2022-10-06 17:55:00|12.64|11.24|12.63|11.23|12.66|11.26|12.53|11.13|0
1665079200000|2022-10-06 18:00:00|12.62|11.22|13.17|11.77|13.18|11.78|12.32|10.92|0
1665079500000|2022-10-06 18:05:00|13.16|11.76|13.23|11.83|13.3|11.9|13.15|11.75|0
1665079800000|2022-10-06 18:10:00|13.24|11.84|13.21|11.81|13.31|11.91|13.14|11.74|0
1665080100000|2022-10-06 18:15:00|13.23|11.83|13.38|11.98|13.43|12.03|13.22|11.82|0
1665080400000|2022-10-06 18:20:00|13.39|11.99|13.26|11.86|13.39|11.99|13.21|11.81|0
1665080700000|2022-10-06 18:25:00|13.25|11.85|13.28|11.88|13.31|11.91|13.16|11.76|0
1665081000000|2022-10-06 18:30:00|13.27|11.87|13.37|11.97|13.43|12.03|13.07|11.67|0
1665081300000|2022-10-06 18:35:00|13.3|11.9|13.31|11.91|13.34|11.94|13.15|11.75|0
1665081600000|2022-10-06 18:40:00|13.67|12.27|13.77|12.37|13.78|12.38|13.58|12.18|0
1665081900000|2022-10-06 18:45:00|13.8|12.4|14.26|12.86|14.27|12.87|13.8|12.4|0
1665082200000|2022-10-06 18:50:00|14.27|12.87|14.05|12.65|14.47|13.07|14.05|12.65|0
1665082500000|2022-10-06 18:55:00|14.07|12.67|14.18|12.78|14.46|13.06|14.05|12.65|0
1665082800000|2022-10-06 19:00:00|14.2|12.8|14.2|12.8|14.43|13.03|14.14|12.74|0
1665083100000|2022-10-06 19:05:00|14.27|12.87|14.25|12.85|14.38|12.98|14.23|12.83|0
1665083400000|2022-10-06 19:10:00|14.26|12.86|14.17|12.77|14.5|13.1|14.16|12.76|0
1665083700000|2022-10-06 19:15:00|14.16|12.76|14.2|12.8|14.32|12.92|14.08|12.68|0
1665084000000|2022-10-06 19:20:00|14.21|12.81|14.04|12.64|14.26|12.86|13.81|12.41|0
1665084300000|2022-10-06 19:25:00|14.03|12.63|13.75|12.35|14.07|12.67|13.75|12.35|0
1665084600000|2022-10-06 19:30:00|13.73|12.33|13.91|12.51|13.96|12.56|13.7|12.3|0
1665084900000|2022-10-06 19:35:00|13.89|12.49|13.99|12.59|14.03|12.63|13.85|12.45|0
1665085200000|2022-10-06 19:40:00|14.02|12.62|14.04|12.64|14.09|12.69|13.97|12.57|0
1665085500000|2022-10-06 19:45:00|14.06|12.66|14.19|12.79|14.23|12.83|13.93|12.53|0
1665085800000|2022-10-06 19:50:00|14.11|12.71|14.14|12.74|14.33|12.93|14.06|12.66|0
1665086100000|2022-10-06 19:55:00|14.13|12.73|14.32|12.92|14.47|13.07|13.97|12.57|0
1665086400000|2022-10-06 20:00:00|14.36|12.96|14.25|12.85|14.44|13.04|14.24|12.84|0
1665086700000|2022-10-06 20:05:00|14.24|12.84|14.3|12.9|14.3|12.9|14.17|12.77|0
1665087000000|2022-10-06 20:10:00|14.32|12.92|14.39|12.99|14.39|12.99|14.29|12.89|0
1665087300000|2022-10-06 20:15:00|14.56|12.76|14.77|12.97|14.81|13.01|14.52|12.72|0
1665087600000|2022-10-06 20:20:00|14.76|12.96|14.66|12.86|14.78|12.98|14.63|12.83|0
1665087900000|2022-10-06 20:25:00|14.65|12.85|14.75|12.95|14.77|12.97|14.65|12.85|0
1665088200000|2022-10-06 20:30:00|14.74|12.94|14.78|12.98|14.79|12.99|14.67|12.87|0
1665088500000|2022-10-06 20:35:00|14.79|12.99|14.75|12.95|14.79|12.99|14.67|12.87|0
1665088800000|2022-10-06 20:40:00|14.74|12.94|14.7|12.9|14.76|12.96|14.64|12.84|0
1665089100000|2022-10-06 20:45:00|14.71|12.91|14.75|12.95|14.75|12.95|14.64|12.84|0
1665089400000|2022-10-06 20:50:00|14.76|12.96|14.71|12.91|14.79|12.99|14.69|12.89|0
1665089700000|2022-10-06 20:55:00|14.72|12.92|14.75|12.95|14.75|12.95|14.67|12.87|0
1665090000000|2022-10-06 21:00:00|14.73|12.93|14.75|12.95|14.75|12.95|14.72|12.92|0
1665090300000|2022-10-06 21:05:00|14.74|12.94|14.77|12.97|14.77|12.97|14.74|12.94|0
1665090600000|2022-10-06 21:10:00|14.78|12.98|14.79|12.99|14.79|12.99|14.78|12.98|0
1665091200000|2022-10-06 21:20:00|14.78|12.98|14.76|12.96|14.78|12.98|14.76|12.96|0
1665092100000|2022-10-06 21:35:00|14.77|12.97|14.78|12.98|14.8|13|14.77|12.97|0
1665092400000|2022-10-06 21:40:00|14.8|13|14.79|12.99|14.8|13|14.78|12.98|0
1665092700000|2022-10-06 21:45:00|14.75|12.95|14.76|12.96|14.78|12.98|14.73|12.93|0
1665093000000|2022-10-06 21:50:00|14.77|12.97|14.76|12.96|14.77|12.97|14.75|12.95|0
1665093300000|2022-10-06 21:55:00|14.75|12.95|14.75|12.95|14.76|12.96|14.74|12.94|0
1665093600000|2022-10-06 22:00:00|15.03|13.23|14.8|13|15.12|13.32|14.78|12.98|0
1665093900000|2022-10-06 22:05:00|14.79|12.99|14.86|13.06|14.96|13.16|14.78|12.98|0
1665094200000|2022-10-06 22:10:00|14.84|13.04|14.79|12.99|14.89|13.09|14.75|12.95|0
1665094500000|2022-10-06 22:15:00|14.78|12.98|14.76|12.96|14.79|12.99|14.76|12.96|0
1665094800000|2022-10-06 22:20:00|14.75|12.95|14.86|13.06|14.86|13.06|14.7|12.9|0
1665095100000|2022-10-06 22:25:00|14.85|13.05|14.84|13.04|14.88|13.08|14.8|13|0
1665095400000|2022-10-06 22:30:00|14.81|13.01|14.79|12.99|14.82|13.02|14.73|12.93|0
1665095700000|2022-10-06 22:35:00|14.77|12.97|14.79|12.99|14.8|13|14.73|12.93|0
1665096000000|2022-10-06 22:40:00|14.78|12.98|14.78|12.98|14.8|13|14.72|12.92|0
1665096300000|2022-10-06 22:45:00|14.77|12.97|14.82|13.02|14.82|13.02|14.74|12.94|0
1665096600000|2022-10-06 22:50:00|14.83|13.03|14.91|13.11|14.91|13.11|14.8|13|0
1665096900000|2022-10-06 22:55:00|14.9|13.1|14.94|13.14|14.98|13.18|14.87|13.07|0
1665097200000|2022-10-06 23:00:00|14.96|13.16|14.77|12.97|14.97|13.17|14.76|12.96|0
1665097500000|2022-10-06 23:05:00|14.78|12.98|14.81|13.01|14.82|13.02|14.73|12.93|0
1665097800000|2022-10-06 23:10:00|14.82|13.02|14.77|12.97|14.83|13.03|14.77|12.97|0
1665098100000|2022-10-06 23:15:00|14.76|12.96|14.77|12.97|14.82|13.02|14.75|12.95|0
1665098400000|2022-10-06 23:20:00|14.78|12.98|14.76|12.96|14.8|13|14.75|12.95|0
1665098700000|2022-10-06 23:25:00|14.75|12.95|14.62|12.82|14.75|12.95|14.6|12.8|0
1665099000000|2022-10-06 23:30:00|14.61|12.81|14.68|12.88|14.69|12.89|14.6|12.8|0
1665099300000|2022-10-06 23:35:00|14.69|12.89|14.84|13.04|14.86|13.06|14.69|12.89|0
1665099600000|2022-10-06 23:40:00|14.83|13.03|14.88|13.08|14.91|13.11|14.83|13.03|0
1665099900000|2022-10-06 23:45:00|14.87|13.07|14.86|13.06|14.92|13.12|14.83|13.03|0
1665100200000|2022-10-06 23:50:00|14.84|13.04|14.93|13.13|14.95|13.15|14.83|13.03|0
1665100500000|2022-10-06 23:55:00|14.92|13.12|14.92|13.12|15|13.2|14.9|13.1|0
1665100800000|2022-10-07 00:00:00|14.91|13.11|14.88|13.08|14.94|13.14|14.8|13|0
1665101100000|2022-10-07 00:05:00|14.89|13.09|14.76|12.96|14.94|13.14|14.72|12.92|0
1665101400000|2022-10-07 00:10:00|14.78|12.98|14.77|12.97|14.82|13.02|14.73|12.93|0
1665101700000|2022-10-07 00:15:00|14.79|12.99|14.71|12.91|14.81|13.01|14.71|12.91|0
1665102000000|2022-10-07 00:20:00|14.7|12.9|14.65|12.85|14.7|12.9|14.61|12.81|0
1665102300000|2022-10-07 00:25:00|14.63|12.83|14.67|12.87|14.67|12.87|14.57|12.77|0
1665102600000|2022-10-07 00:30:00|14.66|12.86|14.62|12.82|14.66|12.86|14.57|12.77|0
1665102900000|2022-10-07 00:35:00|14.6|12.8|14.59|12.79|14.68|12.88|14.56|12.76|0
1665103200000|2022-10-07 00:40:00|14.6|12.8|14.62|12.82|14.67|12.87|14.59|12.79|0
1665103500000|2022-10-07 00:45:00|14.61|12.81|14.73|12.93|14.78|12.98|14.6|12.8|0
1665103800000|2022-10-07 00:50:00|14.72|12.92|14.7|12.9|14.73|12.93|14.65|12.85|0
1665104100000|2022-10-07 00:55:00|14.71|12.91|14.7|12.9|14.79|12.99|14.67|12.87|0
1665104400000|2022-10-07 01:00:00|14.71|12.91|14.73|12.93|14.77|12.97|14.65|12.85|0
1665104700000|2022-10-07 01:05:00|14.72|12.92|14.65|12.85|14.73|12.93|14.65|12.85|0
1665105000000|2022-10-07 01:10:00|14.66|12.86|14.68|12.88|14.69|12.89|14.65|12.85|0
1665105300000|2022-10-07 01:15:00|14.66|12.86|14.66|12.86|14.77|12.97|14.66|12.86|0
1665105600000|2022-10-07 01:20:00|14.64|12.84|14.54|12.74|14.69|12.89|14.53|12.73|0
1665105900000|2022-10-07 01:25:00|14.55|12.75|14.53|12.73|14.56|12.76|14.5|12.7|0
1665106200000|2022-10-07 01:30:00|14.55|12.75|14.63|12.83|14.64|12.84|14.55|12.75|0
1665106500000|2022-10-07 01:35:00|14.64|12.84|14.48|12.68|14.64|12.84|14.48|12.68|0
1665106800000|2022-10-07 01:40:00|14.47|12.67|14.47|12.67|14.52|12.72|14.42|12.62|0
1665107100000|2022-10-07 01:45:00|14.48|12.68|14.55|12.75|14.55|12.75|14.46|12.66|0
1665107400000|2022-10-07 01:50:00|14.54|12.74|14.49|12.69|14.57|12.77|14.48|12.68|0
1665107700000|2022-10-07 01:55:00|14.51|12.71|14.48|12.68|14.55|12.75|14.47|12.67|0
1665108000000|2022-10-07 02:00:00|14.47|12.67|14.47|12.67|14.5|12.7|14.44|12.64|0
1665108300000|2022-10-07 02:05:00|14.48|12.68|14.56|12.76|14.58|12.78|14.48|12.68|0
1665108600000|2022-10-07 02:10:00|14.55|12.75|14.51|12.71|14.56|12.76|14.5|12.7|0
1665108900000|2022-10-07 02:15:00|14.5|12.7|14.38|12.58|14.51|12.71|14.38|12.58|0
1665109200000|2022-10-07 02:20:00|14.37|12.57|14.43|12.63|14.44|12.64|14.37|12.57|0
1665109500000|2022-10-07 02:25:00|14.42|12.62|14.48|12.68|14.5|12.7|14.31|12.51|0
1665109800000|2022-10-07 02:30:00|14.47|12.67|14.46|12.66|14.49|12.69|14.42|12.62|0
1665110100000|2022-10-07 02:35:00|14.47|12.67|14.35|12.55|14.47|12.67|14.33|12.53|0
1665110400000|2022-10-07 02:40:00|14.36|12.56|14.3|12.5|14.39|12.59|14.27|12.47|0
1665110700000|2022-10-07 02:45:00|14.31|12.51|14.23|12.43|14.35|12.55|14.18|12.38|0
1665111000000|2022-10-07 02:50:00|14.24|12.44|14.31|12.51|14.32|12.52|14.23|12.43|0
1665111300000|2022-10-07 02:55:00|14.3|12.5|14.31|12.51|14.34|12.54|14.28|12.48|0
1665111600000|2022-10-07 03:00:00|14.3|12.5|14.35|12.55|14.37|12.57|14.26|12.46|0
1665111900000|2022-10-07 03:05:00|14.34|12.54|14.38|12.58|14.38|12.58|14.33|12.53|0
1665112200000|2022-10-07 03:10:00|14.37|12.57|14.43|12.63|14.46|12.66|14.34|12.54|0
1665112500000|2022-10-07 03:15:00|14.44|12.64|14.36|12.56|14.44|12.64|14.34|12.54|0
1665112800000|2022-10-07 03:20:00|14.37|12.57|14.43|12.63|14.48|12.68|14.32|12.52|0
1665113100000|2022-10-07 03:25:00|14.44|12.64|14.52|12.72|14.52|12.72|14.4|12.6|0
1665113400000|2022-10-07 03:30:00|14.51|12.71|14.63|12.83|14.63|12.83|14.51|12.71|0
1665113700000|2022-10-07 03:35:00|14.62|12.82|14.63|12.83|14.66|12.86|14.6|12.8|0
1665114000000|2022-10-07 03:40:00|14.62|12.82|14.56|12.76|14.62|12.82|14.53|12.73|0
1665114300000|2022-10-07 03:45:00|14.55|12.75|14.59|12.79|14.6|12.8|14.53|12.73|0
1665114600000|2022-10-07 03:50:00|14.6|12.8|14.6|12.8|14.6|12.8|14.54|12.74|0
1665114900000|2022-10-07 03:55:00|14.61|12.81|14.57|12.77|14.61|12.81|14.55|12.75|0
1665115200000|2022-10-07 04:00:00|14.56|12.76|14.55|12.75|14.63|12.83|14.52|12.72|0
1665115500000|2022-10-07 04:05:00|14.56|12.76|14.52|12.72|14.57|12.77|14.49|12.69|0
1665115800000|2022-10-07 04:10:00|14.53|12.73|14.53|12.73|14.56|12.76|14.5|12.7|0
1665116100000|2022-10-07 04:15:00|14.52|12.72|14.52|12.72|14.53|12.73|14.5|12.7|0
1665116400000|2022-10-07 04:20:00|14.53|12.73|14.54|12.74|14.55|12.75|14.51|12.71|0
1665116700000|2022-10-07 04:25:00|14.55|12.75|14.51|12.71|14.56|12.76|14.5|12.7|0
1665117000000|2022-10-07 04:30:00|14.5|12.7|14.73|12.93|14.73|12.93|14.49|12.69|0
1665117300000|2022-10-07 04:35:00|14.74|12.94|14.73|12.93|14.78|12.98|14.69|12.89|0
1665117600000|2022-10-07 04:40:00|14.72|12.92|14.7|12.9|14.76|12.96|14.7|12.9|0
1665117900000|2022-10-07 04:45:00|14.71|12.91|14.7|12.9|14.72|12.92|14.69|12.89|0
1665118200000|2022-10-07 04:50:00|14.71|12.91|14.74|12.94|14.82|13.02|14.71|12.91|0
1665118500000|2022-10-07 04:55:00|14.73|12.93|14.78|12.98|14.8|13|14.72|12.92|0
1665118800000|2022-10-07 05:00:00|14.79|12.99|14.77|12.97|14.81|13.01|14.71|12.91|0
1665119100000|2022-10-07 05:05:00|14.76|12.96|14.77|12.97|14.78|12.98|14.71|12.91|0
1665119400000|2022-10-07 05:10:00|14.76|12.96|14.84|13.04|14.86|13.06|14.72|12.92|0
1665119700000|2022-10-07 05:15:00|14.83|13.03|14.83|13.03|14.85|13.05|14.79|12.99|0
1665120000000|2022-10-07 05:20:00|14.82|13.02|14.85|13.05|14.95|13.15|14.76|12.96|0
1665120300000|2022-10-07 05:25:00|14.86|13.06|14.95|13.15|15.05|13.25|14.85|13.05|0
1665120600000|2022-10-07 05:30:00|14.96|13.16|15.01|13.21|15.04|13.24|14.93|13.13|0
1665120900000|2022-10-07 05:35:00|15|13.2|14.88|13.08|15.01|13.21|14.87|13.07|0
1665121200000|2022-10-07 05:40:00|14.89|13.09|14.85|13.05|14.89|13.09|14.83|13.03|0
1665121500000|2022-10-07 05:45:00|14.84|13.04|14.77|12.97|14.85|13.05|14.71|12.91|0
1665121800000|2022-10-07 05:50:00|14.76|12.96|14.76|12.96|14.84|13.04|14.73|12.93|0
1665122100000|2022-10-07 05:55:00|14.77|12.97|14.84|13.04|14.84|13.04|14.72|12.92|0
1665122400000|2022-10-07 06:00:00|14.83|13.03|14.96|13.16|14.99|13.19|14.8|13|0
1665122700000|2022-10-07 06:05:00|14.98|13.18|14.75|12.95|14.99|13.19|14.73|12.93|0
1665123000000|2022-10-07 06:10:00|14.76|12.96|14.87|13.07|14.87|13.07|14.74|12.94|0
1665123300000|2022-10-07 06:15:00|14.85|13.05|14.19|12.39|14.93|13.13|14.17|12.37|0
1665123600000|2022-10-07 06:20:00|14.18|12.38|14.86|13.06|14.86|13.06|14.18|12.38|0
1665123900000|2022-10-07 06:25:00|14.85|13.05|15.01|13.21|15.12|13.32|14.85|13.05|0
1665124200000|2022-10-07 06:30:00|15.03|13.23|14.81|13.01|15.05|13.25|14.5|12.7|0
1665124500000|2022-10-07 06:35:00|14.82|13.02|14.91|13.11|14.92|13.12|14.8|13|0
1665124800000|2022-10-07 06:40:00|14.89|13.09|14.83|13.03|14.89|13.09|14.76|12.96|0
1665125100000|2022-10-07 06:45:00|14.86|13.06|14.79|12.99|14.92|13.12|14.74|12.94|0
1665125400000|2022-10-07 06:50:00|14.8|13|14.72|12.92|14.8|13|14.7|12.9|0
1665125700000|2022-10-07 06:55:00|14.71|12.91|14.72|12.92|14.88|13.08|14.68|12.88|0
1665126000000|2022-10-07 07:00:00|14.7|12.9|14.42|12.62|14.82|13.02|14.42|12.62|0
1665126300000|2022-10-07 07:05:00|14.23|12.83|14.22|12.82|14.48|13.08|14.15|12.75|0
1665126600000|2022-10-07 07:10:00|14.19|12.79|14.18|12.78|14.27|12.87|14.12|12.72|0
1665126900000|2022-10-07 07:15:00|14.17|12.77|13.91|12.51|14.24|12.84|13.86|12.46|0
1665127200000|2022-10-07 07:20:00|13.9|12.5|13.88|12.48|14|12.6|13.82|12.42|0
1665127500000|2022-10-07 07:25:00|13.87|12.47|13.98|12.58|14.07|12.67|13.84|12.44|0
1665127800000|2022-10-07 07:30:00|13.99|12.59|14.09|12.69|14.15|12.75|13.98|12.58|0
1665128100000|2022-10-07 07:35:00|14.06|12.66|13.94|12.54|14.07|12.67|13.94|12.54|0
1665128400000|2022-10-07 07:40:00|13.93|12.53|14.09|12.69|14.13|12.73|13.86|12.46|0
1665128700000|2022-10-07 07:45:00|14.1|12.7|14.11|12.71|14.24|12.84|14.07|12.67|0
1665129000000|2022-10-07 07:50:00|14.09|12.69|14.08|12.68|14.15|12.75|14.03|12.63|0
1665129300000|2022-10-07 07:55:00|14.05|12.65|14.15|12.75|14.19|12.79|14.02|12.62|0
1665129600000|2022-10-07 08:00:00|14.17|12.77|14.18|12.78|14.36|12.96|14.13|12.73|0
1665129900000|2022-10-07 08:05:00|14.19|12.79|14.16|12.76|14.26|12.86|14.13|12.73|0
1665130200000|2022-10-07 08:10:00|14.15|12.75|14.12|12.72|14.18|12.78|14.04|12.64|0
1665130500000|2022-10-07 08:15:00|14.13|12.73|14.15|12.75|14.18|12.78|14.1|12.7|0
1665130800000|2022-10-07 08:20:00|14.16|12.76|13.97|12.57|14.16|12.76|13.95|12.55|0
1665131100000|2022-10-07 08:25:00|13.96|12.56|14.12|12.72|14.12|12.72|13.95|12.55|0
1665131400000|2022-10-07 08:30:00|14.1|12.7|14.01|12.61|14.1|12.7|14.01|12.61|0
1665131700000|2022-10-07 08:35:00|14.02|12.62|14.05|12.65|14.15|12.75|13.94|12.54|0
1665132000000|2022-10-07 08:40:00|14.06|12.66|14|12.6|14.06|12.66|13.96|12.56|0
1665132300000|2022-10-07 08:45:00|14.01|12.61|13.92|12.52|14.05|12.65|13.92|12.52|0
1665132600000|2022-10-07 08:50:00|13.93|12.53|13.91|12.51|13.94|12.54|13.88|12.48|0
1665132900000|2022-10-07 08:55:00|13.9|12.5|13.87|12.47|13.91|12.51|13.86|12.46|0
1665133200000|2022-10-07 09:00:00|13.89|12.49|13.72|12.32|13.92|12.52|13.69|12.29|0
1665133500000|2022-10-07 09:05:00|13.71|12.31|13.66|12.26|13.77|12.37|13.66|12.26|0
1665133800000|2022-10-07 09:10:00|13.65|12.25|13.72|12.32|13.74|12.34|13.65|12.25|0
1665134100000|2022-10-07 09:15:00|13.71|12.31|13.81|12.41|14|12.6|13.66|12.26|0
1665134400000|2022-10-07 09:20:00|13.8|12.4|13.75|12.35|13.86|12.46|13.74|12.34|0
1665134700000|2022-10-07 09:25:00|13.76|12.36|13.83|12.43|13.9|12.5|13.76|12.36|0
1665135000000|2022-10-07 09:30:00|13.85|12.45|13.76|12.36|13.89|12.49|13.75|12.35|0
1665135300000|2022-10-07 09:35:00|13.77|12.37|13.69|12.29|13.87|12.47|13.68|12.28|0
1665135600000|2022-10-07 09:40:00|13.7|12.3|13.75|12.35|13.79|12.39|13.7|12.3|0
1665135900000|2022-10-07 09:45:00|13.76|12.36|13.8|12.4|13.83|12.43|13.75|12.35|0
1665136200000|2022-10-07 09:50:00|13.79|12.39|13.72|12.32|13.8|12.4|13.71|12.31|0
1665136500000|2022-10-07 09:55:00|13.74|12.34|13.77|12.37|13.78|12.38|13.73|12.33|0
1665136800000|2022-10-07 10:00:00|13.73|12.33|13.94|12.54|13.95|12.55|13.73|12.33|0
1665137100000|2022-10-07 10:05:00|13.95|12.55|13.8|12.4|13.96|12.56|13.8|12.4|0
1665137400000|2022-10-07 10:10:00|13.81|12.41|13.99|12.59|13.99|12.59|13.76|12.36|0
1665137700000|2022-10-07 10:15:00|13.97|12.57|14.02|12.62|14.07|12.67|13.94|12.54|0
1665138000000|2022-10-07 10:20:00|14.03|12.63|14.02|12.62|14.06|12.66|14|12.6|0
1665138300000|2022-10-07 10:25:00|14.03|12.63|14.07|12.67|14.12|12.72|14.03|12.63|0
1665138600000|2022-10-07 10:30:00|14.08|12.68|14.06|12.66|14.14|12.74|14.04|12.64|0
1665138900000|2022-10-07 10:35:00|14.05|12.65|13.97|12.57|14.05|12.65|13.97|12.57|0
1665139200000|2022-10-07 10:40:00|13.96|12.56|13.93|12.53|14.03|12.63|13.93|12.53|0
1665139500000|2022-10-07 10:45:00|13.94|12.54|13.89|12.49|13.95|12.55|13.85|12.45|0
1665139800000|2022-10-07 10:50:00|13.88|12.48|13.97|12.57|13.97|12.57|13.88|12.48|0
1665140100000|2022-10-07 10:55:00|13.96|12.56|13.88|12.48|13.97|12.57|13.86|12.46|0
1665140400000|2022-10-07 11:00:00|13.89|12.49|13.83|12.43|13.95|12.55|13.82|12.42|0
1665140700000|2022-10-07 11:05:00|13.82|12.42|13.76|12.36|13.84|12.44|13.73|12.33|0
1665141000000|2022-10-07 11:10:00|13.78|12.38|13.75|12.35|13.79|12.39|13.7|12.3|0
1665141300000|2022-10-07 11:15:00|13.76|12.36|13.76|12.36|13.79|12.39|13.73|12.33|0
1665141600000|2022-10-07 11:20:00|13.77|12.37|13.88|12.48|13.89|12.49|13.77|12.37|0
1665141900000|2022-10-07 11:25:00|13.86|12.46|13.87|12.47|13.89|12.49|13.83|12.43|0
1665142200000|2022-10-07 11:30:00|13.86|12.46|13.74|12.34|13.88|12.48|13.74|12.34|0
1665142500000|2022-10-07 11:35:00|13.73|12.33|13.97|12.57|13.98|12.58|13.73|12.33|0
1665142800000|2022-10-07 11:40:00|13.95|12.55|13.92|12.52|13.96|12.56|13.87|12.47|0
1665143100000|2022-10-07 11:45:00|13.9|12.5|13.8|12.4|13.92|12.52|13.79|12.39|0
1665143400000|2022-10-07 11:50:00|13.81|12.41|13.74|12.34|13.84|12.44|13.73|12.33|0
1665143700000|2022-10-07 11:55:00|13.73|12.33|13.83|12.43|13.9|12.5|13.73|12.33|0
1665144000000|2022-10-07 12:00:00|13.84|12.44|13.82|12.42|13.91|12.51|13.8|12.4|0
1665144300000|2022-10-07 12:05:00|13.81|12.41|13.82|12.42|13.87|12.47|13.77|12.37|0
1665144600000|2022-10-07 12:10:00|13.81|12.41|13.73|12.33|13.87|12.47|13.72|12.32|0
1665144900000|2022-10-07 12:15:00|13.72|12.32|13.56|12.16|13.75|12.35|13.49|12.09|0
1665145200000|2022-10-07 12:20:00|13.59|12.19|13.53|12.13|13.67|12.27|13.5|12.1|0
1665145500000|2022-10-07 12:25:00|13.52|12.12|13.73|12.33|13.76|12.36|13.49|12.09|0
1665145800000|2022-10-07 12:30:00|13.14|11.74|14.08|12.68|15.81|14.3|13.14|11.74|0
1665146100000|2022-10-07 12:35:00|14.11|12.71|14.21|12.81|14.43|13.03|13.67|12.27|0
1665146400000|2022-10-07 12:40:00|14.23|12.83|14.82|13.41|14.84|13.43|14.23|12.83|0
1665146700000|2022-10-07 12:45:00|14.78|13.38|15.23|13.78|15.23|13.78|14.71|13.31|0
1665147000000|2022-10-07 12:50:00|15.28|13.82|15.14|13.69|16|14.47|14.89|13.47|0
1665147300000|2022-10-07 12:55:00|15.13|13.71|14.68|13.28|15.19|13.74|14.64|13.24|0
1665147600000|2022-10-07 13:00:00|14.7|13.3|14.81|13.4|14.99|13.56|14.52|13.12|0
1665147900000|2022-10-07 13:05:00|14.85|13.44|14.74|13.34|15.08|13.65|14.71|13.31|0
1665148200000|2022-10-07 13:10:00|14.72|13.32|14.5|13.1|14.79|13.38|14.46|13.06|0
1665148500000|2022-10-07 13:15:00|14.52|13.12|14.37|12.97|14.62|13.22|14.32|12.92|0
1665148800000|2022-10-07 13:20:00|14.39|12.99|14.67|13.27|14.67|13.27|14.39|12.99|0
1665149100000|2022-10-07 13:25:00|14.66|13.26|14.73|13.32|14.75|13.34|14.58|13.18|0
1665149400000|2022-10-07 13:30:00|14.71|13.31|14.93|13.51|15.32|13.86|14.58|13.18|0
1665149700000|2022-10-07 13:35:00|15.04|13.6|15.02|13.59|15.24|13.79|14.78|13.38|0
1665150000000|2022-10-07 13:40:00|15|13.57|15.77|14.26|15.86|14.35|14.7|13.3|0
1665150300000|2022-10-07 13:45:00|15.82|14.31|16.06|14.53|16.06|14.53|15.64|14.15|0
1665150600000|2022-10-07 13:50:00|16.07|14.54|16.16|14.62|16.24|14.69|15.9|14.39|0
1665150900000|2022-10-07 13:55:00|16.2|14.66|16.47|14.91|16.57|14.99|16.13|14.6|0
1665151200000|2022-10-07 14:00:00|16.51|14.94|17.58|15.91|17.67|15.98|15.6|14.11|0
1665151500000|2022-10-07 14:05:00|17.6|15.92|17.24|15.6|17.62|15.95|17.13|15.5|0
1665151800000|2022-10-07 14:10:00|17.28|15.63|17.21|15.57|17.3|15.66|17.01|15.39|0
1665152100000|2022-10-07 14:15:00|17.23|15.59|16.87|15.26|17.26|15.62|16.84|15.24|0
1665152400000|2022-10-07 14:20:00|16.88|15.27|16.77|15.18|16.95|15.33|16.52|14.95|0
1665152700000|2022-10-07 14:25:00|16.79|15.19|17.14|15.51|17.19|15.55|16.65|15.07|0
1665153000000|2022-10-07 14:30:00|17.13|15.5|17.29|15.64|17.34|15.69|17.05|15.42|0
1665153300000|2022-10-07 14:35:00|17.27|15.63|17.45|15.79|17.48|15.81|17.25|15.6|0
1665153600000|2022-10-07 14:40:00|17.44|15.78|17.01|15.39|17.44|15.78|16.96|15.35|0
1665153900000|2022-10-07 14:45:00|16.96|15.35|16.81|15.21|17|15.38|16.65|15.07|0
1665154200000|2022-10-07 14:50:00|16.79|15.19|16.85|15.25|17.19|15.55|16.77|15.17|0
1665154500000|2022-10-07 14:55:00|16.84|15.23|16.8|15.2|16.92|15.31|16.7|15.11|0
1665154800000|2022-10-07 15:00:00|16.84|15.24|16.56|14.99|16.84|15.24|16.49|14.92|0
1665155100000|2022-10-07 15:05:00|16.6|15.02|16.93|15.32|16.99|15.37|16.59|15.01|0
1665155400000|2022-10-07 15:10:00|16.97|15.36|16.95|15.33|17.09|15.47|16.79|15.19|0
1665155700000|2022-10-07 15:15:00|16.93|15.32|17.39|15.73|17.39|15.73|16.89|15.28|0
1665156000000|2022-10-07 15:20:00|17.36|15.71|17.32|15.67|17.53|15.86|17.24|15.6|0
1665156300000|2022-10-07 15:25:00|17.31|15.66|17.07|15.44|17.39|15.73|16.72|15.12|0
1665156600000|2022-10-07 15:30:00|17.08|15.46|17.24|15.6|17.33|15.68|16.92|15.31|0
1665156900000|2022-10-07 15:35:00|17.26|15.61|17.15|15.51|17.3|15.65|17|15.38|0
1665157200000|2022-10-07 15:40:00|17.17|15.54|17.35|15.7|17.5|15.84|17.07|15.44|0
1665157500000|2022-10-07 15:45:00|17.36|15.71|17.54|15.87|17.54|15.87|17.24|15.6|0
1665157800000|2022-10-07 15:50:00|17.56|15.88|16.99|15.37|17.6|15.92|16.73|15.14|0
1665158100000|2022-10-07 15:55:00|17|15.38|16.84|15.23|17.01|15.39|16.75|15.16|0
1665158400000|2022-10-07 16:00:00|16.85|15.24|16.78|15.18|17.01|15.39|16.74|15.15|0
1665158700000|2022-10-07 16:05:00|16.77|15.17|16.74|15.14|16.89|15.28|16.65|15.06|0
1665159000000|2022-10-07 16:10:00|16.71|15.12|16.86|15.25|16.87|15.26|16.55|14.97|0
1665159300000|2022-10-07 16:15:00|16.84|15.24|16.92|15.31|16.94|15.32|16.77|15.18|0
1665159600000|2022-10-07 16:20:00|16.91|15.3|17.33|15.68|17.39|15.73|16.88|15.27|0
1665159900000|2022-10-07 16:25:00|17.34|15.69|17.37|15.72|17.41|15.75|17.21|15.57|0
1665160200000|2022-10-07 16:30:00|17.34|15.69|17.66|15.98|17.72|16.03|17.34|15.69|0
1665160500000|2022-10-07 16:35:00|17.68|15.99|17.59|15.91|17.72|16.03|17.56|15.89|0
1665160800000|2022-10-07 16:40:00|17.58|15.9|17.81|16.12|17.86|16.15|17.58|15.9|0
1665161100000|2022-10-07 16:45:00|17.8|16.1|17.92|16.22|17.98|16.27|17.78|16.09|0
1665161400000|2022-10-07 16:50:00|17.91|16.2|17.92|16.21|18.02|16.31|17.81|16.11|0
1665161700000|2022-10-07 16:55:00|17.91|16.2|17.81|16.11|17.94|16.23|17.78|16.09|0
1665162000000|2022-10-07 17:00:00|17.83|16.14|18.03|16.31|18.15|16.42|17.83|16.14|0
1665162300000|2022-10-07 17:05:00|18.02|16.3|18.17|16.44|18.2|16.47|17.93|16.22|0
1665162600000|2022-10-07 17:10:00|18.14|16.42|17.3|15.65|18.17|16.44|17.3|15.65|0
1665162900000|2022-10-07 17:15:00|17.29|15.64|17.12|15.49|17.36|15.7|17.05|15.43|0
1665163200000|2022-10-07 17:20:00|17.13|15.5|17.3|15.65|17.33|15.68|17.11|15.48|0
1665163500000|2022-10-07 17:25:00|17.31|15.66|17.26|15.62|17.31|15.66|17.09|15.46|0
1665163800000|2022-10-07 17:30:00|17.3|15.65|17.39|15.74|17.48|15.81|17.24|15.6|0
1665164100000|2022-10-07 17:35:00|17.38|15.72|17.32|15.67|17.39|15.74|17.22|15.58|0
1665164400000|2022-10-07 17:40:00|17.31|15.66|17.1|15.47|17.31|15.66|16.97|15.36|0
1665164700000|2022-10-07 17:45:00|17.11|15.48|17.29|15.64|17.32|15.67|17.03|15.41|0
1665165000000|2022-10-07 17:50:00|17.3|15.65|17.38|15.73|17.44|15.78|17.15|15.52|0
1665165300000|2022-10-07 17:55:00|17.37|15.72|17.44|15.78|17.57|15.89|17.25|15.6|0
1665165600000|2022-10-07 18:00:00|17.48|15.82|17.41|15.75|17.58|15.9|17.3|15.65|0
1665165900000|2022-10-07 18:05:00|17.42|15.76|17.41|15.75|17.48|15.81|17.28|15.64|0
1665166200000|2022-10-07 18:10:00|17.43|15.77|17.35|15.7|17.66|15.98|17.35|15.7|0
1665166500000|2022-10-07 18:15:00|17.33|15.68|17.53|15.86|17.53|15.86|17.25|15.61|0
1665166800000|2022-10-07 18:20:00|17.54|15.87|17.78|16.09|17.82|16.13|17.49|15.82|0
1665167100000|2022-10-07 18:25:00|17.77|16.07|17.53|15.86|17.84|16.14|17.43|15.77|0
1665167400000|2022-10-07 18:30:00|17.54|15.87|17.5|15.83|17.71|16.02|17.48|15.82|0
1665167700000|2022-10-07 18:35:00|17.51|15.84|17.44|15.78|17.51|15.84|17.31|15.66|0
1665168000000|2022-10-07 18:40:00|17.47|15.8|17.6|15.93|17.62|15.94|17.34|15.69|0
1665168300000|2022-10-07 18:45:00|17.59|15.92|17.55|15.87|17.75|16.06|17.53|15.86|0
1665168600000|2022-10-07 18:50:00|17.46|15.8|17.5|15.83|17.6|15.92|17.45|15.79|0
1665168900000|2022-10-07 18:55:00|17.49|15.82|17.44|15.78|17.6|15.92|17.4|15.75|0
1665169200000|2022-10-07 19:00:00|17.46|15.79|17.08|15.45|17.46|15.79|17.05|15.43|0
1665169500000|2022-10-07 19:05:00|17.07|15.44|17.4|15.75|17.44|15.78|17.07|15.44|0
1665169800000|2022-10-07 19:10:00|17.38|15.74|17.66|15.98|17.66|15.98|17.26|15.61|0
1665170100000|2022-10-07 19:15:00|17.65|15.97|17.8|16.11|17.85|16.15|17.56|15.89|0
1665170400000|2022-10-07 19:20:00|17.79|16.1|17.89|16.19|18|16.29|17.7|16.02|0
1665170700000|2022-10-07 19:25:00|17.87|16.17|18.13|16.41|18.28|16.54|17.87|16.17|0
1665171000000|2022-10-07 19:30:00|18.1|16.38|18.89|17.09|19.08|17.26|17.56|15.89|0
1665171300000|2022-10-07 19:35:00|18.91|17.11|18.3|16.55|18.95|17.15|18.3|16.55|0
1665171600000|2022-10-07 19:40:00|18.21|16.47|18.01|16.3|18.35|16.61|17.86|16.16|0
1665171900000|2022-10-07 19:45:00|18.02|16.32|18.58|16.81|18.77|16.98|18|16.29|0
1665172200000|2022-10-07 19:50:00|18.49|16.73|18.28|16.54|18.49|16.73|17.97|16.26|0
1665172500000|2022-10-07 19:55:00|18.33|16.58|18.12|16.4|18.5|16.74|17.95|16.24|0
1665172800000|2022-10-07 20:00:00|18.27|16.53|18.25|16.51|18.28|16.54|18.12|16.4|0
1665173100000|2022-10-07 20:05:00|18.26|16.52|18.41|16.65|18.42|16.67|18.26|16.52|0
1665173400000|2022-10-07 20:10:00|18.42|16.67|18.32|16.57|18.47|16.71|18.26|16.52|0
1665361200000|2022-10-10 00:20:00|19|17.19|19.09|17.27|19.09|17.27|18.95|17.14|0
1665361500000|2022-10-10 00:25:00|19.05|17.24|19.02|17.21|19.21|17.38|18.95|17.15|0
1665361800000|2022-10-10 00:30:00|19.03|17.24|20.05|18.14|20.05|18.14|18.94|17.13|0
1665362100000|2022-10-10 00:35:00|20.04|18.13|19.96|18.06|20.08|18.17|19.8|17.92|0
1665362400000|2022-10-10 00:40:00|19.95|18.05|19.66|17.79|19.96|18.06|19.6|17.73|0
1665362700000|2022-10-10 00:45:00|19.65|17.77|19.67|17.79|19.76|17.88|19.6|17.73|0
1665363000000|2022-10-10 00:50:00|19.66|17.8|19.67|17.8|19.69|17.81|19.55|17.69|0
1665363300000|2022-10-10 00:55:00|19.68|17.81|19.81|17.92|19.87|17.98|19.68|17.81|0
1665363600000|2022-10-10 01:00:00|19.76|17.88|19.79|17.91|19.92|18.02|19.72|17.84|0
1665363900000|2022-10-10 01:05:00|19.77|17.89|19.84|17.95|19.85|17.96|19.6|17.74|0
1665364200000|2022-10-10 01:10:00|19.82|17.93|19.71|17.83|19.86|17.97|19.71|17.83|0
1665364500000|2022-10-10 01:15:00|19.68|17.8|19.84|17.95|19.9|18.01|19.68|17.8|0
1665364800000|2022-10-10 01:20:00|19.83|17.94|19.85|17.96|19.88|17.98|19.75|17.87|0
1665365100000|2022-10-10 01:25:00|19.88|17.98|19.92|18.02|20.05|18.14|19.86|17.97|0
1665365400000|2022-10-10 01:30:00|19.93|18.04|19.78|17.89|19.97|18.06|19.76|17.88|0
1665365700000|2022-10-10 01:35:00|19.75|17.87|19.7|17.82|19.82|17.94|19.66|17.79|0
1665366000000|2022-10-10 01:40:00|19.71|17.83|19.48|17.63|19.73|17.85|19.42|17.57|0
1665366300000|2022-10-10 01:45:00|19.5|17.64|19.49|17.64|19.54|17.68|19.45|17.6|0
1665366600000|2022-10-10 01:50:00|19.5|17.65|19.38|17.53|19.5|17.65|19.25|17.42|0
1665366900000|2022-10-10 01:55:00|19.39|17.54|19.49|17.63|19.52|17.66|19.36|17.51|0
1665367200000|2022-10-10 02:00:00|19.48|17.62|19.56|17.7|19.61|17.74|19.48|17.62|0
1665367500000|2022-10-10 02:05:00|19.55|17.69|19.61|17.74|19.62|17.76|19.55|17.69|0
1665367800000|2022-10-10 02:10:00|19.62|17.75|19.62|17.75|19.73|17.85|19.58|17.71|0
1665368100000|2022-10-10 02:15:00|19.67|17.79|19.7|17.82|19.71|17.83|19.48|17.63|0
1665368400000|2022-10-10 02:20:00|19.73|17.85|19.65|17.78|19.78|17.9|19.63|17.76|0
1665368700000|2022-10-10 02:25:00|19.63|17.76|19.52|17.66|19.65|17.78|19.52|17.66|0
1665369000000|2022-10-10 02:30:00|19.54|17.68|19.56|17.7|19.61|17.74|19.52|17.66|0
1665369300000|2022-10-10 02:35:00|19.55|17.69|19.55|17.69|19.6|17.73|19.5|17.65|0
1665369600000|2022-10-10 02:40:00|19.56|17.68|19.62|17.75|19.65|17.78|19.5|17.65|0
1665369900000|2022-10-10 02:45:00|19.61|17.74|19.65|17.78|19.73|17.85|19.58|17.71|0
1665370200000|2022-10-10 02:50:00|19.67|17.79|19.59|17.72|19.67|17.79|19.57|17.71|0
1665370500000|2022-10-10 02:55:00|19.57|17.71|19.54|17.68|19.59|17.72|19.47|17.61|0
1665370800000|2022-10-10 03:00:00|19.53|17.67|19.49|17.64|19.53|17.67|19.48|17.62|0
1665371100000|2022-10-10 03:05:00|19.51|17.65|19.63|17.76|19.66|17.79|19.5|17.64|0
1665371400000|2022-10-10 03:10:00|19.64|17.77|19.52|17.66|19.66|17.79|19.5|17.65|0
1665371700000|2022-10-10 03:15:00|19.5|17.65|19.67|17.8|19.7|17.83|19.49|17.63|0
1665372000000|2022-10-10 03:20:00|19.69|17.81|19.84|17.95|19.86|17.97|19.68|17.8|0
1665372300000|2022-10-10 03:25:00|19.85|17.96|19.76|17.88|19.85|17.96|19.76|17.88|0
1665372600000|2022-10-10 03:30:00|19.77|17.89|19.85|17.96|19.89|17.99|19.73|17.85|0
1665372900000|2022-10-10 03:35:00|19.83|17.94|19.88|17.98|19.93|18.03|19.83|17.94|0
1665373200000|2022-10-10 03:40:00|19.86|17.97|19.76|17.88|19.86|17.97|19.72|17.84|0
1665373500000|2022-10-10 03:45:00|19.75|17.87|19.76|17.88|19.8|17.91|19.72|17.84|0
1665373800000|2022-10-10 03:50:00|19.78|17.9|19.79|17.9|19.84|17.95|19.73|17.85|0
1665374100000|2022-10-10 03:55:00|19.8|17.91|19.73|17.85|19.82|17.94|19.7|17.82|0
1665374400000|2022-10-10 04:00:00|19.74|17.86|19.73|17.85|19.81|17.92|19.71|17.83|0
1665374700000|2022-10-10 04:05:00|19.71|17.83|19.71|17.83|19.74|17.86|19.65|17.78|0
1665375000000|2022-10-10 04:10:00|19.72|17.84|19.65|17.78|19.72|17.84|19.62|17.75|0
1665375300000|2022-10-10 04:15:00|19.63|17.77|19.55|17.69|19.63|17.77|19.51|17.65|0
1665375600000|2022-10-10 04:20:00|19.56|17.7|19.6|17.73|19.63|17.76|19.52|17.66|0
1665375900000|2022-10-10 04:25:00|19.61|17.74|19.63|17.76|19.72|17.84|19.58|17.71|0
1665376200000|2022-10-10 04:30:00|19.62|17.74|19.68|17.8|19.7|17.82|19.59|17.73|0
1665376500000|2022-10-10 04:35:00|19.67|17.79|19.59|17.72|19.7|17.82|19.59|17.72|0
1665376800000|2022-10-10 04:40:00|19.6|17.74|19.5|17.64|19.62|17.75|19.5|17.64|0
1665377100000|2022-10-10 04:45:00|19.49|17.65|19.42|17.57|19.53|17.67|19.42|17.57|0
1665377400000|2022-10-10 04:50:00|19.43|17.58|19.41|17.57|19.46|17.61|19.39|17.54|0
1665377700000|2022-10-10 04:55:00|19.43|17.58|19.43|17.58|19.46|17.61|19.35|17.51|0
1665378000000|2022-10-10 05:00:00|19.46|17.6|19.43|17.58|19.49|17.63|19.37|17.53|0
1665378300000|2022-10-10 05:05:00|19.44|17.59|19.51|17.66|19.59|17.73|19.41|17.56|0
1665378600000|2022-10-10 05:10:00|19.53|17.67|19.58|17.72|19.6|17.74|19.45|17.6|0
1665378900000|2022-10-10 05:15:00|19.59|17.71|19.45|17.6|19.59|17.72|19.43|17.58|0
1665379200000|2022-10-10 05:20:00|19.44|17.59|19.49|17.64|19.51|17.65|19.43|17.58|0
1665379500000|2022-10-10 05:25:00|19.48|17.62|19.33|17.49|19.48|17.62|19.26|17.43|0
1665379800000|2022-10-10 05:30:00|19.35|17.5|19.75|17.87|19.84|17.95|19.34|17.5|0
1665380100000|2022-10-10 05:35:00|19.77|17.88|19.78|17.89|19.8|17.91|19.65|17.78|0
1665380400000|2022-10-10 05:40:00|19.79|17.9|19.79|17.91|19.79|17.91|19.66|17.79|0
1665380700000|2022-10-10 05:45:00|19.78|17.89|19.93|18.03|19.95|18.05|19.69|17.82|0
1665381000000|2022-10-10 05:50:00|19.94|18.05|19.96|18.06|19.97|18.07|19.82|17.93|0
1665381300000|2022-10-10 05:55:00|19.94|18.04|19.96|18.06|19.97|18.07|19.85|17.96|0
1665381600000|2022-10-10 06:00:00|19.88|17.99|19.83|17.94|19.92|18.03|19.68|17.8|0
1665381900000|2022-10-10 06:05:00|19.82|17.93|19.67|17.79|19.83|17.94|19.54|17.67|0
1665382200000|2022-10-10 06:10:00|19.63|17.76|19.46|17.6|19.66|17.79|19.4|17.56|0
1665382500000|2022-10-10 06:15:00|19.45|17.59|19.58|17.72|19.59|17.73|19.36|17.52|0
1665382800000|2022-10-10 06:20:00|19.6|17.71|19.68|17.81|19.7|17.82|19.5|17.64|0
1665383100000|2022-10-10 06:25:00|19.67|17.8|19.66|17.79|19.73|17.85|19.57|17.7|0
1665383400000|2022-10-10 06:30:00|19.65|17.78|19.94|18.04|19.94|18.04|19.62|17.75|0
1665383700000|2022-10-10 06:35:00|19.93|18.03|19.77|17.88|20.03|18.13|19.74|17.86|0
1665384000000|2022-10-10 06:40:00|19.76|17.87|19.81|17.93|19.85|17.96|19.75|17.87|0
1665384300000|2022-10-10 06:45:00|19.8|17.92|19.97|18.06|20.01|18.11|19.74|17.86|0
1665384600000|2022-10-10 06:50:00|19.95|18.07|20.15|18.23|20.23|18.3|19.86|17.96|0
1665384900000|2022-10-10 06:55:00|20.18|18.26|20|18.1|20.25|18.32|19.99|18.09|0
1665385200000|2022-10-10 07:00:00|19.96|18.06|19.53|17.67|19.98|18.07|19.51|17.65|0
1665385500000|2022-10-10 07:05:00|19.57|17.71|19.46|17.61|19.64|17.77|19.36|17.51|0
1665385800000|2022-10-10 07:10:00|19.47|17.62|19.14|17.32|19.58|17.72|19.1|17.28|0
1665386100000|2022-10-10 07:15:00|19.11|17.29|19.16|17.34|19.37|17.52|19.11|17.29|0
1665386400000|2022-10-10 07:20:00|19.19|17.33|18.91|17.11|19.19|17.36|18.9|17.1|0
1665386700000|2022-10-10 07:25:00|18.88|17.09|19.24|17.41|19.24|17.41|18.88|17.09|0
1665387000000|2022-10-10 07:30:00|19.26|17.43|19.25|17.42|19.36|17.52|19.14|17.31|0
1665387300000|2022-10-10 07:35:00|19.24|17.41|19.13|17.31|19.27|17.43|18.94|17.14|0
1665387600000|2022-10-10 07:40:00|19.08|17.26|19.15|17.33|19.18|17.36|19.01|17.2|0
1665387900000|2022-10-10 07:45:00|19.16|17.35|19.21|17.38|19.22|17.39|19.01|17.2|0
1665388200000|2022-10-10 07:50:00|19.25|17.41|19.41|17.56|19.41|17.56|19.16|17.33|0
1665388500000|2022-10-10 07:55:00|19.44|17.58|19.55|17.69|19.63|17.76|19.42|17.57|0
1665388800000|2022-10-10 08:00:00|19.56|17.7|19.67|17.8|19.72|17.85|19.45|17.6|0
1665389100000|2022-10-10 08:05:00|19.68|17.81|19.71|17.84|19.77|17.89|19.6|17.73|0
1665389400000|2022-10-10 08:10:00|19.7|17.82|19.83|17.94|19.85|17.96|19.62|17.75|0
1665389700000|2022-10-10 08:15:00|19.82|17.93|20.04|18.13|20.19|18.27|19.8|17.91|0
1665390000000|2022-10-10 08:20:00|20.03|18.12|19.99|18.08|20.08|18.17|19.93|18.03|0
1665390300000|2022-10-10 08:25:00|20|18.1|20.16|18.24|20.17|18.25|19.98|18.08|0
1665390600000|2022-10-10 08:30:00|20.19|18.27|20.3|18.37|20.39|18.45|20.06|18.15|0
1665390900000|2022-10-10 08:35:00|20.29|18.36|20.18|18.26|20.34|18.41|20.14|18.22|0
1665391200000|2022-10-10 08:40:00|20.2|18.28|20.1|18.19|20.2|18.28|20.09|18.17|0
1665391500000|2022-10-10 08:45:00|20.12|18.2|20.01|18.1|20.17|18.24|19.93|18.03|0
1665391800000|2022-10-10 08:50:00|19.99|18.09|19.88|17.99|20.02|18.11|19.88|17.99|0
1665392100000|2022-10-10 08:55:00|19.86|17.97|19.97|18.07|20|18.1|19.86|17.97|0
1665392400000|2022-10-10 09:00:00|19.94|18.04|19.55|17.69|19.97|18.07|19.44|17.59|0
1665392700000|2022-10-10 09:05:00|19.56|17.7|19.59|17.73|19.66|17.79|19.52|17.66|0
1665393000000|2022-10-10 09:10:00|19.56|17.72|19.58|17.71|19.66|17.78|19.52|17.66|0
1665393300000|2022-10-10 09:15:00|19.61|17.74|19.5|17.64|19.61|17.74|19.33|17.49|0
1665393600000|2022-10-10 09:20:00|19.48|17.63|19.43|17.58|19.5|17.64|19.39|17.54|0
1665393900000|2022-10-10 09:25:00|19.42|17.57|19.34|17.5|19.48|17.62|19.3|17.46|0
1665394200000|2022-10-10 09:30:00|19.35|17.51|19.37|17.52|19.38|17.53|19.2|17.38|0
1665394500000|2022-10-10 09:35:00|19.36|17.54|19.47|17.62|19.5|17.65|19.36|17.54|0
1665394800000|2022-10-10 09:40:00|19.49|17.63|19.06|17.25|19.49|17.63|19.03|17.22|0
1665395100000|2022-10-10 09:45:00|19.07|17.26|18.9|17.1|19.08|17.26|18.87|17.07|0
1665395400000|2022-10-10 09:50:00|18.91|17.11|18.82|17.03|19.06|17.25|18.82|17.03|0
1665395700000|2022-10-10 09:55:00|18.84|17.04|18.86|17.07|18.91|17.11|18.84|17.04|0
1665396000000|2022-10-10 10:00:00|18.84|17.05|18.76|16.97|18.89|17.09|18.76|16.97|0
1665396300000|2022-10-10 10:05:00|18.77|16.98|18.93|17.13|19.02|17.21|18.77|16.98|0
1665396600000|2022-10-10 10:10:00|18.92|17.12|19.02|17.21|19.05|17.24|18.92|17.12|0
1665396900000|2022-10-10 10:15:00|19.04|17.22|19.15|17.32|19.15|17.33|19|17.19|0
1665397200000|2022-10-10 10:20:00|19.14|17.33|19.09|17.27|19.24|17.41|19.08|17.26|0
1665397500000|2022-10-10 10:25:00|19.08|17.26|19.22|17.39|19.29|17.45|19.08|17.26|0
1665397800000|2022-10-10 10:30:00|19.23|17.4|19.21|17.38|19.25|17.41|19.08|17.26|0
1665398100000|2022-10-10 10:35:00|19.22|17.39|19.1|17.28|19.24|17.4|19.1|17.28|0
1665398400000|2022-10-10 10:40:00|19.11|17.29|19.22|17.39|19.26|17.43|19.04|17.23|0
1665398700000|2022-10-10 10:45:00|19.2|17.37|19.25|17.41|19.29|17.46|19.16|17.33|0
1665399000000|2022-10-10 10:50:00|19.26|17.42|19.3|17.47|19.33|17.49|19.11|17.29|0
1665399300000|2022-10-10 10:55:00|19.29|17.45|19.35|17.5|19.46|17.6|19.27|17.44|0
1665399600000|2022-10-10 11:00:00|19.29|17.45|19.04|17.23|19.3|17.46|19.03|17.22|0
1665399900000|2022-10-10 11:05:00|19.05|17.24|19.03|17.21|19.13|17.31|19.03|17.21|0
1665400200000|2022-10-10 11:10:00|19.05|17.23|19.14|17.32|19.2|17.37|19.03|17.21|0
1665400500000|2022-10-10 11:15:00|19.11|17.29|18.93|17.13|19.11|17.29|18.89|17.09|0
1665400800000|2022-10-10 11:20:00|18.95|17.14|18.83|17.04|18.95|17.14|18.8|17.01|0
1665401100000|2022-10-10 11:25:00|18.8|17.03|18.71|16.92|18.83|17.03|18.71|16.92|0
1665401400000|2022-10-10 11:30:00|18.72|16.94|18.75|16.96|18.91|17.11|18.69|16.91|0
1665401700000|2022-10-10 11:35:00|18.76|16.98|18.78|16.99|18.81|17.02|18.74|16.96|0
1665402000000|2022-10-10 11:40:00|18.79|17|18.88|17.08|19.03|17.21|18.79|17|0
1665402300000|2022-10-10 11:45:00|18.9|17.1|18.96|17.16|19.02|17.21|18.9|17.1|0
1665402600000|2022-10-10 11:50:00|18.95|17.14|18.92|17.12|19.04|17.23|18.78|16.99|0
1665402900000|2022-10-10 11:55:00|18.95|17.14|18.95|17.15|19.04|17.22|18.84|17.05|0
1665403200000|2022-10-10 12:00:00|18.98|17.17|18.96|17.15|19|17.19|18.84|17.05|0
1665403500000|2022-10-10 12:05:00|18.99|17.18|18.87|17.07|19.03|17.22|18.75|16.96|0
1665403800000|2022-10-10 12:10:00|18.85|17.06|19.01|17.2|19.03|17.22|18.78|16.99|0
1665404100000|2022-10-10 12:15:00|19.03|17.22|19.03|17.21|19.1|17.28|18.95|17.15|0
1665404400000|2022-10-10 12:20:00|19.01|17.2|18.83|17.04|19.01|17.2|18.8|17.01|0
1665404700000|2022-10-10 12:25:00|18.85|17.05|18.74|16.95|18.93|17.12|18.73|16.94|0
1665405000000|2022-10-10 12:30:00|18.72|16.94|18.62|16.85|18.87|17.07|18.62|16.85|0
1665405300000|2022-10-10 12:35:00|18.61|16.83|18.38|16.63|18.63|16.86|18.28|16.54|0
1665405600000|2022-10-10 12:40:00|18.41|16.66|18.44|16.68|18.53|16.76|18.4|16.65|0
1665405900000|2022-10-10 12:45:00|18.43|16.67|18.31|16.56|18.47|16.71|18.21|16.47|0
1665406200000|2022-10-10 12:50:00|18.32|16.58|18.32|16.58|18.35|16.6|18.21|16.47|0
1665406500000|2022-10-10 12:55:00|18.31|16.56|17.83|16.13|18.35|16.6|17.82|16.12|0
1665406800000|2022-10-10 13:00:00|17.82|16.12|17.83|16.13|18.67|16.89|17.76|16.07|0
1665407100000|2022-10-10 13:05:00|17.84|16.14|17.84|16.14|17.94|16.23|17.69|16|0
1665407400000|2022-10-10 13:10:00|17.86|16.16|17.83|16.13|17.93|16.22|17.81|16.12|0
1665407700000|2022-10-10 13:15:00|17.84|16.14|17.78|16.09|17.88|16.18|17.7|16.01|0
1665408000000|2022-10-10 13:20:00|17.82|16.13|17.91|16.2|17.96|16.25|17.78|16.09|0
1665408300000|2022-10-10 13:25:00|17.92|16.21|17.91|16.21|17.95|16.24|17.76|16.07|0
1665408600000|2022-10-10 13:30:00|17.9|16.2|18.35|16.6|18.66|16.88|17.81|16.11|0
1665408900000|2022-10-10 13:35:00|18.34|16.59|18.73|16.95|18.85|17.05|18.12|16.4|0
1665409200000|2022-10-10 13:40:00|18.74|16.96|18.59|16.82|18.93|17.13|18.28|16.54|0
1665409500000|2022-10-10 13:45:00|18.6|16.83|18.61|16.84|18.67|16.89|18.16|16.43|0
1665409800000|2022-10-10 13:50:00|18.58|16.81|19.31|17.47|19.31|17.47|18.4|16.65|0
1665410100000|2022-10-10 13:55:00|19.28|17.44|19.39|17.55|19.39|17.55|19.06|17.25|0
1665410400000|2022-10-10 14:00:00|19.38|17.53|19.56|17.7|19.67|17.8|19.26|17.42|0
1665410700000|2022-10-10 14:05:00|19.53|17.67|19.73|17.85|19.77|17.89|19.09|17.27|0
1665411000000|2022-10-10 14:10:00|19.74|17.86|18.99|17.18|19.74|17.86|18.63|16.85|0
1665411300000|2022-10-10 14:15:00|19.02|17.21|18.79|17|19.06|17.25|18.7|16.92|0
1665411600000|2022-10-10 14:20:00|18.78|16.99|18.73|16.95|18.79|17|18.6|16.82|0
1665411900000|2022-10-10 14:25:00|18.71|16.93|18.26|16.52|18.85|17.05|18.01|16.3|0
1665412200000|2022-10-10 14:30:00|18.33|16.58|19.16|17.33|19.27|17.43|18.04|16.32|0
1665412500000|2022-10-10 14:35:00|19.17|17.35|20.05|18.14|20.05|18.14|19.11|17.29|0
1665412800000|2022-10-10 14:40:00|20.04|18.13|20.38|18.44|20.47|18.52|19.96|18.06|0
1665413100000|2022-10-10 14:45:00|20.34|18.41|20.34|18.41|20.47|18.52|20.11|18.19|0
1665413400000|2022-10-10 14:50:00|20.37|18.43|20.12|18.21|20.44|18.49|19.72|17.84|0
1665413700000|2022-10-10 14:55:00|20.2|18.28|19.93|18.03|20.3|18.36|19.9|18|0
1665414000000|2022-10-10 15:00:00|20.01|18.1|20.47|18.52|20.5|18.55|19.98|18.07|0
1665414300000|2022-10-10 15:05:00|20.48|18.53|20.45|18.51|20.55|18.59|20.13|18.21|0
1665414600000|2022-10-10 15:10:00|20.49|18.53|20.05|18.14|20.52|18.56|20.05|18.14|0
1665414900000|2022-10-10 15:15:00|20.1|18.19|20.11|18.2|20.28|18.34|19.81|17.93|0
1665415200000|2022-10-10 15:20:00|20.16|18.24|19.47|17.62|20.2|18.27|19.39|17.55|0
1665415500000|2022-10-10 15:25:00|19.5|17.64|19.84|17.95|19.93|18.03|19.5|17.64|0
1665415800000|2022-10-10 15:30:00|19.85|17.96|19.76|17.88|19.99|18.09|19.76|17.88|0
1665416100000|2022-10-10 15:35:00|19.77|17.89|20.2|18.28|20.22|18.29|19.73|17.85|0
1665416400000|2022-10-10 15:40:00|20.22|18.29|20.19|18.27|20.59|18.63|20.16|18.24|0
1665416700000|2022-10-10 15:45:00|20.18|18.26|19.94|18.04|20.28|18.35|19.94|18.04|0
1665417000000|2022-10-10 15:50:00|19.97|18.06|19.65|17.78|20.01|18.11|19.55|17.69|0
1665417300000|2022-10-10 15:55:00|19.67|17.8|19.55|17.68|19.82|17.93|19.44|17.59|0
1665417600000|2022-10-10 16:00:00|19.56|17.7|19.58|17.71|19.65|17.78|19.51|17.66|0
1665417900000|2022-10-10 16:05:00|19.56|17.7|19.88|17.99|19.93|18.03|19.42|17.57|0
1665418200000|2022-10-10 16:10:00|19.93|18.03|20.06|18.15|20.22|18.29|19.84|17.95|0
1665418500000|2022-10-10 16:15:00|20.08|18.16|20.23|18.3|20.23|18.3|19.93|18.03|0
1665418800000|2022-10-10 16:20:00|20.28|18.35|20.4|18.46|20.68|18.71|20.17|18.25|0
1665419100000|2022-10-10 16:25:00|20.41|18.47|20.56|18.6|20.65|18.69|20.3|18.37|0
1665419400000|2022-10-10 16:30:00|20.54|18.58|20.64|18.67|20.67|18.7|20.38|18.44|0
1665419700000|2022-10-10 16:35:00|20.62|18.66|20.47|18.52|20.73|18.76|20.47|18.52|0
1665420000000|2022-10-10 16:40:00|20.46|18.51|20.5|18.55|20.6|18.64|20.36|18.42|0
1665420300000|2022-10-10 16:45:00|20.52|18.56|20.61|18.65|20.68|18.71|20.47|18.52|0
1665420600000|2022-10-10 16:50:00|20.63|18.66|20.99|18.99|21.07|19.06|20.45|18.5|0
1665420900000|2022-10-10 16:55:00|20.97|18.97|21.15|19.14|21.15|19.14|20.77|18.8|0
1665421200000|2022-10-10 17:00:00|21.13|19.12|21.38|19.35|21.45|19.41|21.13|19.12|0
1665421500000|2022-10-10 17:05:00|21.4|19.36|21.38|19.34|21.48|19.44|21.28|19.25|0
1665421800000|2022-10-10 17:10:00|21.41|19.37|20.91|18.92|21.56|19.51|20.77|18.79|0
1665422100000|2022-10-10 17:15:00|20.93|18.94|20.93|18.93|21.18|19.16|20.72|18.74|0
1665422400000|2022-10-10 17:20:00|20.94|18.95|20.63|18.66|20.96|18.96|20.45|18.5|0
1665422700000|2022-10-10 17:25:00|20.66|18.69|20.53|18.57|20.71|18.74|20.46|18.52|0
1665423000000|2022-10-10 17:30:00|20.55|18.59|20.22|18.3|20.56|18.6|19.98|18.08|0
1665423300000|2022-10-10 17:35:00|20.21|18.28|19.93|18.04|20.21|18.28|19.9|18.01|0
1665423600000|2022-10-10 17:40:00|19.92|18.02|20.12|18.21|20.14|18.22|19.89|17.99|0
1665423900000|2022-10-10 17:45:00|20.15|18.23|19.01|17.2|20.37|18.43|18.85|17.05|0
1665424200000|2022-10-10 17:50:00|19.03|17.22|18.68|16.9|19.12|17.3|18.64|16.87|0
1665424500000|2022-10-10 17:55:00|18.7|16.92|19.1|17.28|19.13|17.31|18.64|16.86|0
1665424800000|2022-10-10 18:00:00|19.11|17.29|19.19|17.36|19.27|17.43|19.04|17.23|0
1665425100000|2022-10-10 18:05:00|19.2|17.37|19.46|17.61|19.52|17.66|19.2|17.37|0
1665425400000|2022-10-10 18:10:00|19.48|17.62|19.69|17.81|19.72|17.84|19.37|17.52|0
1665425700000|2022-10-10 18:15:00|19.71|17.83|19.73|17.85|19.88|17.98|19.67|17.8|0
1665426000000|2022-10-10 18:20:00|19.75|17.87|19.89|17.99|20.06|18.15|19.56|17.7|0
1665426300000|2022-10-10 18:25:00|19.92|18.02|19.67|17.79|19.92|18.02|19.54|17.68|0
1665426600000|2022-10-10 18:30:00|19.64|17.77|19.27|17.43|19.79|17.91|19.14|17.32|0
1665426900000|2022-10-10 18:35:00|19.31|17.47|18.71|16.93|19.31|17.47|18.69|16.91|0
1665427200000|2022-10-10 18:40:00|18.65|16.87|18.99|17.18|19.07|17.25|18.62|16.85|0
1665427500000|2022-10-10 18:45:00|19.01|17.2|19.26|17.43|19.35|17.51|18.97|17.17|0
1665427800000|2022-10-10 18:50:00|19.25|17.41|19.06|17.25|19.31|17.47|18.97|17.17|0
1665428100000|2022-10-10 18:55:00|19.05|17.23|19.3|17.47|19.49|17.63|19.05|17.23|0
1665428400000|2022-10-10 19:00:00|19.29|17.45|19.44|17.59|19.6|17.73|19.01|17.2|0
1665428700000|2022-10-10 19:05:00|19.46|17.6|19.22|17.39|19.55|17.69|19.21|17.38|0
1665429000000|2022-10-10 19:10:00|19.21|17.38|18.93|17.13|19.36|17.52|18.92|17.12|0
1665429300000|2022-10-10 19:15:00|18.95|17.14|18.62|16.84|19.01|17.2|18.53|16.76|0
1665429600000|2022-10-10 19:20:00|18.54|16.78|18.64|16.87|18.82|17.03|18.44|16.68|0
1665429900000|2022-10-10 19:25:00|18.67|16.9|19.14|17.32|19.23|17.4|18.67|16.9|0
1665430200000|2022-10-10 19:30:00|19.12|17.3|18.98|17.18|19.24|17.41|18.86|17.07|0
1665430500000|2022-10-10 19:35:00|18.97|17.16|18.83|17.04|19.04|17.23|18.58|16.81|0
1665430800000|2022-10-10 19:40:00|18.82|17.02|19.06|17.24|19.18|17.35|18.73|16.94|0
1665431100000|2022-10-10 19:45:00|19.15|17.32|18.83|17.03|19.15|17.32|18.66|16.89|0
1665431400000|2022-10-10 19:50:00|18.75|16.97|18.83|17.03|19.25|17.42|18.66|16.89|0
1665431700000|2022-10-10 19:55:00|18.96|17.15|19.46|17.61|19.55|17.69|18.93|17.13|0
1665432000000|2022-10-10 20:00:00|19.57|17.71|19.46|17.61|19.57|17.71|19.4|17.55|0
1665432300000|2022-10-10 20:05:00|19.44|17.59|19.3|17.47|19.48|17.62|19.27|17.44|0
1665432600000|2022-10-10 20:10:00|19.32|17.48|19.41|17.56|19.41|17.56|19.32|17.48|0
1665432900000|2022-10-10 20:15:00|19.39|17.55|19.38|17.53|19.41|17.56|19.35|17.5|0
1665433200000|2022-10-10 20:20:00|19.36|17.52|19.37|17.53|19.38|17.53|19.33|17.49|0
1665433500000|2022-10-10 20:25:00|19.39|17.54|19.37|17.53|19.4|17.55|19.31|17.47|0
1665433800000|2022-10-10 20:30:00|19.39|17.54|19.29|17.46|19.4|17.55|19.29|17.46|0
1665434100000|2022-10-10 20:35:00|19.31|17.47|19.31|17.47|19.34|17.5|19.31|17.47|0
1665434400000|2022-10-10 20:40:00|19.29|17.45|19.29|17.45|19.32|17.48|19.28|17.45|0
1665434700000|2022-10-10 20:45:00|19.3|17.47|19.29|17.45|19.33|17.49|19.27|17.44|0
1665435000000|2022-10-10 20:50:00|19.27|17.44|18.86|17.06|19.32|17.48|18.83|17.03|0
1665435300000|2022-10-10 20:55:00|18.85|17.05|18.85|17.05|18.89|17.09|18.84|17.04|0
1665435600000|2022-10-10 21:00:00|18.86|17.06|18.82|17.02|18.86|17.06|18.82|17.02|0
1665435900000|2022-10-10 21:05:00|18.83|17.03|18.84|17.04|18.84|17.04|18.83|17.03|0
1665436200000|2022-10-10 21:10:00|18.83|17.03|18.84|17.04|18.85|17.05|18.83|17.03|0
1665436500000|2022-10-10 21:15:00|18.86|17.06|18.85|17.05|18.86|17.06|18.83|17.03|0
1665436800000|2022-10-10 21:20:00|18.84|17.04|18.86|17.06|18.86|17.06|18.84|17.04|0
1665437100000|2022-10-10 21:25:00|18.87|17.07|18.88|17.08|18.88|17.08|18.87|17.07|0
1665437400000|2022-10-10 21:30:00|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1665437700000|2022-10-10 21:35:00|18.88|17.08|18.89|17.09|18.91|17.11|18.86|17.06|0
1665438000000|2022-10-10 21:40:00|18.92|17.11|18.92|17.12|18.95|17.15|18.88|17.08|0
1665438300000|2022-10-10 21:45:00|18.95|17.14|18.94|17.14|18.95|17.14|18.92|17.12|0
1665438600000|2022-10-10 21:50:00|18.93|17.13|18.93|17.13|18.95|17.15|18.93|17.12|0
1665438900000|2022-10-10 21:55:00|18.94|17.14|18.92|17.12|18.94|17.14|18.88|17.08|0
1665439200000|2022-10-10 22:00:00|18.9|17.1|18.91|17.11|18.93|17.13|18.74|16.94|0
1665439500000|2022-10-10 22:05:00|18.89|17.09|18.97|17.17|19.03|17.22|18.89|17.09|0
1665439800000|2022-10-10 22:10:00|18.95|17.16|18.97|17.16|19.03|17.21|18.95|17.14|0
1665440100000|2022-10-10 22:15:00|18.96|17.15|18.87|17.07|18.96|17.16|18.86|17.06|0
1665440400000|2022-10-10 22:20:00|18.86|17.06|18.75|16.95|18.87|17.07|18.75|16.95|0
1665440700000|2022-10-10 22:25:00|18.76|16.96|18.71|16.91|18.81|17.01|18.7|16.9|0
1665441000000|2022-10-10 22:30:00|18.7|16.9|18.74|16.94|18.78|16.98|18.68|16.88|0
1665441300000|2022-10-10 22:35:00|18.75|16.95|18.79|16.99|18.84|17.04|18.74|16.94|0
1665441600000|2022-10-10 22:40:00|18.78|16.98|18.79|16.99|18.81|17.01|18.76|16.96|0
1665441900000|2022-10-10 22:45:00|18.78|16.98|18.69|16.89|18.79|16.99|18.64|16.84|0
1665442200000|2022-10-10 22:50:00|18.7|16.9|18.64|16.84|18.72|16.92|18.63|16.83|0
1665442500000|2022-10-10 22:55:00|18.65|16.85|18.68|16.88|18.68|16.88|18.61|16.81|0
1665442800000|2022-10-10 23:00:00|18.64|16.84|18.57|16.77|18.68|16.88|18.48|16.68|0
1665443100000|2022-10-10 23:05:00|18.58|16.78|18.49|16.69|18.58|16.78|18.49|16.69|0
1665443400000|2022-10-10 23:10:00|18.51|16.71|18.52|16.72|18.54|16.74|18.47|16.67|0
1665443700000|2022-10-10 23:15:00|18.51|16.71|18.39|16.59|18.51|16.71|18.38|16.58|0
1665444000000|2022-10-10 23:20:00|18.38|16.58|18.4|16.6|18.4|16.6|18.32|16.52|0
1665444300000|2022-10-10 23:25:00|18.39|16.59|18.52|16.72|18.53|16.73|18.39|16.59|0
1665444600000|2022-10-10 23:30:00|18.49|16.69|18.54|16.74|18.57|16.77|18.46|16.66|0
1665444900000|2022-10-10 23:35:00|18.57|16.77|18.47|16.67|18.57|16.77|18.43|16.63|0
1665445200000|2022-10-10 23:40:00|18.45|16.65|18.42|16.62|18.5|16.7|18.4|16.6|0
1665445500000|2022-10-10 23:45:00|18.44|16.64|18.44|16.64|18.54|16.74|18.39|16.59|0
1665445800000|2022-10-10 23:50:00|18.43|16.63|18.58|16.78|18.58|16.78|18.39|16.59|0
1665446100000|2022-10-10 23:55:00|18.59|16.79|18.53|16.73|18.6|16.8|18.49|16.69|0
1665446400000|2022-10-11 00:00:00|18.57|16.77|18.96|17.16|19.12|17.29|18.55|16.75|0
1665446700000|2022-10-11 00:05:00|18.98|17.17|19.04|17.22|19.29|17.45|18.92|17.11|0
1665447000000|2022-10-11 00:10:00|19.05|17.24|19.14|17.32|19.14|17.32|18.97|17.17|0
1665447300000|2022-10-11 00:15:00|19.16|17.33|19|17.19|19.29|17.46|18.96|17.15|0
1665447600000|2022-10-11 00:20:00|18.96|17.15|18.88|17.08|18.96|17.16|18.78|16.98|0
1665447900000|2022-10-11 00:25:00|18.86|17.06|18.8|17|18.9|17.1|18.75|16.95|0
1665448200000|2022-10-11 00:30:00|18.81|17.01|18.65|16.85|18.82|17.02|18.58|16.78|0
1665448500000|2022-10-11 00:35:00|18.64|16.84|18.7|16.9|18.7|16.9|18.47|16.67|0
1665448800000|2022-10-11 00:40:00|18.71|16.91|18.67|16.87|18.74|16.94|18.64|16.84|0
1665449100000|2022-10-11 00:45:00|18.68|16.88|18.74|16.94|18.81|17.01|18.57|16.77|0
1665449400000|2022-10-11 00:50:00|18.75|16.95|18.54|16.74|18.75|16.95|18.51|16.71|0
1665449700000|2022-10-11 00:55:00|18.52|16.72|18.55|16.75|18.66|16.86|18.49|16.69|0
1665450000000|2022-10-11 01:00:00|18.56|16.76|18.62|16.82|18.72|16.92|18.55|16.75|0
1665450300000|2022-10-11 01:05:00|18.6|16.8|18.42|16.62|18.6|16.8|18.35|16.55|0
1665450600000|2022-10-11 01:10:00|18.41|16.61|18.44|16.64|18.46|16.66|18.31|16.51|0
1665450900000|2022-10-11 01:15:00|18.4|16.6|18.48|16.68|18.58|16.78|18.4|16.6|0
1665451200000|2022-10-11 01:20:00|18.46|16.66|18.5|16.7|18.53|16.73|18.4|16.6|0
1665451500000|2022-10-11 01:25:00|18.48|16.68|18.55|16.75|18.59|16.79|18.4|16.6|0
1665451800000|2022-10-11 01:30:00|18.57|16.77|18.57|16.77|18.68|16.88|18.47|16.67|0
1665452100000|2022-10-11 01:35:00|18.6|16.8|18.91|17.11|18.94|17.13|18.54|16.74|0
1665452400000|2022-10-11 01:40:00|18.86|17.06|19.29|17.46|19.52|17.66|18.86|17.06|0
1665452700000|2022-10-11 01:45:00|19.27|17.44|19.4|17.55|19.57|17.7|19.27|17.44|0
1665453000000|2022-10-11 01:50:00|19.38|17.53|19.54|17.68|19.63|17.76|19.28|17.45|0
1665453300000|2022-10-11 01:55:00|19.5|17.64|19.47|17.61|19.64|17.77|19.39|17.54|0
1665453600000|2022-10-11 02:00:00|19.48|17.63|19.89|18|19.89|18|19.36|17.51|0
1665453900000|2022-10-11 02:05:00|19.91|18.01|19.78|17.89|19.91|18.01|19.62|17.75|0
1665454200000|2022-10-11 02:10:00|19.79|17.9|20.16|18.24|20.31|18.37|19.76|17.88|0
1665454500000|2022-10-11 02:15:00|20.18|18.25|20.11|18.19|20.37|18.43|20.05|18.14|0
1665454800000|2022-10-11 02:20:00|20.1|18.18|20.15|18.23|20.28|18.35|20.04|18.14|0
1665455100000|2022-10-11 02:25:00|20.14|18.22|20.07|18.16|20.17|18.25|20.03|18.13|0
1665455400000|2022-10-11 02:30:00|20.09|18.18|20.02|18.12|20.14|18.22|20.02|18.11|0
1665455700000|2022-10-11 02:35:00|20.06|18.15|19.93|18.03|20.07|18.16|19.89|18|0
1665456000000|2022-10-11 02:40:00|19.96|18.06|20.21|18.29|20.32|18.39|19.86|17.97|0
1665456300000|2022-10-11 02:45:00|20.23|18.3|20.05|18.14|20.23|18.3|19.95|18.05|0
1665456600000|2022-10-11 02:50:00|20.06|18.15|20.19|18.27|20.22|18.3|19.98|18.08|0
1665456900000|2022-10-11 02:55:00|20.17|18.25|20.19|18.27|20.26|18.33|20.17|18.25|0
1665457200000|2022-10-11 03:00:00|20.2|18.28|20.17|18.25|20.24|18.31|20.09|18.18|0
1665457500000|2022-10-11 03:05:00|20.15|18.23|20.07|18.16|20.27|18.34|20.07|18.16|0
1665457800000|2022-10-11 03:10:00|20.06|18.15|20.1|18.19|20.14|18.22|19.99|18.09|0
1665458100000|2022-10-11 03:15:00|20.12|18.2|20.03|18.13|20.16|18.24|20|18.1|0
1665458400000|2022-10-11 03:20:00|20.02|18.12|19.91|18.02|20.11|18.2|19.91|18.02|0
1665458700000|2022-10-11 03:25:00|19.87|17.98|19.98|18.08|19.98|18.08|19.81|17.92|0
1665459000000|2022-10-11 03:30:00|19.97|18.07|19.87|17.98|19.99|18.09|19.85|17.96|0
1665459300000|2022-10-11 03:35:00|19.86|17.97|20.12|18.21|20.12|18.21|19.85|17.96|0
1665459600000|2022-10-11 03:40:00|20.13|18.2|20.14|18.22|20.18|18.26|19.99|18.09|0
1665459900000|2022-10-11 03:45:00|20.15|18.23|20.12|18.2|20.22|18.29|20.05|18.14|0
1665460200000|2022-10-11 03:50:00|20.13|18.22|20.2|18.27|20.2|18.27|20.08|18.17|0
1665460500000|2022-10-11 03:55:00|20.18|18.26|20.15|18.23|20.23|18.3|20.1|18.18|0
1665460800000|2022-10-11 04:00:00|20.14|18.24|20.11|18.2|20.2|18.28|20.06|18.15|0
1665461100000|2022-10-11 04:05:00|20.13|18.21|20.04|18.14|20.16|18.24|20.04|18.14|0
1665461400000|2022-10-11 04:10:00|20.03|18.12|20.01|18.1|20.03|18.12|19.95|18.05|0
1665461700000|2022-10-11 04:15:00|20|18.09|20.25|18.32|20.26|18.33|19.99|18.09|0
1665462000000|2022-10-11 04:20:00|20.24|18.31|20.28|18.35|20.33|18.39|20.18|18.26|0
1665462300000|2022-10-11 04:25:00|20.26|18.33|20.39|18.45|20.46|18.51|20.26|18.33|0
1665462600000|2022-10-11 04:30:00|20.41|18.46|20.39|18.45|20.45|18.51|20.36|18.42|0
1665462900000|2022-10-11 04:35:00|20.38|18.44|20.32|18.39|20.38|18.44|20.27|18.34|0
1665463200000|2022-10-11 04:40:00|20.29|18.36|20.28|18.35|20.37|18.43|20.27|18.34|0
1665463500000|2022-10-11 04:45:00|20.27|18.34|20.4|18.45|20.41|18.47|20.25|18.32|0
1665463800000|2022-10-11 04:50:00|20.41|18.47|20.22|18.29|20.46|18.51|20.2|18.28|0
1665464100000|2022-10-11 04:55:00|20.23|18.31|20.26|18.33|20.35|18.41|20.18|18.26|0
1665464400000|2022-10-11 05:00:00|20.3|18.37|20.37|18.43|20.41|18.46|20.26|18.33|0
1665464700000|2022-10-11 05:05:00|20.36|18.42|20.15|18.23|20.39|18.45|20.13|18.21|0
1665465000000|2022-10-11 05:10:00|20.16|18.24|20.21|18.28|20.26|18.33|20.15|18.23|0
1665465300000|2022-10-11 05:15:00|20.19|18.27|20.21|18.28|20.27|18.34|20.16|18.24|0
1665465600000|2022-10-11 05:20:00|20.22|18.3|20.2|18.28|20.27|18.34|20.14|18.22|0
1665465900000|2022-10-11 05:25:00|20.19|18.26|20.07|18.16|20.2|18.28|19.99|18.09|0
1665466200000|2022-10-11 05:30:00|20.09|18.18|20.12|18.2|20.2|18.28|20.04|18.13|0
1665466500000|2022-10-11 05:35:00|20.13|18.22|20.25|18.32|20.27|18.34|20.05|18.14|0
1665466800000|2022-10-11 05:40:00|20.27|18.34|20.01|18.1|20.27|18.34|19.95|18.05|0
1665467100000|2022-10-11 05:45:00|20.03|18.13|20.1|18.19|20.18|18.26|19.97|18.07|0
1665467400000|2022-10-11 05:50:00|20.11|18.18|20.01|18.1|20.21|18.28|20|18.09|0
1665467700000|2022-10-11 05:55:00|20.02|18.12|20.2|18.27|20.2|18.27|20|18.09|0
1665468000000|2022-10-11 06:00:00|20.22|18.29|19.9|18|20.22|18.29|19.85|17.96|0
1665468300000|2022-10-11 06:05:00|19.93|18.03|20.07|18.16|20.1|18.19|19.82|17.93|0
1665468600000|2022-10-11 06:10:00|20.08|18.17|19.99|18.09|20.31|18.38|19.99|18.09|0
1665468900000|2022-10-11 06:15:00|20|18.06|19.97|18.07|20.01|18.11|19.84|17.95|0
1665469200000|2022-10-11 06:20:00|19.98|18.08|20.05|18.14|20.08|18.17|19.86|17.97|0
1665469500000|2022-10-11 06:25:00|20.03|18.12|19.9|18.01|20.11|18.2|19.9|18.01|0
1665469800000|2022-10-11 06:30:00|19.93|18.03|19.68|17.8|19.93|18.04|19.55|17.68|0
1665470100000|2022-10-11 06:35:00|19.66|17.79|19.73|17.85|19.77|17.89|19.59|17.73|0
1665470400000|2022-10-11 06:40:00|19.74|17.86|19.94|18.04|19.98|18.07|19.65|17.77|0
1665470700000|2022-10-11 06:45:00|19.96|18.06|19.97|18.06|20.04|18.13|19.86|17.97|0
1665471000000|2022-10-11 06:50:00|19.96|18.07|20.2|18.27|20.2|18.27|19.93|18.03|0
1665471300000|2022-10-11 06:55:00|20.19|18.26|20.78|18.8|20.92|18.92|20.19|18.26|0
1665471600000|2022-10-11 07:00:00|20.83|18.85|19.1|17.28|21.49|19.44|19.1|17.28|0
1665471900000|2022-10-11 07:05:00|19.13|17.31|20.45|18.51|20.69|18.72|19.13|17.31|0
1665472200000|2022-10-11 07:10:00|20.46|18.54|20.64|18.67|21.06|19.05|20.46|18.54|0
1665472500000|2022-10-11 07:15:00|20.61|18.64|19.92|18.02|20.67|18.7|19.87|17.98|0
1665472800000|2022-10-11 07:20:00|19.89|18|19.98|18.07|20.13|18.21|19.82|17.94|0
1665473100000|2022-10-11 07:25:00|19.91|18.02|19.55|17.69|19.94|18.04|19.26|17.42|0
1665473400000|2022-10-11 07:30:00|19.54|17.68|20.12|18.2|20.67|18.7|19.38|17.53|0
1665473700000|2022-10-11 07:35:00|20.13|18.21|20|18.09|20.15|18.23|19.68|17.8|0
1665474000000|2022-10-11 07:40:00|19.99|18.08|20.43|18.48|20.46|18.51|19.92|18.02|0
1665474300000|2022-10-11 07:45:00|20.4|18.46|20.36|18.42|20.53|18.57|20.25|18.32|0
1665474600000|2022-10-11 07:50:00|20.38|18.44|20.62|18.65|20.63|18.67|20.31|18.38|0
1665474900000|2022-10-11 07:55:00|20.61|18.66|20.42|18.47|20.89|18.9|20.36|18.42|0
1665475200000|2022-10-11 08:00:00|20.47|18.52|20.29|18.36|20.51|18.55|20.15|18.23|0
1665475500000|2022-10-11 08:05:00|20.28|18.34|19.86|17.96|20.28|18.34|19.78|17.89|0
1665475800000|2022-10-11 08:10:00|19.85|17.99|19.81|17.93|19.97|18.06|19.69|17.81|0
1665476100000|2022-10-11 08:15:00|19.82|17.92|20.08|18.17|20.09|18.18|19.74|17.86|0
1665476400000|2022-10-11 08:20:00|20.07|18.16|20.1|18.19|20.17|18.25|19.8|17.92|0
1665476700000|2022-10-11 08:25:00|20.07|18.18|20.13|18.22|20.25|18.32|19.93|18.03|0
1665477000000|2022-10-11 08:30:00|20.18|18.26|20.32|18.38|20.52|18.57|20.18|18.26|0
1665477300000|2022-10-11 08:35:00|20.31|18.41|20.55|18.6|20.69|18.72|20.3|18.37|0
1665477600000|2022-10-11 08:40:00|20.58|18.62|20.41|18.47|20.75|18.77|20.37|18.43|0
1665477900000|2022-10-11 08:45:00|20.4|18.45|20.55|18.59|20.6|18.64|20.38|18.44|0
1665478200000|2022-10-11 08:50:00|20.58|18.62|21.03|19.03|21.08|19.07|20.48|18.53|0
1665478500000|2022-10-11 08:55:00|21.02|19.02|20.78|18.8|21.02|19.02|20.76|18.78|0
1665478800000|2022-10-11 09:00:00|20.8|18.82|20.54|18.59|20.87|18.88|20.49|18.53|0
1665479100000|2022-10-11 09:05:00|20.53|18.58|20.47|18.52|20.9|18.91|20.45|18.5|0
1665479400000|2022-10-11 09:10:00|20.52|18.57|20.49|18.54|20.59|18.63|20.45|18.5|0
1665479700000|2022-10-11 09:15:00|20.47|18.52|20.49|18.53|20.55|18.6|20.38|18.44|0
1665480000000|2022-10-11 09:20:00|20.47|18.52|20.48|18.53|20.62|18.65|20.44|18.49|0
1665480300000|2022-10-11 09:25:00|20.47|18.52|20.6|18.63|20.7|18.73|20.43|18.49|0
1665480600000|2022-10-11 09:30:00|20.61|18.65|20.94|18.95|20.94|18.95|20.58|18.62|0
1665480900000|2022-10-11 09:35:00|20.93|18.93|20.77|18.8|20.93|18.93|20.7|18.73|0
1665481200000|2022-10-11 09:40:00|20.72|18.75|20.8|18.82|20.91|18.91|20.72|18.75|0
1665481500000|2022-10-11 09:45:00|20.79|18.81|20.9|18.91|21|19|20.79|18.81|0
1665481800000|2022-10-11 09:50:00|20.91|18.92|20.72|18.74|21.06|19.06|20.67|18.7|0
1665482100000|2022-10-11 09:55:00|20.73|18.75|21.02|19.01|21.12|19.11|19.9|18|0
1665482400000|2022-10-11 10:00:00|21.03|19.02|21.31|19.28|21.41|19.37|21.01|19.01|0
1665482700000|2022-10-11 10:05:00|21.32|19.29|21.19|19.17|21.49|19.45|21.17|19.15|0
1665483000000|2022-10-11 10:10:00|21.2|19.18|21|19|21.27|19.24|20.96|18.96|0
1665483300000|2022-10-11 10:15:00|21.01|19.01|21.09|19.08|21.3|19.27|21.01|19.01|0
1665483600000|2022-10-11 10:20:00|21.1|19.09|20.96|18.97|21.27|19.25|20.96|18.97|0
1665483900000|2022-10-11 10:25:00|20.94|18.95|20.91|18.92|20.96|18.96|20.53|18.58|0
1665484200000|2022-10-11 10:30:00|20.9|18.91|20.87|18.89|20.94|18.95|20.77|18.79|0
1665484500000|2022-10-11 10:35:00|20.82|18.84|20.82|18.84|20.91|18.92|20.65|18.68|0
1665484800000|2022-10-11 10:40:00|20.84|18.85|20.77|18.79|20.86|18.88|20.63|18.67|0
1665485100000|2022-10-11 10:45:00|20.78|18.8|20.78|18.8|20.82|18.84|20.65|18.69|0
1665485400000|2022-10-11 10:50:00|20.77|18.79|20.6|18.64|20.77|18.79|20.53|18.58|0
1665485700000|2022-10-11 10:55:00|20.58|18.62|20.4|18.46|20.62|18.65|20.4|18.46|0
1665486000000|2022-10-11 11:00:00|20.42|18.47|20.32|18.38|20.42|18.47|20.15|18.23|0
1665486300000|2022-10-11 11:05:00|20.33|18.4|20.23|18.31|20.35|18.41|20.07|18.16|0
1665486600000|2022-10-11 11:10:00|20.22|18.29|20.26|18.33|20.33|18.39|20.17|18.25|0
1665486900000|2022-10-11 11:15:00|20.22|18.3|20.04|18.13|20.25|18.32|20.04|18.13|0
1665487200000|2022-10-11 11:20:00|20.02|18.11|19.8|17.91|20.29|18.36|19.76|17.88|0
1665487500000|2022-10-11 11:25:00|19.81|17.93|20.56|18.6|20.65|18.68|19.78|17.9|0
1665487800000|2022-10-11 11:30:00|20.58|18.62|20.56|18.6|20.7|18.73|20.48|18.53|0
1665488100000|2022-10-11 11:35:00|20.58|18.62|20.53|18.57|20.62|18.65|20.37|18.43|0
1665488400000|2022-10-11 11:40:00|20.56|18.6|20.54|18.58|20.56|18.6|20.38|18.44|0
1665488700000|2022-10-11 11:45:00|20.56|18.6|20.73|18.76|20.73|18.76|20.54|18.58|0
1665489000000|2022-10-11 11:50:00|20.72|18.74|20.58|18.62|20.85|18.86|20.57|18.61|0
1665489300000|2022-10-11 11:55:00|20.6|18.64|20.27|18.34|20.68|18.71|20.27|18.34|0
1665489600000|2022-10-11 12:00:00|20.29|18.36|20.12|18.2|20.43|18.48|20.08|18.17|0
1665489900000|2022-10-11 12:05:00|20.11|18.21|20.03|18.12|20.17|18.25|19.92|18.02|0
1665490200000|2022-10-11 12:10:00|20.06|18.15|19.95|18.05|20.13|18.21|19.76|17.88|0
1665490500000|2022-10-11 12:15:00|19.93|18.03|19.9|18|19.98|18.08|19.73|17.85|0
1665490800000|2022-10-11 12:20:00|19.88|17.99|19.63|17.76|19.91|18.02|19.56|17.7|0
1665491100000|2022-10-11 12:25:00|19.61|17.74|19.89|18|19.91|18.01|19.24|17.4|0
1665491400000|2022-10-11 12:30:00|19.95|18.05|19.1|17.28|19.95|18.05|19.09|17.27|0
1665491700000|2022-10-11 12:35:00|19.09|17.27|19.44|17.59|19.45|17.6|19.09|17.27|0
1665492000000|2022-10-11 12:40:00|19.45|17.61|19.68|17.81|19.68|17.81|19.34|17.5|0
1665492300000|2022-10-11 12:45:00|19.72|17.84|19.65|17.78|19.8|17.92|19.64|17.77|0
1665492600000|2022-10-11 12:50:00|19.67|17.79|19.63|17.76|19.71|17.84|19.49|17.64|0
1665492900000|2022-10-11 12:55:00|19.66|17.79|19.87|17.97|19.91|18.02|19.65|17.78|0
1665493200000|2022-10-11 13:00:00|19.88|17.99|19.79|17.9|20.1|18.19|19.75|17.87|0
1665493500000|2022-10-11 13:05:00|19.77|17.89|19.93|18.03|19.96|18.06|19.69|17.81|0
1665493800000|2022-10-11 13:10:00|19.91|18.04|19.91|18.01|20.01|18.1|19.56|17.7|0
1665494100000|2022-10-11 13:15:00|19.93|18.03|19.86|17.97|20.1|18.19|19.83|17.94|0
1665494400000|2022-10-11 13:20:00|19.85|17.96|20.19|18.27|20.27|18.34|19.72|17.84|0
1665494700000|2022-10-11 13:25:00|20.22|18.29|20.51|18.56|20.53|18.58|20.22|18.29|0
1665495000000|2022-10-11 13:30:00|20.5|18.55|20.74|18.77|20.87|18.89|20.13|18.21|0
1665495300000|2022-10-11 13:35:00|20.77|18.8|21.04|19.03|21.16|19.14|20.71|18.73|0
1665495600000|2022-10-11 13:40:00|21.06|19.06|20.92|18.93|21.2|19.18|20.8|18.82|0
1665495900000|2022-10-11 13:45:00|20.95|18.96|21.12|19.1|21.45|19.41|20.59|18.63|0
1665496200000|2022-10-11 13:50:00|21.13|19.12|20.72|18.74|21.13|19.12|20.01|18.11|0
1665496500000|2022-10-11 13:55:00|20.73|18.76|20.91|18.92|20.98|18.98|20.57|18.61|0
1665496800000|2022-10-11 14:00:00|21|19|21.08|19.07|21.45|19.41|20.73|18.76|0
1665497100000|2022-10-11 14:05:00|21.05|19.04|21.06|19.05|21.25|19.23|20.84|18.86|0
1665497400000|2022-10-11 14:10:00|21.09|19.09|20.66|18.69|21.23|19.21|20.6|18.64|0
1665497700000|2022-10-11 14:15:00|20.64|18.67|20.62|18.66|20.82|18.84|20.26|18.33|0
1665498000000|2022-10-11 14:20:00|20.61|18.64|20.84|18.85|20.85|18.87|20.59|18.63|0
1665498300000|2022-10-11 14:25:00|20.8|18.82|20.63|18.67|20.89|18.9|20.4|18.46|0
1665498600000|2022-10-11 14:30:00|20.72|18.74|20.25|18.33|21.02|19.02|20.16|18.24|0
1665498900000|2022-10-11 14:35:00|20.32|18.38|19.64|17.77|20.4|18.46|19.56|17.7|0
1665499200000|2022-10-11 14:40:00|19.61|17.74|19.73|17.86|20.45|18.5|19.17|17.34|0
1665499500000|2022-10-11 14:45:00|19.72|17.84|19.96|18.06|20.02|18.11|19.66|17.78|0
1665499800000|2022-10-11 14:50:00|19.94|18.04|19.84|17.95|19.99|18.08|19.67|17.79|0
1665500100000|2022-10-11 14:55:00|19.86|17.97|20.21|18.28|20.23|18.3|19.49|17.64|0
1665500400000|2022-10-11 15:00:00|20.18|18.26|19.12|17.29|20.24|18.31|18.96|17.16|0
1665500700000|2022-10-11 15:05:00|19.11|17.35|19.49|17.63|19.64|17.77|19.1|17.28|0
1665501000000|2022-10-11 15:10:00|19.44|17.59|19.34|17.5|19.66|17.79|19.27|17.43|0
1665501300000|2022-10-11 15:15:00|19.33|17.49|19.19|17.36|19.33|17.49|18.91|17.11|0
1665501600000|2022-10-11 15:20:00|19.16|17.33|19.18|17.36|19.32|17.48|18.97|17.16|0
1665501900000|2022-10-11 15:25:00|19.17|17.34|19.08|17.27|19.63|17.76|18.99|17.18|0
1665502200000|2022-10-11 15:30:00|19.04|17.22|18.79|17|19.16|17.33|18.77|16.99|0
1665502500000|2022-10-11 15:35:00|18.74|16.96|18.8|17.01|18.9|17.1|18.49|16.73|0
1665502800000|2022-10-11 15:40:00|18.79|17|18.2|16.47|18.88|17.08|18.2|16.47|0
1665503100000|2022-10-11 15:45:00|18.19|16.46|17.97|16.26|18.32|16.58|17.81|16.11|0
1665503400000|2022-10-11 15:50:00|17.94|16.23|18.24|16.51|18.24|16.51|17.81|16.11|0
1665503700000|2022-10-11 15:55:00|18.26|16.52|18.23|16.49|18.36|16.61|18.04|16.32|0
1665504000000|2022-10-11 16:00:00|18.21|16.48|18.64|16.87|18.67|16.89|18.21|16.48|0
1665504300000|2022-10-11 16:05:00|18.65|16.85|18.81|17.01|18.97|17.17|18.63|16.85|0
1665504600000|2022-10-11 16:10:00|18.82|17.03|18.41|16.66|18.84|17.04|18.4|16.65|0
1665504900000|2022-10-11 16:15:00|18.38|16.63|17.93|16.22|18.49|16.73|17.91|16.2|0
1665505200000|2022-10-11 16:20:00|17.91|16.2|17.76|16.07|18.03|16.31|17.65|15.97|0
1665505500000|2022-10-11 16:25:00|17.73|16.05|17.89|16.19|18.01|16.29|17.72|16.03|0
1665505800000|2022-10-11 16:30:00|17.88|16.17|17.7|16.02|17.92|16.21|17.57|15.9|0
1665506100000|2022-10-11 16:35:00|17.69|16|17.6|15.92|17.86|16.16|17.6|15.92|0
1665506400000|2022-10-11 16:40:00|17.57|15.9|17.13|15.5|17.61|15.94|17.12|15.49|0
1665506700000|2022-10-11 16:45:00|17.12|15.49|17.06|15.44|17.17|15.54|16.9|15.29|0
1665507000000|2022-10-11 16:50:00|17.05|15.42|17.41|15.75|17.44|15.78|17|15.39|0
1665507300000|2022-10-11 16:55:00|17.39|15.74|17.38|15.72|17.49|15.83|17.27|15.62|0
1665507600000|2022-10-11 17:00:00|17.36|15.71|18.08|16.36|18.08|16.36|17.26|15.62|0
1665507900000|2022-10-11 17:05:00|18.09|16.37|17.98|16.26|18.27|16.53|17.92|16.21|0
1665508200000|2022-10-11 17:10:00|18.01|16.29|19.58|17.72|19.58|17.72|17.9|16.2|0
1665508500000|2022-10-11 17:15:00|19.6|17.73|19.05|17.23|19.6|17.73|18.87|17.07|0
1665508800000|2022-10-11 17:20:00|19.08|17.26|18.87|17.07|19.12|17.3|18.85|17.06|0
1665509100000|2022-10-11 17:25:00|18.85|17.06|19.35|17.5|19.5|17.64|18.82|17.03|0
1665509400000|2022-10-11 17:30:00|19.36|17.52|19.25|17.42|19.64|17.77|19.21|17.38|0
1665509700000|2022-10-11 17:35:00|19.22|17.39|19.27|17.43|19.43|17.58|19.16|17.34|0
1665510000000|2022-10-11 17:40:00|19.25|17.42|19.2|17.37|19.34|17.5|19.1|17.28|0
1665510300000|2022-10-11 17:45:00|19.17|17.35|19.2|17.37|19.22|17.39|18.9|17.1|0
1665510600000|2022-10-11 17:50:00|19.22|17.39|19.18|17.36|19.32|17.48|18.88|17.09|0
1665510900000|2022-10-11 17:55:00|19.2|17.37|19.03|17.22|19.26|17.43|19|17.19|0
1665511200000|2022-10-11 18:00:00|19.05|17.23|19.06|17.24|19.23|17.4|18.94|17.14|0
1665511500000|2022-10-11 18:05:00|19.04|17.23|19.36|17.52|19.45|17.6|18.89|17.09|0
1665511800000|2022-10-11 18:10:00|19.34|17.5|19.51|17.65|19.76|17.88|19.34|17.5|0
1665512100000|2022-10-11 18:15:00|19.53|17.67|19.79|17.9|19.79|17.9|19.48|17.62|0
1665512400000|2022-10-11 18:20:00|19.85|17.96|19.51|17.65|19.88|17.99|19.49|17.63|0
1665512700000|2022-10-11 18:25:00|19.49|17.63|19.38|17.54|19.58|17.72|19.28|17.44|0
1665513000000|2022-10-11 18:30:00|19.37|17.52|19.15|17.33|19.43|17.58|19.06|17.25|0
1665513300000|2022-10-11 18:35:00|19.14|17.31|19.3|17.46|19.44|17.59|19.14|17.31|0
1665513600000|2022-10-11 18:40:00|19.32|17.48|19.78|17.89|19.78|17.89|19.15|17.32|0
1665513900000|2022-10-11 18:45:00|19.82|17.93|20.21|18.28|20.87|18.89|19.29|17.46|0
1665514200000|2022-10-11 18:50:00|20.26|18.33|20.9|18.91|20.9|18.91|20.14|18.23|0
1665514500000|2022-10-11 18:55:00|20.89|18.9|21.52|19.47|21.6|19.55|20.89|18.9|0
1665514800000|2022-10-11 19:00:00|21.54|19.48|21.75|19.68|21.94|19.85|21.37|19.33|0
1665515100000|2022-10-11 19:05:00|21.72|19.65|21.92|19.84|22.01|19.91|21.5|19.45|0
1665515400000|2022-10-11 19:10:00|21.91|19.82|22.06|19.96|22.43|20.29|21.8|19.73|0
1665515700000|2022-10-11 19:15:00|22.08|19.97|21.85|19.77|22.58|20.43|21.71|19.65|0
1665516000000|2022-10-11 19:20:00|21.9|19.82|21.59|19.54|21.9|19.82|21.41|19.37|0
1665516300000|2022-10-11 19:25:00|21.57|19.52|21.2|19.18|21.81|19.74|20.88|18.89|0
1665516600000|2022-10-11 19:30:00|21.21|19.19|21.23|19.21|21.62|19.56|21.03|19.02|0
1665516900000|2022-10-11 19:35:00|21.21|19.19|20.59|18.63|21.21|19.19|20.56|18.6|0
1665517200000|2022-10-11 19:40:00|20.58|18.62|20.69|18.72|21.11|19.1|20.58|18.62|0
1665517500000|2022-10-11 19:45:00|20.67|18.71|19.84|17.95|20.91|18.91|19.74|17.86|0
1665517800000|2022-10-11 19:50:00|20.14|18.22|19.95|18.05|20.5|18.55|19.95|18.05|0
1665518100000|2022-10-11 19:55:00|19.92|18.02|20.08|18.16|20.16|18.24|19.71|17.83|0
1665518400000|2022-10-11 20:00:00|19.99|18.09|20.07|18.16|20.11|18.19|19.83|17.94|0
1665518700000|2022-10-11 20:05:00|20.06|18.15|19.83|17.94|20.07|18.16|19.83|17.94|0
1665519000000|2022-10-11 20:10:00|19.85|17.96|19.84|17.95|19.91|18.01|19.73|17.85|0
1665519300000|2022-10-11 20:15:00|19.88|17.98|19.83|17.94|19.94|18.04|19.81|17.92|0
1665519600000|2022-10-11 20:20:00|19.81|17.92|19.81|17.92|19.86|17.97|19.78|17.89|0
1665519900000|2022-10-11 20:25:00|19.79|17.91|19.76|17.88|19.87|17.98|19.76|17.88|0
1665520200000|2022-10-11 20:30:00|19.77|17.89|19.75|17.87|19.85|17.96|19.75|17.87|0
1665520500000|2022-10-11 20:35:00|19.74|17.86|19.8|17.92|19.81|17.92|19.72|17.84|0
1665520800000|2022-10-11 20:40:00|19.82|17.93|19.77|17.88|19.82|17.93|19.74|17.86|0
1665521100000|2022-10-11 20:45:00|19.72|17.84|19.54|17.68|19.72|17.84|19.54|17.68|0
1665521400000|2022-10-11 20:50:00|19.56|17.7|19.48|17.62|19.57|17.71|19.48|17.62|0
1665521700000|2022-10-11 20:55:00|19.49|17.63|19.45|17.6|19.54|17.68|19.4|17.55|0
1665522000000|2022-10-11 21:00:00|19.43|17.58|19.47|17.61|19.47|17.61|19.41|17.57|0
1665522300000|2022-10-11 21:05:00|19.46|17.6|19.45|17.6|19.47|17.61|19.45|17.6|0
1665522600000|2022-10-11 21:10:00|19.46|17.61|19.46|17.6|19.47|17.62|19.46|17.6|0
1665522900000|2022-10-11 21:15:00|19.45|17.61|19.46|17.61|19.47|17.62|19.45|17.6|0
1665523200000|2022-10-11 21:20:00|19.47|17.62|19.47|17.61|19.48|17.62|19.47|17.61|0
1665523500000|2022-10-11 21:25:00|19.46|17.6|19.48|17.62|19.49|17.63|19.45|17.6|0
1665523800000|2022-10-11 21:30:00|19.49|17.63|19.48|17.62|19.52|17.66|19.48|17.62|0
1665524100000|2022-10-11 21:35:00|19.49|17.63|19.48|17.63|19.52|17.66|19.48|17.62|0
1665524400000|2022-10-11 21:40:00|19.49|17.64|19.46|17.61|19.5|17.64|19.46|17.61|0
1665524700000|2022-10-11 21:45:00|19.48|17.62|19.45|17.6|19.48|17.62|19.45|17.6|0
1665525000000|2022-10-11 21:50:00|19.46|17.61|19.46|17.61|19.47|17.61|19.44|17.59|0
1665525300000|2022-10-11 21:55:00|19.47|17.62|19.45|17.6|19.49|17.64|19.44|17.59|0
1665525600000|2022-10-11 22:00:00|19.49|17.63|19.6|17.74|19.67|17.8|19.45|17.6|0
1665525900000|2022-10-11 22:05:00|19.61|17.72|19.52|17.66|19.61|17.74|19.52|17.66|0
1665526200000|2022-10-11 22:10:00|19.53|17.67|19.6|17.73|19.65|17.78|19.48|17.62|0
1665526500000|2022-10-11 22:15:00|19.59|17.72|19.47|17.62|19.62|17.75|19.44|17.59|0
1665526800000|2022-10-11 22:20:00|19.46|17.6|19.52|17.66|19.58|17.72|19.46|17.6|0
1665527100000|2022-10-11 22:25:00|19.53|17.67|19.7|17.83|19.7|17.83|19.52|17.66|0
1665527400000|2022-10-11 22:30:00|19.68|17.82|19.83|17.94|19.85|17.96|19.66|17.78|0
1665527700000|2022-10-11 22:35:00|19.81|17.93|19.68|17.81|19.86|17.97|19.68|17.81|0
1665528000000|2022-10-11 22:40:00|19.69|17.82|19.59|17.72|19.7|17.82|19.58|17.71|0
1665528300000|2022-10-11 22:45:00|19.58|17.71|19.68|17.81|19.69|17.81|19.57|17.71|0
1665528600000|2022-10-11 22:50:00|19.69|17.8|19.63|17.76|19.69|17.8|19.6|17.73|0
1665528900000|2022-10-11 22:55:00|19.62|17.75|19.64|17.77|19.69|17.82|19.6|17.73|0
1665529200000|2022-10-11 23:00:00|19.61|17.74|19.51|17.65|19.64|17.77|19.48|17.63|0
1665529500000|2022-10-11 23:05:00|19.5|17.66|19.53|17.67|19.53|17.67|19.47|17.61|0
1665529800000|2022-10-11 23:10:00|19.56|17.7|19.63|17.76|19.64|17.77|19.56|17.7|0
1665530100000|2022-10-11 23:15:00|19.62|17.75|19.56|17.69|19.69|17.82|19.54|17.68|0
1665530400000|2022-10-11 23:20:00|19.55|17.68|19.7|17.82|19.71|17.83|19.53|17.67|0
1665530700000|2022-10-11 23:25:00|19.71|17.83|19.87|17.98|19.87|17.98|19.7|17.82|0
1665531000000|2022-10-11 23:30:00|19.86|17.97|19.72|17.84|19.87|17.98|19.68|17.8|0
1665531300000|2022-10-11 23:35:00|19.71|17.83|19.75|17.87|19.77|17.89|19.67|17.79|0
1665531600000|2022-10-11 23:40:00|19.74|17.86|19.71|17.83|19.75|17.87|19.67|17.8|0
1665531900000|2022-10-11 23:45:00|19.7|17.8|19.6|17.73|19.7|17.83|19.56|17.7|0
1665532200000|2022-10-11 23:50:00|19.59|17.72|19.7|17.82|19.74|17.86|19.59|17.72|0
1665532500000|2022-10-11 23:55:00|19.69|17.81|19.59|17.72|19.7|17.82|19.55|17.69|0
1665532800000|2022-10-12 00:00:00|19.63|17.76|19.76|17.88|19.97|18.06|19.4|17.55|0
1665533100000|2022-10-12 00:05:00|19.74|17.86|19.98|18.08|20.03|18.12|19.74|17.86|0
1665533400000|2022-10-12 00:10:00|20|18.09|19.94|18.05|20.11|18.19|19.94|18.04|0
1665533700000|2022-10-12 00:15:00|19.93|18.03|19.75|17.87|19.93|18.03|19.71|17.83|0
1665534000000|2022-10-12 00:20:00|19.74|17.86|19.45|17.6|19.75|17.87|19.34|17.5|0
1665534300000|2022-10-12 00:25:00|19.46|17.63|19.65|17.78|19.65|17.78|19.4|17.55|0
1665534600000|2022-10-12 00:30:00|19.64|17.77|19.46|17.61|19.68|17.81|19.46|17.61|0
1665534900000|2022-10-12 00:35:00|19.44|17.59|19.54|17.68|19.6|17.73|19.44|17.59|0
1665535200000|2022-10-12 00:40:00|19.52|17.66|19.35|17.5|19.58|17.72|19.31|17.47|0
1665535500000|2022-10-12 00:45:00|19.31|17.47|18.92|17.12|19.39|17.54|18.87|17.07|0
1665535800000|2022-10-12 00:50:00|18.91|17.11|19.06|17.25|19.16|17.33|18.91|17.11|0
1665536100000|2022-10-12 00:55:00|19.07|17.26|19.11|17.29|19.17|17.34|19.03|17.22|0
1665536400000|2022-10-12 01:00:00|19.09|17.27|19.26|17.42|19.27|17.44|19.01|17.2|0
1665536700000|2022-10-12 01:05:00|19.27|17.43|19.37|17.53|19.37|17.53|19.21|17.38|0
1665537000000|2022-10-12 01:10:00|19.38|17.54|19.29|17.45|19.41|17.56|19.27|17.43|0
1665537300000|2022-10-12 01:15:00|19.24|17.41|19.28|17.45|19.35|17.5|19.16|17.34|0
1665537600000|2022-10-12 01:20:00|19.3|17.46|19.28|17.44|19.3|17.46|19.11|17.29|0
1665537900000|2022-10-12 01:25:00|19.27|17.42|19.5|17.64|19.5|17.64|19.12|17.3|0
1665538200000|2022-10-12 01:30:00|19.49|17.63|19.75|17.87|19.81|17.93|19.49|17.63|0
1665538500000|2022-10-12 01:35:00|19.73|17.85|19.67|17.79|19.81|17.93|19.65|17.78|0
1665538800000|2022-10-12 01:40:00|19.7|17.82|19.76|17.88|19.81|17.92|19.63|17.76|0
1665539100000|2022-10-12 01:45:00|19.78|17.89|19.73|17.85|19.89|17.99|19.71|17.83|0
1665539400000|2022-10-12 01:50:00|19.7|17.83|19.96|18.06|19.96|18.06|19.65|17.78|0
1665539700000|2022-10-12 01:55:00|19.98|18.08|19.63|17.76|19.98|18.08|19.63|17.76|0
1665540000000|2022-10-12 02:00:00|19.67|17.8|19.51|17.65|19.69|17.81|19.42|17.57|0
1665540300000|2022-10-12 02:05:00|19.5|17.64|19.73|17.85|19.73|17.85|19.45|17.6|0
1665540600000|2022-10-12 02:10:00|19.76|17.88|19.68|17.81|19.8|17.92|19.64|17.77|0
1665540900000|2022-10-12 02:15:00|19.67|17.79|19.74|17.86|19.93|18.03|19.6|17.74|0
1665541200000|2022-10-12 02:20:00|19.76|17.88|19.57|17.7|19.78|17.89|19.55|17.69|0
1665541500000|2022-10-12 02:25:00|19.55|17.69|19.6|17.73|19.61|17.74|19.43|17.58|0
1665541800000|2022-10-12 02:30:00|19.61|17.74|19.41|17.56|19.62|17.75|19.36|17.52|0
1665542100000|2022-10-12 02:35:00|19.39|17.54|19.74|17.86|19.75|17.87|19.38|17.54|0
1665542400000|2022-10-12 02:40:00|19.72|17.84|19.7|17.83|19.75|17.87|19.66|17.78|0
1665542700000|2022-10-12 02:45:00|19.68|17.8|19.49|17.64|19.69|17.81|19.44|17.59|0
1665543000000|2022-10-12 02:50:00|19.48|17.63|19.42|17.57|19.48|17.63|19.31|17.47|0
1665543300000|2022-10-12 02:55:00|19.4|17.55|19.33|17.48|19.43|17.58|19.25|17.42|0
1665543600000|2022-10-12 03:00:00|19.32|17.43|19.39|17.54|19.39|17.54|19.2|17.37|0
1665543900000|2022-10-12 03:05:00|19.37|17.53|19.41|17.56|19.41|17.56|19.28|17.45|0
1665544200000|2022-10-12 03:10:00|19.36|17.52|19.3|17.46|19.42|17.57|19.22|17.39|0
1665544500000|2022-10-12 03:15:00|19.29|17.44|19.25|17.41|19.33|17.49|19.2|17.37|0
1665544800000|2022-10-12 03:20:00|19.23|17.4|19.32|17.48|19.5|17.64|19.23|17.4|0
1665545100000|2022-10-12 03:25:00|19.31|17.47|19.28|17.44|19.37|17.52|19.23|17.4|0
1665545400000|2022-10-12 03:30:00|19.27|17.43|19.51|17.66|19.52|17.66|19.26|17.43|0
1665545700000|2022-10-12 03:35:00|19.52|17.65|19.5|17.64|19.53|17.67|19.41|17.56|0
1665546000000|2022-10-12 03:40:00|19.49|17.65|19.5|17.64|19.52|17.66|19.44|17.59|0
1665546300000|2022-10-12 03:45:00|19.51|17.65|19.55|17.68|19.58|17.71|19.47|17.61|0
1665546600000|2022-10-12 03:50:00|19.56|17.7|19.45|17.6|19.59|17.73|19.43|17.58|0
1665546900000|2022-10-12 03:55:00|19.43|17.58|19.45|17.6|19.52|17.66|19.33|17.49|0
1665547200000|2022-10-12 04:00:00|19.46|17.61|18.49|16.69|19.55|17.69|18.43|16.63|0
1665547500000|2022-10-12 04:05:00|18.48|16.68|18.88|17.08|18.96|17.16|18.45|16.65|0
1665547800000|2022-10-12 04:10:00|18.86|17.06|18.74|16.94|18.91|17.11|18.6|16.8|0
1665548100000|2022-10-12 04:15:00|18.73|16.93|18.71|16.91|18.77|16.97|18.61|16.81|0
1665548400000|2022-10-12 04:20:00|18.73|16.93|18.65|16.85|18.79|16.99|18.59|16.79|0
1665548700000|2022-10-12 04:25:00|18.67|16.87|18.64|16.84|18.73|16.93|18.52|16.72|0
1665549000000|2022-10-12 04:30:00|18.62|16.82|18.64|16.84|19.04|17.22|17.93|16.13|0
1665549300000|2022-10-12 04:35:00|18.66|16.86|18.69|16.89|18.72|16.92|18.61|16.81|0
1665549600000|2022-10-12 04:40:00|18.7|16.9|18.56|16.76|18.7|16.9|18.53|16.73|0
1665549900000|2022-10-12 04:45:00|18.6|16.8|18.5|16.7|18.6|16.8|18.47|16.67|0
1665550200000|2022-10-12 04:50:00|18.51|16.71|18.48|16.68|18.51|16.71|18.43|16.63|0
1665550500000|2022-10-12 04:55:00|18.49|16.69|18.54|16.74|18.57|16.77|18.47|16.67|0
1665550800000|2022-10-12 05:00:00|18.52|16.72|18.9|17.1|18.91|17.11|18.47|16.67|0
1665551100000|2022-10-12 05:05:00|18.88|17.08|18.78|16.98|18.9|17.1|18.71|16.91|0
1665551400000|2022-10-12 05:10:00|18.79|16.99|18.58|16.78|18.79|16.99|18.55|16.75|0
1665551700000|2022-10-12 05:15:00|18.62|16.82|18.71|16.91|18.76|16.96|18.57|16.77|0
1665552000000|2022-10-12 05:20:00|18.72|16.92|18.63|16.83|18.76|16.96|18.63|16.83|0
1665552300000|2022-10-12 05:25:00|18.64|16.84|18.71|16.91|18.79|16.99|18.61|16.81|0
1665552600000|2022-10-12 05:30:00|18.73|16.93|18.65|16.85|18.75|16.95|18.59|16.79|0
1665552900000|2022-10-12 05:35:00|18.62|16.82|18.75|16.95|18.75|16.95|18.61|16.81|0
1665553200000|2022-10-12 05:40:00|18.77|16.97|18.45|16.65|18.78|16.98|18.45|16.65|0
1665553500000|2022-10-12 05:45:00|18.42|16.62|18.19|16.39|18.48|16.68|18.15|16.35|0
1665553800000|2022-10-12 05:50:00|18.23|16.43|18.17|16.37|18.32|16.52|18.12|16.32|0
1665554100000|2022-10-12 05:55:00|18.15|16.35|18.24|16.44|18.29|16.49|18.15|16.35|0
1665554400000|2022-10-12 06:00:00|18.28|16.48|18.41|16.61|18.45|16.65|18.07|16.27|0
1665554700000|2022-10-12 06:05:00|18.4|16.6|18.27|16.47|18.42|16.62|18.15|16.35|0
1665555000000|2022-10-12 06:10:00|18.22|16.42|18.11|16.31|18.27|16.47|18.04|16.24|0
1665555300000|2022-10-12 06:15:00|18.14|16.34|18.14|16.34|18.16|16.36|17.98|16.18|0
1665555600000|2022-10-12 06:20:00|18.15|16.35|18.09|16.29|18.35|16.55|18.09|16.29|0
1665555900000|2022-10-12 06:25:00|18.1|16.3|17.82|16.02|18.12|16.32|17.81|16.01|0
1665556200000|2022-10-12 06:30:00|17.84|16.04|17.79|15.99|17.93|16.13|17.78|15.98|0
1665556500000|2022-10-12 06:35:00|17.81|16.01|17.76|15.96|17.9|16.1|17.6|15.8|0
1665556800000|2022-10-12 06:40:00|17.75|15.95|17.73|15.93|17.87|16.07|17.65|15.85|0
1665557100000|2022-10-12 06:45:00|17.74|15.94|17.61|15.81|17.75|15.95|17.49|15.69|0
1665557400000|2022-10-12 06:50:00|17.6|15.8|17.88|16.08|17.92|16.12|17.58|15.78|0
1665557700000|2022-10-12 06:55:00|17.9|16.1|18.03|16.23|18.05|16.25|17.9|16.1|0
1665558000000|2022-10-12 07:00:00|18.11|16.31|19.13|17.31|19.62|17.75|18|16.2|0
1665558300000|2022-10-12 07:05:00|19.12|17.3|19.1|17.28|19.15|17.33|18.67|16.9|0
1665558600000|2022-10-12 07:10:00|19.11|17.29|18.72|16.94|19.36|17.52|18.69|16.91|0
1665558900000|2022-10-12 07:15:00|18.74|16.95|18.64|16.87|18.8|17.01|18.57|16.8|0
1665559200000|2022-10-12 07:20:00|18.65|16.88|18.3|16.56|18.65|16.88|18.25|16.52|0
1665559500000|2022-10-12 07:25:00|18.33|16.58|19.14|17.31|19.32|17.48|18.33|16.58|0
1665559800000|2022-10-12 07:30:00|19.18|17.35|19.22|17.39|19.52|17.66|19.12|17.3|0
1665560100000|2022-10-12 07:35:00|19.24|17.4|19.05|17.23|19.25|17.42|18.91|17.11|0
1665560400000|2022-10-12 07:40:00|19.08|17.26|19.11|17.29|19.3|17.46|19|17.19|0
1665560700000|2022-10-12 07:45:00|19.12|17.3|18.97|17.16|19.2|17.37|18.78|16.99|0
1665561000000|2022-10-12 07:50:00|19|17.19|18.81|17.02|19.1|17.28|18.75|16.97|0
1665561300000|2022-10-12 07:55:00|18.8|17.01|19.09|17.28|19.13|17.31|18.8|17.01|0
1665561600000|2022-10-12 08:00:00|19.1|17.3|18.73|16.95|19.21|17.38|18.69|16.91|0
1665561900000|2022-10-12 08:05:00|18.72|16.93|18.74|16.96|18.81|17.01|18.58|16.81|0
1665562200000|2022-10-12 08:10:00|18.73|16.95|19|17.19|19.02|17.21|18.73|16.95|0
1665562500000|2022-10-12 08:15:00|18.97|17.16|18.83|17.04|19.05|17.23|18.6|16.83|0
1665562800000|2022-10-12 08:20:00|18.79|17|18.63|16.86|18.86|17.06|18.58|16.81|0
1665563100000|2022-10-12 08:25:00|18.65|16.87|18.43|16.67|18.75|16.97|18.39|16.64|0
1665563400000|2022-10-12 08:30:00|18.44|16.69|18.77|16.98|18.78|16.99|18.39|16.64|0
1665563700000|2022-10-12 08:35:00|18.78|16.99|18.78|16.99|18.91|17.11|18.67|16.89|0
1665564000000|2022-10-12 08:40:00|18.77|16.98|18.7|16.92|18.81|17.02|18.59|16.82|0
1665564300000|2022-10-12 08:45:00|18.71|16.94|18.56|16.79|18.81|17.02|18.44|16.69|0
1665564600000|2022-10-12 08:50:00|18.57|16.8|18.58|16.81|18.72|16.94|18.54|16.77|0
1665564900000|2022-10-12 08:55:00|18.57|16.8|18.65|16.87|18.66|16.89|18.5|16.74|0
1665565200000|2022-10-12 09:00:00|18.66|16.88|18.39|16.64|18.86|17.06|18.26|16.52|0
1665565500000|2022-10-12 09:05:00|18.36|16.61|18.45|16.7|18.54|16.78|18.34|16.59|0
1665565800000|2022-10-12 09:10:00|18.46|16.68|18.33|16.58|18.48|16.72|18.3|16.55|0
1665566100000|2022-10-12 09:15:00|18.3|16.56|18.22|16.48|18.34|16.59|18.15|16.42|0
1665566400000|2022-10-12 09:20:00|18.2|16.47|18.08|16.36|18.26|16.52|18.02|16.3|0
1665566700000|2022-10-12 09:25:00|18.07|16.35|18.25|16.51|18.49|16.73|17.98|16.27|0
1665567000000|2022-10-12 09:30:00|18.26|16.52|18.41|16.66|18.45|16.7|18.22|16.48|0
1665567300000|2022-10-12 09:35:00|18.39|16.64|18.47|16.71|18.59|16.82|18.39|16.64|0
1665567600000|2022-10-12 09:40:00|18.45|16.69|18.55|16.78|18.6|16.83|18.38|16.63|0
1665567900000|2022-10-12 09:45:00|18.54|16.77|18.72|16.93|18.72|16.93|18.54|16.77|0
1665568200000|2022-10-12 09:50:00|18.73|16.95|18.39|16.64|18.75|16.96|18.32|16.57|0
1665568500000|2022-10-12 09:55:00|18.4|16.65|18.25|16.51|18.41|16.65|18.23|16.5|0
1665568800000|2022-10-12 10:00:00|18.24|16.5|18.12|16.39|18.29|16.54|17.99|16.28|0
1665569100000|2022-10-12 10:05:00|18.11|16.41|18.24|16.5|18.25|16.51|18.08|16.35|0
1665569400000|2022-10-12 10:10:00|18.25|16.51|18.32|16.58|18.37|16.62|18.18|16.45|0
1665569700000|2022-10-12 10:15:00|18.29|16.55|18.38|16.63|18.41|16.66|18.17|16.44|0
1665570000000|2022-10-12 10:20:00|18.37|16.62|18.62|16.85|18.62|16.85|18.37|16.62|0
1665570300000|2022-10-12 10:25:00|18.6|16.83|18.6|16.83|18.74|16.95|18.57|16.8|0
1665570600000|2022-10-12 10:30:00|18.62|16.84|18.76|16.97|18.87|17.07|18.62|16.84|0
1665570900000|2022-10-12 10:35:00|18.75|16.96|18.64|16.87|18.85|17.05|18.6|16.83|0
1665571200000|2022-10-12 10:40:00|18.66|16.88|18.85|17.06|18.99|17.18|18.63|16.85|0
1665571500000|2022-10-12 10:45:00|18.87|17.07|18.74|16.96|18.98|17.17|18.3|16.55|0
1665571800000|2022-10-12 10:50:00|18.73|16.95|18.39|16.64|18.76|16.97|18.1|16.37|0
1665572100000|2022-10-12 10:55:00|18.4|16.65|18.18|16.45|18.49|16.73|18.18|16.45|0
1665572400000|2022-10-12 11:00:00|18.16|16.43|18.16|16.43|18.25|16.51|18.04|16.33|0
1665572700000|2022-10-12 11:05:00|18.15|16.42|18.11|16.39|18.15|16.42|18.04|16.32|0
1665573000000|2022-10-12 11:10:00|18.1|16.38|17.93|16.23|18.29|16.55|17.92|16.21|0
1665573300000|2022-10-12 11:15:00|17.98|16.27|18.05|16.33|18.21|16.48|17.98|16.27|0
1665573600000|2022-10-12 11:20:00|18.06|16.34|18|16.29|18.15|16.42|17.95|16.24|0
1665573900000|2022-10-12 11:25:00|17.99|16.28|17.82|16.12|18.05|16.33|17.81|16.12|0
1665574200000|2022-10-12 11:30:00|17.85|16.15|17.88|16.17|17.91|16.21|17.8|16.1|0
1665574500000|2022-10-12 11:35:00|17.87|16.18|17.73|16.05|17.93|16.23|17.65|15.97|0
1665574800000|2022-10-12 11:40:00|17.71|16.02|17.91|16.2|17.92|16.22|17.71|16.02|0
1665575100000|2022-10-12 11:45:00|17.92|16.22|18.02|16.3|18.1|16.37|17.9|16.2|0
1665575400000|2022-10-12 11:50:00|18.04|16.31|17.98|16.27|18.16|16.43|17.93|16.22|0
1665575700000|2022-10-12 11:55:00|18.04|16.32|18.09|16.37|18.09|16.37|17.87|16.17|0
1665576000000|2022-10-12 12:00:00|18.08|16.36|18.03|16.31|18.09|16.37|17.93|16.22|0
1665576300000|2022-10-12 12:05:00|18.02|16.41|17.9|16.19|18.16|16.43|17.87|16.17|0
1665576600000|2022-10-12 12:10:00|17.93|16.22|17.92|16.22|18.03|16.31|17.85|16.15|0
1665576900000|2022-10-12 12:15:00|17.94|16.23|17.81|16.11|17.94|16.23|17.74|16.05|0
1665577200000|2022-10-12 12:20:00|17.83|16.13|17.6|15.92|17.97|16.25|17.6|15.92|0
1665577500000|2022-10-12 12:25:00|17.61|15.94|17.71|16.03|17.74|16.05|17.47|15.81|0
1665577800000|2022-10-12 12:30:00|18.09|16.36|19.34|17.5|19.36|17.52|17.98|16.27|0
1665578100000|2022-10-12 12:35:00|19.31|17.48|19.05|17.23|19.62|17.75|18.91|17.11|0
1665578400000|2022-10-12 12:40:00|19.01|17.2|18.57|16.8|19.22|17.39|18.45|16.69|0
1665578700000|2022-10-12 12:45:00|18.59|16.82|18.87|17.07|18.95|17.15|18.55|16.79|0
1665579000000|2022-10-12 12:50:00|18.84|17.05|18.96|17.16|19.06|17.24|18.61|16.84|0
1665579300000|2022-10-12 12:55:00|18.93|17.13|18.92|17.11|19.02|17.21|18.76|16.98|0
1665579600000|2022-10-12 13:00:00|18.93|17.12|19.22|17.39|19.22|17.39|18.92|17.11|0
1665579900000|2022-10-12 13:05:00|19.24|17.41|19.58|17.72|19.6|17.73|19.21|17.38|0
1665580200000|2022-10-12 13:10:00|19.57|17.7|19.6|17.73|19.63|17.76|19.25|17.42|0
1665580500000|2022-10-12 13:15:00|19.58|17.72|19.27|17.44|19.66|17.79|19.27|17.44|0
1665580800000|2022-10-12 13:20:00|19.28|17.46|19.28|17.44|19.47|17.61|19.26|17.43|0
1665581100000|2022-10-12 13:25:00|19.33|17.49|19.42|17.57|19.55|17.68|19.31|17.47|0
1665581400000|2022-10-12 13:30:00|19.37|17.53|20.15|18.23|20.53|18.58|19.36|17.51|0
1665581700000|2022-10-12 13:35:00|20.02|18.12|18.98|17.17|20.04|18.13|18.81|17.02|0
1665582000000|2022-10-12 13:40:00|18.99|17.18|18.58|16.81|19.38|17.54|18.55|16.78|0
1665582300000|2022-10-12 13:45:00|18.52|16.75|19.12|17.3|19.17|17.35|18.38|16.63|0
1665582600000|2022-10-12 13:50:00|19.11|17.29|19.25|17.42|19.33|17.49|18.9|17.1|0
1665582900000|2022-10-12 13:55:00|19.22|17.39|18.94|17.13|19.28|17.44|18.72|16.94|0
1665583200000|2022-10-12 14:00:00|18.89|17.09|18.87|17.08|19.05|17.23|18.56|16.79|0
1665583500000|2022-10-12 14:05:00|18.86|17.06|19.29|17.45|19.54|17.68|18.81|17.02|0
1665583800000|2022-10-12 14:10:00|19.26|17.42|19.46|17.61|19.59|17.72|19.21|17.38|0
1665584100000|2022-10-12 14:15:00|19.56|17.69|19.29|17.45|19.67|17.79|19.22|17.39|0
1665584400000|2022-10-12 14:20:00|19.35|17.51|19.68|17.8|20.07|18.15|19.32|17.48|0
1665584700000|2022-10-12 14:25:00|19.69|17.82|19.19|17.36|19.74|17.86|18.94|17.14|0
1665585000000|2022-10-12 14:30:00|19.21|17.38|19|17.19|19.33|17.49|18.74|16.95|0
1665585300000|2022-10-12 14:35:00|19.03|17.22|19.16|17.34|19.16|17.34|18.7|16.92|0
1665585600000|2022-10-12 14:40:00|19.15|17.33|19.62|17.75|19.62|17.75|19.15|17.33|0
1665585900000|2022-10-12 14:45:00|19.64|17.77|19.38|17.54|19.81|17.93|19.32|17.48|0
1665586200000|2022-10-12 14:50:00|19.4|17.55|19.07|17.25|19.46|17.61|19.04|17.22|0
1665586500000|2022-10-12 14:55:00|19.1|17.28|19.3|17.46|19.35|17.51|19.02|17.21|0
1665586800000|2022-10-12 15:00:00|19.31|17.47|19|17.19|19.39|17.55|18.82|17.02|0
1665587100000|2022-10-12 15:05:00|19.03|17.22|18.9|17.1|19.11|17.29|18.78|16.99|0
1665587400000|2022-10-12 15:10:00|18.92|17.12|18.76|16.98|18.94|17.13|18.67|16.9|0
1665587700000|2022-10-12 15:15:00|18.73|16.95|18.26|16.52|18.89|17.09|18.26|16.52|0
1665588000000|2022-10-12 15:20:00|18.29|16.54|18.42|16.67|18.56|16.79|18.15|16.42|0
1665588300000|2022-10-12 15:25:00|18.43|16.68|18.42|16.66|18.63|16.86|18.39|16.64|0
1665588600000|2022-10-12 15:30:00|18.4|16.65|18.66|16.88|18.77|16.98|18.34|16.59|0
1665588900000|2022-10-12 15:35:00|18.67|16.9|18.58|16.81|18.7|16.92|18.28|16.54|0
1665589200000|2022-10-12 15:40:00|18.61|16.84|18.26|16.52|18.67|16.89|18.02|16.31|0
1665589500000|2022-10-12 15:45:00|18.28|16.53|18.32|16.57|18.46|16.7|18.26|16.52|0
1665589800000|2022-10-12 15:50:00|18.35|16.6|18.09|16.37|18.36|16.61|18.06|16.34|0
1665590100000|2022-10-12 15:55:00|18.08|16.36|18.07|16.35|18.24|16.5|17.97|16.26|0
1665590400000|2022-10-12 16:00:00|18.04|16.33|18.15|16.42|18.22|16.49|17.96|16.25|0
1665590700000|2022-10-12 16:05:00|18.13|16.41|18.32|16.58|18.36|16.61|17.76|16.07|0
1665591000000|2022-10-12 16:10:00|18.31|16.57|18.49|16.73|18.67|16.9|18.28|16.54|0
1665591300000|2022-10-12 16:15:00|18.5|16.74|18.35|16.6|18.52|16.76|18.34|16.59|0
1665591600000|2022-10-12 16:20:00|18.34|16.59|18.45|16.7|18.52|16.75|18.27|16.53|0
1665591900000|2022-10-12 16:25:00|18.48|16.72|18.67|16.89|18.79|17|18.36|16.61|0
1665592200000|2022-10-12 16:30:00|18.7|16.92|18.65|16.87|18.88|17.08|18.62|16.85|0
1665592500000|2022-10-12 16:35:00|18.66|16.89|18.97|17.16|19.05|17.23|18.6|16.83|0
1665592800000|2022-10-12 16:40:00|18.99|17.18|18.98|17.18|19.05|17.23|18.97|17.16|0
1665593100000|2022-10-12 16:45:00|18.97|17.16|18.91|17.11|19|17.19|18.75|16.96|0
1665593400000|2022-10-12 16:50:00|18.89|17.09|18.76|16.98|18.92|17.12|18.72|16.94|0
1665593700000|2022-10-12 16:55:00|18.72|16.94|19.43|17.58|21.1|19.09|18.69|16.91|0
1665594000000|2022-10-12 17:00:00|19.44|17.59|19.61|17.75|19.65|17.78|19.28|17.44|0
1665594300000|2022-10-12 17:05:00|19.58|17.72|19.41|17.56|19.65|17.78|19.35|17.5|0
1665594600000|2022-10-12 17:10:00|19.39|17.55|19.39|17.54|19.49|17.63|19.36|17.52|0
1665594900000|2022-10-12 17:15:00|19.37|17.53|19.73|17.86|19.73|17.86|19.37|17.53|0
1665595200000|2022-10-12 17:20:00|19.74|17.84|19.78|17.9|19.8|17.91|19.69|17.81|0
1665595500000|2022-10-12 17:25:00|19.81|17.93|19.59|17.72|19.83|17.94|19.56|17.69|0
1665595800000|2022-10-12 17:30:00|19.57|17.71|20|18.1|20.02|18.11|19.57|17.71|0
1665596100000|2022-10-12 17:35:00|20.03|18.12|20.39|18.44|20.5|18.55|19.98|18.08|0
1665596400000|2022-10-12 17:40:00|20.37|18.43|20.42|18.47|20.55|18.59|20.32|18.39|0
1665596700000|2022-10-12 17:45:00|20.4|18.46|19.81|17.93|20.51|18.56|19.73|17.85|0
1665597000000|2022-10-12 17:50:00|19.83|17.94|20.53|17.41|20.54|18.13|19.78|17.34|0
1665597300000|2022-10-12 17:55:00|20.58|17.46|20.55|17.43|20.71|17.59|20.52|17.4|0
1665597600000|2022-10-12 18:00:00|20.52|17.4|20.71|17.35|20.93|17.67|19.94|16.82|0
1665597900000|2022-10-12 18:05:00|20.76|17.4|20.27|16.91|20.83|17.47|19.96|16.6|0
1665598200000|2022-10-12 18:10:00|20.31|16.95|19.09|17.28|20.56|17.87|19|16.95|0
1665598500000|2022-10-12 18:15:00|19.05|17.23|19.28|17.44|19.51|17.66|19.02|17.21|0
1665598800000|2022-10-12 18:20:00|19.31|17.47|19.48|17.62|19.77|17.88|19.23|17.4|0
1665599100000|2022-10-12 18:25:00|19.5|17.64|19.08|17.26|19.59|17.72|18.95|17.14|0
1665599400000|2022-10-12 18:30:00|19.09|17.27|19.17|17.34|19.43|17.58|18.92|17.12|0
1665599700000|2022-10-12 18:35:00|19.15|17.33|19.2|17.37|19.29|17.45|19|17.19|0
1665600000000|2022-10-12 18:40:00|19.21|17.38|19.37|17.52|19.4|17.55|19.09|17.27|0
1665600300000|2022-10-12 18:45:00|19.38|17.54|19.63|17.76|19.74|17.86|19.27|17.44|0
1665600600000|2022-10-12 18:50:00|19.69|17.82|19.85|17.96|19.96|18.06|19.58|17.72|0
1665600900000|2022-10-12 18:55:00|19.88|17.99|19.96|18.06|20.11|18.19|19.74|17.86|0
1665601200000|2022-10-12 19:00:00|19.99|18.09|20.2|18.28|20.27|18.34|19.85|17.96|0
1665601500000|2022-10-12 19:05:00|20.17|18.25|20.04|18.13|20.27|18.34|19.88|17.98|0
1665601800000|2022-10-12 19:10:00|20.02|18.11|19.28|17.44|20.02|18.11|19.27|17.43|0
1665602100000|2022-10-12 19:15:00|19.33|17.49|19.09|17.27|19.57|17.7|19.08|17.26|0
1665602400000|2022-10-12 19:20:00|19.08|17.26|19.25|17.41|19.31|17.47|19|17.19|0
1665602700000|2022-10-12 19:25:00|19.26|17.43|19.35|17.51|19.36|17.51|19.1|17.28|0
1665603000000|2022-10-12 19:30:00|19.34|17.5|19.05|17.24|19.38|17.54|19.04|17.22|0
1665603300000|2022-10-12 19:35:00|19.01|17.2|19.13|17.31|19.13|17.31|18.91|17.11|0
1665603600000|2022-10-12 19:40:00|19.08|17.26|19.05|17.23|19.22|17.39|19.02|17.21|0
1665603900000|2022-10-12 19:45:00|19.1|17.28|19.38|17.53|19.39|17.55|19.05|17.23|0
1665604200000|2022-10-12 19:50:00|19.42|17.57|18.95|17.14|19.57|17.7|18.73|16.94|0
1665604500000|2022-10-12 19:55:00|18.99|17.18|19.4|17.55|19.5|17.64|18.99|17.18|0
1665604800000|2022-10-12 20:00:00|19.46|17.61|19.38|17.54|19.46|17.61|19.24|17.41|0
1665605100000|2022-10-12 20:05:00|19.39|17.55|19.22|17.39|19.45|17.59|19.22|17.39|0
1665605400000|2022-10-12 20:10:00|19.21|17.38|19.25|17.42|19.27|17.43|19.14|17.32|0
1665605700000|2022-10-12 20:15:00|19.23|17.4|19.23|17.4|19.28|17.45|19.17|17.35|0
1665606000000|2022-10-12 20:20:00|19.22|17.39|19.15|17.33|19.22|17.39|19.14|17.31|0
1665606300000|2022-10-12 20:25:00|19.14|17.31|19.2|17.37|19.2|17.37|19.12|17.3|0
1665606600000|2022-10-12 20:30:00|19.18|17.35|19.19|17.37|19.21|17.38|19.15|17.32|0
1665606900000|2022-10-12 20:35:00|19.18|17.35|19.19|17.36|19.22|17.39|19.18|17.35|0
1665607200000|2022-10-12 20:40:00|19.18|17.35|19.21|17.38|19.22|17.39|19.13|17.31|0
1665607500000|2022-10-12 20:45:00|19.19|17.36|19.11|17.29|19.21|17.38|19.11|17.29|0
1665607800000|2022-10-12 20:50:00|19.12|17.3|19.11|17.29|19.17|17.35|19.09|17.27|0
1665608100000|2022-10-12 20:55:00|19.09|17.27|19.13|17.31|19.13|17.31|19.07|17.26|0
1665608400000|2022-10-12 21:00:00|19.12|17.3|19.11|17.29|19.13|17.31|19.11|17.29|0
1665608700000|2022-10-12 21:05:00|19.12|17.3|19.14|17.31|19.15|17.32|19.12|17.3|0
1665609000000|2022-10-12 21:10:00|19.13|17.3|19.12|17.3|19.14|17.31|19.12|17.3|0
1665609300000|2022-10-12 21:15:00|19.1|17.28|19.12|17.29|19.13|17.31|19.1|17.28|0
1665609600000|2022-10-12 21:20:00|19.11|17.3|19.14|17.31|19.16|17.33|19.11|17.3|0
1665609900000|2022-10-12 21:25:00|19.13|17.32|19.14|17.31|19.14|17.32|19.13|17.31|0
1665610200000|2022-10-12 21:30:00|19.13|17.3|19.09|17.28|19.13|17.3|19.09|17.28|0
1665610500000|2022-10-12 21:35:00|19.1|17.27|19.08|17.26|19.1|17.27|19.08|17.26|0
1665610800000|2022-10-12 21:40:00|19.07|17.27|19.1|17.28|19.1|17.28|19.07|17.27|0
1665611100000|2022-10-12 21:45:00|19.11|17.29|19.1|17.28|19.12|17.3|19.1|17.28|0
1665611400000|2022-10-12 21:50:00|19.09|17.27|19.07|17.25|19.11|17.29|19.07|17.25|0
1665611700000|2022-10-12 21:55:00|19.06|17.26|18.98|17.17|19.06|17.26|18.97|17.16|0
1665612000000|2022-10-12 22:00:00|18.88|17.08|18.83|17.03|18.9|17.1|18.79|16.99|0
1665612300000|2022-10-12 22:05:00|18.84|17.04|18.9|17.1|18.96|17.15|18.83|17.03|0
1665612600000|2022-10-12 22:10:00|18.89|17.09|18.98|17.17|18.99|17.18|18.88|17.08|0
1665612900000|2022-10-12 22:15:00|18.96|17.16|19.01|17.2|19.02|17.21|18.93|17.13|0
1665613200000|2022-10-12 22:20:00|19|17.19|18.99|17.18|19.04|17.22|18.92|17.12|0
1665613500000|2022-10-12 22:25:00|18.97|17.17|18.94|17.14|19|17.19|18.94|17.14|0
1665613800000|2022-10-12 22:30:00|18.93|17.13|18.98|17.18|19.02|17.21|18.92|17.11|0
1665614100000|2022-10-12 22:35:00|19|17.19|19.04|17.22|19.04|17.23|18.97|17.16|0
1665614400000|2022-10-12 22:40:00|19.03|17.2|18.96|17.16|19.03|17.21|18.96|17.16|0
1665614700000|2022-10-12 22:45:00|18.98|17.17|18.96|17.16|18.98|17.17|18.96|17.16|0
1665615000000|2022-10-12 22:50:00|18.98|17.17|18.94|17.14|19.02|17.21|18.93|17.13|0
1665615300000|2022-10-12 22:55:00|18.95|17.15|18.97|17.17|18.97|17.17|18.94|17.14|0
1665615600000|2022-10-12 23:00:00|19.02|17.21|19|17.19|19.03|17.22|18.94|17.14|0
1665615900000|2022-10-12 23:05:00|19.01|17.2|19.03|17.22|19.05|17.23|19.01|17.2|0
1665616200000|2022-10-12 23:10:00|19.05|17.23|18.89|17.09|19.05|17.23|18.87|17.07|0
1665616500000|2022-10-12 23:15:00|18.9|17.1|18.89|17.09|18.9|17.1|18.86|17.06|0
1665616800000|2022-10-12 23:20:00|18.87|17.07|18.74|16.94|18.92|17.11|18.74|16.94|0
1665617100000|2022-10-12 23:25:00|18.72|16.92|18.7|16.9|18.74|16.94|18.68|16.88|0
1665617400000|2022-10-12 23:30:00|18.68|16.88|18.69|16.89|18.7|16.9|18.66|16.86|0
1665617700000|2022-10-12 23:35:00|18.7|16.9|18.69|16.89|18.7|16.9|18.67|16.87|0
1665618000000|2022-10-12 23:40:00|18.67|16.87|18.67|16.87|18.67|16.87|18.64|16.84|0
1665618300000|2022-10-12 23:45:00|18.68|16.88|18.6|16.8|18.68|16.88|18.6|16.8|0
1665618600000|2022-10-12 23:50:00|18.59|16.79|18.58|16.78|18.59|16.79|18.48|16.68|0
1665618900000|2022-10-12 23:55:00|18.59|16.79|18.55|16.75|18.59|16.79|18.52|16.72|0
1665619200000|2022-10-13 00:00:00|18.56|16.76|18.54|16.74|18.78|16.98|18.53|16.73|0
1665619500000|2022-10-13 00:05:00|18.56|16.76|18.43|16.63|18.57|16.77|18.42|16.62|0
1665619800000|2022-10-13 00:10:00|18.44|16.64|18.51|16.71|18.53|16.73|18.43|16.63|0
1665620100000|2022-10-13 00:15:00|18.53|16.73|18.51|16.71|18.55|16.75|18.45|16.65|0
1665620400000|2022-10-13 00:20:00|18.52|16.72|18.46|16.66|18.53|16.73|18.42|16.62|0
1665620700000|2022-10-13 00:25:00|18.45|16.65|18.48|16.68|18.49|16.69|18.37|16.57|0
1665621000000|2022-10-13 00:30:00|18.49|16.69|18.47|16.67|18.5|16.7|18.4|16.6|0
1665621300000|2022-10-13 00:35:00|18.46|16.66|18.53|16.73|18.53|16.73|18.41|16.61|0
1665621600000|2022-10-13 00:40:00|18.51|16.71|18.54|16.74|18.54|16.74|18.47|16.67|0
1665621900000|2022-10-13 00:45:00|18.53|16.73|18.54|16.74|18.61|16.81|18.53|16.73|0
1665622200000|2022-10-13 00:50:00|18.55|16.75|18.36|16.56|18.55|16.75|18.36|16.56|0
1665622500000|2022-10-13 00:55:00|18.38|16.58|18.38|16.58|18.41|16.61|18.3|16.5|0
1665622800000|2022-10-13 01:00:00|18.36|16.56|18.36|16.56|18.38|16.58|18.29|16.49|0
1665623100000|2022-10-13 01:05:00|18.35|16.55|18.39|16.59|18.4|16.6|18.32|16.52|0
1665623400000|2022-10-13 01:10:00|18.4|16.6|18.38|16.58|18.41|16.61|18.31|16.51|0
1665623700000|2022-10-13 01:15:00|18.4|16.6|18.4|16.6|18.48|16.68|18.38|16.58|0
1665624000000|2022-10-13 01:20:00|18.41|16.61|18.62|16.82|18.63|16.83|18.35|16.55|0
1665624300000|2022-10-13 01:25:00|18.61|16.81|18.57|16.77|18.61|16.81|18.52|16.72|0
1665624600000|2022-10-13 01:30:00|18.56|16.76|18.59|16.79|18.62|16.82|18.49|16.69|0
1665624900000|2022-10-13 01:35:00|18.61|16.81|18.64|16.84|18.64|16.84|18.5|16.7|0
1665625200000|2022-10-13 01:40:00|18.62|16.82|18.56|16.76|18.68|16.88|18.55|16.75|0
1665625500000|2022-10-13 01:45:00|18.57|16.77|18.5|16.7|18.6|16.8|18.44|16.64|0
1665625800000|2022-10-13 01:50:00|18.49|16.69|18.51|16.71|18.51|16.71|18.38|16.58|0
1665626100000|2022-10-13 01:55:00|18.5|16.7|18.61|16.81|18.64|16.84|18.49|16.69|0
1665626400000|2022-10-13 02:00:00|18.6|16.8|18.66|16.86|18.67|16.87|18.58|16.78|0
1665626700000|2022-10-13 02:05:00|18.65|16.85|18.6|16.8|18.68|16.88|18.58|16.78|0
1665627000000|2022-10-13 02:10:00|18.61|16.81|18.86|17.06|18.92|17.12|18.61|16.81|0
1665627300000|2022-10-13 02:15:00|18.87|17.07|18.89|17.09|18.96|17.16|18.84|17.04|0
1665627600000|2022-10-13 02:20:00|18.9|17.1|18.85|17.05|18.98|17.17|18.84|17.04|0
1665627900000|2022-10-13 02:25:00|18.87|17.07|18.91|17.11|18.93|17.13|18.84|17.04|0
1665628200000|2022-10-13 02:30:00|18.92|17.12|18.82|17.02|18.93|17.13|18.79|16.99|0
1665628500000|2022-10-13 02:35:00|18.81|17.01|18.8|17|18.82|17.02|18.75|16.95|0
1665628800000|2022-10-13 02:40:00|18.82|17.02|18.74|16.94|18.82|17.02|18.73|16.93|0
1665629100000|2022-10-13 02:45:00|18.76|16.96|18.78|16.98|18.8|17|18.71|16.91|0
1665629400000|2022-10-13 02:50:00|18.8|17|18.69|16.89|18.8|17|18.65|16.85|0
1665629700000|2022-10-13 02:55:00|18.71|16.91|18.74|16.94|18.78|16.98|18.69|16.89|0
1665630000000|2022-10-13 03:00:00|18.72|16.92|18.72|16.92|18.74|16.94|18.66|16.86|0
1665630300000|2022-10-13 03:05:00|18.75|16.95|18.66|16.86|18.75|16.95|18.64|16.84|0
1665630600000|2022-10-13 03:10:00|18.67|16.87|18.63|16.83|18.72|16.92|18.63|16.83|0
1665630900000|2022-10-13 03:15:00|18.64|16.84|18.67|16.87|18.7|16.9|18.64|16.84|0
1665631200000|2022-10-13 03:20:00|18.65|16.85|18.76|16.96|18.76|16.96|18.65|16.85|0
1665631500000|2022-10-13 03:25:00|18.75|16.95|18.68|16.88|18.75|16.95|18.68|16.88|0
1665631800000|2022-10-13 03:30:00|18.67|16.87|18.69|16.89|18.72|16.92|18.66|16.86|0
1665632100000|2022-10-13 03:35:00|18.68|16.88|18.66|16.86|18.69|16.89|18.63|16.83|0
1665632400000|2022-10-13 03:40:00|18.68|16.88|18.67|16.87|18.7|16.9|18.66|16.86|0
1665632700000|2022-10-13 03:45:00|18.66|16.86|18.69|16.89|18.72|16.92|18.66|16.86|0
1665633000000|2022-10-13 03:50:00|18.7|16.9|18.7|16.9|18.71|16.91|18.67|16.87|0
1665633300000|2022-10-13 03:55:00|18.68|16.88|18.73|16.93|18.73|16.93|18.68|16.88|0
1665633600000|2022-10-13 04:00:00|18.71|16.91|18.72|16.92|18.73|16.93|18.67|16.87|0
1665633900000|2022-10-13 04:05:00|18.71|16.91|18.74|16.94|18.78|16.98|18.71|16.91|0
1665634200000|2022-10-13 04:10:00|18.75|16.95|18.69|16.89|18.77|16.97|18.68|16.88|0
1665634500000|2022-10-13 04:15:00|18.68|16.88|18.64|16.84|18.68|16.88|18.63|16.83|0
1665634800000|2022-10-13 04:20:00|18.65|16.85|18.7|16.9|18.72|16.92|18.65|16.85|0
1665635100000|2022-10-13 04:25:00|18.71|16.91|18.74|16.94|18.76|16.96|18.7|16.9|0
1665635400000|2022-10-13 04:30:00|18.76|16.96|18.7|16.9|18.76|16.96|18.67|16.87|0
1665635700000|2022-10-13 04:35:00|18.71|16.91|18.78|16.98|18.78|16.98|18.7|16.9|0
1665636000000|2022-10-13 04:40:00|18.77|16.97|18.81|17.01|18.81|17.01|18.75|16.95|0
1665636300000|2022-10-13 04:45:00|18.8|17|18.79|16.99|18.85|17.05|18.78|16.98|0
1665636600000|2022-10-13 04:50:00|18.78|16.98|18.82|17.02|18.82|17.02|18.78|16.98|0
1665636900000|2022-10-13 04:55:00|18.81|17.01|18.8|17|18.82|17.02|18.78|16.98|0
1665637200000|2022-10-13 05:00:00|18.82|17.02|18.92|17.12|18.94|17.14|18.82|17.02|0
1665637500000|2022-10-13 05:05:00|18.94|17.13|18.87|17.07|18.95|17.15|18.86|17.06|0
1665637800000|2022-10-13 05:10:00|18.88|17.08|18.77|16.97|18.9|17.1|18.77|16.97|0
1665638100000|2022-10-13 05:15:00|18.76|16.96|18.89|17.09|18.89|17.09|18.75|16.95|0
1665638400000|2022-10-13 05:20:00|18.88|17.08|18.9|17.1|19.01|17.2|18.84|17.04|0
1665638700000|2022-10-13 05:25:00|18.88|17.08|18.81|17.01|18.93|17.13|18.79|16.99|0
1665639000000|2022-10-13 05:30:00|18.82|17.02|18.72|16.92|18.85|17.05|18.7|16.9|0
1665639300000|2022-10-13 05:35:00|18.73|16.93|18.7|16.9|18.73|16.93|18.67|16.87|0
1665639600000|2022-10-13 05:40:00|18.71|16.91|18.62|16.82|18.71|16.91|18.51|16.71|0
1665639900000|2022-10-13 05:45:00|18.64|16.84|18.74|16.94|18.77|16.97|18.64|16.84|0
1665640200000|2022-10-13 05:50:00|18.75|16.95|18.78|16.98|18.8|17|18.69|16.89|0
1665640500000|2022-10-13 05:55:00|18.77|16.97|18.98|17.17|19.01|17.2|18.77|16.97|0
1665640800000|2022-10-13 06:00:00|19.01|17.2|18.84|17.04|19.12|17.3|18.78|16.98|0
1665641100000|2022-10-13 06:05:00|18.82|17.02|18.86|17.06|18.9|17.1|18.78|16.98|0
1665641400000|2022-10-13 06:10:00|18.85|17.05|19.03|17.21|19.11|17.29|18.79|16.99|0
1665641700000|2022-10-13 06:15:00|19.05|17.24|18.94|17.13|19.13|17.31|18.85|17.05|0
1665642000000|2022-10-13 06:20:00|18.97|17.16|18.76|16.96|19|17.19|18.76|16.96|0
1665642300000|2022-10-13 06:25:00|18.79|16.99|18.82|17.02|18.87|17.07|18.74|16.94|0
1665642600000|2022-10-13 06:30:00|18.85|17.05|18.71|16.91|18.88|17.08|18.66|16.86|0
1665642900000|2022-10-13 06:35:00|18.72|16.92|18.83|17.03|18.88|17.08|18.71|16.91|0
1665643200000|2022-10-13 06:40:00|18.85|17.05|18.8|17|18.85|17.05|18.73|16.93|0
1665643500000|2022-10-13 06:45:00|18.83|17.03|18.68|16.88|18.83|17.03|18.68|16.88|0
1665643800000|2022-10-13 06:50:00|18.7|16.9|18.56|16.76|18.7|16.9|18.56|16.76|0
1665644100000|2022-10-13 06:55:00|18.57|16.77|18.69|16.89|18.72|16.92|18.56|16.76|0
1665644400000|2022-10-13 07:00:00|18.76|16.96|19|17.19|19.1|17.28|18.73|16.93|0
1665644700000|2022-10-13 07:05:00|19.05|17.24|18.93|17.12|19.15|17.32|18.83|17.04|0
1665645000000|2022-10-13 07:10:00|18.92|17.15|18.59|16.82|18.99|17.18|18.59|16.82|0
1665645300000|2022-10-13 07:15:00|18.57|16.8|18.39|16.64|18.57|16.8|18.36|16.61|0
1665645600000|2022-10-13 07:20:00|18.38|16.63|18.39|16.64|18.53|16.76|18.32|16.57|0
1665645900000|2022-10-13 07:25:00|18.41|16.65|18.22|16.48|18.46|16.7|18.22|16.48|0
1665646200000|2022-10-13 07:30:00|18.24|16.5|18.48|16.72|18.6|16.83|18.24|16.5|0
1665646500000|2022-10-13 07:35:00|18.47|16.71|18.48|16.72|18.6|16.83|18.43|16.68|0
1665646800000|2022-10-13 07:40:00|18.44|16.68|18.27|16.53|18.46|16.7|18.14|16.41|0
1665647100000|2022-10-13 07:45:00|18.31|16.56|18.35|16.6|18.38|16.63|18.21|16.48|0
1665647400000|2022-10-13 07:50:00|18.34|16.59|18.51|16.74|18.62|16.84|18.3|16.55|0
1665647700000|2022-10-13 07:55:00|18.54|16.77|18.57|16.8|18.58|16.81|18.43|16.67|0
1665648000000|2022-10-13 08:00:00|18.54|16.77|18.62|16.85|18.69|16.91|18.5|16.74|0
1665648300000|2022-10-13 08:05:00|18.61|16.84|18.75|16.96|18.75|16.96|18.55|16.78|0
1665648600000|2022-10-13 08:10:00|18.74|16.95|18.74|16.95|18.79|17|18.69|16.91|0
1665648900000|2022-10-13 08:15:00|18.75|16.96|18.71|16.93|18.79|17|18.65|16.88|0
1665649200000|2022-10-13 08:20:00|18.73|16.92|18.71|16.93|18.8|17.01|18.66|16.89|0
1665649500000|2022-10-13 08:25:00|18.72|16.94|18.52|16.76|18.79|17|18.52|16.76|0
1665649800000|2022-10-13 08:30:00|18.57|16.8|18.38|16.63|18.57|16.8|18.31|16.56|0
1665650100000|2022-10-13 08:35:00|18.37|16.62|18.27|16.53|18.43|16.67|18.26|16.52|0
1665650400000|2022-10-13 08:40:00|18.24|16.51|18.21|16.48|18.24|16.51|18.15|16.42|0
1665650700000|2022-10-13 08:45:00|18.23|16.49|18.17|16.44|18.29|16.55|18.16|16.43|0
1665651000000|2022-10-13 08:50:00|18.18|16.45|18.07|16.35|18.18|16.45|18.06|16.34|0
1665651300000|2022-10-13 08:55:00|18.08|16.36|18.05|16.33|18.1|16.38|17.98|16.27|0
1665651600000|2022-10-13 09:00:00|18.07|16.35|17.95|16.24|18.07|16.35|17.93|16.22|0
1665651900000|2022-10-13 09:05:00|17.92|16.21|17.87|16.17|17.98|16.26|17.82|16.12|0
1665652200000|2022-10-13 09:10:00|17.85|16.15|17.62|15.94|17.9|16.19|17.6|15.92|0
1665652500000|2022-10-13 09:15:00|17.63|15.95|17.63|15.95|17.72|16.03|17.57|15.9|0
1665652800000|2022-10-13 09:20:00|17.64|15.96|17.71|16.03|17.79|16.1|17.54|15.87|0
1665653100000|2022-10-13 09:25:00|17.73|16.04|17.71|16.03|17.76|16.07|17.65|15.97|0
1665653400000|2022-10-13 09:30:00|17.73|16.04|17.62|15.94|17.74|16.05|17.58|15.9|0
1665653700000|2022-10-13 09:35:00|17.64|15.96|17.74|16.05|17.84|16.14|17.64|15.96|0
1665654000000|2022-10-13 09:40:00|17.73|16.04|17.8|16.1|17.8|16.11|17.7|16.02|0
1665654300000|2022-10-13 09:45:00|17.82|16.11|17.8|16.11|17.84|16.14|17.66|15.98|0
1665654600000|2022-10-13 09:50:00|17.79|16.1|17.85|16.15|17.87|16.17|17.78|16.08|0
1665654900000|2022-10-13 09:55:00|17.86|16.16|17.92|16.21|18|16.28|17.85|16.15|0
1665655200000|2022-10-13 10:00:00|17.91|16.2|17.92|16.21|17.97|16.25|17.86|16.16|0
1665655500000|2022-10-13 10:05:00|17.93|16.22|18.02|16.31|18.05|16.33|17.93|16.22|0
1665655800000|2022-10-13 10:10:00|18.01|16.3|17.93|16.22|18.04|16.32|17.91|16.2|0
1665656100000|2022-10-13 10:15:00|17.92|16.21|17.94|16.24|17.99|16.28|17.9|16.2|0
1665656400000|2022-10-13 10:20:00|17.96|16.23|17.88|16.17|17.97|16.26|17.84|16.14|0
1665656700000|2022-10-13 10:25:00|17.82|16.18|17.85|16.15|17.85|16.18|17.76|16.07|0
1665657000000|2022-10-13 10:30:00|17.84|16.14|17.83|16.13|17.91|16.2|17.8|16.11|0
1665657300000|2022-10-13 10:35:00|17.82|16.12|17.79|16.09|17.88|16.17|17.78|16.09|0
1665657600000|2022-10-13 10:40:00|17.77|16.08|17.65|15.97|17.77|16.08|17.61|15.93|0
1665657900000|2022-10-13 10:45:00|17.66|15.98|17.58|15.9|17.74|16.05|17.55|15.88|0
1665658200000|2022-10-13 10:50:00|17.57|15.92|17.74|16.05|17.74|16.05|17.57|15.92|0
1665658500000|2022-10-13 10:55:00|17.75|16.06|17.72|16.03|17.75|16.06|17.68|15.99|0
1665658800000|2022-10-13 11:00:00|17.7|16.02|17.7|16.02|17.76|16.06|17.66|15.98|0
1665659100000|2022-10-13 11:05:00|17.69|16.01|17.68|15.99|17.72|16.03|17.6|15.92|0
1665659400000|2022-10-13 11:10:00|17.69|16|18.2|16.46|18.33|16.59|17.67|15.99|0
1665659700000|2022-10-13 11:15:00|18.18|16.45|18.13|16.41|18.24|16.5|18.06|16.34|0
1665660000000|2022-10-13 11:20:00|18.14|16.42|18.3|16.55|18.33|16.58|18.11|16.39|0
1665660300000|2022-10-13 11:25:00|18.31|16.56|18.13|16.4|18.31|16.57|18.06|16.34|0
1665660600000|2022-10-13 11:30:00|18.14|16.42|17.95|16.24|18.19|16.46|17.79|16.1|0
1665660900000|2022-10-13 11:35:00|17.98|16.27|17.8|14.92|18.03|16.27|16.99|14.63|0
1665661200000|2022-10-13 11:40:00|17.77|14.89|18|15.12|18.07|15.19|17.58|14.7|0
1665661500000|2022-10-13 11:45:00|18.02|15.14|18.05|15.17|18.19|15.31|17.96|15.08|0
1665661800000|2022-10-13 11:50:00|18.01|15.13|17.97|15.09|18.14|15.26|17.95|15.07|0
1665662100000|2022-10-13 11:55:00|17.96|15.08|18.05|15.17|18.09|15.21|17.91|15.03|0
1665662400000|2022-10-13 12:00:00|18.04|15.16|17.78|14.9|18.05|15.17|17.76|14.88|0
1665662700000|2022-10-13 12:05:00|17.83|14.95|17.96|15.08|17.99|15.11|17.69|14.81|0
1665663000000|2022-10-13 12:10:00|17.95|15.07|17.98|15.1|18.06|15.18|17.91|15.03|0
1665663300000|2022-10-13 12:15:00|17.99|15.11|18.09|15.21|18.77|15.89|17.94|15.06|0
1665663600000|2022-10-13 12:20:00|18.13|15.25|18.12|15.24|18.28|15.4|18.06|15.18|0
1665663900000|2022-10-13 12:25:00|18.14|15.26|17.55|15.87|18.8|15.87|16.43|14.44|0
1665664200000|2022-10-13 12:30:00|18.42|16.67|21.49|17.89|25.55|23.15|18.42|16.67|0
1665664500000|2022-10-13 12:35:00|21.52|17.92|21.47|17.87|21.68|18.08|20.69|17.09|0
1665664800000|2022-10-13 12:40:00|21.45|17.85|22.03|18.43|22.08|18.48|21.23|17.63|0
1665665100000|2022-10-13 12:45:00|22.05|18.45|20.82|18.83|22.05|19.62|20.53|18.45|0
1665665400000|2022-10-13 12:50:00|20.8|18.82|20.51|18.56|21|19|20.23|18.3|0
1665665700000|2022-10-13 12:55:00|20.53|18.57|20.12|18.21|20.67|18.7|20.09|18.17|0
1665666000000|2022-10-13 13:00:00|20.21|18.28|22.27|20.15|22.29|20.17|19.8|17.91|0
1665666300000|2022-10-13 13:05:00|22.23|20.11|22.3|20.18|22.53|20.38|22.16|20.05|0
1665666600000|2022-10-13 13:10:00|22.27|20.15|22.38|20.25|22.64|20.48|22.1|19.99|0
1665666900000|2022-10-13 13:15:00|22.43|20.3|23.59|21.34|23.62|21.37|22.43|20.3|0
1665667200000|2022-10-13 13:20:00|23.57|21.32|23.18|20.97|23.57|21.32|22.91|20.73|0
1665667500000|2022-10-13 13:25:00|23.1|20.9|22.89|20.71|23.21|21|22.81|20.64|0
1665667800000|2022-10-13 13:30:00|22.98|20.79|22.51|20.36|23.72|21.46|22.49|20.35|0
1665668100000|2022-10-13 13:35:00|22.43|20.3|22.07|19.97|23.42|21.19|21.88|19.8|0
1665668400000|2022-10-13 13:40:00|22.03|19.93|21.92|19.83|22.31|20.19|21.21|19.19|0
1665668700000|2022-10-13 13:45:00|21.97|19.88|21.3|19.27|22.07|19.97|20.96|18.96|0
1665669000000|2022-10-13 13:50:00|21.33|19.3|20.48|18.53|21.42|19.38|19.61|17.74|0
1665669300000|2022-10-13 13:55:00|20.52|18.56|20.41|18.47|20.97|18.97|20.34|18.41|0
1665669600000|2022-10-13 14:00:00|20.43|18.48|20|18.09|20.74|18.76|20|18.09|0
1665669900000|2022-10-13 14:05:00|19.96|18.06|19.88|17.99|20.15|18.23|19.08|17.26|0
1665670200000|2022-10-13 14:10:00|19.95|18.05|19.59|17.72|20.52|18.56|19.59|17.72|0
1665670500000|2022-10-13 14:15:00|19.62|17.75|20.14|18.22|20.19|18.27|19.39|17.54|0
1665670800000|2022-10-13 14:20:00|20.12|18.21|20.28|18.35|20.43|18.48|19.95|18.05|0
1665671100000|2022-10-13 14:25:00|20.31|18.37|20.84|18.86|21|19|20.19|18.27|0
1665671400000|2022-10-13 14:30:00|20.93|18.93|20.63|18.66|20.96|18.97|19.98|18.08|0
1665671700000|2022-10-13 14:35:00|20.66|18.7|20.74|18.77|21.05|19.05|20.17|18.24|0
1665672000000|2022-10-13 14:40:00|20.76|18.78|20.64|18.67|20.98|18.99|20.28|18.35|0
1665672300000|2022-10-13 14:45:00|20.67|18.7|20.07|18.16|20.76|18.78|19.93|18.03|0
1665672600000|2022-10-13 14:50:00|20.04|18.13|20.19|18.27|20.58|18.62|19.96|18.06|0
1665672900000|2022-10-13 14:55:00|20.21|18.28|20.29|18.36|20.31|18.37|19.58|17.71|0
1665673200000|2022-10-13 15:00:00|20.31|18.37|19.4|17.55|20.42|18.48|19.38|17.54|0
1665673500000|2022-10-13 15:05:00|19.38|17.54|18.4|16.64|19.69|17.81|18.27|16.53|0
1665673800000|2022-10-13 15:10:00|18.46|16.7|18.27|16.53|18.75|16.97|18.27|16.53|0
1665674100000|2022-10-13 15:15:00|18.1|16.38|17.65|15.97|18.62|16.84|16.32|14.76|0
1665674400000|2022-10-13 15:20:00|17.62|15.94|17.43|15.77|17.7|16.01|15.59|14.11|0
1665674700000|2022-10-13 15:25:00|17.42|15.76|17.26|15.61|17.9|16.2|17.14|15.51|0
1665675000000|2022-10-13 15:30:00|17.04|15.42|17.25|15.61|17.92|16.22|16.96|15.34|0
1665675300000|2022-10-13 15:35:00|17.22|15.58|15.45|13.98|17.22|15.58|14.93|13.51|0
1665675600000|2022-10-13 15:40:00|15.43|13.96|17.26|15.62|17.32|15.67|15.12|13.68|0
1665675900000|2022-10-13 15:45:00|17.25|15.6|16.64|15.05|17.73|16.04|16.34|14.78|0
1665676200000|2022-10-13 15:50:00|16.79|15.19|16.3|14.74|16.96|15.34|16.12|14.59|0
1665676500000|2022-10-13 15:55:00|16.28|14.73|15.41|13.94|16.52|14.95|15.29|13.84|0
1665676800000|2022-10-13 16:00:00|15.37|13.91|15.06|13.62|15.56|14.08|14.94|13.52|0
1665677100000|2022-10-13 16:05:00|15.03|13.6|15.92|14.4|15.93|14.41|14.89|13.47|0
1665677400000|2022-10-13 16:10:00|15.89|14.38|16.39|14.82|16.56|14.99|15.78|14.28|0
1665677700000|2022-10-13 16:15:00|16.4|14.84|16.74|15.15|16.8|15.2|16.21|14.66|0
1665678000000|2022-10-13 16:20:00|16.71|15.12|16.23|14.69|16.94|15.32|15.98|14.45|0
1665678300000|2022-10-13 16:25:00|16.22|14.67|16.39|14.83|16.55|14.97|16.12|14.59|0
1665678600000|2022-10-13 16:30:00|16.38|14.82|16.15|14.61|16.49|14.92|16.01|14.49|0
1665678900000|2022-10-13 16:35:00|16.08|14.55|16.25|14.71|16.34|14.78|16|14.47|0
1665679200000|2022-10-13 16:40:00|16.21|14.67|15.49|14.02|16.25|14.71|15.43|13.96|0
1665679500000|2022-10-13 16:45:00|15.47|13.99|15.31|13.85|15.74|14.24|15.31|13.85|0
1665679800000|2022-10-13 16:50:00|15.32|13.86|15.55|14.07|15.58|14.1|15.13|13.69|0
1665680100000|2022-10-13 16:55:00|15.57|14.08|15.51|14.04|15.7|14.2|15.4|13.93|0
1665680400000|2022-10-13 17:00:00|15.5|14.02|15.09|13.65|15.5|14.02|15.01|13.58|0
1665680700000|2022-10-13 17:05:00|15.06|13.63|15.31|13.86|15.33|13.87|15.01|13.58|0
1665681000000|2022-10-13 17:10:00|15.33|13.87|15.31|13.85|15.47|14|15.16|13.72|0
1665681300000|2022-10-13 17:15:00|15.3|13.84|15.03|13.6|15.31|13.85|14.98|13.55|0
1665681600000|2022-10-13 17:20:00|15.06|13.62|14.55|13.15|15.06|13.62|14.54|13.14|0
1665681900000|2022-10-13 17:25:00|14.56|13.16|14.34|12.94|14.63|13.23|14.12|12.72|0
1665682200000|2022-10-13 17:30:00|14.3|12.9|13.88|12.48|14.3|12.9|13.78|12.38|0
1665682500000|2022-10-13 17:35:00|13.84|12.44|15.15|13.71|15.29|13.84|13.84|12.44|0
1665682800000|2022-10-13 17:40:00|15.14|13.7|15.47|13.99|15.54|14.06|15.1|13.67|0
1665683100000|2022-10-13 17:45:00|15.45|13.98|15.34|13.88|15.62|14.13|15.33|13.87|0
1665683400000|2022-10-13 17:50:00|15.33|13.87|15.27|13.82|15.43|13.96|15.19|13.74|0
1665683700000|2022-10-13 17:55:00|15.26|13.81|15.28|13.83|15.45|13.98|15.26|13.81|0
1665684000000|2022-10-13 18:00:00|15.31|13.85|15.33|13.87|15.84|14.33|15.31|13.85|0
1665684300000|2022-10-13 18:05:00|15.32|13.86|15.5|14.02|15.59|14.1|15.21|13.76|0
1665684600000|2022-10-13 18:10:00|15.48|14.01|15.47|14|15.75|14.25|15.37|13.9|0
1665684900000|2022-10-13 18:15:00|15.44|13.97|15.42|13.95|15.51|14.03|15.29|13.83|0
1665685200000|2022-10-13 18:20:00|15.39|13.92|15.19|13.75|15.54|14.06|15.09|13.65|0
1665685500000|2022-10-13 18:25:00|15.17|13.72|15.68|14.18|15.73|14.23|15.17|13.72|0
1665685800000|2022-10-13 18:30:00|15.66|14.17|15.39|13.93|15.66|14.17|15.39|13.93|0
1665686100000|2022-10-13 18:35:00|15.4|13.94|15.05|13.61|15.44|13.97|14.99|13.56|0
1665686400000|2022-10-13 18:40:00|15.07|13.64|14.88|13.47|15.2|13.75|14.87|13.46|0
1665686700000|2022-10-13 18:45:00|14.86|13.44|14.77|13.36|14.95|13.52|14.62|13.22|0
1665687000000|2022-10-13 18:50:00|14.78|13.38|14.51|13.11|14.83|13.42|14.44|13.04|0
1665687300000|2022-10-13 18:55:00|14.5|13.1|14.34|12.94|14.52|13.12|14.2|12.8|0
1665687600000|2022-10-13 19:00:00|14.35|12.95|14.52|13.12|14.59|13.19|14.33|12.93|0
1665687900000|2022-10-13 19:05:00|14.48|13.08|14.04|12.64|14.51|13.11|14.04|12.64|0
1665688200000|2022-10-13 19:10:00|14.03|12.63|14.7|13.3|14.7|13.3|14.02|12.62|0
1665688500000|2022-10-13 19:15:00|14.69|13.29|14.63|13.23|14.73|13.33|14.46|13.06|0
1665688800000|2022-10-13 19:20:00|14.67|13.27|14.83|13.42|14.93|13.51|14.64|13.24|0
1665689100000|2022-10-13 19:25:00|14.82|13.41|15.19|13.74|15.23|13.78|14.75|13.34|0
1665689400000|2022-10-13 19:30:00|15.23|13.78|15.49|14.01|15.62|14.13|14.94|13.52|0
1665689700000|2022-10-13 19:35:00|15.52|14.04|15.37|13.91|15.73|14.23|15.37|13.91|0
1665690000000|2022-10-13 19:40:00|15.44|13.97|15.18|13.74|15.6|14.12|15.12|13.68|0
1665690300000|2022-10-13 19:45:00|15.2|13.75|15.11|13.67|15.32|13.86|14.95|13.52|0
1665690600000|2022-10-13 19:50:00|15.26|13.8|14.85|13.43|15.41|13.94|14.71|13.31|0
1665690900000|2022-10-13 19:55:00|14.87|13.45|14.4|13|15.19|13.74|7.13|5.73|0
1665691200000|2022-10-13 20:00:00|14.35|12.95|14.28|12.88|14.42|13.02|14.1|12.7|0
1665691500000|2022-10-13 20:05:00|14.27|12.87|14.11|12.71|14.33|12.93|14.04|12.64|0
1665691800000|2022-10-13 20:10:00|14.1|12.7|14.31|12.91|14.31|12.91|14.08|12.68|0
1665692100000|2022-10-13 20:15:00|14.51|12.71|14.33|12.53|14.51|12.71|14.33|12.53|0
1665692400000|2022-10-13 20:20:00|14.34|12.54|14.4|12.6|14.42|12.62|14.34|12.54|0
1665692700000|2022-10-13 20:25:00|14.41|12.61|14.32|12.52|14.41|12.61|14.31|12.51|0
1665693000000|2022-10-13 20:30:00|14.33|12.53|14.3|12.5|14.34|12.54|14.28|12.48|0
1665693300000|2022-10-13 20:35:00|14.31|12.51|14.32|12.52|14.34|12.54|14.3|12.5|0
1665693600000|2022-10-13 20:40:00|14.33|12.53|14.37|12.57|14.39|12.59|14.32|12.52|0
1665693900000|2022-10-13 20:45:00|14.4|12.6|14.39|12.59|14.43|12.63|14.37|12.57|0
1665694200000|2022-10-13 20:50:00|14.41|12.61|14.38|12.58|14.41|12.61|14.33|12.53|0
1665694500000|2022-10-13 20:55:00|14.37|12.57|14.43|12.63|14.43|12.63|14.36|12.56|0
1665694800000|2022-10-13 21:00:00|14.42|12.62|14.45|12.65|14.47|12.67|14.41|12.61|0
1665695100000|2022-10-13 21:05:00|14.46|12.66|14.46|12.66|14.46|12.66|14.46|12.66|0
1665695400000|2022-10-13 21:10:00|14.47|12.67|14.44|12.64|14.47|12.67|14.44|12.64|0
1665695700000|2022-10-13 21:15:00|14.45|12.65|14.44|12.64|14.45|12.65|14.44|12.64|0
1665696000000|2022-10-13 21:20:00|14.46|12.66|14.43|12.63|14.46|12.66|14.42|12.62|0
1665696300000|2022-10-13 21:25:00|14.44|12.64|14.44|12.64|14.44|12.64|14.41|12.61|0
1665696600000|2022-10-13 21:30:00|14.45|12.65|14.44|12.64|14.45|12.65|14.44|12.64|0
1665696900000|2022-10-13 21:35:00|14.42|12.62|14.44|12.64|14.44|12.64|14.41|12.61|0
1665697200000|2022-10-13 21:40:00|14.43|12.63|14.41|12.61|14.44|12.64|14.41|12.61|0
1665697500000|2022-10-13 21:45:00|14.42|12.62|14.42|12.62|14.43|12.63|14.42|12.62|0
1665697800000|2022-10-13 21:50:00|14.43|12.63|14.37|12.57|14.43|12.63|14.34|12.54|0
1665698100000|2022-10-13 21:55:00|14.36|12.56|14.38|12.58|14.38|12.58|14.35|12.55|0
1665698400000|2022-10-13 22:00:00|14.34|12.54|14.31|12.51|14.36|12.56|14.19|12.39|0
1665698700000|2022-10-13 22:05:00|14.3|12.5|14.28|12.48|14.35|12.55|14.25|12.45|0
1665699000000|2022-10-13 22:10:00|14.26|12.46|14.29|12.49|14.34|12.54|14.24|12.44|0
1665699300000|2022-10-13 22:15:00|14.28|12.48|14.16|12.36|14.29|12.49|14.14|12.34|0
1665699600000|2022-10-13 22:20:00|14.15|12.35|14.41|12.61|14.43|12.63|14.15|12.35|0
1665699900000|2022-10-13 22:25:00|14.4|12.6|14.42|12.62|14.48|12.68|14.4|12.6|0
1665700200000|2022-10-13 22:30:00|14.41|12.61|14.34|12.54|14.42|12.62|14.34|12.54|0
1665700500000|2022-10-13 22:35:00|14.33|12.53|14.33|12.53|14.37|12.57|14.32|12.52|0
1665700800000|2022-10-13 22:40:00|14.34|12.54|14.26|12.46|14.36|12.56|14.25|12.45|0
1665701100000|2022-10-13 22:45:00|14.25|12.45|14.19|12.39|14.31|12.51|14.15|12.35|0
1665701400000|2022-10-13 22:50:00|14.18|12.38|14.23|12.43|14.26|12.46|14.16|12.36|0
1665701700000|2022-10-13 22:55:00|14.24|12.44|14.27|12.47|14.27|12.47|14.17|12.37|0
1665702000000|2022-10-13 23:00:00|14.25|12.45|14.34|12.54|14.34|12.54|14.25|12.45|0
1665702300000|2022-10-13 23:05:00|14.32|12.52|14.33|12.53|14.36|12.56|14.29|12.49|0
1665702600000|2022-10-13 23:10:00|14.32|12.52|14.26|12.46|14.33|12.53|14.26|12.46|0
1665702900000|2022-10-13 23:15:00|14.27|12.47|14.23|12.43|14.29|12.49|14.21|12.41|0
1665703200000|2022-10-13 23:20:00|14.24|12.44|14.28|12.48|14.31|12.51|14.22|12.42|0
1665703500000|2022-10-13 23:25:00|14.27|12.47|14.25|12.45|14.28|12.48|14.21|12.41|0
1665703800000|2022-10-13 23:30:00|14.23|12.43|14.26|12.46|14.28|12.48|14.17|12.37|0
1665704100000|2022-10-13 23:35:00|14.25|12.45|14.35|12.55|14.35|12.55|14.23|12.43|0
1665704400000|2022-10-13 23:40:00|14.36|12.56|14.37|12.57|14.39|12.59|14.32|12.52|0
1665704700000|2022-10-13 23:45:00|14.36|12.56|14.24|12.44|14.36|12.56|14.23|12.43|0
1665705000000|2022-10-13 23:50:00|14.23|12.43|14.27|12.47|14.3|12.5|14.2|12.4|0
1665705300000|2022-10-13 23:55:00|14.28|12.48|14.34|12.54|14.34|12.54|14.25|12.45|0
1665705600000|2022-10-14 00:00:00|14.44|12.64|14.45|12.65|14.5|12.7|14.4|12.6|0
1665705900000|2022-10-14 00:05:00|14.44|12.64|14.58|12.78|14.6|12.8|14.34|12.54|0
1665706200000|2022-10-14 00:10:00|14.59|12.79|14.73|12.93|14.77|12.97|14.59|12.79|0
1665706500000|2022-10-14 00:15:00|14.74|12.94|14.61|12.81|14.81|13.01|14.56|12.76|0
1665706800000|2022-10-14 00:20:00|14.62|12.82|14.53|12.73|14.62|12.82|14.5|12.7|0
1665707100000|2022-10-14 00:25:00|14.52|12.72|14.3|12.5|14.52|12.72|14.3|12.5|0
1665707400000|2022-10-14 00:30:00|14.31|12.51|14.28|12.48|14.36|12.56|14.26|12.46|0
1665707700000|2022-10-14 00:35:00|14.26|12.46|14.22|12.42|14.29|12.49|14.22|12.42|0
1665708000000|2022-10-14 00:40:00|14.24|12.44|14.32|12.52|14.37|12.57|14.15|12.35|0
1665708300000|2022-10-14 00:45:00|14.3|12.5|14.23|12.43|14.36|12.56|14.21|12.41|0
1665708600000|2022-10-14 00:50:00|14.24|12.44|14.26|12.46|14.31|12.51|14.18|12.38|0
1665708900000|2022-10-14 00:55:00|14.27|12.47|14.25|12.45|14.33|12.53|14.18|12.38|0
1665709200000|2022-10-14 01:00:00|14.26|12.46|14.15|12.35|14.26|12.46|14.14|12.34|0
1665709500000|2022-10-14 01:05:00|14.17|12.37|14.24|12.44|14.27|12.47|14.13|12.33|0
1665709800000|2022-10-14 01:10:00|14.23|12.43|14.28|12.48|14.3|12.5|14.2|12.4|0
1665710100000|2022-10-14 01:15:00|14.27|12.47|14.2|12.4|14.29|12.49|14.18|12.38|0
1665710400000|2022-10-14 01:20:00|14.19|12.39|14.22|12.42|14.23|12.43|14.06|12.26|0
1665710700000|2022-10-14 01:25:00|14.21|12.41|14.24|12.44|14.32|12.52|14.17|12.37|0
1665711000000|2022-10-14 01:30:00|14.22|12.42|13.93|12.13|14.23|12.43|13.9|12.1|0
1665711300000|2022-10-14 01:35:00|13.95|12.15|13.78|11.98|13.99|12.19|13.74|11.94|0
1665711600000|2022-10-14 01:40:00|13.77|11.97|13.34|11.54|13.8|12|13.34|11.54|0
1665711900000|2022-10-14 01:45:00|13.35|11.55|13.57|11.77|13.75|11.95|13.14|11.34|0
1665712200000|2022-10-14 01:50:00|13.59|11.79|13.55|11.75|13.67|11.87|13.53|11.73|0
1665712500000|2022-10-14 01:55:00|13.56|11.76|13.57|11.77|13.63|11.83|13.51|11.71|0
1665712800000|2022-10-14 02:00:00|13.59|11.79|13.56|11.76|13.67|11.87|13.53|11.73|0
1665713100000|2022-10-14 02:05:00|13.57|11.77|13.59|11.79|13.61|11.81|13.51|11.71|0
1665713400000|2022-10-14 02:10:00|13.6|11.8|13.6|11.8|13.67|11.87|13.57|11.77|0
1665713700000|2022-10-14 02:15:00|13.56|11.76|13.56|11.76|13.65|11.85|13.51|11.71|0
1665714000000|2022-10-14 02:20:00|13.55|11.75|13.51|11.71|13.61|11.81|13.49|11.69|0
1665714300000|2022-10-14 02:25:00|13.5|11.7|13.52|11.72|13.56|11.76|13.5|11.7|0
1665714600000|2022-10-14 02:30:00|13.53|11.73|13.4|11.6|13.54|11.74|13.4|11.6|0
1665714900000|2022-10-14 02:35:00|13.41|11.61|13.39|11.59|13.44|11.64|13.22|11.42|0
1665715200000|2022-10-14 02:40:00|13.4|11.6|13.49|11.69|13.53|11.73|13.35|11.55|0
1665715500000|2022-10-14 02:45:00|13.5|11.7|13.56|11.76|13.58|11.78|13.48|11.68|0
1665715800000|2022-10-14 02:50:00|13.57|11.77|13.59|11.79|13.63|11.83|13.57|11.77|0
1665716100000|2022-10-14 02:55:00|13.6|11.8|13.52|11.72|13.6|11.8|13.5|11.7|0
1665716400000|2022-10-14 03:00:00|13.51|11.71|13.5|11.7|13.52|11.72|13.45|11.65|0
1665716700000|2022-10-14 03:05:00|13.51|11.71|13.56|11.76|13.57|11.77|13.47|11.67|0
1665717000000|2022-10-14 03:10:00|13.55|11.75|13.48|11.68|13.57|11.77|13.47|11.67|0
1665717300000|2022-10-14 03:15:00|13.49|11.69|13.56|11.76|13.59|11.79|13.46|11.66|0
1665717600000|2022-10-14 03:20:00|13.57|11.77|13.52|11.72|13.57|11.77|13.51|11.71|0
1665717900000|2022-10-14 03:25:00|13.51|11.71|13.42|11.62|13.53|11.73|13.42|11.62|0
1665718200000|2022-10-14 03:30:00|13.43|11.63|13.28|11.48|13.45|11.65|13.28|11.48|0
1665718500000|2022-10-14 03:35:00|13.27|11.47|13.3|11.5|13.35|11.55|13.27|11.47|0
1665718800000|2022-10-14 03:40:00|13.29|11.49|13.21|11.41|13.31|11.51|13.19|11.39|0
1665719100000|2022-10-14 03:45:00|13.2|11.4|13.13|11.33|13.21|11.41|12.99|11.19|0
1665719400000|2022-10-14 03:50:00|13.12|11.32|13.21|11.41|13.21|11.41|13.09|11.29|0
1665719700000|2022-10-14 03:55:00|13.2|11.4|13.2|11.4|13.26|11.46|13.18|11.38|0
1665720000000|2022-10-14 04:00:00|13.19|11.39|13.24|11.44|13.26|11.46|13.19|11.39|0
1665720300000|2022-10-14 04:05:00|13.23|11.43|13.24|11.44|13.26|11.46|13.19|11.39|0
1665720600000|2022-10-14 04:10:00|13.23|11.43|13.19|11.39|13.26|11.46|13.17|11.37|0
1665720900000|2022-10-14 04:15:00|13.2|11.4|13.27|11.47|13.28|11.48|13.17|11.37|0
1665721200000|2022-10-14 04:20:00|13.29|11.49|13.23|11.43|13.29|11.49|13.23|11.43|0
1665721500000|2022-10-14 04:25:00|13.24|11.44|13.3|11.5|13.31|11.51|13.23|11.43|0
1665721800000|2022-10-14 04:30:00|13.29|11.49|13.36|11.56|13.44|11.64|13.28|11.48|0
1665722100000|2022-10-14 04:35:00|13.35|11.55|13.35|11.55|13.37|11.57|13.33|11.53|0
1665722400000|2022-10-14 04:40:00|13.36|11.56|13.42|11.62|13.44|11.64|13.36|11.56|0
1665722700000|2022-10-14 04:45:00|13.4|11.6|13.36|11.56|13.41|11.61|13.32|11.52|0
1665723000000|2022-10-14 04:50:00|13.38|11.58|13.35|11.55|13.42|11.62|13.33|11.53|0
1665723300000|2022-10-14 04:55:00|13.36|11.56|13.39|11.59|13.42|11.62|13.36|11.56|0
1665723600000|2022-10-14 05:00:00|13.4|11.6|13.4|11.6|13.47|11.67|13.36|11.56|0
1665723900000|2022-10-14 05:05:00|13.39|11.59|13.36|11.56|13.5|11.7|13.34|11.54|0
1665724200000|2022-10-14 05:10:00|13.35|11.55|13.44|11.64|13.5|11.7|13.35|11.55|0
1665724500000|2022-10-14 05:15:00|13.45|11.65|13.35|11.55|13.47|11.67|13.35|11.55|0
1665724800000|2022-10-14 05:20:00|13.36|11.56|13.4|11.6|13.41|11.61|13.33|11.53|0
1665725100000|2022-10-14 05:25:00|13.39|11.59|13.46|11.66|13.48|11.68|13.39|11.59|0
1665725400000|2022-10-14 05:30:00|13.45|11.65|13.37|11.57|13.55|11.75|13.37|11.57|0
1665725700000|2022-10-14 05:35:00|13.39|11.59|13.29|11.49|13.43|11.63|13.29|11.49|0
1665726000000|2022-10-14 05:40:00|13.28|11.48|13.32|11.52|13.33|11.53|13.23|11.43|0
1665726300000|2022-10-14 05:45:00|13.31|11.51|13.31|11.51|13.36|11.56|13.27|11.47|0
1665726600000|2022-10-14 05:50:00|13.32|11.52|13.35|11.55|13.47|11.67|13.32|11.52|0
1665726900000|2022-10-14 05:55:00|13.39|11.59|13.44|11.64|13.52|11.72|13.38|11.58|0
1665727200000|2022-10-14 06:00:00|13.49|11.69|13.48|11.68|13.58|11.78|13.38|11.58|0
1665727500000|2022-10-14 06:05:00|13.47|11.67|13.53|11.73|13.58|11.78|13.45|11.65|0
1665727800000|2022-10-14 06:10:00|13.54|11.74|13.61|11.81|13.64|11.84|13.49|11.69|0
1665728100000|2022-10-14 06:15:00|13.62|11.82|13.42|11.62|13.67|11.87|13.4|11.6|0
1665728400000|2022-10-14 06:20:00|13.44|11.64|13.55|11.75|13.61|11.81|13.44|11.64|0
1665728700000|2022-10-14 06:25:00|13.54|11.74|13.29|11.49|14.24|12.44|13.25|11.45|0
1665729000000|2022-10-14 06:30:00|13.31|11.51|13.33|11.53|13.43|11.63|13.29|11.49|0
1665729300000|2022-10-14 06:35:00|13.34|11.54|13.26|11.46|13.34|11.54|13.18|11.38|0
1665729600000|2022-10-14 06:40:00|13.29|11.49|13.19|11.39|13.34|11.54|13.15|11.35|0
1665729900000|2022-10-14 06:45:00|13.2|11.4|13.33|11.53|13.36|11.56|13.11|11.31|0
1665730200000|2022-10-14 06:50:00|13.34|11.54|13.49|11.69|13.52|11.72|13.31|11.51|0
1665730500000|2022-10-14 06:55:00|13.5|11.7|13.47|11.67|13.54|11.74|13.43|11.63|0
1665730800000|2022-10-14 07:00:00|13.49|11.69|13.64|11.84|13.67|11.87|13.44|11.64|0
1665731100000|2022-10-14 07:05:00|13.44|12.04|13.33|11.93|13.54|12.14|13.27|11.87|0
1665731400000|2022-10-14 07:10:00|13.35|11.95|13.38|11.98|13.43|12.03|13.27|11.87|0
1665731700000|2022-10-14 07:15:00|13.41|12.01|13.53|12.13|13.57|12.17|13.38|11.98|0
1665732000000|2022-10-14 07:20:00|13.51|12.11|13.62|12.22|13.81|12.41|13.46|12.06|0
1665732300000|2022-10-14 07:25:00|13.66|12.26|13.54|12.14|13.73|12.33|13.5|12.1|0
1665732600000|2022-10-14 07:30:00|13.56|12.16|13.85|12.45|13.85|12.45|13.56|12.16|0
1665732900000|2022-10-14 07:35:00|13.84|12.44|13.72|12.32|13.94|12.54|13.72|12.32|0
1665733200000|2022-10-14 07:40:00|13.71|12.31|13.33|11.93|13.72|12.32|13.26|11.86|0
1665733500000|2022-10-14 07:45:00|13.34|11.94|13.52|12.12|13.59|12.19|13.34|11.94|0
1665733800000|2022-10-14 07:50:00|13.53|12.13|13.35|11.95|13.62|12.22|13.35|11.95|0
1665734100000|2022-10-14 07:55:00|13.34|11.94|13.34|11.94|13.39|11.99|13.21|11.81|0
1665734400000|2022-10-14 08:00:00|13.36|11.96|13.59|12.19|13.65|12.25|13.36|11.96|0
1665734700000|2022-10-14 08:05:00|13.58|12.18|13.65|12.25|13.67|12.27|13.52|12.12|0
1665735000000|2022-10-14 08:10:00|13.63|12.23|13.55|12.15|13.72|12.32|13.52|12.12|0
1665735300000|2022-10-14 08:15:00|13.56|12.16|13.73|12.33|13.76|12.36|13.54|12.14|0
1665735600000|2022-10-14 08:20:00|13.74|12.34|14.04|12.64|14.08|12.68|13.69|12.29|0
1665735900000|2022-10-14 08:25:00|14.02|12.62|14.1|12.7|14.15|12.75|14|12.6|0
1665736200000|2022-10-14 08:30:00|14.11|12.71|13.87|12.47|14.13|12.73|13.54|12.14|0
1665736500000|2022-10-14 08:35:00|13.88|12.48|13.77|12.37|13.9|12.5|13.76|12.36|0
1665736800000|2022-10-14 08:40:00|13.78|12.38|13.9|12.5|13.92|12.52|13.75|12.35|0
1665737100000|2022-10-14 08:45:00|13.91|12.51|14.03|12.63|14.07|12.67|13.88|12.48|0
1665737400000|2022-10-14 08:50:00|14.02|12.62|14.15|12.75|14.24|12.84|13.98|12.58|0
1665737700000|2022-10-14 08:55:00|14.17|12.77|14.21|12.81|14.29|12.89|14.14|12.74|0
1665738000000|2022-10-14 09:00:00|14.2|12.8|14.29|12.89|14.3|12.9|14.2|12.8|0
1665738300000|2022-10-14 09:05:00|14.3|12.9|14.21|12.81|14.3|12.9|14.15|12.75|0
1665738600000|2022-10-14 09:10:00|14.18|12.78|14.15|12.75|14.22|12.82|14.09|12.69|0
1665738900000|2022-10-14 09:15:00|14.16|12.76|14.05|12.65|14.23|12.83|14.01|12.61|0
1665739200000|2022-10-14 09:20:00|14.04|12.64|14.04|12.64|14.1|12.7|13.95|12.55|0
1665739500000|2022-10-14 09:25:00|14.05|12.65|14.28|12.88|14.29|12.89|14.04|12.64|0
1665739800000|2022-10-14 09:30:00|14.29|12.89|14.26|12.86|14.29|12.89|14.19|12.79|0
1665740100000|2022-10-14 09:35:00|14.24|12.84|14.17|12.77|14.29|12.89|14.17|12.77|0
1665740400000|2022-10-14 09:40:00|14.19|12.79|14.28|12.88|14.29|12.89|14.18|12.78|0
1665740700000|2022-10-14 09:45:00|14.29|12.89|14|12.6|14.48|13.08|13.93|12.53|0
1665741000000|2022-10-14 09:50:00|14.01|12.61|14.11|12.71|14.28|12.88|14|12.6|0
1665741300000|2022-10-14 09:55:00|14.13|12.73|13.84|12.44|14.13|12.73|13.78|12.38|0
1665741600000|2022-10-14 10:00:00|13.83|12.43|13.44|12.04|13.88|12.48|13.41|12.01|0
1665741900000|2022-10-14 10:05:00|13.45|12.05|13.36|11.96|13.47|12.07|13.27|11.87|0
1665742200000|2022-10-14 10:10:00|13.35|11.95|13.42|12.02|13.47|12.07|13.31|11.91|0
1665742500000|2022-10-14 10:15:00|13.44|12.04|13.42|12.02|13.59|12.19|13.42|12.02|0
1665742800000|2022-10-14 10:20:00|13.44|12.04|13.24|11.84|13.54|12.14|13.2|11.8|0
1665743100000|2022-10-14 10:25:00|13.26|11.86|12.86|11.46|13.36|11.96|12.59|11.19|0
1665743400000|2022-10-14 10:30:00|12.84|11.44|13.36|11.96|13.45|12.05|12.81|11.41|0
1665743700000|2022-10-14 10:35:00|13.34|11.94|13.38|11.98|13.43|12.03|13.24|11.84|0
1665744000000|2022-10-14 10:40:00|13.41|12.01|13.38|11.98|13.5|12.1|13.38|11.98|0
1665744300000|2022-10-14 10:45:00|13.4|12|13.19|11.79|13.46|12.06|13.19|11.79|0
1665744600000|2022-10-14 10:50:00|13.14|11.74|13.17|11.77|13.21|11.81|13.01|11.61|0
1665744900000|2022-10-14 10:55:00|13.15|11.75|13.02|11.62|13.21|11.81|13|11.6|0
1665745200000|2022-10-14 11:00:00|13.04|11.64|13.22|11.82|13.24|11.84|13.03|11.63|0
1665745500000|2022-10-14 11:05:00|13.17|11.77|13.03|11.63|13.24|11.84|13.03|11.63|0
1665745800000|2022-10-14 11:10:00|13.02|11.62|12.92|11.52|13.04|11.64|12.85|11.45|0
1665746100000|2022-10-14 11:15:00|12.91|11.51|13.02|11.62|13.05|11.65|12.83|11.43|0
1665746400000|2022-10-14 11:20:00|13.03|11.63|12.87|11.47|13.03|11.63|12.85|11.45|0
1665746700000|2022-10-14 11:25:00|12.88|11.48|13.11|11.71|13.14|11.74|12.88|11.48|0
1665747000000|2022-10-14 11:30:00|13.14|11.74|13.29|11.89|13.39|11.99|13.14|11.74|0
1665747300000|2022-10-14 11:35:00|13.31|11.91|13.34|11.94|13.38|11.98|13.19|11.79|0
1665747600000|2022-10-14 11:40:00|13.33|11.93|13.62|12.22|13.65|12.25|13.26|11.86|0
1665747900000|2022-10-14 11:45:00|13.64|12.24|13.74|12.34|13.74|12.34|13.56|12.16|0
1665748200000|2022-10-14 11:50:00|13.75|12.35|13.92|12.52|13.95|12.55|13.72|12.32|0
1665748500000|2022-10-14 11:55:00|13.95|12.55|13.71|12.31|13.97|12.57|13.29|11.89|0
1665748800000|2022-10-14 12:00:00|13.73|12.33|13.48|12.08|13.74|12.34|13.46|12.06|0
1665749100000|2022-10-14 12:05:00|13.47|12.07|13.31|11.91|13.54|12.14|13.31|11.91|0
1665749400000|2022-10-14 12:10:00|13.32|11.92|13.52|12.12|13.54|12.14|13.28|11.88|0
1665749700000|2022-10-14 12:15:00|13.51|12.11|13.33|11.93|13.55|12.15|13.31|11.91|0
1665750000000|2022-10-14 12:20:00|13.31|11.91|13.09|11.69|13.31|11.91|13.04|11.64|0
1665750300000|2022-10-14 12:25:00|13.08|11.68|13.22|11.82|13.22|11.82|12.99|11.59|0
1665750600000|2022-10-14 12:30:00|12.9|11.5|13.01|11.61|13.48|12.08|12.9|11.5|0
1665750900000|2022-10-14 12:35:00|13|11.6|12.94|11.54|13.19|11.79|12.89|11.49|0
1665751200000|2022-10-14 12:40:00|12.9|11.5|12.79|11.39|13.35|11.95|12.79|11.39|0
1665751500000|2022-10-14 12:45:00|12.78|11.38|12.36|10.96|12.79|11.39|12.35|10.95|0
1665751800000|2022-10-14 12:50:00|12.37|10.97|12.02|10.62|12.39|10.99|11.97|10.57|0
1665752100000|2022-10-14 12:55:00|11.97|10.57|12.31|10.91|12.73|11.33|11.41|10.01|0
1665752400000|2022-10-14 13:00:00|12.3|10.9|12.32|10.92|12.63|11.23|12.29|10.89|0
1665752700000|2022-10-14 13:05:00|12.35|10.95|12.3|10.9|12.61|11.21|12.29|10.89|0
1665753000000|2022-10-14 13:10:00|12.32|10.92|12.59|11.19|12.6|11.2|12.23|10.83|0
1665753300000|2022-10-14 13:15:00|12.57|11.17|12.64|11.24|12.76|11.36|12.57|11.17|0
1665753600000|2022-10-14 13:20:00|12.65|11.25|12.72|11.32|12.73|11.33|12.64|11.24|0
1665753900000|2022-10-14 13:25:00|12.73|11.33|12.95|11.55|13.06|11.66|12.73|11.33|0
1665754200000|2022-10-14 13:30:00|12.96|11.56|12.9|11.5|13.16|11.76|12.34|10.94|0
1665754500000|2022-10-14 13:35:00|12.84|11.44|11.98|10.58|12.94|11.54|11.94|10.54|0
1665754800000|2022-10-14 13:40:00|12.02|10.62|13.03|11.63|13.05|11.65|12.02|10.62|0
1665755100000|2022-10-14 13:45:00|13.04|11.64|12.54|11.14|13.53|12.13|12.37|10.97|0
1665755400000|2022-10-14 13:50:00|12.62|11.22|12.74|11.34|12.91|11.51|12.26|10.86|0
1665755700000|2022-10-14 13:55:00|12.71|11.31|12.62|11.22|12.72|11.32|12.4|11|0
1665756000000|2022-10-14 14:00:00|12.92|11.52|13.16|11.76|14.16|12.76|12.92|11.52|0
1665756300000|2022-10-14 14:05:00|13.18|11.78|13.47|12.07|13.59|12.19|12.79|11.39|0
1665756600000|2022-10-14 14:10:00|13.5|12.1|14.58|13.18|14.73|13.32|13.33|11.93|0
1665756900000|2022-10-14 14:15:00|14.6|13.2|14.35|12.95|14.74|13.34|13.89|12.49|0
1665757200000|2022-10-14 14:20:00|14.26|12.86|15.25|13.8|15.33|13.87|14.26|12.86|0
1665757500000|2022-10-14 14:25:00|15.28|13.82|14.39|12.99|15.28|13.82|14.2|12.8|0
1665757800000|2022-10-14 14:30:00|14.38|12.98|14.45|13.05|14.47|13.07|14.03|12.63|0
1665758100000|2022-10-14 14:35:00|14.41|13.01|14.34|12.94|14.54|13.14|14.14|12.74|0
1665758400000|2022-10-14 14:40:00|14.33|12.93|15.2|13.76|15.2|13.76|14.06|12.66|0
1665758700000|2022-10-14 14:45:00|15.22|13.77|15.12|13.68|15.22|13.77|14.75|13.34|0
1665759000000|2022-10-14 14:50:00|15.11|13.67|14.24|12.84|15.2|13.75|14.1|12.7|0
1665759300000|2022-10-14 14:55:00|14.26|12.86|14.21|12.81|14.39|12.99|14.07|12.67|0
1665759600000|2022-10-14 15:00:00|14.22|12.82|13.63|12.23|14.22|12.82|13.54|12.14|0
1665759900000|2022-10-14 15:05:00|13.68|12.28|14.09|12.69|14.14|12.74|13.68|12.28|0
1665760200000|2022-10-14 15:10:00|14.05|12.65|14.5|13.1|14.57|13.17|13.99|12.59|0
1665760500000|2022-10-14 15:15:00|14.51|13.11|14.81|13.4|14.9|13.48|14.38|12.98|0
1665760800000|2022-10-14 15:20:00|14.77|13.36|14.42|13.02|14.79|13.38|14.22|12.82|0
1665761100000|2022-10-14 15:25:00|14.38|12.98|14.15|12.75|14.38|12.98|14.1|12.7|0
1665761400000|2022-10-14 15:30:00|14.17|12.77|14.7|13.3|14.71|13.31|14.17|12.77|0
1665761700000|2022-10-14 15:35:00|14.67|13.27|14.56|13.16|14.94|13.52|14.53|13.13|0
1665762000000|2022-10-14 15:40:00|14.57|13.17|14.81|13.4|15.03|13.6|14.42|13.02|0
1665762300000|2022-10-14 15:45:00|14.84|13.42|14.97|13.55|15.35|13.89|14.65|13.25|0
1665762600000|2022-10-14 15:50:00|14.96|13.54|15.05|13.62|15.34|13.88|14.76|13.36|0
1665762900000|2022-10-14 15:55:00|15.04|13.6|15.14|13.7|15.17|13.72|14.85|13.44|0
1665763200000|2022-10-14 16:00:00|15.15|13.71|14.57|13.17|15.26|13.81|14.5|13.1|0
1665763500000|2022-10-14 16:05:00|14.63|13.23|15.59|14.11|15.59|14.11|14.62|13.22|0
1665763800000|2022-10-14 16:10:00|15.62|14.13|15.64|14.15|15.72|14.22|15.35|13.89|0
1665764100000|2022-10-14 16:15:00|15.66|14.17|15.33|13.87|15.82|14.31|15.11|13.67|0
1665764400000|2022-10-14 16:20:00|15.34|13.88|15.29|13.83|15.53|14.05|15.17|13.72|0
1665764700000|2022-10-14 16:25:00|15.3|13.84|15.06|13.63|15.37|13.9|15.06|13.63|0
1665765000000|2022-10-14 16:30:00|15.09|13.65|15.24|13.79|15.28|13.83|14.9|13.48|0
1665765300000|2022-10-14 16:35:00|15.26|13.8|14.91|13.49|15.28|13.83|14.76|13.35|0
1665765600000|2022-10-14 16:40:00|14.96|13.54|14.6|13.2|14.98|13.55|14.51|13.11|0
1665765900000|2022-10-14 16:45:00|14.64|13.24|15.03|13.59|15.03|13.59|14.59|13.19|0
1665766200000|2022-10-14 16:50:00|15.04|13.61|15.28|13.82|15.36|13.89|15.04|13.61|0
1665766500000|2022-10-14 16:55:00|15.26|13.81|15.25|13.79|15.35|13.89|15.18|13.74|0
1665766800000|2022-10-14 17:00:00|15.23|13.78|15.02|13.59|15.26|13.81|14.77|13.37|0
1665767100000|2022-10-14 17:05:00|15.01|13.58|15.4|13.94|15.51|14.04|15.01|13.58|0
1665767400000|2022-10-14 17:10:00|15.39|13.92|15.55|14.07|15.55|14.07|15.18|13.73|0
1665767700000|2022-10-14 17:15:00|15.54|14.06|15.41|13.95|15.54|14.06|15.28|13.82|0
1665768000000|2022-10-14 17:20:00|15.43|13.96|15.34|13.88|15.68|14.19|15.24|13.79|0
1665768300000|2022-10-14 17:25:00|15.36|13.9|15.17|13.72|15.53|14.05|15.16|13.71|0
1665768600000|2022-10-14 17:30:00|15.2|13.75|15.03|13.6|15.28|13.82|14.94|13.52|0
1665768900000|2022-10-14 17:35:00|15.02|13.59|15.03|13.6|15.33|13.87|14.92|13.49|0
1665769200000|2022-10-14 17:40:00|15.06|13.63|15.2|13.76|15.23|13.78|14.88|13.46|0
1665769500000|2022-10-14 17:45:00|15.22|13.77|14.72|13.32|15.55|14.07|14.6|13.2|0
1665769800000|2022-10-14 17:50:00|14.76|13.35|14.77|13.36|14.95|13.53|14.73|13.33|0
1665770100000|2022-10-14 17:55:00|14.76|13.35|14.51|13.11|14.83|13.42|14.48|13.08|0
1665770400000|2022-10-14 18:00:00|14.49|13.09|14.74|13.33|14.84|13.43|14.49|13.09|0
1665770700000|2022-10-14 18:05:00|14.73|13.32|14.9|13.48|15.03|13.6|14.69|13.29|0
1665771000000|2022-10-14 18:10:00|14.91|13.49|15.18|13.74|15.22|13.77|14.91|13.49|0
1665771300000|2022-10-14 18:15:00|15.21|13.76|15.53|14.05|15.55|14.07|15.14|13.7|0
1665771600000|2022-10-14 18:20:00|15.55|14.07|15.43|13.96|15.56|14.08|15.37|13.9|0
1665771900000|2022-10-14 18:25:00|15.44|13.97|15.41|13.94|15.69|14.2|15.35|13.89|0
1665772200000|2022-10-14 18:30:00|15.39|13.93|15.51|14.04|15.55|14.07|15.34|13.88|0
1665772500000|2022-10-14 18:35:00|15.5|14.02|15.48|14.01|15.59|14.11|15.06|13.62|0
1665772800000|2022-10-14 18:40:00|15.47|13.99|15.51|14.03|15.78|14.28|15.42|13.96|0
1665773100000|2022-10-14 18:45:00|15.49|14.02|15.38|13.92|15.71|14.21|15.38|13.92|0
1665773400000|2022-10-14 18:50:00|15.44|13.97|15.5|14.03|15.53|14.05|15.35|13.89|0
1665773700000|2022-10-14 18:55:00|15.52|14.04|15.3|13.84|15.58|14.1|15.3|13.84|0
1665774000000|2022-10-14 19:00:00|15.31|13.85|14.99|13.56|15.31|13.85|14.83|13.42|0
1665774300000|2022-10-14 19:05:00|15|13.57|15.36|13.9|15.46|13.98|14.96|13.54|0
1665774600000|2022-10-14 19:10:00|15.39|13.92|15.6|14.12|15.67|14.18|15.28|13.82|0
1665774900000|2022-10-14 19:15:00|15.62|14.13|15.63|14.14|15.84|14.33|15.6|14.12|0
1665775200000|2022-10-14 19:20:00|15.62|14.13|15.35|13.89|15.73|14.23|15.29|13.83|0
1665775500000|2022-10-14 19:25:00|15.38|13.92|15.15|13.71|15.46|13.99|15.11|13.67|0
1665775800000|2022-10-14 19:30:00|15.16|13.72|14.88|13.47|15.38|13.91|14.87|13.46|0
1665776100000|2022-10-14 19:35:00|14.86|13.44|15.19|13.74|15.31|13.85|14.78|13.37|0
1665776400000|2022-10-14 19:40:00|15.2|13.75|15.23|13.78|15.44|13.97|15.17|13.73|0
1665776700000|2022-10-14 19:45:00|15.27|13.81|14.74|13.34|15.5|14.02|14.72|13.31|0
1665777000000|2022-10-14 19:50:00|14.63|13.23|14.71|13.31|14.79|13.38|14.49|13.09|0
1665777300000|2022-10-14 19:55:00|14.69|13.29|14.55|13.15|15.34|13.88|14.55|13.15|0
1665777600000|2022-10-14 20:00:00|14.53|13.13|14.64|13.24|14.65|13.25|14.53|13.13|0
1665777900000|2022-10-14 20:05:00|14.65|13.25|14.55|13.15|14.66|13.26|14.53|13.13|0
1665778200000|2022-10-14 20:10:00|14.54|13.14|14.46|13.06|14.57|13.17|14.45|13.05|0
1665965700000|2022-10-17 00:15:00|14.03|12.23|14.05|12.25|14.06|12.26|13.93|12.13|0
1665966000000|2022-10-17 00:20:00|14.06|12.26|14.88|13.08|14.9|13.1|13.89|12.09|0
1665966300000|2022-10-17 00:25:00|14.89|13.09|14.97|13.17|15.01|13.21|14.87|13.07|0
1665966600000|2022-10-17 00:30:00|14.99|13.19|14.88|13.08|15.02|13.22|14.81|13.01|0
1665966900000|2022-10-17 00:35:00|14.9|13.1|14.85|13.05|14.94|13.14|14.71|12.91|0
1665967200000|2022-10-17 00:40:00|14.83|13.03|14.73|12.93|14.86|13.06|14.7|12.9|0
1665967500000|2022-10-17 00:45:00|14.74|12.94|14.77|12.97|14.86|13.06|14.68|12.88|0
1665967800000|2022-10-17 00:50:00|14.78|12.98|14.85|13.05|14.93|13.13|14.77|12.97|0
1665968100000|2022-10-17 00:55:00|14.83|13.03|14.79|12.99|14.93|13.13|14.78|12.98|0
1665968400000|2022-10-17 01:00:00|14.71|12.91|14.82|13.02|15.01|13.21|14.71|12.91|0
1665968700000|2022-10-17 01:05:00|14.84|13.04|14.92|13.12|14.93|13.13|14.75|12.95|0
1665969000000|2022-10-17 01:10:00|14.93|13.13|14.93|13.13|14.96|13.16|14.83|13.03|0
1665969300000|2022-10-17 01:15:00|14.91|13.11|14.78|12.98|14.97|13.17|14.78|12.98|0
1665969600000|2022-10-17 01:20:00|14.77|12.97|14.72|12.92|14.79|12.99|14.69|12.89|0
1665969900000|2022-10-17 01:25:00|14.74|12.94|14.66|12.86|14.74|12.94|14.59|12.79|0
1665970200000|2022-10-17 01:30:00|14.68|12.88|14.6|12.8|14.72|12.92|14.57|12.77|0
1665970500000|2022-10-17 01:35:00|14.63|12.83|14.64|12.84|14.72|12.92|14.6|12.8|0
1665970800000|2022-10-17 01:40:00|14.66|12.86|14.66|12.86|14.7|12.9|14.63|12.83|0
1665971100000|2022-10-17 01:45:00|14.65|12.85|14.62|12.82|14.71|12.91|14.59|12.79|0
1665971400000|2022-10-17 01:50:00|14.61|12.81|14.72|12.92|14.76|12.96|14.61|12.81|0
1665971700000|2022-10-17 01:55:00|14.71|12.91|14.79|12.99|14.82|13.02|14.64|12.84|0
1665972000000|2022-10-17 02:00:00|14.78|12.98|14.79|12.99|14.88|13.08|14.68|12.88|0
1665972300000|2022-10-17 02:05:00|14.78|12.98|14.66|12.86|14.78|12.98|14.65|12.85|0
1665972600000|2022-10-17 02:10:00|14.65|12.85|14.67|12.87|14.71|12.91|14.61|12.81|0
1665972900000|2022-10-17 02:15:00|14.68|12.88|14.78|12.98|14.78|12.98|14.64|12.84|0
1665973200000|2022-10-17 02:20:00|14.77|12.97|14.79|12.99|14.88|13.08|14.77|12.97|0
1665973500000|2022-10-17 02:25:00|14.78|12.98|14.77|12.97|14.82|13.02|14.76|12.96|0
1665973800000|2022-10-17 02:30:00|14.75|12.95|14.8|13|14.82|13.02|14.73|12.93|0
1665974100000|2022-10-17 02:35:00|14.81|13.01|14.76|12.96|14.86|13.06|14.74|12.94|0
1665974400000|2022-10-17 02:40:00|14.78|12.98|14.68|12.88|14.79|12.99|14.66|12.86|0
1665974700000|2022-10-17 02:45:00|14.69|12.89|14.64|12.84|14.71|12.91|14.62|12.82|0
1665975000000|2022-10-17 02:50:00|14.62|12.82|14.66|12.86|14.71|12.91|14.62|12.82|0
1665975300000|2022-10-17 02:55:00|14.67|12.87|14.72|12.92|14.74|12.94|14.66|12.86|0
1665975600000|2022-10-17 03:00:00|14.73|12.93|14.73|12.93|14.76|12.96|14.62|12.82|0
1665975900000|2022-10-17 03:05:00|14.72|12.92|14.69|12.89|14.74|12.94|14.65|12.85|0
1665976200000|2022-10-17 03:10:00|14.7|12.9|14.69|12.89|14.77|12.97|14.68|12.88|0
1665976500000|2022-10-17 03:15:00|14.68|12.88|14.61|12.81|14.68|12.88|14.59|12.79|0
1665976800000|2022-10-17 03:20:00|14.6|12.8|14.58|12.78|14.61|12.81|14.54|12.74|0
1665977100000|2022-10-17 03:25:00|14.56|12.76|14.54|12.74|14.57|12.77|14.51|12.71|0
1665977400000|2022-10-17 03:30:00|14.55|12.75|14.63|12.83|14.63|12.83|14.54|12.74|0
1665977700000|2022-10-17 03:35:00|14.64|12.84|14.56|12.76|14.64|12.84|14.55|12.75|0
1665978000000|2022-10-17 03:40:00|14.55|12.75|14.6|12.8|14.62|12.82|14.55|12.75|0
1665978300000|2022-10-17 03:45:00|14.59|12.79|14.66|12.86|14.66|12.86|14.58|12.78|0
1665978600000|2022-10-17 03:50:00|14.67|12.87|14.65|12.85|14.68|12.88|14.63|12.83|0
1665978900000|2022-10-17 03:55:00|14.64|12.84|14.67|12.87|14.69|12.89|14.64|12.84|0
1665979200000|2022-10-17 04:00:00|14.68|12.88|14.76|12.96|14.77|12.97|14.68|12.88|0
1665979500000|2022-10-17 04:05:00|14.74|12.94|14.77|12.97|14.77|12.97|14.73|12.93|0
1665979800000|2022-10-17 04:10:00|14.78|12.98|14.72|12.92|14.79|12.99|14.69|12.89|0
1665980100000|2022-10-17 04:15:00|14.7|12.9|14.71|12.91|14.75|12.95|14.7|12.9|0
1665980400000|2022-10-17 04:20:00|14.7|12.9|14.72|12.92|14.74|12.94|14.7|12.9|0
1665980700000|2022-10-17 04:25:00|14.74|12.94|14.77|12.97|14.79|12.99|14.73|12.93|0
1665981000000|2022-10-17 04:30:00|14.76|12.96|14.67|12.87|14.77|12.97|14.66|12.86|0
1665981300000|2022-10-17 04:35:00|14.68|12.88|14.62|12.82|14.68|12.88|14.59|12.79|0
1665981600000|2022-10-17 04:40:00|14.63|12.83|14.58|12.78|14.63|12.83|14.58|12.78|0
1665981900000|2022-10-17 04:45:00|14.59|12.79|14.57|12.77|14.62|12.82|14.56|12.76|0
1665982200000|2022-10-17 04:50:00|14.56|12.76|14.57|12.77|14.59|12.79|14.55|12.75|0
1665982500000|2022-10-17 04:55:00|14.58|12.78|14.59|12.79|14.6|12.8|14.55|12.75|0
1665982800000|2022-10-17 05:00:00|14.58|12.78|14.51|12.71|14.61|12.81|14.5|12.7|0
1665983100000|2022-10-17 05:05:00|14.5|12.7|14.39|12.59|14.54|12.74|14.34|12.54|0
1665983400000|2022-10-17 05:10:00|14.38|12.58|14.33|12.53|14.38|12.58|14.26|12.46|0
1665983700000|2022-10-17 05:15:00|14.32|12.52|14.22|12.42|14.32|12.52|14.2|12.4|0
1665984000000|2022-10-17 05:20:00|14.24|12.44|14.3|12.5|14.3|12.5|14.2|12.4|0
1665984300000|2022-10-17 05:25:00|14.31|12.51|14.28|12.48|14.34|12.54|14.25|12.45|0
1665984600000|2022-10-17 05:30:00|14.27|12.47|14.32|12.52|14.35|12.55|14.26|12.46|0
1665984900000|2022-10-17 05:35:00|14.31|12.51|14.27|12.47|14.38|12.58|14.25|12.45|0
1665985200000|2022-10-17 05:40:00|14.28|12.48|14.17|12.37|14.29|12.49|14.16|12.36|0
1665985500000|2022-10-17 05:45:00|14.19|12.39|14.22|12.42|14.23|12.43|14.16|12.36|0
1665985800000|2022-10-17 05:50:00|14.21|12.41|14.02|12.22|14.23|12.43|14|12.2|0
1665986100000|2022-10-17 05:55:00|14.04|12.24|13.99|12.19|14.05|12.25|13.86|12.06|0
1665986400000|2022-10-17 06:00:00|13.97|12.17|13.97|12.17|14.04|12.24|13.89|12.09|0
1665986700000|2022-10-17 06:05:00|13.95|12.15|15.59|13.79|15.92|14.12|13.91|12.11|0
1665987000000|2022-10-17 06:10:00|15.6|13.8|14.67|12.87|15.6|13.8|14.61|12.81|0
1665987300000|2022-10-17 06:15:00|14.7|12.9|14.72|12.92|14.78|12.98|14.64|12.84|0
1665987600000|2022-10-17 06:20:00|14.73|12.93|14.88|13.08|14.91|13.11|14.72|12.92|0
1665987900000|2022-10-17 06:25:00|14.87|13.07|14.81|13.01|14.91|13.11|14.81|13.01|0
1665988200000|2022-10-17 06:30:00|14.79|12.99|14.89|13.09|14.94|13.14|14.69|12.89|0
1665988500000|2022-10-17 06:35:00|14.86|13.06|14.93|13.13|14.98|13.18|14.81|13.01|0
1665988800000|2022-10-17 06:40:00|14.92|13.12|14.66|12.86|14.92|13.12|14.65|12.85|0
1665989100000|2022-10-17 06:45:00|14.67|12.87|14.65|12.85|14.74|12.94|14.62|12.82|0
1665989400000|2022-10-17 06:50:00|14.66|12.86|14.77|12.97|14.82|13.02|14.65|12.85|0
1665989700000|2022-10-17 06:55:00|14.78|12.98|14.72|12.92|14.78|12.98|14.69|12.89|0
1665990000000|2022-10-17 07:00:00|14.71|12.91|14.07|12.27|14.77|12.97|14.07|12.27|0
1665990300000|2022-10-17 07:05:00|13.88|12.48|13.92|12.52|14.27|12.87|13.81|12.41|0
1665990600000|2022-10-17 07:10:00|13.91|12.51|14.2|12.8|14.23|12.83|13.89|12.49|0
1665990900000|2022-10-17 07:15:00|14.19|12.79|14.67|13.27|14.72|13.32|14.07|12.67|0
1665991200000|2022-10-17 07:20:00|14.64|13.24|14.66|13.26|14.87|13.45|14.61|13.21|0
1665991500000|2022-10-17 07:25:00|14.65|13.25|14.4|13|14.65|13.25|14.4|13|0
1665991800000|2022-10-17 07:30:00|14.41|13.01|14.52|13.12|14.55|13.15|14.29|12.89|0
1665992100000|2022-10-17 07:35:00|14.5|13.1|14.56|13.16|14.62|13.22|14.41|13.01|0
1665992400000|2022-10-17 07:40:00|14.59|13.19|14.24|12.84|14.59|13.19|14.11|12.71|0
1665992700000|2022-10-17 07:45:00|14.22|12.82|14.09|12.69|14.23|12.83|14.07|12.67|0
1665993000000|2022-10-17 07:50:00|14.08|12.68|13.85|12.45|14.17|12.77|13.83|12.43|0
1665993300000|2022-10-17 07:55:00|13.83|12.43|13.91|12.51|13.92|12.52|13.7|12.3|0
1665993600000|2022-10-17 08:00:00|13.92|12.52|14.03|12.63|14.06|12.66|13.86|12.46|0
1665993900000|2022-10-17 08:05:00|14.05|12.65|14.12|12.72|14.29|12.89|14.04|12.64|0
1665994200000|2022-10-17 08:10:00|14.14|12.74|14.3|12.9|14.3|12.9|14.13|12.73|0
1665994500000|2022-10-17 08:15:00|14.29|12.89|14.29|12.89|14.47|13.07|14.29|12.89|0
1665994800000|2022-10-17 08:20:00|14.3|12.9|14.31|12.91|14.33|12.93|14.23|12.83|0
1665995100000|2022-10-17 08:25:00|14.32|12.92|14.61|13.21|14.61|13.21|14.31|12.91|0
1665995400000|2022-10-17 08:30:00|14.6|13.2|14.58|13.18|14.62|13.22|14.47|13.07|0
1665995700000|2022-10-17 08:35:00|14.61|13.21|14.32|12.92|14.61|13.21|14.29|12.89|0
1665996000000|2022-10-17 08:40:00|14.3|12.9|14.39|12.99|14.43|13.03|14.28|12.88|0
1665996300000|2022-10-17 08:45:00|14.4|13|14.46|13.06|14.55|13.15|14.29|12.89|0
1665996600000|2022-10-17 08:50:00|14.44|13.04|14.26|12.86|14.44|13.04|14.22|12.82|0
1665996900000|2022-10-17 08:55:00|14.24|12.84|14.3|12.9|14.39|12.99|14.17|12.77|0
1665997200000|2022-10-17 09:00:00|14.31|12.91|14.23|12.83|14.34|12.94|14.22|12.82|0
1665997500000|2022-10-17 09:05:00|14.24|12.84|14.28|12.88|14.42|13.02|14.22|12.82|0
1665997800000|2022-10-17 09:10:00|14.27|12.87|14.13|12.73|14.31|12.91|14.13|12.73|0
1665998100000|2022-10-17 09:15:00|14.14|12.74|14.19|12.79|14.21|12.81|14.12|12.72|0
1665998400000|2022-10-17 09:20:00|14.18|12.78|14.19|12.79|14.25|12.85|14.16|12.76|0
1665998700000|2022-10-17 09:25:00|14.17|12.77|14.06|12.66|14.2|12.8|14.05|12.65|0
1665999000000|2022-10-17 09:30:00|14.05|12.65|14.01|12.61|14.08|12.68|13.92|12.52|0
1665999300000|2022-10-17 09:35:00|14.04|12.64|14.01|12.61|14.05|12.65|13.96|12.56|0
1665999600000|2022-10-17 09:40:00|14|12.6|14.04|12.64|14.06|12.66|13.98|12.58|0
1665999900000|2022-10-17 09:45:00|14.03|12.63|13.91|12.51|14.04|12.64|13.89|12.49|0
1666000200000|2022-10-17 09:50:00|13.92|12.52|13.93|12.53|13.98|12.58|13.87|12.47|0
1666000500000|2022-10-17 09:55:00|13.94|12.54|13.91|12.51|13.99|12.59|13.9|12.5|0
1666000800000|2022-10-17 10:00:00|13.92|12.52|13.84|12.44|13.98|12.58|13.73|12.33|0
1666001100000|2022-10-17 10:05:00|13.83|12.43|13.55|12.15|13.87|12.47|13.47|12.07|0
1666001400000|2022-10-17 10:10:00|13.51|12.11|13.75|12.35|14.02|12.62|13.47|12.07|0
1666001700000|2022-10-17 10:15:00|13.76|12.36|13.85|12.45|13.91|12.51|13.72|12.32|0
1666002000000|2022-10-17 10:20:00|13.86|12.46|13.95|12.55|13.99|12.59|13.85|12.45|0
1666002300000|2022-10-17 10:25:00|13.97|12.57|14.03|12.63|14.04|12.64|13.95|12.55|0
1666002600000|2022-10-17 10:30:00|14.02|12.62|13.95|12.55|14.02|12.62|13.89|12.49|0
1666002900000|2022-10-17 10:35:00|13.96|12.56|14.18|12.78|14.21|12.81|13.95|12.55|0
1666003200000|2022-10-17 10:40:00|14.19|12.79|14.18|12.78|14.23|12.83|14.12|12.72|0
1666003500000|2022-10-17 10:45:00|14.19|12.79|14.09|12.69|14.22|12.82|14.05|12.65|0
1666003800000|2022-10-17 10:50:00|14.12|12.72|14.04|12.64|14.12|12.72|13.96|12.56|0
1666004100000|2022-10-17 10:55:00|14.03|12.63|13.88|12.48|14.07|12.67|13.81|12.41|0
1666004400000|2022-10-17 11:00:00|13.89|12.49|14.17|12.77|14.18|12.78|13.89|12.49|0
1666004700000|2022-10-17 11:05:00|14.15|12.75|14.06|12.66|14.16|12.76|14.05|12.65|0
1666005000000|2022-10-17 11:10:00|14.05|12.65|14.03|12.63|14.07|12.67|14|12.6|0
1666005300000|2022-10-17 11:15:00|14.04|12.64|13.93|12.53|14.04|12.64|13.92|12.52|0
1666005600000|2022-10-17 11:20:00|13.9|12.5|13.89|12.49|13.94|12.54|13.87|12.47|0
1666005900000|2022-10-17 11:25:00|13.88|12.48|14.02|12.62|14.02|12.62|13.77|12.37|0
1666006200000|2022-10-17 11:30:00|14.01|12.61|14.02|12.62|14.02|12.62|13.9|12.5|0
1666006500000|2022-10-17 11:35:00|14.03|12.63|13.98|12.58|14.05|12.65|13.96|12.56|0
1666006800000|2022-10-17 11:40:00|13.99|12.59|14.11|12.71|14.11|12.71|13.97|12.57|0
1666007100000|2022-10-17 11:45:00|14.12|12.72|14.05|12.65|14.12|12.72|14.01|12.61|0
1666007400000|2022-10-17 11:50:00|14.04|12.64|14.02|12.62|14.07|12.67|14|12.6|0
1666007700000|2022-10-17 11:55:00|14.03|12.63|13.95|12.55|14.03|12.63|13.9|12.5|0
1666008000000|2022-10-17 12:00:00|13.94|12.54|14.03|12.63|14.04|12.64|13.83|12.43|0
1666008300000|2022-10-17 12:05:00|14.02|12.62|14.04|12.64|14.1|12.7|14.01|12.61|0
1666008600000|2022-10-17 12:10:00|14.06|12.66|14.25|12.85|14.26|12.86|14.04|12.64|0
1666008900000|2022-10-17 12:15:00|14.24|12.84|14.15|12.75|14.24|12.84|14.07|12.67|0
1666009200000|2022-10-17 12:20:00|14.17|12.77|13.94|12.54|14.19|12.79|13.9|12.5|0
1666009500000|2022-10-17 12:25:00|13.95|12.55|13.81|12.41|13.95|12.55|13.73|12.33|0
1666009800000|2022-10-17 12:30:00|13.8|12.4|13.74|12.34|13.95|12.55|13.63|12.23|0
1666010100000|2022-10-17 12:35:00|13.75|12.35|13.76|12.36|13.8|12.4|13.66|12.26|0
1666010400000|2022-10-17 12:40:00|13.75|12.35|13.45|12.05|13.75|12.35|13.38|11.98|0
1666010700000|2022-10-17 12:45:00|13.44|12.04|13.48|12.08|13.5|12.1|13.38|11.98|0
1666011000000|2022-10-17 12:50:00|13.47|12.07|13.43|12.03|13.52|12.12|13.39|11.99|0
1666011300000|2022-10-17 12:55:00|13.44|12.04|13.43|12.03|13.49|12.09|13.39|11.99|0
1666011600000|2022-10-17 13:00:00|13.41|12.01|13.11|11.71|13.41|12.01|13.05|11.65|0
1666011900000|2022-10-17 13:05:00|13.1|11.7|13.15|11.75|13.22|11.82|13.09|11.69|0
1666012200000|2022-10-17 13:10:00|13.16|11.76|13|11.6|13.16|11.76|12.99|11.59|0
1666012500000|2022-10-17 13:15:00|13.02|11.62|12.98|11.58|13.05|11.65|12.96|11.56|0
1666012800000|2022-10-17 13:20:00|12.97|11.57|13.08|11.68|13.13|11.73|12.95|11.55|0
1666013100000|2022-10-17 13:25:00|13.09|11.69|12.83|11.43|13.09|11.69|12.79|11.39|0
1666013400000|2022-10-17 13:30:00|12.84|11.44|12.63|11.23|13.34|11.94|12.38|10.98|0
1666013700000|2022-10-17 13:35:00|12.62|11.22|12.11|10.71|12.62|11.22|12.1|10.7|0
1666014000000|2022-10-17 13:40:00|12.07|10.67|12.6|11.2|12.66|11.26|11.8|10.4|0
1666014300000|2022-10-17 13:45:00|12.61|11.21|12.52|11.12|12.86|11.46|12.52|11.12|0
1666014600000|2022-10-17 13:50:00|12.5|11.1|12.66|11.26|12.81|11.41|12.42|11.02|0
1666014900000|2022-10-17 13:55:00|12.63|11.23|12.97|11.57|13.08|11.68|12.63|11.23|0
1666015200000|2022-10-17 14:00:00|12.92|11.52|12.78|11.38|13.07|11.67|12.75|11.35|0
1666015500000|2022-10-17 14:05:00|12.77|11.37|12.81|11.41|12.93|11.53|12.61|11.21|0
1666015800000|2022-10-17 14:10:00|12.8|11.4|12.14|10.74|12.82|11.42|12.14|10.74|0
1666016100000|2022-10-17 14:15:00|12.13|10.73|12.25|10.85|12.3|10.9|12.11|10.71|0
1666016400000|2022-10-17 14:20:00|12.23|10.83|12.47|11.07|12.5|11.1|12.08|10.68|0
1666016700000|2022-10-17 14:25:00|12.49|11.09|12.58|11.18|12.65|11.25|12.47|11.07|0
1666017000000|2022-10-17 14:30:00|12.57|11.17|12.75|11.35|12.8|11.4|12.44|11.04|0
1666017300000|2022-10-17 14:35:00|12.72|11.32|12.13|10.73|12.72|11.32|12.1|10.7|0
1666017600000|2022-10-17 14:40:00|12.12|10.72|12.18|10.78|12.22|10.82|12.07|10.67|0
1666017900000|2022-10-17 14:45:00|12.17|10.77|12.34|10.94|12.37|10.97|12.12|10.72|0
1666018200000|2022-10-17 14:50:00|12.32|10.92|12.4|11|12.79|11.39|12.03|10.63|0
1666018500000|2022-10-17 14:55:00|12.41|11.01|12.38|10.98|12.59|11.19|12.33|10.93|0
1666018800000|2022-10-17 15:00:00|12.35|10.95|12.23|10.83|12.37|10.97|12.13|10.73|0
1666019100000|2022-10-17 15:05:00|12.26|10.86|12.52|11.12|12.56|11.16|12.21|10.81|0
1666019400000|2022-10-17 15:10:00|12.53|11.13|12.48|11.08|12.53|11.13|12.28|10.88|0
1666019700000|2022-10-17 15:15:00|12.49|11.09|12.77|11.37|12.84|11.44|12.49|11.09|0
1666020000000|2022-10-17 15:20:00|12.78|11.38|12.35|10.95|12.79|11.39|12.35|10.95|0
1666020300000|2022-10-17 15:25:00|12.36|10.96|12.1|10.7|12.39|10.99|12.08|10.68|0
1666020600000|2022-10-17 15:30:00|12.12|10.72|12.06|10.66|12.21|10.81|12|10.6|0
1666020900000|2022-10-17 15:35:00|12.05|10.65|12|10.6|12.17|10.77|11.99|10.59|0
1666021200000|2022-10-17 15:40:00|11.99|10.59|11.92|10.52|12|10.6|11.77|10.37|0
1666021500000|2022-10-17 15:45:00|11.93|10.53|11.88|10.48|12.01|10.61|11.86|10.46|0
1666021800000|2022-10-17 15:50:00|11.89|10.49|11.7|10.3|11.95|10.55|11.66|10.26|0
1666022100000|2022-10-17 15:55:00|11.69|10.29|11.86|10.46|11.9|10.5|11.69|10.29|0
1666022400000|2022-10-17 16:00:00|11.88|10.48|11.92|10.52|11.95|10.55|11.75|10.35|0
1666022700000|2022-10-17 16:05:00|11.94|10.54|11.61|10.21|11.94|10.54|11.6|10.2|0
1666023000000|2022-10-17 16:10:00|11.62|10.22|11.89|10.49|12.06|10.66|11.62|10.22|0
1666023300000|2022-10-17 16:15:00|11.9|10.5|12.04|10.64|12.08|10.68|11.87|10.47|0
1666023600000|2022-10-17 16:20:00|12.06|10.66|12.03|10.63|12.16|10.76|11.99|10.59|0
1666023900000|2022-10-17 16:25:00|12|10.6|11.89|10.49|12.04|10.64|11.8|10.4|0
1666024200000|2022-10-17 16:30:00|11.88|10.48|11.72|10.32|11.91|10.51|11.7|10.3|0
1666024500000|2022-10-17 16:35:00|11.71|10.31|11.85|10.45|11.94|10.54|11.67|10.27|0
1666024800000|2022-10-17 16:40:00|11.87|10.47|12.07|10.67|12.25|10.85|11.86|10.46|0
1666025100000|2022-10-17 16:45:00|12.09|10.69|12.02|10.62|12.23|10.83|11.95|10.55|0
1666025400000|2022-10-17 16:50:00|12.01|10.61|11.86|10.46|12.06|10.66|11.86|10.46|0
1666025700000|2022-10-17 16:55:00|11.87|10.47|12.01|10.61|12.09|10.69|11.86|10.46|0
1666026000000|2022-10-17 17:00:00|12|10.6|12.09|10.69|12.25|10.85|11.95|10.55|0
1666026300000|2022-10-17 17:05:00|12.08|10.68|11.96|10.56|12.08|10.68|11.88|10.48|0
1666026600000|2022-10-17 17:10:00|11.98|10.58|11.96|10.56|12|10.6|11.89|10.49|0
1666026900000|2022-10-17 17:15:00|11.97|10.57|12.05|10.65|12.08|10.68|11.81|10.41|0
1666027200000|2022-10-17 17:20:00|12.06|10.66|11.73|10.33|12.1|10.7|11.7|10.3|0
1666027500000|2022-10-17 17:25:00|11.72|10.32|11.79|10.39|11.87|10.47|11.72|10.32|0
1666027800000|2022-10-17 17:30:00|11.78|10.38|11.77|10.37|11.83|10.43|11.73|10.33|0
1666028100000|2022-10-17 17:35:00|11.78|10.38|11.72|10.32|11.81|10.41|11.71|10.31|0
1666028400000|2022-10-17 17:40:00|11.71|10.31|11.81|10.41|11.84|10.44|11.71|10.31|0
1666028700000|2022-10-17 17:45:00|11.83|10.43|11.6|10.2|11.84|10.44|11.55|10.15|0
1666029000000|2022-10-17 17:50:00|11.59|10.19|11.61|10.21|11.64|10.24|11.54|10.14|0
1666029300000|2022-10-17 17:55:00|11.62|10.22|11.64|10.24|11.71|10.31|11.59|10.19|0
1666029600000|2022-10-17 18:00:00|11.65|10.25|11.7|10.3|11.75|10.35|11.45|10.05|0
1666029900000|2022-10-17 18:05:00|11.71|10.31|11.7|10.3|11.82|10.42|11.68|10.28|0
1666030200000|2022-10-17 18:10:00|11.71|10.31|11.8|10.4|11.86|10.46|11.66|10.26|0
1666030500000|2022-10-17 18:15:00|11.81|10.41|11.78|10.38|11.92|10.52|11.78|10.38|0
1666030800000|2022-10-17 18:20:00|11.79|10.39|11.94|10.54|12|10.6|11.79|10.39|0
1666031100000|2022-10-17 18:25:00|11.95|10.55|11.9|10.5|12.09|10.69|11.86|10.46|0
1666031400000|2022-10-17 18:30:00|11.89|10.49|11.98|10.58|12.03|10.63|11.88|10.48|0
1666031700000|2022-10-17 18:35:00|11.99|10.59|11.74|10.34|11.99|10.59|11.73|10.33|0
1666032000000|2022-10-17 18:40:00|11.75|10.35|11.69|10.29|11.77|10.37|11.64|10.24|0
1666032300000|2022-10-17 18:45:00|11.68|10.28|11.73|10.33|11.79|10.39|11.65|10.25|0
1666032600000|2022-10-17 18:50:00|11.74|10.34|12.2|10.8|12.25|10.85|11.73|10.33|0
1666032900000|2022-10-17 18:55:00|12.24|10.84|12.23|10.83|12.25|10.85|12.1|10.7|0
1666033200000|2022-10-17 19:00:00|12.24|10.84|12.32|10.92|12.41|11.01|12.13|10.73|0
1666033500000|2022-10-17 19:05:00|12.26|10.86|12.36|10.96|12.44|11.04|12.19|10.79|0
1666033800000|2022-10-17 19:10:00|12.37|10.97|12.31|10.91|12.44|11.04|12.28|10.88|0
1666034100000|2022-10-17 19:15:00|12.32|10.92|12.29|10.89|12.44|11.04|12.27|10.87|0
1666034400000|2022-10-17 19:20:00|12.3|10.9|12.16|10.76|12.45|11.05|12.16|10.76|0
1666034700000|2022-10-17 19:25:00|12.17|10.77|12.15|10.75|12.26|10.86|12.13|10.73|0
1666035000000|2022-10-17 19:30:00|12.14|10.74|12.09|10.69|12.24|10.84|12.02|10.62|0
1666035300000|2022-10-17 19:35:00|12.08|10.68|12.17|10.77|12.19|10.79|12.08|10.68|0
1666035600000|2022-10-17 19:40:00|12.18|10.78|11.94|10.54|12.23|10.83|11.91|10.51|0
1666035900000|2022-10-17 19:45:00|11.98|10.58|12.09|10.69|12.11|10.71|11.92|10.52|0
1666036200000|2022-10-17 19:50:00|12|10.6|12.14|10.74|12.26|10.86|11.91|10.51|0
1666036500000|2022-10-17 19:55:00|12.18|10.78|12.4|11|12.58|11.18|12.16|10.76|0
1666036800000|2022-10-17 20:00:00|12.44|11.04|12.29|10.89|12.44|11.04|12.28|10.88|0
1666037100000|2022-10-17 20:05:00|12.28|10.88|12.14|10.74|12.28|10.88|12.13|10.73|0
1666037400000|2022-10-17 20:10:00|12.15|10.75|12.15|10.75|12.17|10.77|12.13|10.73|0
1666037700000|2022-10-17 20:15:00|12.33|10.53|12.18|10.38|12.35|10.55|12.18|10.38|0
1666038000000|2022-10-17 20:20:00|12.19|10.39|12.23|10.43|12.28|10.48|12.19|10.39|0
1666038300000|2022-10-17 20:25:00|12.22|10.42|12.24|10.44|12.24|10.44|12.21|10.41|0
1666038600000|2022-10-17 20:30:00|12.25|10.45|12.22|10.42|12.26|10.46|12.21|10.41|0
1666038900000|2022-10-17 20:35:00|12.21|10.41|12.19|10.39|12.24|10.44|12.17|10.37|0
1666039200000|2022-10-17 20:40:00|12.2|10.4|12.1|10.3|12.2|10.4|12.08|10.28|0
1666039500000|2022-10-17 20:45:00|12.09|10.29|12.11|10.31|12.14|10.34|12.08|10.28|0
1666039800000|2022-10-17 20:50:00|12.12|10.32|12.16|10.36|12.18|10.38|12.12|10.32|0
1666040100000|2022-10-17 20:55:00|12.17|10.37|12.19|10.39|12.2|10.4|12.16|10.36|0
1666040400000|2022-10-17 21:00:00|12.2|10.4|12.17|10.37|12.21|10.41|12.17|10.37|0
1666040700000|2022-10-17 21:05:00|12.18|10.38|12.17|10.37|12.21|10.41|12.17|10.37|0
1666041000000|2022-10-17 21:10:00|12.16|10.36|12.1|10.3|12.16|10.36|12.1|10.3|0
1666041300000|2022-10-17 21:15:00|12.11|10.31|12.1|10.3|12.12|10.32|12.1|10.3|0
1666041600000|2022-10-17 21:20:00|12.11|10.31|12.13|10.33|12.13|10.33|12.1|10.3|0
1666041900000|2022-10-17 21:25:00|12.11|10.31|12.09|10.29|12.13|10.33|12.08|10.28|0
1666042200000|2022-10-17 21:30:00|12.08|10.28|12.09|10.29|12.1|10.3|12.08|10.28|0
1666042500000|2022-10-17 21:35:00|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1666042800000|2022-10-17 21:40:00|12.07|10.27|12.07|10.27|12.08|10.28|12.07|10.27|0
1666043100000|2022-10-17 21:45:00|12.08|10.28|12.05|10.25|12.08|10.28|12.05|10.25|0
1666043400000|2022-10-17 21:50:00|12.06|10.26|12.06|10.26|12.08|10.28|12.05|10.25|0
1666043700000|2022-10-17 21:55:00|12.05|10.25|11.9|10.1|12.06|10.26|11.9|10.1|0
1666044000000|2022-10-17 22:00:00|11.77|9.97|11.84|10.04|11.86|10.06|11.65|9.85|0
1666044300000|2022-10-17 22:05:00|11.82|10.02|11.85|10.05|11.88|10.08|11.82|10.02|0
1666044600000|2022-10-17 22:10:00|11.83|10.03|11.84|10.04|11.86|10.06|11.79|9.99|0
1666044900000|2022-10-17 22:15:00|11.85|10.05|11.7|9.9|11.88|10.08|11.68|9.88|0
1666045200000|2022-10-17 22:20:00|11.71|9.91|11.64|9.84|11.78|9.98|11.64|9.84|0
1666045500000|2022-10-17 22:25:00|11.65|9.85|11.57|9.77|11.65|9.85|11.5|9.7|0
1666045800000|2022-10-17 22:30:00|11.58|9.78|11.62|9.82|11.64|9.84|11.58|9.78|0
1666046100000|2022-10-17 22:35:00|11.63|9.83|11.69|9.89|11.7|9.9|11.63|9.83|0
1666046400000|2022-10-17 22:40:00|11.68|9.88|11.67|9.87|11.72|9.92|11.66|9.86|0
1666046700000|2022-10-17 22:45:00|11.68|9.88|11.62|9.82|11.68|9.88|11.61|9.81|0
1666047000000|2022-10-17 22:50:00|11.61|9.81|11.61|9.81|11.64|9.84|11.58|9.78|0
1666047300000|2022-10-17 22:55:00|11.59|9.79|11.61|9.81|11.61|9.81|11.58|9.78|0
1666047600000|2022-10-17 23:00:00|11.6|9.8|11.59|9.79|11.63|9.83|11.57|9.77|0
1666047900000|2022-10-17 23:05:00|11.58|9.78|11.55|9.75|11.6|9.8|11.55|9.75|0
1666048200000|2022-10-17 23:10:00|11.54|9.74|11.49|9.69|11.54|9.74|11.48|9.68|0
1666048500000|2022-10-17 23:15:00|11.5|9.7|11.48|9.68|11.51|9.71|11.46|9.66|0
1666048800000|2022-10-17 23:20:00|11.47|9.67|11.46|9.66|11.5|9.7|11.46|9.66|0
1666049100000|2022-10-17 23:25:00|11.45|9.65|11.4|9.6|11.48|9.68|11.39|9.59|0
1666049400000|2022-10-17 23:30:00|11.41|9.61|11.46|9.66|11.47|9.67|11.37|9.57|0
1666049700000|2022-10-17 23:35:00|11.45|9.65|11.37|9.57|11.45|9.65|11.37|9.57|0
1666050000000|2022-10-17 23:40:00|11.36|9.56|11.31|9.51|11.37|9.57|11.27|9.47|0
1666050300000|2022-10-17 23:45:00|11.32|9.52|11.3|9.5|11.37|9.57|11.3|9.5|0
1666050600000|2022-10-17 23:50:00|11.29|9.49|11.38|9.58|11.39|9.59|11.25|9.45|0
1666050900000|2022-10-17 23:55:00|11.39|9.59|11.34|9.54|11.39|9.59|11.34|9.54|0
1666051200000|2022-10-18 00:00:00|11.35|9.55|11.46|9.66|11.49|9.69|11.32|9.52|0
1666051500000|2022-10-18 00:05:00|11.45|9.65|11.38|9.58|11.51|9.71|11.38|9.58|0
1666051800000|2022-10-18 00:10:00|11.37|9.57|11.36|9.56|11.42|9.62|11.34|9.54|0
1666052100000|2022-10-18 00:15:00|11.37|9.57|11.51|9.71|11.56|9.76|11.37|9.57|0
1666052400000|2022-10-18 00:20:00|11.52|9.72|11.55|9.75|11.59|9.79|11.49|9.69|0
1666052700000|2022-10-18 00:25:00|11.54|9.74|11.49|9.69|11.54|9.74|11.46|9.66|0
1666053000000|2022-10-18 00:30:00|11.5|9.7|11.56|9.76|11.57|9.77|11.46|9.66|0
1666053300000|2022-10-18 00:35:00|11.55|9.75|11.57|9.77|11.63|9.83|11.54|9.74|0
1666053600000|2022-10-18 00:40:00|11.56|9.76|11.58|9.78|11.6|9.8|11.54|9.74|0
1666053900000|2022-10-18 00:45:00|11.59|9.79|11.57|9.77|11.6|9.8|11.53|9.73|0
1666054200000|2022-10-18 00:50:00|11.56|9.76|11.6|9.8|11.63|9.83|11.56|9.76|0
1666054500000|2022-10-18 00:55:00|11.61|9.81|11.49|9.69|11.62|9.82|11.48|9.68|0
1666054800000|2022-10-18 01:00:00|11.5|9.7|11.55|9.75|11.56|9.76|11.48|9.68|0
1666055100000|2022-10-18 01:05:00|11.54|9.74|11.46|9.66|11.57|9.77|11.46|9.66|0
1666055400000|2022-10-18 01:10:00|11.47|9.67|11.46|9.66|11.5|9.7|11.43|9.63|0
1666055700000|2022-10-18 01:15:00|11.48|9.68|11.57|9.77|11.61|9.81|11.47|9.67|0
1666056000000|2022-10-18 01:20:00|11.58|9.78|11.62|9.82|11.67|9.87|11.57|9.77|0
1666056300000|2022-10-18 01:25:00|11.63|9.83|11.6|9.8|11.63|9.83|11.59|9.79|0
1666056600000|2022-10-18 01:30:00|11.59|9.79|11.68|9.88|11.72|9.92|11.58|9.78|0
1666056900000|2022-10-18 01:35:00|11.69|9.89|11.64|9.84|11.72|9.92|11.62|9.82|0
1666057200000|2022-10-18 01:40:00|11.65|9.85|11.62|9.82|11.65|9.85|11.58|9.78|0
1666057500000|2022-10-18 01:45:00|11.61|9.81|11.63|9.83|11.66|9.86|11.59|9.79|0
1666057800000|2022-10-18 01:50:00|11.64|9.84|11.65|9.85|11.68|9.88|11.64|9.84|0
1666058100000|2022-10-18 01:55:00|11.64|9.84|11.65|9.85|11.71|9.91|11.64|9.84|0
1666058400000|2022-10-18 02:00:00|11.66|9.86|11.65|9.85|11.71|9.91|11.65|9.85|0
1666058700000|2022-10-18 02:05:00|11.66|9.86|11.71|9.91|11.72|9.92|11.66|9.86|0
1666059000000|2022-10-18 02:10:00|11.72|9.92|11.7|9.9|11.74|9.94|11.68|9.88|0
1666059300000|2022-10-18 02:15:00|11.71|9.91|11.68|9.88|11.71|9.91|11.65|9.85|0
1666059600000|2022-10-18 02:20:00|11.69|9.89|11.71|9.91|11.72|9.92|11.68|9.88|0
1666059900000|2022-10-18 02:25:00|11.72|9.92|11.67|9.87|11.73|9.93|11.66|9.86|0
1666060200000|2022-10-18 02:30:00|11.66|9.86|11.67|9.87|11.69|9.89|11.65|9.85|0
1666060500000|2022-10-18 02:35:00|11.68|9.88|11.69|9.89|11.71|9.91|11.67|9.87|0
1666060800000|2022-10-18 02:40:00|11.68|9.88|11.73|9.93|11.73|9.93|11.67|9.87|0
1666061100000|2022-10-18 02:45:00|11.74|9.94|11.72|9.92|11.75|9.95|11.72|9.92|0
1666061400000|2022-10-18 02:50:00|11.73|9.93|11.66|9.86|11.74|9.94|11.66|9.86|0
1666061700000|2022-10-18 02:55:00|11.65|9.85|11.67|9.87|11.68|9.88|11.63|9.83|0
1666062000000|2022-10-18 03:00:00|11.66|9.86|11.6|9.8|11.67|9.87|11.59|9.79|0
1666062300000|2022-10-18 03:05:00|11.61|9.81|11.56|9.76|11.61|9.81|11.54|9.74|0
1666062600000|2022-10-18 03:10:00|11.57|9.77|11.58|9.78|11.6|9.8|11.55|9.75|0
1666062900000|2022-10-18 03:15:00|11.57|9.77|11.46|9.66|11.57|9.77|11.45|9.65|0
1666063200000|2022-10-18 03:20:00|11.47|9.67|11.48|9.68|11.53|9.73|11.47|9.67|0
1666063500000|2022-10-18 03:25:00|11.49|9.69|11.46|9.66|11.53|9.73|11.46|9.66|0
1666063800000|2022-10-18 03:30:00|11.47|9.67|11.17|9.37|11.48|9.68|11.1|9.3|0
1666064100000|2022-10-18 03:35:00|11.16|9.36|11.07|9.27|11.18|9.38|11.07|9.27|0
1666064400000|2022-10-18 03:40:00|11|9.2|10.57|8.77|11.07|9.27|10.57|8.77|0
1666064700000|2022-10-18 03:45:00|10.54|8.74|10.47|8.67|10.66|8.86|10.42|8.62|0
1666065000000|2022-10-18 03:50:00|10.48|8.68|10.46|8.66|10.57|8.77|10.41|8.61|0
1666065300000|2022-10-18 03:55:00|10.47|8.67|10.93|9.13|10.93|9.13|10.47|8.67|0
1666065600000|2022-10-18 04:00:00|10.92|9.12|10.8|9|10.95|9.15|10.77|8.97|0
1666065900000|2022-10-18 04:05:00|10.79|8.99|10.83|9.03|10.83|9.03|10.72|8.92|0
1666066200000|2022-10-18 04:10:00|10.84|9.04|10.68|8.88|10.85|9.05|10.62|8.82|0
1666066500000|2022-10-18 04:15:00|10.66|8.86|10.51|8.71|10.68|8.88|10.43|8.63|0
1666066800000|2022-10-18 04:20:00|10.5|8.7|10.36|8.56|10.52|8.72|10.35|8.55|0
1666067100000|2022-10-18 04:25:00|10.35|8.55|10.29|8.49|10.35|8.55|10.19|8.39|0
1666067400000|2022-10-18 04:30:00|10.3|8.5|10.2|8.4|10.35|8.55|10.17|8.37|0
1666067700000|2022-10-18 04:35:00|10.21|8.41|10.31|8.51|10.31|8.51|10.2|8.4|0
1666068000000|2022-10-18 04:40:00|10.3|8.5|10.4|8.6|10.41|8.61|10.3|8.5|0
1666068300000|2022-10-18 04:45:00|10.39|8.59|10.44|8.64|10.44|8.64|10.36|8.56|0
1666068600000|2022-10-18 04:50:00|10.45|8.65|10.41|8.61|10.45|8.65|10.35|8.55|0
1666068900000|2022-10-18 04:55:00|10.4|8.6|10.41|8.61|10.45|8.65|10.37|8.57|0
1666069200000|2022-10-18 05:00:00|10.4|8.6|10.36|8.56|10.44|8.64|10.34|8.54|0
1666069500000|2022-10-18 05:05:00|10.35|8.55|10.53|8.73|10.53|8.73|10.33|8.53|0
1666069800000|2022-10-18 05:10:00|10.52|8.72|10.35|8.55|10.58|8.78|10.35|8.55|0
1666070100000|2022-10-18 05:15:00|10.34|8.54|10.4|8.6|10.43|8.63|10.34|8.54|0
1666070400000|2022-10-18 05:20:00|10.41|8.61|10.42|8.62|10.45|8.65|10.37|8.57|0
1666070700000|2022-10-18 05:25:00|10.44|8.64|10.43|8.63|10.46|8.66|10.38|8.58|0
1666071000000|2022-10-18 05:30:00|10.45|8.65|10.37|8.57|10.45|8.65|10.37|8.57|0
1666071300000|2022-10-18 05:35:00|10.36|8.56|10.34|8.54|10.41|8.61|10.33|8.53|0
1666071600000|2022-10-18 05:40:00|10.33|8.53|10.38|8.58|10.43|8.63|10.32|8.52|0
1666071900000|2022-10-18 05:45:00|10.39|8.59|10.4|8.6|10.43|8.63|10.37|8.57|0
1666072200000|2022-10-18 05:50:00|10.39|8.59|10.41|8.61|10.43|8.63|10.38|8.58|0
1666072500000|2022-10-18 05:55:00|10.42|8.62|10.55|8.75|10.61|8.81|10.42|8.62|0
1666072800000|2022-10-18 06:00:00|10.53|8.73|10.63|8.83|10.65|8.85|10.53|8.73|0
1666073100000|2022-10-18 06:05:00|10.62|8.82|10.63|8.83|10.67|8.87|10.61|8.81|0
1666073400000|2022-10-18 06:10:00|10.62|8.82|10.48|8.68|10.62|8.82|10.47|8.67|0
1666073700000|2022-10-18 06:15:00|10.47|8.67|10.46|8.66|10.52|8.72|10.38|8.58|0
1666074000000|2022-10-18 06:20:00|10.45|8.65|10.4|8.6|10.48|8.68|10.33|8.53|0
1666074300000|2022-10-18 06:25:00|10.39|8.59|10.34|8.54|10.41|8.61|10.31|8.51|0
1666074600000|2022-10-18 06:30:00|10.35|8.55|10.38|8.58|10.46|8.66|10.35|8.55|0
1666074900000|2022-10-18 06:35:00|10.37|8.57|10.29|8.49|11.82|10.02|10.28|8.48|0
1666075200000|2022-10-18 06:40:00|10.28|8.48|10|8.2|10.28|8.48|10|8.2|0
1666075500000|2022-10-18 06:45:00|10.01|8.21|10.21|8.41|10.21|8.41|10.01|8.21|0
1666075800000|2022-10-18 06:50:00|10.22|8.42|10.31|8.51|10.36|8.56|10.2|8.4|0
1666076100000|2022-10-18 06:55:00|10.32|8.52|10.37|8.57|10.4|8.6|10.3|8.5|0
1666076400000|2022-10-18 07:00:00|10.4|8.6|10.53|8.73|10.54|8.74|10.4|8.6|0
1666076700000|2022-10-18 07:05:00|10.31|8.91|10.25|8.85|10.56|9.16|10.23|8.83|0
1666077000000|2022-10-18 07:10:00|10.22|8.82|10.16|8.76|10.25|8.85|10.03|8.63|0
1666077300000|2022-10-18 07:15:00|10.15|8.75|10.17|8.77|10.22|8.82|10.07|8.67|0
1666077600000|2022-10-18 07:20:00|10.18|8.78|10.03|8.63|10.35|8.95|10.03|8.63|0
1666077900000|2022-10-18 07:25:00|10.02|8.62|10.04|8.64|10.12|8.72|9.95|8.55|0
1666078200000|2022-10-18 07:30:00|10.03|8.63|9.91|8.51|10.05|8.65|9.85|8.45|0
1666078500000|2022-10-18 07:35:00|9.88|8.48|9.93|8.53|9.97|8.57|9.87|8.47|0
1666078800000|2022-10-18 07:40:00|9.92|8.52|9.91|8.51|9.93|8.53|9.84|8.44|0
1666079100000|2022-10-18 07:45:00|9.89|8.49|9.83|8.43|9.94|8.54|9.82|8.42|0
1666079400000|2022-10-18 07:50:00|9.84|8.44|9.77|8.37|9.87|8.47|9.76|8.36|0
1666079700000|2022-10-18 07:55:00|9.76|8.36|9.71|8.31|9.78|8.38|9.64|8.24|0
1666080000000|2022-10-18 08:00:00|9.72|8.32|9.78|8.38|9.8|8.4|9.68|8.28|0
1666080300000|2022-10-18 08:05:00|9.77|8.37|9.81|8.41|9.85|8.45|9.7|8.3|0
1666080600000|2022-10-18 08:10:00|9.8|8.4|9.82|8.42|9.84|8.44|9.76|8.36|0
1666080900000|2022-10-18 08:15:00|9.83|8.43|9.83|8.43|9.85|8.45|9.8|8.4|0
1666081200000|2022-10-18 08:20:00|9.84|8.44|9.92|8.52|9.97|8.57|9.84|8.44|0
1666081500000|2022-10-18 08:25:00|9.94|8.54|9.89|8.49|9.96|8.56|9.82|8.42|0
1666081800000|2022-10-18 08:30:00|9.87|8.47|9.9|8.5|9.91|8.51|9.81|8.41|0
1666082100000|2022-10-18 08:35:00|9.91|8.51|10|8.6|10.04|8.64|9.91|8.51|0
1666082400000|2022-10-18 08:40:00|9.99|8.59|10.19|8.79|10.2|8.8|9.97|8.57|0
1666082700000|2022-10-18 08:45:00|10.2|8.8|10.09|8.69|10.22|8.82|10.08|8.68|0
1666083000000|2022-10-18 08:50:00|10.08|8.68|10.16|8.76|10.16|8.76|10.06|8.66|0
1666083300000|2022-10-18 08:55:00|10.17|8.77|10.44|9.04|10.44|9.04|10.15|8.75|0
1666083600000|2022-10-18 09:00:00|10.45|9.05|10.4|9|10.6|9.2|10.34|8.94|0
1666083900000|2022-10-18 09:05:00|10.44|9.04|10.61|9.21|10.63|9.23|10.43|9.03|0
1666084200000|2022-10-18 09:10:00|10.59|9.19|10.47|9.07|10.6|9.2|10.42|9.02|0
1666084500000|2022-10-18 09:15:00|10.46|9.06|10.41|9.01|10.5|9.1|10.35|8.95|0
1666084800000|2022-10-18 09:20:00|10.4|9|10.56|9.16|10.62|9.22|10.4|9|0
1666085100000|2022-10-18 09:25:00|10.57|9.17|10.48|9.08|10.64|9.24|10.48|9.08|0
1666085400000|2022-10-18 09:30:00|10.47|9.07|10.63|9.23|10.66|9.26|10.39|8.99|0
1666085700000|2022-10-18 09:35:00|10.66|9.26|10.61|9.21|10.66|9.26|10.53|9.13|0
1666086000000|2022-10-18 09:40:00|10.6|9.2|10.55|9.15|10.67|9.27|10.55|9.15|0
1666086300000|2022-10-18 09:45:00|10.56|9.16|10.41|9.01|10.59|9.19|10.37|8.97|0
1666086600000|2022-10-18 09:50:00|10.43|9.03|10.35|8.95|10.47|9.07|10.34|8.94|0
1666086900000|2022-10-18 09:55:00|10.36|8.96|10.2|8.8|10.37|8.97|10.2|8.8|0
1666087200000|2022-10-18 10:00:00|10.23|8.83|10.13|8.73|10.23|8.83|10.1|8.7|0
1666087500000|2022-10-18 10:05:00|10.12|8.72|10.21|8.81|10.26|8.86|10.07|8.67|0
1666087800000|2022-10-18 10:10:00|10.22|8.82|10.2|8.8|10.34|8.94|10.18|8.78|0
1666088100000|2022-10-18 10:15:00|10.19|8.79|10.16|8.76|10.2|8.8|10.14|8.74|0
1666088400000|2022-10-18 10:20:00|10.14|8.74|10.03|8.63|10.16|8.76|10.01|8.61|0
1666088700000|2022-10-18 10:25:00|10.04|8.64|10.07|8.67|10.15|8.75|9.96|8.56|0
1666089000000|2022-10-18 10:30:00|10.08|8.68|10.09|8.69|10.19|8.79|10.07|8.67|0
1666089300000|2022-10-18 10:35:00|10.1|8.7|9.87|8.47|10.11|8.71|9.77|8.37|0
1666089600000|2022-10-18 10:40:00|9.89|8.49|10.03|8.63|10.06|8.66|9.84|8.44|0
1666089900000|2022-10-18 10:45:00|10.05|8.65|10.05|8.65|10.08|8.68|9.95|8.55|0
1666090200000|2022-10-18 10:50:00|10.07|8.67|10.14|8.74|10.18|8.78|10.05|8.65|0
1666090500000|2022-10-18 10:55:00|10.13|8.73|10.19|8.79|10.25|8.85|10.09|8.69|0
1666090800000|2022-10-18 11:00:00|10.18|8.78|10|8.6|10.21|8.81|9.92|8.52|0
1666091100000|2022-10-18 11:05:00|9.99|8.59|10.2|8.8|10.2|8.8|9.84|8.44|0
1666091400000|2022-10-18 11:10:00|10.19|8.79|10.2|8.8|10.24|8.84|10.12|8.72|0
1666091700000|2022-10-18 11:15:00|10.22|8.82|10.28|8.88|10.28|8.88|10.18|8.78|0
1666092000000|2022-10-18 11:20:00|10.26|8.86|10.15|8.75|10.26|8.86|10.09|8.69|0
1666092300000|2022-10-18 11:25:00|10.17|8.77|10.16|8.76|10.23|8.83|10.11|8.71|0
1666092600000|2022-10-18 11:30:00|10.17|8.77|10.05|8.65|10.17|8.77|10|8.6|0
1666092900000|2022-10-18 11:35:00|10.06|8.66|9.98|8.58|10.13|8.73|9.98|8.58|0
1666093200000|2022-10-18 11:40:00|9.99|8.59|9.85|8.45|10.01|8.61|9.81|8.41|0
1666093500000|2022-10-18 11:45:00|9.88|8.48|9.76|8.36|9.96|8.56|9.76|8.36|0
1666093800000|2022-10-18 11:50:00|9.77|8.37|9.86|8.46|9.87|8.47|9.76|8.36|0
1666094100000|2022-10-18 11:55:00|9.87|8.47|9.86|8.46|9.91|8.51|9.82|8.42|0
1666094400000|2022-10-18 12:00:00|9.87|8.47|9.83|8.43|9.89|8.49|9.78|8.38|0
1666094700000|2022-10-18 12:05:00|9.82|8.42|9.75|8.35|9.86|8.46|9.75|8.35|0
1666095000000|2022-10-18 12:10:00|9.72|8.32|9.53|8.13|9.74|8.34|9.51|8.11|0
1666095300000|2022-10-18 12:15:00|9.54|8.14|9.61|8.21|9.63|8.23|9.46|8.06|0
1666095600000|2022-10-18 12:20:00|9.6|8.2|9.69|8.29|9.7|8.3|9.54|8.14|0
1666095900000|2022-10-18 12:25:00|9.7|8.3|9.62|8.22|9.77|8.37|9.62|8.22|0
1666096200000|2022-10-18 12:30:00|9.6|8.2|9.41|8.01|9.6|8.2|9.37|7.97|0
1666096500000|2022-10-18 12:35:00|9.4|8|9.38|7.98|9.47|8.07|9.36|7.96|0
1666096800000|2022-10-18 12:40:00|9.4|8|9.43|8.03|9.44|8.04|9.32|7.92|0
1666097100000|2022-10-18 12:45:00|9.42|8.02|9.48|8.08|9.99|8.59|9.4|8|0
1666097400000|2022-10-18 12:50:00|9.47|8.07|9.54|8.14|9.55|8.15|9.43|8.03|0
1666097700000|2022-10-18 12:55:00|9.53|8.13|9.49|8.09|9.53|8.13|9.42|8.02|0
1666098000000|2022-10-18 13:00:00|9.47|8.07|9.61|8.21|9.61|8.21|9.43|8.03|0
1666098300000|2022-10-18 13:05:00|9.6|8.2|9.7|8.3|9.74|8.34|9.6|8.2|0
1666098600000|2022-10-18 13:10:00|9.69|8.29|9.8|8.4|9.81|8.41|9.64|8.24|0
1666098900000|2022-10-18 13:15:00|9.82|8.42|9.83|8.43|9.88|8.48|9.74|8.34|0
1666099200000|2022-10-18 13:20:00|9.85|8.45|9.7|8.3|9.85|8.45|9.68|8.28|0
1666099500000|2022-10-18 13:25:00|9.69|8.29|9.49|8.09|9.7|8.3|9.47|8.07|0
1666099800000|2022-10-18 13:30:00|9.46|8.06|9.71|8.31|9.72|8.32|9.39|7.99|0
1666100100000|2022-10-18 13:35:00|9.73|8.33|9.68|8.28|9.74|8.34|9.5|8.1|0
1666100400000|2022-10-18 13:40:00|9.67|8.27|9.79|8.39|9.86|8.46|9.6|8.2|0
1666100700000|2022-10-18 13:45:00|9.77|8.37|9.83|8.43|10.04|8.64|9.77|8.37|0
1666101000000|2022-10-18 13:50:00|9.81|8.41|10.26|8.86|10.27|8.87|9.72|8.32|0
1666101300000|2022-10-18 13:55:00|10.23|8.83|10.07|8.67|10.23|8.83|9.94|8.54|0
1666101600000|2022-10-18 14:00:00|10.02|8.62|9.81|8.41|10.05|8.65|9.76|8.36|0
1666101900000|2022-10-18 14:05:00|9.79|8.39|9.69|8.29|9.94|8.54|9.66|8.26|0
1666102200000|2022-10-18 14:10:00|9.7|8.3|9.8|8.4|9.8|8.4|9.64|8.24|0
1666102500000|2022-10-18 14:15:00|9.83|8.43|9.96|8.56|10.05|8.65|9.72|8.32|0
1666102800000|2022-10-18 14:20:00|9.97|8.57|10.26|8.86|10.3|8.9|9.94|8.54|0
1666103100000|2022-10-18 14:25:00|10.24|8.84|10.42|9.02|10.45|9.05|10.17|8.77|0
1666103400000|2022-10-18 14:30:00|10.43|9.03|10.04|8.64|10.53|9.13|9.95|8.55|0
1666103700000|2022-10-18 14:35:00|10.02|8.62|10.31|8.91|10.36|8.96|10.02|8.62|0
1666104000000|2022-10-18 14:40:00|10.32|8.92|10.06|8.66|10.32|8.92|10.06|8.66|0
1666104300000|2022-10-18 14:45:00|10.04|8.64|9.9|8.5|10.15|8.75|9.84|8.44|0
1666104600000|2022-10-18 14:50:00|9.92|8.52|10|8.6|10.1|8.7|9.92|8.52|0
1666104900000|2022-10-18 14:55:00|10.03|8.63|10.16|8.76|10.19|8.79|10.01|8.61|0
1666105200000|2022-10-18 15:00:00|10.18|8.78|10.1|8.7|10.34|8.94|10.08|8.68|0
1666105500000|2022-10-18 15:05:00|10.13|8.73|10.48|9.08|10.53|9.13|10.02|8.62|0
1666105800000|2022-10-18 15:10:00|10.21|8.81|10.64|9.24|10.68|9.28|10.21|8.81|0
1666106100000|2022-10-18 15:15:00|10.65|9.25|10.63|9.23|10.72|9.32|10.32|8.92|0
1666106400000|2022-10-18 15:20:00|10.62|9.22|10.94|9.54|10.97|9.57|10.57|9.17|0
1666106700000|2022-10-18 15:25:00|10.95|9.55|10.72|9.32|10.97|9.57|10.53|9.13|0
1666107000000|2022-10-18 15:30:00|10.73|9.33|10.76|9.36|10.93|9.53|10.68|9.28|0
1666107300000|2022-10-18 15:35:00|10.75|9.35|11.26|9.86|11.49|10.09|10.71|9.31|0
1666107600000|2022-10-18 15:40:00|11.25|9.85|11.18|9.78|11.45|10.05|11.18|9.78|0
1666107900000|2022-10-18 15:45:00|11.17|9.77|10.95|9.55|11.22|9.82|10.92|9.52|0
1666108200000|2022-10-18 15:50:00|10.98|9.58|10.9|9.5|11|9.6|10.84|9.44|0
1666108500000|2022-10-18 15:55:00|10.91|9.51|10.86|9.46|11.04|9.64|10.84|9.44|0
1666108800000|2022-10-18 16:00:00|10.87|9.47|10.84|9.44|10.94|9.54|10.84|9.44|0
1666109100000|2022-10-18 16:05:00|10.85|9.45|10.55|9.15|11.07|9.67|10.52|9.12|0
1666109400000|2022-10-18 16:10:00|10.57|9.17|10.51|9.11|11.01|9.61|10.42|9.02|0
1666109700000|2022-10-18 16:15:00|10.49|9.09|10.45|9.05|10.65|9.25|10.36|8.96|0
1666110000000|2022-10-18 16:20:00|10.47|9.07|10.7|9.3|10.71|9.31|10.47|9.07|0
1666110300000|2022-10-18 16:25:00|10.71|9.31|10.31|8.91|10.78|9.38|10.27|8.87|0
1666110600000|2022-10-18 16:30:00|10.3|8.9|10.21|8.81|10.41|9.01|10.17|8.77|0
1666110900000|2022-10-18 16:35:00|10.22|8.82|9.95|8.55|10.22|8.82|9.87|8.47|0
1666111200000|2022-10-18 16:40:00|9.94|8.54|9.96|8.56|9.96|8.56|9.8|8.4|0
1666111500000|2022-10-18 16:45:00|9.98|8.58|10.01|8.61|10.13|8.73|9.97|8.57|0
1666111800000|2022-10-18 16:50:00|10.02|8.62|9.82|8.42|10.04|8.64|9.79|8.39|0
1666112100000|2022-10-18 16:55:00|9.84|8.44|10.12|8.72|10.12|8.72|9.81|8.41|0
1666112400000|2022-10-18 17:00:00|10.07|8.67|10.52|9.12|10.55|9.15|10.07|8.67|0
1666112700000|2022-10-18 17:05:00|10.51|9.11|10.54|9.14|10.66|9.26|10.4|9|0
1666113000000|2022-10-18 17:10:00|10.52|9.12|10.25|8.85|10.56|9.16|10.24|8.84|0
1666113300000|2022-10-18 17:15:00|10.26|8.86|10.26|8.86|10.34|8.94|10.21|8.81|0
1666113600000|2022-10-18 17:20:00|10.27|8.87|10.27|8.87|10.42|9.02|10.16|8.76|0
1666113900000|2022-10-18 17:25:00|10.29|8.89|10.11|8.71|10.29|8.89|10.06|8.66|0
1666114200000|2022-10-18 17:30:00|10.07|8.67|9.79|8.39|10.15|8.75|9.79|8.39|0
1666114500000|2022-10-18 17:35:00|9.77|8.37|9.88|8.48|9.9|8.5|9.75|8.35|0
1666114800000|2022-10-18 17:40:00|9.86|8.46|9.89|8.49|9.95|8.55|9.79|8.39|0
1666115100000|2022-10-18 17:45:00|9.9|8.5|9.85|8.45|10.08|8.68|9.84|8.44|0
1666115400000|2022-10-18 17:50:00|9.84|8.44|9.78|8.38|9.92|8.52|9.78|8.38|0
1666115700000|2022-10-18 17:55:00|9.79|8.39|9.77|8.37|9.89|8.49|9.68|8.28|0
1666116000000|2022-10-18 18:00:00|9.8|8.4|9.96|8.56|9.99|8.59|9.72|8.32|0
1666116300000|2022-10-18 18:05:00|9.98|8.58|9.98|8.58|10.04|8.64|9.83|8.43|0
1666116600000|2022-10-18 18:10:00|9.97|8.57|9.93|8.53|9.97|8.57|9.87|8.47|0
1666116900000|2022-10-18 18:15:00|9.95|8.55|10.04|8.64|10.08|8.68|9.92|8.52|0
1666117200000|2022-10-18 18:20:00|10.05|8.65|9.89|8.49|10.12|8.72|9.88|8.48|0
1666117500000|2022-10-18 18:25:00|9.88|8.48|9.81|8.41|10.01|8.61|9.78|8.38|0
1666117800000|2022-10-18 18:30:00|9.8|8.4|9.9|8.5|9.98|8.58|9.8|8.4|0
1666118100000|2022-10-18 18:35:00|9.89|8.49|10.37|8.97|10.44|9.04|9.85|8.45|0
1666118400000|2022-10-18 18:40:00|10.35|8.95|10.85|9.45|10.9|9.5|10.31|8.91|0
1666118700000|2022-10-18 18:45:00|10.87|9.47|10.59|9.19|11.01|9.61|10.56|9.16|0
1666119000000|2022-10-18 18:50:00|10.62|9.22|10.48|9.08|10.73|9.33|10.44|9.04|0
1666119300000|2022-10-18 18:55:00|10.47|9.07|10.39|8.99|10.54|9.14|10.32|8.92|0
1666119600000|2022-10-18 19:00:00|10.41|9.01|10.61|9.21|10.71|9.31|10.37|8.97|0
1666119900000|2022-10-18 19:05:00|10.62|9.22|10.58|9.18|10.62|9.22|10.41|9.01|0
1666120200000|2022-10-18 19:10:00|10.56|9.16|10.65|9.25|10.69|9.29|10.45|9.05|0
1666120500000|2022-10-18 19:15:00|10.61|9.21|10.55|9.15|10.76|9.36|10.49|9.09|0
1666120800000|2022-10-18 19:20:00|10.56|9.16|10.35|8.95|10.61|9.21|10.33|8.93|0
1666121100000|2022-10-18 19:25:00|10.36|8.96|10.3|8.9|10.47|9.07|10.26|8.86|0
1666121400000|2022-10-18 19:30:00|10.32|8.92|9.93|8.53|10.37|8.97|9.86|8.46|0
1666121700000|2022-10-18 19:35:00|9.92|8.52|10.01|8.61|10.14|8.74|9.9|8.5|0
1666122000000|2022-10-18 19:40:00|9.98|8.58|9.93|8.53|10.43|9.03|9.88|8.48|0
1666122300000|2022-10-18 19:45:00|9.96|8.56|9.97|8.57|10.09|8.69|9.95|8.55|0
1666122600000|2022-10-18 19:50:00|9.98|8.58|10.04|8.64|10.08|8.68|9.82|8.42|0
1666122900000|2022-10-18 19:55:00|10.06|8.66|9.82|8.42|10.2|8.8|9.82|8.42|0
1666123200000|2022-10-18 20:00:00|9.79|8.39|9.43|8.03|10.07|8.67|9.38|7.98|0
1666123500000|2022-10-18 20:05:00|9.45|8.05|9.47|8.07|9.56|8.16|9.36|7.96|0
1666123800000|2022-10-18 20:10:00|9.49|8.09|9.41|8.01|9.49|8.09|9.34|7.94|0
1666124100000|2022-10-18 20:15:00|9.58|7.78|9.31|7.51|9.59|7.79|9.3|7.5|0
1666124400000|2022-10-18 20:20:00|9.3|7.5|9.32|7.52|9.39|7.59|9.3|7.5|0
1666124700000|2022-10-18 20:25:00|9.33|7.53|9.31|7.51|9.37|7.57|9.3|7.5|0
1666125000000|2022-10-18 20:30:00|9.29|7.49|9.34|7.54|9.37|7.57|9.28|7.48|0
1666125300000|2022-10-18 20:35:00|9.35|7.55|9.2|7.4|9.35|7.55|9.2|7.4|0
1666125600000|2022-10-18 20:40:00|9.21|7.41|9.14|7.34|9.21|7.41|9.13|7.33|0
1666125900000|2022-10-18 20:45:00|9.15|7.35|9.15|7.35|9.17|7.37|9.13|7.33|0
1666126200000|2022-10-18 20:50:00|9.14|7.34|9.23|7.43|9.23|7.43|9.14|7.34|0
1666126500000|2022-10-18 20:55:00|9.24|7.44|9.2|7.4|9.28|7.48|9.2|7.4|0
1666126800000|2022-10-18 21:00:00|9.22|7.42|9.19|7.39|9.22|7.42|9.19|7.39|0
1666127100000|2022-10-18 21:05:00|9.18|7.38|9.19|7.39|9.2|7.4|9.18|7.38|0
1666127400000|2022-10-18 21:10:00|9.2|7.4|9.16|7.36|9.2|7.4|9.15|7.35|0
1666127700000|2022-10-18 21:15:00|9.15|7.35|9.14|7.34|9.15|7.35|9.13|7.33|0
1666128000000|2022-10-18 21:20:00|9.15|7.35|9.13|7.33|9.15|7.35|9.13|7.33|0
1666128300000|2022-10-18 21:25:00|9.12|7.32|9.14|7.34|9.16|7.36|9.12|7.32|0
1666128600000|2022-10-18 21:30:00|9.15|7.35|9.12|7.32|9.15|7.35|9.12|7.32|0
1666128900000|2022-10-18 21:35:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1666129200000|2022-10-18 21:40:00|9.14|7.34|9.13|7.33|9.14|7.34|9.13|7.33|0
1666129500000|2022-10-18 21:45:00|9.12|7.32|9.14|7.34|9.16|7.36|9.12|7.32|0
1666129800000|2022-10-18 21:50:00|9.15|7.35|9.14|7.34|9.17|7.37|9.14|7.34|0
1666130100000|2022-10-18 21:55:00|9.12|7.32|9.17|7.37|9.18|7.38|9.12|7.32|0
1666130400000|2022-10-18 22:00:00|9.15|7.35|9.28|7.48|9.3|7.5|9.13|7.33|0
1666130700000|2022-10-18 22:05:00|9.27|7.47|9.3|7.5|9.3|7.5|9.26|7.46|0
1666131000000|2022-10-18 22:10:00|9.29|7.49|9.26|7.46|9.3|7.5|9.26|7.46|0
1666131300000|2022-10-18 22:15:00|9.29|7.49|9.38|7.58|9.38|7.58|9.29|7.49|0
1666131600000|2022-10-18 22:20:00|9.37|7.57|9.35|7.55|9.4|7.6|9.34|7.54|0
1666131900000|2022-10-18 22:25:00|9.34|7.54|9.29|7.49|9.36|7.56|9.29|7.49|0
1666132200000|2022-10-18 22:30:00|9.3|7.5|9.27|7.47|9.32|7.52|9.24|7.44|0
1666132500000|2022-10-18 22:35:00|9.26|7.46|9.26|7.46|9.28|7.48|9.26|7.46|0
1666132800000|2022-10-18 22:40:00|9.25|7.45|9.19|7.39|9.25|7.45|9.16|7.36|0
1666133100000|2022-10-18 22:45:00|9.2|7.4|9.18|7.38|9.22|7.42|9.18|7.38|0
1666133400000|2022-10-18 22:50:00|9.19|7.39|9.15|7.35|9.19|7.39|9.13|7.33|0
1666133700000|2022-10-18 22:55:00|9.16|7.36|9.14|7.34|9.16|7.36|9.13|7.33|0
1666134000000|2022-10-18 23:00:00|9.16|7.36|9.11|7.31|9.16|7.36|9.11|7.31|0
1666134300000|2022-10-18 23:05:00|9.1|7.3|8.9|7.1|9.12|7.32|8.89|7.09|0
1666134600000|2022-10-18 23:10:00|8.89|7.09|8.78|6.98|8.91|7.11|8.77|6.97|0
1666134900000|2022-10-18 23:15:00|8.77|6.97|8.85|7.05|8.86|7.06|8.76|6.96|0
1666135200000|2022-10-18 23:20:00|8.84|7.04|8.79|6.99|8.84|7.04|8.75|6.95|0
1666135500000|2022-10-18 23:25:00|8.8|7|8.9|7.1|8.9|7.1|8.8|7|0
1666135800000|2022-10-18 23:30:00|8.89|7.09|8.81|7.01|8.91|7.11|8.8|7|0
1666136100000|2022-10-18 23:35:00|8.82|7.02|8.99|7.19|8.99|7.19|8.82|7.02|0
1666136400000|2022-10-18 23:40:00|8.98|7.18|9.01|7.21|9.06|7.26|8.98|7.18|0
1666136700000|2022-10-18 23:45:00|9.02|7.22|8.98|7.18|9.06|7.26|8.97|7.17|0
1666137000000|2022-10-18 23:50:00|8.97|7.17|9.01|7.21|9.01|7.21|8.94|7.14|0
1666137300000|2022-10-18 23:55:00|9.02|7.22|9.02|7.22|9.06|7.26|8.99|7.19|0
1666137600000|2022-10-19 00:00:00|9.06|7.26|8.96|7.16|9.09|7.29|8.87|7.07|0
1666137900000|2022-10-19 00:05:00|8.95|7.15|8.94|7.14|8.95|7.15|8.86|7.06|0
1666138200000|2022-10-19 00:10:00|8.93|7.13|9.07|7.27|9.11|7.31|8.93|7.13|0
1666138500000|2022-10-19 00:15:00|9.09|7.29|9.07|7.27|9.2|7.4|9.07|7.27|0
1666138800000|2022-10-19 00:20:00|9.06|7.26|9.07|7.27|9.16|7.36|9.05|7.25|0
1666139100000|2022-10-19 00:25:00|9.08|7.28|9.21|7.41|9.51|7.71|8.99|7.19|0
1666139400000|2022-10-19 00:30:00|9.2|7.4|9.27|7.47|9.3|7.5|9.17|7.37|0
1666139700000|2022-10-19 00:35:00|9.25|7.45|9.18|7.38|9.26|7.46|9.12|7.32|0
1666140000000|2022-10-19 00:40:00|9.17|7.37|9.12|7.32|9.2|7.4|9.1|7.3|0
1666140300000|2022-10-19 00:45:00|9.13|7.33|9.18|7.38|9.18|7.38|9.07|7.27|0
1666140600000|2022-10-19 00:50:00|9.16|7.36|9.14|7.34|9.18|7.38|9.11|7.31|0
1666140900000|2022-10-19 00:55:00|9.15|7.35|9.12|7.32|9.15|7.35|9.06|7.26|0
1666141200000|2022-10-19 01:00:00|9.13|7.33|9.17|7.37|9.2|7.4|9.1|7.3|0
1666141500000|2022-10-19 01:05:00|9.18|7.38|9.19|7.39|9.22|7.42|9.16|7.36|0
1666141800000|2022-10-19 01:10:00|9.17|7.37|9.16|7.36|9.21|7.41|9.15|7.35|0
1666142100000|2022-10-19 01:15:00|9.15|7.35|9.13|7.33|9.19|7.39|9.12|7.32|0
1666142400000|2022-10-19 01:20:00|9.14|7.34|9.15|7.35|9.2|7.4|9.12|7.32|0
1666142700000|2022-10-19 01:25:00|9.16|7.36|9.19|7.39|9.23|7.43|9.16|7.36|0
1666143000000|2022-10-19 01:30:00|9.2|7.4|9.09|7.29|9.21|7.41|9.09|7.29|0
1666143300000|2022-10-19 01:35:00|9.08|7.28|8.9|7.1|9.1|7.3|8.89|7.09|0
1666143600000|2022-10-19 01:40:00|8.92|7.12|8.99|7.19|9.03|7.23|8.92|7.12|0
1666143900000|2022-10-19 01:45:00|8.98|7.18|9.01|7.21|9.06|7.26|8.98|7.18|0
1666144200000|2022-10-19 01:50:00|9|7.2|9|7.2|9.05|7.25|8.97|7.17|0
1666144500000|2022-10-19 01:55:00|9.01|7.21|8.99|7.19|9.01|7.21|8.94|7.14|0
1666144800000|2022-10-19 02:00:00|9|7.2|9.04|7.24|9.05|7.25|8.99|7.19|0
1666145100000|2022-10-19 02:05:00|9.05|7.25|9.1|7.3|9.13|7.33|9.03|7.23|0
1666145400000|2022-10-19 02:10:00|9.12|7.32|9.08|7.28|9.13|7.33|9.06|7.26|0
1666145700000|2022-10-19 02:15:00|9.09|7.29|9.08|7.28|9.13|7.33|9.05|7.25|0
1666146000000|2022-10-19 02:20:00|9.09|7.29|9.11|7.31|9.11|7.31|9.09|7.29|0
1666146300000|2022-10-19 02:25:00|9.1|7.3|9.06|7.26|9.11|7.31|9.04|7.24|0
1666146600000|2022-10-19 02:30:00|9.07|7.27|9.21|7.41|9.21|7.41|9.05|7.25|0
1666146900000|2022-10-19 02:35:00|9.2|7.4|9.24|7.44|9.26|7.46|9.2|7.4|0
1666147200000|2022-10-19 02:40:00|9.23|7.43|9.25|7.45|9.29|7.49|9.22|7.42|0
1666147500000|2022-10-19 02:45:00|9.26|7.46|9.21|7.41|9.31|7.51|9.21|7.41|0
1666147800000|2022-10-19 02:50:00|9.2|7.4|9.19|7.39|9.21|7.41|9.18|7.38|0
1666148100000|2022-10-19 02:55:00|9.18|7.38|9.17|7.37|9.19|7.39|9.17|7.37|0
1666148400000|2022-10-19 03:00:00|9.18|7.38|9.19|7.39|9.2|7.4|9.13|7.33|0
1666148700000|2022-10-19 03:05:00|9.2|7.4|9.26|7.46|9.27|7.47|9.19|7.39|0
1666149000000|2022-10-19 03:10:00|9.25|7.45|9.33|7.53|9.33|7.53|9.25|7.45|0
1666149300000|2022-10-19 03:15:00|9.32|7.52|9.21|7.41|9.32|7.52|9.21|7.41|0
1666149600000|2022-10-19 03:20:00|9.22|7.42|9.2|7.4|9.22|7.42|9.15|7.35|0
1666149900000|2022-10-19 03:25:00|9.21|7.41|9.23|7.43|9.26|7.46|9.2|7.4|0
1666150200000|2022-10-19 03:30:00|9.22|7.42|9.19|7.39|9.23|7.43|9.17|7.37|0
1666150500000|2022-10-19 03:35:00|9.18|7.38|9.2|7.4|9.2|7.4|9.13|7.33|0
1666150800000|2022-10-19 03:40:00|9.19|7.39|9.18|7.38|9.2|7.4|9.15|7.35|0
1666151100000|2022-10-19 03:45:00|9.19|7.39|9.17|7.37|9.24|7.44|9.16|7.36|0
1666151400000|2022-10-19 03:50:00|9.16|7.36|9.18|7.38|9.21|7.41|9.14|7.34|0
1666151700000|2022-10-19 03:55:00|9.17|7.37|9.21|7.41|9.23|7.43|9.17|7.37|0
1666152000000|2022-10-19 04:00:00|9.2|7.4|9.2|7.4|9.23|7.43|9.17|7.37|0
1666152300000|2022-10-19 04:05:00|9.21|7.41|9.25|7.45|9.28|7.48|9.21|7.41|0
1666152600000|2022-10-19 04:10:00|9.26|7.46|9.2|7.4|9.26|7.46|9.2|7.4|0
1666152900000|2022-10-19 04:15:00|9.21|7.41|9.22|7.42|9.22|7.42|9.19|7.39|0
1666153200000|2022-10-19 04:20:00|9.23|7.43|9.26|7.46|9.26|7.46|9.19|7.39|0
1666153500000|2022-10-19 04:25:00|9.27|7.47|9.29|7.49|9.32|7.52|9.27|7.47|0
1666153800000|2022-10-19 04:30:00|9.3|7.5|9.3|7.5|9.32|7.52|9.28|7.48|0
1666154100000|2022-10-19 04:35:00|9.31|7.51|9.3|7.5|9.31|7.51|9.27|7.47|0
1666154400000|2022-10-19 04:40:00|9.31|7.51|9.29|7.49|9.31|7.51|9.27|7.47|0
1666154700000|2022-10-19 04:45:00|9.28|7.48|9.26|7.46|9.28|7.48|9.24|7.44|0
1666155000000|2022-10-19 04:50:00|9.25|7.45|9.29|7.49|9.3|7.5|9.25|7.45|0
1666155300000|2022-10-19 04:55:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1666155600000|2022-10-19 05:00:00|9.27|7.47|9.26|7.46|9.32|7.52|9.25|7.45|0
1666155900000|2022-10-19 05:05:00|9.27|7.47|9.24|7.44|9.28|7.48|9.23|7.43|0
1666156200000|2022-10-19 05:10:00|9.23|7.43|9.26|7.46|9.27|7.47|9.21|7.41|0
1666156500000|2022-10-19 05:15:00|9.25|7.45|9.31|7.51|9.31|7.51|9.24|7.44|0
1666156800000|2022-10-19 05:20:00|9.32|7.52|9.37|7.57|9.37|7.57|9.3|7.5|0
1666157100000|2022-10-19 05:25:00|9.36|7.56|9.39|7.59|9.42|7.62|9.36|7.56|0
1666157400000|2022-10-19 05:30:00|9.38|7.58|9.5|7.7|9.5|7.7|9.38|7.58|0
1666157700000|2022-10-19 05:35:00|9.49|7.69|9.47|7.67|9.54|7.74|9.44|7.64|0
1666158000000|2022-10-19 05:40:00|9.48|7.68|9.42|7.62|9.5|7.7|9.42|7.62|0
1666158300000|2022-10-19 05:45:00|9.41|7.61|9.39|7.59|9.42|7.62|9.38|7.58|0
1666158600000|2022-10-19 05:50:00|9.38|7.58|9.36|7.56|9.42|7.62|9.32|7.52|0
1666158900000|2022-10-19 05:55:00|9.35|7.55|9.44|7.64|9.44|7.64|9.32|7.52|0
1666159200000|2022-10-19 06:00:00|9.46|7.66|9.69|7.89|9.69|7.89|9.46|7.66|0
1666159500000|2022-10-19 06:05:00|9.67|7.87|9.48|7.68|9.71|7.91|9.48|7.68|0
1666159800000|2022-10-19 06:10:00|9.51|7.71|9.52|7.72|9.53|7.73|9.44|7.64|0
1666160100000|2022-10-19 06:15:00|9.51|7.71|9.54|7.74|9.62|7.82|9.49|7.69|0
1666160400000|2022-10-19 06:20:00|9.55|7.75|9.7|7.9|9.71|7.91|9.52|7.72|0
1666160700000|2022-10-19 06:25:00|9.71|7.91|9.69|7.89|9.77|7.97|9.69|7.89|0
1666161000000|2022-10-19 06:30:00|9.7|7.9|9.78|7.98|9.81|8.01|9.64|7.84|0
1666161300000|2022-10-19 06:35:00|9.77|7.97|9.74|7.94|9.77|7.97|9.68|7.88|0
1666161600000|2022-10-19 06:40:00|9.75|7.95|10.32|8.52|10.37|8.57|9.71|7.91|0
1666161900000|2022-10-19 06:45:00|10.33|8.53|10.19|8.39|10.33|8.53|10.14|8.34|0
1666162200000|2022-10-19 06:50:00|10.18|8.38|10.19|8.39|10.25|8.45|10.14|8.34|0
1666162500000|2022-10-19 06:55:00|10.2|8.4|10.36|8.56|10.43|8.63|10.18|8.38|0
1666162800000|2022-10-19 07:00:00|10.32|8.52|10.45|8.65|10.47|8.67|10.23|8.43|0
1666163100000|2022-10-19 07:05:00|10.25|8.85|10.22|8.82|10.31|8.91|10.15|8.75|0
1666163400000|2022-10-19 07:10:00|10.21|8.81|10.18|8.78|10.23|8.83|10.01|8.61|0
1666163700000|2022-10-19 07:15:00|10.17|8.77|10.02|8.62|10.19|8.79|10.01|8.61|0
1666164000000|2022-10-19 07:20:00|10.03|8.63|10.06|8.66|10.07|8.67|9.98|8.58|0
1666164300000|2022-10-19 07:25:00|10.05|8.65|10.26|8.86|10.3|8.9|10.03|8.63|0
1666164600000|2022-10-19 07:30:00|10.27|8.87|10.44|9.04|10.45|9.05|10.22|8.82|0
1666164900000|2022-10-19 07:35:00|10.42|9.02|10.35|8.95|10.52|9.12|10.3|8.9|0
1666165200000|2022-10-19 07:40:00|10.34|8.94|10.23|8.83|10.35|8.95|10.17|8.77|0
1666165500000|2022-10-19 07:45:00|10.24|8.84|10.21|8.81|10.28|8.88|10.12|8.72|0
1666165800000|2022-10-19 07:50:00|10.18|8.78|10.01|8.61|10.19|8.79|9.95|8.55|0
1666166100000|2022-10-19 07:55:00|10|8.6|10|8.6|10.07|8.67|9.95|8.55|0
1666166400000|2022-10-19 08:00:00|10.02|8.62|10.13|8.73|10.14|8.74|10.02|8.62|0
1666166700000|2022-10-19 08:05:00|10.15|8.75|10.21|8.81|10.25|8.85|10.11|8.71|0
1666167000000|2022-10-19 08:10:00|10.23|8.83|10.35|8.95|10.36|8.96|10.22|8.82|0
1666167300000|2022-10-19 08:15:00|10.39|8.99|10.5|9.1|10.51|9.11|10.37|8.97|0
1666167600000|2022-10-19 08:20:00|10.54|9.14|10.62|9.22|10.69|9.29|10.52|9.12|0
1666167900000|2022-10-19 08:25:00|10.63|9.23|10.3|8.9|10.72|9.32|10.12|8.72|0
1666168200000|2022-10-19 08:30:00|10.31|8.91|10.15|8.75|10.31|8.91|10.13|8.73|0
1666168500000|2022-10-19 08:35:00|10.14|8.74|10.28|8.88|10.31|8.91|10.14|8.74|0
1666168800000|2022-10-19 08:40:00|10.3|8.9|10.12|8.72|10.3|8.9|10.09|8.69|0
1666169100000|2022-10-19 08:45:00|10.13|8.73|10.21|8.81|10.23|8.83|10.11|8.71|0
1666169400000|2022-10-19 08:50:00|10.22|8.82|10.07|8.67|10.25|8.85|10.04|8.64|0
1666169700000|2022-10-19 08:55:00|10.09|8.69|10.07|8.67|10.17|8.77|10.04|8.64|0
1666170000000|2022-10-19 09:00:00|10.11|8.71|10.14|8.74|10.25|8.85|10.02|8.62|0
1666170300000|2022-10-19 09:05:00|10.13|8.73|9.9|8.5|10.14|8.74|9.9|8.5|0
1666170600000|2022-10-19 09:10:00|9.89|8.49|9.93|8.53|10|8.6|9.89|8.49|0
1666170900000|2022-10-19 09:15:00|9.94|8.54|10|8.6|10|8.6|9.91|8.51|0
1666171200000|2022-10-19 09:20:00|9.99|8.59|10.04|8.64|10.06|8.66|9.96|8.56|0
1666171500000|2022-10-19 09:25:00|10.05|8.65|9.95|8.55|10.11|8.71|9.94|8.54|0
1666171800000|2022-10-19 09:30:00|9.94|8.54|9.91|8.51|10.05|8.65|9.77|8.37|0
1666172100000|2022-10-19 09:35:00|9.92|8.52|10.01|8.61|10.03|8.63|9.9|8.5|0
1666172400000|2022-10-19 09:40:00|10.02|8.62|9.9|8.5|10.02|8.62|9.87|8.47|0
1666172700000|2022-10-19 09:45:00|9.91|8.51|9.88|8.48|9.96|8.56|9.87|8.47|0
1666173000000|2022-10-19 09:50:00|9.87|8.47|9.77|8.37|9.9|8.5|9.75|8.35|0
1666173300000|2022-10-19 09:55:00|9.76|8.36|9.62|8.22|9.76|8.36|9.62|8.22|0
1666173600000|2022-10-19 10:00:00|9.6|8.2|9.69|8.29|9.75|8.35|9.6|8.2|0
1666173900000|2022-10-19 10:05:00|9.7|8.3|9.7|8.3|9.73|8.33|9.66|8.26|0
1666174200000|2022-10-19 10:10:00|9.71|8.31|9.83|8.43|9.86|8.46|9.67|8.27|0
1666174500000|2022-10-19 10:15:00|9.82|8.42|9.75|8.35|9.84|8.44|9.74|8.34|0
1666174800000|2022-10-19 10:20:00|9.76|8.36|9.86|8.46|9.92|8.52|9.76|8.36|0
1666175100000|2022-10-19 10:25:00|9.87|8.47|10.04|8.64|10.04|8.64|9.84|8.44|0
1666175400000|2022-10-19 10:30:00|10.02|8.62|10|8.6|10.07|8.67|9.96|8.56|0
1666175700000|2022-10-19 10:35:00|9.99|8.59|10.13|8.73|10.14|8.74|9.94|8.54|0
1666176000000|2022-10-19 10:40:00|10.14|8.74|10.41|9.01|10.41|9.01|10.14|8.74|0
1666176300000|2022-10-19 10:45:00|10.4|9|10.31|8.91|10.4|9|10.25|8.85|0
1666176600000|2022-10-19 10:50:00|10.28|8.88|10.26|8.86|10.3|8.9|10.21|8.81|0
1666176900000|2022-10-19 10:55:00|10.25|8.85|10.2|8.8|10.32|8.92|10.2|8.8|0
1666177200000|2022-10-19 11:00:00|10.13|8.73|10.08|8.68|10.2|8.8|10.05|8.65|0
1666177500000|2022-10-19 11:05:00|10.06|8.66|10.17|8.77|10.19|8.79|10.05|8.65|0
1666177800000|2022-10-19 11:10:00|10.18|8.78|10.57|9.17|10.61|9.21|10.17|8.77|0
1666178100000|2022-10-19 11:15:00|10.56|9.16|10.75|9.35|10.77|9.37|10.46|9.06|0
1666178400000|2022-10-19 11:20:00|10.74|9.34|10.66|9.26|10.74|9.34|10.57|9.17|0
1666178700000|2022-10-19 11:25:00|10.65|9.25|10.9|9.5|10.93|9.53|10.65|9.25|0
1666179000000|2022-10-19 11:30:00|10.91|9.51|10.93|9.53|11.01|9.61|10.86|9.46|0
1666179300000|2022-10-19 11:35:00|10.91|9.51|10.78|9.38|10.91|9.51|10.69|9.29|0
1666179600000|2022-10-19 11:40:00|10.77|9.37|10.88|9.48|10.95|9.55|10.74|9.34|0
1666179900000|2022-10-19 11:45:00|10.89|9.49|10.36|8.96|10.94|9.54|10.06|8.66|0
1666180200000|2022-10-19 11:50:00|10.32|8.92|10.45|9.05|10.46|9.06|10.31|8.91|0
1666180500000|2022-10-19 11:55:00|10.44|9.04|10.27|8.87|10.46|9.06|10.26|8.86|0
1666180800000|2022-10-19 12:00:00|10.28|8.88|10.56|9.16|10.56|9.16|10.27|8.87|0
1666181100000|2022-10-19 12:05:00|10.55|9.15|10.71|9.31|10.85|9.45|10.51|9.11|0
1666181400000|2022-10-19 12:10:00|10.69|9.29|10.52|9.12|10.7|9.3|10.51|9.11|0
1666181700000|2022-10-19 12:15:00|10.53|9.13|10.5|9.1|10.59|9.19|10.46|9.06|0
1666182000000|2022-10-19 12:20:00|10.54|9.14|10.52|9.12|10.6|9.2|10.51|9.11|0
1666182300000|2022-10-19 12:25:00|10.53|9.13|10.58|9.18|10.73|9.33|10.5|9.1|0
1666182600000|2022-10-19 12:30:00|10.59|9.19|10.78|9.38|10.96|9.56|10.59|9.19|0
1666182900000|2022-10-19 12:35:00|10.79|9.39|10.68|9.28|10.83|9.43|10.57|9.17|0
1666183200000|2022-10-19 12:40:00|10.66|9.26|10.78|9.38|10.79|9.39|10.5|9.1|0
1666183500000|2022-10-19 12:45:00|10.79|9.39|10.47|9.07|10.79|9.39|10.44|9.04|0
1666183800000|2022-10-19 12:50:00|10.46|9.06|10.46|9.06|10.47|9.07|10.27|8.87|0
1666184100000|2022-10-19 12:55:00|10.45|9.05|10.39|8.99|10.46|9.06|10.32|8.92|0
1666184400000|2022-10-19 13:00:00|10.38|8.98|10.4|9|10.45|9.05|10.31|8.91|0
1666184700000|2022-10-19 13:05:00|10.41|9.01|10.53|9.13|10.6|9.2|10.31|8.91|0
1666185000000|2022-10-19 13:10:00|10.56|9.16|10.34|8.94|10.6|9.2|10.34|8.94|0
1666185300000|2022-10-19 13:15:00|10.35|8.95|10.31|8.91|10.45|9.05|10.29|8.89|0
1666185600000|2022-10-19 13:20:00|10.34|8.94|10.37|8.97|10.46|9.06|10.32|8.92|0
1666185900000|2022-10-19 13:25:00|10.38|8.98|10.3|8.9|10.43|9.03|10.3|8.9|0
1666186200000|2022-10-19 13:30:00|10.31|8.91|10.05|8.65|10.4|9|9.92|8.52|0
1666186500000|2022-10-19 13:35:00|10|8.6|10.18|8.78|10.23|8.83|9.93|8.53|0
1666186800000|2022-10-19 13:40:00|10.2|8.8|10.4|9|10.72|9.32|10.11|8.71|0
1666187100000|2022-10-19 13:45:00|10.42|9.02|10.77|9.37|10.86|9.46|10.35|8.95|0
1666187400000|2022-10-19 13:50:00|10.79|9.39|10.52|9.12|10.81|9.41|10.45|9.05|0
1666187700000|2022-10-19 13:55:00|10.51|9.11|10.71|9.31|10.77|9.37|10.41|9.01|0
1666188000000|2022-10-19 14:00:00|10.73|9.33|10.54|9.14|10.85|9.45|10.54|9.14|0
1666188300000|2022-10-19 14:05:00|10.55|9.15|10.42|9.02|10.55|9.15|10.31|8.91|0
1666188600000|2022-10-19 14:10:00|10.38|8.98|10.07|8.67|10.61|9.21|10.03|8.63|0
1666188900000|2022-10-19 14:15:00|10.04|8.64|9.95|8.55|10.06|8.66|9.81|8.41|0
1666189200000|2022-10-19 14:20:00|9.97|8.57|9.78|8.38|10.17|8.77|9.59|8.19|0
1666189500000|2022-10-19 14:25:00|9.76|8.36|9.74|8.34|9.87|8.47|9.66|8.26|0
1666189800000|2022-10-19 14:30:00|9.72|8.32|9.92|8.52|9.93|8.53|9.64|8.24|0
1666190100000|2022-10-19 14:35:00|9.94|8.54|9.86|8.46|10|8.6|9.84|8.44|0
1666190400000|2022-10-19 14:40:00|9.85|8.45|10.05|8.65|10.17|8.77|9.83|8.43|0
1666190700000|2022-10-19 14:45:00|10.03|8.63|10.15|8.75|10.22|8.82|10|8.6|0
1666191000000|2022-10-19 14:50:00|10.17|8.77|10.32|8.92|10.37|8.97|10.1|8.7|0
1666191300000|2022-10-19 14:55:00|10.34|8.94|10.37|8.97|10.5|9.1|10.34|8.94|0
1666191600000|2022-10-19 15:00:00|10.38|8.98|10.22|8.82|10.46|9.06|9.92|8.52|0
1666191900000|2022-10-19 15:05:00|10.21|8.81|10.03|8.63|10.21|8.81|9.98|8.58|0
1666192200000|2022-10-19 15:10:00|10.06|8.66|9.91|8.51|10.07|8.67|9.8|8.4|0
1666192500000|2022-10-19 15:15:00|9.89|8.49|9.83|8.43|9.94|8.54|9.76|8.36|0
1666192800000|2022-10-19 15:20:00|9.82|8.42|10|8.6|10.02|8.62|9.77|8.37|0
1666193100000|2022-10-19 15:25:00|10.02|8.62|10.02|8.62|10.21|8.81|9.99|8.59|0
1666193400000|2022-10-19 15:30:00|10.03|8.63|10.09|8.69|10.16|8.76|9.93|8.53|0
1666193700000|2022-10-19 15:35:00|10.1|8.7|9.96|8.56|10.3|8.9|9.96|8.56|0
1666194000000|2022-10-19 15:40:00|9.95|8.55|10.1|8.7|10.13|8.73|9.91|8.51|0
1666194300000|2022-10-19 15:45:00|10.09|8.69|9.91|8.51|10.09|8.69|9.89|8.49|0
1666194600000|2022-10-19 15:50:00|9.92|8.52|9.78|8.38|9.98|8.58|9.73|8.33|0
1666194900000|2022-10-19 15:55:00|9.79|8.39|9.93|8.53|9.94|8.54|9.75|8.35|0
1666195200000|2022-10-19 16:00:00|9.95|8.55|10.1|8.7|10.15|8.75|9.91|8.51|0
1666195500000|2022-10-19 16:05:00|10.13|8.73|10.28|8.88|10.36|8.96|10.13|8.73|0
1666195800000|2022-10-19 16:10:00|10.29|8.89|10.29|8.89|10.37|8.97|10.2|8.8|0
1666196100000|2022-10-19 16:15:00|10.28|8.88|10.21|8.81|10.36|8.96|10.2|8.8|0
1666196400000|2022-10-19 16:20:00|10.22|8.82|10.3|8.9|10.35|8.95|10.2|8.8|0
1666196700000|2022-10-19 16:25:00|10.31|8.91|10.54|9.14|10.65|9.25|10.3|8.9|0
1666197000000|2022-10-19 16:30:00|10.57|9.17|10.38|8.98|10.59|9.19|10.36|8.96|0
1666197300000|2022-10-19 16:35:00|10.39|8.99|10.46|9.06|10.49|9.09|10.29|8.89|0
1666197600000|2022-10-19 16:40:00|10.47|9.07|10.75|9.35|10.78|9.38|10.44|9.04|0
1666197900000|2022-10-19 16:45:00|10.76|9.36|10.99|9.59|11.04|9.64|10.74|9.34|0
1666198200000|2022-10-19 16:50:00|11.01|9.61|10.87|9.47|11.01|9.61|10.81|9.41|0
1666198500000|2022-10-19 16:55:00|10.88|9.48|10.89|9.49|11|9.6|10.85|9.45|0
1666198800000|2022-10-19 17:00:00|10.9|9.5|11.13|9.73|11.43|10.03|10.74|9.34|0
1666199100000|2022-10-19 17:05:00|11.11|9.71|11.13|9.73|11.33|9.93|10.98|9.58|0
1666199400000|2022-10-19 17:10:00|11.12|9.72|11.1|9.7|11.2|9.8|11.04|9.64|0
1666199700000|2022-10-19 17:15:00|11.09|9.69|11.1|9.7|11.19|9.79|11.02|9.62|0
1666200000000|2022-10-19 17:20:00|11.11|9.71|10.96|9.56|11.11|9.71|10.92|9.52|0
1666200300000|2022-10-19 17:25:00|10.97|9.57|10.94|9.54|10.98|9.58|10.74|9.34|0
1666200600000|2022-10-19 17:30:00|10.95|9.55|10.93|9.53|11.01|9.61|10.82|9.42|0
1666200900000|2022-10-19 17:35:00|10.94|9.54|11.06|9.66|11.08|9.68|10.86|9.46|0
1666201200000|2022-10-19 17:40:00|11.05|9.65|10.88|9.48|11.12|9.72|10.87|9.47|0
1666201500000|2022-10-19 17:45:00|10.89|9.49|11.05|9.65|11.09|9.69|10.83|9.43|0
1666201800000|2022-10-19 17:50:00|11.04|9.64|10.89|9.49|11.13|9.73|10.88|9.48|0
1666202100000|2022-10-19 17:55:00|10.88|9.48|10.8|9.4|11.01|9.61|10.79|9.39|0
1666202400000|2022-10-19 18:00:00|10.81|9.41|10.6|9.2|10.91|9.51|10.55|9.15|0
1666202700000|2022-10-19 18:05:00|10.59|9.19|10.49|9.09|10.66|9.26|10.39|8.99|0
1666203000000|2022-10-19 18:10:00|10.5|9.1|10.69|9.29|11.08|9.68|10.49|9.09|0
1666203300000|2022-10-19 18:15:00|10.68|9.28|10.73|9.33|10.75|9.35|10.55|9.15|0
1666203600000|2022-10-19 18:20:00|10.72|9.32|10.76|9.36|10.83|9.43|10.72|9.32|0
1666203900000|2022-10-19 18:25:00|10.75|9.35|10.65|9.25|10.81|9.41|10.64|9.24|0
1666204200000|2022-10-19 18:30:00|10.67|9.27|10.66|9.26|10.78|9.38|10.6|9.2|0
1666204500000|2022-10-19 18:35:00|10.65|9.25|10.78|9.38|10.8|9.4|10.62|9.22|0
1666204800000|2022-10-19 18:40:00|10.79|9.39|10.9|9.5|10.91|9.51|10.71|9.31|0
1666205100000|2022-10-19 18:45:00|10.88|9.48|10.94|9.54|11|9.6|10.83|9.43|0
1666205400000|2022-10-19 18:50:00|10.95|9.55|10.98|9.58|11.01|9.61|10.92|9.52|0
1666205700000|2022-10-19 18:55:00|10.99|9.59|10.87|9.47|11.03|9.63|10.84|9.44|0
1666206000000|2022-10-19 19:00:00|10.88|9.48|10.86|9.46|10.93|9.53|10.66|9.26|0
1666206300000|2022-10-19 19:05:00|10.85|9.45|10.71|9.31|10.96|9.56|10.7|9.3|0
1666206600000|2022-10-19 19:10:00|10.67|9.27|10.64|9.24|10.71|9.31|10.56|9.16|0
1666206900000|2022-10-19 19:15:00|10.66|9.26|10.4|9|10.69|9.29|10.32|8.92|0
1666207200000|2022-10-19 19:20:00|10.39|8.99|10.47|9.07|10.47|9.07|10.35|8.95|0
1666207500000|2022-10-19 19:25:00|10.48|9.08|10.55|9.15|10.65|9.25|10.39|8.99|0
1666207800000|2022-10-19 19:30:00|10.56|9.16|10.51|9.11|10.65|9.25|10.51|9.11|0
1666208100000|2022-10-19 19:35:00|10.53|9.13|10.6|9.2|10.6|9.2|10.44|9.04|0
1666208400000|2022-10-19 19:40:00|10.59|9.19|10.5|9.1|10.6|9.2|10.42|9.02|0
1666208700000|2022-10-19 19:45:00|10.52|9.12|10.56|9.16|10.69|9.29|10.44|9.04|0
1666209000000|2022-10-19 19:50:00|10.47|9.07|10.38|8.98|10.64|9.24|10.37|8.97|0
1666209300000|2022-10-19 19:55:00|10.41|9.01|10.23|8.83|10.44|9.04|10.21|8.81|0
1666209600000|2022-10-19 20:00:00|10.22|8.82|10.19|8.79|10.33|8.93|10.05|8.65|0
1666209900000|2022-10-19 20:05:00|10.21|8.81|10.56|9.16|10.73|9.33|10.04|8.64|0
1666210200000|2022-10-19 20:10:00|10.6|9.2|10.47|9.07|10.6|9.2|10.42|9.02|0
1666210500000|2022-10-19 20:15:00|10.69|8.89|10.71|8.91|10.84|9.04|10.69|8.89|0
1666210800000|2022-10-19 20:20:00|10.7|8.9|10.79|8.99|10.8|9|10.7|8.9|0
1666211100000|2022-10-19 20:25:00|10.78|8.98|10.68|8.88|10.81|9.01|10.68|8.88|0
1666211400000|2022-10-19 20:30:00|10.69|8.89|10.54|8.74|10.69|8.89|10.45|8.65|0
1666211700000|2022-10-19 20:35:00|10.53|8.73|10.54|8.74|10.57|8.77|10.46|8.66|0
1666212000000|2022-10-19 20:40:00|10.55|8.75|10.63|8.83|10.64|8.84|10.54|8.74|0
1666212300000|2022-10-19 20:45:00|10.62|8.82|10.55|8.75|10.63|8.83|10.52|8.72|0
1666212600000|2022-10-19 20:50:00|10.54|8.74|10.63|8.83|10.64|8.84|10.53|8.73|0
1666212900000|2022-10-19 20:55:00|10.6|8.8|10.57|8.77|10.6|8.8|10.54|8.74|0
1666213200000|2022-10-19 21:00:00|10.58|8.78|10.6|8.8|10.6|8.8|10.57|8.77|0
1666213500000|2022-10-19 21:05:00|10.58|8.78|10.59|8.79|10.61|8.81|10.58|8.78|0
1666213800000|2022-10-19 21:10:00|10.6|8.8|10.61|8.81|10.62|8.82|10.6|8.8|0
1666214100000|2022-10-19 21:15:00|10.6|8.8|10.63|8.83|10.65|8.85|10.6|8.8|0
1666214400000|2022-10-19 21:20:00|10.65|8.85|10.65|8.85|10.65|8.85|10.64|8.84|0
1666214700000|2022-10-19 21:25:00|10.66|8.86|10.65|8.85|10.67|8.87|10.64|8.84|0
1666215000000|2022-10-19 21:30:00|10.66|8.86|10.6|8.8|10.67|8.87|10.6|8.8|0
1666215300000|2022-10-19 21:35:00|10.61|8.81|10.62|8.82|10.63|8.83|10.58|8.78|0
1666215600000|2022-10-19 21:40:00|10.61|8.81|10.6|8.8|10.61|8.81|10.58|8.78|0
1666215900000|2022-10-19 21:45:00|10.59|8.79|10.61|8.81|10.61|8.81|10.58|8.78|0
1666216200000|2022-10-19 21:50:00|10.63|8.83|10.64|8.84|10.65|8.85|10.63|8.83|0
1666216500000|2022-10-19 21:55:00|10.65|8.85|10.64|8.84|10.65|8.85|10.63|8.83|0
1666216800000|2022-10-19 22:00:00|10.67|8.87|10.71|8.91|10.81|9.01|10.63|8.83|0
1666217100000|2022-10-19 22:05:00|10.7|8.9|10.74|8.94|10.82|9.02|10.67|8.87|0
1666217400000|2022-10-19 22:10:00|10.73|8.93|10.63|8.83|10.73|8.93|10.62|8.82|0
1666217700000|2022-10-19 22:15:00|10.62|8.82|10.57|8.77|10.63|8.83|10.55|8.75|0
1666218000000|2022-10-19 22:20:00|10.56|8.76|10.59|8.79|10.65|8.85|10.56|8.76|0
1666218300000|2022-10-19 22:25:00|10.58|8.78|10.59|8.79|10.66|8.86|10.56|8.76|0
1666218600000|2022-10-19 22:30:00|10.58|8.78|10.62|8.82|10.63|8.83|10.56|8.76|0
1666218900000|2022-10-19 22:35:00|10.63|8.83|10.72|8.92|10.72|8.92|10.6|8.8|0
1666219200000|2022-10-19 22:40:00|10.73|8.93|10.76|8.96|10.78|8.98|10.72|8.92|0
1666219500000|2022-10-19 22:45:00|10.77|8.97|10.86|9.06|10.86|9.06|10.77|8.97|0
1666219800000|2022-10-19 22:50:00|10.87|9.07|10.96|9.16|10.98|9.18|10.85|9.05|0
1666220100000|2022-10-19 22:55:00|10.97|9.17|10.97|9.17|11.04|9.24|10.96|9.16|0
1666220400000|2022-10-19 23:00:00|10.96|9.16|11.06|9.26|11.07|9.27|10.94|9.14|0
1666220700000|2022-10-19 23:05:00|11.07|9.27|11.01|9.21|11.09|9.29|11|9.2|0
1666221000000|2022-10-19 23:10:00|11.02|9.22|11.02|9.22|11.04|9.24|10.97|9.17|0
1666221300000|2022-10-19 23:15:00|11.01|9.21|11.11|9.31|11.15|9.35|11.01|9.21|0
1666221600000|2022-10-19 23:20:00|11.12|9.32|11.04|9.24|11.14|9.34|11.04|9.24|0
1666221900000|2022-10-19 23:25:00|11.05|9.25|11.11|9.31|11.14|9.34|11.03|9.23|0
1666222200000|2022-10-19 23:30:00|11.13|9.33|11.14|9.34|11.17|9.37|11.12|9.32|0
1666222500000|2022-10-19 23:35:00|11.15|9.35|11.14|9.34|11.17|9.37|11.11|9.31|0
1666222800000|2022-10-19 23:40:00|11.13|9.33|11.11|9.31|11.15|9.35|11.09|9.29|0
1666223100000|2022-10-19 23:45:00|11.12|9.32|11.14|9.34|11.15|9.35|11.1|9.3|0
1666223400000|2022-10-19 23:50:00|11.15|9.35|11.05|9.25|11.15|9.35|11.03|9.23|0
1666223700000|2022-10-19 23:55:00|11.04|9.24|11.01|9.21|11.04|9.24|10.98|9.18|0
1666224000000|2022-10-20 00:00:00|10.98|9.18|11.06|9.26|11.06|9.26|10.94|9.14|0
1666224300000|2022-10-20 00:05:00|11.08|9.28|10.99|9.19|11.12|9.32|10.98|9.18|0
1666224600000|2022-10-20 00:10:00|10.97|9.17|10.79|8.99|11.02|9.22|10.77|8.97|0
1666224900000|2022-10-20 00:15:00|10.8|9|10.87|9.07|10.89|9.09|10.79|8.99|0
1666225200000|2022-10-20 00:20:00|10.84|9.04|10.89|9.09|10.92|9.12|10.83|9.03|0
1666225500000|2022-10-20 00:25:00|10.91|9.11|10.81|9.01|10.95|9.15|10.81|9.01|0
1666225800000|2022-10-20 00:30:00|10.8|9|10.89|9.09|10.91|9.11|10.65|8.85|0
1666226100000|2022-10-20 00:35:00|10.88|9.08|10.9|9.1|10.91|9.11|10.86|9.06|0
1666226400000|2022-10-20 00:40:00|10.91|9.11|11.2|9.4|11.3|9.5|10.88|9.08|0
1666226700000|2022-10-20 00:45:00|11.19|9.39|11.18|9.38|11.24|9.44|11.12|9.32|0
1666227000000|2022-10-20 00:50:00|11.17|9.37|11.1|9.3|11.17|9.37|11.03|9.23|0
1666227300000|2022-10-20 00:55:00|11.11|9.31|11.09|9.29|11.2|9.4|11.07|9.27|0
1666227600000|2022-10-20 01:00:00|11.13|9.33|11.13|9.33|11.24|9.44|11.12|9.32|0
1666227900000|2022-10-20 01:05:00|11.12|9.32|11.16|9.36|11.23|9.43|11.1|9.3|0
1666228200000|2022-10-20 01:10:00|11.18|9.38|11.35|9.55|11.45|9.65|11.17|9.37|0
1666228500000|2022-10-20 01:15:00|11.39|9.59|11.27|9.47|11.45|9.65|11.25|9.45|0
1666228800000|2022-10-20 01:20:00|11.28|9.48|11.36|9.56|11.42|9.62|11.27|9.47|0
1666229100000|2022-10-20 01:25:00|11.37|9.57|11.34|9.54|11.48|9.68|11.31|9.51|0
1666229400000|2022-10-20 01:30:00|11.36|9.56|11.46|9.66|11.58|9.78|11.35|9.55|0
1666229700000|2022-10-20 01:35:00|11.45|9.65|11.39|9.59|11.48|9.68|11.34|9.54|0
1666230000000|2022-10-20 01:40:00|11.38|9.58|11.31|9.51|11.4|9.6|11.27|9.47|0
1666230300000|2022-10-20 01:45:00|11.32|9.52|11.25|9.45|11.32|9.52|11.24|9.44|0
1666230600000|2022-10-20 01:50:00|11.23|9.43|11.28|9.48|11.31|9.51|11.2|9.4|0
1666230900000|2022-10-20 01:55:00|11.25|9.45|11.33|9.53|11.36|9.56|11.24|9.44|0
1666231200000|2022-10-20 02:00:00|11.28|9.48|11.36|9.56|11.42|9.62|11.26|9.46|0
1666231500000|2022-10-20 02:05:00|11.35|9.55|11.29|9.49|11.38|9.58|11.28|9.48|0
1666231800000|2022-10-20 02:10:00|11.28|9.48|11.35|9.55|11.36|9.56|11.25|9.45|0
1666232100000|2022-10-20 02:15:00|11.36|9.56|11.22|9.42|11.38|9.58|11.22|9.42|0
1666232400000|2022-10-20 02:20:00|11.23|9.43|11.26|9.46|11.3|9.5|11.2|9.4|0
1666232700000|2022-10-20 02:25:00|11.27|9.47|11.2|9.4|11.28|9.48|11.19|9.39|0
1666233000000|2022-10-20 02:30:00|11.21|9.41|11.14|9.34|11.25|9.45|11.12|9.32|0
1666233300000|2022-10-20 02:35:00|11.16|9.36|11.2|9.4|11.21|9.41|11.12|9.32|0
1666233600000|2022-10-20 02:40:00|11.21|9.41|11.15|9.35|11.21|9.41|11.04|9.24|0
1666233900000|2022-10-20 02:45:00|11.16|9.36|11.16|9.36|11.23|9.43|11.12|9.32|0
1666234200000|2022-10-20 02:50:00|11.17|9.37|11.14|9.34|11.18|9.38|11.08|9.28|0
1666234500000|2022-10-20 02:55:00|11.15|9.35|11.1|9.3|11.15|9.35|11.07|9.27|0
1666234800000|2022-10-20 03:00:00|11.09|9.29|11.2|9.4|11.2|9.4|11.07|9.27|0
1666235100000|2022-10-20 03:05:00|11.19|9.39|11.28|9.48|11.29|9.49|11.16|9.36|0
1666235400000|2022-10-20 03:10:00|11.29|9.49|11.28|9.48|11.31|9.51|11.22|9.42|0
1666235700000|2022-10-20 03:15:00|11.27|9.47|11.25|9.45|11.28|9.48|11.2|9.4|0
1666236000000|2022-10-20 03:20:00|11.24|9.44|11.21|9.41|11.26|9.46|11.19|9.39|0
1666236300000|2022-10-20 03:25:00|11.2|9.4|11.26|9.46|11.29|9.49|11.2|9.4|0
1666236600000|2022-10-20 03:30:00|11.27|9.47|11.38|9.58|11.38|9.58|11.25|9.45|0
1666236900000|2022-10-20 03:35:00|11.39|9.59|11.47|9.67|11.47|9.67|11.37|9.57|0
1666237200000|2022-10-20 03:40:00|11.46|9.66|11.39|9.59|11.47|9.67|11.38|9.58|0
1666237500000|2022-10-20 03:45:00|11.38|9.58|11.36|9.56|11.44|9.64|11.36|9.56|0
1666237800000|2022-10-20 03:50:00|11.37|9.57|11.32|9.52|11.37|9.57|11.31|9.51|0
1666238100000|2022-10-20 03:55:00|11.33|9.53|11.31|9.51|11.34|9.54|11.25|9.45|0
1666238400000|2022-10-20 04:00:00|11.32|9.52|11.37|9.57|11.38|9.58|11.29|9.49|0
1666238700000|2022-10-20 04:05:00|11.36|9.56|11.35|9.55|11.39|9.59|11.33|9.53|0
1666239000000|2022-10-20 04:10:00|11.36|9.56|11.34|9.54|11.43|9.63|11.34|9.54|0
1666239300000|2022-10-20 04:15:00|11.33|9.53|10.66|8.86|11.34|9.54|10.56|8.76|0
1666239600000|2022-10-20 04:20:00|10.68|8.88|10.65|8.85|10.94|9.14|10.64|8.84|0
1666239900000|2022-10-20 04:25:00|10.62|8.82|10.85|9.05|10.86|9.06|10.61|8.81|0
1666240200000|2022-10-20 04:30:00|10.84|9.04|10.95|9.15|10.98|9.18|10.84|9.04|0
1666240500000|2022-10-20 04:35:00|10.96|9.16|10.98|9.18|10.98|9.18|10.9|9.1|0
1666240800000|2022-10-20 04:40:00|10.99|9.19|11|9.2|11.05|9.25|10.98|9.18|0
1666241100000|2022-10-20 04:45:00|11.01|9.21|10.84|9.04|11.01|9.21|10.84|9.04|0
1666241400000|2022-10-20 04:50:00|10.82|9.02|10.76|8.96|10.89|9.09|10.72|8.92|0
1666241700000|2022-10-20 04:55:00|10.75|8.95|10.78|8.98|10.83|9.03|10.71|8.91|0
1666242000000|2022-10-20 05:00:00|10.74|8.94|10.94|9.14|10.95|9.15|10.68|8.88|0
1666242300000|2022-10-20 05:05:00|10.93|9.13|10.65|8.85|10.95|9.15|10.64|8.84|0
1666242600000|2022-10-20 05:10:00|10.62|8.82|10.13|8.33|10.66|8.86|10.08|8.28|0
1666242900000|2022-10-20 05:15:00|10.16|8.36|10.28|8.48|10.28|8.48|10.14|8.34|0
1666243200000|2022-10-20 05:20:00|10.26|8.46|10.35|8.55|10.39|8.59|10.13|8.33|0
1666243500000|2022-10-20 05:25:00|10.34|8.54|10.38|8.58|10.42|8.62|10.34|8.54|0
1666243800000|2022-10-20 05:30:00|10.35|8.55|10.43|8.63|10.48|8.68|10.34|8.54|0
1666244100000|2022-10-20 05:35:00|10.45|8.65|10.51|8.71|10.52|8.72|10.39|8.59|0
1666244400000|2022-10-20 05:40:00|10.5|8.7|10.44|8.64|10.52|8.72|10.42|8.62|0
1666244700000|2022-10-20 05:45:00|10.45|8.65|10.57|8.77|10.6|8.8|10.45|8.65|0
1666245000000|2022-10-20 05:50:00|10.58|8.78|10.57|8.77|10.66|8.86|10.56|8.76|0
1666245300000|2022-10-20 05:55:00|10.56|8.76|10.59|8.79|10.64|8.84|10.53|8.73|0
1666245600000|2022-10-20 06:00:00|10.58|8.78|10.63|8.83|10.71|8.91|10.55|8.75|0
1666245900000|2022-10-20 06:05:00|10.61|8.81|10.5|8.7|10.61|8.81|10.48|8.68|0
1666246200000|2022-10-20 06:10:00|10.52|8.72|10.55|8.75|10.66|8.86|10.5|8.7|0
1666246500000|2022-10-20 06:15:00|10.56|8.76|10.67|8.87|10.72|8.92|10.56|8.76|0
1666246800000|2022-10-20 06:20:00|10.68|8.88|10.81|9.01|10.85|9.05|10.63|8.83|0
1666247100000|2022-10-20 06:25:00|10.82|9.02|10.77|8.97|10.83|9.03|10.72|8.92|0
1666247400000|2022-10-20 06:30:00|10.78|8.98|10.99|9.19|11.01|9.21|10.78|8.98|0
1666247700000|2022-10-20 06:35:00|10.98|9.18|10.96|9.16|11.03|9.23|10.93|9.13|0
1666248000000|2022-10-20 06:40:00|10.95|9.15|10.84|9.04|10.95|9.15|10.81|9.01|0
1666248300000|2022-10-20 06:45:00|10.85|9.05|10.79|8.99|10.9|9.1|10.79|8.99|0
1666248600000|2022-10-20 06:50:00|10.8|9|10.66|8.86|10.81|9.01|10.48|8.68|0
1666248900000|2022-10-20 06:55:00|10.67|8.87|10.65|8.85|10.67|8.87|10.6|8.8|0
1666249200000|2022-10-20 07:00:00|10.69|8.89|10.87|9.07|10.87|9.07|10.55|8.75|0
1666249500000|2022-10-20 07:05:00|10.66|9.26|10.84|9.44|10.91|9.51|10.61|9.21|0
1666249800000|2022-10-20 07:10:00|10.88|9.48|10.9|9.5|10.97|9.57|10.78|9.38|0
1666250100000|2022-10-20 07:15:00|10.91|9.51|10.77|9.37|10.91|9.51|10.66|9.26|0
1666250400000|2022-10-20 07:20:00|10.68|9.28|10.59|9.19|10.7|9.3|10.58|9.18|0
1666250700000|2022-10-20 07:25:00|10.56|9.16|10.79|9.39|10.82|9.42|10.54|9.14|0
1666251000000|2022-10-20 07:30:00|10.8|9.4|10.74|9.34|10.88|9.48|10.7|9.3|0
1666251300000|2022-10-20 07:35:00|10.75|9.35|11.07|9.67|11.07|9.67|10.7|9.3|0
1666251600000|2022-10-20 07:40:00|11.08|9.68|10.6|9.2|11.1|9.7|10.54|9.14|0
1666251900000|2022-10-20 07:45:00|10.58|9.18|10.67|9.27|10.7|9.3|10.54|9.14|0
1666252200000|2022-10-20 07:50:00|10.72|9.32|10.77|9.37|10.77|9.37|10.51|9.11|0
1666252500000|2022-10-20 07:55:00|10.82|9.42|10.86|9.46|10.93|9.53|10.74|9.34|0
1666252800000|2022-10-20 08:00:00|10.85|9.45|10.74|9.34|10.95|9.55|10.74|9.34|0
1666253100000|2022-10-20 08:05:00|10.73|9.33|10.72|9.32|10.73|9.33|10.58|9.18|0
1666253400000|2022-10-20 08:10:00|10.71|9.31|10.9|9.5|10.93|9.53|10.71|9.31|0
1666253700000|2022-10-20 08:15:00|10.84|9.44|10.72|9.32|10.85|9.45|10.71|9.31|0
1666254000000|2022-10-20 08:20:00|10.73|9.33|10.74|9.34|10.77|9.37|10.67|9.27|0
1666254300000|2022-10-20 08:25:00|10.73|9.33|10.82|9.42|10.87|9.47|10.72|9.32|0
1666254600000|2022-10-20 08:30:00|10.83|9.43|10.72|9.32|10.89|9.49|10.68|9.28|0
1666254900000|2022-10-20 08:35:00|10.71|9.31|10.65|9.25|10.72|9.32|10.57|9.17|0
1666255200000|2022-10-20 08:40:00|10.64|9.24|10.57|9.17|10.68|9.28|10.57|9.17|0
1666255500000|2022-10-20 08:45:00|10.58|9.18|10.56|9.16|10.6|9.2|10.54|9.14|0
1666255800000|2022-10-20 08:50:00|10.55|9.15|10.63|9.23|10.66|9.26|10.54|9.14|0
1666256100000|2022-10-20 08:55:00|10.65|9.25|10.74|9.34|10.78|9.38|10.65|9.25|0
1666256400000|2022-10-20 09:00:00|10.7|9.3|10.68|9.28|10.76|9.36|10.65|9.25|0
1666256700000|2022-10-20 09:05:00|10.7|9.3|10.55|9.15|10.71|9.31|10.54|9.14|0
1666257000000|2022-10-20 09:10:00|10.53|9.13|10.59|9.19|10.63|9.23|10.52|9.12|0
1666257300000|2022-10-20 09:15:00|10.58|9.18|10.53|9.13|10.61|9.21|10.46|9.06|0
1666257600000|2022-10-20 09:20:00|10.54|9.14|10.6|9.2|10.61|9.21|10.5|9.1|0
1666257900000|2022-10-20 09:25:00|10.61|9.21|10.58|9.18|10.65|9.25|10.55|9.15|0
1666258200000|2022-10-20 09:30:00|10.57|9.17|10.38|8.98|10.57|9.17|10.35|8.95|0
1666258500000|2022-10-20 09:35:00|10.37|8.97|10.36|8.96|10.39|8.99|10.3|8.9|0
1666258800000|2022-10-20 09:40:00|10.37|8.97|10.43|9.03|10.44|9.04|10.34|8.94|0
1666259100000|2022-10-20 09:45:00|10.41|9.01|10.24|8.84|10.41|9.01|10.24|8.84|0
1666259400000|2022-10-20 09:50:00|10.25|8.85|10.27|8.87|10.34|8.94|10.24|8.84|0
1666259700000|2022-10-20 09:55:00|10.26|8.86|10.38|8.98|10.41|9.01|10.26|8.86|0
1666260000000|2022-10-20 10:00:00|10.39|8.99|10.48|9.08|10.5|9.1|10.35|8.95|0
1666260300000|2022-10-20 10:05:00|10.47|9.07|10.47|9.07|10.48|9.08|10.36|8.96|0
1666260600000|2022-10-20 10:10:00|10.46|9.06|10.45|9.05|10.5|9.1|10.44|9.04|0
1666260900000|2022-10-20 10:15:00|10.46|9.06|10.43|9.03|10.47|9.07|10.42|9.02|0
1666261200000|2022-10-20 10:20:00|10.42|9.02|10.36|8.96|10.48|9.08|10.35|8.95|0
1666261500000|2022-10-20 10:25:00|10.35|8.95|10.32|8.92|10.36|8.96|10.26|8.86|0
1666261800000|2022-10-20 10:30:00|10.31|8.91|10.28|8.88|10.32|8.92|10.22|8.82|0
1666262100000|2022-10-20 10:35:00|10.27|8.87|10.3|8.9|10.54|9.14|10.14|8.74|0
1666262400000|2022-10-20 10:40:00|10.28|8.88|10.07|8.67|10.29|8.89|10.02|8.62|0
1666262700000|2022-10-20 10:45:00|10.06|8.66|10.14|8.74|10.24|8.84|10.05|8.65|0
1666263000000|2022-10-20 10:50:00|10.13|8.73|9.73|8.33|10.13|8.73|9.7|8.3|0
1666263300000|2022-10-20 10:55:00|9.72|8.32|9.93|8.53|10.09|8.69|9.67|8.27|0
1666263600000|2022-10-20 11:00:00|9.95|8.55|9.76|8.36|10.03|8.63|9.76|8.36|0
1666263900000|2022-10-20 11:05:00|9.77|8.37|9.83|8.43|9.92|8.52|9.77|8.37|0
1666264200000|2022-10-20 11:10:00|9.84|8.44|9.84|8.44|9.86|8.46|9.64|8.24|0
1666264500000|2022-10-20 11:15:00|9.83|8.43|9.75|8.35|9.86|8.46|9.7|8.3|0
1666264800000|2022-10-20 11:20:00|9.74|8.34|9.87|8.47|9.9|8.5|9.71|8.31|0
1666265100000|2022-10-20 11:25:00|9.88|8.48|9.93|8.53|9.96|8.56|9.86|8.46|0
1666265400000|2022-10-20 11:30:00|9.94|8.54|9.98|8.58|10.02|8.62|9.85|8.45|0
1666265700000|2022-10-20 11:35:00|9.97|8.57|10.02|8.62|10.07|8.67|9.94|8.54|0
1666266000000|2022-10-20 11:40:00|10.03|8.63|10.19|8.79|10.19|8.79|10.02|8.62|0
1666266300000|2022-10-20 11:45:00|10.18|8.78|10.03|8.63|10.19|8.79|9.98|8.58|0
1666266600000|2022-10-20 11:50:00|10.04|8.64|10.04|8.64|10.16|8.76|10.03|8.63|0
1666266900000|2022-10-20 11:55:00|10.03|8.63|9.94|8.54|10.04|8.64|9.91|8.51|0
1666267200000|2022-10-20 12:00:00|9.95|8.55|9.81|8.41|9.98|8.58|9.81|8.41|0
1666267500000|2022-10-20 12:05:00|9.8|8.4|10|8.6|10.07|8.67|9.8|8.4|0
1666267800000|2022-10-20 12:10:00|9.99|8.59|10.02|8.62|10.09|8.69|9.97|8.57|0
1666268100000|2022-10-20 12:15:00|10.01|8.61|9.93|8.53|10.03|8.63|9.87|8.47|0
1666268400000|2022-10-20 12:20:00|9.9|8.5|9.56|8.16|9.9|8.5|9.5|8.1|0
1666268700000|2022-10-20 12:25:00|9.55|8.15|9.69|8.29|9.71|8.31|9.52|8.12|0
1666269000000|2022-10-20 12:30:00|9.9|8.5|9.89|8.49|9.91|8.51|9.47|8.07|0
1666269300000|2022-10-20 12:35:00|9.87|8.47|9.97|8.57|10.34|8.94|9.85|8.45|0
1666269600000|2022-10-20 12:40:00|9.98|8.58|10.32|8.92|10.39|8.99|9.96|8.56|0
1666269900000|2022-10-20 12:45:00|10.34|8.94|10.24|8.84|10.43|9.03|10.21|8.81|0
1666270200000|2022-10-20 12:50:00|10.27|8.87|10.15|8.75|10.27|8.87|10.02|8.62|0
1666270500000|2022-10-20 12:55:00|10.16|8.76|10.54|9.14|10.56|9.16|10.14|8.74|0
1666270800000|2022-10-20 13:00:00|10.53|9.13|10.48|9.08|10.59|9.19|10.38|8.98|0
1666271100000|2022-10-20 13:05:00|10.49|9.09|10.23|8.83|10.5|9.1|10.22|8.82|0
1666271400000|2022-10-20 13:10:00|10.24|8.84|10.28|8.88|10.35|8.95|10.22|8.82|0
1666271700000|2022-10-20 13:15:00|10.26|8.86|10.14|8.74|10.29|8.89|10.13|8.73|0
1666272000000|2022-10-20 13:20:00|10.15|8.75|10.15|8.75|10.17|8.77|10.09|8.69|0
1666272300000|2022-10-20 13:25:00|10.18|8.78|10.31|8.91|10.33|8.93|10.17|8.77|0
1666272600000|2022-10-20 13:30:00|10.37|8.97|10.08|8.68|10.48|9.08|10.02|8.62|0
1666272900000|2022-10-20 13:35:00|10.12|8.72|10.44|9.04|10.51|9.11|10.12|8.72|0
1666273200000|2022-10-20 13:40:00|10.48|9.08|10.12|8.72|10.56|9.16|10.1|8.7|0
1666273500000|2022-10-20 13:45:00|10.14|8.74|9.9|8.5|10.16|8.76|9.83|8.43|0
1666273800000|2022-10-20 13:50:00|9.88|8.48|9.76|8.36|9.93|8.53|9.63|8.23|0
1666274100000|2022-10-20 13:55:00|9.75|8.35|9.8|8.4|9.93|8.53|9.58|8.18|0
1666274400000|2022-10-20 14:00:00|9.77|8.37|9.36|7.96|9.83|8.43|9.34|7.94|0
1666274700000|2022-10-20 14:05:00|9.34|7.94|9.04|7.64|9.37|7.97|9.01|7.61|0
1666275000000|2022-10-20 14:10:00|9.03|7.63|9.42|8.02|9.53|8.13|9.01|7.61|0
1666275300000|2022-10-20 14:15:00|9.41|8.01|8.94|7.54|9.41|8.01|8.91|7.51|0
1666275600000|2022-10-20 14:20:00|8.92|7.52|8.92|7.52|9.01|7.61|8.82|7.42|0
1666275900000|2022-10-20 14:25:00|8.91|7.51|8.97|7.57|9.12|7.72|8.91|7.51|0
1666276200000|2022-10-20 14:30:00|8.94|7.54|9.27|7.87|9.33|7.93|8.87|7.47|0
1666276500000|2022-10-20 14:35:00|9.25|7.85|9.22|7.82|9.3|7.9|9.2|7.8|0
1666276800000|2022-10-20 14:40:00|9.21|7.81|9.29|7.89|9.42|8.02|9.2|7.8|0
1666277100000|2022-10-20 14:45:00|9.31|7.91|9.22|7.82|9.32|7.92|9.16|7.76|0
1666277400000|2022-10-20 14:50:00|9.24|7.84|9.42|8.02|9.42|8.02|9.2|7.8|0
1666277700000|2022-10-20 14:55:00|9.41|8.01|9.12|7.72|9.41|8.01|9.12|7.72|0
1666278000000|2022-10-20 15:00:00|9.11|7.71|9.31|7.91|9.33|7.93|9.06|7.66|0
1666278300000|2022-10-20 15:05:00|9.32|7.92|9.19|7.79|9.32|7.92|9.17|7.77|0
1666278600000|2022-10-20 15:10:00|9.18|7.78|9.18|7.78|9.26|7.86|9.13|7.73|0
1666278900000|2022-10-20 15:15:00|9.2|7.8|9.36|7.96|9.38|7.98|9.15|7.75|0
1666279200000|2022-10-20 15:20:00|9.35|7.95|9.13|7.73|9.4|8|9.05|7.65|0
1666279500000|2022-10-20 15:25:00|9.1|7.7|9.4|8|9.54|8.14|9.1|7.7|0
1666279800000|2022-10-20 15:30:00|9.39|7.99|9.17|7.77|9.41|8.01|9.09|7.69|0
1666280100000|2022-10-20 15:35:00|9.16|7.76|8.99|7.59|9.21|7.81|8.96|7.56|0
1666280400000|2022-10-20 15:40:00|9.01|7.61|8.83|7.43|9.03|7.63|8.78|7.38|0
1666280700000|2022-10-20 15:45:00|8.8|7.4|8.96|7.56|9.04|7.64|8.8|7.4|0
1666281000000|2022-10-20 15:50:00|8.98|7.58|9|7.6|9.01|7.61|8.89|7.49|0
1666281300000|2022-10-20 15:55:00|9.02|7.62|9.21|7.81|9.23|7.83|8.99|7.59|0
1666281600000|2022-10-20 16:00:00|9.22|7.82|9.52|8.12|9.56|8.16|9.19|7.79|0
1666281900000|2022-10-20 16:05:00|9.53|8.13|9.81|8.41|9.85|8.45|9.5|8.1|0
1666282200000|2022-10-20 16:10:00|9.82|8.42|9.54|8.14|10.03|8.63|9.52|8.12|0
1666282500000|2022-10-20 16:15:00|9.55|8.15|9.42|8.02|9.59|8.19|9.36|7.96|0
1666282800000|2022-10-20 16:20:00|9.44|8.04|9.63|8.23|9.71|8.31|9.44|8.04|0
1666283100000|2022-10-20 16:25:00|9.62|8.22|9.74|8.34|9.83|8.43|9.62|8.22|0
1666283400000|2022-10-20 16:30:00|9.75|8.35|9.76|8.36|9.8|8.4|9.62|8.22|0
1666283700000|2022-10-20 16:35:00|9.77|8.37|9.87|8.47|9.89|8.49|9.69|8.29|0
1666284000000|2022-10-20 16:40:00|9.84|8.44|9.87|8.47|9.89|8.49|9.74|8.34|0
1666284300000|2022-10-20 16:45:00|9.85|8.45|9.91|8.51|10.07|8.67|9.85|8.45|0
1666284600000|2022-10-20 16:50:00|9.9|8.5|9.86|8.46|10.02|8.62|9.83|8.43|0
1666284900000|2022-10-20 16:55:00|9.85|8.45|9.7|8.3|9.9|8.5|9.7|8.3|0
1666285200000|2022-10-20 17:00:00|9.71|8.31|9.69|8.29|9.84|8.44|9.67|8.27|0
1666285500000|2022-10-20 17:05:00|9.7|8.3|9.85|8.45|10.25|8.85|9.58|8.18|0
1666285800000|2022-10-20 17:10:00|9.87|8.47|9.73|8.33|9.9|8.5|9.62|8.22|0
1666286100000|2022-10-20 17:15:00|9.74|8.34|9.81|8.41|9.86|8.46|9.7|8.3|0
1666286400000|2022-10-20 17:20:00|9.83|8.43|9.78|8.38|9.87|8.47|9.61|8.21|0
1666286700000|2022-10-20 17:25:00|9.75|8.35|9.67|8.27|9.77|8.37|9.63|8.23|0
1666287000000|2022-10-20 17:30:00|9.68|8.28|9.77|8.37|9.84|8.44|9.65|8.25|0
1666287300000|2022-10-20 17:35:00|9.76|8.36|9.74|8.34|9.8|8.4|9.65|8.25|0
1666287600000|2022-10-20 17:40:00|9.76|8.36|9.83|8.43|9.94|8.54|9.71|8.31|0
1666287900000|2022-10-20 17:45:00|9.85|8.45|10.16|8.76|10.17|8.77|9.8|8.4|0
1666288200000|2022-10-20 17:50:00|10.17|8.77|10.13|8.73|10.27|8.87|9.99|8.59|0
1666288500000|2022-10-20 17:55:00|10.14|8.74|10.01|8.61|10.24|8.84|10|8.6|0
1666288800000|2022-10-20 18:00:00|10.03|8.63|10.11|8.71|10.16|8.76|9.98|8.58|0
1666289100000|2022-10-20 18:05:00|10.14|8.74|10.29|8.89|10.36|8.96|10.09|8.69|0
1666289400000|2022-10-20 18:10:00|10.28|8.88|10.39|8.99|10.43|9.03|10.23|8.83|0
1666289700000|2022-10-20 18:15:00|10.4|9|10.43|9.03|10.5|9.1|10.28|8.88|0
1666290000000|2022-10-20 18:20:00|10.45|9.05|10.28|8.88|10.57|9.17|10.26|8.86|0
1666290300000|2022-10-20 18:25:00|10.29|8.89|10.33|8.93|10.37|8.97|10.25|8.85|0
1666290600000|2022-10-20 18:30:00|10.37|8.97|10.06|8.66|10.37|8.97|10.05|8.65|0
1666290900000|2022-10-20 18:35:00|10.07|8.67|10.11|8.71|10.16|8.76|10.02|8.62|0
1666291200000|2022-10-20 18:40:00|10.12|8.72|10.34|8.94|10.35|8.95|10.11|8.71|0
1666291500000|2022-10-20 18:45:00|10.33|8.93|10.23|8.83|10.37|8.97|10.16|8.76|0
1666291800000|2022-10-20 18:50:00|10.22|8.82|10.02|8.62|10.32|8.92|9.99|8.59|0
1666292100000|2022-10-20 18:55:00|10.03|8.63|10.02|8.62|10.06|8.66|9.84|8.44|0
1666292400000|2022-10-20 19:00:00|10.01|8.61|10.03|8.63|10.04|8.64|9.9|8.5|0
1666292700000|2022-10-20 19:05:00|10.02|8.62|9.75|8.35|10.02|8.62|9.68|8.28|0
1666293000000|2022-10-20 19:10:00|9.74|8.34|9.58|8.18|9.86|8.46|9.55|8.15|0
1666293300000|2022-10-20 19:15:00|9.59|8.19|9.81|8.41|9.83|8.43|9.59|8.19|0
1666293600000|2022-10-20 19:20:00|9.82|8.42|9.89|8.49|10|8.6|9.8|8.4|0
1666293900000|2022-10-20 19:25:00|9.9|8.5|9.9|8.5|10.04|8.64|9.85|8.45|0
1666294200000|2022-10-20 19:30:00|9.92|8.52|10.11|8.71|10.12|8.72|9.89|8.49|0
1666294500000|2022-10-20 19:35:00|10.09|8.69|10.02|8.62|10.14|8.74|9.88|8.48|0
1666294800000|2022-10-20 19:40:00|10.01|8.61|9.8|8.4|10.05|8.65|9.77|8.37|0
1666295100000|2022-10-20 19:45:00|9.83|8.43|9.74|8.34|9.94|8.54|9.68|8.28|0
1666295400000|2022-10-20 19:50:00|9.72|8.32|9.56|8.16|9.75|8.35|9.48|8.08|0
1666295700000|2022-10-20 19:55:00|9.57|8.17|9.85|8.45|9.86|8.46|9.51|8.11|0
1666296000000|2022-10-20 20:00:00|9.84|8.44|9.72|8.32|9.87|8.47|9.7|8.3|0
1666296300000|2022-10-20 20:05:00|9.71|8.31|9.59|8.19|9.75|8.35|9.59|8.19|0
1666296600000|2022-10-20 20:10:00|9.68|8.28|9.61|8.21|9.85|8.45|9.55|8.15|0
1666296900000|2022-10-20 20:15:00|9.84|8.04|9.94|8.14|9.99|8.19|9.84|8.04|0
1666297200000|2022-10-20 20:20:00|9.93|8.13|10.04|8.24|10.05|8.25|9.92|8.12|0
1666297500000|2022-10-20 20:25:00|10.05|8.25|10|8.2|10.07|8.27|10|8.2|0
1666297800000|2022-10-20 20:30:00|10.01|8.21|9.98|8.18|10.1|8.3|9.91|8.11|0
1666298100000|2022-10-20 20:35:00|9.99|8.19|9.98|8.18|10|8.2|9.93|8.13|0
1666298400000|2022-10-20 20:40:00|10|8.2|9.97|8.17|10.12|8.32|9.95|8.15|0
1666298700000|2022-10-20 20:45:00|9.96|8.16|9.97|8.17|10|8.2|9.94|8.14|0
1666299000000|2022-10-20 20:50:00|9.96|8.16|9.98|8.18|10.02|8.22|9.93|8.13|0
1666299300000|2022-10-20 20:55:00|9.99|8.19|9.98|8.18|10.04|8.24|9.92|8.12|0
1666299600000|2022-10-20 21:00:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1666299900000|2022-10-20 21:05:00|9.98|8.18|9.96|8.16|10|8.2|9.95|8.15|0
1666300200000|2022-10-20 21:10:00|9.97|8.17|9.97|8.17|9.98|8.18|9.95|8.15|0
1666300500000|2022-10-20 21:15:00|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1666300800000|2022-10-20 21:20:00|9.95|8.15|9.94|8.14|9.96|8.16|9.92|8.12|0
1666301100000|2022-10-20 21:25:00|9.92|8.12|9.94|8.14|9.94|8.14|9.92|8.12|0
1666301400000|2022-10-20 21:30:00|9.93|8.13|9.95|8.15|9.95|8.15|9.93|8.13|0
1666301700000|2022-10-20 21:35:00|9.94|8.14|9.94|8.14|9.94|8.14|9.93|8.13|0
1666302000000|2022-10-20 21:40:00|9.95|8.15|9.95|8.15|9.96|8.16|9.94|8.14|0
1666302300000|2022-10-20 21:45:00|9.94|8.14|9.95|8.15|9.95|8.15|9.94|8.14|0
1666302600000|2022-10-20 21:50:00|9.96|8.16|9.97|8.17|9.97|8.17|9.95|8.15|0
1666302900000|2022-10-20 21:55:00|9.95|8.15|9.97|8.17|9.97|8.17|9.95|8.15|0
1666303200000|2022-10-20 22:00:00|9.98|8.18|10.04|8.24|10.14|8.34|9.98|8.18|0
1666303500000|2022-10-20 22:05:00|10.06|8.26|10.18|8.38|10.18|8.38|10.06|8.26|0
1666303800000|2022-10-20 22:10:00|10.17|8.37|10.15|8.35|10.2|8.4|10.1|8.3|0
1666304100000|2022-10-20 22:15:00|10.16|8.36|10.18|8.38|10.18|8.38|10.1|8.3|0
1666304400000|2022-10-20 22:20:00|10.19|8.39|10.09|8.29|10.21|8.41|10.09|8.29|0
1666304700000|2022-10-20 22:25:00|10.1|8.3|10.25|8.45|10.25|8.45|10.1|8.3|0
1666305000000|2022-10-20 22:30:00|10.26|8.46|10.38|8.58|10.48|8.68|10.24|8.44|0
1666305300000|2022-10-20 22:35:00|10.37|8.57|10.4|8.6|10.45|8.65|10.37|8.57|0
1666305600000|2022-10-20 22:40:00|10.39|8.59|10.42|8.62|10.43|8.63|10.39|8.59|0
1666305900000|2022-10-20 22:45:00|10.43|8.63|10.5|8.7|10.52|8.72|10.43|8.63|0
1666306200000|2022-10-20 22:50:00|10.49|8.69|10.41|8.61|10.5|8.7|10.41|8.61|0
1666306500000|2022-10-20 22:55:00|10.42|8.62|10.45|8.65|10.47|8.67|10.41|8.61|0
1666306800000|2022-10-20 23:00:00|10.44|8.64|10.44|8.64|10.48|8.68|10.39|8.59|0
1666307100000|2022-10-20 23:05:00|10.45|8.65|10.57|8.77|10.62|8.82|10.44|8.64|0
1666307400000|2022-10-20 23:10:00|10.56|8.76|10.64|8.84|10.66|8.86|10.56|8.76|0
1666307700000|2022-10-20 23:15:00|10.65|8.85|10.59|8.79|10.66|8.86|10.58|8.78|0
1666308000000|2022-10-20 23:20:00|10.58|8.78|10.62|8.82|10.62|8.82|10.56|8.76|0
1666308300000|2022-10-20 23:25:00|10.63|8.83|10.63|8.83|10.65|8.85|10.58|8.78|0
1666308600000|2022-10-20 23:30:00|10.65|8.85|10.56|8.76|10.65|8.85|10.48|8.68|0
1666308900000|2022-10-20 23:35:00|10.55|8.75|10.49|8.69|10.58|8.78|10.49|8.69|0
1666309200000|2022-10-20 23:40:00|10.5|8.7|10.46|8.66|10.52|8.72|10.46|8.66|0
1666309500000|2022-10-20 23:45:00|10.47|8.67|10.52|8.72|10.52|8.72|10.45|8.65|0
1666309800000|2022-10-20 23:50:00|10.53|8.73|10.53|8.73|10.55|8.75|10.5|8.7|0
1666310100000|2022-10-20 23:55:00|10.52|8.72|10.45|8.65|10.52|8.72|10.44|8.64|0
1666310400000|2022-10-21 00:00:00|10.46|8.66|10.49|8.69|10.51|8.71|10.44|8.64|0
1666310700000|2022-10-21 00:05:00|10.48|8.68|10.58|8.78|10.63|8.83|10.46|8.66|0
1666311000000|2022-10-21 00:10:00|10.59|8.79|10.59|8.79|10.67|8.87|10.55|8.75|0
1666311300000|2022-10-21 00:15:00|10.58|8.78|10.55|8.75|10.58|8.78|10.52|8.72|0
1666311600000|2022-10-21 00:20:00|10.54|8.74|10.58|8.78|10.58|8.78|10.54|8.74|0
1666311900000|2022-10-21 00:25:00|10.59|8.79|10.57|8.77|10.59|8.79|10.52|8.72|0
1666312200000|2022-10-21 00:30:00|10.56|8.76|10.6|8.8|10.67|8.87|10.54|8.74|0
1666312500000|2022-10-21 00:35:00|10.61|8.81|10.36|8.56|10.61|8.81|10.36|8.56|0
1666312800000|2022-10-21 00:40:00|10.37|8.57|10.31|8.51|10.4|8.6|10.29|8.49|0
1666313100000|2022-10-21 00:45:00|10.32|8.52|10.3|8.5|10.34|8.54|10.28|8.48|0
1666313400000|2022-10-21 00:50:00|10.31|8.51|10.21|8.41|10.33|8.53|10.2|8.4|0
1666313700000|2022-10-21 00:55:00|10.22|8.42|10.29|8.49|10.3|8.5|10.22|8.42|0
1666314000000|2022-10-21 01:00:00|10.26|8.46|10.33|8.53|10.36|8.56|10.25|8.45|0
1666314300000|2022-10-21 01:05:00|10.34|8.54|10.44|8.64|10.47|8.67|10.34|8.54|0
1666314600000|2022-10-21 01:10:00|10.45|8.65|10.39|8.59|10.46|8.66|10.36|8.56|0
1666314900000|2022-10-21 01:15:00|10.38|8.58|10.21|8.41|10.38|8.58|10.17|8.37|0
1666315200000|2022-10-21 01:20:00|10.22|8.42|10.31|8.51|10.33|8.53|10.22|8.42|0
1666315500000|2022-10-21 01:25:00|10.32|8.52|10.26|8.46|10.35|8.55|10.26|8.46|0
1666315800000|2022-10-21 01:30:00|10.27|8.47|10.3|8.5|10.33|8.53|10.22|8.42|0
1666316100000|2022-10-21 01:35:00|10.31|8.51|10.25|8.45|10.37|8.57|10.19|8.39|0
1666316400000|2022-10-21 01:40:00|10.23|8.43|10.25|8.45|10.31|8.51|10.22|8.42|0
1666316700000|2022-10-21 01:45:00|10.26|8.46|10.24|8.44|10.32|8.52|10.21|8.41|0
1666317000000|2022-10-21 01:50:00|10.25|8.45|10.28|8.48|10.31|8.51|10.24|8.44|0
1666317300000|2022-10-21 01:55:00|10.29|8.49|10.32|8.52|10.34|8.54|10.24|8.44|0
1666317600000|2022-10-21 02:00:00|10.35|8.55|10.29|8.49|10.36|8.56|10.24|8.44|0
1666317900000|2022-10-21 02:05:00|10.28|8.48|10.32|8.52|10.35|8.55|10.26|8.46|0
1666318200000|2022-10-21 02:10:00|10.33|8.53|10.32|8.52|10.33|8.53|10.24|8.44|0
1666318500000|2022-10-21 02:15:00|10.31|8.51|10.2|8.4|10.31|8.51|10.2|8.4|0
1666318800000|2022-10-21 02:20:00|10.22|8.42|10.14|8.34|10.22|8.42|10.07|8.27|0
1666319100000|2022-10-21 02:25:00|10.13|8.33|10.11|8.31|10.15|8.35|10.11|8.31|0
1666319400000|2022-10-21 02:30:00|10.09|8.29|10.04|8.24|10.11|8.31|9.99|8.19|0
1666319700000|2022-10-21 02:35:00|10.05|8.25|10.06|8.26|10.1|8.3|10.04|8.24|0
1666320000000|2022-10-21 02:40:00|10.07|8.27|10.08|8.28|10.13|8.33|10.07|8.27|0
1666320300000|2022-10-21 02:45:00|10.05|8.25|10.09|8.29|10.1|8.3|10.01|8.21|0
1666320600000|2022-10-21 02:50:00|10.08|8.28|10.1|8.3|10.12|8.32|10.07|8.27|0
1666320900000|2022-10-21 02:55:00|10.09|8.29|10.01|8.21|10.11|8.31|10|8.2|0
1666321200000|2022-10-21 03:00:00|10.03|8.23|9.93|8.13|10.04|8.24|9.92|8.12|0
1666321500000|2022-10-21 03:05:00|9.94|8.14|9.97|8.17|9.98|8.18|9.93|8.13|0
1666321800000|2022-10-21 03:10:00|9.96|8.16|9.93|8.13|9.97|8.17|9.91|8.11|0
1666322100000|2022-10-21 03:15:00|9.91|8.11|9.93|8.13|9.95|8.15|9.89|8.09|0
1666322400000|2022-10-21 03:20:00|9.94|8.14|9.99|8.19|9.99|8.19|9.94|8.14|0
1666322700000|2022-10-21 03:25:00|9.97|8.17|9.96|8.16|9.97|8.17|9.92|8.12|0
1666323000000|2022-10-21 03:30:00|9.97|8.17|10.07|8.27|10.07|8.27|9.94|8.14|0
1666323300000|2022-10-21 03:35:00|10.06|8.26|10.18|8.38|10.18|8.38|10.05|8.25|0
1666323600000|2022-10-21 03:40:00|10.17|8.37|10.3|8.5|10.3|8.5|10.17|8.37|0
1666323900000|2022-10-21 03:45:00|10.29|8.49|10.22|8.42|10.31|8.51|10.22|8.42|0
1666324200000|2022-10-21 03:50:00|10.23|8.43|10.24|8.44|10.28|8.48|10.21|8.41|0
1666324500000|2022-10-21 03:55:00|10.23|8.43|10.25|8.45|10.32|8.52|10.23|8.43|0
1666324800000|2022-10-21 04:00:00|10.26|8.46|10.32|8.52|10.32|8.52|10.25|8.45|0
1666325100000|2022-10-21 04:05:00|10.31|8.51|10.34|8.54|10.37|8.57|10.29|8.49|0
1666325400000|2022-10-21 04:10:00|10.33|8.53|10.36|8.56|10.36|8.56|10.32|8.52|0
1666325700000|2022-10-21 04:15:00|10.37|8.57|10.3|8.5|10.39|8.59|10.3|8.5|0
1666326000000|2022-10-21 04:20:00|10.29|8.49|10.23|8.43|10.29|8.49|10.23|8.43|0
1666326300000|2022-10-21 04:25:00|10.24|8.44|10.22|8.42|10.24|8.44|10.18|8.38|0
1666326600000|2022-10-21 04:30:00|10.21|8.41|10.25|8.45|10.29|8.49|10.21|8.41|0
1666326900000|2022-10-21 04:35:00|10.26|8.46|10.29|8.49|10.3|8.5|10.26|8.46|0
1666327200000|2022-10-21 04:40:00|10.3|8.5|10.24|8.44|10.3|8.5|10.24|8.44|0
1666327500000|2022-10-21 04:45:00|10.23|8.43|10.26|8.46|10.26|8.46|10.2|8.4|0
1666327800000|2022-10-21 04:50:00|10.27|8.47|10.32|8.52|10.33|8.53|10.25|8.45|0
1666328100000|2022-10-21 04:55:00|10.31|8.51|10.24|8.44|10.36|8.56|10.24|8.44|0
1666328400000|2022-10-21 05:00:00|10.25|8.45|10.24|8.44|10.3|8.5|10.22|8.42|0
1666328700000|2022-10-21 05:05:00|10.25|8.45|10.33|8.53|10.37|8.57|10.25|8.45|0
1666329000000|2022-10-21 05:10:00|10.34|8.54|10.34|8.54|10.37|8.57|10.31|8.51|0
1666329300000|2022-10-21 05:15:00|10.35|8.55|10.36|8.56|10.39|8.59|10.33|8.53|0
1666329600000|2022-10-21 05:20:00|10.35|8.55|10.38|8.58|10.41|8.61|10.32|8.52|0
1666329900000|2022-10-21 05:25:00|10.37|8.57|10.39|8.59|10.39|8.59|10.31|8.51|0
1666330200000|2022-10-21 05:30:00|10.38|8.58|10.39|8.59|10.4|8.6|10.35|8.55|0
1666330500000|2022-10-21 05:35:00|10.38|8.58|10.29|8.49|10.39|8.59|10.28|8.48|0
1666330800000|2022-10-21 05:40:00|10.3|8.5|10.3|8.5|10.36|8.56|10.27|8.47|0
1666331100000|2022-10-21 05:45:00|10.31|8.51|10.31|8.51|10.32|8.52|10.23|8.43|0
1666331400000|2022-10-21 05:50:00|10.3|8.5|10.31|8.51|10.34|8.54|10.28|8.48|0
1666331700000|2022-10-21 05:55:00|10.32|8.52|10.33|8.53|10.35|8.55|10.28|8.48|0
1666332000000|2022-10-21 06:00:00|10.34|8.54|10.3|8.5|10.43|8.63|10.27|8.47|0
1666332300000|2022-10-21 06:05:00|10.31|8.51|10.17|8.37|10.35|8.55|10.11|8.31|0
1666332600000|2022-10-21 06:10:00|10.18|8.38|10.09|8.29|10.2|8.4|10.09|8.29|0
1666332900000|2022-10-21 06:15:00|10.1|8.3|10.31|8.51|10.31|8.51|10.1|8.3|0
1666333200000|2022-10-21 06:20:00|10.32|8.52|10.28|8.48|10.32|8.52|10.22|8.42|0
1666333500000|2022-10-21 06:25:00|10.27|8.47|10.31|8.51|10.32|8.52|10.24|8.44|0
1666333800000|2022-10-21 06:30:00|10.3|8.5|10.28|8.48|10.33|8.53|10.16|8.36|0
1666334100000|2022-10-21 06:35:00|10.29|8.49|10.18|8.38|10.29|8.49|10.18|8.38|0
1666334400000|2022-10-21 06:40:00|10.2|8.4|10.08|8.28|10.21|8.41|10.05|8.25|0
1666334700000|2022-10-21 06:45:00|10.06|8.26|9.99|8.19|10.08|8.28|9.98|8.18|0
1666335000000|2022-10-21 06:50:00|10|8.2|10.06|8.26|10.07|8.27|10|8.2|0
1666335300000|2022-10-21 06:55:00|10.07|8.27|10.1|8.3|10.13|8.33|10.06|8.26|0
1666335600000|2022-10-21 07:00:00|10.12|8.32|10.2|8.4|10.23|8.43|10.12|8.32|0
1666335900000|2022-10-21 07:05:00|9.98|8.58|10.13|8.73|10.22|8.82|9.98|8.58|0
1666336200000|2022-10-21 07:10:00|10.1|8.7|10.18|8.78|10.18|8.78|10.04|8.64|0
1666336500000|2022-10-21 07:15:00|10.19|8.79|9.9|8.5|10.19|8.79|9.88|8.48|0
1666336800000|2022-10-21 07:20:00|9.89|8.49|9.54|8.14|9.91|8.51|9.5|8.1|0
1666337100000|2022-10-21 07:25:00|9.55|8.15|9.64|8.24|9.71|8.31|9.51|8.11|0
1666337400000|2022-10-21 07:30:00|9.65|8.25|9.68|8.28|9.73|8.33|9.61|8.21|0
1666337700000|2022-10-21 07:35:00|9.67|8.27|9.68|8.28|9.74|8.34|9.64|8.24|0
1666338000000|2022-10-21 07:40:00|9.69|8.29|9.71|8.31|9.75|8.35|9.67|8.27|0
1666338300000|2022-10-21 07:45:00|9.7|8.3|9.85|8.45|9.91|8.51|9.7|8.3|0
1666338600000|2022-10-21 07:50:00|9.86|8.46|10.01|8.61|10.02|8.62|9.84|8.44|0
1666338900000|2022-10-21 07:55:00|10|8.6|10.11|8.71|10.11|8.71|9.94|8.54|0
1666339200000|2022-10-21 08:00:00|10.16|8.76|10.19|8.79|10.23|8.83|10.1|8.7|0
1666339500000|2022-10-21 08:05:00|10.22|8.82|10.23|8.83|10.3|8.9|10.19|8.79|0
1666339800000|2022-10-21 08:10:00|10.26|8.86|10.27|8.87|10.29|8.89|10.18|8.78|0
1666340100000|2022-10-21 08:15:00|10.28|8.88|9.96|8.56|10.33|8.93|9.78|8.38|0
1666340400000|2022-10-21 08:20:00|9.97|8.57|10.1|8.7|10.15|8.75|9.97|8.57|0
1666340700000|2022-10-21 08:25:00|10.11|8.71|10.08|8.68|10.15|8.75|10.07|8.67|0
1666341000000|2022-10-21 08:30:00|10.07|8.67|10.15|8.75|10.19|8.79|10.07|8.67|0
1666341300000|2022-10-21 08:35:00|10.16|8.76|10.16|8.76|10.18|8.78|10.08|8.68|0
1666341600000|2022-10-21 08:40:00|10.17|8.77|10.18|8.78|10.21|8.81|10.16|8.76|0
1666341900000|2022-10-21 08:45:00|10.19|8.79|10.09|8.69|10.2|8.8|10.09|8.69|0
1666342200000|2022-10-21 08:50:00|10.1|8.7|10.19|8.79|10.2|8.8|10.08|8.68|0
1666342500000|2022-10-21 08:55:00|10.2|8.8|10.14|8.74|10.2|8.8|10.14|8.74|0
1666342800000|2022-10-21 09:00:00|10.13|8.73|10.14|8.74|10.16|8.76|10.04|8.64|0
1666343100000|2022-10-21 09:05:00|10.15|8.75|10.13|8.73|10.3|8.9|10.1|8.7|0
1666343400000|2022-10-21 09:10:00|10.14|8.74|10.14|8.74|10.18|8.78|10.04|8.64|0
1666343700000|2022-10-21 09:15:00|10.13|8.73|10.26|8.86|10.27|8.87|10.12|8.72|0
1666344000000|2022-10-21 09:20:00|10.27|8.87|10.27|8.87|10.32|8.92|10.18|8.78|0
1666344300000|2022-10-21 09:25:00|10.28|8.88|10.1|8.7|10.28|8.88|10.1|8.7|0
1666344600000|2022-10-21 09:30:00|10.12|8.72|10.14|8.74|10.23|8.83|10.08|8.68|0
1666344900000|2022-10-21 09:35:00|10.13|8.73|10.15|8.75|10.2|8.8|10.06|8.66|0
1666345200000|2022-10-21 09:40:00|10.16|8.76|10.2|8.8|10.26|8.86|10.15|8.75|0
1666345500000|2022-10-21 09:45:00|10.19|8.79|10.11|8.71|10.21|8.81|10.08|8.68|0
1666345800000|2022-10-21 09:50:00|10.12|8.72|9.95|8.55|10.16|8.76|9.94|8.54|0
1666346100000|2022-10-21 09:55:00|9.94|8.54|9.99|8.59|10.01|8.61|9.94|8.54|0
1666346400000|2022-10-21 10:00:00|9.98|8.58|9.92|8.52|10.03|8.63|9.9|8.5|0
1666346700000|2022-10-21 10:05:00|9.93|8.53|10|8.6|10.03|8.63|9.9|8.5|0
1666347000000|2022-10-21 10:10:00|9.99|8.59|10.07|8.67|10.09|8.69|9.99|8.59|0
1666347300000|2022-10-21 10:15:00|10.06|8.66|9.87|8.47|10.13|8.73|9.84|8.44|0
1666347600000|2022-10-21 10:20:00|9.85|8.45|9.9|8.5|9.91|8.51|9.8|8.4|0
1666347900000|2022-10-21 10:25:00|9.91|8.51|9.84|8.44|9.93|8.53|9.84|8.44|0
1666348200000|2022-10-21 10:30:00|9.85|8.45|9.91|8.51|9.93|8.53|9.81|8.41|0
1666348500000|2022-10-21 10:35:00|9.93|8.53|9.81|8.41|9.93|8.53|9.8|8.4|0
1666348800000|2022-10-21 10:40:00|9.82|8.42|9.86|8.46|9.88|8.48|9.77|8.37|0
1666349100000|2022-10-21 10:45:00|9.87|8.47|9.86|8.46|9.92|8.52|9.83|8.43|0
1666349400000|2022-10-21 10:50:00|9.87|8.47|9.66|8.26|9.88|8.48|9.63|8.23|0
1666349700000|2022-10-21 10:55:00|9.67|8.27|9.63|8.23|9.69|8.29|9.57|8.17|0
1666350000000|2022-10-21 11:00:00|9.64|8.24|9.66|8.26|9.75|8.35|9.6|8.2|0
1666350300000|2022-10-21 11:05:00|9.7|8.3|9.67|8.27|9.7|8.3|9.57|8.17|0
1666350600000|2022-10-21 11:10:00|9.66|8.26|9.78|8.38|9.78|8.38|9.66|8.26|0
1666350900000|2022-10-21 11:15:00|9.77|8.37|9.58|8.18|9.77|8.37|9.57|8.17|0
1666351200000|2022-10-21 11:20:00|9.57|8.17|9.54|8.14|9.63|8.23|9.44|8.04|0
1666351500000|2022-10-21 11:25:00|9.53|8.13|9.53|8.13|9.58|8.18|9.48|8.08|0
1666351800000|2022-10-21 11:30:00|9.54|8.14|9.52|8.12|9.6|8.2|9.48|8.08|0
1666352100000|2022-10-21 11:35:00|9.53|8.13|9.54|8.14|9.56|8.16|9.43|8.03|0
1666352400000|2022-10-21 11:40:00|9.53|8.13|9.58|8.18|9.6|8.2|9.5|8.1|0
1666352700000|2022-10-21 11:45:00|9.57|8.17|9.59|8.19|9.61|8.21|9.48|8.08|0
1666353000000|2022-10-21 11:50:00|9.6|8.2|9.71|8.31|9.72|8.32|9.56|8.16|0
1666353300000|2022-10-21 11:55:00|9.7|8.3|9.82|8.42|9.84|8.44|9.7|8.3|0
1666353600000|2022-10-21 12:00:00|9.81|8.41|9.91|8.51|9.96|8.56|9.77|8.37|0
1666353900000|2022-10-21 12:05:00|9.92|8.52|9.89|8.49|9.93|8.53|9.87|8.47|0
1666354200000|2022-10-21 12:10:00|9.9|8.5|10.01|8.61|10.02|8.62|9.9|8.5|0
1666354500000|2022-10-21 12:15:00|10.03|8.63|10.11|8.71|10.2|8.8|9.99|8.59|0
1666354800000|2022-10-21 12:20:00|10.12|8.72|9.94|8.54|10.22|8.82|9.83|8.43|0
1666355100000|2022-10-21 12:25:00|9.95|8.55|9.95|8.55|9.96|8.56|9.86|8.46|0
1666355400000|2022-10-21 12:30:00|9.96|8.56|9.98|8.58|10.04|8.64|9.89|8.49|0
1666355700000|2022-10-21 12:35:00|9.97|8.57|9.94|8.54|10|8.6|9.91|8.51|0
1666356000000|2022-10-21 12:40:00|9.92|8.52|9.86|8.46|9.99|8.59|9.76|8.36|0
1666356300000|2022-10-21 12:45:00|9.85|8.45|9.94|8.54|9.98|8.58|9.78|8.38|0
1666356600000|2022-10-21 12:50:00|9.95|8.55|9.97|8.57|10.08|8.68|9.94|8.54|0
1666356900000|2022-10-21 12:55:00|9.98|8.58|9.8|8.4|10.05|8.65|9.53|8.13|0
1666357200000|2022-10-21 13:00:00|9.76|8.36|9.62|8.22|9.78|8.38|8.89|7.49|0
1666357500000|2022-10-21 13:05:00|9.64|8.24|9.08|7.68|9.66|8.26|8.97|7.57|0
1666357800000|2022-10-21 13:10:00|9.09|7.69|9.61|8.21|9.74|8.34|9.01|7.61|0
1666358100000|2022-10-21 13:15:00|9.58|8.18|9.8|8.4|9.84|8.44|9.51|8.11|0
1666358400000|2022-10-21 13:20:00|9.82|8.42|9.68|8.28|9.82|8.42|9.41|8.01|0
1666358700000|2022-10-21 13:25:00|9.62|8.22|9.59|8.19|9.64|8.24|9.43|8.03|0
1666359000000|2022-10-21 13:30:00|9.57|8.17|9.42|8.02|10.07|8.67|9.15|7.75|0
1666359300000|2022-10-21 13:35:00|9.43|8.03|9.14|7.74|9.61|8.21|8.98|7.58|0
1666359600000|2022-10-21 13:40:00|9.13|7.73|8.82|7.42|9.55|8.15|8.78|7.38|0
1666359900000|2022-10-21 13:45:00|8.84|7.44|8.57|7.17|8.86|7.46|8.34|6.94|0
1666360200000|2022-10-21 13:50:00|8.5|7.1|8.69|7.29|9.1|7.7|8.21|6.81|0
1666360500000|2022-10-21 13:55:00|8.64|7.24|8.34|6.94|8.77|7.37|8.34|6.94|0
1666360800000|2022-10-21 14:00:00|8.29|6.89|8.26|6.86|8.42|7.02|8.21|6.81|0
1666361100000|2022-10-21 14:05:00|8.24|6.84|8.05|6.65|8.33|6.93|7.9|6.5|0
1666361400000|2022-10-21 14:10:00|8.04|6.64|8.39|6.99|8.5|7.1|7.97|6.57|0
1666361700000|2022-10-21 14:15:00|8.36|6.96|8.52|7.12|8.57|7.17|8.34|6.94|0
1666362000000|2022-10-21 14:20:00|8.5|7.1|8.92|7.52|8.95|7.55|8.41|7.01|0
1666362300000|2022-10-21 14:25:00|8.96|7.56|9.18|7.78|9.2|7.8|8.92|7.52|0
1666362600000|2022-10-21 14:30:00|9.19|7.79|9.24|7.84|9.28|7.88|8.91|7.51|0
1666362900000|2022-10-21 14:35:00|9.25|7.85|9.09|7.69|9.67|8.27|9.02|7.62|0
1666363200000|2022-10-21 14:40:00|9.06|7.66|8.98|7.58|9.18|7.78|8.85|7.45|0
1666363500000|2022-10-21 14:45:00|9|7.6|8.75|7.35|9.05|7.65|8.73|7.33|0
1666363800000|2022-10-21 14:50:00|8.73|7.33|8.78|7.38|8.8|7.4|8.62|7.22|0
1666364100000|2022-10-21 14:55:00|8.77|7.37|9.17|7.77|9.25|7.85|8.73|7.33|0
1666364400000|2022-10-21 15:00:00|9.16|7.76|9.26|7.86|9.47|8.07|9.13|7.73|0
1666364700000|2022-10-21 15:05:00|9.27|7.87|9.1|7.7|9.35|7.95|9.07|7.67|0
1666365000000|2022-10-21 15:10:00|9.11|7.71|9.14|7.74|9.24|7.84|8.92|7.52|0
1666365300000|2022-10-21 15:15:00|9.2|7.8|9.23|7.83|9.26|7.86|9.05|7.65|0
1666365600000|2022-10-21 15:20:00|9.24|7.84|9.16|7.76|9.4|8|8.95|7.55|0
1666365900000|2022-10-21 15:25:00|9.13|7.73|8.85|7.45|9.13|7.73|8.79|7.39|0
1666366200000|2022-10-21 15:30:00|8.84|7.44|8.55|7.15|8.84|7.44|8.44|7.04|0
1666366500000|2022-10-21 15:35:00|8.53|7.13|8.83|7.43|8.88|7.48|8.52|7.12|0
1666366800000|2022-10-21 15:40:00|8.81|7.41|8.42|7.02|8.87|7.47|8.34|6.94|0
1666367100000|2022-10-21 15:45:00|8.41|7.01|8.29|6.89|8.52|7.12|8.27|6.87|0
1666367400000|2022-10-21 15:50:00|8.28|6.88|8.34|6.94|8.42|7.02|8.19|6.79|0
1666367700000|2022-10-21 15:55:00|8.37|6.97|8.16|6.76|8.42|7.02|8.15|6.75|0
1666368000000|2022-10-21 16:00:00|8.11|6.71|7.87|6.47|8.11|6.71|7.79|6.39|0
1666368300000|2022-10-21 16:05:00|7.86|6.46|8.05|6.65|8.09|6.69|7.86|6.46|0
1666368600000|2022-10-21 16:10:00|8.08|6.68|8.05|6.65|8.26|6.86|8.02|6.62|0
1666368900000|2022-10-21 16:15:00|8.03|6.63|8.25|6.85|8.29|6.89|8.03|6.63|0
1666369200000|2022-10-21 16:20:00|8.26|6.86|8.04|6.64|8.32|6.92|8.01|6.61|0
1666369500000|2022-10-21 16:25:00|8.06|6.66|8.31|6.91|8.33|6.93|7.98|6.58|0
1666369800000|2022-10-21 16:30:00|8.3|6.9|8.07|6.67|8.34|6.94|8.05|6.65|0
1666370100000|2022-10-21 16:35:00|8.06|6.66|8.18|6.78|8.21|6.81|7.87|6.47|0
1666370400000|2022-10-21 16:40:00|8.16|6.76|7.93|6.53|8.16|6.76|7.88|6.48|0
1666370700000|2022-10-21 16:45:00|7.92|6.52|7.7|6.3|7.92|6.52|7.66|6.26|0
1666371000000|2022-10-21 16:50:00|7.69|6.29|7.62|6.22|7.7|6.3|7.59|6.19|0
1666371300000|2022-10-21 16:55:00|7.63|6.23|8.43|7.03|8.47|7.07|7.59|6.19|0
1666371600000|2022-10-21 17:00:00|8.42|7.02|8.25|6.85|8.43|7.03|8.24|6.84|0
1666371900000|2022-10-21 17:05:00|8.26|6.86|8.42|7.02|8.44|7.04|8.24|6.84|0
1666372200000|2022-10-21 17:10:00|8.41|7.01|8.47|7.07|8.48|7.08|8.37|6.97|0
1666372500000|2022-10-21 17:15:00|8.43|7.03|8.54|7.14|8.58|7.18|8.37|6.97|0
1666372800000|2022-10-21 17:20:00|8.56|7.16|8.74|7.34|8.75|7.35|8.5|7.1|0
1666373100000|2022-10-21 17:25:00|8.75|7.35|8.59|7.19|8.77|7.37|8.54|7.14|0
1666373400000|2022-10-21 17:30:00|8.6|7.2|8.58|7.18|8.6|7.2|8.41|7.01|0
1666373700000|2022-10-21 17:35:00|8.6|7.2|8.54|7.14|8.63|7.23|8.51|7.11|0
1666374000000|2022-10-21 17:40:00|8.53|7.13|8.49|7.09|8.53|7.13|8.39|6.99|0
1666374300000|2022-10-21 17:45:00|8.48|7.08|8.31|6.91|8.48|7.08|8.29|6.89|0
1666374600000|2022-10-21 17:50:00|8.3|6.9|8.28|6.88|8.31|6.91|8.2|6.8|0
1666374900000|2022-10-21 17:55:00|8.27|6.87|8.22|6.82|8.33|6.93|8.22|6.82|0
1666375200000|2022-10-21 18:00:00|8.21|6.81|8.14|6.74|8.23|6.83|8.11|6.71|0
1666375500000|2022-10-21 18:05:00|8.12|6.72|8.04|6.64|8.14|6.74|8.02|6.62|0
1666375800000|2022-10-21 18:10:00|8.03|6.63|8.06|6.66|8.08|6.68|8.01|6.61|0
1666570800000|2022-10-24 00:20:00|7.49|5.69|7.34|5.54|7.55|5.75|7.32|5.52|0
1666571100000|2022-10-24 00:25:00|7.35|5.55|7.28|5.48|7.36|5.56|7.27|5.47|0
1666571400000|2022-10-24 00:30:00|7.27|5.47|7.31|5.51|7.33|5.53|7.25|5.45|0
1666571700000|2022-10-24 00:35:00|7.3|5.5|7.23|5.43|7.3|5.5|7.2|5.4|0
1666572000000|2022-10-24 00:40:00|7.24|5.44|7.33|5.53|7.36|5.56|7.23|5.43|0
1666572300000|2022-10-24 00:45:00|7.34|5.54|7.44|5.64|7.45|5.65|7.33|5.53|0
1666572600000|2022-10-24 00:50:00|7.43|5.63|7.44|5.64|7.44|5.64|7.39|5.59|0
1666572900000|2022-10-24 00:55:00|7.42|5.62|7.41|5.61|7.47|5.67|7.4|5.6|0
1666573200000|2022-10-24 01:00:00|7.43|5.63|7.41|5.61|7.47|5.67|7.41|5.61|0
1666573500000|2022-10-24 01:05:00|7.42|5.62|7.43|5.63|7.45|5.65|7.39|5.59|0
1666573800000|2022-10-24 01:10:00|7.44|5.64|7.41|5.61|7.46|5.66|7.41|5.61|0
1666574100000|2022-10-24 01:15:00|7.43|5.63|7.61|5.81|7.62|5.82|7.43|5.63|0
1666574400000|2022-10-24 01:20:00|7.62|5.82|7.63|5.83|7.66|5.86|7.57|5.77|0
1666574700000|2022-10-24 01:25:00|7.65|5.85|7.57|5.77|7.66|5.86|7.56|5.76|0
1666575000000|2022-10-24 01:30:00|7.59|5.79|7.43|5.63|7.64|5.84|7.43|5.63|0
1666575300000|2022-10-24 01:35:00|7.44|5.64|7.58|5.78|7.58|5.78|7.35|5.55|0
1666575600000|2022-10-24 01:40:00|7.59|5.79|7.62|5.82|7.63|5.83|7.56|5.76|0
1666575900000|2022-10-24 01:45:00|7.63|5.83|7.65|5.85|7.67|5.87|7.58|5.78|0
1666576200000|2022-10-24 01:50:00|7.66|5.86|7.65|5.85|7.68|5.88|7.62|5.82|0
1666576500000|2022-10-24 01:55:00|7.66|5.86|7.7|5.9|7.71|5.91|7.63|5.83|0
1666576800000|2022-10-24 02:00:00|7.69|5.89|7.84|6.04|7.84|6.04|7.69|5.89|0
1666577100000|2022-10-24 02:05:00|7.85|6.05|7.81|6.01|7.85|6.05|7.79|5.99|0
1666577400000|2022-10-24 02:10:00|7.8|6|7.83|6.03|7.86|6.06|7.76|5.96|0
1666577700000|2022-10-24 02:15:00|7.82|6.02|7.75|5.95|7.86|6.06|7.74|5.94|0
1666578000000|2022-10-24 02:20:00|7.76|5.96|7.81|6.01|7.81|6.01|7.76|5.96|0
1666578300000|2022-10-24 02:25:00|7.83|6.03|7.74|5.94|7.83|6.03|7.74|5.94|0
1666578600000|2022-10-24 02:30:00|7.75|5.95|7.75|5.95|7.76|5.96|7.71|5.91|0
1666578900000|2022-10-24 02:35:00|7.74|5.94|7.8|6|7.8|6|7.71|5.91|0
1666579200000|2022-10-24 02:40:00|7.79|5.99|7.78|5.98|7.81|6.01|7.74|5.94|0
1666579500000|2022-10-24 02:45:00|7.77|5.97|7.72|5.92|7.77|5.97|7.68|5.88|0
1666579800000|2022-10-24 02:50:00|7.71|5.91|7.71|5.91|7.72|5.92|7.68|5.88|0
1666580100000|2022-10-24 02:55:00|7.69|5.89|7.78|5.98|7.79|5.99|7.69|5.89|0
1666580400000|2022-10-24 03:00:00|7.77|5.97|7.81|6.01|7.81|6.01|7.75|5.95|0
1666580700000|2022-10-24 03:05:00|7.8|6|7.97|6.17|7.97|6.17|7.8|6|0
1666581000000|2022-10-24 03:10:00|7.98|6.18|8.05|6.25|8.07|6.27|7.94|6.14|0
1666581300000|2022-10-24 03:15:00|8.06|6.26|8.01|6.21|8.06|6.26|7.99|6.19|0
1666581600000|2022-10-24 03:20:00|8.02|6.22|7.99|6.19|8.03|6.23|7.98|6.18|0
1666581900000|2022-10-24 03:25:00|8|6.2|7.97|6.17|8.01|6.21|7.95|6.15|0
1666582200000|2022-10-24 03:30:00|7.98|6.18|7.97|6.17|8|6.2|7.94|6.14|0
1666582500000|2022-10-24 03:35:00|7.96|6.16|8.01|6.21|8.01|6.21|7.95|6.15|0
1666582800000|2022-10-24 03:40:00|8|6.2|8.05|6.25|8.07|6.27|7.99|6.19|0
1666583100000|2022-10-24 03:45:00|8.04|6.24|7.96|6.16|8.05|6.25|7.96|6.16|0
1666583400000|2022-10-24 03:50:00|7.97|6.17|7.98|6.18|7.99|6.19|7.95|6.15|0
1666583700000|2022-10-24 03:55:00|7.99|6.19|7.99|6.19|8.04|6.24|7.96|6.16|0
1666584000000|2022-10-24 04:00:00|8.01|6.21|7.99|6.19|8.01|6.21|7.97|6.17|0
1666584300000|2022-10-24 04:05:00|8|6.2|8.07|6.27|8.07|6.27|8|6.2|0
1666584600000|2022-10-24 04:10:00|8.05|6.25|8.08|6.28|8.1|6.3|7.97|6.17|0
1666584900000|2022-10-24 04:15:00|8.1|6.3|8.04|6.24|8.14|6.34|8.03|6.23|0
1666585200000|2022-10-24 04:20:00|8.03|6.23|8|6.2|8.03|6.23|8|6.2|0
1666585500000|2022-10-24 04:25:00|8.01|6.21|8.02|6.22|8.02|6.22|8|6.2|0
1666585800000|2022-10-24 04:30:00|8.01|6.21|7.87|6.07|8.01|6.21|7.81|6.01|0
1666586100000|2022-10-24 04:35:00|7.86|6.06|7.84|6.04|7.88|6.08|7.79|5.99|0
1666586400000|2022-10-24 04:40:00|7.83|6.03|7.8|6|7.87|6.07|7.79|5.99|0
1666586700000|2022-10-24 04:45:00|7.79|5.99|7.65|5.85|7.79|5.99|7.58|5.78|0
1666587000000|2022-10-24 04:50:00|7.66|5.86|7.73|5.93|7.73|5.93|7.65|5.85|0
1666587300000|2022-10-24 04:55:00|7.72|5.92|7.72|5.92|7.75|5.95|7.68|5.88|0
1666587600000|2022-10-24 05:00:00|7.74|5.94|7.74|5.94|7.76|5.96|7.7|5.9|0
1666587900000|2022-10-24 05:05:00|7.75|5.95|7.89|6.09|7.89|6.09|7.74|5.94|0
1666588200000|2022-10-24 05:10:00|7.91|6.11|8.03|6.23|8.07|6.27|7.91|6.11|0
1666588500000|2022-10-24 05:15:00|8.02|6.22|8.05|6.25|8.05|6.25|7.97|6.17|0
1666588800000|2022-10-24 05:20:00|8.04|6.24|8|6.2|8.04|6.24|7.98|6.18|0
1666589100000|2022-10-24 05:25:00|7.99|6.19|7.99|6.19|8.05|6.25|7.99|6.19|0
1666589400000|2022-10-24 05:30:00|8|6.2|7.97|6.17|8.03|6.23|7.96|6.16|0
1666589700000|2022-10-24 05:35:00|7.96|6.16|7.98|6.18|8.04|6.24|7.95|6.15|0
1666590000000|2022-10-24 05:40:00|7.99|6.19|8.01|6.21|8.04|6.24|7.97|6.17|0
1666590300000|2022-10-24 05:45:00|8.02|6.22|7.98|6.18|8.02|6.22|7.96|6.16|0
1666590600000|2022-10-24 05:50:00|7.99|6.19|8.12|6.32|8.12|6.32|7.97|6.17|0
1666590900000|2022-10-24 05:55:00|8.11|6.31|8.09|6.29|8.17|6.37|8.08|6.28|0
1666591200000|2022-10-24 06:00:00|8.08|6.28|8.24|6.44|8.26|6.46|8.05|6.25|0
1666591500000|2022-10-24 06:05:00|8.23|6.43|8.29|6.49|8.33|6.53|8.23|6.43|0
1666591800000|2022-10-24 06:10:00|8.3|6.5|8.3|6.5|8.31|6.51|8.21|6.41|0
1666592100000|2022-10-24 06:15:00|8.31|6.51|8.2|6.4|8.33|6.53|8.08|6.28|0
1666592400000|2022-10-24 06:20:00|8.19|6.39|8.12|6.32|8.19|6.39|8.01|6.21|0
1666592700000|2022-10-24 06:25:00|8.11|6.31|8.04|6.24|8.12|6.32|8.02|6.22|0
1666593000000|2022-10-24 06:30:00|8.01|6.21|8.07|6.27|8.13|6.33|7.92|6.12|0
1666593300000|2022-10-24 06:35:00|8.08|6.28|8.02|6.22|8.14|6.34|8.01|6.21|0
1666593600000|2022-10-24 06:40:00|8.01|6.21|8.08|6.28|8.08|6.28|8|6.2|0
1666593900000|2022-10-24 06:45:00|8.09|6.29|8.17|6.37|8.2|6.4|8.06|6.26|0
1666594200000|2022-10-24 06:50:00|8.18|6.38|8.24|6.44|8.27|6.47|8.13|6.33|0
1666594500000|2022-10-24 06:55:00|8.25|6.45|8.4|6.6|8.5|6.7|8.23|6.43|0
1666594800000|2022-10-24 07:00:00|8.33|6.53|8.17|6.37|8.34|6.54|8.07|6.27|0
1666595100000|2022-10-24 07:05:00|7.97|6.57|8.05|6.65|8.06|6.66|7.84|6.44|0
1666595400000|2022-10-24 07:10:00|8.11|6.71|8.17|6.77|8.25|6.85|8.04|6.64|0
1666595700000|2022-10-24 07:15:00|8.22|6.82|8.5|7.1|8.53|7.13|8.17|6.77|0
1666596000000|2022-10-24 07:20:00|8.51|7.11|8.62|7.22|8.62|7.22|8.44|7.04|0
1666596300000|2022-10-24 07:25:00|8.63|7.23|8.51|7.11|8.75|7.35|8.48|7.08|0
1666596600000|2022-10-24 07:30:00|8.55|7.15|8.39|6.99|8.55|7.15|8.36|6.96|0
1666596900000|2022-10-24 07:35:00|8.37|6.97|8.36|6.96|8.45|7.05|8.28|6.88|0
1666597200000|2022-10-24 07:40:00|8.38|6.98|8.47|7.07|8.51|7.11|8.33|6.93|0
1666597500000|2022-10-24 07:45:00|8.51|7.11|8.36|6.96|8.62|7.22|8.36|6.96|0
1666597800000|2022-10-24 07:50:00|8.37|6.97|8.34|6.94|8.39|6.99|8.27|6.87|0
1666598100000|2022-10-24 07:55:00|8.33|6.93|8.38|6.98|8.4|7|8.32|6.92|0
1666598400000|2022-10-24 08:00:00|8.4|7|8.49|7.09|8.57|7.17|8.34|6.94|0
1666598700000|2022-10-24 08:05:00|8.5|7.1|8.46|7.06|8.62|7.22|8.45|7.05|0
1666599000000|2022-10-24 08:10:00|8.47|7.07|8.53|7.13|8.65|7.25|8.45|7.05|0
1666599300000|2022-10-24 08:15:00|8.52|7.12|8.7|7.3|8.76|7.36|8.46|7.06|0
1666599600000|2022-10-24 08:20:00|8.71|7.31|8.8|7.4|8.85|7.45|8.68|7.28|0
1666599900000|2022-10-24 08:25:00|8.81|7.41|8.85|7.45|8.9|7.5|8.78|7.38|0
1666600200000|2022-10-24 08:30:00|8.88|7.48|8.8|7.4|8.93|7.53|8.79|7.39|0
1666600500000|2022-10-24 08:35:00|8.81|7.41|8.52|7.12|8.87|7.47|8.26|6.86|0
1666600800000|2022-10-24 08:40:00|8.53|7.13|8.45|7.05|8.65|7.25|8.45|7.05|0
1666601100000|2022-10-24 08:45:00|8.46|7.06|8.4|7|8.5|7.1|8.39|6.99|0
1666601400000|2022-10-24 08:50:00|8.38|6.98|8.31|6.91|8.42|7.02|8.31|6.91|0
1666601700000|2022-10-24 08:55:00|8.29|6.89|8.28|6.88|8.3|6.9|8.17|6.77|0
1666602000000|2022-10-24 09:00:00|8.29|6.89|8.25|6.85|8.34|6.94|8.25|6.85|0
1666602300000|2022-10-24 09:05:00|8.26|6.86|8.26|6.86|8.31|6.91|8.21|6.81|0
1666602600000|2022-10-24 09:10:00|8.25|6.85|8.32|6.92|8.33|6.93|8.18|6.78|0
1666602900000|2022-10-24 09:15:00|8.33|6.93|8.44|7.04|8.47|7.07|8.32|6.92|0
1666603200000|2022-10-24 09:20:00|8.42|7.02|8.44|7.04|8.46|7.06|8.38|6.98|0
1666603500000|2022-10-24 09:25:00|8.43|7.03|8.45|7.05|8.46|7.06|8.33|6.93|0
1666603800000|2022-10-24 09:30:00|8.46|7.06|8.29|6.89|8.49|7.09|8.27|6.87|0
1666604100000|2022-10-24 09:35:00|8.31|6.91|8.24|6.84|8.36|6.96|8.22|6.82|0
1666604400000|2022-10-24 09:40:00|8.25|6.85|8.13|6.73|8.27|6.87|8.13|6.73|0
1666604700000|2022-10-24 09:45:00|8.14|6.74|8.02|6.62|8.16|6.76|8.02|6.62|0
1666605000000|2022-10-24 09:50:00|8.03|6.63|7.83|6.43|8.08|6.68|7.82|6.42|0
1666605300000|2022-10-24 09:55:00|7.84|6.44|7.87|6.47|8.19|6.79|7.65|6.25|0
1666605600000|2022-10-24 10:00:00|7.86|6.46|7.88|6.48|7.91|6.51|7.75|6.35|0
1666605900000|2022-10-24 10:05:00|7.89|6.49|7.98|6.58|8.02|6.62|7.88|6.48|0
1666606200000|2022-10-24 10:10:00|7.97|6.57|8.06|6.66|8.13|6.73|7.94|6.54|0
1666606500000|2022-10-24 10:15:00|8.07|6.67|7.81|6.41|8.07|6.67|7.81|6.41|0
1666606800000|2022-10-24 10:20:00|7.8|6.4|7.77|6.37|7.84|6.44|7.72|6.32|0
1666607100000|2022-10-24 10:25:00|7.78|6.38|7.84|6.44|7.85|6.45|7.74|6.34|0
1666607400000|2022-10-24 10:30:00|7.85|6.45|7.78|6.38|7.85|6.45|7.67|6.27|0
1666607700000|2022-10-24 10:35:00|7.79|6.39|7.77|6.37|7.81|6.41|7.71|6.31|0
1666608000000|2022-10-24 10:40:00|7.76|6.36|7.87|6.47|7.89|6.49|7.74|6.34|0
1666608300000|2022-10-24 10:45:00|7.88|6.48|7.89|6.49|7.92|6.52|7.87|6.47|0
1666608600000|2022-10-24 10:50:00|7.9|6.5|7.79|6.39|7.9|6.5|7.73|6.33|0
1666608900000|2022-10-24 10:55:00|7.78|6.38|7.61|6.21|7.78|6.38|7.59|6.19|0
1666609200000|2022-10-24 11:00:00|7.59|6.19|7.59|6.19|7.66|6.26|7.56|6.16|0
1666609500000|2022-10-24 11:05:00|7.58|6.18|7.76|6.36|7.78|6.38|7.55|6.15|0
1666609800000|2022-10-24 11:10:00|7.77|6.37|7.71|6.31|7.8|6.4|7.66|6.26|0
1666610100000|2022-10-24 11:15:00|7.72|6.32|7.66|6.26|7.75|6.35|7.61|6.21|0
1666610400000|2022-10-24 11:20:00|7.65|6.25|7.61|6.21|7.7|6.3|7.58|6.18|0
1666610700000|2022-10-24 11:25:00|7.62|6.22|7.52|6.12|7.66|6.26|7.47|6.07|0
1666611000000|2022-10-24 11:30:00|7.51|6.11|7.32|5.92|7.55|6.15|7.28|5.88|0
1666611300000|2022-10-24 11:35:00|7.33|5.93|7.35|5.95|7.36|5.96|7.27|5.87|0
1666611600000|2022-10-24 11:40:00|7.38|5.98|7.22|5.82|7.38|5.98|7.22|5.82|0
1666611900000|2022-10-24 11:45:00|7.23|5.83|7.17|5.77|7.26|5.86|7.06|5.66|0
1666612200000|2022-10-24 11:50:00|7.18|5.78|7.3|5.9|7.31|5.91|7.17|5.77|0
1666612500000|2022-10-24 11:55:00|7.29|5.89|7.29|5.89|7.3|5.9|7.19|5.79|0
1666612800000|2022-10-24 12:00:00|7.31|5.91|7.34|5.94|7.39|5.99|7.28|5.88|0
1666613100000|2022-10-24 12:05:00|7.33|5.93|7.29|5.89|7.34|5.94|7.23|5.83|0
1666613400000|2022-10-24 12:10:00|7.3|5.9|7.3|5.9|7.31|5.91|7.23|5.83|0
1666613700000|2022-10-24 12:15:00|7.28|5.88|7.44|6.04|7.46|6.06|7.26|5.86|0
1666614000000|2022-10-24 12:20:00|7.45|6.05|7.63|6.23|7.66|6.26|7.44|6.04|0
1666614300000|2022-10-24 12:25:00|7.62|6.22|7.56|6.16|7.66|6.26|7.56|6.16|0
1666614600000|2022-10-24 12:30:00|7.57|6.17|7.65|6.25|7.69|6.29|7.57|6.17|0
1666614900000|2022-10-24 12:35:00|7.63|6.23|7.84|6.44|7.9|6.5|7.56|6.16|0
1666615200000|2022-10-24 12:40:00|7.83|6.43|7.7|6.3|7.84|6.44|7.68|6.28|0
1666615500000|2022-10-24 12:45:00|7.69|6.29|7.72|6.32|7.74|6.34|7.64|6.24|0
1666615800000|2022-10-24 12:50:00|7.74|6.34|7.66|6.26|7.74|6.34|7.53|6.13|0
1666616100000|2022-10-24 12:55:00|7.67|6.27|7.56|6.16|7.71|6.31|7.56|6.16|0
1666616400000|2022-10-24 13:00:00|7.57|6.17|7.58|6.18|7.69|6.29|7.56|6.16|0
1666616700000|2022-10-24 13:05:00|7.59|6.19|7.69|6.29|7.8|6.4|7.58|6.18|0
1666617000000|2022-10-24 13:10:00|7.7|6.3|7.75|6.35|7.77|6.37|7.67|6.27|0
1666617300000|2022-10-24 13:15:00|7.76|6.36|7.84|6.44|7.9|6.5|7.75|6.35|0
1666617600000|2022-10-24 13:20:00|7.85|6.45|7.83|6.43|7.88|6.48|7.78|6.38|0
1666617900000|2022-10-24 13:25:00|7.85|6.45|7.9|6.5|7.94|6.54|7.82|6.42|0
1666618200000|2022-10-24 13:30:00|7.87|6.47|7.95|6.55|8.11|6.71|7.85|6.45|0
1666618500000|2022-10-24 13:35:00|7.96|6.56|7.58|6.18|7.98|6.58|7.39|5.99|0
1666618800000|2022-10-24 13:40:00|7.6|6.2|7.87|6.47|8.02|6.62|7.6|6.2|0
1666619100000|2022-10-24 13:45:00|7.61|6.21|7.64|6.24|7.65|6.25|7.16|5.76|0
1666619400000|2022-10-24 13:50:00|7.62|6.22|7.37|5.97|7.74|6.34|7.35|5.95|0
1666619700000|2022-10-24 13:55:00|7.36|5.96|7.95|6.55|8.07|6.67|7.29|5.89|0
1666620000000|2022-10-24 14:00:00|7.91|6.51|8.37|6.97|8.37|6.97|7.73|6.33|0
1666620300000|2022-10-24 14:05:00|8.38|6.98|8.54|7.14|8.62|7.22|8.2|6.8|0
1666620600000|2022-10-24 14:10:00|8.53|7.13|8.25|6.85|8.58|7.18|8.25|6.85|0
1666620900000|2022-10-24 14:15:00|8.26|6.86|8.11|6.71|8.59|7.19|8.04|6.64|0
1666621200000|2022-10-24 14:20:00|8.13|6.73|8.51|7.11|8.62|7.22|8.11|6.71|0
1666621500000|2022-10-24 14:25:00|8.52|7.12|7.97|6.57|8.59|7.19|7.95|6.55|0
1666621800000|2022-10-24 14:30:00|8|6.6|7.8|6.4|8.09|6.69|7.78|6.38|0
1666622100000|2022-10-24 14:35:00|7.78|6.38|7.69|6.29|8.13|6.73|7.56|6.16|0
1666622400000|2022-10-24 14:40:00|7.72|6.32|7.83|6.43|7.96|6.56|7.61|6.21|0
1666622700000|2022-10-24 14:45:00|7.85|6.45|7.97|6.57|8.04|6.64|7.83|6.43|0
1666623000000|2022-10-24 14:50:00|7.99|6.59|7.64|6.24|7.99|6.59|7.54|6.14|0
1666623300000|2022-10-24 14:55:00|7.62|6.22|7.49|6.09|7.76|6.36|7.45|6.05|0
1666623600000|2022-10-24 15:00:00|7.48|6.08|7.56|6.16|7.65|6.25|7.4|6|0
1666623900000|2022-10-24 15:05:00|7.54|6.14|7.66|6.26|7.69|6.29|7.43|6.03|0
1666624200000|2022-10-24 15:10:00|7.65|6.25|7.5|6.1|7.7|6.3|7.49|6.09|0
1666624500000|2022-10-24 15:15:00|7.51|6.11|7.68|6.28|7.8|6.4|7.39|5.99|0
1666624800000|2022-10-24 15:20:00|7.64|6.24|7.44|6.04|7.64|6.24|7.43|6.03|0
1666625100000|2022-10-24 15:25:00|7.43|6.03|7.54|6.14|7.74|6.34|7.41|6.01|0
1666625400000|2022-10-24 15:30:00|7.57|6.17|7.6|6.2|7.66|6.26|7.53|6.13|0
1666625700000|2022-10-24 15:35:00|7.59|6.19|7.45|6.05|7.63|6.23|7.39|5.99|0
1666626000000|2022-10-24 15:40:00|7.46|6.06|7.53|6.13|7.53|6.13|7.4|6|0
1666626300000|2022-10-24 15:45:00|7.56|6.16|7.49|6.09|7.68|6.28|7.49|6.09|0
1666626600000|2022-10-24 15:50:00|7.5|6.1|7.21|5.81|7.52|6.12|7.2|5.8|0
1666626900000|2022-10-24 15:55:00|7.2|5.8|7.61|6.21|7.67|6.27|7.17|5.77|0
1666627200000|2022-10-24 16:00:00|7.6|6.2|7.72|6.32|7.76|6.36|7.54|6.14|0
1666627500000|2022-10-24 16:05:00|7.73|6.33|7.72|6.32|7.76|6.36|7.64|6.24|0
1666627800000|2022-10-24 16:10:00|7.7|6.3|7.64|6.24|7.71|6.31|7.62|6.22|0
1666628100000|2022-10-24 16:15:00|7.62|6.22|7.54|6.14|7.7|6.3|7.5|6.1|0
1666628400000|2022-10-24 16:20:00|7.52|6.12|7.46|6.06|7.64|6.24|7.44|6.04|0
1666628700000|2022-10-24 16:25:00|7.45|6.05|7.51|6.11|7.68|6.28|7.45|6.05|0
1666629000000|2022-10-24 16:30:00|7.5|6.1|7.53|6.13|7.58|6.18|7.47|6.07|0
1666629300000|2022-10-24 16:35:00|7.55|6.15|7.56|6.16|7.6|6.2|7.46|6.06|0
1666629600000|2022-10-24 16:40:00|7.57|6.17|7.51|6.11|7.67|6.27|7.51|6.11|0
1666629900000|2022-10-24 16:45:00|7.5|6.1|7.49|6.09|7.54|6.14|7.47|6.07|0
1666630200000|2022-10-24 16:50:00|7.48|6.08|7.43|6.03|7.5|6.1|7.43|6.03|0
1666630500000|2022-10-24 16:55:00|7.44|6.04|7.6|6.2|7.62|6.22|7.43|6.03|0
1666630800000|2022-10-24 17:00:00|7.59|6.19|7.6|6.2|7.7|6.3|7.58|6.18|0
1666631100000|2022-10-24 17:05:00|7.59|6.19|7.3|5.9|7.69|6.29|7.3|5.9|0
1666631400000|2022-10-24 17:10:00|7.31|5.91|7.4|6|7.46|6.06|7.3|5.9|0
1666631700000|2022-10-24 17:15:00|7.42|6.02|7.45|6.05|7.48|6.08|7.39|5.99|0
1666632000000|2022-10-24 17:20:00|7.46|6.06|7.5|6.1|7.57|6.17|7.46|6.06|0
1666632300000|2022-10-24 17:25:00|7.51|6.11|7.48|6.08|7.54|6.14|7.43|6.03|0
1666632600000|2022-10-24 17:30:00|7.5|6.1|7.51|6.11|7.59|6.19|7.47|6.07|0
1666632900000|2022-10-24 17:35:00|7.52|6.12|7.51|6.11|7.58|6.18|7.51|6.11|0
1666633200000|2022-10-24 17:40:00|7.5|6.1|7.41|6.01|7.5|6.1|7.39|5.99|0
1666633500000|2022-10-24 17:45:00|7.4|6|7.42|6.02|7.48|6.08|7.35|5.95|0
1666633800000|2022-10-24 17:50:00|7.43|6.03|7.31|5.91|7.44|6.04|7.28|5.88|0
1666634100000|2022-10-24 17:55:00|7.3|5.9|7.37|5.97|7.39|5.99|7.28|5.88|0
1666634400000|2022-10-24 18:00:00|7.36|5.96|7.21|5.81|7.38|5.98|7.19|5.79|0
1666634700000|2022-10-24 18:05:00|7.2|5.8|7.19|5.79|7.22|5.82|7.16|5.76|0
1666635000000|2022-10-24 18:10:00|7.2|5.8|7.19|5.79|7.25|5.85|7.18|5.78|0
1666635300000|2022-10-24 18:15:00|7.2|5.8|7.19|5.79|7.2|5.8|7.15|5.75|0
1666635600000|2022-10-24 18:20:00|7.18|5.78|7.16|5.76|7.23|5.83|7.16|5.76|0
1666635900000|2022-10-24 18:25:00|7.17|5.77|7.12|5.72|7.19|5.79|7.09|5.69|0
1666636200000|2022-10-24 18:30:00|7.14|5.74|7.08|5.68|7.14|5.74|7.07|5.67|0
1666636500000|2022-10-24 18:35:00|7.09|5.69|7.13|5.73|7.19|5.79|7.09|5.69|0
1666636800000|2022-10-24 18:40:00|7.14|5.74|6.99|5.59|7.19|5.79|6.94|5.54|0
1666637100000|2022-10-24 18:45:00|6.98|5.58|6.93|5.53|7.03|5.63|6.93|5.53|0
1666637400000|2022-10-24 18:50:00|6.94|5.54|6.95|5.55|7.01|5.61|6.94|5.54|0
1666637700000|2022-10-24 18:55:00|6.96|5.56|7.02|5.62|7.27|5.87|6.94|5.54|0
1666638000000|2022-10-24 19:00:00|6.99|5.59|6.95|5.55|7.03|5.63|6.94|5.54|0
1666638300000|2022-10-24 19:05:00|6.94|5.54|6.98|5.58|7.01|5.61|6.94|5.54|0
1666638600000|2022-10-24 19:10:00|6.99|5.59|7.09|5.69|7.21|5.81|6.92|5.52|0
1666638900000|2022-10-24 19:15:00|7.1|5.7|7.03|5.63|7.11|5.71|7.02|5.62|0
1666639200000|2022-10-24 19:20:00|7.04|5.64|7.11|5.71|7.15|5.75|7.04|5.64|0
1666639500000|2022-10-24 19:25:00|7.1|5.7|7.11|5.71|7.13|5.73|7.04|5.64|0
1666639800000|2022-10-24 19:30:00|7.12|5.72|7.15|5.75|7.19|5.79|7.09|5.69|0
1666640100000|2022-10-24 19:35:00|7.16|5.76|7.2|5.8|7.21|5.81|7.14|5.74|0
1666640400000|2022-10-24 19:40:00|7.21|5.81|7.28|5.88|7.28|5.88|7.2|5.8|0
1666640700000|2022-10-24 19:45:00|7.29|5.89|7.33|5.93|7.34|5.94|7.22|5.82|0
1666641000000|2022-10-24 19:50:00|7.32|5.92|7.19|5.79|7.34|5.94|7.08|5.68|0
1666641300000|2022-10-24 19:55:00|7.2|5.8|7.08|5.68|7.21|5.81|7.01|5.61|0
1666641600000|2022-10-24 20:00:00|7.03|5.63|7.06|5.66|7.08|5.68|7.03|5.63|0
1666641900000|2022-10-24 20:05:00|7.07|5.67|7.1|5.7|7.11|5.71|7.05|5.65|0
1666642200000|2022-10-24 20:10:00|7.11|5.71|7.08|5.68|7.12|5.72|7.05|5.65|0
1666642500000|2022-10-24 20:15:00|7.27|5.47|7.23|5.43|7.27|5.47|7.23|5.43|0
1666642800000|2022-10-24 20:20:00|7.24|5.44|7.26|5.46|7.27|5.47|7.22|5.42|0
1666643100000|2022-10-24 20:25:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1666643400000|2022-10-24 20:30:00|7.28|5.48|7.28|5.48|7.28|5.48|7.27|5.47|0
1666643700000|2022-10-24 20:35:00|7.31|5.51|7.38|5.58|7.38|5.58|7.31|5.51|0
1666644000000|2022-10-24 20:40:00|7.37|5.57|7.37|5.57|7.38|5.58|7.35|5.55|0
1666644300000|2022-10-24 20:45:00|7.38|5.58|7.34|5.54|7.38|5.58|7.33|5.53|0
1666644600000|2022-10-24 20:50:00|7.35|5.55|7.35|5.55|7.35|5.55|7.33|5.53|0
1666644900000|2022-10-24 20:55:00|7.34|5.54|7.33|5.53|7.35|5.55|7.32|5.52|0
1666645200000|2022-10-24 21:00:00|7.32|5.52|7.33|5.53|7.33|5.53|7.31|5.51|0
1666645500000|2022-10-24 21:05:00|7.32|5.52|7.28|5.48|7.32|5.52|7.28|5.48|0
1666645800000|2022-10-24 21:10:00|7.29|5.49|7.26|5.46|7.29|5.49|7.26|5.46|0
1666646100000|2022-10-24 21:15:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1666646400000|2022-10-24 21:20:00|7.27|5.47|7.26|5.46|7.27|5.47|7.25|5.45|0
1666646700000|2022-10-24 21:25:00|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1666647300000|2022-10-24 21:35:00|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1666647600000|2022-10-24 21:40:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1666647900000|2022-10-24 21:45:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1666648200000|2022-10-24 21:50:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1666648500000|2022-10-24 21:55:00|7.27|5.47|7.29|5.49|7.29|5.49|7.27|5.47|0
1666648800000|2022-10-24 22:00:00|7.32|5.52|7.34|5.54|7.35|5.55|7.3|5.5|0
1666649100000|2022-10-24 22:05:00|7.35|5.55|7.3|5.5|7.35|5.55|7.3|5.5|0
1666649400000|2022-10-24 22:10:00|7.29|5.49|7.27|5.47|7.29|5.49|7.27|5.47|0
1666649700000|2022-10-24 22:15:00|7.28|5.48|7.3|5.5|7.31|5.51|7.28|5.48|0
1666650000000|2022-10-24 22:20:00|7.29|5.49|7.25|5.45|7.29|5.49|7.23|5.43|0
1666650300000|2022-10-24 22:25:00|7.24|5.44|7.26|5.46|7.28|5.48|7.24|5.44|0
1666650600000|2022-10-24 22:30:00|7.25|5.45|7.25|5.45|7.29|5.49|7.23|5.43|0
1666650900000|2022-10-24 22:35:00|7.24|5.44|7.21|5.41|7.26|5.46|7.2|5.4|0
1666651200000|2022-10-24 22:40:00|7.22|5.42|7.14|5.34|7.22|5.42|7.12|5.32|0
1666651500000|2022-10-24 22:45:00|7.13|5.33|7.13|5.33|7.14|5.34|7.11|5.31|0
1666651800000|2022-10-24 22:50:00|7.12|5.32|7.13|5.33|7.16|5.36|7.12|5.32|0
1666652100000|2022-10-24 22:55:00|7.12|5.32|7.1|5.3|7.13|5.33|7.1|5.3|0
1666652400000|2022-10-24 23:00:00|7.11|5.31|7.13|5.33|7.13|5.33|7.11|5.31|0
1666652700000|2022-10-24 23:05:00|7.12|5.32|7.07|5.27|7.13|5.33|7.07|5.27|0
1666653000000|2022-10-24 23:10:00|7.08|5.28|7.09|5.29|7.11|5.31|7.04|5.24|0
1666653300000|2022-10-24 23:15:00|7.08|5.28|7.13|5.33|7.13|5.33|7.08|5.28|0
1666653600000|2022-10-24 23:20:00|7.12|5.32|7.12|5.32|7.14|5.34|7.12|5.32|0
1666653900000|2022-10-24 23:25:00|7.11|5.31|7.13|5.33|7.13|5.33|7.1|5.3|0
1666654200000|2022-10-24 23:30:00|7.14|5.34|7.11|5.31|7.15|5.35|7.1|5.3|0
1666654500000|2022-10-24 23:35:00|7.12|5.32|7.14|5.34|7.14|5.34|7.11|5.31|0
1666654800000|2022-10-24 23:40:00|7.13|5.33|7.17|5.37|7.17|5.37|7.13|5.33|0
1666655100000|2022-10-24 23:45:00|7.18|5.38|7.2|5.4|7.22|5.42|7.18|5.38|0
1666655400000|2022-10-24 23:50:00|7.19|5.39|7.17|5.37|7.19|5.39|7.15|5.35|0
1666655700000|2022-10-24 23:55:00|7.16|5.36|7.18|5.38|7.18|5.38|7.16|5.36|0
1666656000000|2022-10-25 00:00:00|7.17|5.37|7.31|5.51|7.32|5.52|7.17|5.37|0
1666656300000|2022-10-25 00:05:00|7.3|5.5|7.18|5.38|7.32|5.52|7.17|5.37|0
1666656600000|2022-10-25 00:10:00|7.17|5.37|7.22|5.42|7.24|5.44|7.17|5.37|0
1666656900000|2022-10-25 00:15:00|7.23|5.43|7.25|5.45|7.25|5.45|7.21|5.41|0
1666657200000|2022-10-25 00:20:00|7.27|5.47|7.2|5.4|7.27|5.47|7.19|5.39|0
1666657500000|2022-10-25 00:25:00|7.21|5.41|7.11|5.31|7.21|5.41|7.06|5.26|0
1666657800000|2022-10-25 00:30:00|7.1|5.3|7.08|5.28|7.1|5.3|7.01|5.21|0
1666658100000|2022-10-25 00:35:00|7.09|5.29|7.09|5.29|7.11|5.31|7.06|5.26|0
1666658400000|2022-10-25 00:40:00|7.08|5.28|7.07|5.27|7.09|5.29|7.05|5.25|0
1666658700000|2022-10-25 00:45:00|7.06|5.26|6.98|5.18|7.07|5.27|6.94|5.14|0
1666659000000|2022-10-25 00:50:00|6.99|5.19|7.03|5.23|7.06|5.26|6.98|5.18|0
1666659300000|2022-10-25 00:55:00|7.01|5.21|7.01|5.21|7.03|5.23|6.98|5.18|0
1666659600000|2022-10-25 01:00:00|7.04|5.24|7.04|5.24|7.04|5.24|6.98|5.18|0
1666659900000|2022-10-25 01:05:00|7.03|5.23|7.18|5.38|7.18|5.38|7.02|5.22|0
1666660200000|2022-10-25 01:10:00|7.17|5.37|7.18|5.38|7.18|5.38|7.14|5.34|0
1666660500000|2022-10-25 01:15:00|7.19|5.39|7.29|5.49|7.42|5.62|7.18|5.38|0
1666660800000|2022-10-25 01:20:00|7.28|5.48|7.29|5.49|7.33|5.53|7.25|5.45|0
1666661100000|2022-10-25 01:25:00|7.3|5.5|7.26|5.46|7.3|5.5|7.23|5.43|0
1666661400000|2022-10-25 01:30:00|7.27|5.47|7.26|5.46|7.34|5.54|7.23|5.43|0
1666661700000|2022-10-25 01:35:00|7.25|5.45|7.37|5.57|7.39|5.59|7.24|5.44|0
1666662000000|2022-10-25 01:40:00|7.35|5.55|7.24|5.44|7.35|5.55|7.23|5.43|0
1666662300000|2022-10-25 01:45:00|7.22|5.42|7.23|5.43|7.23|5.43|7.2|5.4|0
1666662600000|2022-10-25 01:50:00|7.22|5.42|7.17|5.37|7.23|5.43|7.16|5.36|0
1666662900000|2022-10-25 01:55:00|7.18|5.38|7.21|5.41|7.24|5.44|7.17|5.37|0
1666663200000|2022-10-25 02:00:00|7.22|5.42|7.24|5.44|7.26|5.46|7.21|5.41|0
1666663500000|2022-10-25 02:05:00|7.25|5.45|7.25|5.45|7.27|5.47|7.22|5.42|0
1666663800000|2022-10-25 02:10:00|7.24|5.44|7.27|5.47|7.28|5.48|7.22|5.42|0
1666664100000|2022-10-25 02:15:00|7.28|5.48|7.26|5.46|7.29|5.49|7.24|5.44|0
1666664400000|2022-10-25 02:20:00|7.27|5.47|7.22|5.42|7.29|5.49|7.21|5.41|0
1666664700000|2022-10-25 02:25:00|7.21|5.41|7.22|5.42|7.24|5.44|7.18|5.38|0
1666665000000|2022-10-25 02:30:00|7.23|5.43|7.24|5.44|7.26|5.46|7.18|5.38|0
1666665300000|2022-10-25 02:35:00|7.25|5.45|7.27|5.47|7.33|5.53|7.23|5.43|0
1666665600000|2022-10-25 02:40:00|7.26|5.46|7.22|5.42|7.28|5.48|7.21|5.41|0
1666665900000|2022-10-25 02:45:00|7.21|5.41|7.2|5.4|7.21|5.41|7.18|5.38|0
1666666200000|2022-10-25 02:50:00|7.21|5.41|7.21|5.41|7.22|5.42|7.19|5.39|0
1666666500000|2022-10-25 02:55:00|7.2|5.4|7.17|5.37|7.21|5.41|7.17|5.37|0
1666666800000|2022-10-25 03:00:00|7.18|5.38|7.21|5.41|7.22|5.42|7.17|5.37|0
1666667100000|2022-10-25 03:05:00|7.22|5.42|7.14|5.34|7.22|5.42|7.14|5.34|0
1666667400000|2022-10-25 03:10:00|7.15|5.35|7.17|5.37|7.19|5.39|7.14|5.34|0
1666667700000|2022-10-25 03:15:00|7.16|5.36|7.07|5.27|7.16|5.36|7.07|5.27|0
1666668000000|2022-10-25 03:20:00|7.08|5.28|7.04|5.24|7.09|5.29|7.03|5.23|0
1666668300000|2022-10-25 03:25:00|7.05|5.25|7.01|5.21|7.05|5.25|6.98|5.18|0
1666668600000|2022-10-25 03:30:00|7|5.2|7|5.2|7.01|5.21|6.95|5.15|0
1666668900000|2022-10-25 03:35:00|6.99|5.19|7.03|5.23|7.03|5.23|6.98|5.18|0
1666669200000|2022-10-25 03:40:00|7.02|5.22|7.04|5.24|7.05|5.25|7.02|5.22|0
1666669500000|2022-10-25 03:45:00|7.03|5.23|7.04|5.24|7.05|5.25|7.01|5.21|0
1666669800000|2022-10-25 03:50:00|7.03|5.23|7.03|5.23|7.05|5.25|7|5.2|0
1666670100000|2022-10-25 03:55:00|7.02|5.22|7.03|5.23|7.05|5.25|7.02|5.22|0
1666670400000|2022-10-25 04:00:00|7.04|5.24|6.98|5.18|7.05|5.25|6.98|5.18|0
1666670700000|2022-10-25 04:05:00|6.99|5.19|6.97|5.17|6.99|5.19|6.96|5.16|0
1666671000000|2022-10-25 04:10:00|6.95|5.15|6.98|5.18|7|5.2|6.95|5.15|0
1666671300000|2022-10-25 04:15:00|6.97|5.17|6.97|5.17|7.02|5.22|6.97|5.17|0
1666671600000|2022-10-25 04:20:00|6.96|5.16|6.91|5.11|6.97|5.17|6.91|5.11|0
1666671900000|2022-10-25 04:25:00|6.92|5.12|6.94|5.14|6.95|5.15|6.91|5.11|0
1666672200000|2022-10-25 04:30:00|6.92|5.12|6.94|5.14|6.94|5.14|6.91|5.11|0
1666672500000|2022-10-25 04:35:00|6.95|5.15|6.98|5.18|6.98|5.18|6.95|5.15|0
1666672800000|2022-10-25 04:40:00|6.99|5.19|6.98|5.18|7|5.2|6.97|5.17|0
1666673100000|2022-10-25 04:45:00|6.97|5.17|6.99|5.19|6.99|5.19|6.97|5.17|0
1666673400000|2022-10-25 04:50:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1666673700000|2022-10-25 04:55:00|7|5.2|6.97|5.17|7|5.2|6.97|5.17|0
1666674000000|2022-10-25 05:00:00|6.98|5.18|6.98|5.18|7.01|5.21|6.94|5.14|0
1666674300000|2022-10-25 05:05:00|6.97|5.17|7.07|5.27|7.07|5.27|6.97|5.17|0
1666674600000|2022-10-25 05:10:00|7.08|5.28|7.06|5.26|7.11|5.31|7.05|5.25|0
1666674900000|2022-10-25 05:15:00|7.05|5.25|7.06|5.26|7.07|5.27|7.03|5.23|0
1666675200000|2022-10-25 05:20:00|7.07|5.27|7.02|5.22|7.1|5.3|7|5.2|0
1666675500000|2022-10-25 05:25:00|7.01|5.21|7.07|5.27|7.08|5.28|7|5.2|0
1666675800000|2022-10-25 05:30:00|7.08|5.28|7.05|5.25|7.1|5.3|7.04|5.24|0
1666676100000|2022-10-25 05:35:00|7.04|5.24|7.02|5.22|7.06|5.26|7.02|5.22|0
1666676400000|2022-10-25 05:40:00|7.03|5.23|7.06|5.26|7.08|5.28|7.03|5.23|0
1666676700000|2022-10-25 05:45:00|7.07|5.27|7.08|5.28|7.08|5.28|7.05|5.25|0
1666677000000|2022-10-25 05:50:00|7.09|5.29|7.11|5.31|7.11|5.31|7.04|5.24|0
1666677300000|2022-10-25 05:55:00|7.1|5.3|7.02|5.22|7.11|5.31|7.01|5.21|0
1666677600000|2022-10-25 06:00:00|7.01|5.21|6.89|5.09|7.02|5.22|6.87|5.07|0
1666677900000|2022-10-25 06:05:00|6.9|5.1|6.92|5.12|6.95|5.15|6.88|5.08|0
1666678200000|2022-10-25 06:10:00|6.93|5.13|6.95|5.15|6.96|5.16|6.89|5.09|0
1666678500000|2022-10-25 06:15:00|6.94|5.14|6.89|5.09|6.94|5.14|6.89|5.09|0
1666678800000|2022-10-25 06:20:00|6.9|5.1|6.97|5.17|7.01|5.21|6.9|5.1|0
1666679100000|2022-10-25 06:25:00|6.96|5.16|6.91|5.11|6.97|5.17|6.91|5.11|0
1666679400000|2022-10-25 06:30:00|6.92|5.12|7.01|5.21|7.01|5.21|6.89|5.09|0
1666679700000|2022-10-25 06:35:00|7.02|5.22|7.02|5.22|7.05|5.25|7.01|5.21|0
1666680000000|2022-10-25 06:40:00|7.03|5.23|6.97|5.17|7.04|5.24|6.97|5.17|0
1666680300000|2022-10-25 06:45:00|6.98|5.18|7.02|5.22|7.02|5.22|6.95|5.15|0
1666680600000|2022-10-25 06:50:00|7.01|5.21|7.06|5.26|7.07|5.27|6.99|5.19|0
1666680900000|2022-10-25 06:55:00|7.07|5.27|7|5.2|7.08|5.28|6.99|5.19|0
1666681200000|2022-10-25 07:00:00|7.01|5.21|7.07|5.27|7.09|5.29|6.93|5.13|0
1666681500000|2022-10-25 07:05:00|6.87|5.47|6.75|5.35|6.89|5.49|6.72|5.32|0
1666681800000|2022-10-25 07:10:00|6.76|5.36|6.88|5.48|6.92|5.52|6.74|5.34|0
1666682100000|2022-10-25 07:15:00|6.87|5.47|6.8|5.4|6.91|5.51|6.72|5.32|0
1666682400000|2022-10-25 07:20:00|6.82|5.42|6.84|5.44|6.84|5.44|6.78|5.38|0
1666682700000|2022-10-25 07:25:00|6.83|5.43|6.95|5.55|6.95|5.55|6.82|5.42|0
1666683000000|2022-10-25 07:30:00|6.96|5.56|6.91|5.51|6.98|5.58|6.9|5.5|0
1666683300000|2022-10-25 07:35:00|6.89|5.49|6.87|5.47|6.94|5.54|6.86|5.46|0
1666683600000|2022-10-25 07:40:00|6.89|5.49|6.96|5.56|6.98|5.58|6.88|5.48|0
1666683900000|2022-10-25 07:45:00|6.94|5.54|6.93|5.53|6.99|5.59|6.93|5.53|0
1666684200000|2022-10-25 07:50:00|6.92|5.52|6.94|5.54|6.94|5.54|6.86|5.46|0
1666684500000|2022-10-25 07:55:00|6.93|5.53|6.86|5.46|6.95|5.55|6.85|5.45|0
1666684800000|2022-10-25 08:00:00|6.85|5.45|6.84|5.44|6.92|5.52|6.84|5.44|0
1666685100000|2022-10-25 08:05:00|6.83|5.43|6.82|5.42|6.87|5.47|6.78|5.38|0
1666685400000|2022-10-25 08:10:00|6.83|5.43|6.77|5.37|6.85|5.45|6.76|5.36|0
1666685700000|2022-10-25 08:15:00|6.78|5.38|6.85|5.45|6.86|5.46|6.77|5.37|0
1666686000000|2022-10-25 08:20:00|6.86|5.46|6.9|5.5|6.9|5.5|6.85|5.45|0
1666686300000|2022-10-25 08:25:00|6.91|5.51|6.92|5.52|6.93|5.53|6.89|5.49|0
1666686600000|2022-10-25 08:30:00|6.91|5.51|6.89|5.49|6.93|5.53|6.88|5.48|0
1666686900000|2022-10-25 08:35:00|6.9|5.5|6.88|5.48|6.9|5.5|6.87|5.47|0
1666687200000|2022-10-25 08:40:00|6.89|5.49|6.88|5.48|6.9|5.5|6.81|5.41|0
1666687500000|2022-10-25 08:45:00|6.89|5.49|6.93|5.53|6.93|5.53|6.88|5.48|0
1666687800000|2022-10-25 08:50:00|6.92|5.52|6.89|5.49|6.95|5.55|6.87|5.47|0
1666688100000|2022-10-25 08:55:00|6.88|5.48|6.93|5.53|6.97|5.57|6.87|5.47|0
1666688400000|2022-10-25 09:00:00|6.94|5.54|7.01|5.61|7.02|5.62|6.94|5.54|0
1666688700000|2022-10-25 09:05:00|7.02|5.62|7.03|5.63|7.03|5.63|6.99|5.59|0
1666689000000|2022-10-25 09:10:00|7.04|5.64|7.02|5.62|7.05|5.65|6.97|5.57|0
1666689300000|2022-10-25 09:15:00|7.01|5.61|7|5.6|7.02|5.62|6.98|5.58|0
1666689600000|2022-10-25 09:20:00|6.99|5.59|7|5.6|7.04|5.64|6.98|5.58|0
1666689900000|2022-10-25 09:25:00|6.99|5.59|7.05|5.65|7.05|5.65|6.98|5.58|0
1666690200000|2022-10-25 09:30:00|7.06|5.66|7.1|5.7|7.13|5.73|7.06|5.66|0
1666690500000|2022-10-25 09:35:00|7.11|5.71|7.14|5.74|7.19|5.79|7.11|5.71|0
1666690800000|2022-10-25 09:40:00|7.13|5.73|7.19|5.79|7.19|5.79|7.12|5.72|0
1666691100000|2022-10-25 09:45:00|7.18|5.78|7.18|5.78|7.22|5.82|7.14|5.74|0
1666691400000|2022-10-25 09:50:00|7.19|5.79|7.09|5.69|7.2|5.8|7.08|5.68|0
1666691700000|2022-10-25 09:55:00|7.08|5.68|7.13|5.73|7.13|5.73|7.04|5.64|0
1666692000000|2022-10-25 10:00:00|7.11|5.71|7.05|5.65|7.15|5.75|7.04|5.64|0
1666692300000|2022-10-25 10:05:00|7.03|5.63|7.05|5.65|7.1|5.7|7.03|5.63|0
1666692600000|2022-10-25 10:10:00|7.06|5.66|7.14|5.74|7.19|5.79|7.04|5.64|0
1666692900000|2022-10-25 10:15:00|7.15|5.75|7.21|5.81|7.21|5.81|7.12|5.72|0
1666693200000|2022-10-25 10:20:00|7.2|5.8|7.13|5.73|7.22|5.82|7.13|5.73|0
1666693500000|2022-10-25 10:25:00|7.12|5.72|7.08|5.68|7.15|5.75|7.06|5.66|0
1666693800000|2022-10-25 10:30:00|7.09|5.69|7.11|5.71|7.11|5.71|7.07|5.67|0
1666694100000|2022-10-25 10:35:00|7.1|5.7|7.06|5.66|7.12|5.72|7.04|5.64|0
1666694400000|2022-10-25 10:40:00|7.05|5.65|7.01|5.61|7.07|5.67|7.01|5.61|0
1666694700000|2022-10-25 10:45:00|7.02|5.62|7.02|5.62|7.04|5.64|6.98|5.58|0
1666695000000|2022-10-25 10:50:00|6.99|5.59|7.03|5.63|7.05|5.65|6.99|5.59|0
1666695300000|2022-10-25 10:55:00|7.02|5.62|6.98|5.58|7.02|5.62|6.97|5.57|0
1666695600000|2022-10-25 11:00:00|6.97|5.57|7.07|5.67|7.07|5.67|6.97|5.57|0
1666695900000|2022-10-25 11:05:00|7.08|5.68|6.99|5.59|7.08|5.68|6.99|5.59|0
1666696200000|2022-10-25 11:10:00|7.01|5.61|6.99|5.59|7.02|5.62|6.97|5.57|0
1666696500000|2022-10-25 11:15:00|6.98|5.58|7|5.6|7.02|5.62|6.97|5.57|0
1666696800000|2022-10-25 11:20:00|7.01|5.61|6.98|5.58|7.01|5.61|6.97|5.57|0
1666697100000|2022-10-25 11:25:00|6.99|5.59|6.87|5.47|6.99|5.59|6.86|5.46|0
1666697400000|2022-10-25 11:30:00|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1666697700000|2022-10-25 11:35:00|6.9|5.5|6.86|5.46|6.91|5.51|6.86|5.46|0
1666698000000|2022-10-25 11:40:00|6.85|5.45|6.92|5.52|6.92|5.52|6.84|5.44|0
1666698300000|2022-10-25 11:45:00|6.93|5.53|6.98|5.58|7|5.6|6.91|5.51|0
1666698600000|2022-10-25 11:50:00|6.97|5.57|6.99|5.59|7.01|5.61|6.97|5.57|0
1666698900000|2022-10-25 11:55:00|7|5.6|7.05|5.65|7.05|5.65|7|5.6|0
1666699200000|2022-10-25 12:00:00|7.06|5.66|7.11|5.71|7.11|5.71|7.02|5.62|0
1666699500000|2022-10-25 12:05:00|7.1|5.7|7.16|5.76|7.18|5.78|7.1|5.7|0
1666699800000|2022-10-25 12:10:00|7.17|5.77|6.89|5.49|7.18|5.78|6.79|5.39|0
1666700100000|2022-10-25 12:15:00|6.9|5.5|6.84|5.44|6.93|5.53|6.83|5.43|0
1666700400000|2022-10-25 12:20:00|6.85|5.45|6.85|5.45|6.88|5.48|6.84|5.44|0
1666700700000|2022-10-25 12:25:00|6.84|5.44|6.85|5.45|6.88|5.48|6.82|5.42|0
1666701000000|2022-10-25 12:30:00|6.86|5.46|6.88|5.48|6.89|5.49|6.83|5.43|0
1666701300000|2022-10-25 12:35:00|6.87|5.47|6.93|5.53|6.93|5.53|6.83|5.43|0
1666701600000|2022-10-25 12:40:00|6.94|5.54|6.88|5.48|6.95|5.55|6.85|5.45|0
1666701900000|2022-10-25 12:45:00|6.89|5.49|6.79|5.39|6.9|5.5|6.79|5.39|0
1666702200000|2022-10-25 12:50:00|6.8|5.4|6.82|5.42|6.83|5.43|6.77|5.37|0
1666702500000|2022-10-25 12:55:00|6.81|5.41|6.75|5.35|6.84|5.44|6.74|5.34|0
1666702800000|2022-10-25 13:00:00|6.74|5.34|6.7|5.3|6.75|5.35|6.67|5.27|0
1666703100000|2022-10-25 13:05:00|6.69|5.29|6.65|5.25|6.7|5.3|6.63|5.23|0
1666703400000|2022-10-25 13:10:00|6.66|5.26|6.54|5.14|6.66|5.26|6.53|5.13|0
1666703700000|2022-10-25 13:15:00|6.53|5.13|6.49|5.09|6.58|5.18|6.49|5.09|0
1666704000000|2022-10-25 13:20:00|6.5|5.1|6.47|5.07|6.55|5.15|6.46|5.06|0
1666704300000|2022-10-25 13:25:00|6.48|5.08|6.53|5.13|6.54|5.14|6.47|5.07|0
1666704600000|2022-10-25 13:30:00|6.5|5.1|6.55|5.15|6.76|5.36|6.29|4.89|0
1666704900000|2022-10-25 13:35:00|6.54|5.14|6.64|5.24|6.68|5.28|6.54|5.14|0
1666705200000|2022-10-25 13:40:00|6.63|5.23|6.53|5.13|6.71|5.31|6.51|5.11|0
1666705500000|2022-10-25 13:45:00|6.51|5.11|6.16|4.76|6.51|5.11|6.15|4.75|0
1666705800000|2022-10-25 13:50:00|6.14|4.74|6.31|4.91|6.59|5.19|6.14|4.74|0
1666706100000|2022-10-25 13:55:00|6.32|4.92|6.38|4.98|6.42|5.02|6.3|4.9|0
1666706400000|2022-10-25 14:00:00|6.34|4.94|6.44|5.04|6.45|5.05|6.31|4.91|0
1666706700000|2022-10-25 14:05:00|6.43|5.03|6.25|4.85|6.57|5.17|6.25|4.85|0
1666707000000|2022-10-25 14:10:00|6.24|4.84|6.22|4.82|6.35|4.95|6.18|4.78|0
1666707300000|2022-10-25 14:15:00|6.21|4.81|6.19|4.79|6.24|4.84|6.13|4.73|0
1666707600000|2022-10-25 14:20:00|6.2|4.8|6.37|4.97|6.47|5.07|6.14|4.74|0
1666707900000|2022-10-25 14:25:00|6.36|4.96|6.27|4.87|6.37|4.97|6.27|4.87|0
1666708200000|2022-10-25 14:30:00|6.29|4.89|6.33|4.93|6.39|4.99|6.26|4.86|0
1666708500000|2022-10-25 14:35:00|6.34|4.94|6.45|5.05|6.47|5.07|6.33|4.93|0
1666708800000|2022-10-25 14:40:00|6.44|5.04|6.42|5.02|6.47|5.07|6.38|4.98|0
1666709100000|2022-10-25 14:45:00|6.43|5.03|6.3|4.9|6.43|5.03|6.29|4.89|0
1666709400000|2022-10-25 14:50:00|6.29|4.89|6.25|4.85|6.31|4.91|6.22|4.82|0
1666709700000|2022-10-25 14:55:00|6.26|4.86|6.31|4.91|6.49|5.09|6.17|4.77|0
1666710000000|2022-10-25 15:00:00|6.3|4.9|6.25|4.85|6.34|4.94|6.23|4.83|0
1666710300000|2022-10-25 15:05:00|6.24|4.84|6.09|4.69|6.25|4.85|6.07|4.67|0
1666710600000|2022-10-25 15:10:00|6.1|4.7|6.15|4.75|6.19|4.79|6.08|4.68|0
1666710900000|2022-10-25 15:15:00|6.14|4.74|6.08|4.68|6.16|4.76|6.08|4.68|0
1666711200000|2022-10-25 15:20:00|6.09|4.69|6.06|4.66|6.13|4.73|6.06|4.66|0
1666711500000|2022-10-25 15:25:00|6.07|4.67|6.18|4.78|6.18|4.78|6.05|4.65|0
1666711800000|2022-10-25 15:30:00|6.17|4.77|6.15|4.75|6.22|4.82|6.14|4.74|0
1666712100000|2022-10-25 15:35:00|6.17|4.77|6.07|4.67|6.17|4.77|6.06|4.66|0
1666712400000|2022-10-25 15:40:00|6.09|4.69|6.07|4.67|6.15|4.75|6.06|4.66|0
1666712700000|2022-10-25 15:45:00|6.08|4.68|6.06|4.66|6.12|4.72|6.06|4.66|0
1666713000000|2022-10-25 15:50:00|6.07|4.67|6.06|4.66|6.08|4.68|6.04|4.64|0
1666713300000|2022-10-25 15:55:00|6.05|4.65|6.13|4.73|6.14|4.74|6.05|4.65|0
1666713600000|2022-10-25 16:00:00|6.12|4.72|6.16|4.76|6.18|4.78|6.1|4.7|0
1666713900000|2022-10-25 16:05:00|6.15|4.75|6.09|4.69|6.18|4.78|6.05|4.65|0
1666714200000|2022-10-25 16:10:00|6.08|4.68|6.06|4.66|6.11|4.71|6.06|4.66|0
1666714500000|2022-10-25 16:15:00|6.07|4.67|5.99|4.59|6.08|4.68|5.99|4.59|0
1666714800000|2022-10-25 16:20:00|5.98|4.58|6.03|4.63|6.04|4.64|5.97|4.57|0
1666715100000|2022-10-25 16:25:00|6.04|4.64|6.08|4.68|6.09|4.69|6.03|4.63|0
1666715400000|2022-10-25 16:30:00|6.09|4.69|6.1|4.7|6.1|4.7|6.05|4.65|0
1666715700000|2022-10-25 16:35:00|6.11|4.71|6.1|4.7|6.12|4.72|6.07|4.67|0
1666716000000|2022-10-25 16:40:00|6.11|4.71|6.09|4.69|6.12|4.72|6.08|4.68|0
1666716300000|2022-10-25 16:45:00|6.08|4.68|6.18|4.78|6.19|4.79|6.07|4.67|0
1666716600000|2022-10-25 16:50:00|6.17|4.77|6.2|4.8|6.2|4.8|6.15|4.75|0
1666716900000|2022-10-25 16:55:00|6.19|4.79|6.2|4.8|6.22|4.82|6.17|4.77|0
1666717200000|2022-10-25 17:00:00|6.19|4.79|6.28|4.88|6.3|4.9|6.11|4.71|0
1666717500000|2022-10-25 17:05:00|6.29|4.89|6.2|4.8|6.31|4.91|6.16|4.76|0
1666717800000|2022-10-25 17:10:00|6.21|4.81|6.28|4.88|6.28|4.88|6.19|4.79|0
1666718100000|2022-10-25 17:15:00|6.27|4.87|5.88|4.48|6.35|4.95|5.71|4.31|0
1666718400000|2022-10-25 17:20:00|5.89|4.49|5.92|4.52|5.94|4.54|5.89|4.49|0
1666718700000|2022-10-25 17:25:00|5.91|4.51|5.83|4.43|5.91|4.51|5.81|4.41|0
1666719000000|2022-10-25 17:30:00|5.81|4.41|5.74|4.34|5.81|4.41|5.72|4.32|0
1666719300000|2022-10-25 17:35:00|5.75|4.35|5.88|4.48|5.88|4.48|5.74|4.34|0
1666719600000|2022-10-25 17:40:00|5.87|4.47|5.89|4.49|5.92|4.52|5.84|4.44|0
1666719900000|2022-10-25 17:45:00|5.88|4.48|5.86|4.46|5.92|4.52|5.86|4.46|0
1666720200000|2022-10-25 17:50:00|5.85|4.45|5.83|4.43|5.9|4.5|5.83|4.43|0
1666720500000|2022-10-25 17:55:00|5.84|4.44|5.82|4.42|5.88|4.48|5.82|4.42|0
1666720800000|2022-10-25 18:00:00|5.83|4.43|5.73|4.33|5.84|4.44|5.72|4.32|0
1666721100000|2022-10-25 18:05:00|5.74|4.34|5.69|4.29|5.75|4.35|5.67|4.27|0
1666721400000|2022-10-25 18:10:00|5.7|4.3|5.71|4.31|5.72|4.32|5.67|4.27|0
1666721700000|2022-10-25 18:15:00|5.72|4.32|5.62|4.22|5.73|4.33|5.62|4.22|0
1666722000000|2022-10-25 18:20:00|5.63|4.23|5.61|4.21|5.65|4.25|5.61|4.21|0
1666722300000|2022-10-25 18:25:00|5.6|4.2|5.61|4.21|5.65|4.25|5.6|4.2|0
1666722600000|2022-10-25 18:30:00|5.62|4.22|5.53|4.13|5.63|4.23|5.53|4.13|0
1666722900000|2022-10-25 18:35:00|5.52|4.12|5.55|4.15|5.57|4.17|5.52|4.12|0
1666723200000|2022-10-25 18:40:00|5.56|4.16|5.65|4.25|5.65|4.25|5.53|4.13|0
1666723500000|2022-10-25 18:45:00|5.66|4.26|5.67|4.27|5.71|4.31|5.66|4.26|0
1666723800000|2022-10-25 18:50:00|5.66|4.26|5.63|4.23|5.67|4.27|5.62|4.22|0
1666724100000|2022-10-25 18:55:00|5.64|4.24|5.69|4.29|5.69|4.29|5.61|4.21|0
1666724400000|2022-10-25 19:00:00|5.68|4.28|5.61|4.21|5.7|4.3|5.61|4.21|0
1666724700000|2022-10-25 19:05:00|5.62|4.22|5.56|4.16|5.63|4.23|5.55|4.15|0
1666725000000|2022-10-25 19:10:00|5.57|4.17|5.53|4.13|5.58|4.18|5.53|4.13|0
1666725300000|2022-10-25 19:15:00|5.52|4.12|5.55|4.15|5.58|4.18|5.52|4.12|0
1666725600000|2022-10-25 19:20:00|5.54|4.14|5.63|4.23|5.89|4.49|5.54|4.14|0
1666725900000|2022-10-25 19:25:00|5.62|4.22|5.57|4.17|5.62|4.22|5.56|4.16|0
1666726200000|2022-10-25 19:30:00|5.55|4.15|5.52|4.12|5.58|4.18|5.47|4.07|0
1666726500000|2022-10-25 19:35:00|5.51|4.11|5.51|4.11|5.56|4.16|5.5|4.1|0
1666726800000|2022-10-25 19:40:00|5.52|4.12|5.5|4.1|5.57|4.17|5.5|4.1|0
1666727100000|2022-10-25 19:45:00|5.51|4.11|5.5|4.1|5.55|4.15|5.5|4.1|0
1666727400000|2022-10-25 19:50:00|5.54|4.14|5.6|4.2|5.6|4.2|5.49|4.09|0
1666727700000|2022-10-25 19:55:00|5.59|4.19|5.53|4.13|5.6|4.2|5.52|4.12|0
1666728000000|2022-10-25 20:00:00|5.54|4.14|5.91|4.51|5.93|4.53|5.52|4.12|0
1666728300000|2022-10-25 20:05:00|5.9|4.5|5.83|4.43|5.9|4.5|5.78|4.38|0
1666728600000|2022-10-25 20:10:00|5.85|4.45|5.77|4.37|5.92|4.52|5.68|4.28|0
1666728900000|2022-10-25 20:15:00|5.96|4.16|6.01|4.21|6.02|4.22|5.95|4.15|0
1666729200000|2022-10-25 20:20:00|6.02|4.22|6.04|4.24|6.07|4.27|6.01|4.21|0
1666729500000|2022-10-25 20:25:00|6.05|4.25|5.99|4.19|6.07|4.27|5.98|4.18|0
1666729800000|2022-10-25 20:30:00|6|4.2|5.95|4.15|6.01|4.21|5.95|4.15|0
1666730100000|2022-10-25 20:35:00|5.96|4.16|5.91|4.11|5.97|4.17|5.9|4.1|0
1666730400000|2022-10-25 20:40:00|5.9|4.1|5.89|4.09|5.91|4.11|5.88|4.08|0
1666730700000|2022-10-25 20:45:00|5.88|4.08|5.91|4.11|5.92|4.12|5.87|4.07|0
1666731000000|2022-10-25 20:50:00|5.92|4.12|5.93|4.13|5.93|4.13|5.91|4.11|0
1666731300000|2022-10-25 20:55:00|5.92|4.12|5.89|4.09|5.92|4.12|5.88|4.08|0
1666731600000|2022-10-25 21:00:00|5.9|4.1|5.93|4.13|5.94|4.14|5.89|4.09|0
1666731900000|2022-10-25 21:05:00|5.94|4.14|5.95|4.15|5.95|4.15|5.92|4.12|0
1666732200000|2022-10-25 21:10:00|5.94|4.14|5.96|4.16|5.96|4.16|5.94|4.14|0
1666732500000|2022-10-25 21:15:00|5.97|4.17|6|4.2|6|4.2|5.97|4.17|0
1666732800000|2022-10-25 21:20:00|5.99|4.19|6|4.2|6.01|4.21|5.98|4.18|0
1666733100000|2022-10-25 21:25:00|6.01|4.21|6.03|4.23|6.03|4.23|6|4.2|0
1666733400000|2022-10-25 21:30:00|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1666733700000|2022-10-25 21:35:00|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1666734000000|2022-10-25 21:40:00|6.06|4.26|6.04|4.24|6.06|4.26|6.03|4.23|0
1666734300000|2022-10-25 21:45:00|6.05|4.25|6.01|4.21|6.05|4.25|6.01|4.21|0
1666734600000|2022-10-25 21:50:00|6.02|4.22|6.05|4.25|6.06|4.26|6.02|4.22|0
1666734900000|2022-10-25 21:55:00|6.04|4.24|6.07|4.27|6.07|4.27|6.03|4.23|0
1666735200000|2022-10-25 22:00:00|6.13|4.33|6.26|4.46|6.29|4.49|6.13|4.33|0
1666735500000|2022-10-25 22:05:00|6.27|4.47|6.2|4.4|6.29|4.49|6.18|4.38|0
1666735800000|2022-10-25 22:10:00|6.21|4.41|6.24|4.44|6.25|4.45|6.19|4.39|0
1666736100000|2022-10-25 22:15:00|6.25|4.45|6.13|4.33|6.26|4.46|6.11|4.31|0
1666736400000|2022-10-25 22:20:00|6.12|4.32|6.16|4.36|6.18|4.38|6.12|4.32|0
1666736700000|2022-10-25 22:25:00|6.15|4.35|6.14|4.34|6.21|4.41|6.14|4.34|0
1666737000000|2022-10-25 22:30:00|6.13|4.33|6.19|4.39|6.2|4.4|6.12|4.32|0
1666737300000|2022-10-25 22:35:00|6.18|4.38|6.22|4.42|6.23|4.43|6.18|4.38|0
1666737600000|2022-10-25 22:40:00|6.23|4.43|6.26|4.46|6.27|4.47|6.22|4.42|0
1666737900000|2022-10-25 22:45:00|6.25|4.45|6.25|4.45|6.27|4.47|6.23|4.43|0
1666738200000|2022-10-25 22:50:00|6.26|4.46|6.28|4.48|6.28|4.48|6.22|4.42|0
1666738500000|2022-10-25 22:55:00|6.27|4.47|6.28|4.48|6.28|4.48|6.25|4.45|0
1666738800000|2022-10-25 23:00:00|6.27|4.47|6.31|4.51|6.31|4.51|6.27|4.47|0
1666739100000|2022-10-25 23:05:00|6.3|4.5|6.36|4.56|6.36|4.56|6.29|4.49|0
1666739400000|2022-10-25 23:10:00|6.37|4.57|6.38|4.58|6.39|4.59|6.34|4.54|0
1666739700000|2022-10-25 23:15:00|6.37|4.57|6.31|4.51|6.38|4.58|6.31|4.51|0
1666740000000|2022-10-25 23:20:00|6.3|4.5|6.31|4.51|6.33|4.53|6.3|4.5|0
1666740300000|2022-10-25 23:25:00|6.32|4.52|6.33|4.53|6.34|4.54|6.31|4.51|0
1666740600000|2022-10-25 23:30:00|6.34|4.54|6.31|4.51|6.34|4.54|6.3|4.5|0
1666740900000|2022-10-25 23:35:00|6.3|4.5|6.29|4.49|6.3|4.5|6.28|4.48|0
1666741200000|2022-10-25 23:40:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1666741500000|2022-10-25 23:45:00|6.3|4.5|6.28|4.48|6.31|4.51|6.27|4.47|0
1666741800000|2022-10-25 23:50:00|6.27|4.47|6.24|4.44|6.27|4.47|6.23|4.43|0
1666742100000|2022-10-25 23:55:00|6.25|4.45|6.27|4.47|6.28|4.48|6.24|4.44|0
1666742400000|2022-10-26 00:00:00|6.28|4.48|6.25|4.45|6.28|4.48|6.23|4.43|0
1666742700000|2022-10-26 00:05:00|6.24|4.44|6.34|4.54|6.34|4.54|6.23|4.43|0
1666743000000|2022-10-26 00:10:00|6.33|4.53|6.33|4.53|6.38|4.58|6.31|4.51|0
1666743300000|2022-10-26 00:15:00|6.31|4.51|6.27|4.47|6.32|4.52|6.26|4.46|0
1666743600000|2022-10-26 00:20:00|6.28|4.48|6.3|4.5|6.3|4.5|6.27|4.47|0
1666743900000|2022-10-26 00:25:00|6.29|4.49|6.29|4.49|6.31|4.51|6.28|4.48|0
1666744200000|2022-10-26 00:30:00|6.31|4.51|6.36|4.56|6.36|4.56|6.28|4.48|0
1666744500000|2022-10-26 00:35:00|6.37|4.57|6.32|4.52|6.37|4.57|6.31|4.51|0
1666744800000|2022-10-26 00:40:00|6.3|4.5|6.36|4.56|6.37|4.57|6.3|4.5|0
1666745100000|2022-10-26 00:45:00|6.37|4.57|6.4|4.6|6.42|4.62|6.35|4.55|0
1666745400000|2022-10-26 00:50:00|6.41|4.61|6.4|4.6|6.42|4.62|6.38|4.58|0
1666745700000|2022-10-26 00:55:00|6.41|4.61|6.39|4.59|6.41|4.61|6.38|4.58|0
1666746000000|2022-10-26 01:00:00|6.38|4.58|6.39|4.59|6.4|4.6|6.36|4.56|0
1666746300000|2022-10-26 01:05:00|6.4|4.6|6.42|4.62|6.44|4.64|6.4|4.6|0
1666746600000|2022-10-26 01:10:00|6.43|4.63|6.37|4.57|6.43|4.63|6.37|4.57|0
1666746900000|2022-10-26 01:15:00|6.38|4.58|6.31|4.51|6.38|4.58|6.3|4.5|0
1666747200000|2022-10-26 01:20:00|6.32|4.52|6.35|4.55|6.35|4.55|6.29|4.49|0
1666747500000|2022-10-26 01:25:00|6.37|4.57|6.35|4.55|6.38|4.58|6.33|4.53|0
1666747800000|2022-10-26 01:30:00|6.34|4.54|6.28|4.48|6.35|4.55|6.27|4.47|0
1666748100000|2022-10-26 01:35:00|6.27|4.47|6.24|4.44|6.29|4.49|6.23|4.43|0
1666748400000|2022-10-26 01:40:00|6.23|4.43|6.26|4.46|6.27|4.47|6.21|4.41|0
1666748700000|2022-10-26 01:45:00|6.25|4.45|6.2|4.4|6.26|4.46|6.19|4.39|0
1666749000000|2022-10-26 01:50:00|6.19|4.39|6.22|4.42|6.22|4.42|6.18|4.38|0
1666749300000|2022-10-26 01:55:00|6.21|4.41|6.22|4.42|6.24|4.44|6.21|4.41|0
1666749600000|2022-10-26 02:00:00|6.21|4.41|6.18|4.38|6.21|4.41|6.16|4.36|0
1666749900000|2022-10-26 02:05:00|6.17|4.37|6.18|4.38|6.2|4.4|6.17|4.37|0
1666750200000|2022-10-26 02:10:00|6.17|4.37|6.18|4.38|6.2|4.4|6.17|4.37|0
1666750500000|2022-10-26 02:15:00|6.17|4.37|6.15|4.35|6.19|4.39|6.13|4.33|0
1666750800000|2022-10-26 02:20:00|6.14|4.34|6.19|4.39|6.2|4.4|6.14|4.34|0
1666751100000|2022-10-26 02:25:00|6.18|4.38|6.17|4.37|6.19|4.39|6.15|4.35|0
1666751400000|2022-10-26 02:30:00|6.16|4.36|6.18|4.38|6.19|4.39|6.16|4.36|0
1666751700000|2022-10-26 02:35:00|6.17|4.37|6.18|4.38|6.19|4.39|6.17|4.37|0
1666752000000|2022-10-26 02:40:00|6.17|4.37|6.13|4.33|6.18|4.38|6.12|4.32|0
1666752300000|2022-10-26 02:45:00|6.12|4.32|6.11|4.31|6.13|4.33|6.1|4.3|0
1666752600000|2022-10-26 02:50:00|6.12|4.32|6.15|4.35|6.16|4.36|6.11|4.31|0
1666752900000|2022-10-26 02:55:00|6.16|4.36|6.07|4.27|6.16|4.36|6.06|4.26|0
1666753200000|2022-10-26 03:00:00|6.08|4.28|6.11|4.31|6.11|4.31|6.06|4.26|0
1666753500000|2022-10-26 03:05:00|6.1|4.3|6.1|4.3|6.11|4.31|6.08|4.28|0
1666753800000|2022-10-26 03:10:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1666754100000|2022-10-26 03:15:00|6.12|4.32|6.07|4.27|6.13|4.33|6.06|4.26|0
1666754400000|2022-10-26 03:20:00|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1666754700000|2022-10-26 03:25:00|6.08|4.28|6.06|4.26|6.08|4.28|6.05|4.25|0
1666755000000|2022-10-26 03:30:00|6.07|4.27|6.09|4.29|6.09|4.29|6.05|4.25|0
1666755300000|2022-10-26 03:35:00|6.1|4.3|6.11|4.31|6.12|4.32|6.09|4.29|0
1666755600000|2022-10-26 03:40:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1666755900000|2022-10-26 03:45:00|6.11|4.31|6.09|4.29|6.12|4.32|6.09|4.29|0
1666756200000|2022-10-26 03:50:00|6.08|4.28|6.08|4.28|6.11|4.31|6.07|4.27|0
1666756500000|2022-10-26 03:55:00|6.09|4.29|6.08|4.28|6.09|4.29|6.07|4.27|0
1666756800000|2022-10-26 04:00:00|6.09|4.29|6.09|4.29|6.11|4.31|6.07|4.27|0
1666757100000|2022-10-26 04:05:00|6.08|4.28|6.09|4.29|6.11|4.31|6.07|4.27|0
1666757400000|2022-10-26 04:10:00|6.08|4.28|6.1|4.3|6.11|4.31|6.08|4.28|0
1666757700000|2022-10-26 04:15:00|6.11|4.31|6.09|4.29|6.11|4.31|6.09|4.29|0
1666758000000|2022-10-26 04:20:00|6.08|4.28|6.09|4.29|6.1|4.3|6.08|4.28|0
1666758300000|2022-10-26 04:25:00|6.1|4.3|6.07|4.27|6.11|4.31|6.07|4.27|0
1666758600000|2022-10-26 04:30:00|6.06|4.26|6.03|4.23|6.06|4.26|6.03|4.23|0
1666758900000|2022-10-26 04:35:00|6.04|4.24|6.07|4.27|6.07|4.27|6.04|4.24|0
1666759200000|2022-10-26 04:40:00|6.06|4.26|6.08|4.28|6.09|4.29|6.06|4.26|0
1666759500000|2022-10-26 04:45:00|6.07|4.27|6.09|4.29|6.09|4.29|6.07|4.27|0
1666759800000|2022-10-26 04:50:00|6.08|4.28|6.07|4.27|6.1|4.3|6.07|4.27|0
1666760100000|2022-10-26 04:55:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1666760400000|2022-10-26 05:00:00|6.09|4.29|6.04|4.24|6.09|4.29|6.02|4.22|0
1666760700000|2022-10-26 05:05:00|6.05|4.25|6.1|4.3|6.11|4.31|6.05|4.25|0
1666761000000|2022-10-26 05:10:00|6.11|4.31|6.14|4.34|6.14|4.34|6.1|4.3|0
1666761300000|2022-10-26 05:15:00|6.13|4.33|6.15|4.35|6.16|4.36|6.12|4.32|0
1666761600000|2022-10-26 05:20:00|6.14|4.34|6.13|4.33|6.16|4.36|6.13|4.33|0
1666761900000|2022-10-26 05:25:00|6.14|4.34|6.1|4.3|6.14|4.34|6.1|4.3|0
1666762200000|2022-10-26 05:30:00|6.11|4.31|6.14|4.34|6.14|4.34|6.1|4.3|0
1666762500000|2022-10-26 05:35:00|6.15|4.35|6.13|4.33|6.15|4.35|6.12|4.32|0
1666762800000|2022-10-26 05:40:00|6.12|4.32|6.08|4.28|6.13|4.33|6.08|4.28|0
1666763100000|2022-10-26 05:45:00|6.07|4.27|6.09|4.29|6.1|4.3|6.07|4.27|0
1666763400000|2022-10-26 05:50:00|6.08|4.28|6.13|4.33|6.14|4.34|6.08|4.28|0
1666763700000|2022-10-26 05:55:00|6.14|4.34|6.15|4.35|6.16|4.36|6.12|4.32|0
1666764000000|2022-10-26 06:00:00|6.16|4.36|6.11|4.31|6.17|4.37|6.11|4.31|0
1666764300000|2022-10-26 06:05:00|6.1|4.3|6.11|4.31|6.15|4.35|6.1|4.3|0
1666764600000|2022-10-26 06:10:00|6.12|4.32|6.04|4.24|6.12|4.32|6|4.2|0
1666764900000|2022-10-26 06:15:00|6.05|4.25|6.03|4.23|6.05|4.25|6.01|4.21|0
1666765200000|2022-10-26 06:20:00|6.04|4.24|6.14|4.34|6.14|4.34|6.03|4.23|0
1666765500000|2022-10-26 06:25:00|6.13|4.33|6.14|4.34|6.16|4.36|6.11|4.31|0
1666765800000|2022-10-26 06:30:00|6.16|4.36|6.01|4.21|6.16|4.36|5.82|4.02|0
1666766100000|2022-10-26 06:35:00|6|4.2|5.99|4.19|6.03|4.23|5.99|4.19|0
1666766400000|2022-10-26 06:40:00|6|4.2|6.02|4.22|6.04|4.24|6|4.2|0
1666766700000|2022-10-26 06:45:00|6.03|4.23|6.04|4.24|6.04|4.24|6|4.2|0
1666767000000|2022-10-26 06:50:00|6.03|4.23|5.99|4.19|6.03|4.23|5.97|4.17|0
1666767300000|2022-10-26 06:55:00|6|4.2|5.97|4.17|6|4.2|5.94|4.14|0
1666767600000|2022-10-26 07:00:00|5.92|4.12|5.93|4.13|5.94|4.14|5.86|4.06|0
1666767900000|2022-10-26 07:05:00|5.73|4.33|5.71|4.31|5.78|4.38|5.68|4.28|0
1666768200000|2022-10-26 07:10:00|5.73|4.33|5.77|4.37|5.78|4.38|5.73|4.33|0
1666768500000|2022-10-26 07:15:00|5.76|4.36|5.68|4.28|5.76|4.36|5.67|4.27|0
1666768800000|2022-10-26 07:20:00|5.66|4.26|5.59|4.19|5.69|4.29|5.59|4.19|0
1666769100000|2022-10-26 07:25:00|5.6|4.2|5.6|4.2|5.67|4.27|5.59|4.19|0
1666769400000|2022-10-26 07:30:00|5.59|4.19|5.59|4.19|5.64|4.24|5.57|4.17|0
1666769700000|2022-10-26 07:35:00|5.6|4.2|5.59|4.19|5.64|4.24|5.57|4.17|0
1666770000000|2022-10-26 07:40:00|5.6|4.2|5.59|4.19|5.63|4.23|5.57|4.17|0
1666770300000|2022-10-26 07:45:00|5.6|4.2|5.64|4.24|5.78|4.38|5.54|4.14|0
1666770600000|2022-10-26 07:50:00|5.63|4.23|5.61|4.21|5.68|4.28|5.61|4.21|0
1666770900000|2022-10-26 07:55:00|5.62|4.22|5.63|4.23|5.64|4.24|5.58|4.18|0
1666771200000|2022-10-26 08:00:00|5.62|4.22|5.52|4.12|5.65|4.25|5.51|4.11|0
1666771500000|2022-10-26 08:05:00|5.53|4.13|5.51|4.11|5.55|4.15|5.5|4.1|0
1666771800000|2022-10-26 08:10:00|5.52|4.12|5.59|4.19|5.61|4.21|5.51|4.11|0
1666772100000|2022-10-26 08:15:00|5.58|4.18|5.63|4.23|5.65|4.25|5.57|4.17|0
1666772400000|2022-10-26 08:20:00|5.62|4.22|5.59|4.19|5.66|4.26|5.59|4.19|0
1666772700000|2022-10-26 08:25:00|5.6|4.2|5.55|4.15|5.61|4.21|5.52|4.12|0
1666773000000|2022-10-26 08:30:00|5.54|4.14|5.52|4.12|5.56|4.16|5.52|4.12|0
1666773300000|2022-10-26 08:35:00|5.53|4.13|5.46|4.06|5.54|4.14|5.45|4.05|0
1666773600000|2022-10-26 08:40:00|5.47|4.07|5.57|4.17|5.57|4.17|5.46|4.06|0
1666773900000|2022-10-26 08:45:00|5.56|4.16|5.54|4.14|5.59|4.19|5.52|4.12|0
1666774200000|2022-10-26 08:50:00|5.53|4.13|5.48|4.08|5.54|4.14|5.48|4.08|0
1666774500000|2022-10-26 08:55:00|5.49|4.09|5.47|4.07|5.5|4.1|5.46|4.06|0
1666774800000|2022-10-26 09:00:00|5.48|4.08|5.5|4.1|5.5|4.1|5.47|4.07|0
1666775100000|2022-10-26 09:05:00|5.49|4.09|5.51|4.11|5.52|4.12|5.48|4.08|0
1666775400000|2022-10-26 09:10:00|5.5|4.1|5.61|4.21|5.64|4.24|5.49|4.09|0
1666775700000|2022-10-26 09:15:00|5.6|4.2|5.59|4.19|5.63|4.23|5.58|4.18|0
1666776000000|2022-10-26 09:20:00|5.6|4.2|5.64|4.24|5.67|4.27|5.6|4.2|0
1666776300000|2022-10-26 09:25:00|5.63|4.23|5.67|4.27|5.67|4.27|5.62|4.22|0
1666776600000|2022-10-26 09:30:00|5.66|4.26|5.65|4.25|5.71|4.31|5.65|4.25|0
1666776900000|2022-10-26 09:35:00|5.64|4.24|5.63|4.23|5.67|4.27|5.62|4.22|0
1666777200000|2022-10-26 09:40:00|5.64|4.24|5.63|4.23|5.65|4.25|5.6|4.2|0
1666777500000|2022-10-26 09:45:00|5.64|4.24|5.61|4.21|5.69|4.29|5.59|4.19|0
1666777800000|2022-10-26 09:50:00|5.59|4.19|5.65|4.25|5.67|4.27|5.59|4.19|0
1666778100000|2022-10-26 09:55:00|5.66|4.26|5.69|4.29|5.69|4.29|5.62|4.22|0
1666778400000|2022-10-26 10:00:00|5.7|4.3|5.7|4.3|5.75|4.35|5.69|4.29|0
1666778700000|2022-10-26 10:05:00|5.71|4.31|5.67|4.27|5.71|4.31|5.64|4.24|0
1666779000000|2022-10-26 10:10:00|5.68|4.28|5.66|4.26|5.74|4.34|5.64|4.24|0
1666779300000|2022-10-26 10:15:00|5.65|4.25|5.67|4.27|5.69|4.29|5.64|4.24|0
1666779600000|2022-10-26 10:20:00|5.66|4.26|5.67|4.27|5.7|4.3|5.65|4.25|0
1666779900000|2022-10-26 10:25:00|5.66|4.26|5.63|4.23|5.67|4.27|5.6|4.2|0
1666780200000|2022-10-26 10:30:00|5.62|4.22|5.59|4.19|5.64|4.24|5.55|4.15|0
1666780500000|2022-10-26 10:35:00|5.61|4.21|5.64|4.24|5.64|4.24|5.59|4.19|0
1666780800000|2022-10-26 10:40:00|5.63|4.23|5.54|4.14|5.63|4.23|5.53|4.13|0
1666781100000|2022-10-26 10:45:00|5.53|4.13|5.55|4.15|5.56|4.16|5.51|4.11|0
1666781400000|2022-10-26 10:50:00|5.56|4.16|5.56|4.16|5.58|4.18|5.53|4.13|0
1666781700000|2022-10-26 10:55:00|5.57|4.17|5.55|4.15|5.59|4.19|5.53|4.13|0
1666782000000|2022-10-26 11:00:00|5.56|4.16|5.52|4.12|5.57|4.17|5.51|4.11|0
1666782300000|2022-10-26 11:05:00|5.53|4.13|5.59|4.19|5.61|4.21|5.53|4.13|0
1666782600000|2022-10-26 11:10:00|5.6|4.2|5.59|4.19|5.61|4.21|5.57|4.17|0
1666782900000|2022-10-26 11:15:00|5.58|4.18|5.53|4.13|5.61|4.21|5.53|4.13|0
1666783200000|2022-10-26 11:20:00|5.55|4.15|5.46|4.06|5.55|4.15|5.44|4.04|0
1666783500000|2022-10-26 11:25:00|5.47|4.07|5.48|4.08|5.52|4.12|5.43|4.03|0
1666783800000|2022-10-26 11:30:00|5.47|4.07|5.49|4.09|5.5|4.1|5.41|4.01|0
1666784100000|2022-10-26 11:35:00|5.5|4.1|5.52|4.12|5.55|4.15|5.49|4.09|0
1666784400000|2022-10-26 11:40:00|5.53|4.13|5.57|4.17|5.58|4.18|5.53|4.13|0
1666784700000|2022-10-26 11:45:00|5.56|4.16|5.64|4.24|5.64|4.24|5.56|4.16|0
1666785000000|2022-10-26 11:50:00|5.63|4.23|5.67|4.27|5.7|4.3|5.62|4.22|0
1666785300000|2022-10-26 11:55:00|5.68|4.28|5.63|4.23|5.68|4.28|5.62|4.22|0
1666785600000|2022-10-26 12:00:00|5.64|4.24|5.6|4.2|5.66|4.26|5.6|4.2|0
1666785900000|2022-10-26 12:05:00|5.61|4.21|5.61|4.21|5.67|4.27|5.58|4.18|0
1666786200000|2022-10-26 12:10:00|5.62|4.22|5.55|4.15|5.62|4.22|5.53|4.13|0
1666786500000|2022-10-26 12:15:00|5.56|4.16|5.6|4.2|5.62|4.22|5.53|4.13|0
1666786800000|2022-10-26 12:20:00|5.59|4.19|5.69|4.29|5.71|4.31|5.59|4.19|0
1666787100000|2022-10-26 12:25:00|5.68|4.28|5.69|4.29|5.71|4.31|5.65|4.25|0
1666787400000|2022-10-26 12:30:00|5.68|4.28|5.69|4.29|5.76|4.36|5.66|4.26|0
1666787700000|2022-10-26 12:35:00|5.68|4.28|5.76|4.36|5.79|4.39|5.67|4.27|0
1666788000000|2022-10-26 12:40:00|5.77|4.37|5.79|4.39|5.8|4.4|5.63|4.23|0
1666788300000|2022-10-26 12:45:00|5.8|4.4|5.75|4.35|5.82|4.42|5.74|4.34|0
1666788600000|2022-10-26 12:50:00|5.76|4.36|5.75|4.35|5.77|4.37|5.71|4.31|0
1666788900000|2022-10-26 12:55:00|5.74|4.34|5.7|4.3|5.76|4.36|5.69|4.29|0
1666789200000|2022-10-26 13:00:00|5.71|4.31|5.65|4.25|5.71|4.31|5.64|4.24|0
1666789500000|2022-10-26 13:05:00|5.66|4.26|5.67|4.27|5.75|4.35|5.65|4.25|0
1666789800000|2022-10-26 13:10:00|5.68|4.28|5.61|4.21|5.7|4.3|5.57|4.17|0
1666790100000|2022-10-26 13:15:00|5.6|4.2|5.66|4.26|5.67|4.27|5.59|4.19|0
1666790400000|2022-10-26 13:20:00|5.65|4.25|5.68|4.28|5.74|4.34|5.64|4.24|0
1666790700000|2022-10-26 13:25:00|5.69|4.29|5.69|4.29|5.72|4.32|5.66|4.26|0
1666791000000|2022-10-26 13:30:00|5.7|4.3|5.5|4.1|5.74|4.34|5.45|4.05|0
1666791300000|2022-10-26 13:35:00|5.51|4.11|5.44|4.04|5.7|4.3|5.43|4.03|0
1666791600000|2022-10-26 13:40:00|5.45|4.05|5.65|4.25|5.67|4.27|5.45|4.05|0
1666791900000|2022-10-26 13:45:00|5.66|4.26|5.49|4.09|5.66|4.26|5.4|4|0
1666792200000|2022-10-26 13:50:00|5.48|4.08|5.6|4.2|5.6|4.2|5.44|4.04|0
1666792500000|2022-10-26 13:55:00|5.59|4.19|5.64|4.24|5.67|4.27|5.5|4.1|0
1666792800000|2022-10-26 14:00:00|5.5|4.1|5.55|4.15|5.56|4.16|5.21|3.81|0
1666793100000|2022-10-26 14:05:00|5.57|4.17|5.41|4.01|5.61|4.21|5.32|3.92|0
1666793400000|2022-10-26 14:10:00|5.39|3.99|5.37|3.97|5.47|4.07|5.3|3.9|0
1666793700000|2022-10-26 14:15:00|5.36|3.96|5.26|3.86|5.43|4.03|5.25|3.85|0
1666794000000|2022-10-26 14:20:00|5.27|3.87|5.42|4.02|5.42|4.02|5.25|3.85|0
1666794300000|2022-10-26 14:25:00|5.41|4.01|5.22|3.82|5.41|4.01|5.18|3.78|0
1666794600000|2022-10-26 14:30:00|5.21|3.81|5.36|3.96|5.44|4.04|5.21|3.81|0
1666794900000|2022-10-26 14:35:00|5.37|3.97|5.25|3.85|5.38|3.98|5.24|3.84|0
1666795200000|2022-10-26 14:40:00|5.26|3.86|5.15|3.75|5.26|3.86|5.14|3.74|0
1666795500000|2022-10-26 14:45:00|5.16|3.76|5.11|3.71|5.18|3.78|5.07|3.67|0
1666795800000|2022-10-26 14:50:00|5.12|3.72|5.13|3.73|5.18|3.78|5.1|3.7|0
1666796100000|2022-10-26 14:55:00|5.14|3.74|5.3|3.9|5.33|3.93|5.14|3.74|0
1666796400000|2022-10-26 15:00:00|5.29|3.89|5.1|3.7|5.29|3.89|5.05|3.65|0
1666796700000|2022-10-26 15:05:00|5.09|3.69|5.02|3.62|5.13|3.73|4.98|3.58|0
1666797000000|2022-10-26 15:10:00|5.01|3.61|5.07|3.67|5.31|3.91|5.01|3.61|0
1666797300000|2022-10-26 15:15:00|5.06|3.66|5.01|3.61|5.17|3.77|4.97|3.57|0
1666797600000|2022-10-26 15:20:00|5|3.6|4.96|3.56|5.04|3.64|4.95|3.55|0
1666797900000|2022-10-26 15:25:00|4.95|3.55|4.95|3.55|4.98|3.58|4.91|3.51|0
1666798200000|2022-10-26 15:30:00|4.96|3.56|4.87|3.47|4.96|3.56|4.86|3.46|0
1666798500000|2022-10-26 15:35:00|4.88|3.48|4.88|3.48|4.93|3.53|4.86|3.46|0
1666798800000|2022-10-26 15:40:00|4.89|3.49|4.87|3.47|4.89|3.49|4.83|3.43|0
1666799100000|2022-10-26 15:45:00|4.88|3.48|4.92|3.52|4.95|3.55|4.88|3.48|0
1666799400000|2022-10-26 15:50:00|4.91|3.51|4.99|3.59|4.99|3.59|4.91|3.51|0
1666799700000|2022-10-26 15:55:00|4.98|3.58|4.96|3.56|5.01|3.61|4.95|3.55|0
1666800000000|2022-10-26 16:00:00|4.95|3.55|4.92|3.52|4.96|3.56|4.88|3.48|0
1666800300000|2022-10-26 16:05:00|4.93|3.53|4.99|3.59|5.01|3.61|4.93|3.53|0
1666800600000|2022-10-26 16:10:00|5|3.6|4.99|3.59|5|3.6|4.93|3.53|0
1666800900000|2022-10-26 16:15:00|5|3.6|4.96|3.56|5.05|3.65|4.95|3.55|0
1666801200000|2022-10-26 16:20:00|4.97|3.57|4.96|3.56|4.99|3.59|4.94|3.54|0
1666801500000|2022-10-26 16:25:00|4.97|3.57|5.04|3.64|5.07|3.67|4.96|3.56|0
1666801800000|2022-10-26 16:30:00|5.05|3.65|5.03|3.63|5.05|3.65|4.96|3.56|0
1666802100000|2022-10-26 16:35:00|5.02|3.62|5.06|3.66|5.08|3.68|5|3.6|0
1666802400000|2022-10-26 16:40:00|5.05|3.65|5.14|3.74|5.14|3.74|5.04|3.64|0
1666802700000|2022-10-26 16:45:00|5.15|3.75|5.21|3.81|5.22|3.82|5.11|3.71|0
1666803000000|2022-10-26 16:50:00|5.22|3.82|5.17|3.77|5.24|3.84|5.09|3.69|0
1666803300000|2022-10-26 16:55:00|5.18|3.78|5.29|3.89|5.34|3.94|5.14|3.74|0
1666803600000|2022-10-26 17:00:00|5.3|3.9|5.1|3.7|5.41|4.01|5.08|3.68|0
1666803900000|2022-10-26 17:05:00|5.09|3.69|5.13|3.73|5.17|3.77|5.08|3.68|0
1666804200000|2022-10-26 17:10:00|5.12|3.72|5.28|3.88|5.29|3.89|5.06|3.66|0
1666804500000|2022-10-26 17:15:00|5.27|3.87|5.25|3.85|5.33|3.93|5.25|3.85|0
1666804800000|2022-10-26 17:20:00|5.26|3.86|5.33|3.93|5.35|3.95|5.24|3.84|0
1666805100000|2022-10-26 17:25:00|5.34|3.94|5.41|4.01|5.41|4.01|5.33|3.93|0
1666805400000|2022-10-26 17:30:00|5.4|4|5.37|3.97|5.49|4.09|5.24|3.84|0
1666805700000|2022-10-26 17:35:00|5.36|3.96|5.28|3.88|5.36|3.96|5.28|3.88|0
1666806000000|2022-10-26 17:40:00|5.29|3.89|5.24|3.84|5.31|3.91|5.22|3.82|0
1666806300000|2022-10-26 17:45:00|5.23|3.83|5.31|3.91|5.31|3.91|5.23|3.83|0
1666806600000|2022-10-26 17:50:00|5.3|3.9|5.2|3.8|5.3|3.9|5.2|3.8|0
1666806900000|2022-10-26 17:55:00|5.19|3.79|5.13|3.73|5.23|3.83|5.11|3.71|0
1666807200000|2022-10-26 18:00:00|5.14|3.74|5.07|3.67|5.15|3.75|5.06|3.66|0
1666807500000|2022-10-26 18:05:00|5.06|3.66|5.08|3.68|5.09|3.69|5.05|3.65|0
1666807800000|2022-10-26 18:10:00|5.09|3.69|5.09|3.69|5.1|3.7|5.04|3.64|0
1666808100000|2022-10-26 18:15:00|5.1|3.7|5.21|3.81|5.29|3.89|5.09|3.69|0
1666808400000|2022-10-26 18:20:00|5.2|3.8|5.27|3.87|5.3|3.9|5.2|3.8|0
1666808700000|2022-10-26 18:25:00|5.26|3.86|5.34|3.94|5.35|3.95|5.23|3.83|0
1666809000000|2022-10-26 18:30:00|5.33|3.93|5.36|3.96|5.37|3.97|5.32|3.92|0
1666809300000|2022-10-26 18:35:00|5.37|3.97|5.28|3.88|5.37|3.97|5.25|3.85|0
1666809600000|2022-10-26 18:40:00|5.27|3.87|5.43|4.03|5.44|4.04|5.27|3.87|0
1666809900000|2022-10-26 18:45:00|5.42|4.02|5.4|4|5.45|4.05|5.38|3.98|0
1666810200000|2022-10-26 18:50:00|5.41|4.01|5.41|4.01|5.47|4.07|5.4|4|0
1666810500000|2022-10-26 18:55:00|5.42|4.02|5.41|4.01|5.48|4.08|5.37|3.97|0
1666810800000|2022-10-26 19:00:00|5.4|4|5.55|4.15|5.57|4.17|5.4|4|0
1666811100000|2022-10-26 19:05:00|5.56|4.16|5.47|4.07|5.57|4.17|5.46|4.06|0
1666811400000|2022-10-26 19:10:00|5.48|4.08|5.45|4.05|5.55|4.15|5.45|4.05|0
1666811700000|2022-10-26 19:15:00|5.44|4.04|5.26|3.86|5.63|4.23|5.25|3.85|0
1666812000000|2022-10-26 19:20:00|5.27|3.87|5.34|3.94|5.35|3.95|5.26|3.86|0
1666812300000|2022-10-26 19:25:00|5.33|3.93|5.32|3.92|5.38|3.98|5.3|3.9|0
1666812600000|2022-10-26 19:30:00|5.31|3.91|5.31|3.91|5.33|3.93|5.24|3.84|0
1666812900000|2022-10-26 19:35:00|5.32|3.92|5.3|3.9|5.36|3.96|5.27|3.87|0
1666813200000|2022-10-26 19:40:00|5.29|3.89|5.21|3.81|5.3|3.9|5.21|3.81|0
1666813500000|2022-10-26 19:45:00|5.22|3.82|5.26|3.86|5.28|3.88|5.18|3.78|0
1666813800000|2022-10-26 19:50:00|5.25|3.85|5.25|3.85|5.34|3.94|5.24|3.84|0
1666814100000|2022-10-26 19:55:00|5.26|3.86|5.24|3.84|5.28|3.88|5.08|3.68|0
1666814400000|2022-10-26 20:00:00|5.23|3.83|5.11|3.71|5.23|3.83|5.1|3.7|0
1666814700000|2022-10-26 20:05:00|5.12|3.72|5.18|3.78|5.24|3.84|4.98|3.58|0
1666815000000|2022-10-26 20:10:00|5.15|3.75|5.11|3.71|5.17|3.77|5.08|3.68|0
1666815300000|2022-10-26 20:15:00|5.32|3.52|5.34|3.54|5.34|3.54|5.29|3.49|0
1666815600000|2022-10-26 20:20:00|5.33|3.53|5.34|3.54|5.35|3.55|5.32|3.52|0
1666815900000|2022-10-26 20:25:00|5.35|3.55|5.29|3.49|5.36|3.56|5.26|3.46|0
1666816200000|2022-10-26 20:30:00|5.3|3.5|5.3|3.5|5.3|3.5|5.26|3.46|0
1666816500000|2022-10-26 20:35:00|5.29|3.49|5.28|3.48|5.3|3.5|5.27|3.47|0
1666816800000|2022-10-26 20:40:00|5.27|3.47|5.26|3.46|5.28|3.48|5.26|3.46|0
1666817100000|2022-10-26 20:45:00|5.27|3.47|5.21|3.41|5.27|3.47|5.21|3.41|0
1666817400000|2022-10-26 20:50:00|5.2|3.4|5.2|3.4|5.22|3.42|5.19|3.39|0
1666817700000|2022-10-26 20:55:00|5.21|3.41|5.19|3.39|5.23|3.43|5.17|3.37|0
1666818000000|2022-10-26 21:00:00|5.2|3.4|5.21|3.41|5.22|3.42|5.2|3.4|0
1666818300000|2022-10-26 21:05:00|5.22|3.42|5.21|3.41|5.23|3.43|5.21|3.41|0
1666818600000|2022-10-26 21:10:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1666818900000|2022-10-26 21:15:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1666819200000|2022-10-26 21:20:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1666819500000|2022-10-26 21:25:00|5.21|3.41|5.23|3.43|5.24|3.44|5.21|3.41|0
1666819800000|2022-10-26 21:30:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1666820100000|2022-10-26 21:35:00|5.23|3.43|5.24|3.44|5.24|3.44|5.22|3.42|0
1666820400000|2022-10-26 21:40:00|5.25|3.45|5.27|3.47|5.27|3.47|5.24|3.44|0
1666820700000|2022-10-26 21:45:00|5.26|3.46|5.27|3.47|5.28|3.48|5.25|3.45|0
1666821000000|2022-10-26 21:50:00|5.29|3.49|5.31|3.51|5.31|3.51|5.29|3.49|0
1666821300000|2022-10-26 21:55:00|5.29|3.49|5.28|3.48|5.31|3.51|5.28|3.48|0
1666821600000|2022-10-26 22:00:00|5.36|3.56|5.37|3.57|5.39|3.59|5.31|3.51|0
1666821900000|2022-10-26 22:05:00|5.38|3.58|5.33|3.53|5.38|3.58|5.33|3.53|0
1666822200000|2022-10-26 22:10:00|5.34|3.54|5.34|3.54|5.35|3.55|5.33|3.53|0
1666822500000|2022-10-26 22:15:00|5.35|3.55|5.34|3.54|5.36|3.56|5.34|3.54|0
1666822800000|2022-10-26 22:20:00|5.33|3.53|5.28|3.48|5.33|3.53|5.27|3.47|0
1666823100000|2022-10-26 22:25:00|5.27|3.47|5.23|3.43|5.27|3.47|5.23|3.43|0
1666823400000|2022-10-26 22:30:00|5.22|3.42|5.25|3.45|5.26|3.46|5.22|3.42|0
1666823700000|2022-10-26 22:35:00|5.24|3.44|5.24|3.44|5.26|3.46|5.24|3.44|0
1666824000000|2022-10-26 22:40:00|5.25|3.45|5.26|3.46|5.26|3.46|5.24|3.44|0
1666824300000|2022-10-26 22:45:00|5.25|3.45|5.24|3.44|5.26|3.46|5.24|3.44|0
1666824600000|2022-10-26 22:50:00|5.25|3.45|5.19|3.39|5.25|3.45|5.19|3.39|0
1666824900000|2022-10-26 22:55:00|5.2|3.4|5.2|3.4|5.23|3.43|5.2|3.4|0
1666825200000|2022-10-26 23:00:00|5.19|3.39|5.09|3.29|5.2|3.4|5.07|3.27|0
1666825500000|2022-10-26 23:05:00|5.1|3.3|5.13|3.33|5.13|3.33|5.1|3.3|0
1666825800000|2022-10-26 23:10:00|5.14|3.34|5.12|3.32|5.14|3.34|5.11|3.31|0
1666826100000|2022-10-26 23:15:00|5.13|3.33|5.14|3.34|5.15|3.35|5.12|3.32|0
1666826400000|2022-10-26 23:20:00|5.15|3.35|5.11|3.31|5.15|3.35|5.11|3.31|0
1666826700000|2022-10-26 23:25:00|5.1|3.3|5.12|3.32|5.12|3.32|5.1|3.3|0
1666827000000|2022-10-26 23:30:00|5.13|3.33|5.05|3.25|5.13|3.33|5.02|3.22|0
1666827300000|2022-10-26 23:35:00|5.06|3.26|5.07|3.27|5.08|3.28|5.05|3.25|0
1666827600000|2022-10-26 23:40:00|5.08|3.28|5.08|3.28|5.09|3.29|5.06|3.26|0
1666827900000|2022-10-26 23:45:00|5.07|3.27|5.09|3.29|5.1|3.3|5.06|3.26|0
1666828200000|2022-10-26 23:50:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1666828500000|2022-10-26 23:55:00|5.09|3.29|5.05|3.25|5.1|3.3|5.05|3.25|0
1666828800000|2022-10-27 00:00:00|5.04|3.24|5.11|3.31|5.14|3.34|5.04|3.24|0
1666829100000|2022-10-27 00:05:00|5.12|3.32|5.11|3.31|5.12|3.32|5.08|3.28|0
1666829400000|2022-10-27 00:10:00|5.1|3.3|5.07|3.27|5.12|3.32|5.06|3.26|0
1666829700000|2022-10-27 00:15:00|5.06|3.26|4.99|3.19|5.08|3.28|4.99|3.19|0
1666830000000|2022-10-27 00:20:00|4.98|3.18|4.97|3.17|4.98|3.18|4.93|3.13|0
1666830300000|2022-10-27 00:25:00|4.96|3.16|5.03|3.23|5.04|3.24|4.96|3.16|0
1666830600000|2022-10-27 00:30:00|5.04|3.24|5.06|3.26|5.07|3.27|5.04|3.24|0
1666830900000|2022-10-27 00:35:00|5.07|3.27|5.11|3.31|5.14|3.34|5.07|3.27|0
1666831200000|2022-10-27 00:40:00|5.1|3.3|5.1|3.3|5.14|3.34|5.09|3.29|0
1666831500000|2022-10-27 00:45:00|5.09|3.29|5.11|3.31|5.13|3.33|5.09|3.29|0
1666831800000|2022-10-27 00:50:00|5.1|3.3|5.13|3.33|5.14|3.34|5.1|3.3|0
1666832100000|2022-10-27 00:55:00|5.12|3.32|5.09|3.29|5.13|3.33|5.09|3.29|0
1666832400000|2022-10-27 01:00:00|5.1|3.3|5|3.2|5.1|3.3|4.97|3.17|0
1666832700000|2022-10-27 01:05:00|5.01|3.21|5.04|3.24|5.05|3.25|4.98|3.18|0
1666833000000|2022-10-27 01:10:00|5.03|3.23|5.04|3.24|5.06|3.26|5.03|3.23|0
1666833300000|2022-10-27 01:15:00|5.03|3.23|5.01|3.21|5.09|3.29|5.01|3.21|0
1666833600000|2022-10-27 01:20:00|5.02|3.22|5.07|3.27|5.08|3.28|5.01|3.21|0
1666833900000|2022-10-27 01:25:00|5.08|3.28|5.06|3.26|5.09|3.29|5.05|3.25|0
1666834200000|2022-10-27 01:30:00|5.05|3.25|5.06|3.26|5.08|3.28|5.03|3.23|0
1666834500000|2022-10-27 01:35:00|5.07|3.27|5.01|3.21|5.07|3.27|5.01|3.21|0
1666834800000|2022-10-27 01:40:00|5|3.2|5.01|3.21|5.03|3.23|4.99|3.19|0
1666835100000|2022-10-27 01:45:00|5.02|3.22|5.05|3.25|5.05|3.25|5.01|3.21|0
1666835400000|2022-10-27 01:50:00|5.04|3.24|5.02|3.22|5.05|3.25|5.02|3.22|0
1666835700000|2022-10-27 01:55:00|5.03|3.23|5.03|3.23|5.03|3.23|5|3.2|0
1666836000000|2022-10-27 02:00:00|5.04|3.24|5.05|3.25|5.07|3.27|5.03|3.23|0
1666836300000|2022-10-27 02:05:00|5.04|3.24|5.05|3.25|5.06|3.26|5.03|3.23|0
1666836600000|2022-10-27 02:10:00|5.06|3.26|5.07|3.27|5.09|3.29|5.05|3.25|0
1666836900000|2022-10-27 02:15:00|5.06|3.26|5.1|3.3|5.11|3.31|5.06|3.26|0
1666837200000|2022-10-27 02:20:00|5.11|3.31|5.13|3.33|5.16|3.36|5.11|3.31|0
1666837500000|2022-10-27 02:25:00|5.14|3.34|5.17|3.37|5.18|3.38|5.13|3.33|0
1666837800000|2022-10-27 02:30:00|5.16|3.36|5.15|3.35|5.18|3.38|5.14|3.34|0
1666838100000|2022-10-27 02:35:00|5.16|3.36|5.17|3.37|5.18|3.38|5.14|3.34|0
1666838400000|2022-10-27 02:40:00|5.16|3.36|5.17|3.37|5.19|3.39|5.15|3.35|0
1666838700000|2022-10-27 02:45:00|5.16|3.36|5.12|3.32|5.16|3.36|5.1|3.3|0
1666839000000|2022-10-27 02:50:00|5.11|3.31|5.14|3.34|5.15|3.35|5.11|3.31|0
1666839300000|2022-10-27 02:55:00|5.13|3.33|5.12|3.32|5.14|3.34|5.1|3.3|0
1666839600000|2022-10-27 03:00:00|5.11|3.31|5.08|3.28|5.11|3.31|5.08|3.28|0
1666839900000|2022-10-27 03:05:00|5.09|3.29|5.03|3.23|5.1|3.3|5.03|3.23|0
1666840200000|2022-10-27 03:10:00|5.04|3.24|5.05|3.25|5.06|3.26|5.03|3.23|0
1666840500000|2022-10-27 03:15:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1666840800000|2022-10-27 03:20:00|5.06|3.26|5.07|3.27|5.07|3.27|5.05|3.25|0
1666841100000|2022-10-27 03:25:00|5.06|3.26|5.09|3.29|5.1|3.3|5.06|3.26|0
1666841400000|2022-10-27 03:30:00|5.08|3.28|5.05|3.25|5.09|3.29|5.04|3.24|0
1666841700000|2022-10-27 03:35:00|5.04|3.24|5.03|3.23|5.05|3.25|5.03|3.23|0
1666842000000|2022-10-27 03:40:00|5.02|3.22|5.02|3.22|5.04|3.24|5.02|3.22|0
1666842300000|2022-10-27 03:45:00|5.03|3.23|5.02|3.22|5.04|3.24|5.02|3.22|0
1666842600000|2022-10-27 03:50:00|5.03|3.23|5|3.2|5.03|3.23|4.99|3.19|0
1666842900000|2022-10-27 03:55:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1666843200000|2022-10-27 04:00:00|4.98|3.18|5.01|3.21|5.02|3.22|4.98|3.18|0
1666843500000|2022-10-27 04:05:00|5.02|3.22|5|3.2|5.02|3.22|4.99|3.19|0
1666843800000|2022-10-27 04:10:00|4.99|3.19|4.99|3.19|5|3.2|4.98|3.18|0
1666844100000|2022-10-27 04:15:00|4.98|3.18|4.98|3.18|5|3.2|4.98|3.18|0
1666844400000|2022-10-27 04:20:00|4.99|3.19|4.98|3.18|4.99|3.19|4.97|3.17|0
1666844700000|2022-10-27 04:25:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1666845000000|2022-10-27 04:30:00|4.98|3.18|4.99|3.19|4.99|3.19|4.97|3.17|0
1666845300000|2022-10-27 04:35:00|4.98|3.18|4.99|3.19|5.01|3.21|4.98|3.18|0
1666845600000|2022-10-27 04:40:00|5|3.2|5|3.2|5|3.2|4.98|3.18|0
1666845900000|2022-10-27 04:45:00|5.01|3.21|4.97|3.17|5.01|3.21|4.96|3.16|0
1666846200000|2022-10-27 04:50:00|4.98|3.18|4.95|3.15|4.98|3.18|4.94|3.14|0
1666846500000|2022-10-27 04:55:00|4.96|3.16|4.96|3.16|4.97|3.17|4.94|3.14|0
1666846800000|2022-10-27 05:00:00|4.97|3.17|4.97|3.17|4.97|3.17|4.95|3.15|0
1666847100000|2022-10-27 05:05:00|4.98|3.18|4.98|3.18|5.01|3.21|4.97|3.17|0
1666847400000|2022-10-27 05:10:00|4.99|3.19|4.98|3.18|5.01|3.21|4.97|3.17|0
1666847700000|2022-10-27 05:15:00|4.99|3.19|5.02|3.22|5.02|3.22|4.98|3.18|0
1666848000000|2022-10-27 05:20:00|5.01|3.21|4.99|3.19|5.04|3.24|4.99|3.19|0
1666848300000|2022-10-27 05:25:00|5|3.2|5.03|3.23|5.04|3.24|4.99|3.19|0
1666848600000|2022-10-27 05:30:00|5.04|3.24|5|3.2|5.04|3.24|5|3.2|0
1666848900000|2022-10-27 05:35:00|4.99|3.19|4.95|3.15|5|3.2|4.93|3.13|0
1666849200000|2022-10-27 05:40:00|4.96|3.16|4.9|3.1|4.96|3.16|4.89|3.09|0
1666849500000|2022-10-27 05:45:00|4.89|3.09|4.92|3.12|4.92|3.12|4.88|3.08|0
1666849800000|2022-10-27 05:50:00|4.91|3.11|4.91|3.11|4.93|3.13|4.9|3.1|0
1666850100000|2022-10-27 05:55:00|4.9|3.1|4.91|3.11|4.92|3.12|4.88|3.08|0
1666850400000|2022-10-27 06:00:00|4.92|3.12|4.95|3.15|4.96|3.16|4.88|3.08|0
1666850700000|2022-10-27 06:05:00|4.94|3.14|4.95|3.15|4.97|3.17|4.94|3.14|0
1666851000000|2022-10-27 06:10:00|4.96|3.16|5.13|3.33|5.21|3.41|4.96|3.16|0
1666851300000|2022-10-27 06:15:00|5.14|3.34|5.12|3.32|5.15|3.35|5.12|3.32|0
1666851600000|2022-10-27 06:20:00|5.13|3.33|5.18|3.38|5.21|3.41|5.12|3.32|0
1666851900000|2022-10-27 06:25:00|5.19|3.39|5.13|3.33|5.19|3.39|5.11|3.31|0
1666852200000|2022-10-27 06:30:00|5.14|3.34|5.22|3.42|5.23|3.43|5.13|3.33|0
1666852500000|2022-10-27 06:35:00|5.21|3.41|5.24|3.44|5.24|3.44|5.2|3.4|0
1666852800000|2022-10-27 06:40:00|5.23|3.43|5.27|3.47|5.28|3.48|5.21|3.41|0
1666853100000|2022-10-27 06:45:00|5.26|3.46|5.24|3.44|5.27|3.47|5.21|3.41|0
1666853400000|2022-10-27 06:50:00|5.23|3.43|5.24|3.44|5.25|3.45|5.21|3.41|0
1666853700000|2022-10-27 06:55:00|5.25|3.45|5.28|3.48|5.29|3.49|5.22|3.42|0
1666854000000|2022-10-27 07:00:00|5.26|3.46|5.3|3.5|5.35|3.55|5.26|3.46|0
1666854300000|2022-10-27 07:05:00|5.1|3.7|5.05|3.65|5.13|3.73|5.04|3.64|0
1666854600000|2022-10-27 07:10:00|5.04|3.64|5.06|3.66|5.06|3.66|4.99|3.59|0
1666854900000|2022-10-27 07:15:00|5.04|3.64|5.06|3.66|5.09|3.69|5.02|3.62|0
1666855200000|2022-10-27 07:20:00|5.05|3.65|5.06|3.66|5.06|3.66|4.99|3.59|0
1666855500000|2022-10-27 07:25:00|5.05|3.65|5.14|3.74|5.15|3.75|5|3.6|0
1666855800000|2022-10-27 07:30:00|5.13|3.73|5.13|3.73|5.16|3.76|5.1|3.7|0
1666856100000|2022-10-27 07:35:00|5.14|3.74|5.14|3.74|5.17|3.77|5.1|3.7|0
1666856400000|2022-10-27 07:40:00|5.15|3.75|5.11|3.71|5.15|3.75|5.1|3.7|0
1666856700000|2022-10-27 07:45:00|5.1|3.7|5.13|3.73|5.16|3.76|5.1|3.7|0
1666857000000|2022-10-27 07:50:00|5.14|3.74|5.11|3.71|5.14|3.74|5.1|3.7|0
1666857300000|2022-10-27 07:55:00|5.12|3.72|5.1|3.7|5.13|3.73|5.09|3.69|0
1666857600000|2022-10-27 08:00:00|5.11|3.71|5.08|3.68|5.13|3.73|5.05|3.65|0
1666857900000|2022-10-27 08:05:00|5.07|3.67|5.13|3.73|5.16|3.76|5.07|3.67|0
1666858200000|2022-10-27 08:10:00|5.14|3.74|4.98|3.58|5.15|3.75|4.97|3.57|0
1666858500000|2022-10-27 08:15:00|4.97|3.57|4.92|3.52|4.97|3.57|4.88|3.48|0
1666858800000|2022-10-27 08:20:00|4.93|3.53|4.98|3.58|4.99|3.59|4.92|3.52|0
1666859100000|2022-10-27 08:25:00|4.97|3.57|4.96|3.56|4.98|3.58|4.91|3.51|0
1666859400000|2022-10-27 08:30:00|4.95|3.55|4.93|3.53|4.96|3.56|4.92|3.52|0
1666859700000|2022-10-27 08:35:00|4.94|3.54|4.95|3.55|4.96|3.56|4.93|3.53|0
1666860000000|2022-10-27 08:40:00|4.96|3.56|4.96|3.56|5.01|3.61|4.96|3.56|0
1666860300000|2022-10-27 08:45:00|4.97|3.57|4.94|3.54|4.99|3.59|4.93|3.53|0
1666860600000|2022-10-27 08:50:00|4.93|3.53|4.96|3.56|4.96|3.56|4.91|3.51|0
1666860900000|2022-10-27 08:55:00|4.95|3.55|4.99|3.59|4.99|3.59|4.95|3.55|0
1666861200000|2022-10-27 09:00:00|4.98|3.58|5|3.6|5.01|3.61|4.98|3.58|0
1666861500000|2022-10-27 09:05:00|5.01|3.61|5.05|3.65|5.1|3.7|5.01|3.61|0
1666861800000|2022-10-27 09:10:00|5.06|3.66|5.11|3.71|5.11|3.71|5.03|3.63|0
1666862100000|2022-10-27 09:15:00|5.1|3.7|5.04|3.64|5.1|3.7|5.03|3.63|0
1666862400000|2022-10-27 09:20:00|5.03|3.63|5.03|3.63|5.03|3.63|5|3.6|0
1666862700000|2022-10-27 09:25:00|5.04|3.64|5.05|3.65|5.08|3.68|5.03|3.63|0
1666863000000|2022-10-27 09:30:00|5.06|3.66|5.1|3.7|5.11|3.71|5.02|3.62|0
1666863300000|2022-10-27 09:35:00|5.09|3.69|5.12|3.72|5.13|3.73|5.06|3.66|0
1666863600000|2022-10-27 09:40:00|5.11|3.71|5.12|3.72|5.12|3.72|5.08|3.68|0
1666863900000|2022-10-27 09:45:00|5.11|3.71|5.11|3.71|5.14|3.74|5.1|3.7|0
1666864200000|2022-10-27 09:50:00|5.1|3.7|5.11|3.71|5.11|3.71|5.05|3.65|0
1666864500000|2022-10-27 09:55:00|5.1|3.7|5.17|3.77|5.17|3.77|5.1|3.7|0
1666864800000|2022-10-27 10:00:00|5.15|3.75|5.14|3.74|5.18|3.78|5.14|3.74|0
1666865100000|2022-10-27 10:05:00|5.13|3.73|5.13|3.73|5.14|3.74|5.1|3.7|0
1666865400000|2022-10-27 10:10:00|5.12|3.72|5.1|3.7|5.14|3.74|5.09|3.69|0
1666865700000|2022-10-27 10:15:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1666866000000|2022-10-27 10:20:00|5.1|3.7|5.12|3.72|5.16|3.76|5.1|3.7|0
1666866300000|2022-10-27 10:25:00|5.13|3.73|5.15|3.75|5.17|3.77|5.12|3.72|0
1666866600000|2022-10-27 10:30:00|5.16|3.76|5.11|3.71|5.16|3.76|5.09|3.69|0
1666866900000|2022-10-27 10:35:00|5.12|3.72|5.15|3.75|5.19|3.79|5.12|3.72|0
1666867200000|2022-10-27 10:40:00|5.14|3.74|5.2|3.8|5.22|3.82|5.14|3.74|0
1666867500000|2022-10-27 10:45:00|5.19|3.79|5.17|3.77|5.22|3.82|5.16|3.76|0
1666867800000|2022-10-27 10:50:00|5.18|3.78|5.19|3.79|5.22|3.82|5.16|3.76|0
1666868100000|2022-10-27 10:55:00|5.18|3.78|5.2|3.8|5.21|3.81|5.18|3.78|0
1666868400000|2022-10-27 11:00:00|5.16|3.76|5.13|3.73|5.17|3.77|5.11|3.71|0
1666868700000|2022-10-27 11:05:00|5.14|3.74|5.12|3.72|5.21|3.81|5.12|3.72|0
1666869000000|2022-10-27 11:10:00|5.13|3.73|5.13|3.73|5.14|3.74|5.11|3.71|0
1666869300000|2022-10-27 11:15:00|5.14|3.74|5.07|3.67|5.15|3.75|5.07|3.67|0
1666869600000|2022-10-27 11:20:00|5.08|3.68|5.08|3.68|5.1|3.7|5.06|3.66|0
1666869900000|2022-10-27 11:25:00|5.09|3.69|5.08|3.68|5.11|3.71|5.07|3.67|0
1666870200000|2022-10-27 11:30:00|5.09|3.69|5.08|3.68|5.13|3.73|5.08|3.68|0
1666870500000|2022-10-27 11:35:00|5.09|3.69|5.11|3.71|5.14|3.74|5.09|3.69|0
1666870800000|2022-10-27 11:40:00|5.1|3.7|5.15|3.75|5.16|3.76|5.09|3.69|0
1666871100000|2022-10-27 11:45:00|5.16|3.76|5.03|3.63|5.19|3.79|4.88|3.48|0
1666871400000|2022-10-27 11:50:00|5.02|3.62|5.06|3.66|5.06|3.66|5.01|3.61|0
1666871700000|2022-10-27 11:55:00|5.05|3.65|5.05|3.65|5.09|3.69|5.05|3.65|0
1666872000000|2022-10-27 12:00:00|5.06|3.66|5.04|3.64|5.08|3.68|5.01|3.61|0
1666872300000|2022-10-27 12:05:00|5.03|3.63|5.04|3.64|5.05|3.65|5|3.6|0
1666872600000|2022-10-27 12:10:00|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1666872900000|2022-10-27 12:15:00|5.03|3.63|5.02|3.62|5.09|3.69|4.94|3.54|0
1666873200000|2022-10-27 12:20:00|5.03|3.63|4.92|3.52|5.08|3.68|4.88|3.48|0
1666873500000|2022-10-27 12:25:00|4.9|3.5|4.95|3.55|4.96|3.56|4.88|3.48|0
1666873800000|2022-10-27 12:30:00|4.89|3.49|4.8|3.4|4.91|3.51|4.63|3.23|0
1666874100000|2022-10-27 12:35:00|4.79|3.39|4.93|3.53|4.96|3.56|4.74|3.34|0
1666874400000|2022-10-27 12:40:00|4.92|3.52|4.87|3.47|4.95|3.55|4.85|3.45|0
1666874700000|2022-10-27 12:45:00|4.86|3.46|4.91|3.51|4.98|3.58|4.75|3.35|0
1666875000000|2022-10-27 12:50:00|4.9|3.5|4.85|3.45|4.93|3.53|4.8|3.4|0
1666875300000|2022-10-27 12:55:00|4.84|3.44|4.72|3.32|4.84|3.44|4.69|3.29|0
1666875600000|2022-10-27 13:00:00|4.71|3.31|4.73|3.33|4.82|3.42|4.69|3.29|0
1666875900000|2022-10-27 13:05:00|4.72|3.32|4.66|3.26|4.74|3.34|4.64|3.24|0
1666876200000|2022-10-27 13:10:00|4.65|3.25|4.7|3.3|4.73|3.33|4.64|3.24|0
1666876500000|2022-10-27 13:15:00|4.68|3.28|4.67|3.27|4.7|3.3|4.56|3.16|0
1666876800000|2022-10-27 13:20:00|4.66|3.26|4.73|3.33|4.77|3.37|4.62|3.22|0
1666877100000|2022-10-27 13:25:00|4.72|3.32|4.78|3.38|4.78|3.38|4.69|3.29|0
1666877400000|2022-10-27 13:30:00|4.79|3.39|4.85|3.45|4.9|3.5|4.59|3.19|0
1666877700000|2022-10-27 13:35:00|4.83|3.43|4.91|3.51|4.91|3.51|4.76|3.36|0
1666878000000|2022-10-27 13:40:00|4.88|3.48|4.7|3.3|5.03|3.63|4.69|3.29|0
1666878300000|2022-10-27 13:45:00|4.69|3.29|5|3.6|5.01|3.61|4.68|3.28|0
1666878600000|2022-10-27 13:50:00|4.99|3.59|5.14|3.74|5.15|3.75|4.95|3.55|0
1666878900000|2022-10-27 13:55:00|5.13|3.73|5.07|3.67|5.19|3.79|5.06|3.66|0
1666879200000|2022-10-27 14:00:00|5.08|3.68|4.95|3.55|5.13|3.73|4.95|3.55|0
1666879500000|2022-10-27 14:05:00|4.94|3.54|4.81|3.41|4.94|3.54|4.79|3.39|0
1666879800000|2022-10-27 14:10:00|4.8|3.4|4.6|3.2|4.91|3.51|4.55|3.15|0
1666880100000|2022-10-27 14:15:00|4.59|3.19|4.49|3.09|4.61|3.21|4.47|3.07|0
1666880400000|2022-10-27 14:20:00|4.48|3.08|4.5|3.1|4.54|3.14|4.44|3.04|0
1666880700000|2022-10-27 14:25:00|4.51|3.11|4.76|3.36|4.97|3.57|4.42|3.02|0
1666881000000|2022-10-27 14:30:00|4.77|3.37|4.79|3.39|4.81|3.41|4.68|3.28|0
1666881300000|2022-10-27 14:35:00|4.8|3.4|4.92|3.52|4.96|3.56|4.78|3.38|0
1666881600000|2022-10-27 14:40:00|4.93|3.53|4.91|3.51|5|3.6|4.82|3.42|0
1666881900000|2022-10-27 14:45:00|4.92|3.52|4.9|3.5|4.94|3.54|4.82|3.42|0
1666882200000|2022-10-27 14:50:00|4.88|3.48|4.79|3.39|4.88|3.48|4.77|3.37|0
1666882500000|2022-10-27 14:55:00|4.8|3.4|5.01|3.61|5.01|3.61|4.79|3.39|0
1666882800000|2022-10-27 15:00:00|5.02|3.62|4.93|3.53|5.04|3.64|4.88|3.48|0
1666883100000|2022-10-27 15:05:00|4.94|3.54|4.88|3.48|5|3.6|4.86|3.46|0
1666883400000|2022-10-27 15:10:00|4.89|3.49|4.9|3.5|4.92|3.52|4.8|3.4|0
1666883700000|2022-10-27 15:15:00|4.91|3.51|5|3.6|5.05|3.65|4.88|3.48|0
1666884000000|2022-10-27 15:20:00|5.01|3.61|4.91|3.51|5.04|3.64|4.91|3.51|0
1666884300000|2022-10-27 15:25:00|4.9|3.5|4.81|3.41|5.03|3.63|4.79|3.39|0
1666884600000|2022-10-27 15:30:00|4.82|3.42|4.85|3.45|4.93|3.53|4.76|3.36|0
1666884900000|2022-10-27 15:35:00|4.83|3.43|5|3.6|5.01|3.61|4.75|3.35|0
1666885200000|2022-10-27 15:40:00|4.99|3.59|5.04|3.64|5.08|3.68|4.97|3.57|0
1666885500000|2022-10-27 15:45:00|5.05|3.65|4.99|3.59|5.09|3.69|4.96|3.56|0
1666885800000|2022-10-27 15:50:00|4.98|3.58|4.98|3.58|5.04|3.64|4.96|3.56|0
1666886100000|2022-10-27 15:55:00|4.97|3.57|5.01|3.61|5.05|3.65|4.96|3.56|0
1666886400000|2022-10-27 16:00:00|5|3.6|4.9|3.5|5.05|3.65|4.87|3.47|0
1666886700000|2022-10-27 16:05:00|4.89|3.49|4.9|3.5|4.91|3.51|4.82|3.42|0
1666887000000|2022-10-27 16:10:00|4.91|3.51|4.9|3.5|4.95|3.55|4.88|3.48|0
1666887300000|2022-10-27 16:15:00|4.91|3.51|4.98|3.58|4.98|3.58|4.86|3.46|0
1666887600000|2022-10-27 16:20:00|4.97|3.57|5.01|3.61|5.05|3.65|4.96|3.56|0
1666887900000|2022-10-27 16:25:00|5.02|3.62|5.2|3.8|5.21|3.81|5|3.6|0
1666888200000|2022-10-27 16:30:00|5.21|3.81|5.07|3.67|5.21|3.81|5.06|3.66|0
1666888500000|2022-10-27 16:35:00|5.08|3.68|5.09|3.69|5.12|3.72|5.04|3.64|0
1666888800000|2022-10-27 16:40:00|5.08|3.68|5.08|3.68|5.11|3.71|5.03|3.63|0
1666889100000|2022-10-27 16:45:00|5.1|3.7|5.01|3.61|5.11|3.71|4.87|3.47|0
1666889400000|2022-10-27 16:50:00|5|3.6|4.86|3.46|5.01|3.61|4.86|3.46|0
1666889700000|2022-10-27 16:55:00|4.92|3.52|4.91|3.51|4.96|3.56|4.88|3.48|0
1666890000000|2022-10-27 17:00:00|4.9|3.5|4.92|3.52|4.96|3.56|4.88|3.48|0
1666890300000|2022-10-27 17:05:00|4.91|3.51|4.74|3.34|4.92|3.52|4.73|3.33|0
1666890600000|2022-10-27 17:10:00|4.75|3.35|4.77|3.37|4.79|3.39|4.72|3.32|0
1666890900000|2022-10-27 17:15:00|4.76|3.36|4.76|3.36|4.83|3.43|4.73|3.33|0
1666891200000|2022-10-27 17:20:00|4.75|3.35|4.77|3.37|4.77|3.37|4.69|3.29|0
1666891500000|2022-10-27 17:25:00|4.76|3.36|4.88|3.48|4.88|3.48|4.76|3.36|0
1666891800000|2022-10-27 17:30:00|4.87|3.47|4.93|3.53|4.93|3.53|4.85|3.45|0
1666892100000|2022-10-27 17:35:00|4.92|3.52|4.95|3.55|4.95|3.55|4.87|3.47|0
1666892400000|2022-10-27 17:40:00|4.94|3.54|4.91|3.51|4.95|3.55|4.87|3.47|0
1666892700000|2022-10-27 17:45:00|4.9|3.5|4.93|3.53|4.96|3.56|4.88|3.48|0
1666893000000|2022-10-27 17:50:00|4.94|3.54|4.98|3.58|4.98|3.58|4.93|3.53|0
1666893300000|2022-10-27 17:55:00|4.97|3.57|5.03|3.63|5.03|3.63|4.94|3.54|0
1666893600000|2022-10-27 18:00:00|5.02|3.62|5|3.6|5.05|3.65|4.98|3.58|0
1666893900000|2022-10-27 18:05:00|5.02|3.62|5.08|3.68|5.09|3.69|5|3.6|0
1666894200000|2022-10-27 18:10:00|5.09|3.69|4.91|3.51|5.13|3.73|4.76|3.36|0
1666894500000|2022-10-27 18:15:00|4.9|3.5|4.87|3.47|4.93|3.53|4.87|3.47|0
1666894800000|2022-10-27 18:20:00|4.88|3.48|4.84|3.44|4.9|3.5|4.84|3.44|0
1666895100000|2022-10-27 18:25:00|4.85|3.45|4.88|3.48|4.88|3.48|4.83|3.43|0
1666895400000|2022-10-27 18:30:00|4.89|3.49|4.86|3.46|4.94|3.54|4.85|3.45|0
1666895700000|2022-10-27 18:35:00|4.87|3.47|4.9|3.5|4.91|3.51|4.87|3.47|0
1666896000000|2022-10-27 18:40:00|4.91|3.51|4.91|3.51|4.94|3.54|4.85|3.45|0
1666896300000|2022-10-27 18:45:00|4.9|3.5|4.92|3.52|4.93|3.53|4.87|3.47|0
1666896600000|2022-10-27 18:50:00|4.91|3.51|4.9|3.5|4.94|3.54|4.89|3.49|0
1666896900000|2022-10-27 18:55:00|4.89|3.49|4.97|3.57|5.01|3.61|4.89|3.49|0
1666897200000|2022-10-27 19:00:00|4.96|3.56|4.87|3.47|4.96|3.56|4.84|3.44|0
1666897500000|2022-10-27 19:05:00|4.88|3.48|5.04|3.64|5.05|3.65|4.85|3.45|0
1666897800000|2022-10-27 19:10:00|5.03|3.63|4.94|3.54|5.06|3.66|4.92|3.52|0
1666898100000|2022-10-27 19:15:00|4.93|3.53|4.89|3.49|4.93|3.53|4.88|3.48|0
1666898400000|2022-10-27 19:20:00|4.9|3.5|4.86|3.46|4.91|3.51|4.84|3.44|0
1666898700000|2022-10-27 19:25:00|4.85|3.45|4.84|3.44|4.91|3.51|4.83|3.43|0
1666899000000|2022-10-27 19:30:00|4.85|3.45|4.77|3.37|4.89|3.49|4.63|3.23|0
1666899300000|2022-10-27 19:35:00|4.78|3.38|4.85|3.45|4.86|3.46|4.77|3.37|0
1666899600000|2022-10-27 19:40:00|4.86|3.46|4.85|3.45|4.87|3.47|4.81|3.41|0
1666899900000|2022-10-27 19:45:00|4.86|3.46|4.87|3.47|4.93|3.53|4.83|3.43|0
1666900200000|2022-10-27 19:50:00|4.89|3.49|5.05|3.65|5.07|3.67|4.86|3.46|0
1666900500000|2022-10-27 19:55:00|5.04|3.64|4.95|3.55|5.08|3.68|4.95|3.55|0
1666900800000|2022-10-27 20:00:00|4.98|3.58|5.46|4.06|5.6|4.2|4.91|3.51|0
1666901100000|2022-10-27 20:05:00|5.49|4.09|5.32|3.92|5.75|4.35|5.11|3.71|0
1666901400000|2022-10-27 20:10:00|5.33|3.93|5.25|3.85|5.39|3.99|5.21|3.81|0
1666901700000|2022-10-27 20:15:00|5.49|3.69|5.61|3.81|5.65|3.85|5.49|3.69|0
1666902000000|2022-10-27 20:20:00|5.62|3.82|5.77|3.97|5.81|4.01|5.6|3.8|0
1666902300000|2022-10-27 20:25:00|5.76|3.96|5.65|3.85|5.78|3.98|5.64|3.84|0
1666902600000|2022-10-27 20:30:00|5.61|3.81|5.35|3.55|5.9|4.1|5.25|3.45|0
1666902900000|2022-10-27 20:35:00|5.31|3.51|5.37|3.57|5.54|3.74|5.24|3.44|0
1666903200000|2022-10-27 20:40:00|5.35|3.55|5.37|3.57|5.42|3.62|5.25|3.45|0
1666903500000|2022-10-27 20:45:00|5.38|3.58|5.25|3.45|5.38|3.58|5.21|3.41|0
1666903800000|2022-10-27 20:50:00|5.26|3.46|5.24|3.44|5.32|3.52|5.16|3.36|0
1666904100000|2022-10-27 20:55:00|5.25|3.45|5.28|3.48|5.3|3.5|5.21|3.41|0
1666904400000|2022-10-27 21:00:00|5.29|3.49|5.36|3.56|5.39|3.59|5.29|3.49|0
1666904700000|2022-10-27 21:05:00|5.35|3.55|5.38|3.58|5.39|3.59|5.35|3.55|0
1666905000000|2022-10-27 21:10:00|5.36|3.56|5.33|3.53|5.37|3.57|5.32|3.52|0
1666905300000|2022-10-27 21:15:00|5.32|3.52|5.29|3.49|5.32|3.52|5.29|3.49|0
1666905600000|2022-10-27 21:20:00|5.3|3.5|5.16|3.36|5.3|3.5|5.16|3.36|0
1666905900000|2022-10-27 21:25:00|5.15|3.35|5.41|3.61|5.41|3.61|5.02|3.22|0
1666906200000|2022-10-27 21:30:00|5.35|3.55|5.24|3.44|5.43|3.63|5.24|3.44|0
1666906500000|2022-10-27 21:35:00|5.23|3.43|5.27|3.47|5.32|3.52|5.21|3.41|0
1666906800000|2022-10-27 21:40:00|5.26|3.46|5.26|3.46|5.29|3.49|5.25|3.45|0
1666907100000|2022-10-27 21:45:00|5.25|3.45|5.16|3.36|5.26|3.46|5.16|3.36|0
1666907400000|2022-10-27 21:50:00|5.17|3.37|5.14|3.34|5.19|3.39|5.14|3.34|0
1666907700000|2022-10-27 21:55:00|5.13|3.33|5.21|3.41|5.23|3.43|5.13|3.33|0
1666908000000|2022-10-27 22:00:00|5.15|3.35|5.18|3.38|5.21|3.41|5.13|3.33|0
1666908300000|2022-10-27 22:05:00|5.19|3.39|5.05|3.25|5.21|3.41|5.05|3.25|0
1666908600000|2022-10-27 22:10:00|5.04|3.24|5.12|3.32|5.12|3.32|5|3.2|0
1666908900000|2022-10-27 22:15:00|5.11|3.31|5.16|3.36|5.16|3.36|5.08|3.28|0
1666909200000|2022-10-27 22:20:00|5.15|3.35|5.12|3.32|5.16|3.36|5.1|3.3|0
1666909500000|2022-10-27 22:25:00|5.13|3.33|5.12|3.32|5.14|3.34|5.11|3.31|0
1666909800000|2022-10-27 22:30:00|5.11|3.31|5.09|3.29|5.15|3.35|5.09|3.29|0
1666910100000|2022-10-27 22:35:00|5.1|3.3|5.11|3.31|5.14|3.34|5.1|3.3|0
1666910400000|2022-10-27 22:40:00|5.1|3.3|5.04|3.24|5.1|3.3|5.01|3.21|0
1666910700000|2022-10-27 22:45:00|5.05|3.25|5.08|3.28|5.13|3.33|5.04|3.24|0
1666911000000|2022-10-27 22:50:00|5.09|3.29|5.09|3.29|5.12|3.32|5.08|3.28|0
1666911300000|2022-10-27 22:55:00|5.08|3.28|5.12|3.32|5.13|3.33|5.08|3.28|0
1666911600000|2022-10-27 23:00:00|5.13|3.33|5.16|3.36|5.18|3.38|5.13|3.33|0
1666911900000|2022-10-27 23:05:00|5.14|3.34|5.12|3.32|5.15|3.35|5.1|3.3|0
1666912200000|2022-10-27 23:10:00|5.13|3.33|5.08|3.28|5.14|3.34|5.07|3.27|0
1666912500000|2022-10-27 23:15:00|5.07|3.27|5.1|3.3|5.1|3.3|5.06|3.26|0
1666912800000|2022-10-27 23:20:00|5.11|3.31|5.14|3.34|5.15|3.35|5.1|3.3|0
1666913100000|2022-10-27 23:25:00|5.13|3.33|5.12|3.32|5.14|3.34|5.11|3.31|0
1666913400000|2022-10-27 23:30:00|5.13|3.33|5.12|3.32|5.2|3.4|5.11|3.31|0
1666913700000|2022-10-27 23:35:00|5.13|3.33|5.17|3.37|5.18|3.38|5.12|3.32|0
1666914000000|2022-10-27 23:40:00|5.16|3.36|5.12|3.32|5.17|3.37|5.11|3.31|0
1666914300000|2022-10-27 23:45:00|5.11|3.31|5.18|3.38|5.18|3.38|5.11|3.31|0
1666914600000|2022-10-27 23:50:00|5.17|3.37|5.17|3.37|5.18|3.38|5.16|3.36|0
1666914900000|2022-10-27 23:55:00|5.16|3.36|5.19|3.39|5.21|3.41|5.16|3.36|0
1666915200000|2022-10-28 00:00:00|5.18|3.38|5.17|3.37|5.2|3.4|5.16|3.36|0
1666915500000|2022-10-28 00:05:00|5.18|3.38|5.2|3.4|5.22|3.42|5.15|3.35|0
1666915800000|2022-10-28 00:10:00|5.21|3.41|5.21|3.41|5.25|3.45|5.18|3.38|0
1666916100000|2022-10-28 00:15:00|5.2|3.4|5.22|3.42|5.22|3.42|5.17|3.37|0
1666916400000|2022-10-28 00:20:00|5.21|3.41|5.19|3.39|5.23|3.43|5.19|3.39|0
1666916700000|2022-10-28 00:25:00|5.18|3.38|5.18|3.38|5.21|3.41|5.17|3.37|0
1666917000000|2022-10-28 00:30:00|5.19|3.39|5.13|3.33|5.19|3.39|5.12|3.32|0
1666917300000|2022-10-28 00:35:00|5.12|3.32|5.11|3.31|5.14|3.34|5.08|3.28|0
1666917600000|2022-10-28 00:40:00|5.12|3.32|5.16|3.36|5.16|3.36|5.11|3.31|0
1666917900000|2022-10-28 00:45:00|5.15|3.35|5.13|3.33|5.19|3.39|5.13|3.33|0
1666918200000|2022-10-28 00:50:00|5.14|3.34|5.14|3.34|5.16|3.36|5.13|3.33|0
1666918500000|2022-10-28 00:55:00|5.13|3.33|5.12|3.32|5.15|3.35|5.11|3.31|0
1666918800000|2022-10-28 01:00:00|5.1|3.3|5.07|3.27|5.11|3.31|5.07|3.27|0
1666919100000|2022-10-28 01:05:00|5.08|3.28|5.06|3.26|5.08|3.28|5.05|3.25|0
1666919400000|2022-10-28 01:10:00|5.05|3.25|4.96|3.16|5.05|3.25|4.96|3.16|0
1666919700000|2022-10-28 01:15:00|4.97|3.17|4.96|3.16|4.99|3.19|4.92|3.12|0
1666920000000|2022-10-28 01:20:00|4.97|3.17|4.96|3.16|4.99|3.19|4.94|3.14|0
1666920300000|2022-10-28 01:25:00|4.95|3.15|4.94|3.14|4.98|3.18|4.94|3.14|0
1666920600000|2022-10-28 01:30:00|4.95|3.15|4.99|3.19|5|3.2|4.93|3.13|0
1666920900000|2022-10-28 01:35:00|4.98|3.18|4.97|3.17|5.01|3.21|4.95|3.15|0
1666921200000|2022-10-28 01:40:00|4.96|3.16|4.94|3.14|4.96|3.16|4.9|3.1|0
1666921500000|2022-10-28 01:45:00|4.93|3.13|4.96|3.16|4.97|3.17|4.93|3.13|0
1666921800000|2022-10-28 01:50:00|4.95|3.15|4.92|3.12|4.96|3.16|4.9|3.1|0
1666922100000|2022-10-28 01:55:00|4.91|3.11|4.89|3.09|4.92|3.12|4.85|3.05|0
1666922400000|2022-10-28 02:00:00|4.88|3.08|4.9|3.1|4.91|3.11|4.88|3.08|0
1666922700000|2022-10-28 02:05:00|4.91|3.11|4.91|3.11|4.93|3.13|4.89|3.09|0
1666923000000|2022-10-28 02:10:00|4.92|3.12|4.95|3.15|4.96|3.16|4.9|3.1|0
1666923300000|2022-10-28 02:15:00|4.94|3.14|4.93|3.13|4.96|3.16|4.93|3.13|0
1666923600000|2022-10-28 02:20:00|4.92|3.12|4.96|3.16|4.97|3.17|4.91|3.11|0
1666923900000|2022-10-28 02:25:00|4.97|3.17|4.96|3.16|4.98|3.18|4.95|3.15|0
1666924200000|2022-10-28 02:30:00|4.95|3.15|4.96|3.16|4.97|3.17|4.93|3.13|0
1666924500000|2022-10-28 02:35:00|4.97|3.17|4.99|3.19|4.99|3.19|4.96|3.16|0
1666924800000|2022-10-28 02:40:00|4.98|3.18|4.98|3.18|4.98|3.18|4.94|3.14|0
1666925100000|2022-10-28 02:45:00|4.99|3.19|5.01|3.21|5.02|3.22|4.97|3.17|0
1666925400000|2022-10-28 02:50:00|5.03|3.23|5|3.2|5.03|3.23|4.98|3.18|0
1666925700000|2022-10-28 02:55:00|4.99|3.19|4.96|3.16|5.02|3.22|4.96|3.16|0
1666926000000|2022-10-28 03:00:00|4.97|3.17|4.97|3.17|4.98|3.18|4.93|3.13|0
1666926300000|2022-10-28 03:05:00|4.98|3.18|4.98|3.18|5|3.2|4.97|3.17|0
1666926600000|2022-10-28 03:10:00|4.97|3.17|5|3.2|5.02|3.22|4.97|3.17|0
1666926900000|2022-10-28 03:15:00|5.01|3.21|5.02|3.22|5.03|3.23|5.01|3.21|0
1666927200000|2022-10-28 03:20:00|5.03|3.23|5.02|3.22|5.03|3.23|5|3.2|0
1666927500000|2022-10-28 03:25:00|5.01|3.21|5.02|3.22|5.03|3.23|5|3.2|0
1666927800000|2022-10-28 03:30:00|5.03|3.23|5.01|3.21|5.04|3.24|4.99|3.19|0
1666928100000|2022-10-28 03:35:00|5.02|3.22|4.99|3.19|5.03|3.23|4.99|3.19|0
1666928400000|2022-10-28 03:40:00|5|3.2|4.97|3.17|5|3.2|4.96|3.16|0
1666928700000|2022-10-28 03:45:00|4.96|3.16|5.01|3.21|5.02|3.22|4.96|3.16|0
1666929000000|2022-10-28 03:50:00|5.02|3.22|4.98|3.18|5.02|3.22|4.98|3.18|0
1666929300000|2022-10-28 03:55:00|4.97|3.17|4.97|3.17|5.02|3.22|4.97|3.17|0
1666929600000|2022-10-28 04:00:00|4.98|3.18|4.97|3.17|4.99|3.19|4.96|3.16|0
1666929900000|2022-10-28 04:05:00|4.96|3.16|4.96|3.16|4.99|3.19|4.96|3.16|0
1666930200000|2022-10-28 04:10:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1666930500000|2022-10-28 04:15:00|4.96|3.16|4.98|3.18|4.98|3.18|4.96|3.16|0
1666930800000|2022-10-28 04:20:00|4.99|3.19|5.07|3.27|5.07|3.27|4.99|3.19|0
1666931100000|2022-10-28 04:25:00|5.08|3.28|5.05|3.25|5.08|3.28|5.03|3.23|0
1666931400000|2022-10-28 04:30:00|5.06|3.26|5.05|3.25|5.09|3.29|5.03|3.23|0
1666931700000|2022-10-28 04:35:00|5.04|3.24|5.06|3.26|5.07|3.27|5.04|3.24|0
1666932000000|2022-10-28 04:40:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1666932300000|2022-10-28 04:45:00|5.07|3.27|5.05|3.25|5.08|3.28|5.05|3.25|0
1666932600000|2022-10-28 04:50:00|5.04|3.24|5.06|3.26|5.07|3.27|5.04|3.24|0
1666932900000|2022-10-28 04:55:00|5.05|3.25|5.05|3.25|5.07|3.27|5.05|3.25|0
1666933200000|2022-10-28 05:00:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1666933500000|2022-10-28 05:05:00|5.07|3.27|5.1|3.3|5.11|3.31|5.06|3.26|0
1666933800000|2022-10-28 05:10:00|5.09|3.29|5.11|3.31|5.14|3.34|5.09|3.29|0
1666934100000|2022-10-28 05:15:00|5.12|3.32|5.13|3.33|5.14|3.34|5.09|3.29|0
1666934400000|2022-10-28 05:20:00|5.12|3.32|5.13|3.33|5.15|3.35|5.12|3.32|0
1666934700000|2022-10-28 05:25:00|5.12|3.32|5.11|3.31|5.12|3.32|5.1|3.3|0
1666935000000|2022-10-28 05:30:00|5.1|3.3|5.12|3.32|5.17|3.37|5.09|3.29|0
1666935300000|2022-10-28 05:35:00|5.13|3.33|5.19|3.39|5.22|3.42|5.12|3.32|0
1666935600000|2022-10-28 05:40:00|5.2|3.4|5.22|3.42|5.23|3.43|5.18|3.38|0
1666935900000|2022-10-28 05:45:00|5.23|3.43|5.23|3.43|5.24|3.44|5.19|3.39|0
1666936200000|2022-10-28 05:50:00|5.24|3.44|5.2|3.4|5.24|3.44|5.19|3.39|0
1666936500000|2022-10-28 05:55:00|5.19|3.39|5.19|3.39|5.21|3.41|5.17|3.37|0
1666936800000|2022-10-28 06:00:00|5.2|3.4|5.16|3.36|5.21|3.41|5.16|3.36|0
1666937100000|2022-10-28 06:05:00|5.15|3.35|5.22|3.42|5.25|3.45|5.15|3.35|0
1666937400000|2022-10-28 06:10:00|5.23|3.43|5.22|3.42|5.27|3.47|5.21|3.41|0
1666937700000|2022-10-28 06:15:00|5.23|3.43|5.25|3.45|5.28|3.48|5.23|3.43|0
1666938000000|2022-10-28 06:20:00|5.24|3.44|5.26|3.46|5.26|3.46|5.2|3.4|0
1666938300000|2022-10-28 06:25:00|5.25|3.45|5.26|3.46|5.36|3.56|5.23|3.43|0
1666938600000|2022-10-28 06:30:00|5.25|3.45|5.27|3.47|5.28|3.48|5.25|3.45|0
1666938900000|2022-10-28 06:35:00|5.26|3.46|5.27|3.47|5.3|3.5|5.24|3.44|0
1666939200000|2022-10-28 06:40:00|5.28|3.48|5.26|3.46|5.28|3.48|5.24|3.44|0
1666939500000|2022-10-28 06:45:00|5.25|3.45|5.38|3.58|5.38|3.58|5.25|3.45|0
1666939800000|2022-10-28 06:50:00|5.39|3.59|5.35|3.55|5.42|3.62|5.34|3.54|0
1666940100000|2022-10-28 06:55:00|5.34|3.54|5.39|3.59|5.42|3.62|5.33|3.53|0
1666940400000|2022-10-28 07:00:00|5.34|3.54|5.32|3.52|5.43|3.63|5.31|3.51|0
1666940700000|2022-10-28 07:05:00|5.12|3.72|5.06|3.66|5.14|3.74|5.05|3.65|0
1666941000000|2022-10-28 07:10:00|5.04|3.64|5.14|3.74|5.17|3.77|5.04|3.64|0
1666941300000|2022-10-28 07:15:00|5.13|3.73|5.16|3.76|5.18|3.78|5.11|3.71|0
1666941600000|2022-10-28 07:20:00|5.17|3.77|5.24|3.84|5.27|3.87|5.17|3.77|0
1666941900000|2022-10-28 07:25:00|5.25|3.85|5.25|3.85|5.26|3.86|5.23|3.83|0
1666942200000|2022-10-28 07:30:00|5.26|3.86|5.21|3.81|5.3|3.9|5.2|3.8|0
1666942500000|2022-10-28 07:35:00|5.22|3.82|5.2|3.8|5.23|3.83|5.16|3.76|0
1666942800000|2022-10-28 07:40:00|5.21|3.81|5.2|3.8|5.24|3.84|5.16|3.76|0
1666943100000|2022-10-28 07:45:00|5.21|3.81|5.25|3.85|5.27|3.87|5.2|3.8|0
1666943400000|2022-10-28 07:50:00|5.24|3.84|5.28|3.88|5.29|3.89|5.22|3.82|0
1666943700000|2022-10-28 07:55:00|5.27|3.87|5.2|3.8|5.28|3.88|5.18|3.78|0
1666944000000|2022-10-28 08:00:00|5.22|3.82|5.26|3.86|5.26|3.86|5.16|3.76|0
1666944300000|2022-10-28 08:05:00|5.25|3.85|5.12|3.72|5.25|3.85|5.11|3.71|0
1666944600000|2022-10-28 08:10:00|5.11|3.71|5.05|3.65|5.11|3.71|5.03|3.63|0
1666944900000|2022-10-28 08:15:00|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1666945200000|2022-10-28 08:20:00|5.06|3.66|5.09|3.69|5.09|3.69|5.05|3.65|0
1666945500000|2022-10-28 08:25:00|5.08|3.68|5.1|3.7|5.1|3.7|5.06|3.66|0
1666945800000|2022-10-28 08:30:00|5.09|3.69|5.1|3.7|5.12|3.72|5.03|3.63|0
1666946100000|2022-10-28 08:35:00|5.09|3.69|5.1|3.7|5.11|3.71|5.06|3.66|0
1666946400000|2022-10-28 08:40:00|5.09|3.69|5.07|3.67|5.1|3.7|5.04|3.64|0
1666946700000|2022-10-28 08:45:00|5.06|3.66|4.99|3.59|5.06|3.66|4.97|3.57|0
1666947000000|2022-10-28 08:50:00|4.98|3.58|4.96|3.56|4.99|3.59|4.96|3.56|0
1666947300000|2022-10-28 08:55:00|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1666947600000|2022-10-28 09:00:00|5.01|3.61|5.08|3.68|5.08|3.68|5|3.6|0
1666947900000|2022-10-28 09:05:00|5.09|3.69|5.09|3.69|5.11|3.71|5.06|3.66|0
1666948200000|2022-10-28 09:10:00|5.1|3.7|5.1|3.7|5.11|3.71|5.06|3.66|0
1666948500000|2022-10-28 09:15:00|5.09|3.69|5.05|3.65|5.14|3.74|5.05|3.65|0
1666948800000|2022-10-28 09:20:00|5.04|3.64|5.01|3.61|5.06|3.66|4.98|3.58|0
1666949100000|2022-10-28 09:25:00|5|3.6|5.02|3.62|5.02|3.62|4.98|3.58|0
1666949400000|2022-10-28 09:30:00|5.03|3.63|5.05|3.65|5.05|3.65|4.99|3.59|0
1666949700000|2022-10-28 09:35:00|5.06|3.66|5.11|3.71|5.12|3.72|5.05|3.65|0
1666950000000|2022-10-28 09:40:00|5.12|3.72|5.07|3.67|5.12|3.72|5.06|3.66|0
1666950300000|2022-10-28 09:45:00|5.06|3.66|5.01|3.61|5.07|3.67|5.01|3.61|0
1666950600000|2022-10-28 09:50:00|5|3.6|4.97|3.57|5.02|3.62|4.96|3.56|0
1666950900000|2022-10-28 09:55:00|4.96|3.56|4.92|3.52|4.99|3.59|4.91|3.51|0
1666951200000|2022-10-28 10:00:00|4.91|3.51|4.94|3.54|4.95|3.55|4.91|3.51|0
1666951500000|2022-10-28 10:05:00|4.95|3.55|4.93|3.53|4.96|3.56|4.93|3.53|0
1666951800000|2022-10-28 10:10:00|4.94|3.54|4.97|3.57|4.97|3.57|4.93|3.53|0
1666952100000|2022-10-28 10:15:00|4.96|3.56|4.97|3.57|5|3.6|4.96|3.56|0
1666952400000|2022-10-28 10:20:00|4.98|3.58|4.93|3.53|4.98|3.58|4.92|3.52|0
1666952700000|2022-10-28 10:25:00|4.94|3.54|4.94|3.54|4.96|3.56|4.92|3.52|0
1666953000000|2022-10-28 10:30:00|4.95|3.55|4.87|3.47|4.97|3.57|4.87|3.47|0
1666953300000|2022-10-28 10:35:00|4.86|3.46|4.89|3.49|4.9|3.5|4.85|3.45|0
1666953600000|2022-10-28 10:40:00|4.88|3.48|4.9|3.5|4.91|3.51|4.87|3.47|0
1666953900000|2022-10-28 10:45:00|4.89|3.49|4.92|3.52|4.95|3.55|4.89|3.49|0
1666954200000|2022-10-28 10:50:00|4.93|3.53|4.89|3.49|4.96|3.56|4.88|3.48|0
1666954500000|2022-10-28 10:55:00|4.88|3.48|4.9|3.5|4.9|3.5|4.86|3.46|0
1666954800000|2022-10-28 11:00:00|4.89|3.49|4.9|3.5|4.9|3.5|4.86|3.46|0
1666955100000|2022-10-28 11:05:00|4.89|3.49|4.96|3.56|5|3.6|4.89|3.49|0
1666955400000|2022-10-28 11:10:00|4.95|3.55|4.92|3.52|4.96|3.56|4.92|3.52|0
1666955700000|2022-10-28 11:15:00|4.91|3.51|4.86|3.46|4.93|3.53|4.86|3.46|0
1666956000000|2022-10-28 11:20:00|4.87|3.47|4.82|3.42|4.88|3.48|4.8|3.4|0
1666956300000|2022-10-28 11:25:00|4.81|3.41|4.77|3.37|4.81|3.41|4.76|3.36|0
1666956600000|2022-10-28 11:30:00|4.78|3.38|4.8|3.4|4.83|3.43|4.78|3.38|0
1666956900000|2022-10-28 11:35:00|4.81|3.41|4.79|3.39|4.81|3.41|4.73|3.33|0
1666957200000|2022-10-28 11:40:00|4.8|3.4|4.83|3.43|4.84|3.44|4.79|3.39|0
1666957500000|2022-10-28 11:45:00|4.82|3.42|4.75|3.35|4.83|3.43|4.74|3.34|0
1666957800000|2022-10-28 11:50:00|4.74|3.34|4.77|3.37|4.81|3.41|4.74|3.34|0
1666958100000|2022-10-28 11:55:00|4.76|3.36|4.83|3.43|4.83|3.43|4.76|3.36|0
1666958400000|2022-10-28 12:00:00|4.85|3.45|4.82|3.42|4.86|3.46|4.82|3.42|0
1666958700000|2022-10-28 12:05:00|4.83|3.43|4.89|3.49|4.92|3.52|4.83|3.43|0
1666959000000|2022-10-28 12:10:00|4.88|3.48|4.9|3.5|4.91|3.51|4.86|3.46|0
1666959300000|2022-10-28 12:15:00|4.89|3.49|4.84|3.44|4.91|3.51|4.83|3.43|0
1666959600000|2022-10-28 12:20:00|4.83|3.43|4.85|3.45|4.86|3.46|4.81|3.41|0
1666959900000|2022-10-28 12:25:00|4.84|3.44|4.91|3.51|4.92|3.52|4.84|3.44|0
1666960200000|2022-10-28 12:30:00|4.92|3.52|4.59|3.19|5.07|3.67|4.36|2.96|0
1666960500000|2022-10-28 12:35:00|4.61|3.21|4.64|3.24|4.69|3.29|4.55|3.15|0
1666960800000|2022-10-28 12:40:00|4.66|3.26|4.73|3.33|4.75|3.35|4.64|3.24|0
1666961100000|2022-10-28 12:45:00|4.72|3.32|4.84|3.44|4.88|3.48|4.71|3.31|0
1666961400000|2022-10-28 12:50:00|4.86|3.46|4.8|3.4|4.9|3.5|4.78|3.38|0
1666961700000|2022-10-28 12:55:00|4.81|3.41|4.7|3.3|4.84|3.44|4.7|3.3|0
1666962000000|2022-10-28 13:00:00|4.71|3.31|4.64|3.24|4.75|3.35|4.63|3.23|0
1666962300000|2022-10-28 13:05:00|4.63|3.23|4.53|3.13|4.64|3.24|4.5|3.1|0
1666962600000|2022-10-28 13:10:00|4.54|3.14|4.54|3.14|4.55|3.15|4.47|3.07|0
1666962900000|2022-10-28 13:15:00|4.53|3.13|4.49|3.09|4.58|3.18|4.49|3.09|0
1666963200000|2022-10-28 13:20:00|4.5|3.1|4.5|3.1|4.52|3.12|4.47|3.07|0
1666963500000|2022-10-28 13:25:00|4.49|3.09|4.51|3.11|4.52|3.12|4.42|3.02|0
1666963800000|2022-10-28 13:30:00|4.5|3.1|4.6|3.2|4.89|3.49|4.12|2.72|0
1666964100000|2022-10-28 13:35:00|4.58|3.18|4.5|3.1|4.61|3.21|4.47|3.07|0
1666964400000|2022-10-28 13:40:00|4.48|3.08|4.45|3.05|4.49|3.09|4.37|2.97|0
1666964700000|2022-10-28 13:45:00|4.44|3.04|4.4|3|4.49|3.09|4.38|2.98|0
1666965000000|2022-10-28 13:50:00|4.41|3.01|4.4|3|4.48|3.08|4.37|2.97|0
1666965300000|2022-10-28 13:55:00|4.41|3.01|4.43|3.03|4.45|3.05|4.32|2.92|0
1666965600000|2022-10-28 14:00:00|4.42|3.02|4.52|3.12|4.58|3.18|4.29|2.89|0
1666965900000|2022-10-28 14:05:00|4.51|3.11|4.51|3.11|4.56|3.16|4.43|3.03|0
1666966200000|2022-10-28 14:10:00|4.52|3.12|4.52|3.12|4.69|3.29|4.49|3.09|0
1666966500000|2022-10-28 14:15:00|4.55|3.15|4.39|2.99|4.55|3.15|4.33|2.93|0
1666966800000|2022-10-28 14:20:00|4.4|3|4.37|2.97|4.44|3.04|4.36|2.96|0
1666967100000|2022-10-28 14:25:00|4.35|2.95|4.35|2.95|4.47|3.07|4.16|2.76|0
1666967400000|2022-10-28 14:30:00|4.36|2.96|4.32|2.92|4.36|2.96|4.24|2.84|0
1666967700000|2022-10-28 14:35:00|4.33|2.93|4.3|2.9|4.37|2.97|4.28|2.88|0
1666968000000|2022-10-28 14:40:00|4.29|2.89|4.23|2.83|4.33|2.93|4.21|2.81|0
1666968300000|2022-10-28 14:45:00|4.21|2.81|4.11|2.71|4.23|2.83|4.09|2.69|0
1666968600000|2022-10-28 14:50:00|4.1|2.7|4.1|2.7|4.15|2.75|4.09|2.69|0
1666968900000|2022-10-28 14:55:00|4.11|2.71|4.09|2.69|4.12|2.72|4.07|2.67|0
1666969200000|2022-10-28 15:00:00|4.08|2.68|4.27|2.87|4.3|2.9|4.03|2.63|0
1666969500000|2022-10-28 15:05:00|4.26|2.86|4.22|2.82|4.31|2.91|4.21|2.81|0
1666969800000|2022-10-28 15:10:00|4.23|2.83|4.2|2.8|4.23|2.83|4.14|2.74|0
1666970100000|2022-10-28 15:15:00|4.21|2.81|4.22|2.82|4.28|2.88|4.21|2.81|0
1666970400000|2022-10-28 15:20:00|4.21|2.81|4.24|2.84|4.27|2.87|4.19|2.79|0
1666970700000|2022-10-28 15:25:00|4.23|2.83|4.28|2.88|4.29|2.89|4.23|2.83|0
1666971000000|2022-10-28 15:30:00|4.27|2.87|4.3|2.9|4.3|2.9|4.24|2.84|0
1666971300000|2022-10-28 15:35:00|4.31|2.91|4.25|2.85|4.34|2.94|4.23|2.83|0
1666971600000|2022-10-28 15:40:00|4.24|2.84|4.17|2.77|4.25|2.85|4.16|2.76|0
1666971900000|2022-10-28 15:45:00|4.18|2.78|4.15|2.75|4.19|2.79|4.14|2.74|0
1666972200000|2022-10-28 15:50:00|4.16|2.76|4.18|2.78|4.18|2.78|4.13|2.73|0
1666972500000|2022-10-28 15:55:00|4.17|2.77|4.21|2.81|4.21|2.81|4.15|2.75|0
1666972800000|2022-10-28 16:00:00|4.2|2.8|4.23|2.83|4.23|2.83|4.15|2.75|0
1666973100000|2022-10-28 16:05:00|4.22|2.82|4.25|2.85|4.31|2.91|4.21|2.81|0
1666973400000|2022-10-28 16:10:00|4.24|2.84|4.14|2.74|4.25|2.85|4.14|2.74|0
1666973700000|2022-10-28 16:15:00|4.13|2.73|4.09|2.69|4.13|2.73|4.06|2.66|0
1666974000000|2022-10-28 16:20:00|4.1|2.7|4.03|2.63|4.1|2.7|4.03|2.63|0
1666974300000|2022-10-28 16:25:00|4.04|2.64|4.01|2.61|4.05|2.65|4.01|2.61|0
1666974600000|2022-10-28 16:30:00|4.02|2.62|4.05|2.65|4.18|2.78|4|2.6|0
1666974900000|2022-10-28 16:35:00|4.06|2.66|4.1|2.7|4.1|2.7|4.03|2.63|0
1666975200000|2022-10-28 16:40:00|4.09|2.69|4.1|2.7|4.15|2.75|4.08|2.68|0
1666975500000|2022-10-28 16:45:00|4.11|2.71|4.09|2.69|4.17|2.77|4.09|2.69|0
1666975800000|2022-10-28 16:50:00|4.1|2.7|4.04|2.64|4.11|2.71|4.04|2.64|0
1666976100000|2022-10-28 16:55:00|4.05|2.65|4.06|2.66|4.09|2.69|4.04|2.64|0
1666976400000|2022-10-28 17:00:00|4.05|2.65|4.06|2.66|4.08|2.68|4.04|2.64|0
1666976700000|2022-10-28 17:05:00|4.07|2.67|4|2.6|4.07|2.67|3.99|2.59|0
1666977000000|2022-10-28 17:10:00|4.01|2.61|3.99|2.59|4.02|2.62|3.98|2.58|0
1666977300000|2022-10-28 17:15:00|3.98|2.58|4.03|2.63|4.03|2.63|3.97|2.57|0
1666977600000|2022-10-28 17:20:00|4.04|2.64|4.01|2.61|4.04|2.64|4|2.6|0
1666977900000|2022-10-28 17:25:00|4.02|2.62|4.02|2.62|4.04|2.64|4|2.6|0
1666978200000|2022-10-28 17:30:00|4.01|2.61|3.99|2.59|4.02|2.62|3.99|2.59|0
1666978500000|2022-10-28 17:35:00|4|2.6|3.96|2.56|4|2.6|3.94|2.54|0
1666978800000|2022-10-28 17:40:00|3.97|2.57|3.97|2.57|3.99|2.59|3.95|2.55|0
1666979100000|2022-10-28 17:45:00|3.98|2.58|3.97|2.57|3.98|2.58|3.93|2.53|0
1666979400000|2022-10-28 17:50:00|3.96|2.56|3.95|2.55|3.97|2.57|3.95|2.55|0
1666979700000|2022-10-28 17:55:00|3.96|2.56|4|2.6|4.01|2.61|3.94|2.54|0
1666980000000|2022-10-28 18:00:00|4.01|2.61|4.02|2.62|4.04|2.64|3.96|2.56|0
1666980300000|2022-10-28 18:05:00|4.03|2.63|4.04|2.64|4.04|2.64|3.99|2.59|0
1666980600000|2022-10-28 18:10:00|4.03|2.63|4|2.6|4.04|2.64|4|2.6|0
1666980900000|2022-10-28 18:15:00|3.99|2.59|3.96|2.56|4|2.6|3.93|2.53|0
1666981200000|2022-10-28 18:20:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1666981500000|2022-10-28 18:25:00|3.95|2.55|3.96|2.56|3.97|2.57|3.94|2.54|0
1666981800000|2022-10-28 18:30:00|3.95|2.55|3.88|2.48|3.97|2.57|3.88|2.48|0
1666982100000|2022-10-28 18:35:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1666982400000|2022-10-28 18:40:00|3.86|2.46|3.84|2.44|3.87|2.47|3.82|2.42|0
1666982700000|2022-10-28 18:45:00|3.83|2.43|3.82|2.42|3.84|2.44|3.81|2.41|0
1666983000000|2022-10-28 18:50:00|3.81|2.41|3.83|2.43|3.85|2.45|3.79|2.39|0
1666983300000|2022-10-28 18:55:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1666983600000|2022-10-28 19:00:00|3.82|2.42|3.83|2.43|3.84|2.44|3.76|2.36|0
1666983900000|2022-10-28 19:05:00|3.82|2.42|3.83|2.43|3.88|2.48|3.82|2.42|0
1666984200000|2022-10-28 19:10:00|3.82|2.42|3.8|2.4|3.83|2.43|3.79|2.39|0
1666984500000|2022-10-28 19:15:00|3.81|2.41|3.83|2.43|3.84|2.44|3.8|2.4|0
1666984800000|2022-10-28 19:20:00|3.84|2.44|3.82|2.42|3.85|2.45|3.82|2.42|0
1666985100000|2022-10-28 19:25:00|3.83|2.43|3.79|2.39|3.83|2.43|3.77|2.37|0
1666985400000|2022-10-28 19:30:00|3.81|2.41|3.79|2.39|3.81|2.41|3.77|2.37|0
1666985700000|2022-10-28 19:35:00|3.8|2.4|3.81|2.41|3.83|2.43|3.79|2.39|0
1666986000000|2022-10-28 19:40:00|3.82|2.42|3.79|2.39|3.82|2.42|3.77|2.37|0
1666986300000|2022-10-28 19:45:00|3.8|2.4|3.79|2.39|3.81|2.41|3.79|2.39|0
1666986600000|2022-10-28 19:50:00|3.81|2.41|3.75|2.35|3.82|2.42|3.71|2.31|0
1666986900000|2022-10-28 19:55:00|3.74|2.34|3.78|2.38|3.82|2.42|3.74|2.34|0
1666987200000|2022-10-28 20:00:00|3.79|2.39|3.74|2.34|3.79|2.39|3.74|2.34|0
1666987500000|2022-10-28 20:05:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1666987800000|2022-10-28 20:10:00|3.75|2.35|3.71|2.31|3.76|2.36|3.71|2.31|0
1667179200000|2022-10-31 01:20:00|3.97|2.17|4.02|2.22|4.03|2.23|3.97|2.17|0
1667179500000|2022-10-31 01:25:00|4.03|2.23|4.02|2.22|4.03|2.23|3.99|2.19|0
1667179800000|2022-10-31 01:30:00|4.03|2.23|4.05|2.25|4.08|2.28|4.02|2.22|0
1667180100000|2022-10-31 01:35:00|4.06|2.26|4.02|2.22|4.06|2.26|4.02|2.22|0
1667180400000|2022-10-31 01:40:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1667180700000|2022-10-31 01:45:00|4.03|2.23|3.98|2.18|4.03|2.23|3.97|2.17|0
1667181000000|2022-10-31 01:50:00|3.99|2.19|3.97|2.17|3.99|2.19|3.95|2.15|0
1667181300000|2022-10-31 01:55:00|3.96|2.16|3.91|2.11|3.96|2.16|3.89|2.09|0
1667181600000|2022-10-31 02:00:00|3.92|2.12|3.93|2.13|3.94|2.14|3.89|2.09|0
1667181900000|2022-10-31 02:05:00|3.94|2.14|3.94|2.14|3.95|2.15|3.93|2.13|0
1667182200000|2022-10-31 02:10:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1667182500000|2022-10-31 02:15:00|3.95|2.15|3.94|2.14|3.95|2.15|3.93|2.13|0
1667182800000|2022-10-31 02:20:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1667183100000|2022-10-31 02:25:00|3.94|2.14|3.93|2.13|3.94|2.14|3.92|2.12|0
1667183400000|2022-10-31 02:30:00|3.92|2.12|3.9|2.1|3.92|2.12|3.89|2.09|0
1667183700000|2022-10-31 02:35:00|3.89|2.09|3.89|2.09|3.9|2.1|3.88|2.08|0
1667184000000|2022-10-31 02:40:00|3.88|2.08|3.85|2.05|3.89|2.09|3.84|2.04|0
1667184300000|2022-10-31 02:45:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1667184600000|2022-10-31 02:50:00|3.85|2.05|3.85|2.05|3.86|2.06|3.84|2.04|0
1667184900000|2022-10-31 02:55:00|3.86|2.06|3.86|2.06|3.87|2.07|3.85|2.05|0
1667185200000|2022-10-31 03:00:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1667185500000|2022-10-31 03:05:00|3.84|2.04|3.83|2.03|3.85|2.05|3.83|2.03|0
1667185800000|2022-10-31 03:10:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1667186100000|2022-10-31 03:15:00|3.82|2.02|3.84|2.04|3.84|2.04|3.82|2.02|0
1667186400000|2022-10-31 03:20:00|3.83|2.03|3.83|2.03|3.84|2.04|3.82|2.02|0
1667186700000|2022-10-31 03:25:00|3.84|2.04|3.86|2.06|3.86|2.06|3.82|2.02|0
1667187000000|2022-10-31 03:30:00|3.87|2.07|3.86|2.06|3.88|2.08|3.85|2.05|0
1667187300000|2022-10-31 03:35:00|3.85|2.05|3.86|2.06|3.87|2.07|3.85|2.05|0
1667187600000|2022-10-31 03:40:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1667187900000|2022-10-31 03:45:00|3.83|2.03|3.81|2.01|3.84|2.04|3.81|2.01|0
1667188200000|2022-10-31 03:50:00|3.82|2.02|3.8|2|3.82|2.02|3.78|1.98|0
1667188500000|2022-10-31 03:55:00|3.79|1.99|3.81|2.01|3.81|2.01|3.78|1.98|0
1667188800000|2022-10-31 04:00:00|3.8|2|3.8|2|3.81|2.01|3.8|2|0
1667189100000|2022-10-31 04:05:00|3.79|1.99|3.8|2|3.81|2.01|3.79|1.99|0
1667189400000|2022-10-31 04:10:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1667189700000|2022-10-31 04:15:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1667190000000|2022-10-31 04:20:00|3.81|2.01|3.83|2.03|3.83|2.03|3.81|2.01|0
1667190300000|2022-10-31 04:25:00|3.82|2.02|3.83|2.03|3.84|2.04|3.82|2.02|0
1667190600000|2022-10-31 04:30:00|3.84|2.04|3.83|2.03|3.84|2.04|3.82|2.02|0
1667190900000|2022-10-31 04:35:00|3.84|2.04|3.82|2.02|3.84|2.04|3.81|2.01|0
1667191200000|2022-10-31 04:40:00|3.81|2.01|3.82|2.02|3.82|2.02|3.8|2|0
1667191500000|2022-10-31 04:45:00|3.81|2.01|3.83|2.03|3.83|2.03|3.81|2.01|0
1667191800000|2022-10-31 04:50:00|3.82|2.02|3.88|2.08|3.88|2.08|3.82|2.02|0
1667192100000|2022-10-31 04:55:00|3.89|2.09|3.87|2.07|3.89|2.09|3.87|2.07|0
1667192400000|2022-10-31 05:00:00|3.88|2.08|3.85|2.05|3.89|2.09|3.85|2.05|0
1667192700000|2022-10-31 05:05:00|3.86|2.06|3.83|2.03|3.86|2.06|3.81|2.01|0
1667193000000|2022-10-31 05:10:00|3.84|2.04|3.85|2.05|3.86|2.06|3.83|2.03|0
1667193300000|2022-10-31 05:15:00|3.86|2.06|3.85|2.05|3.87|2.07|3.85|2.05|0
1667193600000|2022-10-31 05:20:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1667193900000|2022-10-31 05:25:00|3.85|2.05|3.83|2.03|3.86|2.06|3.83|2.03|0
1667194200000|2022-10-31 05:30:00|3.84|2.04|3.84|2.04|3.86|2.06|3.84|2.04|0
1667194500000|2022-10-31 05:35:00|3.83|2.03|3.85|2.05|3.85|2.05|3.82|2.02|0
1667194800000|2022-10-31 05:40:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1667195100000|2022-10-31 05:45:00|3.86|2.06|3.88|2.08|3.89|2.09|3.85|2.05|0
1667195400000|2022-10-31 05:50:00|3.89|2.09|3.86|2.06|3.89|2.09|3.86|2.06|0
1667195700000|2022-10-31 05:55:00|3.85|2.05|3.85|2.05|3.87|2.07|3.85|2.05|0
1667196000000|2022-10-31 06:00:00|3.86|2.06|3.86|2.06|3.87|2.07|3.84|2.04|0
1667196300000|2022-10-31 06:05:00|3.85|2.05|3.86|2.06|3.87|2.07|3.85|2.05|0
1667196600000|2022-10-31 06:10:00|3.87|2.07|3.89|2.09|3.9|2.1|3.87|2.07|0
1667196900000|2022-10-31 06:15:00|3.88|2.08|3.91|2.11|3.91|2.11|3.87|2.07|0
1667197200000|2022-10-31 06:20:00|3.92|2.12|3.89|2.09|3.92|2.12|3.89|2.09|0
1667197500000|2022-10-31 06:25:00|3.88|2.08|3.9|2.1|3.9|2.1|3.88|2.08|0
1667197800000|2022-10-31 06:30:00|3.91|2.11|3.91|2.11|3.91|2.11|3.89|2.09|0
1667198100000|2022-10-31 06:35:00|3.92|2.12|3.92|2.12|3.92|2.12|3.9|2.1|0
1667198400000|2022-10-31 06:40:00|3.91|2.11|3.88|2.08|3.92|2.12|3.88|2.08|0
1667198700000|2022-10-31 06:45:00|3.87|2.07|3.9|2.1|3.9|2.1|3.87|2.07|0
1667199000000|2022-10-31 06:50:00|3.89|2.09|3.88|2.08|3.9|2.1|3.87|2.07|0
1667199300000|2022-10-31 06:55:00|3.87|2.07|3.88|2.08|3.89|2.09|3.86|2.06|0
1667199600000|2022-10-31 07:00:00|3.87|2.07|3.9|2.1|3.91|2.11|3.87|2.07|0
1667199900000|2022-10-31 07:05:00|3.7|2.3|3.73|2.33|3.74|2.34|3.7|2.3|0
1667200200000|2022-10-31 07:10:00|3.74|2.34|3.74|2.34|3.74|2.34|3.71|2.31|0
1667200500000|2022-10-31 07:15:00|3.75|2.35|3.72|2.32|3.75|2.35|3.72|2.32|0
1667200800000|2022-10-31 07:20:00|3.73|2.33|3.73|2.33|3.75|2.35|3.71|2.31|0
1667201100000|2022-10-31 07:25:00|3.74|2.34|3.71|2.31|3.74|2.34|3.7|2.3|0
1667201400000|2022-10-31 07:30:00|3.7|2.3|3.68|2.28|3.7|2.3|3.67|2.27|0
1667201700000|2022-10-31 07:35:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1667202000000|2022-10-31 07:40:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1667202300000|2022-10-31 07:45:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1667202600000|2022-10-31 07:50:00|3.68|2.28|3.66|2.26|3.69|2.29|3.66|2.26|0
1667202900000|2022-10-31 07:55:00|3.65|2.25|3.66|2.26|3.67|2.27|3.63|2.23|0
1667203200000|2022-10-31 08:00:00|3.67|2.27|3.37|1.97|3.78|2.38|3.37|1.97|0
1667203500000|2022-10-31 08:05:00|3.38|1.98|3.51|2.11|3.51|2.11|3.38|1.98|0
1667203800000|2022-10-31 08:10:00|3.5|2.1|3.51|2.11|3.52|2.12|3.49|2.09|0
1667204100000|2022-10-31 08:15:00|3.5|2.1|3.51|2.11|3.53|2.13|3.5|2.1|0
1667204400000|2022-10-31 08:20:00|3.5|2.1|3.49|2.09|3.51|2.11|3.49|2.09|0
1667204700000|2022-10-31 08:25:00|3.5|2.1|3.53|2.13|3.53|2.13|3.48|2.08|0
1667205000000|2022-10-31 08:30:00|3.54|2.14|3.58|2.18|3.58|2.18|3.54|2.14|0
1667205300000|2022-10-31 08:35:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1667205600000|2022-10-31 08:40:00|3.55|2.15|3.56|2.16|3.57|2.17|3.55|2.15|0
1667205900000|2022-10-31 08:45:00|3.57|2.17|3.59|2.19|3.6|2.2|3.56|2.16|0
1667206200000|2022-10-31 08:50:00|3.6|2.2|3.6|2.2|3.61|2.21|3.59|2.19|0
1667206500000|2022-10-31 08:55:00|3.59|2.19|3.55|2.15|3.59|2.19|3.55|2.15|0
1667206800000|2022-10-31 09:00:00|3.56|2.16|3.58|2.18|3.58|2.18|3.55|2.15|0
1667207100000|2022-10-31 09:05:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1667207400000|2022-10-31 09:10:00|3.59|2.19|3.54|2.14|3.59|2.19|3.43|2.03|0
1667207700000|2022-10-31 09:15:00|3.53|2.13|3.43|2.03|3.53|2.13|3.43|2.03|0
1667208000000|2022-10-31 09:20:00|3.42|2.02|3.4|2|3.43|2.03|3.4|2|0
1667208300000|2022-10-31 09:25:00|3.41|2.01|3.41|2.01|3.43|2.03|3.4|2|0
1667208600000|2022-10-31 09:30:00|3.4|2|3.37|1.97|3.4|2|3.36|1.96|0
1667208900000|2022-10-31 09:35:00|3.38|1.98|3.36|1.96|3.38|1.98|3.36|1.96|0
1667209200000|2022-10-31 09:40:00|3.35|1.95|3.36|1.96|3.37|1.97|3.35|1.95|0
1667209500000|2022-10-31 09:45:00|3.35|1.95|3.34|1.94|3.36|1.96|3.34|1.94|0
1667209800000|2022-10-31 09:50:00|3.35|1.95|3.36|1.96|3.36|1.96|3.34|1.94|0
1667210100000|2022-10-31 09:55:00|3.35|1.95|3.38|1.98|3.39|1.99|3.35|1.95|0
1667210400000|2022-10-31 10:00:00|3.39|1.99|3.39|1.99|3.4|2|3.37|1.97|0
1667210700000|2022-10-31 10:05:00|3.38|1.98|3.36|1.96|3.39|1.99|3.34|1.94|0
1667211000000|2022-10-31 10:10:00|3.35|1.95|3.37|1.97|3.39|1.99|3.35|1.95|0
1667211300000|2022-10-31 10:15:00|3.38|1.98|3.39|1.99|3.4|2|3.37|1.97|0
1667211600000|2022-10-31 10:20:00|3.4|2|3.37|1.97|3.42|2.02|3.37|1.97|0
1667211900000|2022-10-31 10:25:00|3.38|1.98|3.38|1.98|3.39|1.99|3.37|1.97|0
1667212200000|2022-10-31 10:30:00|3.39|1.99|3.39|1.99|3.41|2.01|3.38|1.98|0
1667212500000|2022-10-31 10:35:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1667212800000|2022-10-31 10:40:00|3.39|1.99|3.4|2|3.4|2|3.38|1.98|0
1667213100000|2022-10-31 10:45:00|3.39|1.99|3.39|1.99|3.4|2|3.38|1.98|0
1667213400000|2022-10-31 10:50:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1667213700000|2022-10-31 10:55:00|3.39|1.99|3.35|1.95|3.4|2|3.34|1.94|0
1667214000000|2022-10-31 11:00:00|3.33|1.93|3.32|1.92|3.34|1.94|3.28|1.88|0
1667214300000|2022-10-31 11:05:00|3.31|1.91|3.31|1.91|3.32|1.92|3.3|1.9|0
1667214600000|2022-10-31 11:10:00|3.3|1.9|3.28|1.88|3.31|1.91|3.27|1.87|0
1667214900000|2022-10-31 11:15:00|3.27|1.87|3.28|1.88|3.28|1.88|3.26|1.86|0
1667215200000|2022-10-31 11:20:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1667215500000|2022-10-31 11:25:00|3.27|1.87|3.24|1.84|3.28|1.88|3.24|1.84|0
1667215800000|2022-10-31 11:30:00|3.25|1.85|3.28|1.88|3.29|1.89|3.25|1.85|0
1667216100000|2022-10-31 11:35:00|3.29|1.89|3.3|1.9|3.31|1.91|3.28|1.88|0
1667216400000|2022-10-31 11:40:00|3.29|1.89|3.27|1.87|3.3|1.9|3.26|1.86|0
1667216700000|2022-10-31 11:45:00|3.28|1.88|3.28|1.88|3.29|1.89|3.25|1.85|0
1667217000000|2022-10-31 11:50:00|3.29|1.89|3.32|1.92|3.33|1.93|3.28|1.88|0
1667217300000|2022-10-31 11:55:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1667217600000|2022-10-31 12:00:00|3.31|1.91|3.34|1.94|3.36|1.96|3.31|1.91|0
1667217900000|2022-10-31 12:05:00|3.35|1.95|3.46|2.06|3.46|2.06|3.35|1.95|0
1667218200000|2022-10-31 12:10:00|3.45|2.05|3.43|2.03|3.46|2.06|3.43|2.03|0
1667218500000|2022-10-31 12:15:00|3.44|2.04|3.45|2.05|3.45|2.05|3.42|2.02|0
1667218800000|2022-10-31 12:20:00|3.44|2.04|3.45|2.05|3.47|2.07|3.43|2.03|0
1667219100000|2022-10-31 12:25:00|3.44|2.04|3.45|2.05|3.46|2.06|3.42|2.02|0
1667219400000|2022-10-31 12:30:00|3.46|2.06|3.47|2.07|3.48|2.08|3.45|2.05|0
1667219700000|2022-10-31 12:35:00|3.48|2.08|3.5|2.1|3.51|2.11|3.48|2.08|0
1667220000000|2022-10-31 12:40:00|3.49|2.09|3.47|2.07|3.5|2.1|3.47|2.07|0
1667220300000|2022-10-31 12:45:00|3.48|2.08|3.47|2.07|3.48|2.08|3.46|2.06|0
1667220600000|2022-10-31 12:50:00|3.48|2.08|3.48|2.08|3.49|2.09|3.45|2.05|0
1667220900000|2022-10-31 12:55:00|3.47|2.07|3.46|2.06|3.5|2.1|3.45|2.05|0
1667221200000|2022-10-31 13:00:00|3.45|2.05|3.43|2.03|3.48|2.08|3.43|2.03|0
1667221500000|2022-10-31 13:05:00|3.44|2.04|3.43|2.03|3.44|2.04|3.42|2.02|0
1667221800000|2022-10-31 13:10:00|3.42|2.02|3.44|2.04|3.44|2.04|3.41|2.01|0
1667222100000|2022-10-31 13:15:00|3.43|2.03|3.46|2.06|3.47|2.07|3.41|2.01|0
1667222400000|2022-10-31 13:20:00|3.47|2.07|3.47|2.07|3.48|2.08|3.46|2.06|0
1667222700000|2022-10-31 13:25:00|3.48|2.08|3.54|2.14|3.54|2.14|3.47|2.07|0
1667223000000|2022-10-31 13:30:00|3.52|2.12|3.38|1.98|3.52|2.12|3.37|1.97|0
1667223300000|2022-10-31 13:35:00|3.39|1.99|3.34|1.94|3.41|2.01|3.31|1.91|0
1667223600000|2022-10-31 13:40:00|3.35|1.95|3.35|1.95|3.4|2|3.33|1.93|0
1667223900000|2022-10-31 13:45:00|3.36|1.96|3.48|2.08|3.48|2.08|3.36|1.96|0
1667224200000|2022-10-31 13:50:00|3.51|2.11|3.26|1.86|3.54|2.14|3.14|1.74|0
1667224500000|2022-10-31 13:55:00|3.25|1.85|3.32|1.92|3.32|1.92|3.25|1.85|0
1667224800000|2022-10-31 14:00:00|3.33|1.93|3.23|1.83|3.33|1.93|3.23|1.83|0
1667225100000|2022-10-31 14:05:00|3.24|1.84|3.31|1.91|3.34|1.94|3.24|1.84|0
1667225400000|2022-10-31 14:10:00|3.32|1.92|3.25|1.85|3.34|1.94|3.24|1.84|0
1667225700000|2022-10-31 14:15:00|3.26|1.86|3.18|1.78|3.26|1.86|3.16|1.76|0
1667226000000|2022-10-31 14:20:00|3.19|1.79|3.25|1.85|3.25|1.85|3.17|1.77|0
1667226300000|2022-10-31 14:25:00|3.24|1.84|3.27|1.87|3.29|1.89|3.23|1.83|0
1667226600000|2022-10-31 14:30:00|3.28|1.88|3.28|1.88|3.31|1.91|3.25|1.85|0
1667226900000|2022-10-31 14:35:00|3.29|1.89|3.24|1.84|3.33|1.93|3.23|1.83|0
1667227200000|2022-10-31 14:40:00|3.23|1.83|3.18|1.78|3.25|1.85|3.18|1.78|0
1667227500000|2022-10-31 14:45:00|3.19|1.79|3.19|1.79|3.2|1.8|3.13|1.73|0
1667227800000|2022-10-31 14:50:00|3.18|1.78|3.2|1.8|3.21|1.81|3.16|1.76|0
1667228100000|2022-10-31 14:55:00|3.21|1.81|3.19|1.79|3.23|1.83|3.17|1.77|0
1667228400000|2022-10-31 15:00:00|3.2|1.8|3.14|1.74|3.2|1.8|3.12|1.72|0
1667228700000|2022-10-31 15:05:00|3.15|1.75|3.1|1.7|3.16|1.76|3.06|1.66|0
1667229000000|2022-10-31 15:10:00|3.11|1.71|3.11|1.71|3.13|1.73|3.07|1.67|0
1667229300000|2022-10-31 15:15:00|3.12|1.72|3.11|1.71|3.12|1.72|3.08|1.68|0
1667229600000|2022-10-31 15:20:00|3.12|1.72|3.06|1.66|3.21|1.81|3.04|1.64|0
1667229900000|2022-10-31 15:25:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1667230200000|2022-10-31 15:30:00|3.07|1.67|3.05|1.65|3.09|1.69|3.05|1.65|0
1667230500000|2022-10-31 15:35:00|3.06|1.66|3.09|1.69|3.09|1.69|3.05|1.65|0
1667230800000|2022-10-31 15:40:00|3.08|1.68|3.01|1.61|3.09|1.69|3.01|1.61|0
1667231100000|2022-10-31 15:45:00|3.02|1.62|3.01|1.61|3.04|1.64|3|1.6|0
1667231400000|2022-10-31 15:50:00|3|1.6|2.97|1.57|3.01|1.61|2.96|1.56|0
1667231700000|2022-10-31 15:55:00|2.96|1.56|3.1|1.7|3.17|1.77|2.95|1.55|0
1667232000000|2022-10-31 16:00:00|3.09|1.69|3.07|1.67|3.15|1.75|3.07|1.67|0
1667232300000|2022-10-31 16:05:00|3.08|1.68|3.24|1.84|3.24|1.84|3.07|1.67|0
1667232600000|2022-10-31 16:10:00|3.23|1.83|3.15|1.75|3.24|1.84|3.15|1.75|0
1667232900000|2022-10-31 16:15:00|3.16|1.76|3.11|1.71|3.16|1.76|3.07|1.67|0
1667233200000|2022-10-31 16:20:00|3.12|1.72|3.15|1.75|3.17|1.77|3.1|1.7|0
1667233500000|2022-10-31 16:25:00|3.16|1.76|3.18|1.78|3.19|1.79|3.15|1.75|0
1667233800000|2022-10-31 16:30:00|3.19|1.79|3.26|1.86|3.27|1.87|3.19|1.79|0
1667234100000|2022-10-31 16:35:00|3.27|1.87|3.26|1.86|3.28|1.88|3.23|1.83|0
1667234400000|2022-10-31 16:40:00|3.25|1.85|3.29|1.89|3.31|1.91|3.24|1.84|0
1667234700000|2022-10-31 16:45:00|3.28|1.88|3.29|1.89|3.31|1.91|3.27|1.87|0
1667235000000|2022-10-31 16:50:00|3.3|1.9|3.3|1.9|3.31|1.91|3.25|1.85|0
1667235300000|2022-10-31 16:55:00|3.31|1.91|3.26|1.86|3.31|1.91|3.25|1.85|0
1667235600000|2022-10-31 17:00:00|3.25|1.85|3.28|1.88|3.28|1.88|3.22|1.82|0
1667235900000|2022-10-31 17:05:00|3.29|1.89|3.22|1.82|3.31|1.91|3.21|1.81|0
1667236200000|2022-10-31 17:10:00|3.23|1.83|3.22|1.82|3.25|1.85|3.21|1.81|0
1667236500000|2022-10-31 17:15:00|3.23|1.83|3.17|1.77|3.25|1.85|3.17|1.77|0
1667236800000|2022-10-31 17:20:00|3.18|1.78|3.16|1.76|3.18|1.78|3.14|1.74|0
1667237100000|2022-10-31 17:25:00|3.17|1.77|3.13|1.73|3.19|1.79|3.12|1.72|0
1667237400000|2022-10-31 17:30:00|3.12|1.72|3.11|1.71|3.14|1.74|3.11|1.71|0
1667237700000|2022-10-31 17:35:00|3.12|1.72|3.12|1.72|3.13|1.73|3.1|1.7|0
1667238000000|2022-10-31 17:40:00|3.13|1.73|3.14|1.74|3.16|1.76|3.12|1.72|0
1667238300000|2022-10-31 17:45:00|3.15|1.75|3.15|1.75|3.17|1.77|3.13|1.73|0
1667238600000|2022-10-31 17:50:00|3.14|1.74|3.15|1.75|3.18|1.78|3.13|1.73|0
1667238900000|2022-10-31 17:55:00|3.16|1.76|3.12|1.72|3.16|1.76|3.11|1.71|0
1667239200000|2022-10-31 18:00:00|3.11|1.71|3.09|1.69|3.13|1.73|3.08|1.68|0
1667239500000|2022-10-31 18:05:00|3.1|1.7|3.14|1.74|3.15|1.75|3.09|1.69|0
1667239800000|2022-10-31 18:10:00|3.15|1.75|3.13|1.73|3.16|1.76|3.12|1.72|0
1667240100000|2022-10-31 18:15:00|3.14|1.74|3.11|1.71|3.15|1.75|3.1|1.7|0
1667240400000|2022-10-31 18:20:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1667240700000|2022-10-31 18:25:00|3.12|1.72|3.08|1.68|3.12|1.72|3.04|1.64|0
1667241000000|2022-10-31 18:30:00|3.09|1.69|3.05|1.65|3.1|1.7|3.04|1.64|0
1667241300000|2022-10-31 18:35:00|3.06|1.66|3.01|1.61|3.06|1.66|3|1.6|0
1667241600000|2022-10-31 18:40:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1667241900000|2022-10-31 18:45:00|3.01|1.61|3.05|1.65|3.06|1.66|3|1.6|0
1667242200000|2022-10-31 18:50:00|3.04|1.64|3.02|1.62|3.06|1.66|3.02|1.62|0
1667242500000|2022-10-31 18:55:00|3.03|1.63|3.09|1.69|3.12|1.72|3.01|1.61|0
1667242800000|2022-10-31 19:00:00|3.1|1.7|3.14|1.74|3.14|1.74|3.09|1.69|0
1667243100000|2022-10-31 19:05:00|3.13|1.73|3.18|1.78|3.19|1.79|3.12|1.72|0
1667243400000|2022-10-31 19:10:00|3.17|1.77|3.14|1.74|3.17|1.77|3.13|1.73|0
1667243700000|2022-10-31 19:15:00|3.13|1.73|3.13|1.73|3.17|1.77|3.12|1.72|0
1667244000000|2022-10-31 19:20:00|3.14|1.74|3.09|1.69|3.15|1.75|3.07|1.67|0
1667244300000|2022-10-31 19:25:00|3.1|1.7|3.07|1.67|3.1|1.7|3.06|1.66|0
1667244600000|2022-10-31 19:30:00|3.08|1.68|3.02|1.62|3.09|1.69|3.02|1.62|0
1667244900000|2022-10-31 19:35:00|3.01|1.61|3|1.6|3.03|1.63|2.99|1.59|0
1667245200000|2022-10-31 19:40:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1667245500000|2022-10-31 19:45:00|2.99|1.59|3.05|1.65|3.05|1.65|2.99|1.59|0
1667245800000|2022-10-31 19:50:00|3.07|1.67|3.11|1.71|3.12|1.72|3.06|1.66|0
1667246100000|2022-10-31 19:55:00|3.1|1.7|3.1|1.7|3.13|1.73|3.08|1.68|0
1667246400000|2022-10-31 20:00:00|3.11|1.71|3.13|1.73|3.14|1.74|3.1|1.7|0
1667246700000|2022-10-31 20:05:00|3.12|1.72|3.1|1.7|3.12|1.72|3.08|1.68|0
1667247000000|2022-10-31 20:10:00|3.11|1.71|3.11|1.71|3.13|1.73|3.11|1.71|0
1667247300000|2022-10-31 20:15:00|3.31|1.51|3.28|1.48|3.31|1.51|3.28|1.48|0
1667247600000|2022-10-31 20:20:00|3.29|1.49|3.28|1.48|3.3|1.5|3.28|1.48|0
1667247900000|2022-10-31 20:25:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1667248200000|2022-10-31 20:30:00|3.28|1.48|3.28|1.48|3.29|1.49|3.27|1.47|0
1667248500000|2022-10-31 20:35:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1667248800000|2022-10-31 20:40:00|3.28|1.48|3.27|1.47|3.28|1.48|3.26|1.46|0
1667249100000|2022-10-31 20:45:00|3.19|1.39|3.23|1.43|3.24|1.44|3.19|1.39|0
1667249400000|2022-10-31 20:50:00|3.22|1.42|3.24|1.44|3.24|1.44|3.22|1.42|0
1667249700000|2022-10-31 20:55:00|3.25|1.45|3.26|1.46|3.26|1.46|3.24|1.44|0
1667250000000|2022-10-31 21:00:00|3.25|1.45|3.27|1.47|3.27|1.47|3.25|1.45|0
1667250300000|2022-10-31 21:05:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1667250600000|2022-10-31 21:10:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1667250900000|2022-10-31 21:15:00|3.26|1.46|3.27|1.47|3.28|1.48|3.26|1.46|0
1667251800000|2022-10-31 21:30:00|3.26|1.46|3.25|1.45|3.27|1.47|3.25|1.45|0
1667252100000|2022-10-31 21:35:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1667253600000|2022-10-31 22:00:00|3.24|1.44|3.26|1.46|3.26|1.46|3.23|1.43|0
1667253900000|2022-10-31 22:05:00|3.25|1.45|3.26|1.46|3.27|1.47|3.25|1.45|0
1667254200000|2022-10-31 22:10:00|3.25|1.45|3.23|1.43|3.25|1.45|3.23|1.43|0
1667254500000|2022-10-31 22:15:00|3.22|1.42|3.23|1.43|3.23|1.43|3.21|1.41|0
1667254800000|2022-10-31 22:20:00|3.22|1.42|3.21|1.41|3.23|1.43|3.21|1.41|0
1667255100000|2022-10-31 22:25:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1667255400000|2022-10-31 22:30:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1667255700000|2022-10-31 22:35:00|3.21|1.41|3.21|1.41|3.21|1.41|3.21|1.41|0
1667256000000|2022-10-31 22:40:00|3.22|1.42|3.21|1.41|3.22|1.42|3.2|1.4|0
1667256300000|2022-10-31 22:45:00|3.2|1.4|3.2|1.4|3.21|1.41|3.2|1.4|0
1667256600000|2022-10-31 22:50:00|3.21|1.41|3.21|1.41|3.21|1.41|3.2|1.4|0
1667256900000|2022-10-31 22:55:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1667257200000|2022-10-31 23:00:00|3.2|1.4|3.19|1.39|3.2|1.4|3.18|1.38|0
1667257500000|2022-10-31 23:05:00|3.18|1.38|3.17|1.37|3.18|1.38|3.16|1.36|0
1667257800000|2022-10-31 23:10:00|3.18|1.38|3.16|1.36|3.18|1.38|3.16|1.36|0
1667258100000|2022-10-31 23:15:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1667258700000|2022-10-31 23:25:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1667259000000|2022-10-31 23:30:00|3.16|1.36|3.16|1.36|3.17|1.37|3.15|1.35|0
1667259300000|2022-10-31 23:35:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1667259600000|2022-10-31 23:40:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1667259900000|2022-10-31 23:45:00|3.15|1.35|3.16|1.36|3.16|1.36|3.15|1.35|0
1667260200000|2022-10-31 23:50:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1667260500000|2022-10-31 23:55:00|3.16|1.36|3.18|1.38|3.18|1.38|3.16|1.36|0
1667260800000|2022-11-01 00:00:00|3.17|1.37|3.17|1.37|3.19|1.39|3.17|1.37|0
1667261100000|2022-11-01 00:05:00|3.18|1.38|3.16|1.36|3.19|1.39|3.15|1.35|0
1667261400000|2022-11-01 00:10:00|3.15|1.35|3.18|1.38|3.19|1.39|3.14|1.34|0
1667261700000|2022-11-01 00:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.17|1.37|0
1667262000000|2022-11-01 00:20:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1667262300000|2022-11-01 00:25:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1667262600000|2022-11-01 00:30:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1667262900000|2022-11-01 00:35:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1667263200000|2022-11-01 00:40:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1667263500000|2022-11-01 00:45:00|3.17|1.37|3.19|1.39|3.19|1.39|3.17|1.37|0
1667263800000|2022-11-01 00:50:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1667264100000|2022-11-01 00:55:00|3.17|1.37|3.19|1.39|3.19|1.39|3.17|1.37|0
1667264400000|2022-11-01 01:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1667264700000|2022-11-01 01:05:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1667265000000|2022-11-01 01:10:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1667265300000|2022-11-01 01:15:00|3.16|1.36|3.16|1.36|3.19|1.39|3.16|1.36|0
1667265600000|2022-11-01 01:20:00|3.15|1.35|3.15|1.35|3.16|1.36|3.14|1.34|0
1667265900000|2022-11-01 01:25:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1667266200000|2022-11-01 01:30:00|3.13|1.33|3.15|1.35|3.15|1.35|3.13|1.33|0
1667266500000|2022-11-01 01:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1667266800000|2022-11-01 01:40:00|3.14|1.34|3.15|1.35|3.15|1.35|3.13|1.33|0
1667267100000|2022-11-01 01:45:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1667267400000|2022-11-01 01:50:00|3.13|1.33|3.13|1.33|3.14|1.34|3.12|1.32|0
1667267700000|2022-11-01 01:55:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1667268000000|2022-11-01 02:00:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1667268300000|2022-11-01 02:05:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1667268600000|2022-11-01 02:10:00|3.13|1.33|3.11|1.31|3.13|1.33|3.11|1.31|0
1667268900000|2022-11-01 02:15:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1667269200000|2022-11-01 02:20:00|3.11|1.31|3.1|1.3|3.12|1.32|3.1|1.3|0
1667269500000|2022-11-01 02:25:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1667269800000|2022-11-01 02:30:00|3.09|1.29|3.09|1.29|3.1|1.3|3.08|1.28|0
1667270100000|2022-11-01 02:35:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1667270700000|2022-11-01 02:45:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1667271000000|2022-11-01 02:50:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1667271300000|2022-11-01 02:55:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1667271600000|2022-11-01 03:00:00|3.07|1.27|3.09|1.29|3.09|1.29|3.07|1.27|0
1667271900000|2022-11-01 03:05:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1667272200000|2022-11-01 03:10:00|3.08|1.28|3.1|1.3|3.1|1.3|3.08|1.28|0
1667272500000|2022-11-01 03:15:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1667272800000|2022-11-01 03:20:00|3.11|1.31|3.11|1.31|3.11|1.31|3.1|1.3|0
1667273100000|2022-11-01 03:25:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1667273400000|2022-11-01 03:30:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1667273700000|2022-11-01 03:35:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1667274000000|2022-11-01 03:40:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1667274300000|2022-11-01 03:45:00|3.1|1.3|3.11|1.31|3.12|1.32|3.1|1.3|0
1667274600000|2022-11-01 03:50:00|3.12|1.32|3.09|1.29|3.12|1.32|3.09|1.29|0
1667274900000|2022-11-01 03:55:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1667275200000|2022-11-01 04:00:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1667275500000|2022-11-01 04:05:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1667275800000|2022-11-01 04:10:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1667276100000|2022-11-01 04:15:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1667276400000|2022-11-01 04:20:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1667276700000|2022-11-01 04:25:00|3.09|1.29|3.11|1.31|3.12|1.32|3.09|1.29|0
1667277000000|2022-11-01 04:30:00|3.12|1.32|3.09|1.29|3.12|1.32|3.09|1.29|0
1667277300000|2022-11-01 04:35:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1667277900000|2022-11-01 04:45:00|3.09|1.29|3.08|1.28|3.09|1.29|3.08|1.28|0
1667278200000|2022-11-01 04:50:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1667278500000|2022-11-01 04:55:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1667278800000|2022-11-01 05:00:00|3.1|1.3|3.08|1.28|3.1|1.3|3.08|1.28|0
1667279100000|2022-11-01 05:05:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1667279400000|2022-11-01 05:10:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1667279700000|2022-11-01 05:15:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1667280000000|2022-11-01 05:20:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1667280300000|2022-11-01 05:25:00|3.07|1.27|3.03|1.23|3.07|1.27|3.03|1.23|0
1667280600000|2022-11-01 05:30:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1667280900000|2022-11-01 05:35:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1667281200000|2022-11-01 05:40:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1667281500000|2022-11-01 05:45:00|3|1.2|2.99|1.19|3.01|1.21|2.98|1.18|0
1667281800000|2022-11-01 05:50:00|3|1.2|3.01|1.21|3.02|1.22|2.99|1.19|0
1667282100000|2022-11-01 05:55:00|3|1.2|3.02|1.22|3.02|1.22|3|1.2|0
1667282400000|2022-11-01 06:00:00|3.01|1.21|2.99|1.19|3.01|1.21|2.99|1.19|0
1667282700000|2022-11-01 06:05:00|3|1.2|2.98|1.18|3|1.2|2.98|1.18|0
1667283000000|2022-11-01 06:10:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1667283300000|2022-11-01 06:15:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1667283600000|2022-11-01 06:20:00|2.98|1.18|2.98|1.18|2.98|1.18|2.97|1.17|0
1667283900000|2022-11-01 06:25:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1667284200000|2022-11-01 06:30:00|3|1.2|3|1.2|3|1.2|3|1.2|0
1667284500000|2022-11-01 06:35:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1667284800000|2022-11-01 06:40:00|3|1.2|2.99|1.19|3|1.2|2.98|1.18|0
1667285100000|2022-11-01 06:45:00|3|1.2|2.98|1.18|3|1.2|2.98|1.18|0
1667285400000|2022-11-01 06:50:00|2.99|1.19|2.97|1.17|2.99|1.19|2.97|1.17|0
1667285700000|2022-11-01 06:55:00|2.98|1.18|2.96|1.16|2.98|1.18|2.96|1.16|0
1667286000000|2022-11-01 07:00:00|2.97|1.17|3.06|1.26|3.06|1.26|2.97|1.17|0
1667286300000|2022-11-01 07:05:00|2.86|1.46|2.82|1.42|2.86|1.46|2.81|1.41|0
1667286600000|2022-11-01 07:10:00|2.81|1.41|2.77|1.37|2.82|1.42|2.77|1.37|0
1667286900000|2022-11-01 07:15:00|2.76|1.36|2.78|1.38|2.8|1.4|2.76|1.36|0
1667287200000|2022-11-01 07:20:00|2.77|1.37|2.83|1.43|2.83|1.43|2.76|1.36|0
1667287500000|2022-11-01 07:25:00|2.84|1.44|2.87|1.47|2.89|1.49|2.84|1.44|0
1667287800000|2022-11-01 07:30:00|2.86|1.46|2.88|1.48|2.89|1.49|2.86|1.46|0
1667288100000|2022-11-01 07:35:00|2.87|1.47|2.87|1.47|2.87|1.47|2.85|1.45|0
1667288400000|2022-11-01 07:40:00|2.86|1.46|2.87|1.47|2.88|1.48|2.86|1.46|0
1667288700000|2022-11-01 07:45:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1667289000000|2022-11-01 07:50:00|2.85|1.45|2.83|1.43|2.86|1.46|2.82|1.42|0
1667289300000|2022-11-01 07:55:00|2.84|1.44|2.91|1.51|2.92|1.52|2.83|1.43|0
1667289600000|2022-11-01 08:00:00|2.9|1.5|2.84|1.44|2.91|1.51|2.84|1.44|0
1667289900000|2022-11-01 08:05:00|2.83|1.43|2.83|1.43|2.84|1.44|2.81|1.41|0
1667290200000|2022-11-01 08:10:00|2.82|1.42|2.78|1.38|2.82|1.42|2.78|1.38|0
1667290500000|2022-11-01 08:15:00|2.79|1.39|2.8|1.4|2.8|1.4|2.77|1.37|0
1667290800000|2022-11-01 08:20:00|2.79|1.39|2.81|1.41|2.82|1.42|2.78|1.38|0
1667291100000|2022-11-01 08:25:00|2.82|1.42|2.8|1.4|2.82|1.42|2.79|1.39|0
1667291400000|2022-11-01 08:30:00|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1667291700000|2022-11-01 08:35:00|2.81|1.41|2.81|1.41|2.82|1.42|2.79|1.39|0
1667292000000|2022-11-01 08:40:00|2.8|1.4|2.81|1.41|2.81|1.41|2.79|1.39|0
1667292300000|2022-11-01 08:45:00|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1667292600000|2022-11-01 08:50:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1667292900000|2022-11-01 08:55:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1667293200000|2022-11-01 09:00:00|2.83|1.43|2.86|1.46|2.87|1.47|2.83|1.43|0
1667293500000|2022-11-01 09:05:00|2.87|1.47|2.88|1.48|2.88|1.48|2.85|1.45|0
1667293800000|2022-11-01 09:10:00|2.87|1.47|2.85|1.45|2.88|1.48|2.85|1.45|0
1667294100000|2022-11-01 09:15:00|2.86|1.46|2.84|1.44|2.87|1.47|2.84|1.44|0
1667294400000|2022-11-01 09:20:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1667294700000|2022-11-01 09:25:00|2.85|1.45|2.84|1.44|2.86|1.46|2.83|1.43|0
1667295000000|2022-11-01 09:30:00|2.85|1.45|2.82|1.42|2.85|1.45|2.81|1.41|0
1667295300000|2022-11-01 09:35:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1667295600000|2022-11-01 09:40:00|2.8|1.4|2.79|1.39|2.8|1.4|2.78|1.38|0
1667295900000|2022-11-01 09:45:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1667296200000|2022-11-01 09:50:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1667296500000|2022-11-01 09:55:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1667296800000|2022-11-01 10:00:00|2.78|1.38|2.8|1.4|2.8|1.4|2.77|1.37|0
1667297100000|2022-11-01 10:05:00|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1667297400000|2022-11-01 10:10:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1667297700000|2022-11-01 10:15:00|2.78|1.38|2.78|1.38|2.79|1.39|2.77|1.37|0
1667298000000|2022-11-01 10:20:00|2.77|1.37|2.75|1.35|2.77|1.37|2.74|1.34|0
1667298300000|2022-11-01 10:25:00|2.74|1.34|2.75|1.35|2.76|1.36|2.74|1.34|0
1667298600000|2022-11-01 10:30:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1667298900000|2022-11-01 10:35:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1667299200000|2022-11-01 10:40:00|2.74|1.34|2.75|1.35|2.76|1.36|2.74|1.34|0
1667299500000|2022-11-01 10:45:00|2.76|1.36|2.74|1.34|2.76|1.36|2.73|1.33|0
1667299800000|2022-11-01 10:50:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1667300100000|2022-11-01 10:55:00|2.74|1.34|2.75|1.35|2.75|1.35|2.73|1.33|0
1667300400000|2022-11-01 11:00:00|2.76|1.36|2.76|1.36|2.78|1.38|2.75|1.35|0
1667300700000|2022-11-01 11:05:00|2.75|1.35|2.74|1.34|2.75|1.35|2.72|1.32|0
1667301000000|2022-11-01 11:10:00|2.75|1.35|2.77|1.37|2.77|1.37|2.74|1.34|0
1667301300000|2022-11-01 11:15:00|2.76|1.36|2.77|1.37|2.79|1.39|2.76|1.36|0
1667301600000|2022-11-01 11:20:00|2.78|1.38|2.77|1.37|2.78|1.38|2.76|1.36|0
1667301900000|2022-11-01 11:25:00|2.76|1.36|2.75|1.35|2.77|1.37|2.75|1.35|0
1667302200000|2022-11-01 11:30:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1667302500000|2022-11-01 11:35:00|2.74|1.34|2.75|1.35|2.76|1.36|2.72|1.32|0
1667302800000|2022-11-01 11:40:00|2.74|1.34|2.74|1.34|2.76|1.36|2.74|1.34|0
1667303100000|2022-11-01 11:45:00|2.75|1.35|2.74|1.34|2.75|1.35|2.73|1.33|0
1667303400000|2022-11-01 11:50:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1667303700000|2022-11-01 11:55:00|2.72|1.32|2.73|1.33|2.73|1.33|2.71|1.31|0
1667304000000|2022-11-01 12:00:00|2.72|1.32|2.74|1.34|2.75|1.35|2.7|1.3|0
1667304300000|2022-11-01 12:05:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1667304600000|2022-11-01 12:10:00|2.72|1.32|2.71|1.31|2.73|1.33|2.71|1.31|0
1667304900000|2022-11-01 12:15:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1667305200000|2022-11-01 12:20:00|2.68|1.28|2.68|1.28|2.71|1.31|2.68|1.28|0
1667305500000|2022-11-01 12:25:00|2.69|1.29|2.69|1.29|2.71|1.31|2.68|1.28|0
1667305800000|2022-11-01 12:30:00|2.68|1.28|2.67|1.27|2.69|1.29|2.66|1.26|0
1667306100000|2022-11-01 12:35:00|2.68|1.28|2.69|1.29|2.69|1.29|2.67|1.27|0
1667306400000|2022-11-01 12:40:00|2.68|1.28|2.68|1.28|2.69|1.29|2.67|1.27|0
1667306700000|2022-11-01 12:45:00|2.69|1.29|2.68|1.28|2.69|1.29|2.66|1.26|0
1667307000000|2022-11-01 12:50:00|2.67|1.27|2.68|1.28|2.69|1.29|2.66|1.26|0
1667307300000|2022-11-01 12:55:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1667307600000|2022-11-01 13:00:00|2.69|1.29|2.71|1.31|2.71|1.31|2.68|1.28|0
1667307900000|2022-11-01 13:05:00|2.7|1.3|2.71|1.31|2.71|1.31|2.69|1.29|0
1667308200000|2022-11-01 13:10:00|2.7|1.3|2.8|1.4|2.86|1.46|2.68|1.28|0
1667308500000|2022-11-01 13:15:00|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1667308800000|2022-11-01 13:20:00|2.8|1.4|2.81|1.41|2.81|1.41|2.79|1.39|0
1667309100000|2022-11-01 13:25:00|2.8|1.4|2.79|1.39|2.83|1.43|2.79|1.39|0
1667309400000|2022-11-01 13:30:00|2.8|1.4|2.82|1.42|2.88|1.48|2.78|1.38|0
1667309700000|2022-11-01 13:35:00|2.83|1.43|2.83|1.43|2.86|1.46|2.79|1.39|0
1667310000000|2022-11-01 13:40:00|2.81|1.41|2.84|1.44|2.85|1.45|2.8|1.4|0
1667310300000|2022-11-01 13:45:00|2.85|1.45|2.97|1.57|3|1.6|2.85|1.45|0
1667310600000|2022-11-01 13:50:00|2.98|1.58|2.92|1.52|3.04|1.64|2.83|1.43|0
1667310900000|2022-11-01 13:55:00|2.91|1.51|2.91|1.51|2.92|1.52|2.88|1.48|0
1667311200000|2022-11-01 14:00:00|2.89|1.49|3.09|1.69|3.1|1.7|2.89|1.49|0
1667311500000|2022-11-01 14:05:00|3.08|1.68|3.18|1.78|3.19|1.79|3.06|1.66|0
1667311800000|2022-11-01 14:10:00|3.2|1.8|3.02|1.62|3.23|1.83|2.95|1.55|0
1667312100000|2022-11-01 14:15:00|3.03|1.63|3.02|1.62|3.04|1.64|2.98|1.58|0
1667312400000|2022-11-01 14:20:00|3.03|1.63|2.98|1.58|3.08|1.68|2.93|1.53|0
1667312700000|2022-11-01 14:25:00|2.99|1.59|2.94|1.54|3.02|1.62|2.94|1.54|0
1667313000000|2022-11-01 14:30:00|2.95|1.55|2.91|1.51|3|1.6|2.91|1.51|0
1667313300000|2022-11-01 14:35:00|2.92|1.52|3.04|1.64|3.04|1.64|2.92|1.52|0
1667313600000|2022-11-01 14:40:00|3.06|1.66|3.12|1.72|3.15|1.75|3.04|1.64|0
1667313900000|2022-11-01 14:45:00|3.11|1.71|3.13|1.73|3.16|1.76|3.08|1.68|0
1667314200000|2022-11-01 14:50:00|3.14|1.74|3.11|1.71|3.16|1.76|3.1|1.7|0
1667314500000|2022-11-01 14:55:00|3.12|1.72|3.2|1.8|3.24|1.84|3.11|1.71|0
1667314800000|2022-11-01 15:00:00|3.19|1.79|3.18|1.78|3.22|1.82|3.16|1.76|0
1667315100000|2022-11-01 15:05:00|3.17|1.77|3.18|1.78|3.23|1.83|3.16|1.76|0
1667315400000|2022-11-01 15:10:00|3.19|1.79|3.13|1.73|3.19|1.79|3.13|1.73|0
1667315700000|2022-11-01 15:15:00|3.14|1.74|3.21|1.81|3.21|1.81|3.11|1.71|0
1667316000000|2022-11-01 15:20:00|3.2|1.8|3.2|1.8|3.22|1.82|3.16|1.76|0
1667316300000|2022-11-01 15:25:00|3.21|1.81|3.05|1.65|3.22|1.82|3.05|1.65|0
1667316600000|2022-11-01 15:30:00|3.06|1.66|3.04|1.64|3.07|1.67|3.01|1.61|0
1667316900000|2022-11-01 15:35:00|3.05|1.65|3.06|1.66|3.09|1.69|2.95|1.55|0
1667317200000|2022-11-01 15:40:00|3.05|1.65|3.06|1.66|3.08|1.68|3.03|1.63|0
1667317500000|2022-11-01 15:45:00|3.07|1.67|3.01|1.61|3.07|1.67|2.98|1.58|0
1667317800000|2022-11-01 15:50:00|3|1.6|2.97|1.57|3.02|1.62|2.97|1.57|0
1667318100000|2022-11-01 15:55:00|2.98|1.58|2.95|1.55|3|1.6|2.93|1.53|0
1667318400000|2022-11-01 16:00:00|2.96|1.56|2.92|1.52|2.96|1.56|2.91|1.51|0
1667318700000|2022-11-01 16:05:00|2.91|1.51|2.88|1.48|2.92|1.52|2.8|1.4|0
1667319000000|2022-11-01 16:10:00|2.87|1.47|2.92|1.52|2.95|1.55|2.84|1.44|0
1667319300000|2022-11-01 16:15:00|2.93|1.53|2.94|1.54|2.95|1.55|2.91|1.51|0
1667319600000|2022-11-01 16:20:00|2.93|1.53|2.95|1.55|2.97|1.57|2.89|1.49|0
1667319900000|2022-11-01 16:25:00|2.93|1.53|2.91|1.51|2.95|1.55|2.9|1.5|0
1667320200000|2022-11-01 16:30:00|2.9|1.5|2.93|1.53|2.93|1.53|2.89|1.49|0
1667320500000|2022-11-01 16:35:00|2.92|1.52|2.92|1.52|2.97|1.57|2.91|1.51|0
1667320800000|2022-11-01 16:40:00|2.91|1.51|2.88|1.48|2.94|1.54|2.88|1.48|0
1667321100000|2022-11-01 16:45:00|2.89|1.49|2.89|1.49|2.9|1.5|2.87|1.47|0
1667321400000|2022-11-01 16:50:00|2.9|1.5|2.91|1.51|2.93|1.53|2.89|1.49|0
1667321700000|2022-11-01 16:55:00|2.9|1.5|2.89|1.49|2.93|1.53|2.88|1.48|0
1667322000000|2022-11-01 17:00:00|2.88|1.48|2.91|1.51|2.93|1.53|2.88|1.48|0
1667322300000|2022-11-01 17:05:00|2.9|1.5|2.91|1.51|2.92|1.52|2.88|1.48|0
1667322600000|2022-11-01 17:10:00|2.9|1.5|2.84|1.44|2.9|1.5|2.81|1.41|0
1667322900000|2022-11-01 17:15:00|2.85|1.45|2.84|1.44|2.86|1.46|2.82|1.42|0
1667323200000|2022-11-01 17:20:00|2.83|1.43|2.85|1.45|2.85|1.45|2.81|1.41|0
1667323500000|2022-11-01 17:25:00|2.86|1.46|2.86|1.46|2.87|1.47|2.84|1.44|0
1667323800000|2022-11-01 17:30:00|2.87|1.47|2.89|1.49|2.9|1.5|2.86|1.46|0
1667324100000|2022-11-01 17:35:00|2.9|1.5|2.92|1.52|2.93|1.53|2.89|1.49|0
1667324400000|2022-11-01 17:40:00|2.91|1.51|2.88|1.48|2.91|1.51|2.87|1.47|0
1667324700000|2022-11-01 17:45:00|2.89|1.49|2.87|1.47|2.89|1.49|2.84|1.44|0
1667325000000|2022-11-01 17:50:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1667325300000|2022-11-01 17:55:00|2.87|1.47|2.84|1.44|2.89|1.49|2.84|1.44|0
1667325600000|2022-11-01 18:00:00|2.83|1.43|2.85|1.45|2.87|1.47|2.83|1.43|0
1667325900000|2022-11-01 18:05:00|2.86|1.46|2.83|1.43|2.87|1.47|2.83|1.43|0
1667326200000|2022-11-01 18:10:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1667326500000|2022-11-01 18:15:00|2.84|1.44|2.86|1.46|2.87|1.47|2.84|1.44|0
1667326800000|2022-11-01 18:20:00|2.87|1.47|2.87|1.47|2.88|1.48|2.85|1.45|0
1667327100000|2022-11-01 18:25:00|2.88|1.48|2.84|1.44|2.89|1.49|2.84|1.44|0
1667327400000|2022-11-01 18:30:00|2.83|1.43|2.87|1.47|2.89|1.49|2.83|1.43|0
1667327700000|2022-11-01 18:35:00|2.86|1.46|2.87|1.47|2.88|1.48|2.85|1.45|0
1667328000000|2022-11-01 18:40:00|2.86|1.46|2.88|1.48|2.89|1.49|2.85|1.45|0
1667328300000|2022-11-01 18:45:00|2.87|1.47|2.9|1.5|2.92|1.52|2.87|1.47|0
1667328600000|2022-11-01 18:50:00|2.91|1.51|2.87|1.47|2.91|1.51|2.86|1.46|0
1667328900000|2022-11-01 18:55:00|2.88|1.48|2.8|1.4|2.88|1.48|2.79|1.39|0
1667329200000|2022-11-01 19:00:00|2.81|1.41|2.8|1.4|2.83|1.43|2.8|1.4|0
1667329500000|2022-11-01 19:05:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1667329800000|2022-11-01 19:10:00|2.77|1.37|2.83|1.43|2.83|1.43|2.77|1.37|0
1667330100000|2022-11-01 19:15:00|2.85|1.45|2.82|1.42|2.86|1.46|2.82|1.42|0
1667330400000|2022-11-01 19:20:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1667330700000|2022-11-01 19:25:00|2.81|1.41|2.86|1.46|2.87|1.47|2.81|1.41|0
1667331000000|2022-11-01 19:30:00|2.85|1.45|2.85|1.45|2.87|1.47|2.84|1.44|0
1667331300000|2022-11-01 19:35:00|2.84|1.44|2.87|1.47|2.87|1.47|2.82|1.42|0
1667331600000|2022-11-01 19:40:00|2.86|1.46|2.84|1.44|2.87|1.47|2.83|1.43|0
1667331900000|2022-11-01 19:45:00|2.85|1.45|2.8|1.4|2.87|1.47|2.8|1.4|0
1667332200000|2022-11-01 19:50:00|2.79|1.39|2.83|1.43|2.85|1.45|2.79|1.39|0
1667332500000|2022-11-01 19:55:00|2.82|1.42|2.89|1.49|2.89|1.49|2.82|1.42|0
1667332800000|2022-11-01 20:00:00|2.88|1.48|2.92|1.52|2.93|1.53|2.85|1.45|0
1667333100000|2022-11-01 20:05:00|2.91|1.51|2.94|1.54|2.94|1.54|2.9|1.5|0
1667333400000|2022-11-01 20:10:00|2.93|1.53|2.96|1.56|2.98|1.58|2.93|1.53|0
1667333700000|2022-11-01 20:15:00|3.17|1.37|3.14|1.34|3.18|1.38|3.13|1.33|0
1667334000000|2022-11-01 20:20:00|3.15|1.35|3.14|1.34|3.15|1.35|3.13|1.33|0
1667334300000|2022-11-01 20:25:00|3.15|1.35|3.14|1.34|3.18|1.38|3.14|1.34|0
1667334600000|2022-11-01 20:30:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1667334900000|2022-11-01 20:35:00|3.12|1.32|3.11|1.31|3.12|1.32|3.1|1.3|0
1667335200000|2022-11-01 20:40:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1667335500000|2022-11-01 20:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1667335800000|2022-11-01 20:50:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1667336100000|2022-11-01 20:55:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1667336400000|2022-11-01 21:00:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1667336700000|2022-11-01 21:05:00|3.11|1.31|3.11|1.31|3.11|1.31|3.11|1.31|0
1667337300000|2022-11-01 21:15:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1667337600000|2022-11-01 21:20:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1667337900000|2022-11-01 21:25:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1667338500000|2022-11-01 21:35:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1667339100000|2022-11-01 21:45:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1667339700000|2022-11-01 21:55:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1667340000000|2022-11-01 22:00:00|3.09|1.29|3.08|1.28|3.09|1.29|3.07|1.27|0
1667340300000|2022-11-01 22:05:00|3.09|1.29|3.09|1.29|3.1|1.3|3.08|1.28|0
1667340600000|2022-11-01 22:10:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1667340900000|2022-11-01 22:15:00|3.06|1.26|3.07|1.27|3.07|1.27|3.05|1.25|0
1667341200000|2022-11-01 22:20:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1667341500000|2022-11-01 22:25:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1667341800000|2022-11-01 22:30:00|3.05|1.25|3.06|1.26|3.07|1.27|3.05|1.25|0
1667342100000|2022-11-01 22:35:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1667342400000|2022-11-01 22:40:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1667342700000|2022-11-01 22:45:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1667343000000|2022-11-01 22:50:00|3.05|1.25|3.04|1.24|3.06|1.26|3.04|1.24|0
1667343300000|2022-11-01 22:55:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1667343600000|2022-11-01 23:00:00|3.04|1.24|3.03|1.23|3.05|1.25|3.03|1.23|0
1667343900000|2022-11-01 23:05:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1667344200000|2022-11-01 23:10:00|3.03|1.23|3.04|1.24|3.05|1.25|3.03|1.23|0
1667344500000|2022-11-01 23:15:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1667344800000|2022-11-01 23:20:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1667345100000|2022-11-01 23:25:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1667345400000|2022-11-01 23:30:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1667345700000|2022-11-01 23:35:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1667346000000|2022-11-01 23:40:00|3.02|1.22|3.04|1.24|3.05|1.25|3.02|1.22|0
1667346300000|2022-11-01 23:45:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1667346600000|2022-11-01 23:50:00|3.07|1.27|3.06|1.26|3.07|1.27|3.05|1.25|0
1667346900000|2022-11-01 23:55:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1667347200000|2022-11-02 00:00:00|3.04|1.24|3.05|1.25|3.05|1.25|3.02|1.22|0
1667347500000|2022-11-02 00:05:00|3.06|1.26|3.09|1.29|3.09|1.29|3.05|1.25|0
1667347800000|2022-11-02 00:10:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1667348100000|2022-11-02 00:15:00|3.06|1.26|3.06|1.26|3.07|1.27|3.05|1.25|0
1667348400000|2022-11-02 00:20:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1667348700000|2022-11-02 00:25:00|3.06|1.26|3.04|1.24|3.06|1.26|3.04|1.24|0
1667349000000|2022-11-02 00:30:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1667349300000|2022-11-02 00:35:00|3.01|1.21|2.98|1.18|3.01|1.21|2.98|1.18|0
1667349600000|2022-11-02 00:40:00|2.99|1.19|2.98|1.18|3|1.2|2.98|1.18|0
1667349900000|2022-11-02 00:45:00|2.97|1.17|2.97|1.17|2.98|1.18|2.96|1.16|0
1667350200000|2022-11-02 00:50:00|2.98|1.18|2.99|1.19|2.99|1.19|2.96|1.16|0
1667350500000|2022-11-02 00:55:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1667350800000|2022-11-02 01:00:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1667351100000|2022-11-02 01:05:00|2.98|1.18|2.99|1.19|2.99|1.19|2.97|1.17|0
1667351400000|2022-11-02 01:10:00|2.98|1.18|2.96|1.16|2.98|1.18|2.96|1.16|0
1667351700000|2022-11-02 01:15:00|2.95|1.15|2.95|1.15|2.95|1.15|2.95|1.15|0
1667352300000|2022-11-02 01:25:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1667352900000|2022-11-02 01:35:00|2.94|1.14|2.92|1.12|2.95|1.15|2.92|1.12|0
1667353200000|2022-11-02 01:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.92|1.12|0
1667353500000|2022-11-02 01:45:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1667353800000|2022-11-02 01:50:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1667354100000|2022-11-02 01:55:00|2.94|1.14|2.94|1.14|2.95|1.15|2.93|1.13|0
1667354400000|2022-11-02 02:00:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1667354700000|2022-11-02 02:05:00|2.96|1.16|2.97|1.17|2.97|1.17|2.95|1.15|0
1667355000000|2022-11-02 02:10:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1667355300000|2022-11-02 02:15:00|2.97|1.17|2.96|1.16|2.97|1.17|2.95|1.15|0
1667355600000|2022-11-02 02:20:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1667355900000|2022-11-02 02:25:00|2.97|1.17|2.95|1.15|2.97|1.17|2.95|1.15|0
1667356200000|2022-11-02 02:30:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1667356500000|2022-11-02 02:35:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1667356800000|2022-11-02 02:40:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1667357100000|2022-11-02 02:45:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1667357400000|2022-11-02 02:50:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1667357700000|2022-11-02 02:55:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1667358000000|2022-11-02 03:00:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1667358300000|2022-11-02 03:05:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1667358600000|2022-11-02 03:10:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1667358900000|2022-11-02 03:15:00|2.95|1.15|2.93|1.13|2.95|1.15|2.92|1.12|0
1667359200000|2022-11-02 03:20:00|2.92|1.12|2.91|1.11|2.93|1.13|2.9|1.1|0
1667359500000|2022-11-02 03:25:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1667359800000|2022-11-02 03:30:00|2.9|1.1|2.92|1.12|2.93|1.13|2.9|1.1|0
1667360100000|2022-11-02 03:35:00|2.93|1.13|2.92|1.12|2.93|1.13|2.91|1.11|0
1667360400000|2022-11-02 03:40:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1667360700000|2022-11-02 03:45:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1667361000000|2022-11-02 03:50:00|2.91|1.11|2.92|1.12|2.92|1.12|2.9|1.1|0
1667361300000|2022-11-02 03:55:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1667361600000|2022-11-02 04:00:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1667361900000|2022-11-02 04:05:00|2.94|1.14|2.94|1.14|2.95|1.15|2.93|1.13|0
1667362200000|2022-11-02 04:10:00|2.95|1.15|2.94|1.14|2.96|1.16|2.94|1.14|0
1667362500000|2022-11-02 04:15:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1667362800000|2022-11-02 04:20:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1667363100000|2022-11-02 04:25:00|2.94|1.14|2.92|1.12|2.95|1.15|2.9|1.1|0
1667363400000|2022-11-02 04:30:00|2.91|1.11|2.92|1.12|2.93|1.13|2.91|1.11|0
1667363700000|2022-11-02 04:35:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1667364000000|2022-11-02 04:40:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1667364300000|2022-11-02 04:45:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1667364600000|2022-11-02 04:50:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1667364900000|2022-11-02 04:55:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1667365200000|2022-11-02 05:00:00|2.9|1.1|2.9|1.1|2.9|1.1|2.88|1.08|0
1667365500000|2022-11-02 05:05:00|2.91|1.11|2.92|1.12|2.92|1.12|2.9|1.1|0
1667365800000|2022-11-02 05:10:00|2.91|1.11|2.9|1.1|2.92|1.12|2.9|1.1|0
1667366100000|2022-11-02 05:15:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1667366400000|2022-11-02 05:20:00|2.89|1.09|2.89|1.09|2.9|1.1|2.88|1.08|0
1667366700000|2022-11-02 05:25:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1667367000000|2022-11-02 05:30:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1667367300000|2022-11-02 05:35:00|2.9|1.1|2.89|1.09|2.9|1.1|2.88|1.08|0
1667367600000|2022-11-02 05:40:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1667367900000|2022-11-02 05:45:00|2.87|1.07|2.89|1.09|2.89|1.09|2.87|1.07|0
1667368200000|2022-11-02 05:50:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1667368500000|2022-11-02 05:55:00|2.88|1.08|2.89|1.09|2.9|1.1|2.88|1.08|0
1667368800000|2022-11-02 06:00:00|2.9|1.1|2.91|1.11|2.92|1.12|2.9|1.1|0
1667369100000|2022-11-02 06:05:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1667369400000|2022-11-02 06:10:00|2.92|1.12|2.93|1.13|2.93|1.13|2.91|1.11|0
1667369700000|2022-11-02 06:15:00|2.92|1.12|2.91|1.11|2.93|1.13|2.91|1.11|0
1667370000000|2022-11-02 06:20:00|2.92|1.12|3|1.2|3.03|1.23|2.92|1.12|0
1667370300000|2022-11-02 06:25:00|3.01|1.21|2.99|1.19|3.01|1.21|2.99|1.19|0
1667370600000|2022-11-02 06:30:00|2.98|1.18|3|1.2|3|1.2|2.98|1.18|0
1667370900000|2022-11-02 06:35:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1667371200000|2022-11-02 06:40:00|3.02|1.22|3.02|1.22|3.03|1.23|3|1.2|0
1667371500000|2022-11-02 06:45:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1667371800000|2022-11-02 06:50:00|3.02|1.22|3.02|1.22|3.03|1.23|3.01|1.21|0
1667372100000|2022-11-02 06:55:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1667372400000|2022-11-02 07:00:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1667372700000|2022-11-02 07:05:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1667373000000|2022-11-02 07:10:00|2.81|1.41|2.83|1.43|2.83|1.43|2.8|1.4|0
1667373300000|2022-11-02 07:15:00|2.84|1.44|2.85|1.45|2.86|1.46|2.84|1.44|0
1667373600000|2022-11-02 07:20:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1667373900000|2022-11-02 07:25:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1667374200000|2022-11-02 07:30:00|2.86|1.46|2.84|1.44|2.86|1.46|2.83|1.43|0
1667374500000|2022-11-02 07:35:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1667374800000|2022-11-02 07:40:00|2.82|1.42|2.83|1.43|2.85|1.45|2.82|1.42|0
1667375100000|2022-11-02 07:45:00|2.82|1.42|2.8|1.4|2.83|1.43|2.8|1.4|0
1667375400000|2022-11-02 07:50:00|2.81|1.41|2.8|1.4|2.81|1.41|2.78|1.38|0
1667375700000|2022-11-02 07:55:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1667376000000|2022-11-02 08:00:00|2.81|1.41|2.79|1.39|2.82|1.42|2.77|1.37|0
1667376300000|2022-11-02 08:05:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1667376600000|2022-11-02 08:10:00|2.81|1.41|2.8|1.4|2.81|1.41|2.78|1.38|0
1667376900000|2022-11-02 08:15:00|2.81|1.41|2.74|1.34|2.81|1.41|2.74|1.34|0
1667377200000|2022-11-02 08:20:00|2.75|1.35|2.74|1.34|2.75|1.35|2.73|1.33|0
1667377500000|2022-11-02 08:25:00|2.73|1.33|2.72|1.32|2.73|1.33|2.7|1.3|0
1667377800000|2022-11-02 08:30:00|2.71|1.31|2.73|1.33|2.73|1.33|2.7|1.3|0
1667378100000|2022-11-02 08:35:00|2.72|1.32|2.73|1.33|2.73|1.33|2.71|1.31|0
1667378400000|2022-11-02 08:40:00|2.72|1.32|2.73|1.33|2.74|1.34|2.71|1.31|0
1667378700000|2022-11-02 08:45:00|2.72|1.32|2.74|1.34|2.75|1.35|2.72|1.32|0
1667379000000|2022-11-02 08:50:00|2.75|1.35|2.74|1.34|2.75|1.35|2.73|1.33|0
1667379300000|2022-11-02 08:55:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1667379600000|2022-11-02 09:00:00|2.73|1.33|2.74|1.34|2.76|1.36|2.72|1.32|0
1667379900000|2022-11-02 09:05:00|2.73|1.33|2.78|1.38|2.79|1.39|2.73|1.33|0
1667380200000|2022-11-02 09:10:00|2.79|1.39|2.8|1.4|2.8|1.4|2.78|1.38|0
1667380500000|2022-11-02 09:15:00|2.81|1.41|2.8|1.4|2.82|1.42|2.78|1.38|0
1667380800000|2022-11-02 09:20:00|2.81|1.41|2.83|1.43|2.83|1.43|2.79|1.39|0
1667381100000|2022-11-02 09:25:00|2.82|1.42|2.84|1.44|2.85|1.45|2.81|1.41|0
1667381400000|2022-11-02 09:30:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1667381700000|2022-11-02 09:35:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1667382000000|2022-11-02 09:40:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1667382300000|2022-11-02 09:45:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1667382600000|2022-11-02 09:50:00|2.81|1.41|2.82|1.42|2.83|1.43|2.81|1.41|0
1667382900000|2022-11-02 09:55:00|2.81|1.41|2.8|1.4|2.82|1.42|2.8|1.4|0
1667383200000|2022-11-02 10:00:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1667383500000|2022-11-02 10:05:00|2.82|1.42|2.82|1.42|2.82|1.42|2.8|1.4|0
1667383800000|2022-11-02 10:10:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1667384100000|2022-11-02 10:15:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1667384400000|2022-11-02 10:20:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1667384700000|2022-11-02 10:25:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1667385000000|2022-11-02 10:30:00|2.81|1.41|2.83|1.43|2.84|1.44|2.81|1.41|0
1667385300000|2022-11-02 10:35:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1667385600000|2022-11-02 10:40:00|2.86|1.46|2.98|1.58|2.99|1.59|2.85|1.45|0
1667385900000|2022-11-02 10:45:00|2.99|1.59|2.98|1.58|2.99|1.59|2.96|1.56|0
1667386200000|2022-11-02 10:50:00|2.99|1.59|2.98|1.58|3|1.6|2.97|1.57|0
1667386500000|2022-11-02 10:55:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1667386800000|2022-11-02 11:00:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1667387100000|2022-11-02 11:05:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1667387400000|2022-11-02 11:10:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1667387700000|2022-11-02 11:15:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1667388000000|2022-11-02 11:20:00|2.93|1.53|2.94|1.54|2.94|1.54|2.92|1.52|0
1667388300000|2022-11-02 11:25:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1667388600000|2022-11-02 11:30:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1667388900000|2022-11-02 11:35:00|2.91|1.51|2.91|1.51|2.93|1.53|2.91|1.51|0
1667389200000|2022-11-02 11:40:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1667389500000|2022-11-02 11:45:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1667389800000|2022-11-02 11:50:00|2.91|1.51|2.91|1.51|2.92|1.52|2.89|1.49|0
1667390100000|2022-11-02 11:55:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1667390400000|2022-11-02 12:00:00|2.9|1.5|2.9|1.5|2.9|1.5|2.88|1.48|0
1667390700000|2022-11-02 12:05:00|2.89|1.49|2.93|1.53|2.93|1.53|2.89|1.49|0
1667391000000|2022-11-02 12:10:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1667391300000|2022-11-02 12:15:00|2.91|1.51|2.97|1.57|3.04|1.64|2.91|1.51|0
1667391600000|2022-11-02 12:20:00|2.98|1.58|2.95|1.55|2.99|1.59|2.93|1.53|0
1667391900000|2022-11-02 12:25:00|2.96|1.56|2.97|1.57|2.99|1.59|2.95|1.55|0
1667392200000|2022-11-02 12:30:00|2.95|1.55|2.95|1.55|3|1.6|2.95|1.55|0
1667392500000|2022-11-02 12:35:00|2.96|1.56|2.93|1.53|2.96|1.56|2.93|1.53|0
1667392800000|2022-11-02 12:40:00|2.94|1.54|3.04|1.64|3.05|1.65|2.93|1.53|0
1667393100000|2022-11-02 12:45:00|3.03|1.63|3.02|1.62|3.05|1.65|3.01|1.61|0
1667393400000|2022-11-02 12:50:00|3.01|1.61|2.98|1.58|3.02|1.62|2.98|1.58|0
1667393700000|2022-11-02 12:55:00|2.99|1.59|2.98|1.58|2.99|1.59|2.96|1.56|0
1667394000000|2022-11-02 13:00:00|2.99|1.59|2.97|1.57|3|1.6|2.97|1.57|0
1667394300000|2022-11-02 13:05:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1667394600000|2022-11-02 13:10:00|2.98|1.58|2.99|1.59|3|1.6|2.97|1.57|0
1667394900000|2022-11-02 13:15:00|2.98|1.58|3.01|1.61|3.02|1.62|2.98|1.58|0
1667395200000|2022-11-02 13:20:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1667395500000|2022-11-02 13:25:00|2.99|1.59|3.01|1.61|3.01|1.61|2.97|1.57|0
1667395800000|2022-11-02 13:30:00|3.02|1.62|2.99|1.59|3.1|1.7|2.94|1.54|0
1667396100000|2022-11-02 13:35:00|3|1.6|3.02|1.62|3.04|1.64|2.97|1.57|0
1667396400000|2022-11-02 13:40:00|3.01|1.61|3.02|1.62|3.03|1.63|2.97|1.57|0
1667396700000|2022-11-02 13:45:00|3.03|1.63|3.03|1.63|3.06|1.66|2.99|1.59|0
1667397000000|2022-11-02 13:50:00|3.04|1.64|3.02|1.62|3.04|1.64|2.99|1.59|0
1667397300000|2022-11-02 13:55:00|3.03|1.63|3.07|1.67|3.07|1.67|3.01|1.61|0
1667397600000|2022-11-02 14:00:00|3.06|1.66|3.02|1.62|3.07|1.67|3.02|1.62|0
1667397900000|2022-11-02 14:05:00|3.01|1.61|3.04|1.64|3.05|1.65|3|1.6|0
1667398200000|2022-11-02 14:10:00|3.03|1.63|3.07|1.67|3.07|1.67|3.01|1.61|0
1667398500000|2022-11-02 14:15:00|3.08|1.68|3.06|1.66|3.09|1.69|3.06|1.66|0
1667398800000|2022-11-02 14:20:00|3.07|1.67|3.08|1.68|3.09|1.69|3.06|1.66|0
1667399100000|2022-11-02 14:25:00|3.09|1.69|3.08|1.68|3.1|1.7|3.07|1.67|0
1667399400000|2022-11-02 14:30:00|3.07|1.67|3.07|1.67|3.1|1.7|3.07|1.67|0
1667399700000|2022-11-02 14:35:00|3.08|1.68|3.06|1.66|3.1|1.7|3.05|1.65|0
1667400000000|2022-11-02 14:40:00|3.05|1.65|3.05|1.65|3.09|1.69|3.04|1.64|0
1667400300000|2022-11-02 14:45:00|3.06|1.66|3.04|1.64|3.06|1.66|3.02|1.62|0
1667400600000|2022-11-02 14:50:00|3.05|1.65|3|1.6|3.06|1.66|2.99|1.59|0
1667400900000|2022-11-02 14:55:00|3.01|1.61|3.03|1.63|3.04|1.64|2.99|1.59|0
1667401200000|2022-11-02 15:00:00|3.02|1.62|3.02|1.62|3.02|1.62|2.99|1.59|0
1667401500000|2022-11-02 15:05:00|3.01|1.61|3.02|1.62|3.03|1.63|3|1.6|0
1667401800000|2022-11-02 15:10:00|3.01|1.61|3.06|1.66|3.06|1.66|3.01|1.61|0
1667402100000|2022-11-02 15:15:00|3.07|1.67|3.05|1.65|3.08|1.68|3.04|1.64|0
1667402400000|2022-11-02 15:20:00|3.04|1.64|3.02|1.62|3.07|1.67|3.02|1.62|0
1667402700000|2022-11-02 15:25:00|3.03|1.63|3.04|1.64|3.07|1.67|3.02|1.62|0
1667403000000|2022-11-02 15:30:00|3.03|1.63|3.02|1.62|3.06|1.66|3.02|1.62|0
1667403300000|2022-11-02 15:35:00|3.03|1.63|3.04|1.64|3.04|1.64|2.99|1.59|0
1667403600000|2022-11-02 15:40:00|3.05|1.65|3.01|1.61|3.05|1.65|2.99|1.59|0
1667403900000|2022-11-02 15:45:00|3|1.6|2.99|1.59|3.02|1.62|2.99|1.59|0
1667404200000|2022-11-02 15:50:00|2.98|1.58|3|1.6|3.01|1.61|2.98|1.58|0
1667404500000|2022-11-02 15:55:00|2.99|1.59|3.03|1.63|3.04|1.64|2.99|1.59|0
1667404800000|2022-11-02 16:00:00|3.02|1.62|3.02|1.62|3.05|1.65|3.02|1.62|0
1667405100000|2022-11-02 16:05:00|3.01|1.61|3.06|1.66|3.09|1.69|3|1.6|0
1667405400000|2022-11-02 16:10:00|3.07|1.67|3.08|1.68|3.09|1.69|3.05|1.65|0
1667405700000|2022-11-02 16:15:00|3.09|1.69|3.09|1.69|3.11|1.71|3.08|1.68|0
1667406000000|2022-11-02 16:20:00|3.1|1.7|3.11|1.71|3.12|1.72|3.08|1.68|0
1667406300000|2022-11-02 16:25:00|3.12|1.72|3.08|1.68|3.19|1.79|3.06|1.66|0
1667406600000|2022-11-02 16:30:00|3.07|1.67|3.08|1.68|3.08|1.68|3.06|1.66|0
1667406900000|2022-11-02 16:35:00|3.09|1.69|3.11|1.71|3.12|1.72|3.07|1.67|0
1667407200000|2022-11-02 16:40:00|3.1|1.7|2.94|1.54|3.11|1.71|2.94|1.54|0
1667407500000|2022-11-02 16:45:00|2.93|1.53|2.92|1.52|2.94|1.54|2.92|1.52|0
1667407800000|2022-11-02 16:50:00|2.93|1.53|2.9|1.5|2.93|1.53|2.9|1.5|0
1667408100000|2022-11-02 16:55:00|2.91|1.51|2.88|1.48|2.91|1.51|2.86|1.46|0
1667408400000|2022-11-02 17:00:00|2.89|1.49|2.89|1.49|2.9|1.5|2.88|1.48|0
1667408700000|2022-11-02 17:05:00|2.88|1.48|2.9|1.5|2.91|1.51|2.88|1.48|0
1667409000000|2022-11-02 17:10:00|2.89|1.49|2.92|1.52|2.92|1.52|2.89|1.49|0
1667409300000|2022-11-02 17:15:00|2.91|1.51|2.9|1.5|2.92|1.52|2.89|1.49|0
1667409600000|2022-11-02 17:20:00|2.91|1.51|2.91|1.51|2.92|1.52|2.89|1.49|0
1667409900000|2022-11-02 17:25:00|2.92|1.52|2.91|1.51|2.93|1.53|2.91|1.51|0
1667410200000|2022-11-02 17:30:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1667410500000|2022-11-02 17:35:00|2.89|1.49|2.85|1.45|2.91|1.51|2.85|1.45|0
1667410800000|2022-11-02 17:40:00|2.84|1.44|2.89|1.49|2.89|1.49|2.79|1.39|0
1667411100000|2022-11-02 17:45:00|2.88|1.48|2.85|1.45|2.88|1.48|2.84|1.44|0
1667411400000|2022-11-02 17:50:00|2.84|1.44|2.84|1.44|2.85|1.45|2.81|1.41|0
1667411700000|2022-11-02 17:55:00|2.83|1.43|2.87|1.47|2.88|1.48|2.83|1.43|0
1667412000000|2022-11-02 18:00:00|2.86|1.46|2.74|1.34|2.95|1.55|2.44|1.04|0
1667412300000|2022-11-02 18:05:00|2.73|1.33|2.69|1.29|2.77|1.37|2.6|1.2|0
1667412600000|2022-11-02 18:10:00|2.7|1.3|2.73|1.33|2.8|1.4|2.66|1.26|0
1667412900000|2022-11-02 18:15:00|2.71|1.31|2.76|1.36|2.85|1.45|2.68|1.28|0
1667413200000|2022-11-02 18:20:00|2.77|1.37|2.76|1.36|2.83|1.43|2.74|1.34|0
1667413500000|2022-11-02 18:25:00|2.75|1.35|2.64|1.24|2.77|1.37|2.64|1.24|0
1667413800000|2022-11-02 18:30:00|2.62|1.22|2.72|1.32|2.81|1.41|2.59|1.19|0
1667414100000|2022-11-02 18:35:00|2.74|1.34|2.98|1.58|3.22|1.82|2.58|1.18|0
1667414400000|2022-11-02 18:40:00|3|1.6|2.76|1.36|3.02|1.62|2.58|1.18|0
1667414700000|2022-11-02 18:45:00|2.79|1.39|2.92|1.52|2.94|1.54|2.68|1.28|0
1667415000000|2022-11-02 18:50:00|2.91|1.51|3.32|1.92|3.42|2.02|2.88|1.48|0
1667415300000|2022-11-02 18:55:00|3.31|1.91|3.2|1.8|3.35|1.95|3.17|1.77|0
1667415600000|2022-11-02 19:00:00|3.21|1.81|3.21|1.81|3.3|1.9|3.13|1.73|0
1667415900000|2022-11-02 19:05:00|3.2|1.8|2.99|1.59|3.23|1.83|2.95|1.55|0
1667416200000|2022-11-02 19:10:00|3.03|1.63|2.9|1.5|3.1|1.7|2.79|1.39|0
1667416500000|2022-11-02 19:15:00|2.91|1.51|2.93|1.53|3.05|1.65|2.86|1.46|0
1667416800000|2022-11-02 19:20:00|2.95|1.55|2.9|1.5|3.06|1.66|2.85|1.45|0
1667417100000|2022-11-02 19:25:00|2.89|1.49|2.82|1.42|3|1.6|2.79|1.39|0
1667417400000|2022-11-02 19:30:00|2.83|1.43|2.99|1.59|3.04|1.64|2.83|1.43|0
1667417700000|2022-11-02 19:35:00|3|1.6|2.88|1.48|3.03|1.63|2.85|1.45|0
1667418000000|2022-11-02 19:40:00|2.9|1.5|2.9|1.5|2.94|1.54|2.87|1.47|0
1667418300000|2022-11-02 19:45:00|2.92|1.52|2.98|1.58|3.01|1.61|2.92|1.52|0
1667418600000|2022-11-02 19:50:00|3|1.6|3.04|1.64|3.07|1.67|2.94|1.54|0
1667418900000|2022-11-02 19:55:00|3.06|1.66|3.08|1.68|3.08|1.68|2.98|1.58|0
1667419200000|2022-11-02 20:00:00|3.1|1.7|3.14|1.74|3.17|1.77|3.08|1.68|0
1667419500000|2022-11-02 20:05:00|3.15|1.75|3.13|1.73|3.15|1.75|3.11|1.71|0
1667419800000|2022-11-02 20:10:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1667420100000|2022-11-02 20:15:00|3.34|1.54|3.32|1.52|3.36|1.56|3.32|1.52|0
1667420400000|2022-11-02 20:20:00|3.31|1.51|3.29|1.49|3.32|1.52|3.29|1.49|0
1667420700000|2022-11-02 20:25:00|3.3|1.5|3.28|1.48|3.31|1.51|3.28|1.48|0
1667421000000|2022-11-02 20:30:00|3.27|1.47|3.25|1.45|3.28|1.48|3.25|1.45|0
1667421300000|2022-11-02 20:35:00|3.24|1.44|3.23|1.43|3.25|1.45|3.23|1.43|0
1667421600000|2022-11-02 20:40:00|3.24|1.44|3.23|1.43|3.25|1.45|3.23|1.43|0
1667421900000|2022-11-02 20:45:00|3.24|1.44|3.24|1.44|3.25|1.45|3.22|1.42|0
1667422200000|2022-11-02 20:50:00|3.25|1.45|3.26|1.46|3.27|1.47|3.24|1.44|0
1667422500000|2022-11-02 20:55:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1667422800000|2022-11-02 21:00:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1667423100000|2022-11-02 21:05:00|3.28|1.48|3.27|1.47|3.28|1.48|3.27|1.47|0
1667423400000|2022-11-02 21:10:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1667423700000|2022-11-02 21:15:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1667424600000|2022-11-02 21:30:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1667424900000|2022-11-02 21:35:00|3.26|1.46|3.25|1.45|3.26|1.46|3.25|1.45|0
1667425200000|2022-11-02 21:40:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1667425500000|2022-11-02 21:45:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1667425800000|2022-11-02 21:50:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1667426100000|2022-11-02 21:55:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1667426400000|2022-11-02 22:00:00|3.26|1.46|3.33|1.53|3.33|1.53|3.24|1.44|0
1667426700000|2022-11-02 22:05:00|3.32|1.52|3.36|1.56|3.38|1.58|3.32|1.52|0
1667427000000|2022-11-02 22:10:00|3.34|1.54|3.27|1.47|3.34|1.54|3.27|1.47|0
1667427300000|2022-11-02 22:15:00|3.26|1.46|3.23|1.43|3.26|1.46|3.22|1.42|0
1667427600000|2022-11-02 22:20:00|3.22|1.42|3.22|1.42|3.24|1.44|3.22|1.42|0
1667427900000|2022-11-02 22:25:00|3.23|1.43|3.24|1.44|3.24|1.44|3.22|1.42|0
1667428200000|2022-11-02 22:30:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1667428500000|2022-11-02 22:35:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1667428800000|2022-11-02 22:40:00|3.23|1.43|3.22|1.42|3.23|1.43|3.21|1.41|0
1667429100000|2022-11-02 22:45:00|3.23|1.43|3.25|1.45|3.26|1.46|3.21|1.41|0
1667429400000|2022-11-02 22:50:00|3.24|1.44|3.21|1.41|3.27|1.47|3.21|1.41|0
1667429700000|2022-11-02 22:55:00|3.2|1.4|3.21|1.41|3.23|1.43|3.2|1.4|0
1667430000000|2022-11-02 23:00:00|3.22|1.42|3.25|1.45|3.26|1.46|3.21|1.41|0
1667430300000|2022-11-02 23:05:00|3.26|1.46|3.19|1.39|3.26|1.46|3.18|1.38|0
1667430600000|2022-11-02 23:10:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1667430900000|2022-11-02 23:15:00|3.19|1.39|3.21|1.41|3.21|1.41|3.18|1.38|0
1667431200000|2022-11-02 23:20:00|3.22|1.42|3.22|1.42|3.23|1.43|3.2|1.4|0
1667431500000|2022-11-02 23:25:00|3.23|1.43|3.21|1.41|3.23|1.43|3.2|1.4|0
1667431800000|2022-11-02 23:30:00|3.22|1.42|3.19|1.39|3.22|1.42|3.18|1.38|0
1667432100000|2022-11-02 23:35:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1667432400000|2022-11-02 23:40:00|3.21|1.41|3.18|1.38|3.21|1.41|3.17|1.37|0
1667432700000|2022-11-02 23:45:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1667433000000|2022-11-02 23:50:00|3.16|1.36|3.18|1.38|3.18|1.38|3.16|1.36|0
1667433300000|2022-11-02 23:55:00|3.17|1.37|3.19|1.39|3.19|1.39|3.17|1.37|0
1667433600000|2022-11-03 00:00:00|3.18|1.38|3.21|1.41|3.21|1.41|3.18|1.38|0
1667433900000|2022-11-03 00:05:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1667434200000|2022-11-03 00:10:00|3.21|1.41|3.18|1.38|3.21|1.41|3.18|1.38|0
1667434500000|2022-11-03 00:15:00|3.17|1.37|3.18|1.38|3.18|1.38|3.16|1.36|0
1667434800000|2022-11-03 00:20:00|3.17|1.37|3.16|1.36|3.18|1.38|3.15|1.35|0
1667435100000|2022-11-03 00:25:00|3.17|1.37|3.17|1.37|3.18|1.38|3.15|1.35|0
1667435400000|2022-11-03 00:30:00|3.16|1.36|3.15|1.35|3.17|1.37|3.14|1.34|0
1667435700000|2022-11-03 00:35:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1667436000000|2022-11-03 00:40:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1667436300000|2022-11-03 00:45:00|3.16|1.36|3.13|1.33|3.16|1.36|3.13|1.33|0
1667436600000|2022-11-03 00:50:00|3.14|1.34|3.13|1.33|3.14|1.34|3.12|1.32|0
1667436900000|2022-11-03 00:55:00|3.12|1.32|3.11|1.31|3.13|1.33|3.11|1.31|0
1667437200000|2022-11-03 01:00:00|3.1|1.3|3.09|1.29|3.12|1.32|3.09|1.29|0
1667437500000|2022-11-03 01:05:00|3.08|1.28|3.08|1.28|3.1|1.3|3.07|1.27|0
1667437800000|2022-11-03 01:10:00|3.07|1.27|3.06|1.26|3.08|1.28|3.06|1.26|0
1667438100000|2022-11-03 01:15:00|3.07|1.27|3.11|1.31|3.11|1.31|3.05|1.25|0
1667438400000|2022-11-03 01:20:00|3.1|1.3|3.05|1.25|3.11|1.31|3.04|1.24|0
1667438700000|2022-11-03 01:25:00|3.04|1.24|3.05|1.25|3.06|1.26|3.03|1.23|0
1667439000000|2022-11-03 01:30:00|3.04|1.24|3.04|1.24|3.05|1.25|3.02|1.22|0
1667439300000|2022-11-03 01:35:00|3.05|1.25|3.02|1.22|3.05|1.25|3.02|1.22|0
1667439600000|2022-11-03 01:40:00|3.01|1.21|3.02|1.22|3.03|1.23|3|1.2|0
1667439900000|2022-11-03 01:45:00|3.01|1.21|3.04|1.24|3.04|1.24|3.01|1.21|0
1667440200000|2022-11-03 01:50:00|3.03|1.23|3.03|1.23|3.05|1.25|3.03|1.23|0
1667440500000|2022-11-03 01:55:00|3.02|1.22|3.05|1.25|3.05|1.25|3.02|1.22|0
1667440800000|2022-11-03 02:00:00|3.04|1.24|3.04|1.24|3.06|1.26|3.04|1.24|0
1667441100000|2022-11-03 02:05:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1667441400000|2022-11-03 02:10:00|3.05|1.25|3.04|1.24|3.07|1.27|3.04|1.24|0
1667441700000|2022-11-03 02:15:00|3.03|1.23|3.02|1.22|3.04|1.24|3.02|1.22|0
1667442000000|2022-11-03 02:20:00|3.01|1.21|3|1.2|3.02|1.22|3|1.2|0
1667442300000|2022-11-03 02:25:00|3.01|1.21|3.01|1.21|3.01|1.21|3|1.2|0
1667442600000|2022-11-03 02:30:00|3.02|1.22|3.02|1.22|3.03|1.23|3.01|1.21|0
1667442900000|2022-11-03 02:35:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1667443200000|2022-11-03 02:40:00|3.01|1.21|3.04|1.24|3.04|1.24|3.01|1.21|0
1667443500000|2022-11-03 02:45:00|3.03|1.23|3.04|1.24|3.05|1.25|3.03|1.23|0
1667443800000|2022-11-03 02:50:00|3.05|1.25|3.05|1.25|3.05|1.25|3.03|1.23|0
1667444100000|2022-11-03 02:55:00|3.04|1.24|3.04|1.24|3.05|1.25|3.03|1.23|0
1667444400000|2022-11-03 03:00:00|3.03|1.23|3.01|1.21|3.03|1.23|3.01|1.21|0
1667444700000|2022-11-03 03:05:00|3|1.2|2.99|1.19|3.01|1.21|2.97|1.17|0
1667445000000|2022-11-03 03:10:00|2.98|1.18|2.99|1.19|3|1.2|2.98|1.18|0
1667445300000|2022-11-03 03:15:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1667445600000|2022-11-03 03:20:00|3.02|1.22|3.01|1.21|3.02|1.22|3|1.2|0
1667445900000|2022-11-03 03:25:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1667446200000|2022-11-03 03:30:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1667446500000|2022-11-03 03:35:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1667446800000|2022-11-03 03:40:00|3.01|1.21|2.99|1.19|3.01|1.21|2.99|1.19|0
1667447100000|2022-11-03 03:45:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1667447400000|2022-11-03 03:50:00|3.01|1.21|3.08|1.28|3.08|1.28|3.01|1.21|0
1667447700000|2022-11-03 03:55:00|3.07|1.27|3.07|1.27|3.08|1.28|3.06|1.26|0
1667448000000|2022-11-03 04:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1667448300000|2022-11-03 04:05:00|3.05|1.25|3.06|1.26|3.07|1.27|3.05|1.25|0
1667448600000|2022-11-03 04:10:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1667448900000|2022-11-03 04:15:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1667449200000|2022-11-03 04:20:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1667449500000|2022-11-03 04:25:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1667449800000|2022-11-03 04:30:00|3.05|1.25|3.05|1.25|3.07|1.27|3.05|1.25|0
1667450100000|2022-11-03 04:35:00|3.06|1.26|3.07|1.27|3.07|1.27|3.05|1.25|0
1667450400000|2022-11-03 04:40:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1667450700000|2022-11-03 04:45:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1667451000000|2022-11-03 04:50:00|3.07|1.27|3.09|1.29|3.09|1.29|3.06|1.26|0
1667451300000|2022-11-03 04:55:00|3.08|1.28|3.08|1.28|3.09|1.29|3.07|1.27|0
1667451600000|2022-11-03 05:00:00|3.07|1.27|3.06|1.26|3.08|1.28|3.05|1.25|0
1667451900000|2022-11-03 05:05:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1667452200000|2022-11-03 05:10:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1667452500000|2022-11-03 05:15:00|3.05|1.25|3.02|1.22|3.05|1.25|3.02|1.22|0
1667452800000|2022-11-03 05:20:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1667453100000|2022-11-03 05:25:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1667453400000|2022-11-03 05:30:00|3.03|1.23|3.02|1.22|3.03|1.23|3|1.2|0
1667453700000|2022-11-03 05:35:00|3.03|1.23|3.05|1.25|3.05|1.25|3.02|1.22|0
1667454000000|2022-11-03 05:40:00|3.04|1.24|3.05|1.25|3.06|1.26|3.03|1.23|0
1667454300000|2022-11-03 05:45:00|3.06|1.26|3.04|1.24|3.06|1.26|3.03|1.23|0
1667454600000|2022-11-03 05:50:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1667454900000|2022-11-03 05:55:00|3.04|1.24|3.06|1.26|3.07|1.27|3.04|1.24|0
1667455200000|2022-11-03 06:00:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1667455500000|2022-11-03 06:05:00|3.08|1.28|3.1|1.3|3.1|1.3|3.07|1.27|0
1667455800000|2022-11-03 06:10:00|3.11|1.31|3.13|1.33|3.15|1.35|3.11|1.31|0
1667456100000|2022-11-03 06:15:00|3.12|1.32|3.13|1.33|3.13|1.33|3.11|1.31|0
1667456400000|2022-11-03 06:20:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1667456700000|2022-11-03 06:25:00|3.13|1.33|3.13|1.33|3.16|1.36|3.12|1.32|0
1667457000000|2022-11-03 06:30:00|3.14|1.34|3.11|1.31|3.14|1.34|3.11|1.31|0
1667457300000|2022-11-03 06:35:00|3.12|1.32|3.1|1.3|3.12|1.32|3.09|1.29|0
1667457600000|2022-11-03 06:40:00|3.09|1.29|3.07|1.27|3.09|1.29|3.07|1.27|0
1667457900000|2022-11-03 06:45:00|3.06|1.26|3.08|1.28|3.08|1.28|3.06|1.26|0
1667458200000|2022-11-03 06:50:00|3.05|1.25|2.99|1.19|3.05|1.25|2.99|1.19|0
1667458500000|2022-11-03 06:55:00|3|1.2|3.01|1.21|3.01|1.21|2.99|1.19|0
1667458800000|2022-11-03 07:00:00|3|1.2|3.07|1.27|3.07|1.27|2.96|1.16|0
1667459100000|2022-11-03 07:05:00|3.08|1.28|2.93|1.53|3.08|1.54|2.84|1.28|0
1667459400000|2022-11-03 07:10:00|2.94|1.54|2.93|1.53|2.94|1.54|2.88|1.48|0
1667459700000|2022-11-03 07:15:00|2.92|1.52|2.95|1.55|2.97|1.57|2.92|1.52|0
1667460000000|2022-11-03 07:20:00|2.96|1.56|2.99|1.59|3.01|1.61|2.96|1.56|0
1667460300000|2022-11-03 07:25:00|3|1.6|3.03|1.63|3.05|1.65|3|1.6|0
1667460600000|2022-11-03 07:30:00|3.04|1.64|3.05|1.65|3.05|1.65|3.01|1.61|0
1667460900000|2022-11-03 07:35:00|3.04|1.64|3.02|1.62|3.05|1.65|3.01|1.61|0
1667461200000|2022-11-03 07:40:00|3.01|1.61|3.03|1.63|3.04|1.64|3.01|1.61|0
1667461500000|2022-11-03 07:45:00|3.02|1.62|3.02|1.62|3.04|1.64|3.01|1.61|0
1667461800000|2022-11-03 07:50:00|3.01|1.61|3.02|1.62|3.04|1.64|3.01|1.61|0
1667462100000|2022-11-03 07:55:00|3.01|1.61|2.97|1.57|3.01|1.61|2.97|1.57|0
1667462400000|2022-11-03 08:00:00|2.96|1.56|2.99|1.59|3.04|1.64|2.96|1.56|0
1667462700000|2022-11-03 08:05:00|3|1.6|2.92|1.52|3.01|1.61|2.92|1.52|0
1667463000000|2022-11-03 08:10:00|2.91|1.51|2.9|1.5|2.95|1.55|2.9|1.5|0
1667463300000|2022-11-03 08:15:00|2.89|1.49|2.94|1.54|2.96|1.56|2.89|1.49|0
1667463600000|2022-11-03 08:20:00|2.95|1.55|3.01|1.61|3.01|1.61|2.94|1.54|0
1667463900000|2022-11-03 08:25:00|3.02|1.62|3.04|1.64|3.06|1.66|3.01|1.61|0
1667464200000|2022-11-03 08:30:00|3.03|1.63|3.07|1.67|3.09|1.69|3.01|1.61|0
1667464500000|2022-11-03 08:35:00|3.08|1.68|3.08|1.68|3.09|1.69|3.05|1.65|0
1667464800000|2022-11-03 08:40:00|3.09|1.69|3.06|1.66|3.09|1.69|3.02|1.62|0
1667465100000|2022-11-03 08:45:00|3.05|1.65|3.07|1.67|3.08|1.68|3.05|1.65|0
1667465400000|2022-11-03 08:50:00|3.06|1.66|3.09|1.69|3.1|1.7|3.05|1.65|0
1667465700000|2022-11-03 08:55:00|3.1|1.7|3.03|1.63|3.1|1.7|3.02|1.62|0
1667466000000|2022-11-03 09:00:00|3.04|1.64|3|1.6|3.04|1.64|2.97|1.57|0
1667466300000|2022-11-03 09:05:00|3.01|1.61|3.01|1.61|3.02|1.62|2.98|1.58|0
1667466600000|2022-11-03 09:10:00|3.02|1.62|3.02|1.62|3.04|1.64|2.99|1.59|0
1667466900000|2022-11-03 09:15:00|3.01|1.61|3.05|1.65|3.07|1.67|3.01|1.61|0
1667467200000|2022-11-03 09:20:00|3.06|1.66|3.01|1.61|3.08|1.68|3|1.6|0
1667467500000|2022-11-03 09:25:00|3.02|1.62|3|1.6|3.03|1.63|2.99|1.59|0
1667467800000|2022-11-03 09:30:00|3.01|1.61|3.01|1.61|3.04|1.64|3|1.6|0
1667468100000|2022-11-03 09:35:00|3.02|1.62|3.03|1.63|3.04|1.64|3.01|1.61|0
1667468400000|2022-11-03 09:40:00|3.04|1.64|3.07|1.67|3.07|1.67|3.03|1.63|0
1667468700000|2022-11-03 09:45:00|3.08|1.68|3.08|1.68|3.09|1.69|3.06|1.66|0
1667469000000|2022-11-03 09:50:00|3.09|1.69|3.11|1.71|3.12|1.72|3.06|1.66|0
1667469300000|2022-11-03 09:55:00|3.1|1.7|3.05|1.65|3.11|1.71|3.05|1.65|0
1667469600000|2022-11-03 10:00:00|3.06|1.66|3.05|1.65|3.06|1.66|3.02|1.62|0
1667469900000|2022-11-03 10:05:00|3.06|1.66|3.09|1.69|3.11|1.71|3.06|1.66|0
1667470200000|2022-11-03 10:10:00|3.07|1.67|3.1|1.7|3.11|1.71|3.05|1.65|0
1667470500000|2022-11-03 10:15:00|3.11|1.71|3.16|1.76|3.17|1.77|3.09|1.69|0
1667470800000|2022-11-03 10:20:00|3.15|1.75|3.14|1.74|3.16|1.76|3.13|1.73|0
1667471100000|2022-11-03 10:25:00|3.15|1.75|3.2|1.8|3.21|1.81|3.13|1.73|0
1667471400000|2022-11-03 10:30:00|3.21|1.81|3.22|1.82|3.22|1.82|3.19|1.79|0
1667471700000|2022-11-03 10:35:00|3.21|1.81|3.21|1.81|3.22|1.82|3.19|1.79|0
1667472000000|2022-11-03 10:40:00|3.22|1.82|3.17|1.77|3.37|1.97|3.07|1.67|0
1667472300000|2022-11-03 10:45:00|3.18|1.78|3.17|1.77|3.19|1.79|3.16|1.76|0
1667472600000|2022-11-03 10:50:00|3.16|1.76|3.15|1.75|3.17|1.77|3.13|1.73|0
1667472900000|2022-11-03 10:55:00|3.14|1.74|3.13|1.73|3.15|1.75|3.12|1.72|0
1667473200000|2022-11-03 11:00:00|3.14|1.74|3.16|1.76|3.17|1.77|3.13|1.73|0
1667473500000|2022-11-03 11:05:00|3.17|1.77|3.15|1.75|3.17|1.77|3.14|1.74|0
1667473800000|2022-11-03 11:10:00|3.16|1.76|3.19|1.79|3.19|1.79|3.13|1.73|0
1667474100000|2022-11-03 11:15:00|3.18|1.78|3.18|1.78|3.18|1.78|3.16|1.76|0
1667474400000|2022-11-03 11:20:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1667474700000|2022-11-03 11:25:00|3.18|1.78|3.18|1.78|3.2|1.8|3.17|1.77|0
1667475000000|2022-11-03 11:30:00|3.19|1.79|3.16|1.76|3.2|1.8|3.15|1.75|0
1667475300000|2022-11-03 11:35:00|3.17|1.77|3.21|1.81|3.22|1.82|3.17|1.77|0
1667475600000|2022-11-03 11:40:00|3.2|1.8|3.25|1.85|3.27|1.87|3.2|1.8|0
1667475900000|2022-11-03 11:45:00|3.26|1.86|3.25|1.85|3.27|1.87|3.24|1.84|0
1667476200000|2022-11-03 11:50:00|3.24|1.84|3.22|1.82|3.25|1.85|3.22|1.82|0
1667476500000|2022-11-03 11:55:00|3.23|1.83|3.22|1.82|3.23|1.83|3.21|1.81|0
1667476800000|2022-11-03 12:00:00|3.23|1.83|3.18|1.78|3.25|1.85|3.17|1.77|0
1667477100000|2022-11-03 12:05:00|3.19|1.79|3.16|1.76|3.19|1.79|3.12|1.72|0
1667477400000|2022-11-03 12:10:00|3.15|1.75|3.19|1.79|3.21|1.81|3.15|1.75|0
1667477700000|2022-11-03 12:15:00|3.17|1.77|3.18|1.78|3.2|1.8|3.16|1.76|0
1667478000000|2022-11-03 12:20:00|3.19|1.79|3.19|1.79|3.23|1.83|3.19|1.79|0
1667478300000|2022-11-03 12:25:00|3.2|1.8|3.22|1.82|3.23|1.83|3.2|1.8|0
1667478600000|2022-11-03 12:30:00|3.24|1.84|3.19|1.79|3.24|1.84|3.18|1.78|0
1667478900000|2022-11-03 12:35:00|3.18|1.78|3.3|1.9|3.3|1.9|3.18|1.78|0
1667479200000|2022-11-03 12:40:00|3.31|1.91|3.22|1.82|3.31|1.91|3.21|1.81|0
1667479500000|2022-11-03 12:45:00|3.23|1.83|3.27|1.87|3.28|1.88|3.23|1.83|0
1667479800000|2022-11-03 12:50:00|3.26|1.86|3.26|1.86|3.27|1.87|3.22|1.82|0
1667480100000|2022-11-03 12:55:00|3.25|1.85|3.31|1.91|3.31|1.91|3.24|1.84|0
1667480400000|2022-11-03 13:00:00|3.3|1.9|3.32|1.92|3.33|1.93|3.29|1.89|0
1667480700000|2022-11-03 13:05:00|3.33|1.93|3.25|1.85|3.33|1.93|3.25|1.85|0
1667481000000|2022-11-03 13:10:00|3.26|1.86|3.23|1.83|3.27|1.87|3.21|1.81|0
1667481300000|2022-11-03 13:15:00|3.22|1.82|3.27|1.87|3.28|1.88|3.22|1.82|0
1667481600000|2022-11-03 13:20:00|3.28|1.88|3.22|1.82|3.29|1.89|3.22|1.82|0
1667481900000|2022-11-03 13:25:00|3.23|1.83|3.26|1.86|3.29|1.89|3.21|1.81|0
1667482200000|2022-11-03 13:30:00|3.29|1.89|3.27|1.87|3.4|2|3.22|1.82|0
1667482500000|2022-11-03 13:35:00|3.26|1.86|3.24|1.84|3.34|1.94|3.24|1.84|0
1667482800000|2022-11-03 13:40:00|3.26|1.86|3.28|1.88|3.28|1.88|3.16|1.76|0
1667483100000|2022-11-03 13:45:00|3.26|1.86|3.4|2|3.43|2.03|3.26|1.86|0
1667483400000|2022-11-03 13:50:00|3.42|2.02|3.39|1.99|3.45|2.05|3.18|1.78|0
1667483700000|2022-11-03 13:55:00|3.4|2|3.5|2.1|3.51|2.11|3.38|1.98|0
1667484000000|2022-11-03 14:00:00|3.4|2|3.3|1.9|3.54|2.14|3.28|1.88|0
1667484300000|2022-11-03 14:05:00|3.31|1.91|3.26|1.86|3.4|2|3.24|1.84|0
1667484600000|2022-11-03 14:10:00|3.27|1.87|3.11|1.71|3.27|1.87|3.11|1.71|0
1667484900000|2022-11-03 14:15:00|3.1|1.7|3.1|1.7|3.17|1.77|3.05|1.65|0
1667485200000|2022-11-03 14:20:00|3.11|1.71|2.99|1.59|3.13|1.73|2.95|1.55|0
1667485500000|2022-11-03 14:25:00|2.98|1.58|2.87|1.47|2.98|1.58|2.86|1.46|0
1667485800000|2022-11-03 14:30:00|2.89|1.49|3.03|1.63|3.03|1.63|2.88|1.48|0
1667486100000|2022-11-03 14:35:00|3.01|1.61|2.98|1.58|3.04|1.64|2.97|1.57|0
1667486400000|2022-11-03 14:40:00|2.97|1.57|2.92|1.52|3|1.6|2.89|1.49|0
1667486700000|2022-11-03 14:45:00|2.91|1.51|2.81|1.41|2.91|1.51|2.8|1.4|0
1667487000000|2022-11-03 14:50:00|2.82|1.42|2.83|1.43|2.85|1.45|2.79|1.39|0
1667487300000|2022-11-03 14:55:00|2.84|1.44|2.89|1.49|3.06|1.66|2.75|1.35|0
1667487600000|2022-11-03 15:00:00|2.88|1.48|2.95|1.55|2.95|1.55|2.87|1.47|0
1667487900000|2022-11-03 15:05:00|2.92|1.52|2.88|1.48|2.97|1.57|2.83|1.43|0
1667488200000|2022-11-03 15:10:00|2.89|1.49|2.93|1.53|2.93|1.53|2.85|1.45|0
1667488500000|2022-11-03 15:15:00|2.92|1.52|2.91|1.51|2.96|1.56|2.81|1.41|0
1667488800000|2022-11-03 15:20:00|2.9|1.5|2.91|1.51|2.92|1.52|2.86|1.46|0
1667489100000|2022-11-03 15:25:00|2.92|1.52|2.92|1.52|2.95|1.55|2.85|1.45|0
1667489400000|2022-11-03 15:30:00|2.91|1.51|3.06|1.66|3.09|1.69|2.9|1.5|0
1667489700000|2022-11-03 15:35:00|2.96|1.56|2.85|1.45|2.96|1.56|2.85|1.45|0
1667490000000|2022-11-03 15:40:00|2.84|1.44|2.87|1.47|2.88|1.48|2.84|1.44|0
1667490300000|2022-11-03 15:45:00|2.86|1.46|2.87|1.47|2.88|1.48|2.79|1.39|0
1667490600000|2022-11-03 15:50:00|2.88|1.48|2.82|1.42|2.91|1.51|2.81|1.41|0
1667490900000|2022-11-03 15:55:00|2.83|1.43|2.83|1.43|2.86|1.46|2.81|1.41|0
1667491200000|2022-11-03 16:00:00|2.82|1.42|2.8|1.4|2.86|1.46|2.75|1.35|0
1667491500000|2022-11-03 16:05:00|2.81|1.41|2.79|1.39|2.82|1.42|2.75|1.35|0
1667491800000|2022-11-03 16:10:00|2.8|1.4|2.73|1.33|2.8|1.4|2.73|1.33|0
1667492100000|2022-11-03 16:15:00|2.74|1.34|2.75|1.35|2.75|1.35|2.66|1.26|0
1667492400000|2022-11-03 16:20:00|2.7|1.3|2.76|1.36|2.76|1.36|2.66|1.26|0
1667492700000|2022-11-03 16:25:00|2.77|1.37|2.74|1.34|2.78|1.38|2.72|1.32|0
1667493000000|2022-11-03 16:30:00|2.75|1.35|2.75|1.35|2.76|1.36|2.72|1.32|0
1667493300000|2022-11-03 16:35:00|2.76|1.36|2.8|1.4|2.83|1.43|2.76|1.36|0
1667493600000|2022-11-03 16:40:00|2.79|1.39|2.71|1.31|2.8|1.4|2.7|1.3|0
1667493900000|2022-11-03 16:45:00|2.72|1.32|2.71|1.31|2.72|1.32|2.69|1.29|0
1667494200000|2022-11-03 16:50:00|2.7|1.3|2.64|1.24|2.7|1.3|2.63|1.23|0
1667494500000|2022-11-03 16:55:00|2.65|1.25|2.66|1.26|2.66|1.26|2.63|1.23|0
1667494800000|2022-11-03 17:00:00|2.65|1.25|2.68|1.28|2.7|1.3|2.64|1.24|0
1667495100000|2022-11-03 17:05:00|2.69|1.29|2.7|1.3|2.74|1.34|2.69|1.29|0
1667495400000|2022-11-03 17:10:00|2.71|1.31|2.71|1.31|2.74|1.34|2.71|1.31|0
1667495700000|2022-11-03 17:15:00|2.7|1.3|2.71|1.31|2.72|1.32|2.67|1.27|0
1667496000000|2022-11-03 17:20:00|2.7|1.3|2.77|1.37|2.77|1.37|2.7|1.3|0
1667496300000|2022-11-03 17:25:00|2.76|1.36|2.75|1.35|2.79|1.39|2.75|1.35|0
1667496600000|2022-11-03 17:30:00|2.76|1.36|2.77|1.37|2.78|1.38|2.74|1.34|0
1667496900000|2022-11-03 17:35:00|2.76|1.36|2.74|1.34|2.79|1.39|2.74|1.34|0
1667497200000|2022-11-03 17:40:00|2.75|1.35|2.79|1.39|2.79|1.39|2.73|1.33|0
1667497500000|2022-11-03 17:45:00|2.78|1.38|2.76|1.36|2.8|1.4|2.75|1.35|0
1667497800000|2022-11-03 17:50:00|2.77|1.37|2.76|1.36|2.8|1.4|2.76|1.36|0
1667498100000|2022-11-03 17:55:00|2.77|1.37|2.82|1.42|2.82|1.42|2.76|1.36|0
1667498400000|2022-11-03 18:00:00|2.81|1.41|2.84|1.44|2.85|1.45|2.79|1.39|0
1667498700000|2022-11-03 18:05:00|2.83|1.43|2.82|1.42|2.84|1.44|2.8|1.4|0
1667499000000|2022-11-03 18:10:00|2.83|1.43|2.83|1.43|2.87|1.47|2.82|1.42|0
1667499300000|2022-11-03 18:15:00|2.82|1.42|2.8|1.4|2.83|1.43|2.8|1.4|0
1667499600000|2022-11-03 18:20:00|2.79|1.39|2.73|1.33|2.79|1.39|2.72|1.32|0
1667499900000|2022-11-03 18:25:00|2.72|1.32|2.7|1.3|2.73|1.33|2.69|1.29|0
1667500200000|2022-11-03 18:30:00|2.71|1.31|2.71|1.31|2.72|1.32|2.67|1.27|0
1667500500000|2022-11-03 18:35:00|2.72|1.32|2.75|1.35|2.75|1.35|2.7|1.3|0
1667500800000|2022-11-03 18:40:00|2.74|1.34|2.77|1.37|2.78|1.38|2.73|1.33|0
1667501100000|2022-11-03 18:45:00|2.78|1.38|2.71|1.31|2.78|1.38|2.7|1.3|0
1667501400000|2022-11-03 18:50:00|2.72|1.32|2.71|1.31|2.73|1.33|2.69|1.29|0
1667501700000|2022-11-03 18:55:00|2.72|1.32|2.68|1.28|2.73|1.33|2.67|1.27|0
1667502000000|2022-11-03 19:00:00|2.67|1.27|2.7|1.3|2.71|1.31|2.67|1.27|0
1667502300000|2022-11-03 19:05:00|2.69|1.29|2.73|1.33|2.74|1.34|2.69|1.29|0
1667502600000|2022-11-03 19:10:00|2.74|1.34|2.74|1.34|2.75|1.35|2.71|1.31|0
1667502900000|2022-11-03 19:15:00|2.73|1.33|2.75|1.35|2.75|1.35|2.72|1.32|0
1667503200000|2022-11-03 19:20:00|2.74|1.34|2.64|1.24|2.74|1.34|2.63|1.23|0
1667503500000|2022-11-03 19:25:00|2.65|1.25|2.63|1.23|2.65|1.25|2.62|1.22|0
1667503800000|2022-11-03 19:30:00|2.64|1.24|2.61|1.21|2.65|1.25|2.6|1.2|0
1667504100000|2022-11-03 19:35:00|2.62|1.22|2.66|1.26|2.67|1.27|2.6|1.2|0
1667504400000|2022-11-03 19:40:00|2.65|1.25|2.71|1.31|2.72|1.32|2.65|1.25|0
1667504700000|2022-11-03 19:45:00|2.72|1.32|2.76|1.36|2.77|1.37|2.71|1.31|0
1667505000000|2022-11-03 19:50:00|2.75|1.35|2.82|1.42|2.84|1.44|2.75|1.35|0
1667505300000|2022-11-03 19:55:00|2.83|1.43|2.65|1.25|2.86|1.46|2.62|1.22|0
1667505600000|2022-11-03 20:00:00|2.66|1.26|2.66|1.26|2.67|1.27|2.64|1.24|0
1667505900000|2022-11-03 20:05:00|2.65|1.25|2.64|1.24|2.67|1.27|2.64|1.24|0
1667506200000|2022-11-03 20:10:00|2.65|1.25|2.61|1.21|2.65|1.25|2.61|1.21|0
1667506500000|2022-11-03 20:15:00|2.81|1.01|2.81|1.01|2.83|1.03|2.81|1.01|0
1667506800000|2022-11-03 20:20:00|2.82|1.02|2.83|1.03|2.84|1.04|2.82|1.02|0
1667507100000|2022-11-03 20:25:00|2.84|1.04|2.83|1.03|2.84|1.04|2.82|1.02|0
1667507400000|2022-11-03 20:30:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1667507700000|2022-11-03 20:35:00|2.85|1.05|2.83|1.03|2.85|1.05|2.83|1.03|0
1667508000000|2022-11-03 20:40:00|2.82|1.02|2.84|1.04|2.84|1.04|2.82|1.02|0
1667508300000|2022-11-03 20:45:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1667508600000|2022-11-03 20:50:00|2.84|1.04|2.85|1.05|2.85|1.05|2.83|1.03|0
1667508900000|2022-11-03 20:55:00|2.86|1.06|2.87|1.07|2.88|1.08|2.86|1.06|0
1667509200000|2022-11-03 21:00:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1667509500000|2022-11-03 21:05:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1667509800000|2022-11-03 21:10:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1667510700000|2022-11-03 21:25:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1667511300000|2022-11-03 21:35:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1667511600000|2022-11-03 21:40:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1667511900000|2022-11-03 21:45:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1667512200000|2022-11-03 21:50:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1667512800000|2022-11-03 22:00:00|2.87|1.07|2.9|1.1|2.9|1.1|2.87|1.07|0
1667513100000|2022-11-03 22:05:00|2.89|1.09|2.89|1.09|2.89|1.09|2.87|1.07|0
1667513400000|2022-11-03 22:10:00|2.9|1.1|2.95|1.15|2.96|1.16|2.9|1.1|0
1667513700000|2022-11-03 22:15:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1667514000000|2022-11-03 22:20:00|2.96|1.16|2.93|1.13|2.96|1.16|2.93|1.13|0
1667514300000|2022-11-03 22:25:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1667514600000|2022-11-03 22:30:00|2.91|1.11|2.9|1.1|2.92|1.12|2.9|1.1|0
1667514900000|2022-11-03 22:35:00|2.89|1.09|2.88|1.08|2.91|1.11|2.88|1.08|0
1667515200000|2022-11-03 22:40:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1667515500000|2022-11-03 22:45:00|2.89|1.09|2.9|1.1|2.9|1.1|2.88|1.08|0
1667515800000|2022-11-03 22:50:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1667516100000|2022-11-03 22:55:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1667516400000|2022-11-03 23:00:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1667516700000|2022-11-03 23:05:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1667517000000|2022-11-03 23:10:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1667517300000|2022-11-03 23:15:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1667517600000|2022-11-03 23:20:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1667517900000|2022-11-03 23:25:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1667518200000|2022-11-03 23:30:00|2.9|1.1|2.92|1.12|2.93|1.13|2.89|1.09|0
1667518500000|2022-11-03 23:35:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1667518800000|2022-11-03 23:40:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1667519100000|2022-11-03 23:45:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1667519400000|2022-11-03 23:50:00|2.92|1.12|2.9|1.1|2.92|1.12|2.9|1.1|0
1667519700000|2022-11-03 23:55:00|2.91|1.11|2.9|1.1|2.92|1.12|2.89|1.09|0
1667520000000|2022-11-04 00:00:00|2.89|1.09|2.86|1.06|2.89|1.09|2.86|1.06|0
1667520300000|2022-11-04 00:05:00|2.85|1.05|2.85|1.05|2.86|1.06|2.84|1.04|0
1667520600000|2022-11-04 00:10:00|2.86|1.06|2.86|1.06|2.86|1.06|2.83|1.03|0
1667520900000|2022-11-04 00:15:00|2.85|1.05|2.85|1.05|2.87|1.07|2.85|1.05|0
1667521200000|2022-11-04 00:20:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1667521500000|2022-11-04 00:25:00|2.87|1.07|2.86|1.06|2.88|1.08|2.86|1.06|0
1667521800000|2022-11-04 00:30:00|2.85|1.05|2.84|1.04|2.86|1.06|2.84|1.04|0
1667522100000|2022-11-04 00:35:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1667522400000|2022-11-04 00:40:00|2.85|1.05|2.86|1.06|2.86|1.06|2.84|1.04|0
1667522700000|2022-11-04 00:45:00|2.87|1.07|2.85|1.05|2.87|1.07|2.84|1.04|0
1667523000000|2022-11-04 00:50:00|2.84|1.04|2.85|1.05|2.85|1.05|2.83|1.03|0
1667523300000|2022-11-04 00:55:00|2.84|1.04|2.84|1.04|2.84|1.04|2.84|1.04|0
1667523600000|2022-11-04 01:00:00|2.83|1.03|2.84|1.04|2.86|1.06|2.83|1.03|0
1667523900000|2022-11-04 01:05:00|2.83|1.03|2.86|1.06|2.86|1.06|2.83|1.03|0
1667524200000|2022-11-04 01:10:00|2.85|1.05|2.86|1.06|2.87|1.07|2.85|1.05|0
1667524500000|2022-11-04 01:15:00|2.87|1.07|2.88|1.08|2.89|1.09|2.86|1.06|0
1667524800000|2022-11-04 01:20:00|2.89|1.09|3.03|1.23|3.08|1.28|2.88|1.08|0
1667525100000|2022-11-04 01:25:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1667525400000|2022-11-04 01:30:00|3.02|1.22|3|1.2|3.02|1.22|2.99|1.19|0
1667525700000|2022-11-04 01:35:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1667526000000|2022-11-04 01:40:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1667526300000|2022-11-04 01:45:00|2.99|1.19|2.97|1.17|2.99|1.19|2.97|1.17|0
1667526600000|2022-11-04 01:50:00|2.98|1.18|2.96|1.16|2.99|1.19|2.96|1.16|0
1667526900000|2022-11-04 01:55:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1667527200000|2022-11-04 02:00:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1667527500000|2022-11-04 02:05:00|2.98|1.18|2.96|1.16|2.98|1.18|2.96|1.16|0
1667527800000|2022-11-04 02:10:00|2.97|1.17|2.95|1.15|2.97|1.17|2.95|1.15|0
1667528100000|2022-11-04 02:15:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1667528400000|2022-11-04 02:20:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1667528700000|2022-11-04 02:25:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1667529000000|2022-11-04 02:30:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1667529300000|2022-11-04 02:35:00|2.96|1.16|2.97|1.17|2.98|1.18|2.95|1.15|0
1667529600000|2022-11-04 02:40:00|2.98|1.18|2.95|1.15|2.98|1.18|2.95|1.15|0
1667529900000|2022-11-04 02:45:00|2.96|1.16|2.97|1.17|2.97|1.17|2.95|1.15|0
1667530200000|2022-11-04 02:50:00|2.96|1.16|2.96|1.16|2.97|1.17|2.95|1.15|0
1667530500000|2022-11-04 02:55:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1667530800000|2022-11-04 03:00:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1667531100000|2022-11-04 03:05:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1667531400000|2022-11-04 03:10:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1667531700000|2022-11-04 03:15:00|2.95|1.15|2.97|1.17|2.97|1.17|2.95|1.15|0
1667532000000|2022-11-04 03:20:00|2.96|1.16|2.96|1.16|2.97|1.17|2.96|1.16|0
1667532300000|2022-11-04 03:25:00|2.95|1.15|2.94|1.14|2.96|1.16|2.94|1.14|0
1667532600000|2022-11-04 03:30:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1667532900000|2022-11-04 03:35:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1667533200000|2022-11-04 03:40:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1667533500000|2022-11-04 03:45:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1667533800000|2022-11-04 03:50:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1667534100000|2022-11-04 03:55:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1667534400000|2022-11-04 04:00:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1667534700000|2022-11-04 04:05:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1667535000000|2022-11-04 04:10:00|2.94|1.14|2.9|1.1|2.94|1.14|2.89|1.09|0
1667535300000|2022-11-04 04:15:00|2.91|1.11|2.94|1.14|2.94|1.14|2.91|1.11|0
1667535600000|2022-11-04 04:20:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1667535900000|2022-11-04 04:25:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1667536200000|2022-11-04 04:30:00|2.91|1.11|2.88|1.08|2.92|1.12|2.88|1.08|0
1667536500000|2022-11-04 04:35:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1667536800000|2022-11-04 04:40:00|2.87|1.07|2.86|1.06|2.89|1.09|2.84|1.04|0
1667537100000|2022-11-04 04:45:00|2.85|1.05|2.84|1.04|2.87|1.07|2.84|1.04|0
1667537400000|2022-11-04 04:50:00|2.82|1.02|2.84|1.04|2.85|1.05|2.82|1.02|0
1667537700000|2022-11-04 04:55:00|2.83|1.03|2.83|1.03|2.84|1.04|2.82|1.02|0
1667538000000|2022-11-04 05:00:00|2.82|1.02|2.84|1.04|2.85|1.05|2.81|1.01|0
1667538300000|2022-11-04 05:05:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1667538600000|2022-11-04 05:10:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1667538900000|2022-11-04 05:15:00|2.82|1.02|2.81|1.01|2.83|1.03|2.8|1|0
1667539200000|2022-11-04 05:20:00|2.82|1.02|2.81|1.01|2.83|1.03|2.8|1|0
1667539500000|2022-11-04 05:25:00|2.8|1|2.82|1.02|2.82|1.02|2.79|0.99|0
1667539800000|2022-11-04 05:30:00|2.81|1.01|2.84|1.04|2.84|1.04|2.81|1.01|0
1667540100000|2022-11-04 05:35:00|2.83|1.03|2.82|1.02|2.84|1.04|2.82|1.02|0
1667540400000|2022-11-04 05:40:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1667540700000|2022-11-04 05:45:00|2.82|1.02|2.82|1.02|2.83|1.03|2.81|1.01|0
1667541000000|2022-11-04 05:50:00|2.83|1.03|2.83|1.03|2.84|1.04|2.82|1.02|0
1667541300000|2022-11-04 05:55:00|2.84|1.04|2.85|1.05|2.85|1.05|2.82|1.02|0
1667541600000|2022-11-04 06:00:00|2.84|1.04|2.83|1.03|2.86|1.06|2.83|1.03|0
1667541900000|2022-11-04 06:05:00|2.82|1.02|2.82|1.02|2.83|1.03|2.81|1.01|0
1667542200000|2022-11-04 06:10:00|2.81|1.01|2.8|1|2.83|1.03|2.8|1|0
1667542500000|2022-11-04 06:15:00|2.79|0.99|2.8|1|2.8|1|2.78|0.98|0
1667542800000|2022-11-04 06:20:00|2.79|0.99|2.81|1.01|2.81|1.01|2.79|0.99|0
1667543100000|2022-11-04 06:25:00|2.8|1|2.8|1|2.8|1|2.78|0.98|0
1667543400000|2022-11-04 06:30:00|2.81|1.01|2.75|0.95|2.82|1.02|2.69|0.89|0
1667543700000|2022-11-04 06:35:00|2.76|0.96|2.73|0.93|2.76|0.96|2.7|0.9|0
1667544000000|2022-11-04 06:40:00|2.72|0.92|2.74|0.94|2.74|0.94|2.71|0.91|0
1667544300000|2022-11-04 06:45:00|2.73|0.93|2.75|0.95|2.75|0.95|2.73|0.93|0
1667544600000|2022-11-04 06:50:00|2.74|0.94|2.71|0.91|2.74|0.94|2.71|0.91|0
1667544900000|2022-11-04 06:55:00|2.72|0.92|2.72|0.92|2.74|0.94|2.71|0.91|0
1667545200000|2022-11-04 07:00:00|2.73|0.93|2.69|0.89|2.74|0.94|2.69|0.89|0
1667545500000|2022-11-04 07:05:00|2.49|1.09|2.53|1.13|2.54|1.14|2.49|1.09|0
1667545800000|2022-11-04 07:10:00|2.52|1.12|2.58|1.18|2.59|1.19|2.52|1.12|0
1667546100000|2022-11-04 07:15:00|2.59|1.19|2.6|1.2|2.6|1.2|2.58|1.18|0
1667546400000|2022-11-04 07:20:00|2.59|1.19|2.61|1.21|2.61|1.21|2.58|1.18|0
1667546700000|2022-11-04 07:25:00|2.6|1.2|2.62|1.22|2.63|1.23|2.6|1.2|0
1667547000000|2022-11-04 07:30:00|2.63|1.23|2.59|1.19|2.63|1.23|2.59|1.19|0
1667547300000|2022-11-04 07:35:00|2.58|1.18|2.63|1.23|2.63|1.23|2.56|1.16|0
1667547600000|2022-11-04 07:40:00|2.62|1.22|2.62|1.22|2.64|1.24|2.61|1.21|0
1667547900000|2022-11-04 07:45:00|2.63|1.23|2.64|1.24|2.65|1.25|2.62|1.22|0
1667548200000|2022-11-04 07:50:00|2.63|1.23|2.63|1.23|2.66|1.26|2.63|1.23|0
1667548500000|2022-11-04 07:55:00|2.64|1.24|2.64|1.24|2.66|1.26|2.61|1.21|0
1667548800000|2022-11-04 08:00:00|2.65|1.25|2.6|1.2|2.66|1.26|2.59|1.19|0
1667549100000|2022-11-04 08:05:00|2.59|1.19|2.57|1.17|2.6|1.2|2.57|1.17|0
1667549400000|2022-11-04 08:10:00|2.58|1.18|2.53|1.13|2.59|1.19|2.53|1.13|0
1667549700000|2022-11-04 08:15:00|2.54|1.14|2.57|1.17|2.57|1.17|2.54|1.14|0
1667550000000|2022-11-04 08:20:00|2.56|1.16|2.57|1.17|2.59|1.19|2.56|1.16|0
1667550300000|2022-11-04 08:25:00|2.56|1.16|2.59|1.19|2.59|1.19|2.56|1.16|0
1667550600000|2022-11-04 08:30:00|2.58|1.18|2.61|1.21|2.61|1.21|2.58|1.18|0
1667550900000|2022-11-04 08:35:00|2.6|1.2|2.61|1.21|2.62|1.22|2.59|1.19|0
1667551200000|2022-11-04 08:40:00|2.6|1.2|2.56|1.16|2.61|1.21|2.56|1.16|0
1667551500000|2022-11-04 08:45:00|2.57|1.17|2.59|1.19|2.6|1.2|2.56|1.16|0
1667551800000|2022-11-04 08:50:00|2.6|1.2|2.57|1.17|2.6|1.2|2.57|1.17|0
1667552100000|2022-11-04 08:55:00|2.56|1.16|2.51|1.11|2.56|1.16|2.51|1.11|0
1667552400000|2022-11-04 09:00:00|2.5|1.1|2.51|1.11|2.52|1.12|2.49|1.09|0
1667552700000|2022-11-04 09:05:00|2.52|1.12|2.53|1.13|2.53|1.13|2.5|1.1|0
1667553000000|2022-11-04 09:10:00|2.52|1.12|2.5|1.1|2.53|1.13|2.5|1.1|0
1667553300000|2022-11-04 09:15:00|2.49|1.09|2.63|1.23|2.63|1.23|2.4|1|0
1667553600000|2022-11-04 09:20:00|2.52|1.12|2.6|1.2|2.63|1.23|2.52|1.12|0
1667553900000|2022-11-04 09:25:00|2.61|1.21|2.61|1.21|2.61|1.21|2.58|1.18|0
1667554200000|2022-11-04 09:30:00|2.6|1.2|2.61|1.21|2.61|1.21|2.59|1.19|0
1667554500000|2022-11-04 09:35:00|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1667554800000|2022-11-04 09:40:00|2.61|1.21|2.59|1.19|2.62|1.22|2.59|1.19|0
1667555100000|2022-11-04 09:45:00|2.6|1.2|2.6|1.2|2.61|1.21|2.59|1.19|0
1667555400000|2022-11-04 09:50:00|2.59|1.19|2.61|1.21|2.62|1.22|2.59|1.19|0
1667555700000|2022-11-04 09:55:00|2.6|1.2|2.61|1.21|2.61|1.21|2.59|1.19|0
1667556000000|2022-11-04 10:00:00|2.6|1.2|2.58|1.18|2.63|1.23|2.57|1.17|0
1667556300000|2022-11-04 10:05:00|2.59|1.19|2.63|1.23|2.64|1.24|2.59|1.19|0
1667556600000|2022-11-04 10:10:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1667556900000|2022-11-04 10:15:00|2.64|1.24|2.61|1.21|2.64|1.24|2.61|1.21|0
1667557200000|2022-11-04 10:20:00|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1667557500000|2022-11-04 10:25:00|2.59|1.19|2.59|1.19|2.6|1.2|2.58|1.18|0
1667557800000|2022-11-04 10:30:00|2.58|1.18|2.57|1.17|2.59|1.19|2.57|1.17|0
1667558100000|2022-11-04 10:35:00|2.58|1.18|2.55|1.15|2.58|1.18|2.54|1.14|0
1667558400000|2022-11-04 10:40:00|2.56|1.16|2.56|1.16|2.57|1.17|2.55|1.15|0
1667558700000|2022-11-04 10:45:00|2.55|1.15|2.48|1.08|2.56|1.16|2.47|1.07|0
1667559000000|2022-11-04 10:50:00|2.47|1.07|2.46|1.06|2.48|1.08|2.45|1.05|0
1667559300000|2022-11-04 10:55:00|2.45|1.05|2.47|1.07|2.48|1.08|2.45|1.05|0
1667559600000|2022-11-04 11:00:00|2.48|1.08|2.49|1.09|2.51|1.11|2.48|1.08|0
1667559900000|2022-11-04 11:05:00|2.48|1.08|2.46|1.06|2.51|1.11|2.4|1|0
1667560200000|2022-11-04 11:10:00|2.47|1.07|2.48|1.08|2.48|1.08|2.44|1.04|0
1667560500000|2022-11-04 11:15:00|2.47|1.07|2.48|1.08|2.49|1.09|2.46|1.06|0
1667560800000|2022-11-04 11:20:00|2.47|1.07|2.49|1.09|2.5|1.1|2.46|1.06|0
1667561100000|2022-11-04 11:25:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1667561400000|2022-11-04 11:30:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1667561700000|2022-11-04 11:35:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1667562000000|2022-11-04 11:40:00|2.52|1.12|2.52|1.12|2.53|1.13|2.5|1.1|0
1667562300000|2022-11-04 11:45:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1667562600000|2022-11-04 11:50:00|2.52|1.12|2.46|1.06|2.52|1.12|2.46|1.06|0
1667562900000|2022-11-04 11:55:00|2.45|1.05|2.46|1.06|2.47|1.07|2.45|1.05|0
1667563200000|2022-11-04 12:00:00|2.47|1.07|2.51|1.11|2.51|1.11|2.45|1.05|0
1667563500000|2022-11-04 12:05:00|2.52|1.12|2.51|1.11|2.53|1.13|2.48|1.08|0
1667563800000|2022-11-04 12:10:00|2.52|1.12|2.54|1.14|2.55|1.15|2.5|1.1|0
1667564100000|2022-11-04 12:15:00|2.55|1.15|2.54|1.14|2.56|1.16|2.53|1.13|0
1667564400000|2022-11-04 12:20:00|2.55|1.15|2.54|1.14|2.56|1.16|2.52|1.12|0
1667564700000|2022-11-04 12:25:00|2.55|1.15|2.56|1.16|2.57|1.17|2.53|1.13|0
1667565000000|2022-11-04 12:30:00|2.55|1.15|2.51|1.11|2.91|1.51|2.35|0.95|0
1667565300000|2022-11-04 12:35:00|2.52|1.12|2.39|0.99|2.52|1.12|2.22|0.82|0
1667565600000|2022-11-04 12:40:00|2.38|0.98|2.45|1.05|2.54|1.14|2.38|0.98|0
1667565900000|2022-11-04 12:45:00|2.44|1.04|2.42|1.02|2.45|1.05|2.3|0.9|0
1667566200000|2022-11-04 12:50:00|2.4|1|2.38|0.98|2.42|1.02|2.33|0.93|0
1667566500000|2022-11-04 12:55:00|2.37|0.97|2.24|0.84|2.41|1.01|2.23|0.83|0
1667566800000|2022-11-04 13:00:00|2.23|0.83|2.22|0.82|2.24|0.84|2.18|0.78|0
1667567100000|2022-11-04 13:05:00|2.21|0.81|2.2|0.8|2.23|0.83|2.18|0.78|0
1667567400000|2022-11-04 13:10:00|2.21|0.81|2.17|0.77|2.22|0.82|2.15|0.75|0
1667567700000|2022-11-04 13:15:00|2.18|0.78|2.18|0.78|2.19|0.79|2.15|0.75|0
1667568000000|2022-11-04 13:20:00|2.19|0.79|2.18|0.78|2.2|0.8|2.16|0.76|0
1667568300000|2022-11-04 13:25:00|2.17|0.77|2.12|0.72|2.17|0.77|2.12|0.72|0
1667568600000|2022-11-04 13:30:00|2.13|0.73|2.21|0.81|2.22|0.82|2.1|0.7|0
1667568900000|2022-11-04 13:35:00|2.2|0.8|2.36|0.96|2.38|0.98|2.18|0.78|0
1667569200000|2022-11-04 13:40:00|2.37|0.97|2.58|1.18|2.58|1.18|2.37|0.97|0
1667569500000|2022-11-04 13:45:00|2.57|1.17|2.61|1.21|2.63|1.23|2.48|1.08|0
1667569800000|2022-11-04 13:50:00|2.6|1.2|2.44|1.04|2.65|1.25|2.43|1.03|0
1667570100000|2022-11-04 13:55:00|2.45|1.05|2.3|0.9|2.45|1.05|2.3|0.9|0
1667570400000|2022-11-04 14:00:00|2.29|0.89|2.3|0.9|2.32|0.92|2.24|0.84|0
1667570700000|2022-11-04 14:05:00|2.29|0.89|2.27|0.87|2.33|0.93|2.24|0.84|0
1667571000000|2022-11-04 14:10:00|2.28|0.88|2.11|0.71|2.3|0.9|2.1|0.7|0
1667571300000|2022-11-04 14:15:00|2.1|0.7|2.11|0.71|2.13|0.73|2.08|0.68|0
1667571600000|2022-11-04 14:20:00|2.09|0.69|2.01|0.61|2.11|0.71|2.01|0.61|0
1667571900000|2022-11-04 14:25:00|2|0.6|2|0.6|2.02|0.62|1.97|0.57|0
1667572200000|2022-11-04 14:30:00|1.99|0.59|2.07|0.67|2.1|0.7|1.99|0.59|0
1667572500000|2022-11-04 14:35:00|2.06|0.66|2.06|0.66|2.09|0.69|2.05|0.65|0
1667572800000|2022-11-04 14:40:00|2.05|0.65|2.04|0.64|2.05|0.65|1.97|0.57|0
1667573100000|2022-11-04 14:45:00|2.03|0.63|2.03|0.63|2.07|0.67|2.03|0.63|0
1667573400000|2022-11-04 14:50:00|2.04|0.64|2.13|0.73|2.15|0.75|2.02|0.62|0
1667573700000|2022-11-04 14:55:00|2.12|0.72|2.13|0.73|2.16|0.76|2.1|0.7|0
1667574000000|2022-11-04 15:00:00|2.12|0.72|2.07|0.67|2.12|0.72|2.05|0.65|0
1667574300000|2022-11-04 15:05:00|2.08|0.68|2.14|0.74|2.16|0.76|2.07|0.67|0
1667574600000|2022-11-04 15:10:00|2.13|0.73|2.18|0.78|2.19|0.79|2.13|0.73|0
1667574900000|2022-11-04 15:15:00|2.17|0.77|2.2|0.8|2.2|0.8|2.15|0.75|0
1667575200000|2022-11-04 15:20:00|2.19|0.79|2.22|0.82|2.24|0.84|2.17|0.77|0
1667575500000|2022-11-04 15:25:00|2.21|0.81|2.33|0.93|2.34|0.94|2.12|0.72|0
1667575800000|2022-11-04 15:30:00|2.34|0.94|2.32|0.92|2.34|0.94|2.27|0.87|0
1667576100000|2022-11-04 15:35:00|2.33|0.93|2.38|0.98|2.39|0.99|2.29|0.89|0
1667576400000|2022-11-04 15:40:00|2.39|0.99|2.44|1.04|2.47|1.07|2.39|0.99|0
1667576700000|2022-11-04 15:45:00|2.43|1.03|2.34|0.94|2.5|1.1|2.25|0.85|0
1667577000000|2022-11-04 15:50:00|2.35|0.95|2.42|1.02|2.47|1.07|2.35|0.95|0
1667577300000|2022-11-04 15:55:00|2.41|1.01|2.48|1.08|2.49|1.09|2.39|0.99|0
1667577600000|2022-11-04 16:00:00|2.46|1.06|2.59|1.19|2.66|1.26|2.42|1.02|0
1667577900000|2022-11-04 16:05:00|2.6|1.2|2.42|1.02|2.61|1.21|2.42|1.02|0
1667578200000|2022-11-04 16:10:00|2.43|1.03|2.43|1.03|2.5|1.1|2.42|1.02|0
1667578500000|2022-11-04 16:15:00|2.42|1.02|2.32|0.92|2.44|1.04|2.3|0.9|0
1667578800000|2022-11-04 16:20:00|2.33|0.93|2.39|0.99|2.4|1|2.32|0.92|0
1667579100000|2022-11-04 16:25:00|2.38|0.98|2.33|0.93|2.49|1.09|2.31|0.91|0
1667579400000|2022-11-04 16:30:00|2.34|0.94|2.33|0.93|2.38|0.98|2.32|0.92|0
1667579700000|2022-11-04 16:35:00|2.34|0.94|2.47|1.07|2.47|1.07|2.34|0.94|0
1667580000000|2022-11-04 16:40:00|2.46|1.06|2.49|1.09|2.53|1.13|2.44|1.04|0
1667580300000|2022-11-04 16:45:00|2.48|1.08|2.55|1.15|2.58|1.18|2.47|1.07|0
1667580600000|2022-11-04 16:50:00|2.54|1.14|2.5|1.1|2.56|1.16|2.49|1.09|0
1667580900000|2022-11-04 16:55:00|2.51|1.11|2.51|1.11|2.54|1.14|2.47|1.07|0
1667581200000|2022-11-04 17:00:00|2.52|1.12|2.48|1.08|2.55|1.15|2.48|1.08|0
1667581500000|2022-11-04 17:05:00|2.47|1.07|2.62|1.22|2.62|1.22|2.44|1.04|0
1667581800000|2022-11-04 17:10:00|2.58|1.18|2.34|0.94|2.59|1.19|2.32|0.92|0
1667582100000|2022-11-04 17:15:00|2.33|0.93|2.36|0.96|2.39|0.99|2.33|0.93|0
1667582400000|2022-11-04 17:20:00|2.35|0.95|2.35|0.95|2.39|0.99|2.34|0.94|0
1667582700000|2022-11-04 17:25:00|2.36|0.96|2.41|1.01|2.42|1.02|2.35|0.95|0
1667583000000|2022-11-04 17:30:00|2.4|1|2.42|1.02|2.43|1.03|2.36|0.96|0
1667583300000|2022-11-04 17:35:00|2.43|1.03|2.4|1|2.44|1.04|2.36|0.96|0
1667583600000|2022-11-04 17:40:00|2.41|1.01|2.43|1.03|2.44|1.04|2.39|0.99|0
1667583900000|2022-11-04 17:45:00|2.44|1.04|2.39|0.99|2.46|1.06|2.38|0.98|0
1667584200000|2022-11-04 17:50:00|2.38|0.98|2.39|0.99|2.43|1.03|2.38|0.98|0
1667584500000|2022-11-04 17:55:00|2.36|0.96|2.4|1|2.42|1.02|2.36|0.96|0
1667584800000|2022-11-04 18:00:00|2.39|0.99|2.41|1.01|2.42|1.02|2.36|0.96|0
1667585100000|2022-11-04 18:05:00|2.4|1|2.45|1.05|2.48|1.08|2.4|1|0
1667585400000|2022-11-04 18:10:00|2.44|1.04|2.42|1.02|2.46|1.06|2.41|1.01|0
1667585700000|2022-11-04 18:15:00|2.41|1.01|2.31|0.91|2.44|1.04|2.31|0.91|0
1667586000000|2022-11-04 18:20:00|2.32|0.92|2.28|0.88|2.35|0.95|2.28|0.88|0
1667586300000|2022-11-04 18:25:00|2.29|0.89|2.26|0.86|2.31|0.91|2.23|0.83|0
1667586600000|2022-11-04 18:30:00|2.27|0.87|2.26|0.86|2.29|0.89|2.24|0.84|0
1667586900000|2022-11-04 18:35:00|2.25|0.85|2.23|0.83|2.28|0.88|2.21|0.81|0
1667587200000|2022-11-04 18:40:00|2.22|0.82|2.13|0.73|2.24|0.84|2.12|0.72|0
1667587500000|2022-11-04 18:45:00|2.14|0.74|2.18|0.78|2.19|0.79|2.13|0.73|0
1667587800000|2022-11-04 18:50:00|2.17|0.77|2.15|0.75|2.17|0.77|2.13|0.73|0
1667588100000|2022-11-04 18:55:00|2.14|0.74|2.11|0.71|2.14|0.74|2.09|0.69|0
1667588400000|2022-11-04 19:00:00|2.12|0.72|2.1|0.7|2.14|0.74|2.09|0.69|0
1667588700000|2022-11-04 19:05:00|2.09|0.69|2.04|0.64|2.1|0.7|2.03|0.63|0
1667589000000|2022-11-04 19:10:00|2.03|0.63|2.04|0.64|2.04|0.64|2.01|0.61|0
1667589300000|2022-11-04 19:15:00|2.03|0.63|2.05|0.65|2.05|0.65|2.02|0.62|0
1667589600000|2022-11-04 19:20:00|2.06|0.66|2.1|0.7|2.1|0.7|2.06|0.66|0
1667589900000|2022-11-04 19:25:00|2.09|0.69|2.06|0.66|2.1|0.7|2.03|0.63|0
1667590200000|2022-11-04 19:30:00|2.07|0.67|2.17|0.77|2.32|0.92|2.07|0.67|0
1667590500000|2022-11-04 19:35:00|2.18|0.78|2.18|0.78|2.23|0.83|2.17|0.77|0
1667590800000|2022-11-04 19:40:00|2.19|0.79|2.12|0.72|2.21|0.81|2.12|0.72|0
1667591100000|2022-11-04 19:45:00|2.13|0.73|2.14|0.74|2.14|0.74|2.08|0.68|0
1667591400000|2022-11-04 19:50:00|2.13|0.73|2.16|0.76|2.19|0.79|2.13|0.73|0
1667591700000|2022-11-04 19:55:00|2.15|0.75|2.09|0.69|2.16|0.76|2.07|0.67|0
1667592000000|2022-11-04 20:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.04|0.64|0
1667592300000|2022-11-04 20:05:00|2.08|0.68|2.22|0.82|2.22|0.82|2.07|0.67|0
1667592600000|2022-11-04 20:10:00|2.23|0.83|2.26|0.86|2.26|0.86|2.23|0.83|0
1667783700000|2022-11-07 01:15:00|2.48|0.68|2.48|0.68|2.48|0.68|2.48|0.68|0
1667784000000|2022-11-07 01:20:00|2.47|0.67|2.49|0.69|2.51|0.71|2.47|0.67|0
1667784300000|2022-11-07 01:25:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1667784600000|2022-11-07 01:30:00|2.5|0.7|2.43|0.63|2.5|0.7|2.43|0.63|0
1667784900000|2022-11-07 01:35:00|2.41|0.61|2.37|0.57|2.42|0.62|2.36|0.56|0
1667785200000|2022-11-07 01:40:00|2.38|0.58|2.37|0.57|2.39|0.59|2.35|0.55|0
1667785500000|2022-11-07 01:45:00|2.38|0.58|2.38|0.58|2.39|0.59|2.37|0.57|0
1667785800000|2022-11-07 01:50:00|2.37|0.57|2.38|0.58|2.4|0.6|2.37|0.57|0
1667786100000|2022-11-07 01:55:00|2.37|0.57|2.37|0.57|2.38|0.58|2.35|0.55|0
1667786400000|2022-11-07 02:00:00|2.38|0.58|2.38|0.58|2.38|0.58|2.37|0.57|0
1667786700000|2022-11-07 02:05:00|2.37|0.57|2.37|0.57|2.38|0.58|2.37|0.57|0
1667787000000|2022-11-07 02:10:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1667787300000|2022-11-07 02:15:00|2.36|0.56|2.37|0.57|2.38|0.58|2.35|0.55|0
1667787600000|2022-11-07 02:20:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1667787900000|2022-11-07 02:25:00|2.38|0.58|2.36|0.56|2.38|0.58|2.36|0.56|0
1667788200000|2022-11-07 02:30:00|2.37|0.57|2.35|0.55|2.37|0.57|2.34|0.54|0
1667788500000|2022-11-07 02:35:00|2.34|0.54|2.33|0.53|2.35|0.55|2.32|0.52|0
1667788800000|2022-11-07 02:40:00|2.34|0.54|2.34|0.54|2.34|0.54|2.33|0.53|0
1667789100000|2022-11-07 02:45:00|2.33|0.53|2.33|0.53|2.35|0.55|2.33|0.53|0
1667789400000|2022-11-07 02:50:00|2.34|0.54|2.32|0.52|2.34|0.54|2.32|0.52|0
1667789700000|2022-11-07 02:55:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1667790000000|2022-11-07 03:00:00|2.33|0.53|2.34|0.54|2.34|0.54|2.32|0.52|0
1667790300000|2022-11-07 03:05:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1667790600000|2022-11-07 03:10:00|2.35|0.55|2.36|0.56|2.37|0.57|2.34|0.54|0
1667790900000|2022-11-07 03:15:00|2.35|0.55|2.34|0.54|2.36|0.56|2.34|0.54|0
1667791200000|2022-11-07 03:20:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1667791500000|2022-11-07 03:25:00|2.35|0.55|2.35|0.55|2.35|0.55|2.32|0.52|0
1667791800000|2022-11-07 03:30:00|2.34|0.54|2.34|0.54|2.36|0.56|2.34|0.54|0
1667792100000|2022-11-07 03:35:00|2.33|0.53|2.32|0.52|2.34|0.54|2.32|0.52|0
1667792400000|2022-11-07 03:40:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1667792700000|2022-11-07 03:45:00|2.32|0.52|2.34|0.54|2.34|0.54|2.32|0.52|0
1667793000000|2022-11-07 03:50:00|2.33|0.53|2.33|0.53|2.34|0.54|2.33|0.53|0
1667793300000|2022-11-07 03:55:00|2.34|0.54|2.34|0.54|2.35|0.55|2.34|0.54|0
1667793600000|2022-11-07 04:00:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1667793900000|2022-11-07 04:05:00|2.36|0.56|2.34|0.54|2.36|0.56|2.34|0.54|0
1667794200000|2022-11-07 04:10:00|2.35|0.55|2.34|0.54|2.35|0.55|2.33|0.53|0
1667794500000|2022-11-07 04:15:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1667794800000|2022-11-07 04:20:00|2.33|0.53|2.32|0.52|2.33|0.53|2.31|0.51|0
1667795100000|2022-11-07 04:25:00|2.33|0.53|2.33|0.53|2.33|0.53|2.31|0.51|0
1667795400000|2022-11-07 04:30:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1667795700000|2022-11-07 04:35:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1667796000000|2022-11-07 04:40:00|2.33|0.53|2.32|0.52|2.34|0.54|2.32|0.52|0
1667796300000|2022-11-07 04:45:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1667796600000|2022-11-07 04:50:00|2.32|0.52|2.32|0.52|2.32|0.52|2.32|0.52|0
1667796900000|2022-11-07 04:55:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1667797200000|2022-11-07 05:00:00|2.34|0.54|2.32|0.52|2.34|0.54|2.32|0.52|0
1667797500000|2022-11-07 05:05:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1667797800000|2022-11-07 05:10:00|2.34|0.54|2.33|0.53|2.35|0.55|2.33|0.53|0
1667798100000|2022-11-07 05:15:00|2.34|0.54|2.33|0.53|2.34|0.54|2.32|0.52|0
1667798400000|2022-11-07 05:20:00|2.32|0.52|2.31|0.51|2.33|0.53|2.31|0.51|0
1667798700000|2022-11-07 05:25:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1667799000000|2022-11-07 05:30:00|2.31|0.51|2.28|0.48|2.31|0.51|2.27|0.47|0
1667799300000|2022-11-07 05:35:00|2.29|0.49|2.3|0.5|2.3|0.5|2.28|0.48|0
1667799600000|2022-11-07 05:40:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1667799900000|2022-11-07 05:45:00|2.31|0.51|2.32|0.52|2.33|0.53|2.3|0.5|0
1667800200000|2022-11-07 05:50:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1667800500000|2022-11-07 05:55:00|2.32|0.52|2.33|0.53|2.34|0.54|2.32|0.52|0
1667800800000|2022-11-07 06:00:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1667801100000|2022-11-07 06:05:00|2.33|0.53|2.32|0.52|2.33|0.53|2.31|0.51|0
1667801400000|2022-11-07 06:10:00|2.31|0.51|2.32|0.52|2.33|0.53|2.31|0.51|0
1667801700000|2022-11-07 06:15:00|2.31|0.51|2.3|0.5|2.32|0.52|2.3|0.5|0
1667802000000|2022-11-07 06:20:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1667802300000|2022-11-07 06:25:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1667802600000|2022-11-07 06:30:00|2.33|0.53|2.31|0.51|2.33|0.53|2.31|0.51|0
1667802900000|2022-11-07 06:35:00|2.3|0.5|2.29|0.49|2.31|0.51|2.29|0.49|0
1667803200000|2022-11-07 06:40:00|2.3|0.5|2.3|0.5|2.3|0.5|2.28|0.48|0
1667803500000|2022-11-07 06:45:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1667803800000|2022-11-07 06:50:00|2.32|0.52|2.3|0.5|2.32|0.52|2.3|0.5|0
1667804100000|2022-11-07 06:55:00|2.31|0.51|2.3|0.5|2.31|0.51|2.29|0.49|0
1667804400000|2022-11-07 07:00:00|2.31|0.51|2.32|0.52|2.33|0.53|2.29|0.49|0
1667804700000|2022-11-07 07:05:00|2.31|0.51|2.34|0.54|2.35|0.55|2.31|0.51|0
1667805000000|2022-11-07 07:10:00|2.33|0.53|2.34|0.54|2.35|0.55|2.32|0.52|0
1667805300000|2022-11-07 07:15:00|2.33|0.53|2.35|0.55|2.36|0.56|2.33|0.53|0
1667805600000|2022-11-07 07:20:00|2.37|0.57|2.36|0.56|2.37|0.57|2.35|0.55|0
1667805900000|2022-11-07 07:25:00|2.35|0.55|2.37|0.57|2.37|0.57|2.35|0.55|0
1667806200000|2022-11-07 07:30:00|2.36|0.56|2.39|0.59|2.39|0.59|2.36|0.56|0
1667806500000|2022-11-07 07:35:00|2.38|0.58|2.4|0.6|2.41|0.61|2.38|0.58|0
1667806800000|2022-11-07 07:40:00|2.39|0.59|2.39|0.59|2.4|0.6|2.38|0.58|0
1667807100000|2022-11-07 07:45:00|2.4|0.6|2.41|0.61|2.42|0.62|2.4|0.6|0
1667807400000|2022-11-07 07:50:00|2.42|0.62|2.42|0.62|2.43|0.63|2.41|0.61|0
1667807700000|2022-11-07 07:55:00|2.43|0.63|2.42|0.62|2.43|0.63|2.4|0.6|0
1667808000000|2022-11-07 08:00:00|2.43|0.63|2.39|0.59|2.44|0.64|2.39|0.59|0
1667808300000|2022-11-07 08:05:00|2.19|0.79|2.2|0.8|2.21|0.81|2.18|0.78|0
1667808600000|2022-11-07 08:10:00|2.19|0.79|2.15|0.75|2.2|0.8|2.15|0.75|0
1667808900000|2022-11-07 08:15:00|2.16|0.76|2.11|0.71|2.16|0.76|2.1|0.7|0
1667809200000|2022-11-07 08:20:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1667809500000|2022-11-07 08:25:00|2.13|0.73|2.09|0.69|2.14|0.74|2.09|0.69|0
1667809800000|2022-11-07 08:30:00|2.08|0.68|2.01|0.61|2.08|0.68|2|0.6|0
1667810100000|2022-11-07 08:35:00|2.02|0.62|1.99|0.59|2.02|0.62|1.99|0.59|0
1667810400000|2022-11-07 08:40:00|2|0.6|2.01|0.61|2.01|0.61|1.99|0.59|0
1667810700000|2022-11-07 08:45:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1667811000000|2022-11-07 08:50:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1667811300000|2022-11-07 08:55:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1667811600000|2022-11-07 09:00:00|1.98|0.58|1.95|0.55|1.99|0.59|1.95|0.55|0
1667811900000|2022-11-07 09:05:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1667812200000|2022-11-07 09:10:00|1.96|0.56|1.98|0.58|1.99|0.59|1.95|0.55|0
1667812500000|2022-11-07 09:15:00|1.97|0.57|1.96|0.56|1.98|0.58|1.96|0.56|0
1667812800000|2022-11-07 09:20:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1667813100000|2022-11-07 09:25:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1667813400000|2022-11-07 09:30:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1667813700000|2022-11-07 09:35:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1667814000000|2022-11-07 09:40:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1667814300000|2022-11-07 09:45:00|1.96|0.56|1.99|0.59|1.99|0.59|1.96|0.56|0
1667814600000|2022-11-07 09:50:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1667814900000|2022-11-07 09:55:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1667815200000|2022-11-07 10:00:00|1.99|0.59|1.98|0.58|2|0.6|1.98|0.58|0
1667815500000|2022-11-07 10:05:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1667815800000|2022-11-07 10:10:00|1.96|0.56|1.94|0.54|1.97|0.57|1.94|0.54|0
1667816100000|2022-11-07 10:15:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1667816400000|2022-11-07 10:20:00|1.94|0.54|1.91|0.51|1.94|0.54|1.91|0.51|0
1667816700000|2022-11-07 10:25:00|1.92|0.52|2.09|0.69|2.1|0.7|1.88|0.48|0
1667817000000|2022-11-07 10:30:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1667817300000|2022-11-07 10:35:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1667817600000|2022-11-07 10:40:00|2.11|0.71|2.1|0.7|2.12|0.72|2.1|0.7|0
1667817900000|2022-11-07 10:45:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1667818200000|2022-11-07 10:50:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1667818500000|2022-11-07 10:55:00|2.1|0.7|2.08|0.68|2.1|0.7|2.07|0.67|0
1667818800000|2022-11-07 11:00:00|2.07|0.67|2.05|0.65|2.08|0.68|2.04|0.64|0
1667819100000|2022-11-07 11:05:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1667819400000|2022-11-07 11:10:00|2.05|0.65|2.07|0.67|2.07|0.67|2.04|0.64|0
1667819700000|2022-11-07 11:15:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1667820000000|2022-11-07 11:20:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1667820300000|2022-11-07 11:25:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1667820600000|2022-11-07 11:30:00|2.06|0.66|2.05|0.65|2.07|0.67|2.05|0.65|0
1667820900000|2022-11-07 11:35:00|2.06|0.66|2.06|0.66|2.06|0.66|2.03|0.63|0
1667821200000|2022-11-07 11:40:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1667821500000|2022-11-07 11:45:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1667821800000|2022-11-07 11:50:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1667822100000|2022-11-07 11:55:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1667822400000|2022-11-07 12:00:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1667822700000|2022-11-07 12:05:00|2.08|0.68|2.06|0.66|2.09|0.69|2.06|0.66|0
1667823000000|2022-11-07 12:10:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1667823300000|2022-11-07 12:15:00|2.04|0.64|2.06|0.66|2.06|0.66|2.03|0.63|0
1667823600000|2022-11-07 12:20:00|2.07|0.67|2.08|0.68|2.09|0.69|2.06|0.66|0
1667823900000|2022-11-07 12:25:00|2.07|0.67|2.08|0.68|2.08|0.68|2.06|0.66|0
1667824200000|2022-11-07 12:30:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1667824500000|2022-11-07 12:35:00|2.09|0.69|2.08|0.68|2.1|0.7|2.08|0.68|0
1667824800000|2022-11-07 12:40:00|2.09|0.69|2.11|0.71|2.12|0.72|2.08|0.68|0
1667825100000|2022-11-07 12:45:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1667825400000|2022-11-07 12:50:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1667825700000|2022-11-07 12:55:00|2.11|0.71|2.1|0.7|2.11|0.71|2.09|0.69|0
1667826000000|2022-11-07 13:00:00|2.09|0.69|2.08|0.68|2.13|0.73|2.06|0.66|0
1667826300000|2022-11-07 13:05:00|2.09|0.69|2.13|0.73|2.13|0.73|2.06|0.66|0
1667826600000|2022-11-07 13:10:00|2.12|0.72|2.12|0.72|2.14|0.74|2.12|0.72|0
1667826900000|2022-11-07 13:15:00|2.11|0.71|2.09|0.69|2.12|0.72|2.08|0.68|0
1667827200000|2022-11-07 13:20:00|2.1|0.7|2.15|0.75|2.16|0.76|2.1|0.7|0
1667827500000|2022-11-07 13:25:00|2.16|0.76|2.16|0.76|2.16|0.76|2.14|0.74|0
1667827800000|2022-11-07 13:30:00|2.15|0.75|2.16|0.76|2.17|0.77|2.15|0.75|0
1667828100000|2022-11-07 13:35:00|2.15|0.75|2.13|0.73|2.17|0.77|2.13|0.73|0
1667828400000|2022-11-07 13:40:00|2.14|0.74|2.15|0.75|2.15|0.75|2.13|0.73|0
1667828700000|2022-11-07 13:45:00|2.16|0.76|2.16|0.76|2.17|0.77|2.14|0.74|0
1667829000000|2022-11-07 13:50:00|2.15|0.75|2.17|0.77|2.17|0.77|2.14|0.74|0
1667829300000|2022-11-07 13:55:00|2.16|0.76|2.13|0.73|2.17|0.77|2.12|0.72|0
1667829600000|2022-11-07 14:00:00|2.12|0.72|2.12|0.72|2.12|0.72|2.1|0.7|0
1667829900000|2022-11-07 14:05:00|2.11|0.71|2.06|0.66|2.11|0.71|2.04|0.64|0
1667830200000|2022-11-07 14:10:00|2.05|0.65|2.03|0.63|2.06|0.66|2.03|0.63|0
1667830500000|2022-11-07 14:15:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1667830800000|2022-11-07 14:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1667831100000|2022-11-07 14:25:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1667831400000|2022-11-07 14:30:00|2.04|0.64|2.06|0.66|2.08|0.68|1.99|0.59|0
1667831700000|2022-11-07 14:35:00|2.05|0.65|2.13|0.73|2.15|0.75|2.05|0.65|0
1667832000000|2022-11-07 14:40:00|2.12|0.72|2.08|0.68|2.13|0.73|2.06|0.66|0
1667832300000|2022-11-07 14:45:00|2.07|0.67|2.13|0.73|2.14|0.74|2.07|0.67|0
1667832600000|2022-11-07 14:50:00|2.12|0.72|2.16|0.76|2.19|0.79|2.11|0.71|0
1667832900000|2022-11-07 14:55:00|2.15|0.75|2.17|0.77|2.21|0.81|2.12|0.72|0
1667833200000|2022-11-07 15:00:00|2.16|0.76|2.08|0.68|2.17|0.77|2.08|0.68|0
1667833500000|2022-11-07 15:05:00|2.07|0.67|2.08|0.68|2.11|0.71|2.06|0.66|0
1667833800000|2022-11-07 15:10:00|2.07|0.67|2.04|0.64|2.11|0.71|2.04|0.64|0
1667834100000|2022-11-07 15:15:00|2.05|0.65|1.96|0.56|2.05|0.65|1.91|0.51|0
1667834400000|2022-11-07 15:20:00|1.97|0.57|2.01|0.61|2.03|0.63|1.97|0.57|0
1667834700000|2022-11-07 15:25:00|2|0.6|2.02|0.62|2.06|0.66|2|0.6|0
1667835000000|2022-11-07 15:30:00|2.03|0.63|2.03|0.63|2.05|0.65|2.01|0.61|0
1667835300000|2022-11-07 15:35:00|2.02|0.62|2.06|0.66|2.06|0.66|2|0.6|0
1667835600000|2022-11-07 15:40:00|2.05|0.65|2.02|0.62|2.06|0.66|2|0.6|0
1667835900000|2022-11-07 15:45:00|2.01|0.61|2.02|0.62|2.04|0.64|1.98|0.58|0
1667836200000|2022-11-07 15:50:00|2.03|0.63|1.98|0.58|2.03|0.63|1.95|0.55|0
1667836500000|2022-11-07 15:55:00|1.97|0.57|1.96|0.56|1.99|0.59|1.96|0.56|0
1667836800000|2022-11-07 16:00:00|1.95|0.55|1.95|0.55|2|0.6|1.95|0.55|0
1667837100000|2022-11-07 16:05:00|1.96|0.56|1.97|0.57|2.01|0.61|1.94|0.54|0
1667837400000|2022-11-07 16:10:00|1.98|0.58|2|0.6|2.01|0.61|1.97|0.57|0
1667837700000|2022-11-07 16:15:00|2.01|0.61|1.98|0.58|2.01|0.61|1.96|0.56|0
1667838000000|2022-11-07 16:20:00|1.99|0.59|1.92|0.52|1.99|0.59|1.89|0.49|0
1667838300000|2022-11-07 16:25:00|1.91|0.51|1.9|0.5|1.93|0.53|1.88|0.48|0
1667838600000|2022-11-07 16:30:00|1.89|0.49|1.89|0.49|1.9|0.5|1.87|0.47|0
1667838900000|2022-11-07 16:35:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1667839200000|2022-11-07 16:40:00|1.92|0.52|2|0.6|2.01|0.61|1.91|0.51|0
1667839500000|2022-11-07 16:45:00|1.99|0.59|1.98|0.58|2.01|0.61|1.97|0.57|0
1667839800000|2022-11-07 16:50:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1667840100000|2022-11-07 16:55:00|1.97|0.57|2.01|0.61|2.01|0.61|1.97|0.57|0
1667840400000|2022-11-07 17:00:00|2|0.6|2.01|0.61|2.04|0.64|2|0.6|0
1667840700000|2022-11-07 17:05:00|2.02|0.62|1.97|0.57|2.03|0.63|1.96|0.56|0
1667841000000|2022-11-07 17:10:00|1.96|0.56|1.96|0.56|1.97|0.57|1.94|0.54|0
1667841300000|2022-11-07 17:15:00|1.97|0.57|1.96|0.56|1.99|0.59|1.95|0.55|0
1667841600000|2022-11-07 17:20:00|1.97|0.57|1.88|0.48|1.97|0.57|1.88|0.48|0
1667841900000|2022-11-07 17:25:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1667842200000|2022-11-07 17:30:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1667842500000|2022-11-07 17:35:00|1.87|0.47|1.89|0.49|1.9|0.5|1.87|0.47|0
1667842800000|2022-11-07 17:40:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1667843100000|2022-11-07 17:45:00|1.88|0.48|1.9|0.5|1.91|0.51|1.87|0.47|0
1667843400000|2022-11-07 17:50:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1667843700000|2022-11-07 17:55:00|1.92|0.52|1.89|0.49|1.92|0.52|1.89|0.49|0
1667844000000|2022-11-07 18:00:00|1.88|0.48|1.85|0.45|1.89|0.49|1.85|0.45|0
1667844300000|2022-11-07 18:05:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1667844600000|2022-11-07 18:10:00|1.83|0.43|1.84|0.44|1.85|0.45|1.82|0.42|0
1667844900000|2022-11-07 18:15:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1667845200000|2022-11-07 18:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1667845500000|2022-11-07 18:25:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1667845800000|2022-11-07 18:30:00|1.83|0.43|1.86|0.46|1.86|0.46|1.83|0.43|0
1667846100000|2022-11-07 18:35:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1667846400000|2022-11-07 18:40:00|1.85|0.45|1.85|0.45|1.87|0.47|1.85|0.45|0
1667846700000|2022-11-07 18:45:00|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1667847000000|2022-11-07 18:50:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1667847300000|2022-11-07 18:55:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1667847600000|2022-11-07 19:00:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1667847900000|2022-11-07 19:05:00|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1667848200000|2022-11-07 19:10:00|1.8|0.4|1.82|0.42|1.87|0.47|1.76|0.36|0
1667848500000|2022-11-07 19:15:00|1.81|0.41|1.78|0.38|1.81|0.41|1.78|0.38|0
1667848800000|2022-11-07 19:20:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1667849100000|2022-11-07 19:25:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1667849400000|2022-11-07 19:30:00|1.77|0.37|1.75|0.35|1.78|0.38|1.75|0.35|0
1667849700000|2022-11-07 19:35:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1667850000000|2022-11-07 19:40:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1667850300000|2022-11-07 19:45:00|1.8|0.4|1.8|0.4|1.82|0.42|1.8|0.4|0
1667850600000|2022-11-07 19:50:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1667850900000|2022-11-07 19:55:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1667851200000|2022-11-07 20:00:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1667851500000|2022-11-07 20:05:00|1.81|0.41|1.81|0.41|1.83|0.43|1.81|0.41|0
1667851800000|2022-11-07 20:10:00|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1667852100000|2022-11-07 20:15:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1667852400000|2022-11-07 20:20:00|1.79|0.39|1.78|0.38|1.8|0.4|1.77|0.37|0
1667852700000|2022-11-07 20:25:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1667853000000|2022-11-07 20:30:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1667853300000|2022-11-07 20:35:00|1.78|0.38|1.79|0.39|1.8|0.4|1.77|0.37|0
1667853600000|2022-11-07 20:40:00|1.78|0.38|1.78|0.38|1.8|0.4|1.78|0.38|0
1667853900000|2022-11-07 20:45:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1667854200000|2022-11-07 20:50:00|1.77|0.37|1.8|0.4|1.8|0.4|1.77|0.37|0
1667854500000|2022-11-07 20:55:00|1.81|0.41|1.79|0.39|1.83|0.43|1.79|0.39|0
1667854800000|2022-11-07 21:00:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1667855100000|2022-11-07 21:05:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1667855400000|2022-11-07 21:10:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1667855700000|2022-11-07 21:15:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1667856300000|2022-11-07 21:25:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1667856600000|2022-11-07 21:30:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1667856900000|2022-11-07 21:35:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1667857200000|2022-11-07 21:40:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1667857500000|2022-11-07 21:45:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1667857800000|2022-11-07 21:50:00|2.01|0.21|2.01|0.21|2.01|0.21|2.01|0.21|0
1667859000000|2022-11-07 22:10:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1667862000000|2022-11-07 23:00:00|2.01|0.21|2.01|0.21|2.02|0.22|2|0.2|0
1667862300000|2022-11-07 23:05:00|2|0.2|1.99|0.19|2.01|0.21|1.99|0.19|0
1667862600000|2022-11-07 23:10:00|2|0.2|1.99|0.19|2|0.2|1.98|0.18|0
1667862900000|2022-11-07 23:15:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1667863200000|2022-11-07 23:20:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1667863500000|2022-11-07 23:25:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1667863800000|2022-11-07 23:30:00|1.99|0.19|2.01|0.21|2.01|0.21|1.99|0.19|0
1667864100000|2022-11-07 23:35:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1667864400000|2022-11-07 23:40:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1667864700000|2022-11-07 23:45:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1667865000000|2022-11-07 23:50:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1667865300000|2022-11-07 23:55:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1667865600000|2022-11-08 00:00:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1667865900000|2022-11-08 00:05:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1667866200000|2022-11-08 00:10:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1667866500000|2022-11-08 00:15:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1667866800000|2022-11-08 00:20:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1667867100000|2022-11-08 00:25:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1667867400000|2022-11-08 00:30:00|1.93|0.13|1.91|0.11|1.93|0.13|1.91|0.11|0
1667867700000|2022-11-08 00:35:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1667868000000|2022-11-08 00:40:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1667868300000|2022-11-08 00:45:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1667868600000|2022-11-08 00:50:00|1.93|0.13|1.92|0.12|1.93|0.13|1.92|0.12|0
1667868900000|2022-11-08 00:55:00|1.93|0.13|1.92|0.12|1.93|0.13|1.92|0.12|0
1667869200000|2022-11-08 01:00:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1667870100000|2022-11-08 01:15:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1667870400000|2022-11-08 01:20:00|1.94|0.14|1.95|0.15|1.95|0.15|1.93|0.13|0
1667870700000|2022-11-08 01:25:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1667871000000|2022-11-08 01:30:00|1.94|0.14|1.95|0.15|1.96|0.16|1.94|0.14|0
1667871300000|2022-11-08 01:35:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1667871600000|2022-11-08 01:40:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1667871900000|2022-11-08 01:45:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1667872200000|2022-11-08 01:50:00|1.94|0.14|1.95|0.15|1.96|0.16|1.94|0.14|0
1667872500000|2022-11-08 01:55:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1667872800000|2022-11-08 02:00:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1667873100000|2022-11-08 02:05:00|1.96|0.16|1.96|0.16|1.97|0.17|1.95|0.15|0
1667873400000|2022-11-08 02:10:00|1.97|0.17|1.97|0.17|1.98|0.18|1.96|0.16|0
1667873700000|2022-11-08 02:15:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1667874000000|2022-11-08 02:20:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1667874600000|2022-11-08 02:30:00|1.95|0.15|1.97|0.17|1.97|0.17|1.95|0.15|0
1667874900000|2022-11-08 02:35:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1667875200000|2022-11-08 02:40:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1667875500000|2022-11-08 02:45:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1667875800000|2022-11-08 02:50:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1667876100000|2022-11-08 02:55:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1667876400000|2022-11-08 03:00:00|1.97|0.17|1.97|0.17|1.97|0.17|1.97|0.17|0
1667876700000|2022-11-08 03:05:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1667877000000|2022-11-08 03:10:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1667877600000|2022-11-08 03:20:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1667877900000|2022-11-08 03:25:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1667878200000|2022-11-08 03:30:00|1.95|0.15|1.95|0.15|1.96|0.16|1.95|0.15|0
1667878500000|2022-11-08 03:35:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1667879700000|2022-11-08 03:55:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1667880000000|2022-11-08 04:00:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1667880300000|2022-11-08 04:05:00|1.96|0.16|1.96|0.16|1.96|0.16|1.96|0.16|0
1667880900000|2022-11-08 04:15:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1667881200000|2022-11-08 04:20:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1667882400000|2022-11-08 04:40:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1667882700000|2022-11-08 04:45:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1667883000000|2022-11-08 04:50:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1667883300000|2022-11-08 04:55:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1667883600000|2022-11-08 05:00:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1667883900000|2022-11-08 05:05:00|1.99|0.19|1.99|0.19|1.99|0.19|1.99|0.19|0
1667884200000|2022-11-08 05:10:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1667884500000|2022-11-08 05:15:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1667884800000|2022-11-08 05:20:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1667885400000|2022-11-08 05:30:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1667885700000|2022-11-08 05:35:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1667886000000|2022-11-08 05:40:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1667886300000|2022-11-08 05:45:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1667886600000|2022-11-08 05:50:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1667886900000|2022-11-08 05:55:00|1.97|0.17|1.99|0.19|1.99|0.19|1.97|0.17|0
1667887200000|2022-11-08 06:00:00|1.98|0.18|1.97|0.17|1.99|0.19|1.97|0.17|0
1667887500000|2022-11-08 06:05:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1667887800000|2022-11-08 06:10:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1667888400000|2022-11-08 06:20:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1667888700000|2022-11-08 06:25:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1667889000000|2022-11-08 06:30:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1667889300000|2022-11-08 06:35:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1667889600000|2022-11-08 06:40:00|1.96|0.16|1.95|0.15|1.96|0.16|1.95|0.15|0
1667889900000|2022-11-08 06:45:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1667890200000|2022-11-08 06:50:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1667890500000|2022-11-08 06:55:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1667890800000|2022-11-08 07:00:00|1.97|0.17|1.97|0.17|1.97|0.17|1.97|0.17|0
1667891100000|2022-11-08 07:05:00|1.96|0.16|1.98|0.18|1.98|0.18|1.96|0.16|0
1667891400000|2022-11-08 07:10:00|1.99|0.19|1.99|0.19|2|0.2|1.98|0.18|0
1667891700000|2022-11-08 07:15:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1667892000000|2022-11-08 07:20:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1667892300000|2022-11-08 07:25:00|1.97|0.17|2.02|0.22|2.02|0.22|1.97|0.17|0
1667892600000|2022-11-08 07:30:00|2.03|0.23|2.03|0.23|2.03|0.23|2.02|0.22|0
1667892900000|2022-11-08 07:35:00|2.02|0.22|2.03|0.23|2.04|0.24|2.02|0.22|0
1667893200000|2022-11-08 07:40:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1667893500000|2022-11-08 07:45:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1667893800000|2022-11-08 07:50:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1667894100000|2022-11-08 07:55:00|2.04|0.24|2.03|0.23|2.04|0.24|2.02|0.22|0
1667894400000|2022-11-08 08:00:00|2.04|0.24|2.06|0.26|2.07|0.27|2.04|0.24|0
1667894700000|2022-11-08 08:05:00|1.86|0.46|1.85|0.45|1.87|0.47|1.84|0.44|0
1667895000000|2022-11-08 08:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1667895300000|2022-11-08 08:15:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1667895600000|2022-11-08 08:20:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1667895900000|2022-11-08 08:25:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1667896200000|2022-11-08 08:30:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1667896500000|2022-11-08 08:35:00|1.83|0.43|1.82|0.42|1.85|0.45|1.82|0.42|0
1667896800000|2022-11-08 08:40:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1667897100000|2022-11-08 08:45:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1667897400000|2022-11-08 08:50:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1667897700000|2022-11-08 08:55:00|1.83|0.43|1.82|0.42|1.84|0.44|1.81|0.41|0
1667898000000|2022-11-08 09:00:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1667898300000|2022-11-08 09:05:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1667898600000|2022-11-08 09:10:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1667898900000|2022-11-08 09:15:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1667899200000|2022-11-08 09:20:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1667899500000|2022-11-08 09:25:00|1.79|0.39|1.77|0.37|1.8|0.4|1.77|0.37|0
1667899800000|2022-11-08 09:30:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1667900100000|2022-11-08 09:35:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1667900400000|2022-11-08 09:40:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1667900700000|2022-11-08 09:45:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1667901000000|2022-11-08 09:50:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1667901300000|2022-11-08 09:55:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1667901600000|2022-11-08 10:00:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1667901900000|2022-11-08 10:05:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1667902200000|2022-11-08 10:10:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1667902500000|2022-11-08 10:15:00|1.72|0.32|1.73|0.33|1.73|0.33|1.71|0.31|0
1667902800000|2022-11-08 10:20:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1667903100000|2022-11-08 10:25:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1667903400000|2022-11-08 10:30:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1667903700000|2022-11-08 10:35:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1667904000000|2022-11-08 10:40:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1667904300000|2022-11-08 10:45:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1667904600000|2022-11-08 10:50:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1667904900000|2022-11-08 10:55:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1667905200000|2022-11-08 11:00:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1667905500000|2022-11-08 11:05:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1667905800000|2022-11-08 11:10:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1667906100000|2022-11-08 11:15:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1667906400000|2022-11-08 11:20:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1667906700000|2022-11-08 11:25:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1667907000000|2022-11-08 11:30:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1667907300000|2022-11-08 11:35:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1667907600000|2022-11-08 11:40:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1667907900000|2022-11-08 11:45:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1667908200000|2022-11-08 11:50:00|1.69|0.29|1.7|0.3|1.7|0.3|1.67|0.27|0
1667908500000|2022-11-08 11:55:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1667908800000|2022-11-08 12:00:00|1.69|0.29|1.71|0.31|1.71|0.31|1.69|0.29|0
1667909100000|2022-11-08 12:05:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1667909400000|2022-11-08 12:10:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1667909700000|2022-11-08 12:15:00|1.72|0.32|1.74|0.34|1.75|0.35|1.72|0.32|0
1667910000000|2022-11-08 12:20:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1667910300000|2022-11-08 12:25:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1667910600000|2022-11-08 12:30:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1667910900000|2022-11-08 12:35:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1667911200000|2022-11-08 12:40:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1667911500000|2022-11-08 12:45:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1667911800000|2022-11-08 12:50:00|1.73|0.33|1.74|0.34|1.75|0.35|1.73|0.33|0
1667912100000|2022-11-08 12:55:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1667912400000|2022-11-08 13:00:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1667912700000|2022-11-08 13:05:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1667913000000|2022-11-08 13:10:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1667913300000|2022-11-08 13:15:00|1.73|0.33|1.75|0.35|1.78|0.38|1.73|0.33|0
1667913600000|2022-11-08 13:20:00|1.74|0.34|1.73|0.33|1.75|0.35|1.72|0.32|0
1667913900000|2022-11-08 13:25:00|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1667914200000|2022-11-08 13:30:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1667914500000|2022-11-08 13:35:00|1.72|0.32|1.71|0.31|1.73|0.33|1.7|0.3|0
1667914800000|2022-11-08 13:40:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1667915100000|2022-11-08 13:45:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1667915400000|2022-11-08 13:50:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1667915700000|2022-11-08 13:55:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1667916000000|2022-11-08 14:00:00|1.72|0.32|1.68|0.28|1.72|0.32|1.67|0.27|0
1667916300000|2022-11-08 14:05:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1667916600000|2022-11-08 14:10:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1667916900000|2022-11-08 14:15:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1667917200000|2022-11-08 14:20:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1667917500000|2022-11-08 14:25:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1667917800000|2022-11-08 14:30:00|1.72|0.32|1.77|0.37|1.79|0.39|1.72|0.32|0
1667918100000|2022-11-08 14:35:00|1.78|0.38|1.79|0.39|1.8|0.4|1.77|0.37|0
1667918400000|2022-11-08 14:40:00|1.78|0.38|1.77|0.37|1.81|0.41|1.77|0.37|0
1667918700000|2022-11-08 14:45:00|1.78|0.38|1.77|0.37|1.8|0.4|1.76|0.36|0
1667919000000|2022-11-08 14:50:00|1.78|0.38|1.72|0.32|1.78|0.38|1.71|0.31|0
1667919300000|2022-11-08 14:55:00|1.73|0.33|1.74|0.34|1.74|0.34|1.71|0.31|0
1667919600000|2022-11-08 15:00:00|1.75|0.35|1.75|0.35|1.76|0.36|1.72|0.32|0
1667919900000|2022-11-08 15:05:00|1.74|0.34|1.69|0.29|1.74|0.34|1.69|0.29|0
1667920200000|2022-11-08 15:10:00|1.7|0.3|1.69|0.29|1.71|0.31|1.67|0.27|0
1667920500000|2022-11-08 15:15:00|1.68|0.28|1.64|0.24|1.69|0.29|1.64|0.24|0
1667920800000|2022-11-08 15:20:00|1.65|0.25|1.64|0.24|1.65|0.25|1.62|0.22|0
1667921100000|2022-11-08 15:25:00|1.65|0.25|1.67|0.27|1.68|0.28|1.63|0.23|0
1667921400000|2022-11-08 15:30:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1667921700000|2022-11-08 15:35:00|1.65|0.25|1.63|0.23|1.65|0.25|1.62|0.22|0
1667922000000|2022-11-08 15:40:00|1.62|0.22|1.61|0.21|1.63|0.23|1.6|0.2|0
1667922300000|2022-11-08 15:45:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1667922600000|2022-11-08 15:50:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1667922900000|2022-11-08 15:55:00|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1667923200000|2022-11-08 16:00:00|1.61|0.21|1.68|0.28|1.69|0.29|1.61|0.21|0
1667923500000|2022-11-08 16:05:00|1.69|0.29|1.66|0.26|1.7|0.3|1.66|0.26|0
1667923800000|2022-11-08 16:10:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1667924100000|2022-11-08 16:15:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1667924400000|2022-11-08 16:20:00|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1667924700000|2022-11-08 16:25:00|1.62|0.22|1.63|0.23|1.65|0.25|1.6|0.2|0
1667925000000|2022-11-08 16:30:00|1.64|0.24|1.61|0.21|1.64|0.24|1.6|0.2|0
1667925300000|2022-11-08 16:35:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1667925600000|2022-11-08 16:40:00|1.58|0.18|1.63|0.23|1.63|0.23|1.58|0.18|0
1667925900000|2022-11-08 16:45:00|1.64|0.24|1.65|0.25|1.65|0.25|1.63|0.23|0
1667926200000|2022-11-08 16:50:00|1.66|0.26|1.63|0.23|1.66|0.26|1.63|0.23|0
1667926500000|2022-11-08 16:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1667926800000|2022-11-08 17:00:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1667927100000|2022-11-08 17:05:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1667927400000|2022-11-08 17:10:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1667927700000|2022-11-08 17:15:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1667928000000|2022-11-08 17:20:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1667928300000|2022-11-08 17:25:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1667928600000|2022-11-08 17:30:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1667928900000|2022-11-08 17:35:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1667929200000|2022-11-08 17:40:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1667929500000|2022-11-08 17:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1667929800000|2022-11-08 17:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1667930100000|2022-11-08 17:55:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1667930400000|2022-11-08 18:00:00|1.63|0.23|1.62|0.22|1.64|0.24|1.61|0.21|0
1667930700000|2022-11-08 18:05:00|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1667931000000|2022-11-08 18:10:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1667931300000|2022-11-08 18:15:00|1.61|0.21|1.65|0.25|1.65|0.25|1.61|0.21|0
1667931600000|2022-11-08 18:20:00|1.66|0.26|1.72|0.32|1.74|0.34|1.66|0.26|0
1667931900000|2022-11-08 18:25:00|1.73|0.33|1.78|0.38|1.8|0.4|1.69|0.29|0
1667932200000|2022-11-08 18:30:00|1.79|0.39|1.79|0.39|1.84|0.44|1.78|0.38|0
1667932500000|2022-11-08 18:35:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1667932800000|2022-11-08 18:40:00|1.77|0.37|1.75|0.35|1.77|0.37|1.74|0.34|0
1667933100000|2022-11-08 18:45:00|1.76|0.36|1.78|0.38|1.78|0.38|1.74|0.34|0
1667933400000|2022-11-08 18:50:00|1.77|0.37|1.79|0.39|1.81|0.41|1.75|0.35|0
1667933700000|2022-11-08 18:55:00|1.78|0.38|1.88|0.48|1.92|0.52|1.78|0.38|0
1667934000000|2022-11-08 19:00:00|1.89|0.49|1.88|0.48|1.89|0.49|1.85|0.45|0
1667934300000|2022-11-08 19:05:00|1.87|0.47|1.92|0.52|1.92|0.52|1.87|0.47|0
1667934600000|2022-11-08 19:10:00|1.93|0.53|1.89|0.49|1.94|0.54|1.89|0.49|0
1667934900000|2022-11-08 19:15:00|1.88|0.48|1.91|0.51|1.91|0.51|1.87|0.47|0
1667935200000|2022-11-08 19:20:00|1.9|0.5|2.01|0.61|2.02|0.62|1.9|0.5|0
1667935500000|2022-11-08 19:25:00|2.02|0.62|2.31|0.91|2.32|0.92|1.91|0.51|0
1667935800000|2022-11-08 19:30:00|2.32|0.92|2.27|0.87|2.35|0.95|2.27|0.87|0
1667936100000|2022-11-08 19:35:00|2.26|0.86|2.17|0.77|2.28|0.88|2.17|0.77|0
1667936400000|2022-11-08 19:40:00|2.18|0.78|2.09|0.69|2.19|0.79|2.08|0.68|0
1667936700000|2022-11-08 19:45:00|2.1|0.7|2.07|0.67|2.11|0.71|2.05|0.65|0
1667937000000|2022-11-08 19:50:00|2.06|0.66|2.05|0.65|2.09|0.69|2.03|0.63|0
1667937300000|2022-11-08 19:55:00|2.06|0.66|2.08|0.68|2.08|0.68|2.05|0.65|0
1667937600000|2022-11-08 20:00:00|2.09|0.69|2.07|0.67|2.2|0.8|1.99|0.59|0
1667937900000|2022-11-08 20:05:00|2.06|0.66|2.07|0.67|2.09|0.69|2.05|0.65|0
1667938200000|2022-11-08 20:10:00|2.06|0.66|2.05|0.65|2.09|0.69|2.04|0.64|0
1667938500000|2022-11-08 20:15:00|2.04|0.64|2.03|0.63|2.07|0.67|2.02|0.62|0
1667938800000|2022-11-08 20:20:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1667939100000|2022-11-08 20:25:00|2.02|0.62|1.97|0.57|2.04|0.64|1.97|0.57|0
1667939400000|2022-11-08 20:30:00|1.96|0.56|1.98|0.58|2.02|0.62|1.93|0.53|0
1667939700000|2022-11-08 20:35:00|1.97|0.57|1.99|0.59|2|0.6|1.95|0.55|0
1667940000000|2022-11-08 20:40:00|1.98|0.58|2.02|0.62|2.03|0.63|1.98|0.58|0
1667940300000|2022-11-08 20:45:00|2.01|0.61|2.01|0.61|2.02|0.62|1.98|0.58|0
1667940600000|2022-11-08 20:50:00|2.02|0.62|2.05|0.65|2.05|0.65|2.01|0.61|0
1667940900000|2022-11-08 20:55:00|2.06|0.66|2.1|0.7|2.11|0.71|2.06|0.66|0
1667941200000|2022-11-08 21:00:00|2.11|0.71|2.15|0.75|2.15|0.75|2.11|0.71|0
1667941500000|2022-11-08 21:05:00|2.14|0.74|2.11|0.71|2.15|0.75|2.02|0.62|0
1667941800000|2022-11-08 21:10:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1667942100000|2022-11-08 21:15:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1667942400000|2022-11-08 21:20:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1667942700000|2022-11-08 21:25:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1667943000000|2022-11-08 21:30:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1667943300000|2022-11-08 21:35:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1667943600000|2022-11-08 21:40:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1667943900000|2022-11-08 21:45:00|2.26|0.46|2.24|0.44|2.26|0.46|2.24|0.44|0
1667944200000|2022-11-08 21:50:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1667944500000|2022-11-08 21:55:00|2.24|0.44|2.25|0.45|2.26|0.46|2.24|0.44|0
1667944800000|2022-11-08 22:00:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1667945100000|2022-11-08 22:05:00|2.26|0.46|2.26|0.46|2.26|0.46|2.26|0.46|0
1667945400000|2022-11-08 22:10:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1667945700000|2022-11-08 22:15:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1667946300000|2022-11-08 22:25:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1667947200000|2022-11-08 22:40:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1667947500000|2022-11-08 22:45:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1667948100000|2022-11-08 22:55:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1667948400000|2022-11-08 23:00:00|2.25|0.45|2.24|0.44|2.26|0.46|2.23|0.43|0
1667948700000|2022-11-08 23:05:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1667949000000|2022-11-08 23:10:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1667949300000|2022-11-08 23:15:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1667949600000|2022-11-08 23:20:00|2.21|0.41|2.21|0.41|2.22|0.42|2.2|0.4|0
1667949900000|2022-11-08 23:25:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1667950200000|2022-11-08 23:30:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1667950500000|2022-11-08 23:35:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1667950800000|2022-11-08 23:40:00|2.18|0.38|2.18|0.38|2.19|0.39|2.17|0.37|0
1667951100000|2022-11-08 23:45:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1667951400000|2022-11-08 23:50:00|2.17|0.37|2.17|0.37|2.18|0.38|2.16|0.36|0
1667951700000|2022-11-08 23:55:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1667952000000|2022-11-09 00:00:00|2.18|0.38|2.22|0.42|2.22|0.42|2.18|0.38|0
1667952300000|2022-11-09 00:05:00|2.21|0.41|2.23|0.43|2.24|0.44|2.2|0.4|0
1667952600000|2022-11-09 00:10:00|2.22|0.42|2.22|0.42|2.24|0.44|2.22|0.42|0
1667952900000|2022-11-09 00:15:00|2.21|0.41|2.23|0.43|2.23|0.43|2.21|0.41|0
1667953200000|2022-11-09 00:20:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1667953500000|2022-11-09 00:25:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1667953800000|2022-11-09 00:30:00|2.23|0.43|2.21|0.41|2.23|0.43|2.2|0.4|0
1667954100000|2022-11-09 00:35:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1667954400000|2022-11-09 00:40:00|2.21|0.41|2.21|0.41|2.21|0.41|2.21|0.41|0
1667954700000|2022-11-09 00:45:00|2.22|0.42|2.24|0.44|2.24|0.44|2.21|0.41|0
1667955000000|2022-11-09 00:50:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1667955300000|2022-11-09 00:55:00|2.25|0.45|2.23|0.43|2.25|0.45|2.23|0.43|0
1667955600000|2022-11-09 01:00:00|2.22|0.42|2.22|0.42|2.24|0.44|2.22|0.42|0
1667955900000|2022-11-09 01:05:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1667956200000|2022-11-09 01:10:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1667956500000|2022-11-09 01:15:00|2.23|0.43|2.23|0.43|2.24|0.44|2.21|0.41|0
1667956800000|2022-11-09 01:20:00|2.22|0.42|2.21|0.41|2.23|0.43|2.2|0.4|0
1667957100000|2022-11-09 01:25:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1667957400000|2022-11-09 01:30:00|2.19|0.39|2.14|0.34|2.19|0.39|2.14|0.34|0
1667957700000|2022-11-09 01:35:00|2.13|0.33|2.17|0.37|2.17|0.37|2.12|0.32|0
1667958000000|2022-11-09 01:40:00|2.16|0.36|2.16|0.36|2.17|0.37|2.15|0.35|0
1667958300000|2022-11-09 01:45:00|2.17|0.37|2.15|0.35|2.17|0.37|2.15|0.35|0
1667958600000|2022-11-09 01:50:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1667958900000|2022-11-09 01:55:00|2.17|0.37|2.18|0.38|2.19|0.39|2.16|0.36|0
1667959200000|2022-11-09 02:00:00|2.17|0.37|2.2|0.4|2.22|0.42|2.17|0.37|0
1667959500000|2022-11-09 02:05:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1667959800000|2022-11-09 02:10:00|2.18|0.38|2.19|0.39|2.2|0.4|2.18|0.38|0
1667960100000|2022-11-09 02:15:00|2.18|0.38|2.16|0.36|2.18|0.38|2.16|0.36|0
1667960400000|2022-11-09 02:20:00|2.17|0.37|2.16|0.36|2.17|0.37|2.15|0.35|0
1667960700000|2022-11-09 02:25:00|2.15|0.35|2.15|0.35|2.16|0.36|2.15|0.35|0
1667961000000|2022-11-09 02:30:00|2.16|0.36|2.16|0.36|2.17|0.37|2.15|0.35|0
1667961300000|2022-11-09 02:35:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1667961600000|2022-11-09 02:40:00|2.15|0.35|2.18|0.38|2.18|0.38|2.15|0.35|0
1667961900000|2022-11-09 02:45:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1667962200000|2022-11-09 02:50:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1667962500000|2022-11-09 02:55:00|2.19|0.39|2.18|0.38|2.2|0.4|2.18|0.38|0
1667962800000|2022-11-09 03:00:00|2.17|0.37|2.18|0.38|2.19|0.39|2.17|0.37|0
1667963100000|2022-11-09 03:05:00|2.17|0.37|2.18|0.38|2.19|0.39|2.16|0.36|0
1667963400000|2022-11-09 03:10:00|2.17|0.37|2.22|0.42|2.22|0.42|2.17|0.37|0
1667963700000|2022-11-09 03:15:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1667964000000|2022-11-09 03:20:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1667964300000|2022-11-09 03:25:00|2.21|0.41|2.22|0.42|2.23|0.43|2.21|0.41|0
1667964600000|2022-11-09 03:30:00|2.23|0.43|2.23|0.43|2.25|0.45|2.22|0.42|0
1667964900000|2022-11-09 03:35:00|2.22|0.42|2.25|0.45|2.26|0.46|2.22|0.42|0
1667965200000|2022-11-09 03:40:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1667965500000|2022-11-09 03:45:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1667965800000|2022-11-09 03:50:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1667966100000|2022-11-09 03:55:00|2.2|0.4|2.23|0.43|2.23|0.43|2.2|0.4|0
1667966400000|2022-11-09 04:00:00|2.24|0.44|2.27|0.47|2.27|0.47|2.23|0.43|0
1667966700000|2022-11-09 04:05:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1667967000000|2022-11-09 04:10:00|2.25|0.45|2.25|0.45|2.26|0.46|2.24|0.44|0
1667967300000|2022-11-09 04:15:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1667967600000|2022-11-09 04:20:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1667967900000|2022-11-09 04:25:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1667968200000|2022-11-09 04:30:00|2.21|0.41|2.19|0.39|2.22|0.42|2.18|0.38|0
1667968500000|2022-11-09 04:35:00|2.18|0.38|2.17|0.37|2.18|0.38|2.16|0.36|0
1667968800000|2022-11-09 04:40:00|2.18|0.38|2.16|0.36|2.18|0.38|2.15|0.35|0
1667969100000|2022-11-09 04:45:00|2.15|0.35|2.17|0.37|2.18|0.38|2.15|0.35|0
1667969400000|2022-11-09 04:50:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1667969700000|2022-11-09 04:55:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1667970000000|2022-11-09 05:00:00|2.17|0.37|2.2|0.4|2.21|0.41|2.16|0.36|0
1667970300000|2022-11-09 05:05:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1667970600000|2022-11-09 05:10:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1667970900000|2022-11-09 05:15:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1667971200000|2022-11-09 05:20:00|2.2|0.4|2.21|0.41|2.21|0.41|2.2|0.4|0
1667971500000|2022-11-09 05:25:00|2.2|0.4|2.21|0.41|2.21|0.41|2.2|0.4|0
1667971800000|2022-11-09 05:30:00|2.22|0.42|2.23|0.43|2.23|0.43|2.21|0.41|0
1667972100000|2022-11-09 05:35:00|2.22|0.42|2.25|0.45|2.25|0.45|2.22|0.42|0
1667972400000|2022-11-09 05:40:00|2.26|0.46|2.26|0.46|2.27|0.47|2.25|0.45|0
1667972700000|2022-11-09 05:45:00|2.27|0.47|2.25|0.45|2.27|0.47|2.25|0.45|0
1667973000000|2022-11-09 05:50:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1667973300000|2022-11-09 05:55:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1667973600000|2022-11-09 06:00:00|2.25|0.45|2.28|0.48|2.28|0.48|2.25|0.45|0
1667973900000|2022-11-09 06:05:00|2.27|0.47|2.28|0.48|2.29|0.49|2.26|0.46|0
1667974200000|2022-11-09 06:10:00|2.29|0.49|2.28|0.48|2.29|0.49|2.27|0.47|0
1667974500000|2022-11-09 06:15:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1667974800000|2022-11-09 06:20:00|2.28|0.48|2.25|0.45|2.28|0.48|2.25|0.45|0
1667975100000|2022-11-09 06:25:00|2.26|0.46|2.26|0.46|2.26|0.46|2.24|0.44|0
1667975400000|2022-11-09 06:30:00|2.27|0.47|2.26|0.46|2.27|0.47|2.25|0.45|0
1667975700000|2022-11-09 06:35:00|2.27|0.47|2.27|0.47|2.27|0.47|2.25|0.45|0
1667976000000|2022-11-09 06:40:00|2.26|0.46|2.26|0.46|2.28|0.48|2.26|0.46|0
1667976300000|2022-11-09 06:45:00|2.27|0.47|2.28|0.48|2.28|0.48|2.26|0.46|0
1667976600000|2022-11-09 06:50:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1667976900000|2022-11-09 06:55:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1667977200000|2022-11-09 07:00:00|2.28|0.48|2.25|0.45|2.28|0.48|2.25|0.45|0
1667977500000|2022-11-09 07:05:00|2.26|0.46|2.25|0.45|2.26|0.46|2.24|0.44|0
1667977800000|2022-11-09 07:10:00|2.24|0.44|2.22|0.42|2.24|0.44|2.21|0.41|0
1667978100000|2022-11-09 07:15:00|2.23|0.43|2.22|0.42|2.23|0.43|2.21|0.41|0
1667978400000|2022-11-09 07:20:00|2.21|0.41|2.23|0.43|2.24|0.44|2.21|0.41|0
1667978700000|2022-11-09 07:25:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1667979000000|2022-11-09 07:30:00|2.27|0.47|2.28|0.48|2.28|0.48|2.26|0.46|0
1667979300000|2022-11-09 07:35:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1667979600000|2022-11-09 07:40:00|2.3|0.5|2.3|0.5|2.31|0.51|2.29|0.49|0
1667979900000|2022-11-09 07:45:00|2.31|0.51|2.31|0.51|2.32|0.52|2.29|0.49|0
1667980200000|2022-11-09 07:50:00|2.3|0.5|2.27|0.47|2.31|0.51|2.27|0.47|0
1667980500000|2022-11-09 07:55:00|2.26|0.46|2.28|0.48|2.28|0.48|2.25|0.45|0
1667980800000|2022-11-09 08:00:00|2.27|0.47|2.23|0.43|2.27|0.47|2.21|0.41|0
1667981100000|2022-11-09 08:05:00|2.03|0.63|2.01|0.61|2.04|0.64|1.99|0.59|0
1667981400000|2022-11-09 08:10:00|2.02|0.62|2.04|0.64|2.04|0.64|2.01|0.61|0
1667981700000|2022-11-09 08:15:00|2.03|0.63|2.03|0.63|2.05|0.65|2.02|0.62|0
1667982000000|2022-11-09 08:20:00|2.02|0.62|2.05|0.65|2.05|0.65|2.02|0.62|0
1667982300000|2022-11-09 08:25:00|2.06|0.66|2.04|0.64|2.06|0.66|2.02|0.62|0
1667982600000|2022-11-09 08:30:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1667982900000|2022-11-09 08:35:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1667983200000|2022-11-09 08:40:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1667983500000|2022-11-09 08:45:00|2.02|0.62|2.06|0.66|2.06|0.66|2|0.6|0
1667983800000|2022-11-09 08:50:00|2.05|0.65|2.04|0.64|2.08|0.68|2.03|0.63|0
1667984100000|2022-11-09 08:55:00|2.03|0.63|2.03|0.63|2.05|0.65|2.03|0.63|0
1667984400000|2022-11-09 09:00:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1667984700000|2022-11-09 09:05:00|2.05|0.65|2.07|0.67|2.07|0.67|2.04|0.64|0
1667985000000|2022-11-09 09:10:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1667985300000|2022-11-09 09:15:00|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1667985600000|2022-11-09 09:20:00|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1667985900000|2022-11-09 09:25:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1667986200000|2022-11-09 09:30:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1667986500000|2022-11-09 09:35:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1667986800000|2022-11-09 09:40:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1667987100000|2022-11-09 09:45:00|2.11|0.71|2.15|0.75|2.15|0.75|2.11|0.71|0
1667987400000|2022-11-09 09:50:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1667987700000|2022-11-09 09:55:00|2.13|0.73|2.16|0.76|2.18|0.78|2.13|0.73|0
1667988000000|2022-11-09 10:00:00|2.15|0.75|2.16|0.76|2.17|0.77|2.15|0.75|0
1667988300000|2022-11-09 10:05:00|2.17|0.77|2.18|0.78|2.18|0.78|2.16|0.76|0
1667988600000|2022-11-09 10:10:00|2.17|0.77|2.2|0.8|2.2|0.8|2.17|0.77|0
1667988900000|2022-11-09 10:15:00|2.19|0.79|2.14|0.74|2.2|0.8|2.08|0.68|0
1667989200000|2022-11-09 10:20:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1667989500000|2022-11-09 10:25:00|2.13|0.73|2.13|0.73|2.14|0.74|2.12|0.72|0
1667989800000|2022-11-09 10:30:00|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1667990100000|2022-11-09 10:35:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1667990400000|2022-11-09 10:40:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1667990700000|2022-11-09 10:45:00|2.07|0.67|2.06|0.66|2.07|0.67|2.04|0.64|0
1667991000000|2022-11-09 10:50:00|2.07|0.67|2.04|0.64|2.08|0.68|2.04|0.64|0
1667991300000|2022-11-09 10:55:00|2.05|0.65|2.04|0.64|2.05|0.65|2.03|0.63|0
1667991600000|2022-11-09 11:00:00|2.05|0.65|2.05|0.65|2.05|0.65|2.03|0.63|0
1667991900000|2022-11-09 11:05:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1667992200000|2022-11-09 11:10:00|2.02|0.62|2|0.6|2.03|0.63|2|0.6|0
1667992500000|2022-11-09 11:15:00|1.99|0.59|2|0.6|2.01|0.61|1.99|0.59|0
1667992800000|2022-11-09 11:20:00|1.99|0.59|2.01|0.61|2.01|0.61|1.98|0.58|0
1667993100000|2022-11-09 11:25:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1667993400000|2022-11-09 11:30:00|1.99|0.59|2.01|0.61|2.02|0.62|1.99|0.59|0
1667993700000|2022-11-09 11:35:00|2.02|0.62|1.99|0.59|2.03|0.63|1.98|0.58|0
1667994000000|2022-11-09 11:40:00|2|0.6|2.01|0.61|2.01|0.61|1.99|0.59|0
1667994300000|2022-11-09 11:45:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1667994600000|2022-11-09 11:50:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1667994900000|2022-11-09 11:55:00|2.02|0.62|2.02|0.62|2.03|0.63|2.01|0.61|0
1667995200000|2022-11-09 12:00:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1667995500000|2022-11-09 12:05:00|2.03|0.63|2.04|0.64|2.04|0.64|2.02|0.62|0
1667995800000|2022-11-09 12:10:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1667996100000|2022-11-09 12:15:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1667996400000|2022-11-09 12:20:00|2.05|0.65|2.08|0.68|2.09|0.69|2.05|0.65|0
1667996700000|2022-11-09 12:25:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1667997000000|2022-11-09 12:30:00|2.06|0.66|2.07|0.67|2.07|0.67|2.04|0.64|0
1667997300000|2022-11-09 12:35:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1667997600000|2022-11-09 12:40:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1667997900000|2022-11-09 12:45:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1667998200000|2022-11-09 12:50:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1667998500000|2022-11-09 12:55:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1667998800000|2022-11-09 13:00:00|2|0.6|1.98|0.58|2.01|0.61|1.97|0.57|0
1667999100000|2022-11-09 13:05:00|1.99|0.59|2.02|0.62|2.03|0.63|1.99|0.59|0
1667999400000|2022-11-09 13:10:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1667999700000|2022-11-09 13:15:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1668000000000|2022-11-09 13:20:00|2.06|0.66|2.1|0.7|2.11|0.71|2.06|0.66|0
1668000300000|2022-11-09 13:25:00|2.11|0.71|2.11|0.71|2.14|0.74|2.1|0.7|0
1668000600000|2022-11-09 13:30:00|2.12|0.72|2.08|0.68|2.12|0.72|2.08|0.68|0
1668000900000|2022-11-09 13:35:00|2.09|0.69|2.11|0.71|2.12|0.72|2.08|0.68|0
1668001200000|2022-11-09 13:40:00|2.1|0.7|2.07|0.67|2.11|0.71|2.06|0.66|0
1668001500000|2022-11-09 13:45:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1668001800000|2022-11-09 13:50:00|2.06|0.66|2.12|0.72|2.13|0.73|2.05|0.65|0
1668002100000|2022-11-09 13:55:00|2.11|0.71|2.12|0.72|2.14|0.74|2.1|0.7|0
1668002400000|2022-11-09 14:00:00|2.13|0.73|2.1|0.7|2.13|0.73|2.09|0.69|0
1668002700000|2022-11-09 14:05:00|2.09|0.69|2.11|0.71|2.13|0.73|2.09|0.69|0
1668003000000|2022-11-09 14:10:00|2.12|0.72|2.08|0.68|2.12|0.72|2.07|0.67|0
1668003300000|2022-11-09 14:15:00|2.09|0.69|2.1|0.7|2.11|0.71|2.08|0.68|0
1668003600000|2022-11-09 14:20:00|2.11|0.71|2.12|0.72|2.13|0.73|2.11|0.71|0
1668003900000|2022-11-09 14:25:00|2.13|0.73|2.13|0.73|2.16|0.76|2.13|0.73|0
1668004200000|2022-11-09 14:30:00|2.12|0.72|2.2|0.8|2.21|0.81|2.12|0.72|0
1668004500000|2022-11-09 14:35:00|2.19|0.79|2.15|0.75|2.19|0.79|2.1|0.7|0
1668004800000|2022-11-09 14:40:00|2.16|0.76|2.11|0.71|2.16|0.76|2.09|0.69|0
1668005100000|2022-11-09 14:45:00|2.12|0.72|2.09|0.69|2.12|0.72|2.05|0.65|0
1668005400000|2022-11-09 14:50:00|2.1|0.7|2.08|0.68|2.14|0.74|2.08|0.68|0
1668005700000|2022-11-09 14:55:00|2.09|0.69|2.13|0.73|2.16|0.76|2.08|0.68|0
1668006000000|2022-11-09 15:00:00|2.14|0.74|2.05|0.65|2.14|0.74|2.04|0.64|0
1668006300000|2022-11-09 15:05:00|2.04|0.64|1.96|0.56|2.04|0.64|1.96|0.56|0
1668006600000|2022-11-09 15:10:00|1.97|0.57|1.98|0.58|2.01|0.61|1.96|0.56|0
1668006900000|2022-11-09 15:15:00|1.97|0.57|1.98|0.58|2.01|0.61|1.95|0.55|0
1668007200000|2022-11-09 15:20:00|1.97|0.57|1.98|0.58|2|0.6|1.95|0.55|0
1668007500000|2022-11-09 15:25:00|1.97|0.57|2.06|0.66|2.07|0.67|1.97|0.57|0
1668007800000|2022-11-09 15:30:00|2.05|0.65|2.11|0.71|2.16|0.76|2.03|0.63|0
1668008100000|2022-11-09 15:35:00|2.12|0.72|2.13|0.73|2.15|0.75|2.09|0.69|0
1668008400000|2022-11-09 15:40:00|2.11|0.71|2.15|0.75|2.17|0.77|2.11|0.71|0
1668008700000|2022-11-09 15:45:00|2.16|0.76|2.13|0.73|2.16|0.76|2.12|0.72|0
1668009000000|2022-11-09 15:50:00|2.14|0.74|2.18|0.78|2.18|0.78|2.13|0.73|0
1668009300000|2022-11-09 15:55:00|2.19|0.79|2.32|0.92|2.32|0.92|2.16|0.76|0
1668009600000|2022-11-09 16:00:00|2.33|0.93|2.29|0.89|2.33|0.93|2.27|0.87|0
1668009900000|2022-11-09 16:05:00|2.28|0.88|2.23|0.83|2.31|0.91|2.22|0.82|0
1668010200000|2022-11-09 16:10:00|2.27|0.87|2.22|0.82|2.28|0.88|2.21|0.81|0
1668010500000|2022-11-09 16:15:00|2.23|0.83|2.1|0.7|2.23|0.83|2.09|0.69|0
1668010800000|2022-11-09 16:20:00|2.09|0.69|2.14|0.74|2.16|0.76|2.09|0.69|0
1668011100000|2022-11-09 16:25:00|2.13|0.73|2.11|0.71|2.13|0.73|2.08|0.68|0
1668011400000|2022-11-09 16:30:00|2.12|0.72|2.15|0.75|2.15|0.75|2.11|0.71|0
1668011700000|2022-11-09 16:35:00|2.14|0.74|2.13|0.73|2.16|0.76|2.12|0.72|0
1668012000000|2022-11-09 16:40:00|2.14|0.74|2.03|0.63|2.14|0.74|2.03|0.63|0
1668012300000|2022-11-09 16:45:00|2.04|0.64|2.24|0.84|2.24|0.84|2.03|0.63|0
1668012600000|2022-11-09 16:50:00|2.23|0.83|2.26|0.86|2.26|0.86|2.22|0.82|0
1668012900000|2022-11-09 16:55:00|2.25|0.85|2.3|0.9|2.31|0.91|2.24|0.84|0
1668013200000|2022-11-09 17:00:00|2.31|0.91|2.3|0.9|2.32|0.92|2.28|0.88|0
1668013500000|2022-11-09 17:05:00|2.29|0.89|2.33|0.93|2.36|0.96|2.29|0.89|0
1668013800000|2022-11-09 17:10:00|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1668014100000|2022-11-09 17:15:00|2.33|0.93|2.33|0.93|2.37|0.97|2.32|0.92|0
1668014400000|2022-11-09 17:20:00|2.34|0.94|2.35|0.95|2.36|0.96|2.32|0.92|0
1668014700000|2022-11-09 17:25:00|2.36|0.96|2.37|0.97|2.38|0.98|2.34|0.94|0
1668015000000|2022-11-09 17:30:00|2.36|0.96|2.31|0.91|2.36|0.96|2.31|0.91|0
1668015300000|2022-11-09 17:35:00|2.32|0.92|2.38|0.98|2.38|0.98|2.32|0.92|0
1668015600000|2022-11-09 17:40:00|2.37|0.97|2.39|0.99|2.4|1|2.36|0.96|0
1668015900000|2022-11-09 17:45:00|2.4|1|2.36|0.96|2.4|1|2.36|0.96|0
1668016200000|2022-11-09 17:50:00|2.37|0.97|2.37|0.97|2.37|0.97|2.34|0.94|0
1668016500000|2022-11-09 17:55:00|2.36|0.96|2.34|0.94|2.39|0.99|2.34|0.94|0
1668016800000|2022-11-09 18:00:00|2.35|0.95|2.39|0.99|2.43|1.03|2.32|0.92|0
1668017100000|2022-11-09 18:05:00|2.4|1|2.4|1|2.42|1.02|2.38|0.98|0
1668017400000|2022-11-09 18:10:00|2.39|0.99|2.4|1|2.46|1.06|2.38|0.98|0
1668017700000|2022-11-09 18:15:00|2.39|0.99|2.4|1|2.41|1.01|2.37|0.97|0
1668018000000|2022-11-09 18:20:00|2.41|1.01|2.43|1.03|2.43|1.03|2.39|0.99|0
1668018300000|2022-11-09 18:25:00|2.44|1.04|2.45|1.05|2.46|1.06|2.42|1.02|0
1668018600000|2022-11-09 18:30:00|2.46|1.06|2.52|1.12|2.52|1.12|2.31|0.91|0
1668018900000|2022-11-09 18:35:00|2.53|1.13|2.55|1.15|2.56|1.16|2.53|1.13|0
1668019200000|2022-11-09 18:40:00|2.56|1.16|2.52|1.12|2.56|1.16|2.51|1.11|0
1668019500000|2022-11-09 18:45:00|2.53|1.13|2.56|1.16|2.58|1.18|2.53|1.13|0
1668019800000|2022-11-09 18:50:00|2.55|1.15|2.47|1.07|2.58|1.18|2.47|1.07|0
1668020100000|2022-11-09 18:55:00|2.54|1.14|2.49|1.09|2.56|1.16|2.49|1.09|0
1668020400000|2022-11-09 19:00:00|2.5|1.1|2.49|1.09|2.53|1.13|2.48|1.08|0
1668020700000|2022-11-09 19:05:00|2.5|1.1|2.44|1.04|2.51|1.11|2.43|1.03|0
1668021000000|2022-11-09 19:10:00|2.43|1.03|2.37|0.97|2.48|1.08|2.37|0.97|0
1668021300000|2022-11-09 19:15:00|2.38|0.98|2.38|0.98|2.42|1.02|2.38|0.98|0
1668021600000|2022-11-09 19:20:00|2.39|0.99|2.42|1.02|2.44|1.04|2.38|0.98|0
1668021900000|2022-11-09 19:25:00|2.41|1.01|2.41|1.01|2.41|1.01|2.39|0.99|0
1668022200000|2022-11-09 19:30:00|2.42|1.02|2.49|1.09|2.49|1.09|2.42|1.02|0
1668022500000|2022-11-09 19:35:00|2.48|1.08|2.51|1.11|2.53|1.13|2.48|1.08|0
1668022800000|2022-11-09 19:40:00|2.52|1.12|2.48|1.08|2.53|1.13|2.46|1.06|0
1668023100000|2022-11-09 19:45:00|2.47|1.07|2.52|1.12|2.55|1.15|2.47|1.07|0
1668023400000|2022-11-09 19:50:00|2.53|1.13|2.53|1.13|2.62|1.22|2.49|1.09|0
1668023700000|2022-11-09 19:55:00|2.54|1.14|2.54|1.14|2.56|1.16|2.53|1.13|0
1668024000000|2022-11-09 20:00:00|2.55|1.15|2.48|1.08|2.55|1.15|2.48|1.08|0
1668024300000|2022-11-09 20:05:00|2.47|1.07|2.44|1.04|2.48|1.08|2.41|1.01|0
1668024600000|2022-11-09 20:10:00|2.45|1.05|2.48|1.08|2.48|1.08|2.43|1.03|0
1668024900000|2022-11-09 20:15:00|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1668025200000|2022-11-09 20:20:00|2.45|1.05|2.51|1.11|2.51|1.11|2.45|1.05|0
1668025500000|2022-11-09 20:25:00|2.5|1.1|2.49|1.09|2.52|1.12|2.47|1.07|0
1668025800000|2022-11-09 20:30:00|2.48|1.08|2.49|1.09|2.55|1.15|2.48|1.08|0
1668026100000|2022-11-09 20:35:00|2.48|1.08|2.54|1.14|2.54|1.14|2.48|1.08|0
1668026400000|2022-11-09 20:40:00|2.55|1.15|2.59|1.19|2.59|1.19|2.55|1.15|0
1668026700000|2022-11-09 20:45:00|2.58|1.18|2.64|1.24|2.65|1.25|2.56|1.16|0
1668027000000|2022-11-09 20:50:00|2.62|1.22|2.6|1.2|2.63|1.23|2.55|1.15|0
1668027300000|2022-11-09 20:55:00|2.61|1.21|2.59|1.19|2.62|1.22|2.57|1.17|0
1668027600000|2022-11-09 21:00:00|2.6|1.2|2.56|1.16|2.61|1.21|2.56|1.16|0
1668027900000|2022-11-09 21:05:00|2.57|1.17|2.58|1.18|2.58|1.18|2.56|1.16|0
1668028200000|2022-11-09 21:10:00|2.59|1.19|2.51|1.11|2.59|1.19|2.5|1.1|0
1668028500000|2022-11-09 21:15:00|2.71|0.91|2.75|0.95|2.75|0.95|2.71|0.91|0
1668028800000|2022-11-09 21:20:00|2.74|0.94|2.72|0.92|2.74|0.94|2.72|0.92|0
1668029100000|2022-11-09 21:25:00|2.71|0.91|2.72|0.92|2.73|0.93|2.71|0.91|0
1668029400000|2022-11-09 21:30:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1668029700000|2022-11-09 21:35:00|2.72|0.92|2.73|0.93|2.75|0.95|2.72|0.92|0
1668030000000|2022-11-09 21:40:00|2.74|0.94|2.73|0.93|2.74|0.94|2.71|0.91|0
1668030300000|2022-11-09 21:45:00|2.72|0.92|2.7|0.9|2.73|0.93|2.7|0.9|0
1668030600000|2022-11-09 21:50:00|2.71|0.91|2.7|0.9|2.71|0.91|2.69|0.89|0
1668030900000|2022-11-09 21:55:00|2.69|0.89|2.72|0.92|2.73|0.93|2.69|0.89|0
1668031200000|2022-11-09 22:00:00|2.71|0.91|2.72|0.92|2.72|0.92|2.71|0.91|0
1668031500000|2022-11-09 22:05:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1668031800000|2022-11-09 22:10:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1668032100000|2022-11-09 22:15:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1668032400000|2022-11-09 22:20:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1668032700000|2022-11-09 22:25:00|2.74|0.94|2.74|0.94|2.74|0.94|2.73|0.93|0
1668033000000|2022-11-09 22:30:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1668033600000|2022-11-09 22:40:00|2.74|0.94|2.74|0.94|2.74|0.94|2.73|0.93|0
1668034200000|2022-11-09 22:50:00|2.73|0.93|2.74|0.94|2.74|0.94|2.73|0.93|0
1668034500000|2022-11-09 22:55:00|2.73|0.93|2.71|0.91|2.73|0.93|2.71|0.91|0
1668034800000|2022-11-09 23:00:00|2.69|0.89|2.7|0.9|2.7|0.9|2.67|0.87|0
1668035100000|2022-11-09 23:05:00|2.69|0.89|2.7|0.9|2.71|0.91|2.68|0.88|0
1668035400000|2022-11-09 23:10:00|2.71|0.91|2.72|0.92|2.72|0.92|2.7|0.9|0
1668035700000|2022-11-09 23:15:00|2.73|0.93|2.7|0.9|2.73|0.93|2.7|0.9|0
1668036000000|2022-11-09 23:20:00|2.69|0.89|2.71|0.91|2.71|0.91|2.69|0.89|0
1668036300000|2022-11-09 23:25:00|2.7|0.9|2.71|0.91|2.71|0.91|2.69|0.89|0
1668036600000|2022-11-09 23:30:00|2.7|0.9|2.71|0.91|2.72|0.92|2.7|0.9|0
1668036900000|2022-11-09 23:35:00|2.7|0.9|2.71|0.91|2.72|0.92|2.7|0.9|0
1668037200000|2022-11-09 23:40:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1668037500000|2022-11-09 23:45:00|2.7|0.9|2.69|0.89|2.71|0.91|2.69|0.89|0
1668037800000|2022-11-09 23:50:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1668038100000|2022-11-09 23:55:00|2.71|0.91|2.69|0.89|2.71|0.91|2.69|0.89|0
1668038400000|2022-11-10 00:00:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1668038700000|2022-11-10 00:05:00|2.69|0.89|2.68|0.88|2.7|0.9|2.67|0.87|0
1668039000000|2022-11-10 00:10:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1668039300000|2022-11-10 00:15:00|2.67|0.87|2.66|0.86|2.67|0.87|2.65|0.85|0
1668039600000|2022-11-10 00:20:00|2.65|0.85|2.64|0.84|2.65|0.85|2.63|0.83|0
1668040200000|2022-11-10 00:30:00|2.65|0.85|2.66|0.86|2.66|0.86|2.64|0.84|0
1668040500000|2022-11-10 00:35:00|2.65|0.85|2.64|0.84|2.66|0.86|2.63|0.83|0
1668040800000|2022-11-10 00:40:00|2.63|0.83|2.63|0.83|2.63|0.83|2.62|0.82|0
1668041100000|2022-11-10 00:45:00|2.62|0.82|2.64|0.84|2.64|0.84|2.62|0.82|0
1668041400000|2022-11-10 00:50:00|2.65|0.85|2.65|0.85|2.66|0.86|2.64|0.84|0
1668041700000|2022-11-10 00:55:00|2.66|0.86|2.64|0.84|2.66|0.86|2.64|0.84|0
1668042000000|2022-11-10 01:00:00|2.63|0.83|2.63|0.83|2.64|0.84|2.63|0.83|0
1668042300000|2022-11-10 01:05:00|2.62|0.82|2.61|0.81|2.63|0.83|2.6|0.8|0
1668042600000|2022-11-10 01:10:00|2.62|0.82|2.61|0.81|2.62|0.82|2.6|0.8|0
1668042900000|2022-11-10 01:15:00|2.62|0.82|2.59|0.79|2.62|0.82|2.59|0.79|0
1668043200000|2022-11-10 01:20:00|2.6|0.8|2.61|0.81|2.62|0.82|2.6|0.8|0
1668043500000|2022-11-10 01:25:00|2.62|0.82|2.61|0.81|2.62|0.82|2.6|0.8|0
1668043800000|2022-11-10 01:30:00|2.62|0.82|2.63|0.83|2.64|0.84|2.62|0.82|0
1668044100000|2022-11-10 01:35:00|2.62|0.82|2.61|0.81|2.63|0.83|2.61|0.81|0
1668044400000|2022-11-10 01:40:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1668044700000|2022-11-10 01:45:00|2.63|0.83|2.62|0.82|2.64|0.84|2.62|0.82|0
1668045000000|2022-11-10 01:50:00|2.63|0.83|2.6|0.8|2.63|0.83|2.6|0.8|0
1668045300000|2022-11-10 01:55:00|2.61|0.81|2.62|0.82|2.62|0.82|2.6|0.8|0
1668045600000|2022-11-10 02:00:00|2.63|0.83|2.62|0.82|2.63|0.83|2.61|0.81|0
1668045900000|2022-11-10 02:05:00|2.63|0.83|2.66|0.86|2.66|0.86|2.62|0.82|0
1668046200000|2022-11-10 02:10:00|2.65|0.85|2.67|0.87|2.67|0.87|2.65|0.85|0
1668046500000|2022-11-10 02:15:00|2.66|0.86|2.74|0.94|2.77|0.97|2.66|0.86|0
1668046800000|2022-11-10 02:20:00|2.75|0.95|2.76|0.96|2.77|0.97|2.74|0.94|0
1668047100000|2022-11-10 02:25:00|2.75|0.95|2.75|0.95|2.76|0.96|2.74|0.94|0
1668047400000|2022-11-10 02:30:00|2.76|0.96|2.74|0.94|2.76|0.96|2.73|0.93|0
1668047700000|2022-11-10 02:35:00|2.73|0.93|2.72|0.92|2.74|0.94|2.72|0.92|0
1668048000000|2022-11-10 02:40:00|2.73|0.93|2.72|0.92|2.75|0.95|2.72|0.92|0
1668048300000|2022-11-10 02:45:00|2.73|0.93|2.75|0.95|2.76|0.96|2.73|0.93|0
1668048600000|2022-11-10 02:50:00|2.74|0.94|2.75|0.95|2.76|0.96|2.74|0.94|0
1668048900000|2022-11-10 02:55:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1668049200000|2022-11-10 03:00:00|2.74|0.94|2.72|0.92|2.75|0.95|2.72|0.92|0
1668049500000|2022-11-10 03:05:00|2.71|0.91|2.71|0.91|2.73|0.93|2.7|0.9|0
1668049800000|2022-11-10 03:10:00|2.72|0.92|2.7|0.9|2.72|0.92|2.7|0.9|0
1668050100000|2022-11-10 03:15:00|2.69|0.89|2.71|0.91|2.72|0.92|2.69|0.89|0
1668050400000|2022-11-10 03:20:00|2.72|0.92|2.71|0.91|2.72|0.92|2.7|0.9|0
1668050700000|2022-11-10 03:25:00|2.72|0.92|2.72|0.92|2.73|0.93|2.71|0.91|0
1668051000000|2022-11-10 03:30:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1668051300000|2022-11-10 03:35:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1668051600000|2022-11-10 03:40:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1668051900000|2022-11-10 03:45:00|2.71|0.91|2.7|0.9|2.71|0.91|2.7|0.9|0
1668052200000|2022-11-10 03:50:00|2.71|0.91|2.72|0.92|2.72|0.92|2.71|0.91|0
1668052500000|2022-11-10 03:55:00|2.73|0.93|2.72|0.92|2.73|0.93|2.71|0.91|0
1668052800000|2022-11-10 04:00:00|2.71|0.91|2.72|0.92|2.72|0.92|2.71|0.91|0
1668053100000|2022-11-10 04:05:00|2.71|0.91|2.72|0.92|2.72|0.92|2.71|0.91|0
1668053400000|2022-11-10 04:10:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1668053700000|2022-11-10 04:15:00|2.72|0.92|2.72|0.92|2.72|0.92|2.72|0.92|0
1668054000000|2022-11-10 04:20:00|2.71|0.91|2.7|0.9|2.72|0.92|2.7|0.9|0
1668054300000|2022-11-10 04:25:00|2.69|0.89|2.7|0.9|2.7|0.9|2.68|0.88|0
1668054600000|2022-11-10 04:30:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1668054900000|2022-11-10 04:35:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1668055200000|2022-11-10 04:40:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1668055500000|2022-11-10 04:45:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1668055800000|2022-11-10 04:50:00|2.7|0.9|2.68|0.88|2.7|0.9|2.68|0.88|0
1668056100000|2022-11-10 04:55:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1668056400000|2022-11-10 05:00:00|2.69|0.89|2.67|0.87|2.69|0.89|2.67|0.87|0
1668056700000|2022-11-10 05:05:00|2.68|0.88|2.65|0.85|2.68|0.88|2.65|0.85|0
1668057000000|2022-11-10 05:10:00|2.66|0.86|2.66|0.86|2.67|0.87|2.65|0.85|0
1668057300000|2022-11-10 05:15:00|2.65|0.85|2.66|0.86|2.67|0.87|2.65|0.85|0
1668057600000|2022-11-10 05:20:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1668057900000|2022-11-10 05:25:00|2.67|0.87|2.67|0.87|2.67|0.87|2.65|0.85|0
1668058200000|2022-11-10 05:30:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1668058500000|2022-11-10 05:35:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1668058800000|2022-11-10 05:40:00|2.68|0.88|2.67|0.87|2.68|0.88|2.66|0.86|0
1668059100000|2022-11-10 05:45:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1668059400000|2022-11-10 05:50:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1668059700000|2022-11-10 05:55:00|2.68|0.88|2.67|0.87|2.68|0.88|2.66|0.86|0
1668060000000|2022-11-10 06:00:00|2.68|0.88|2.67|0.87|2.69|0.89|2.67|0.87|0
1668060300000|2022-11-10 06:05:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1668060600000|2022-11-10 06:10:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1668060900000|2022-11-10 06:15:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1668061200000|2022-11-10 06:20:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1668061500000|2022-11-10 06:25:00|2.69|0.89|2.69|0.89|2.69|0.89|2.68|0.88|0
1668061800000|2022-11-10 06:30:00|2.7|0.9|2.7|0.9|2.7|0.9|2.7|0.9|0
1668062100000|2022-11-10 06:35:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1668062400000|2022-11-10 06:40:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1668062700000|2022-11-10 06:45:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1668063000000|2022-11-10 06:50:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1668063300000|2022-11-10 06:55:00|2.69|0.89|2.67|0.87|2.69|0.89|2.67|0.87|0
1668063600000|2022-11-10 07:00:00|2.66|0.86|2.65|0.85|2.69|0.89|2.65|0.85|0
1668063900000|2022-11-10 07:05:00|2.66|0.86|2.65|0.85|2.66|0.86|2.64|0.84|0
1668064200000|2022-11-10 07:10:00|2.66|0.86|2.67|0.87|2.68|0.88|2.66|0.86|0
1668064500000|2022-11-10 07:15:00|2.66|0.86|2.66|0.86|2.67|0.87|2.65|0.85|0
1668064800000|2022-11-10 07:20:00|2.67|0.87|2.7|0.9|2.7|0.9|2.67|0.87|0
1668065100000|2022-11-10 07:25:00|2.69|0.89|2.73|0.93|2.73|0.93|2.69|0.89|0
1668065400000|2022-11-10 07:30:00|2.74|0.94|2.74|0.94|2.75|0.95|2.73|0.93|0
1668065700000|2022-11-10 07:35:00|2.73|0.93|2.73|0.93|2.75|0.95|2.73|0.93|0
1668066000000|2022-11-10 07:40:00|2.72|0.92|2.7|0.9|2.73|0.93|2.7|0.9|0
1668066300000|2022-11-10 07:45:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1668066600000|2022-11-10 07:50:00|2.72|0.92|2.71|0.91|2.72|0.92|2.7|0.9|0
1668066900000|2022-11-10 07:55:00|2.72|0.92|2.71|0.91|2.72|0.92|2.7|0.9|0
1668067200000|2022-11-10 08:00:00|2.72|0.92|2.68|0.88|2.72|0.92|2.67|0.87|0
1668067500000|2022-11-10 08:05:00|2.48|1.08|2.46|1.06|2.48|1.08|2.44|1.04|0
1668067800000|2022-11-10 08:10:00|2.45|1.05|2.49|1.09|2.49|1.09|2.45|1.05|0
1668068100000|2022-11-10 08:15:00|2.48|1.08|2.46|1.06|2.5|1.1|2.45|1.05|0
1668068400000|2022-11-10 08:20:00|2.45|1.05|2.48|1.08|2.49|1.09|2.45|1.05|0
1668068700000|2022-11-10 08:25:00|2.47|1.07|2.45|1.05|2.48|1.08|2.44|1.04|0
1668069000000|2022-11-10 08:30:00|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1668069300000|2022-11-10 08:35:00|2.45|1.05|2.41|1.01|2.45|1.05|2.41|1.01|0
1668069600000|2022-11-10 08:40:00|2.42|1.02|2.41|1.01|2.43|1.03|2.4|1|0
1668069900000|2022-11-10 08:45:00|2.42|1.02|2.44|1.04|2.45|1.05|2.42|1.02|0
1668070200000|2022-11-10 08:50:00|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1668070500000|2022-11-10 08:55:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1668070800000|2022-11-10 09:00:00|2.45|1.05|2.48|1.08|2.48|1.08|2.45|1.05|0
1668071100000|2022-11-10 09:05:00|2.47|1.07|2.45|1.05|2.48|1.08|2.45|1.05|0
1668071400000|2022-11-10 09:10:00|2.46|1.06|2.46|1.06|2.46|1.06|2.44|1.04|0
1668071700000|2022-11-10 09:15:00|2.45|1.05|2.47|1.07|2.48|1.08|2.45|1.05|0
1668072000000|2022-11-10 09:20:00|2.46|1.06|2.45|1.05|2.47|1.07|2.44|1.04|0
1668072300000|2022-11-10 09:25:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1668072600000|2022-11-10 09:30:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1668072900000|2022-11-10 09:35:00|2.45|1.05|2.41|1.01|2.45|1.05|2.41|1.01|0
1668073200000|2022-11-10 09:40:00|2.42|1.02|2.43|1.03|2.44|1.04|2.41|1.01|0
1668073500000|2022-11-10 09:45:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1668073800000|2022-11-10 09:50:00|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1668074100000|2022-11-10 09:55:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1668074400000|2022-11-10 10:00:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1668074700000|2022-11-10 10:05:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1668075000000|2022-11-10 10:10:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1668075300000|2022-11-10 10:15:00|2.45|1.05|2.46|1.06|2.47|1.07|2.45|1.05|0
1668075600000|2022-11-10 10:20:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1668075900000|2022-11-10 10:25:00|2.49|1.09|2.47|1.07|2.5|1.1|2.47|1.07|0
1668076200000|2022-11-10 10:30:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1668076500000|2022-11-10 10:35:00|2.48|1.08|2.47|1.07|2.49|1.09|2.47|1.07|0
1668076800000|2022-11-10 10:40:00|2.48|1.08|2.46|1.06|2.48|1.08|2.45|1.05|0
1668077100000|2022-11-10 10:45:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1668077400000|2022-11-10 10:50:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1668077700000|2022-11-10 10:55:00|2.47|1.07|2.4|1|2.47|1.07|2.4|1|0
1668078000000|2022-11-10 11:00:00|2.42|1.02|2.44|1.04|2.47|1.07|2.39|0.99|0
1668078300000|2022-11-10 11:05:00|2.43|1.03|2.43|1.03|2.45|1.05|2.42|1.02|0
1668078600000|2022-11-10 11:10:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1668078900000|2022-11-10 11:15:00|2.41|1.01|2.42|1.02|2.43|1.03|2.4|1|0
1668079200000|2022-11-10 11:20:00|2.41|1.01|2.39|0.99|2.42|1.02|2.37|0.97|0
1668079500000|2022-11-10 11:25:00|2.38|0.98|2.4|1|2.41|1.01|2.38|0.98|0
1668079800000|2022-11-10 11:30:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1668080100000|2022-11-10 11:35:00|2.41|1.01|2.36|0.96|2.43|1.03|2.36|0.96|0
1668080400000|2022-11-10 11:40:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1668080700000|2022-11-10 11:45:00|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1668081000000|2022-11-10 11:50:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1668081300000|2022-11-10 11:55:00|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1668081600000|2022-11-10 12:00:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1668081900000|2022-11-10 12:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1668082200000|2022-11-10 12:10:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1668082500000|2022-11-10 12:15:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1668082800000|2022-11-10 12:20:00|2.37|0.97|2.4|1|2.41|1.01|2.37|0.97|0
1668083100000|2022-11-10 12:25:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1668083400000|2022-11-10 12:30:00|2.4|1|2.41|1.01|2.42|1.02|2.4|1|0
1668083700000|2022-11-10 12:35:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1668084000000|2022-11-10 12:40:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1668084300000|2022-11-10 12:45:00|2.43|1.03|2.41|1.01|2.43|1.03|2.4|1|0
1668084600000|2022-11-10 12:50:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1668084900000|2022-11-10 12:55:00|2.41|1.01|2.38|0.98|2.41|1.01|2.37|0.97|0
1668085200000|2022-11-10 13:00:00|2.37|0.97|2.37|0.97|2.39|0.99|2.37|0.97|0
1668085500000|2022-11-10 13:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1668085800000|2022-11-10 13:10:00|2.37|0.97|2.33|0.93|2.38|0.98|2.33|0.93|0
1668086100000|2022-11-10 13:15:00|2.34|0.94|2.34|0.94|2.36|0.96|2.33|0.93|0
1668086400000|2022-11-10 13:20:00|2.35|0.95|2.35|0.95|2.36|0.96|2.33|0.93|0
1668086700000|2022-11-10 13:25:00|2.36|0.96|2.38|0.98|2.39|0.99|2.34|0.94|0
1668087000000|2022-11-10 13:30:00|2.31|0.91|1.86|0.46|2.31|0.91|1.69|0.29|0
1668087300000|2022-11-10 13:35:00|1.87|0.47|1.83|0.43|1.88|0.48|1.75|0.35|0
1668087600000|2022-11-10 13:40:00|1.81|0.41|1.74|0.34|1.9|0.5|1.74|0.34|0
1668087900000|2022-11-10 13:45:00|1.75|0.35|1.72|0.32|1.76|0.36|1.72|0.32|0
1668088200000|2022-11-10 13:50:00|1.73|0.33|1.74|0.34|1.76|0.36|1.73|0.33|0
1668088500000|2022-11-10 13:55:00|1.73|0.33|1.71|0.31|1.75|0.35|1.69|0.29|0
1668088800000|2022-11-10 14:00:00|1.72|0.32|1.75|0.35|1.76|0.36|1.71|0.31|0
1668089100000|2022-11-10 14:05:00|1.74|0.34|1.65|0.25|1.74|0.34|1.64|0.24|0
1668089400000|2022-11-10 14:10:00|1.64|0.24|1.61|0.21|1.65|0.25|1.61|0.21|0
1668089700000|2022-11-10 14:15:00|1.62|0.22|1.59|0.19|1.62|0.22|1.59|0.19|0
1668090000000|2022-11-10 14:20:00|1.6|0.2|1.56|0.16|1.6|0.2|1.56|0.16|0
1668090300000|2022-11-10 14:25:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1668090600000|2022-11-10 14:30:00|1.54|0.14|1.62|0.22|1.62|0.22|1.53|0.13|0
1668090900000|2022-11-10 14:35:00|1.61|0.21|1.65|0.25|1.67|0.27|1.57|0.17|0
1668091200000|2022-11-10 14:40:00|1.64|0.24|1.65|0.25|1.71|0.31|1.64|0.24|0
1668091500000|2022-11-10 14:45:00|1.64|0.24|1.58|0.18|1.65|0.25|1.58|0.18|0
1668091800000|2022-11-10 14:50:00|1.59|0.19|1.6|0.2|1.68|0.28|1.56|0.16|0
1668092100000|2022-11-10 14:55:00|1.59|0.19|1.53|0.13|1.6|0.2|1.53|0.13|0
1668092400000|2022-11-10 15:00:00|1.52|0.12|1.59|0.19|1.62|0.22|1.48|0.08|0
1668092700000|2022-11-10 15:05:00|1.6|0.2|1.63|0.23|1.63|0.23|1.59|0.19|0
1668093000000|2022-11-10 15:10:00|1.62|0.22|1.67|0.27|1.67|0.27|1.62|0.22|0
1668093300000|2022-11-10 15:15:00|1.68|0.28|1.61|0.21|1.68|0.28|1.61|0.21|0
1668093600000|2022-11-10 15:20:00|1.62|0.22|1.53|0.13|1.62|0.22|1.52|0.12|0
1668093900000|2022-11-10 15:25:00|1.54|0.14|1.52|0.12|1.55|0.15|1.51|0.11|0
1668094200000|2022-11-10 15:30:00|1.51|0.11|1.56|0.16|1.57|0.17|1.51|0.11|0
1668094500000|2022-11-10 15:35:00|1.55|0.15|1.61|0.21|1.61|0.21|1.54|0.14|0
1668094800000|2022-11-10 15:40:00|1.62|0.22|1.56|0.16|1.62|0.22|1.54|0.14|0
1668095100000|2022-11-10 15:45:00|1.57|0.17|1.52|0.12|1.57|0.17|1.52|0.12|0
1668095400000|2022-11-10 15:50:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1668095700000|2022-11-10 15:55:00|1.53|0.13|1.5|0.1|1.53|0.13|1.49|0.09|0
1668096000000|2022-11-10 16:00:00|1.49|0.09|1.5|0.1|1.52|0.12|1.48|0.08|0
1668096300000|2022-11-10 16:05:00|1.49|0.09|1.5|0.1|1.51|0.11|1.47|0.07|0
1668096600000|2022-11-10 16:10:00|1.51|0.11|1.47|0.07|1.51|0.11|1.47|0.07|0
1668096900000|2022-11-10 16:15:00|1.48|0.08|1.48|0.08|1.5|0.1|1.47|0.07|0
1668097200000|2022-11-10 16:20:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1668097500000|2022-11-10 16:25:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1668097800000|2022-11-10 16:30:00|1.44|0.04|1.43|0.03|1.51|0.11|1.43|0.03|0
1668098100000|2022-11-10 16:35:00|1.44|0.04|1.42|0.02|1.45|0.05|1.42|0.02|0
1668098400000|2022-11-10 16:40:00|1.43|0.03|1.45|0.05|1.45|0.05|1.42|0.02|0
1668098700000|2022-11-10 16:45:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1668099000000|2022-11-10 16:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1668099300000|2022-11-10 16:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1668099600000|2022-11-10 17:00:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1668099900000|2022-11-10 17:05:00|1.44|0.04|1.47|0.07|1.47|0.07|1.43|0.03|0
1668100200000|2022-11-10 17:10:00|1.48|0.08|1.58|0.18|1.58|0.18|1.48|0.08|0
1668100500000|2022-11-10 17:15:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1668100800000|2022-11-10 17:20:00|1.56|0.16|1.57|0.17|1.58|0.18|1.55|0.15|0
1668101100000|2022-11-10 17:25:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1668101400000|2022-11-10 17:30:00|1.6|0.2|1.62|0.22|1.63|0.23|1.6|0.2|0
1668101700000|2022-11-10 17:35:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1668102000000|2022-11-10 17:40:00|1.64|0.24|1.61|0.21|1.65|0.25|1.61|0.21|0
1668102300000|2022-11-10 17:45:00|1.62|0.22|1.65|0.25|1.66|0.26|1.58|0.18|0
1668102600000|2022-11-10 17:50:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1668102900000|2022-11-10 17:55:00|1.66|0.26|1.68|0.28|1.69|0.29|1.64|0.24|0
1668103200000|2022-11-10 18:00:00|1.67|0.27|1.63|0.23|1.68|0.28|1.63|0.23|0
1668103500000|2022-11-10 18:05:00|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1668103800000|2022-11-10 18:10:00|1.63|0.23|1.6|0.2|1.64|0.24|1.6|0.2|0
1668104100000|2022-11-10 18:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1668104400000|2022-11-10 18:20:00|1.6|0.2|1.64|0.24|1.64|0.24|1.6|0.2|0
1668104700000|2022-11-10 18:25:00|1.63|0.23|1.6|0.2|1.64|0.24|1.6|0.2|0
1668105000000|2022-11-10 18:30:00|1.59|0.19|1.61|0.21|1.63|0.23|1.59|0.19|0
1668105300000|2022-11-10 18:35:00|1.62|0.22|1.61|0.21|1.62|0.22|1.6|0.2|0
1668105600000|2022-11-10 18:40:00|1.62|0.22|1.58|0.18|1.62|0.22|1.58|0.18|0
1668105900000|2022-11-10 18:45:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1668106200000|2022-11-10 18:50:00|1.56|0.16|1.57|0.17|1.59|0.19|1.56|0.16|0
1668106500000|2022-11-10 18:55:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1668106800000|2022-11-10 19:00:00|1.56|0.16|1.58|0.18|1.63|0.23|1.52|0.12|0
1668107100000|2022-11-10 19:05:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1668107400000|2022-11-10 19:10:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1668107700000|2022-11-10 19:15:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1668108000000|2022-11-10 19:20:00|1.6|0.2|1.58|0.18|1.61|0.21|1.58|0.18|0
1668108300000|2022-11-10 19:25:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1668108600000|2022-11-10 19:30:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1668108900000|2022-11-10 19:35:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1668109200000|2022-11-10 19:40:00|1.58|0.18|1.51|0.11|1.58|0.18|1.51|0.11|0
1668109500000|2022-11-10 19:45:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1668109800000|2022-11-10 19:50:00|1.5|0.1|1.48|0.08|1.51|0.11|1.48|0.08|0
1668110100000|2022-11-10 19:55:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1668110400000|2022-11-10 20:00:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1668110700000|2022-11-10 20:05:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1668111000000|2022-11-10 20:10:00|1.45|0.05|1.5|0.1|1.5|0.1|1.43|0.03|0
1668111300000|2022-11-10 20:15:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1668111600000|2022-11-10 20:20:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1668111900000|2022-11-10 20:25:00|1.51|0.11|1.49|0.09|1.51|0.11|1.48|0.08|0
1668112200000|2022-11-10 20:30:00|1.48|0.08|1.52|0.12|1.53|0.13|1.48|0.08|0
1668112500000|2022-11-10 20:35:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1668112800000|2022-11-10 20:40:00|1.51|0.11|1.5|0.1|1.52|0.12|1.49|0.09|0
1668113100000|2022-11-10 20:45:00|1.51|0.11|1.49|0.09|1.51|0.11|1.48|0.08|0
1668113400000|2022-11-10 20:50:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1668113700000|2022-11-10 20:55:00|1.45|0.05|1.53|0.13|1.54|0.14|1.45|0.05|0
1668114000000|2022-11-10 21:00:00|1.52|0.12|1.53|0.13|1.53|0.13|1.5|0.1|0
1668114300000|2022-11-10 21:05:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1668114600000|2022-11-10 21:10:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1668114900000|2022-11-10 21:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1668153900000|2022-11-11 08:05:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1668154200000|2022-11-11 08:10:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1668154500000|2022-11-11 08:15:00|1.49|0.09|1.46|0.06|1.49|0.09|1.46|0.06|0
1668154800000|2022-11-11 08:20:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1668155100000|2022-11-11 08:25:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1668155400000|2022-11-11 08:30:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1668155700000|2022-11-11 08:35:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1668156000000|2022-11-11 08:40:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1668156300000|2022-11-11 08:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1668156600000|2022-11-11 08:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.42|0.02|0
1668156900000|2022-11-11 08:55:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1668157200000|2022-11-11 09:00:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1668157500000|2022-11-11 09:05:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1668157800000|2022-11-11 09:10:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1668158100000|2022-11-11 09:15:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1668158400000|2022-11-11 09:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1668158700000|2022-11-11 09:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1668159000000|2022-11-11 09:30:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1668159300000|2022-11-11 09:35:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1668159600000|2022-11-11 09:40:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1668159900000|2022-11-11 09:45:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1668160200000|2022-11-11 09:50:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1668160500000|2022-11-11 09:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1668160800000|2022-11-11 10:00:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1668161100000|2022-11-11 10:05:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1668161400000|2022-11-11 10:10:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1668161700000|2022-11-11 10:15:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1668162000000|2022-11-11 10:20:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1668162300000|2022-11-11 10:25:00|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1668162600000|2022-11-11 10:30:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1668162900000|2022-11-11 10:35:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1668163200000|2022-11-11 10:40:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1668163500000|2022-11-11 10:45:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1668163800000|2022-11-11 10:50:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1668164100000|2022-11-11 10:55:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1668164400000|2022-11-11 11:00:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1668164700000|2022-11-11 11:05:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1668165000000|2022-11-11 11:10:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1668165300000|2022-11-11 11:15:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1668165600000|2022-11-11 11:20:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1668165900000|2022-11-11 11:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1668166200000|2022-11-11 11:30:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1668166500000|2022-11-11 11:35:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1668166800000|2022-11-11 11:40:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1668167100000|2022-11-11 11:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1668167400000|2022-11-11 11:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1668167700000|2022-11-11 11:55:00|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1668168000000|2022-11-11 12:00:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1668168300000|2022-11-11 12:05:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1668168600000|2022-11-11 12:10:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1668168900000|2022-11-11 12:15:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1668169200000|2022-11-11 12:20:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1668169500000|2022-11-11 12:25:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1668169800000|2022-11-11 12:30:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1668170100000|2022-11-11 12:35:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1668170400000|2022-11-11 12:40:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1668170700000|2022-11-11 12:45:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1668171000000|2022-11-11 12:50:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1668171300000|2022-11-11 12:55:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1668171600000|2022-11-11 13:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1668172200000|2022-11-11 13:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1668172500000|2022-11-11 13:15:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1668173100000|2022-11-11 13:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1668173400000|2022-11-11 13:30:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1668173700000|2022-11-11 13:35:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1668174000000|2022-11-11 13:40:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1668174300000|2022-11-11 13:45:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1668175800000|2022-11-11 14:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1668176100000|2022-11-11 14:15:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1668176400000|2022-11-11 14:20:00|1.43|0.03|1.44|0.04|1.44|0.04|1.42|0.02|0
1668176700000|2022-11-11 14:25:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1668177000000|2022-11-11 14:30:00|1.41|0.01|1.43|0.03|1.46|0.06|1.4|0|0
1668177300000|2022-11-11 14:35:00|1.42|0.02|1.46|0.06|1.46|0.06|1.41|0.01|0
1668177600000|2022-11-11 14:40:00|1.43|0.03|1.42|0.02|1.45|0.05|1.41|0.01|0
1668177900000|2022-11-11 14:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1668178800000|2022-11-11 15:00:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1668200700000|2022-11-11 21:05:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1668201000000|2022-11-11 21:10:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1668413100000|2022-11-14 08:05:00|1.4||1.4||1.4||1.4||0
1668460500000|2022-11-14 21:15:00|1.8||1.8||1.8||1.8||0
1668499500000|2022-11-15 08:05:00|1.4||1.4||1.4||1.4||0
1668537300000|2022-11-15 18:35:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1668537600000|2022-11-15 18:40:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1668538200000|2022-11-15 18:50:00|1.46|0.06|1.63|0.23|1.66|0.26|1.44|0.04|0
1668538500000|2022-11-15 18:55:00|1.62|0.22|1.64|0.24|1.64|0.24|1.6|0.2|0
1668538800000|2022-11-15 19:00:00|1.65|0.25|1.71|0.31|1.71|0.31|1.62|0.22|0
1668539100000|2022-11-15 19:05:00|1.7|0.3|1.67|0.27|1.85|0.45|1.66|0.26|0
1668539400000|2022-11-15 19:10:00|1.65|0.25|1.6|0.2|1.68|0.28|1.59|0.19|0
1668539700000|2022-11-15 19:15:00|1.59|0.19|1.58|0.18|1.62|0.22|1.57|0.17|0
1668540000000|2022-11-15 19:20:00|1.57|0.17|1.47|0.07|1.57|0.17|1.42|0.02|0
1668540300000|2022-11-15 19:25:00|1.48|0.08|1.5|0.1|1.52|0.12|1.47|0.07|0
1668540600000|2022-11-15 19:30:00|1.49|0.09|1.44|0.04|1.55|0.15|1.44|0.04|0
1668540900000|2022-11-15 19:35:00|1.45|0.05|1.43|0.03|1.45|0.05|1.41|0.01|0
1668541200000|2022-11-15 19:40:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1668541500000|2022-11-15 19:45:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1668541800000|2022-11-15 19:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1668542100000|2022-11-15 19:55:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1668543000000|2022-11-15 20:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1668546900000|2022-11-15 21:15:00|1.8||1.8||1.8||1.8||0
1668574500000|2022-11-16 04:55:00|1.96|0.16|1.8|0|1.96|0.16|1.8|0|0
1668585900000|2022-11-16 08:05:00|1.4||1.4||1.4||1.4||0
1668633300000|2022-11-16 21:15:00|1.8||1.8||1.8||1.8||0
1668672300000|2022-11-17 08:05:00|1.4||1.4||1.4||1.4||0
1668719700000|2022-11-17 21:15:00|1.8||1.8||1.8||1.8||0
1668758700000|2022-11-18 08:05:00|1.4||1.4||1.4||1.4||0
1669017900000|2022-11-21 08:05:00|1.4||1.4||1.4||1.4||0
1669047000000|2022-11-21 16:10:00|1.2||1.2||1.2||1.2||0
1669065300000|2022-11-21 21:15:00|1.6||1.6||1.6||1.6||0
1669104300000|2022-11-22 08:05:00|1.2||1.2||1.2||1.2||0
1669151700000|2022-11-22 21:15:00|1.6||1.6||1.6||1.6||0
1669190700000|2022-11-23 08:05:00|1.2||1.2||1.2||1.2||0
1669238100000|2022-11-23 21:15:00|1.6||1.6||1.6||1.6||0
1669363500000|2022-11-25 08:05:00|1.2||1.2||1.2||1.2||0
1669622700000|2022-11-28 08:05:00|1.2||1.2||1.2||1.2||0
1669670100000|2022-11-28 21:15:00|1.6||1.6||1.6||1.6||0
1669709100000|2022-11-29 08:05:00|1.2||1.2||1.2||1.2||0
1669756500000|2022-11-29 21:15:00|1.6||1.6||1.6||1.6||0
1669795500000|2022-11-30 08:05:00|1.2||1.2||1.2||1.2||0
1669842900000|2022-11-30 21:15:00|1.6||1.6||1.6||1.6||0
1669881900000|2022-12-01 08:05:00|1.2||1.2||1.2||1.2||0
1669929300000|2022-12-01 21:15:00|1.6||1.6||1.6||1.6||0
1669968300000|2022-12-02 08:05:00|1.2||1.2||1.2||1.2||0
1670227500000|2022-12-05 08:05:00|1.2||1.2||1.2||1.2||0
1670274900000|2022-12-05 21:15:00|1.6||1.6||1.6||1.6||0
1670313900000|2022-12-06 08:05:00|1.2||1.2||1.2||1.2||0
1670361300000|2022-12-06 21:15:00|1.6||1.6||1.6||1.6||0
1670400300000|2022-12-07 08:05:00|1.2||1.2||1.2||1.2||0
1670447700000|2022-12-07 21:15:00|1.6||1.6||1.6||1.6||0
1670486700000|2022-12-08 08:05:00|1.2||1.2||1.2||1.2||0
1670534100000|2022-12-08 21:15:00|1.6||1.6||1.6||1.6||0
1670573100000|2022-12-09 08:05:00|1.2||1.2||1.2||1.2||0
1670832300000|2022-12-12 08:05:00|1.2||1.2||1.2||1.2||0
1670879700000|2022-12-12 21:15:00|1.6||1.6||1.6||1.6||0
1670918700000|2022-12-13 08:05:00|1.2||1.2||1.2||1.2||0
1670966100000|2022-12-13 21:15:00|1.6||1.6||1.6||1.6||0
1671005100000|2022-12-14 08:05:00|1.2||1.2||1.2||1.2||0
1671036600000|2022-12-14 16:50:00|1||1||1||1||0
1671052500000|2022-12-14 21:15:00|1.4||1.4||1.4||1.4||0
1671091500000|2022-12-15 08:05:00|1||1||1||1||0
1671138900000|2022-12-15 21:15:00|1.4||1.4||1.4||1.4||0
1671442200000|2022-12-19 09:30:00|45.84|43.6|45.91|43.67|45.96|43.72|45.84|43.6|0
1671442500000|2022-12-19 09:35:00|45.92|43.68|46|43.75|46|43.75|45.78|43.55|0
1671442800000|2022-12-19 09:40:00|46.02|43.77|45.88|43.64|46.28|44.02|45.84|43.61|0
1671443100000|2022-12-19 09:45:00|45.89|43.65|45.92|43.68|46.05|43.8|45.86|43.62|0
1671443400000|2022-12-19 09:50:00|45.91|43.67|45.82|43.58|45.96|43.72|45.74|43.51|0
1671443700000|2022-12-19 09:55:00|45.84|43.6|46.02|43.77|46.02|43.77|45.82|43.58|0
1671444000000|2022-12-19 10:00:00|46.01|43.76|45.94|43.7|46.02|43.77|45.88|43.64|0
1671444300000|2022-12-19 10:05:00|45.98|43.73|46.04|43.79|46.06|43.81|45.94|43.7|0
1671444600000|2022-12-19 10:10:00|46.06|43.81|45.76|43.52|46.06|43.81|45.74|43.5|0
1671444900000|2022-12-19 10:15:00|45.75|43.51|45.44|43.22|45.75|43.51|45.38|43.16|0
1671445200000|2022-12-19 10:20:00|45.42|43.2|45.4|43.18|45.42|43.2|45.26|43.05|0
1671445500000|2022-12-19 10:25:00|45.41|43.19|45.45|43.24|45.55|43.33|45.4|43.18|0
1671445800000|2022-12-19 10:30:00|45.43|43.22|45.52|43.3|45.53|43.31|45.39|43.17|0
1671446100000|2022-12-19 10:35:00|45.5|43.28|45.44|43.23|45.53|43.31|45.44|43.23|0
1671446400000|2022-12-19 10:40:00|45.43|43.22|45.37|43.16|45.43|43.22|45.26|43.06|0
1671446700000|2022-12-19 10:45:00|45.38|43.17|45.37|43.16|45.49|43.27|45.35|43.14|0
1671447000000|2022-12-19 10:50:00|45.35|43.14|45.47|43.25|45.49|43.27|45.35|43.14|0
1671447300000|2022-12-19 10:55:00|45.46|43.24|45.59|43.36|45.63|43.4|45.44|43.22|0
1671447600000|2022-12-19 11:00:00|45.61|43.38|45.78|43.55|45.78|43.55|45.58|43.35|0
1671447900000|2022-12-19 11:05:00|45.77|43.54|45.64|43.42|45.8|43.57|45.62|43.4|0
1671448200000|2022-12-19 11:10:00|45.65|43.43|45.72|43.49|45.72|43.49|45.62|43.4|0
1671448500000|2022-12-19 11:15:00|45.74|43.51|45.68|43.45|45.8|43.57|45.67|43.44|0
1671448800000|2022-12-19 11:20:00|45.67|43.44|45.62|43.4|45.7|43.47|45.6|43.38|0
1671449100000|2022-12-19 11:25:00|45.61|43.39|45.64|43.41|45.74|43.51|45.61|43.39|0
1671449400000|2022-12-19 11:30:00|45.65|43.42|45.84|43.6|45.84|43.6|45.63|43.4|0
1671449700000|2022-12-19 11:35:00|45.82|43.58|45.9|43.66|45.94|43.7|45.78|43.54|0
1671450000000|2022-12-19 11:40:00|45.89|43.65|45.99|43.74|46.06|43.81|45.89|43.65|0
1671450300000|2022-12-19 11:45:00|46|43.75|46.15|43.9|46.26|44|46|43.75|0
1671450600000|2022-12-19 11:50:00|46.17|43.89|46.03|43.79|46.19|43.93|45.95|43.71|0
1671450900000|2022-12-19 11:55:00|46.05|43.81|45.93|43.69|46.08|43.84|45.93|43.69|0
1671451200000|2022-12-19 12:00:00|45.92|43.68|45.95|43.71|46.03|43.79|45.92|43.68|0
1671451500000|2022-12-19 12:05:00|45.97|43.73|46.15|43.9|46.2|43.95|45.89|43.65|0
1671451800000|2022-12-19 12:10:00|46.17|43.92|45.97|43.73|46.19|43.94|45.95|43.71|0
1671452100000|2022-12-19 12:15:00|45.94|43.7|45.94|43.7|45.99|43.74|45.83|43.59|0
1671452400000|2022-12-19 12:20:00|45.93|43.69|45.85|43.61|45.97|43.73|45.81|43.57|0
1671452700000|2022-12-19 12:25:00|45.84|43.6|45.95|43.7|45.95|43.7|45.75|43.52|0
1671453000000|2022-12-19 12:30:00|45.93|43.69|45.86|43.63|46.07|43.82|45.84|43.61|0
1671453300000|2022-12-19 12:35:00|45.84|43.6|45.76|43.53|45.88|43.65|45.72|43.49|0
1671453600000|2022-12-19 12:40:00|45.78|43.55|45.86|43.63|45.88|43.64|45.76|43.53|0
1671453900000|2022-12-19 12:45:00|45.9|43.66|45.68|43.45|45.93|43.69|45.68|43.45|0
1671454200000|2022-12-19 12:50:00|45.7|43.47|45.81|43.58|45.82|43.59|45.64|43.42|0
1671454500000|2022-12-19 12:55:00|45.82|43.59|45.88|43.64|45.88|43.64|45.7|43.47|0
1671454800000|2022-12-19 13:00:00|45.9|43.66|45.82|43.58|45.92|43.68|45.79|43.56|0
1671455100000|2022-12-19 13:05:00|45.8|43.56|45.88|43.64|45.96|43.72|45.76|43.53|0
1671455400000|2022-12-19 13:10:00|45.89|43.65|46.23|43.97|46.26|44|45.87|43.63|0
1671455700000|2022-12-19 13:15:00|46.24|43.98|46.33|44.07|46.36|44.1|46.19|43.93|0
1671456000000|2022-12-19 13:20:00|46.32|44.06|46.46|44.19|46.48|44.21|46.28|44.02|0
1671456300000|2022-12-19 13:25:00|46.48|44.21|46.44|44.17|46.48|44.21|46.36|44.09|0
1671456600000|2022-12-19 13:30:00|46.43|44.16|46.56|44.28|46.56|44.28|46.41|44.15|0
1671456900000|2022-12-19 13:35:00|46.6|44.32|47.33|45.03|47.44|45.12|46.58|44.3|0
1671457200000|2022-12-19 13:40:00|47.31|45.01|47.33|45.02|47.44|45.12|47.21|44.91|0
1671457500000|2022-12-19 13:45:00|47.32|45.01|47.43|45.12|47.44|45.12|47.29|44.98|0
1671457800000|2022-12-19 13:50:00|47.45|45.13|47.42|45.11|47.49|45.17|47.33|45.02|0
1671458100000|2022-12-19 13:55:00|47.43|45.12|47.43|45.12|47.49|45.18|47.37|45.06|0
1671458400000|2022-12-19 14:00:00|47.45|45.14|47.23|44.92|47.45|45.14|47.23|44.92|0
1671458700000|2022-12-19 14:05:00|47.24|44.93|47.29|44.98|47.31|45|47.1|44.81|0
1671459000000|2022-12-19 14:10:00|47.3|44.99|47.59|45.27|47.59|45.27|47.29|44.98|0
1671459300000|2022-12-19 14:15:00|47.57|45.25|47.49|45.17|47.59|45.27|47.39|45.08|0
1671459600000|2022-12-19 14:20:00|47.51|45.19|47.39|45.07|47.53|45.21|47.37|45.05|0
1671459900000|2022-12-19 14:25:00|47.45|45.13|47.41|45.09|47.49|45.17|47.26|44.96|0
1671460200000|2022-12-19 14:30:00|47.38|45.07|47.57|45.25|47.73|45.4|46.36|44.1|0
1671460500000|2022-12-19 14:35:00|47.61|45.29|47.09|44.8|47.73|45.4|46.85|44.56|0
1671460800000|2022-12-19 14:40:00|47.11|44.82|47.38|45.07|47.65|45.32|47.01|44.72|0
1671461100000|2022-12-19 14:45:00|47.4|45.09|48.17|45.82|48.28|45.93|47.34|45.03|0
1671461400000|2022-12-19 14:50:00|48.08|45.74|47.35|45.04|48.31|45.95|47.27|44.96|0
1671461700000|2022-12-19 14:55:00|47.37|45.06|47.23|44.92|47.62|45.3|47.23|44.92|0
1671462000000|2022-12-19 15:00:00|47.21|44.9|47.47|45.16|47.58|45.26|47.19|44.88|0
1671462300000|2022-12-19 15:05:00|47.52|45.2|47.47|45.16|47.72|45.39|47.47|45.16|0
1671462600000|2022-12-19 15:10:00|47.51|45.2|46.98|44.68|47.51|45.2|46.91|44.63|0
1671462900000|2022-12-19 15:15:00|47|44.7|46.89|44.61|47.22|44.92|46.83|44.55|0
1671463200000|2022-12-19 15:20:00|46.87|44.59|46.61|44.34|47.25|44.94|46.16|43.91|0
1671463500000|2022-12-19 15:25:00|46.63|44.35|46.59|44.32|46.77|44.49|46.53|44.26|0
1671463800000|2022-12-19 15:30:00|46.57|44.3|46.97|44.68|47.1|44.8|46.57|44.3|0
1671464100000|2022-12-19 15:35:00|46.95|44.66|47.47|45.15|47.47|45.15|46.89|44.6|0
1671464400000|2022-12-19 15:40:00|47.49|45.17|47.42|45.11|47.55|45.23|47.26|44.95|0
1671464700000|2022-12-19 15:45:00|47.4|45.09|47.32|45.01|47.51|45.19|47.22|44.91|0
1671465000000|2022-12-19 15:50:00|47.3|44.99|47.77|45.44|47.84|45.5|47.3|44.99|0
1671465300000|2022-12-19 15:55:00|47.79|45.45|48.07|45.72|48.07|45.72|47.71|45.38|0
1671465600000|2022-12-19 16:00:00|48.09|45.74|48.42|46.06|48.53|46.16|48.09|45.74|0
1671465900000|2022-12-19 16:05:00|48.44|46.08|48.23|45.88|48.48|46.12|48.21|45.86|0
1671466200000|2022-12-19 16:10:00|47.73|45.4|47.81|45.48|47.83|45.5|46.65|44.37|0
1671466500000|2022-12-19 16:15:00|47.79|45.46|47.42|45.1|47.87|45.54|47.39|45.08|0
1671466800000|2022-12-19 16:20:00|47.39|45.08|47.41|45.1|47.79|45.46|47.31|45|0
1671467100000|2022-12-19 16:25:00|47.39|45.08|46.78|44.5|47.75|45.42|46.72|44.44|0
1671467400000|2022-12-19 16:30:00|46.8|44.52|47.32|45.01|47.46|45.15|46.78|44.5|0
1671467700000|2022-12-19 16:35:00|47.36|45.05|47.42|45.11|47.53|45.21|47.32|45.01|0
1671468000000|2022-12-19 16:40:00|47.44|45.13|47.36|45.05|47.8|45.47|47.34|45.03|0
1671468300000|2022-12-19 16:45:00|47.38|45.07|47.11|44.81|47.4|45.09|47.09|44.79|0
1671468600000|2022-12-19 16:50:00|47.09|44.79|47.11|44.81|47.27|44.97|47.02|44.73|0
1671468900000|2022-12-19 16:55:00|47.15|44.85|47.33|45.02|47.42|45.1|47.09|44.79|0
1671469200000|2022-12-19 17:00:00|47.31|45|46.94|44.65|47.33|45.02|46.83|44.55|0
1671469500000|2022-12-19 17:05:00|46.96|44.67|46.9|44.61|47.08|44.79|46.73|44.45|0
1671469800000|2022-12-19 17:10:00|46.87|44.59|46.43|44.17|47.06|44.77|46.43|44.17|0
1671470100000|2022-12-19 17:15:00|46.45|44.18|46.53|44.26|46.68|44.4|46.39|44.13|0
1671470400000|2022-12-19 17:20:00|46.55|44.28|46.82|44.54|46.84|44.56|46.51|44.24|0
1671470700000|2022-12-19 17:25:00|46.9|44.61|47|44.71|47.05|44.75|46.8|44.52|0
1671471000000|2022-12-19 17:30:00|47.03|44.73|47.17|44.87|47.21|44.91|46.96|44.67|0
1671471300000|2022-12-19 17:35:00|47.19|44.89|46.9|44.61|47.19|44.89|46.78|44.49|0
1671471600000|2022-12-19 17:40:00|46.92|44.63|46.48|44.22|46.98|44.69|46.4|44.14|0
1671471900000|2022-12-19 17:45:00|46.53|44.26|46.13|43.88|46.59|44.31|46.05|43.81|0
1671472200000|2022-12-19 17:50:00|46.11|43.86|46.09|43.84|46.15|43.9|45.95|43.71|0
1671472500000|2022-12-19 17:55:00|46.13|43.88|46.43|44.17|46.77|44.49|46.09|43.84|0
1671472800000|2022-12-19 18:00:00|46.39|44.13|46.39|44.12|46.59|44.32|46.31|44.05|0
1671473100000|2022-12-19 18:05:00|46.37|44.11|46.76|44.48|46.8|44.52|46.31|44.05|0
1671473400000|2022-12-19 18:10:00|46.74|44.46|46.45|44.18|46.74|44.46|46.4|44.13|0
1671473700000|2022-12-19 18:15:00|46.43|44.16|46.57|44.3|46.69|44.42|46.43|44.16|0
1671474000000|2022-12-19 18:20:00|46.59|44.32|46.34|44.08|46.59|44.32|46.26|44|0
1671474300000|2022-12-19 18:25:00|46.33|44.07|46.69|44.41|46.8|44.51|46.18|43.93|0
1671474600000|2022-12-19 18:30:00|46.73|44.45|47|44.71|47.02|44.73|46.61|44.33|0
1671474900000|2022-12-19 18:35:00|47.02|44.73|46.94|44.65|47.19|44.89|46.86|44.57|0
1671475200000|2022-12-19 18:40:00|46.92|44.63|47.7|45.37|47.74|45.41|46.87|44.58|0
1671475500000|2022-12-19 18:45:00|47.72|45.39|47.68|45.35|47.85|45.51|47.61|45.29|0
1671475800000|2022-12-19 18:50:00|47.7|45.37|47.72|45.39|47.8|45.47|47.55|45.23|0
1671476100000|2022-12-19 18:55:00|47.7|45.37|47.95|45.61|48.01|45.67|47.7|45.37|0
1671476400000|2022-12-19 19:00:00|48.01|45.67|48.61|46.24|48.63|46.26|47.91|45.57|0
1671476700000|2022-12-19 19:05:00|48.63|46.26|48.17|45.82|48.63|46.26|47.32|45.01|0
1671477000000|2022-12-19 19:10:00|48.15|45.8|48.34|45.98|48.4|46.04|48.03|45.69|0
1671477300000|2022-12-19 19:15:00|48.36|46|48.57|46.2|48.57|46.2|48.23|45.88|0
1671477600000|2022-12-19 19:20:00|48.62|46.24|48.77|46.39|48.79|46.41|48.25|45.9|0
1671477900000|2022-12-19 19:25:00|48.74|46.37|48.98|46.59|48.98|46.59|48.59|46.22|0
1671478200000|2022-12-19 19:30:00|48.96|46.57|48.61|46.24|48.98|46.59|48.59|46.22|0
1671478500000|2022-12-19 19:35:00|48.63|46.26|48.59|46.22|48.87|46.49|48.04|45.7|0
1671478800000|2022-12-19 19:40:00|48.61|46.24|48.7|46.32|49.02|46.63|48.61|46.24|0
1671479100000|2022-12-19 19:45:00|48.67|46.3|48.76|46.38|48.82|46.44|48.23|45.87|0
1671479400000|2022-12-19 19:50:00|48.8|46.42|49.17|46.77|49.26|46.85|48.8|46.42|0
1671479700000|2022-12-19 19:55:00|49.19|46.79|48.87|46.48|49.19|46.79|48.8|46.42|0
1671480000000|2022-12-19 20:00:00|48.91|46.52|49.17|46.77|49.25|46.85|48.87|46.48|0
1671480300000|2022-12-19 20:05:00|49.19|46.79|48.93|46.54|49.25|46.85|48.93|46.54|0
1671480600000|2022-12-19 20:10:00|48.95|46.56|49.08|46.68|49.1|46.7|48.73|46.36|0
1671480900000|2022-12-19 20:15:00|49.1|46.7|48.8|46.42|49.1|46.7|48.67|46.29|0
1671481200000|2022-12-19 20:20:00|48.77|46.4|48.77|46.39|49.05|46.66|48.69|46.31|0
1671481500000|2022-12-19 20:25:00|48.79|46.41|48.84|46.45|48.88|46.5|48.58|46.21|0
1671481800000|2022-12-19 20:30:00|48.88|46.5|48.51|46.15|48.88|46.5|48.41|46.05|0
1671482100000|2022-12-19 20:35:00|48.58|46.21|48.77|46.39|48.79|46.41|48.28|45.92|0
1671482400000|2022-12-19 20:40:00|48.79|46.41|48.64|46.27|49.05|46.66|48.58|46.21|0
1671482700000|2022-12-19 20:45:00|48.7|46.33|48.65|46.27|48.71|46.33|48.17|45.82|0
1671483000000|2022-12-19 20:50:00|48.56|46.19|48.15|45.81|48.56|46.19|48.15|45.81|0
1671483300000|2022-12-19 20:55:00|48.2|45.85|48.01|45.66|48.24|45.89|47.73|45.4|0
1671483600000|2022-12-19 21:00:00|48.03|45.68|48.28|45.92|48.55|46.18|47.96|45.62|0
1671483900000|2022-12-19 21:05:00|48.3|45.94|48.13|45.78|48.36|46.01|48.13|45.78|0
1671484200000|2022-12-19 21:10:00|48.15|45.8|48.43|46.06|48.45|46.08|48.11|45.76|0
1671484500000|2022-12-19 21:15:00|48.42|46.05|48.45|46.08|48.47|46.1|48.34|45.98|0
1671484800000|2022-12-19 21:20:00|48.43|46.06|48.42|46.06|48.44|46.07|48.36|46|0
1671485100000|2022-12-19 21:25:00|48.44|46.07|48.47|46.1|48.49|46.12|48.42|46.06|0
1671485400000|2022-12-19 21:30:00|48.49|46.12|48.42|46.06|48.49|46.12|48.38|46.02|0
1671485700000|2022-12-19 21:35:00|48.4|46.04|48.38|46.02|48.51|46.14|48.38|46.02|0
1671486000000|2022-12-19 21:40:00|48.36|46|48.42|46.06|48.51|46.14|48.29|45.94|0
1671486300000|2022-12-19 21:45:00|48.41|46.05|48.48|46.12|48.5|46.14|48.39|46.03|0
1671486600000|2022-12-19 21:50:00|48.46|46.1|48.4|46.04|48.48|46.12|48.35|46|0
1671486900000|2022-12-19 21:55:00|48.37|46.02|48.32|45.96|48.42|46.06|48.3|45.94|0
1671487200000|2022-12-19 22:00:00|48.28|45.93|48.31|45.95|48.31|45.95|48.28|45.93|0
1671487500000|2022-12-19 22:05:00|48.3|45.96|48.3|45.95|48.31|45.96|48.3|45.95|0
1671487800000|2022-12-19 22:10:00|48.29|45.94|48.29|45.93|48.29|45.94|48.29|45.93|0
1671488100000|2022-12-19 22:15:00|48.28|45.92|48.3|45.95|48.31|45.95|48.27|45.91|0
1671488400000|2022-12-19 22:20:00|48.29|45.94|48.31|45.95|48.31|45.95|48.29|45.93|0
1671488700000|2022-12-19 22:25:00|48.3|45.94|48.29|45.93|48.3|45.95|48.29|45.93|0
1671489000000|2022-12-19 22:30:00|48.3|45.94|48.28|45.93|48.3|45.94|48.27|45.92|0
1671489300000|2022-12-19 22:35:00|48.29|45.92|48.29|45.93|48.29|45.93|48.27|45.91|0
1671489600000|2022-12-19 22:40:00|48.27|45.92|48.27|45.92|48.28|45.92|48.26|45.91|0
1671489900000|2022-12-19 22:45:00|48.28|45.91|48.27|45.92|48.28|45.92|48.26|45.91|0
1671490200000|2022-12-19 22:50:00|48.28|45.91|48.3|45.94|48.33|45.97|48.28|45.91|0
1671490500000|2022-12-19 22:55:00|48.29|45.93|48.31|45.95|48.31|45.95|48.27|45.92|0
1671490800000|2022-12-19 23:00:00|48.18|45.83|48.02|45.68|48.24|45.89|48.01|45.67|0
1671491100000|2022-12-19 23:05:00|48|45.66|48.06|45.72|48.15|45.8|48|45.66|0
1671491400000|2022-12-19 23:10:00|48.02|45.68|48.02|45.68|48.08|45.74|47.98|45.64|0
1671491700000|2022-12-19 23:15:00|48.04|45.7|47.87|45.53|48.04|45.7|47.85|45.51|0
1671492000000|2022-12-19 23:20:00|47.86|45.52|47.78|45.45|47.86|45.52|47.74|45.41|0
1671492300000|2022-12-19 23:25:00|47.76|45.43|47.78|45.45|47.8|45.47|47.72|45.39|0
1671492600000|2022-12-19 23:30:00|47.76|45.43|47.65|45.33|47.76|45.43|47.63|45.31|0
1671492900000|2022-12-19 23:35:00|47.63|45.31|47.61|45.29|47.72|45.39|47.55|45.23|0
1671493200000|2022-12-19 23:40:00|47.6|45.28|47.61|45.29|47.65|45.33|47.59|45.27|0
1671493500000|2022-12-19 23:45:00|47.59|45.27|47.38|45.07|47.59|45.27|47.36|45.05|0
1671493800000|2022-12-19 23:50:00|47.4|45.09|47.46|45.15|47.5|45.19|47.36|45.05|0
1671494100000|2022-12-19 23:55:00|47.48|45.17|47.48|45.17|47.59|45.27|47.46|45.15|0
1671494400000|2022-12-20 00:00:00|47.5|45.19|47.56|45.24|47.63|45.3|47.5|45.18|0
1671494700000|2022-12-20 00:05:00|47.59|45.26|47.54|45.22|47.67|45.34|47.52|45.2|0
1671495000000|2022-12-20 00:10:00|47.53|45.21|47.62|45.3|47.67|45.34|47.46|45.14|0
1671495300000|2022-12-20 00:15:00|47.64|45.31|47.54|45.22|47.65|45.32|47.54|45.22|0
1671495600000|2022-12-20 00:20:00|47.53|45.21|47.52|45.2|47.54|45.22|47.43|45.12|0
1671495900000|2022-12-20 00:25:00|47.5|45.18|47.62|45.3|47.64|45.32|47.5|45.18|0
1671496200000|2022-12-20 00:30:00|47.63|45.31|47.66|45.34|47.66|45.34|47.56|45.24|0
1671496500000|2022-12-20 00:35:00|47.68|45.36|47.7|45.38|47.7|45.38|47.62|45.3|0
1671496800000|2022-12-20 00:40:00|47.72|45.4|47.66|45.34|47.72|45.4|47.66|45.34|0
1671497100000|2022-12-20 00:45:00|47.64|45.32|47.57|45.24|47.64|45.32|47.57|45.24|0
1671497400000|2022-12-20 00:50:00|47.58|45.25|47.39|45.07|47.64|45.31|47.36|45.05|0
1671497700000|2022-12-20 00:55:00|47.38|45.06|47.38|45.07|47.43|45.11|47.32|45.01|0
1671498000000|2022-12-20 01:00:00|47.43|45.11|47.39|45.08|47.47|45.15|47.34|45.03|0
1671498300000|2022-12-20 01:05:00|47.4|45.09|47.38|45.07|47.45|45.13|47.34|45.03|0
1671498600000|2022-12-20 01:10:00|47.36|45.05|47.35|45.04|47.42|45.11|47.28|44.97|0
1671498900000|2022-12-20 01:15:00|47.34|45.03|47.34|45.03|47.42|45.11|47.3|44.99|0
1671499200000|2022-12-20 01:20:00|47.36|45.05|47.3|44.99|47.37|45.06|47.19|44.89|0
1671499500000|2022-12-20 01:25:00|47.27|44.97|47.27|44.97|47.32|45.01|47.27|44.97|0
1671499800000|2022-12-20 01:30:00|47.29|44.99|47.21|44.91|47.29|44.99|47.17|44.87|0
1671500100000|2022-12-20 01:35:00|47.19|44.89|47.42|45.1|47.42|45.1|47.19|44.89|0
1671500400000|2022-12-20 01:40:00|47.4|45.08|47.42|45.1|47.46|45.14|47.37|45.06|0
1671500700000|2022-12-20 01:45:00|47.4|45.08|47.5|45.18|47.52|45.2|47.4|45.08|0
1671501000000|2022-12-20 01:50:00|47.48|45.16|47.37|45.06|47.48|45.16|47.33|45.02|0
1671501300000|2022-12-20 01:55:00|47.36|45.05|47.23|44.92|47.39|45.08|47.23|44.92|0
1671501600000|2022-12-20 02:00:00|47.25|44.94|47.2|44.9|47.27|44.96|47.16|44.86|0
1671501900000|2022-12-20 02:05:00|47.21|44.91|47.33|45.02|47.41|45.1|47.2|44.9|0
1671502200000|2022-12-20 02:10:00|47.31|45|47.44|45.13|47.47|45.16|47.31|45|0
1671502500000|2022-12-20 02:15:00|47.45|45.14|47.41|45.1|47.45|45.14|47.35|45.04|0
1671502800000|2022-12-20 02:20:00|47.43|45.12|47.33|45.03|47.43|45.12|47.28|44.98|0
1671503100000|2022-12-20 02:25:00|47.34|45.04|47.53|45.21|47.55|45.23|47.34|45.04|0
1671503400000|2022-12-20 02:30:00|47.52|45.2|47.49|45.17|47.57|45.25|47.45|45.13|0
1671503700000|2022-12-20 02:35:00|47.51|45.19|47.4|45.09|47.53|45.21|47.36|45.05|0
1671504000000|2022-12-20 02:40:00|47.43|45.11|47.54|45.22|47.54|45.22|47.43|45.11|0
1671504300000|2022-12-20 02:45:00|47.53|45.21|47.38|45.07|47.53|45.21|47.36|45.05|0
1671504600000|2022-12-20 02:50:00|47.39|45.08|47.51|45.19|47.51|45.19|47.36|45.05|0
1671504900000|2022-12-20 02:55:00|47.48|45.17|47.38|45.07|47.48|45.17|47.38|45.07|0
1671505200000|2022-12-20 03:00:00|47.36|45.05|48.18|45.83|48.42|46.06|47.3|44.99|0
1671505500000|2022-12-20 03:05:00|48.17|45.82|49.36|46.95|49.38|46.97|48.17|45.82|0
1671505800000|2022-12-20 03:10:00|49.31|46.91|49.88|47.45|50.08|47.64|49.25|46.85|0
1671506100000|2022-12-20 03:15:00|49.9|47.47|50.28|47.82|50.41|47.95|49.55|47.14|0
1671506400000|2022-12-20 03:20:00|50.34|47.89|49.92|47.49|50.34|47.89|49.75|47.32|0
1671506700000|2022-12-20 03:25:00|49.97|47.53|49.97|47.53|50.1|47.65|49.79|47.36|0
1671507000000|2022-12-20 03:30:00|49.81|47.38|50.06|47.62|50.23|47.78|49.81|47.38|0
1671507300000|2022-12-20 03:35:00|50.05|47.61|49.78|47.35|50.05|47.61|49.59|47.17|0
1671507600000|2022-12-20 03:40:00|49.77|47.34|50.36|47.9|50.36|47.9|49.68|47.26|0
1671507900000|2022-12-20 03:45:00|50.56|48.09|50.47|48.01|50.7|48.23|50.38|47.92|0
1671508200000|2022-12-20 03:50:00|50.45|47.99|50.31|47.86|50.49|48.03|50.17|47.72|0
1671508500000|2022-12-20 03:55:00|50.33|47.88|50.47|48|50.49|48.03|50.24|47.79|0
1671508800000|2022-12-20 04:00:00|50.49|48.03|50.87|48.39|50.98|48.49|50.31|47.86|0
1671509100000|2022-12-20 04:05:00|50.84|48.36|50.91|48.43|51.22|48.73|50.84|48.36|0
1671509400000|2022-12-20 04:10:00|50.87|48.38|50.66|48.19|50.89|48.41|50.57|48.11|0
1671509700000|2022-12-20 04:15:00|50.64|48.17|50.84|48.36|51|48.51|50.62|48.15|0
1671510000000|2022-12-20 04:20:00|50.82|48.34|50.91|48.42|50.91|48.42|50.57|48.11|0
1671510300000|2022-12-20 04:25:00|50.86|48.38|50.95|48.46|51|48.51|50.73|48.25|0
1671510600000|2022-12-20 04:30:00|50.97|48.49|50.74|48.26|51.15|48.66|50.69|48.22|0
1671510900000|2022-12-20 04:35:00|50.75|48.27|50.75|48.27|50.84|48.36|50.61|48.14|0
1671511200000|2022-12-20 04:40:00|50.72|48.25|50.77|48.29|50.86|48.38|50.64|48.17|0
1671511500000|2022-12-20 04:45:00|50.75|48.27|50.88|48.4|50.97|48.48|50.7|48.23|0
1671511800000|2022-12-20 04:50:00|50.86|48.38|50.74|48.27|50.86|48.38|50.74|48.27|0
1671512100000|2022-12-20 04:55:00|50.72|48.25|50.68|48.2|50.79|48.31|50.65|48.18|0
1671512400000|2022-12-20 05:00:00|50.63|48.16|50.67|48.2|50.75|48.28|50.63|48.16|0
1671512700000|2022-12-20 05:05:00|50.7|48.22|50.48|48.02|50.76|48.29|50.38|47.93|0
1671513000000|2022-12-20 05:10:00|50.5|48.03|50.57|48.11|50.61|48.14|50.47|48.01|0
1671513300000|2022-12-20 05:15:00|50.58|48.12|50.83|48.35|50.85|48.37|50.57|48.11|0
1671513600000|2022-12-20 05:20:00|50.85|48.37|51.12|48.62|51.21|48.71|50.83|48.35|0
1671513900000|2022-12-20 05:25:00|51.09|48.6|51.26|48.76|51.32|48.82|51.07|48.58|0
1671514200000|2022-12-20 05:30:00|51.3|48.79|51.48|48.96|51.48|48.96|51.27|48.77|0
1671514500000|2022-12-20 05:35:00|51.45|48.94|51.38|48.88|51.5|48.99|51.36|48.86|0
1671514800000|2022-12-20 05:40:00|51.4|48.89|51.16|48.66|51.41|48.9|51.16|48.66|0
1671515100000|2022-12-20 05:45:00|51.11|48.62|50.95|48.47|51.22|48.73|50.93|48.45|0
1671515400000|2022-12-20 05:50:00|50.94|48.46|50.82|48.34|50.98|48.49|50.77|48.3|0
1671515700000|2022-12-20 05:55:00|50.83|48.35|50.71|48.23|51.01|48.52|50.68|48.21|0
1671516000000|2022-12-20 06:00:00|50.74|48.26|50.84|48.36|50.93|48.44|50.74|48.26|0
1671516300000|2022-12-20 06:05:00|50.83|48.35|50.68|48.21|50.86|48.38|50.66|48.19|0
1671516600000|2022-12-20 06:10:00|50.66|48.19|50.75|48.27|50.79|48.31|50.66|48.19|0
1671516900000|2022-12-20 06:15:00|50.72|48.25|50.75|48.27|50.86|48.38|50.7|48.23|0
1671517200000|2022-12-20 06:20:00|50.74|48.26|50.72|48.25|50.88|48.4|50.72|48.25|0
1671517500000|2022-12-20 06:25:00|50.74|48.27|50.68|48.2|50.77|48.29|50.65|48.18|0
1671517800000|2022-12-20 06:30:00|50.67|48.19|50.64|48.17|50.7|48.23|50.5|48.04|0
1671518100000|2022-12-20 06:35:00|50.63|48.16|50.44|47.98|50.63|48.16|50.33|47.88|0
1671518400000|2022-12-20 06:40:00|50.45|47.99|50.32|47.86|50.5|48.03|50.32|47.86|0
1671518700000|2022-12-20 06:45:00|50.31|47.85|50.22|47.77|50.41|47.95|50.16|47.72|0
1671519000000|2022-12-20 06:50:00|50.23|47.78|50.12|47.67|50.23|47.78|50.12|47.67|0
1671519300000|2022-12-20 06:55:00|50.1|47.65|50.27|47.82|50.29|47.84|50.07|47.63|0
1671519600000|2022-12-20 07:00:00|50.25|47.8|49.35|46.94|50.25|47.8|49.22|46.82|0
1671519900000|2022-12-20 07:05:00|49.34|46.93|49.27|46.87|49.35|46.94|49.14|46.74|0
1671520200000|2022-12-20 07:10:00|49.29|46.89|49.22|46.82|49.32|46.91|49.12|46.72|0
1671520500000|2022-12-20 07:15:00|49.21|46.81|49.18|46.78|49.27|46.87|49.12|46.72|0
1671520800000|2022-12-20 07:20:00|49.19|46.79|49.43|47.02|49.44|47.03|49.14|46.74|0
1671521100000|2022-12-20 07:25:00|49.44|47.03|48.12|45.77|49.44|47.03|48.1|45.75|0
1671521400000|2022-12-20 07:30:00|48.13|45.78|48.03|45.69|48.21|45.85|48.01|45.67|0
1671521700000|2022-12-20 07:35:00|48.01|45.67|48.51|46.14|48.51|46.14|48.01|45.67|0
1671522000000|2022-12-20 07:40:00|48.53|46.16|48.59|46.22|48.59|46.22|48.4|46.04|0
1671522300000|2022-12-20 07:45:00|48.61|46.24|49.39|46.98|49.45|47.04|48.33|45.97|0
1671522600000|2022-12-20 07:50:00|49.41|47|49.74|47.31|49.75|47.32|49.17|46.78|0
1671522900000|2022-12-20 07:55:00|49.73|47.3|49.97|47.53|50.05|47.61|49.71|47.28|0
1671523200000|2022-12-20 08:00:00|50.01|47.57|50.15|47.7|50.23|47.78|49.66|47.24|0
1671523500000|2022-12-20 08:05:00|50.16|47.71|49.97|47.53|50.52|48.06|49.9|47.47|0
1671523800000|2022-12-20 08:10:00|49.95|47.51|49.46|47.05|49.95|47.51|49.46|47.05|0
1671524100000|2022-12-20 08:15:00|49.44|47.03|49.99|47.55|50.03|47.59|49.43|47.02|0
1671524400000|2022-12-20 08:20:00|50.01|47.57|50.14|47.69|50.16|47.72|49.87|47.43|0
1671524700000|2022-12-20 08:25:00|50.11|47.66|50.02|47.58|50.27|47.82|49.93|47.49|0
1671525000000|2022-12-20 08:30:00|50.03|47.59|50.36|47.9|50.37|47.91|50.03|47.59|0
1671525300000|2022-12-20 08:35:00|50.35|47.89|50.2|47.75|50.46|48|49.94|47.5|0
1671525600000|2022-12-20 08:40:00|50.18|47.73|49.56|47.15|50.18|47.73|49.5|47.08|0
1671525900000|2022-12-20 08:45:00|49.54|47.13|48.63|46.26|49.55|47.14|48.63|46.26|0
1671526200000|2022-12-20 08:50:00|48.61|46.24|48.59|46.22|49.24|46.84|48.46|46.1|0
1671526500000|2022-12-20 08:55:00|48.56|46.19|48.3|45.94|48.88|46.49|48.25|45.9|0
1671526800000|2022-12-20 09:00:00|48.32|45.96|48.61|46.24|48.61|46.24|48.23|45.88|0
1671527100000|2022-12-20 09:05:00|48.59|46.22|48.81|46.43|48.83|46.45|48.4|46.04|0
1671527400000|2022-12-20 09:10:00|48.78|46.4|48.5|46.14|48.78|46.4|48.42|46.06|0
1671527700000|2022-12-20 09:15:00|48.49|46.13|48.76|46.38|48.86|46.47|48.4|46.04|0
1671528000000|2022-12-20 09:20:00|48.74|46.36|48.57|46.2|48.76|46.38|48.48|46.12|0
1671528300000|2022-12-20 09:25:00|48.52|46.16|48.35|45.99|48.67|46.3|48.34|45.98|0
1671528600000|2022-12-20 09:30:00|48.34|45.98|48.12|45.77|48.34|45.98|47.95|45.61|0
1671528900000|2022-12-20 09:35:00|48.1|45.75|48.23|45.88|48.39|46.03|48.1|45.75|0
1671529200000|2022-12-20 09:40:00|48.22|45.87|48.17|45.82|48.31|45.95|48.1|45.75|0
1671529500000|2022-12-20 09:45:00|48.18|45.83|48.54|46.17|48.63|46.25|47.99|45.65|0
1671529800000|2022-12-20 09:50:00|48.52|46.15|48.45|46.09|48.67|46.29|48.43|46.07|0
1671530100000|2022-12-20 09:55:00|48.43|46.07|48.18|45.83|48.5|46.13|48.15|45.81|0
1671530400000|2022-12-20 10:00:00|48.21|45.86|48.2|45.84|48.26|45.91|48.01|45.66|0
1671530700000|2022-12-20 10:05:00|48.21|45.86|48.3|45.94|48.34|45.99|48.16|45.81|0
1671531000000|2022-12-20 10:10:00|48.32|45.96|48.35|45.99|48.39|46.02|48.26|45.9|0
1671531300000|2022-12-20 10:15:00|48.36|46|48.39|46.03|48.58|46.21|48.36|46|0
1671531600000|2022-12-20 10:20:00|48.38|46.02|48.14|45.79|48.41|46.04|48.14|45.79|0
1671531900000|2022-12-20 10:25:00|48.13|45.78|48.15|45.8|48.25|45.9|48.11|45.76|0
1671532200000|2022-12-20 10:30:00|48.17|45.82|48.32|45.96|48.44|46.08|48.11|45.76|0
1671532500000|2022-12-20 10:35:00|48.33|45.97|48.66|46.28|48.7|46.32|48.33|45.97|0
1671532800000|2022-12-20 10:40:00|48.67|46.29|48.76|46.38|48.76|46.39|48.54|46.17|0
1671533100000|2022-12-20 10:45:00|48.72|46.34|48.48|46.12|48.76|46.38|48.46|46.1|0
1671533400000|2022-12-20 10:50:00|48.49|46.13|47.87|45.54|48.49|46.13|47.83|45.5|0
1671533700000|2022-12-20 10:55:00|47.85|45.52|47.97|45.63|47.98|45.64|47.83|45.5|0
1671534000000|2022-12-20 11:00:00|47.99|45.65|47.91|45.58|47.99|45.65|47.67|45.35|0
1671534300000|2022-12-20 11:05:00|47.94|45.6|47.91|45.58|48.06|45.72|47.91|45.58|0
1671534600000|2022-12-20 11:10:00|47.9|45.57|47.66|45.33|47.9|45.57|47.6|45.27|0
1671534900000|2022-12-20 11:15:00|47.64|45.31|47.51|45.19|47.81|45.47|47.49|45.17|0
1671535200000|2022-12-20 11:20:00|47.53|45.21|47.4|45.09|47.57|45.25|47.4|45.09|0
1671535500000|2022-12-20 11:25:00|47.39|45.08|47.18|44.87|47.73|45.4|47.18|44.87|0
1671535800000|2022-12-20 11:30:00|47.15|44.85|47.28|44.97|47.33|45.02|47.13|44.83|0
1671536100000|2022-12-20 11:35:00|47.27|44.96|47.57|45.25|47.57|45.25|47.27|44.96|0
1671536400000|2022-12-20 11:40:00|47.55|45.23|47.27|44.96|47.55|45.23|47.19|44.89|0
1671536700000|2022-12-20 11:45:00|47.28|44.97|47.36|45.05|47.45|45.14|47.28|44.97|0
1671537000000|2022-12-20 11:50:00|47.34|45.03|47.76|45.43|47.76|45.43|47.34|45.03|0
1671537300000|2022-12-20 11:55:00|47.74|45.41|47.59|45.27|47.76|45.43|47.59|45.27|0
1671537600000|2022-12-20 12:00:00|47.57|45.25|47.65|45.33|47.68|45.36|47.25|44.95|0
1671537900000|2022-12-20 12:05:00|47.66|45.34|47.31|45|47.74|45.41|47.27|44.97|0
1671538200000|2022-12-20 12:10:00|47.38|45.06|47.23|44.92|47.43|45.11|47.23|44.92|0
1671538500000|2022-12-20 12:15:00|47.29|44.98|47.23|44.92|47.37|45.06|47.12|44.82|0
1671538800000|2022-12-20 12:20:00|47.24|44.93|47.14|44.84|47.25|44.94|47.02|44.72|0
1671539100000|2022-12-20 12:25:00|47.16|44.86|47.25|44.94|47.32|45.01|47.1|44.8|0
1671539400000|2022-12-20 12:30:00|47.27|44.96|47.42|45.11|47.5|45.18|47.24|44.93|0
1671539700000|2022-12-20 12:35:00|47.45|45.14|47.68|45.35|47.69|45.36|47.45|45.14|0
1671540000000|2022-12-20 12:40:00|47.69|45.36|47.62|45.3|47.7|45.37|47.47|45.16|0
1671540300000|2022-12-20 12:45:00|47.66|45.34|47.85|45.52|47.88|45.55|47.64|45.32|0
1671540600000|2022-12-20 12:50:00|47.86|45.53|47.81|45.48|47.94|45.6|47.75|45.42|0
1671540900000|2022-12-20 12:55:00|47.82|45.49|48.3|45.94|48.31|45.95|47.79|45.46|0
1671541200000|2022-12-20 13:00:00|48.25|45.9|48.19|45.84|48.3|45.94|48.02|45.68|0
1671541500000|2022-12-20 13:05:00|48.21|45.86|48.12|45.78|48.23|45.88|48.04|45.7|0
1671541800000|2022-12-20 13:10:00|48.1|45.76|47.95|45.61|48.23|45.88|47.93|45.59|0
1671542100000|2022-12-20 13:15:00|47.94|45.6|48.02|45.67|48.06|45.71|47.87|45.53|0
1671542400000|2022-12-20 13:20:00|48.01|45.66|48.1|45.75|48.22|45.87|47.95|45.61|0
1671542700000|2022-12-20 13:25:00|48.12|45.77|48.15|45.8|48.23|45.87|48.06|45.71|0
1671543000000|2022-12-20 13:30:00|48.18|45.83|47.93|45.59|48.42|46.06|47.88|45.55|0
1671543300000|2022-12-20 13:35:00|47.91|45.57|47.57|45.25|48.01|45.67|47.5|45.19|0
1671543600000|2022-12-20 13:40:00|47.59|45.27|47.16|44.86|47.67|45.35|47.16|44.86|0
1671543900000|2022-12-20 13:45:00|47.17|44.87|47.25|44.95|47.32|45.01|47.09|44.79|0
1671544200000|2022-12-20 13:50:00|47.27|44.97|47.44|45.13|47.44|45.13|47.25|44.95|0
1671544500000|2022-12-20 13:55:00|47.42|45.11|47.5|45.19|47.5|45.19|47.29|44.99|0
1671544800000|2022-12-20 14:00:00|47.48|45.17|47.63|45.31|47.67|45.35|47.48|45.17|0
1671545100000|2022-12-20 14:05:00|47.61|45.29|47.52|45.2|47.63|45.31|47.5|45.19|0
1671545400000|2022-12-20 14:10:00|47.51|45.22|47.65|45.32|47.88|45.55|47.51|45.2|0
1671545700000|2022-12-20 14:15:00|47.67|45.34|47.65|45.32|47.73|45.41|47.5|45.18|0
1671546000000|2022-12-20 14:20:00|47.63|45.3|47.76|45.43|47.84|45.5|47.56|45.24|0
1671546300000|2022-12-20 14:25:00|47.73|45.4|47.48|45.16|47.88|45.54|47.43|45.12|0
1671546600000|2022-12-20 14:30:00|47.5|45.18|47.89|45.56|48.09|45.74|46.98|44.69|0
1671546900000|2022-12-20 14:35:00|47.83|45.5|47.53|45.21|48.13|45.78|47.41|45.09|0
1671547200000|2022-12-20 14:40:00|47.49|45.17|48.6|46.23|48.62|46.25|47.45|45.13|0
1671547500000|2022-12-20 14:45:00|48.64|46.27|48.66|46.29|49.01|46.62|48.47|46.1|0
1671547800000|2022-12-20 14:50:00|48.62|46.25|48.47|46.1|49.09|46.7|48.3|45.94|0
1671548100000|2022-12-20 14:55:00|48.42|46.06|47.21|44.91|48.48|46.11|47.05|44.75|0
1671548400000|2022-12-20 15:00:00|47.19|44.89|46.96|44.67|47.23|44.93|46.73|44.45|0
1671548700000|2022-12-20 15:05:00|46.98|44.69|46.94|44.65|46.98|44.69|46.46|44.2|0
1671549000000|2022-12-20 15:10:00|46.96|44.67|46.63|44.35|47.23|44.93|46.48|44.21|0
1671549300000|2022-12-20 15:15:00|46.66|44.38|46.67|44.39|46.85|44.57|46.48|44.21|0
1671549600000|2022-12-20 15:20:00|46.63|44.35|46.07|43.82|46.69|44.41|45.89|43.65|0
1671549900000|2022-12-20 15:25:00|46.03|43.78|46.03|43.78|46.4|44.13|45.97|43.72|0
1671550200000|2022-12-20 15:30:00|46.01|43.76|45.88|43.64|46.01|43.76|45.54|43.32|0
1671550500000|2022-12-20 15:35:00|45.86|43.63|45.7|43.47|45.92|43.68|45.48|43.26|0
1671550800000|2022-12-20 15:40:00|45.68|43.45|45.84|43.6|47.31|45.01|44.88|42.69|0
1671551100000|2022-12-20 15:45:00|45.8|43.56|45.72|43.49|46.08|43.84|45.68|43.45|0
1671551400000|2022-12-20 15:50:00|45.84|43.6|45.76|43.52|46.06|43.82|45.63|43.41|0
1671551700000|2022-12-20 15:55:00|45.74|43.5|46.14|43.89|46.18|43.93|45.55|43.33|0
1671552000000|2022-12-20 16:00:00|46.18|43.93|46.12|43.87|46.39|44.13|45.96|43.72|0
1671552300000|2022-12-20 16:05:00|46.1|43.85|46.47|44.2|46.47|44.2|46.08|43.83|0
1671552600000|2022-12-20 16:10:00|46.49|44.22|46.74|44.46|46.91|44.62|46.43|44.16|0
1671552900000|2022-12-20 16:15:00|46.76|44.48|47.47|45.15|47.85|45.52|46.72|44.44|0
1671553200000|2022-12-20 16:20:00|47.43|45.11|47.01|44.72|47.72|45.39|46.55|44.28|0
1671553500000|2022-12-20 16:25:00|47.05|44.76|47.45|45.14|47.64|45.32|46.99|44.7|0
1671553800000|2022-12-20 16:30:00|47.47|45.16|47.07|44.77|47.47|45.16|46.99|44.7|0
1671554100000|2022-12-20 16:35:00|46.99|44.69|47.03|44.73|47.28|44.97|46.94|44.65|0
1671554400000|2022-12-20 16:40:00|47.09|44.79|46.88|44.59|47.3|44.99|46.8|44.51|0
1671554700000|2022-12-20 16:45:00|46.82|44.53|46.63|44.35|47.05|44.75|46.61|44.33|0
1671555000000|2022-12-20 16:50:00|46.65|44.37|46.61|44.33|46.9|44.61|46.61|44.33|0
1671555300000|2022-12-20 16:55:00|46.63|44.35|46.19|43.94|46.88|44.59|46.13|43.88|0
1671555600000|2022-12-20 17:00:00|46.17|43.92|45.53|43.31|46.19|43.94|45.43|43.22|0
1671555900000|2022-12-20 17:05:00|45.51|43.29|45.39|43.18|45.62|43.39|45.23|43.02|0
1671556200000|2022-12-20 17:10:00|45.37|43.16|45.63|43.41|45.72|43.49|45.11|42.91|0
1671556500000|2022-12-20 17:15:00|45.61|43.39|45.69|43.47|45.76|43.53|45.47|43.25|0
1671556800000|2022-12-20 17:20:00|45.72|43.49|45.31|43.1|45.72|43.49|45.25|43.04|0
1671557100000|2022-12-20 17:25:00|45.35|43.13|45.63|43.41|45.63|43.41|45.22|43.02|0
1671557400000|2022-12-20 17:30:00|45.61|43.39|46|43.76|46.02|43.78|45.61|43.39|0
1671557700000|2022-12-20 17:35:00|46.08|43.83|45.94|43.7|46.17|43.91|45.94|43.7|0
1671558000000|2022-12-20 17:40:00|45.92|43.68|45.81|43.58|45.92|43.68|45.49|43.27|0
1671558300000|2022-12-20 17:45:00|45.83|43.6|45.57|43.34|45.87|43.64|45.48|43.27|0
1671558600000|2022-12-20 17:50:00|45.55|43.32|45.46|43.24|45.65|43.42|45.42|43.21|0
1671558900000|2022-12-20 17:55:00|45.44|43.23|45.24|43.03|45.52|43.3|45.22|43.01|0
1671559200000|2022-12-20 18:00:00|45.26|43.05|45.06|42.87|45.26|43.05|44.95|42.76|0
1671559500000|2022-12-20 18:05:00|45.09|42.9|45.36|43.14|45.42|43.2|45.07|42.88|0
1671559800000|2022-12-20 18:10:00|45.34|43.13|45.48|43.26|45.72|43.49|45.32|43.11|0
1671560100000|2022-12-20 18:15:00|45.5|43.28|45.44|43.22|45.5|43.28|45.13|42.93|0
1671560400000|2022-12-20 18:20:00|45.48|43.26|45.51|43.29|45.6|43.38|45.15|42.95|0
1671560700000|2022-12-20 18:25:00|45.49|43.27|45.2|43|45.49|43.27|45.06|42.86|0
1671561000000|2022-12-20 18:30:00|45.18|42.98|44.96|42.77|45.2|43|44.8|42.61|0
1671561300000|2022-12-20 18:35:00|44.94|42.75|44.74|42.55|44.98|42.78|44.62|42.44|0
1671561600000|2022-12-20 18:40:00|44.72|42.54|44.9|42.71|45|42.8|44.62|42.44|0
1671561900000|2022-12-20 18:45:00|44.88|42.69|45.1|42.9|45.18|42.97|44.83|42.64|0
1671562200000|2022-12-20 18:50:00|45.08|42.88|45.22|43.01|45.22|43.01|45.06|42.86|0
1671562500000|2022-12-20 18:55:00|45.2|42.99|45.38|43.16|45.46|43.24|45.12|42.91|0
1671562800000|2022-12-20 19:00:00|45.36|43.15|45.11|42.91|45.5|43.28|44.99|42.8|0
1671563100000|2022-12-20 19:05:00|45.13|42.93|45.11|42.91|45.28|43.07|44.95|42.76|0
1671563400000|2022-12-20 19:10:00|45.07|42.87|44.87|42.68|45.09|42.89|44.77|42.59|0
1671563700000|2022-12-20 19:15:00|44.89|42.7|45.13|42.93|45.17|42.97|44.8|42.61|0
1671564000000|2022-12-20 19:20:00|45.11|42.91|45.14|42.94|45.35|43.14|44.9|42.71|0
1671564300000|2022-12-20 19:25:00|45.12|42.92|45.04|42.84|45.2|42.99|44.96|42.76|0
1671564600000|2022-12-20 19:30:00|45|42.8|45.08|42.88|45.2|42.99|44.96|42.76|0
1671564900000|2022-12-20 19:35:00|45.1|42.9|45.28|43.07|45.42|43.2|45.08|42.88|0
1671565200000|2022-12-20 19:40:00|45.26|43.05|45.56|43.34|45.64|43.42|45.16|42.95|0
1671565500000|2022-12-20 19:45:00|45.55|43.33|45.56|43.34|45.58|43.36|45.38|43.16|0
1671565800000|2022-12-20 19:50:00|45.52|43.3|45.36|43.14|45.72|43.49|45.33|43.12|0
1671566100000|2022-12-20 19:55:00|45.38|43.16|45.56|43.34|45.66|43.43|45.29|43.08|0
1671566400000|2022-12-20 20:00:00|45.54|43.32|45.86|43.63|45.97|43.73|45.52|43.3|0
1671566700000|2022-12-20 20:05:00|45.84|43.61|45.86|43.63|46.07|43.82|45.76|43.53|0
1671567000000|2022-12-20 20:10:00|45.88|43.65|45.64|43.41|45.97|43.72|45.64|43.41|0
1671567300000|2022-12-20 20:15:00|45.66|43.43|45.82|43.59|45.82|43.59|45.47|43.25|0
1671567600000|2022-12-20 20:20:00|45.8|43.57|45.72|43.49|45.9|43.66|45.59|43.37|0
1671567900000|2022-12-20 20:25:00|45.74|43.51|45.29|43.08|45.74|43.51|45.17|42.96|0
1671568200000|2022-12-20 20:30:00|45.31|43.1|45.22|43.02|45.43|43.21|45.08|42.88|0
1671568500000|2022-12-20 20:35:00|45.25|43.04|44.86|42.67|45.25|43.04|44.86|42.67|0
1671568800000|2022-12-20 20:40:00|44.9|42.71|45.06|42.86|45.14|42.94|44.9|42.71|0
1671569100000|2022-12-20 20:45:00|45.1|42.9|45.04|42.84|45.24|43.04|44.92|42.73|0
1671569400000|2022-12-20 20:50:00|45.18|42.98|45.4|43.19|45.47|43.25|45.18|42.98|0
1671569700000|2022-12-20 20:55:00|45.44|43.23|45.69|43.46|45.77|43.54|45.38|43.17|0
1671570000000|2022-12-20 21:00:00|45.77|43.54|45.83|43.6|45.87|43.63|45.57|43.34|0
1671570300000|2022-12-20 21:05:00|45.81|43.58|45.54|43.32|45.81|43.58|45.48|43.26|0
1671570600000|2022-12-20 21:10:00|45.56|43.34|45.83|43.59|45.83|43.59|45.52|43.3|0
1671570900000|2022-12-20 21:15:00|45.64|43.42|45.7|43.48|45.87|43.63|45.64|43.42|0
1671571200000|2022-12-20 21:20:00|45.68|43.46|45.62|43.4|45.75|43.51|45.62|43.4|0
1671571500000|2022-12-20 21:25:00|45.64|43.42|45.6|43.38|45.68|43.45|45.6|43.38|0
1671571800000|2022-12-20 21:30:00|45.61|43.39|45.5|43.28|45.62|43.4|45.5|43.28|0
1671572100000|2022-12-20 21:35:00|45.52|43.3|45.5|43.28|45.58|43.36|45.48|43.26|0
1671572400000|2022-12-20 21:40:00|45.52|43.3|45.54|43.31|45.58|43.35|45.5|43.28|0
1671572700000|2022-12-20 21:45:00|45.52|43.29|45.47|43.26|45.54|43.31|45.47|43.26|0
1671573000000|2022-12-20 21:50:00|45.48|43.25|45.45|43.23|45.53|43.31|45.43|43.22|0
1671573300000|2022-12-20 21:55:00|45.47|43.25|45.34|43.13|45.47|43.25|45.27|43.06|0
1671573600000|2022-12-20 22:00:00|45.32|43.11|45.33|43.11|45.35|43.14|45.3|43.09|0
1671573900000|2022-12-20 22:05:00|45.32|43.1|45.23|43.02|45.32|43.11|45.22|43.02|0
1671574200000|2022-12-20 22:10:00|45.22|43.04|45.22|43.01|45.27|43.06|45.19|42.99|0
1671574500000|2022-12-20 22:15:00|45.21|43.02|45.23|43.03|45.25|43.04|45.21|43.02|0
1671574800000|2022-12-20 22:20:00|45.24|43.02|45.23|43.03|45.28|43.08|45.23|43.02|0
1671575100000|2022-12-20 22:25:00|45.25|43.04|45.21|43.01|45.25|43.04|45.21|43|0
1671575400000|2022-12-20 22:30:00|45.2|43|45.21|43|45.21|43.01|45.2|43|0
1671575700000|2022-12-20 22:35:00|45.22|43.01|45.22|43.01|45.24|43.03|45.2|42.99|0
1671576000000|2022-12-20 22:40:00|45.21|43|45.22|43.02|45.24|43.04|45.21|43|0
1671576300000|2022-12-20 22:45:00|45.2|43|45.15|42.95|45.2|43|45.13|42.93|0
1671576600000|2022-12-20 22:50:00|45.17|42.94|45.08|42.88|45.17|42.97|45.04|42.84|0
1671576900000|2022-12-20 22:55:00|45.09|42.89|45.13|42.92|45.13|42.92|45.09|42.89|0
1671577200000|2022-12-20 23:00:00|44.98|42.79|44.87|42.68|45.09|42.89|44.86|42.67|0
1671577500000|2022-12-20 23:05:00|44.85|42.66|44.85|42.66|44.85|42.66|44.75|42.56|0
1671577800000|2022-12-20 23:10:00|44.87|42.68|44.87|42.68|44.92|42.73|44.81|42.62|0
1671578100000|2022-12-20 23:15:00|44.85|42.66|44.73|42.54|44.86|42.67|44.71|42.52|0
1671578400000|2022-12-20 23:20:00|44.71|42.52|44.66|42.49|44.76|42.57|44.66|42.49|0
1671578700000|2022-12-20 23:25:00|44.68|42.5|44.62|42.45|44.74|42.56|44.6|42.43|0
1671579000000|2022-12-20 23:30:00|44.6|42.43|44.48|42.31|44.64|42.46|44.46|42.29|0
1671579300000|2022-12-20 23:35:00|44.46|42.29|44.5|42.33|44.53|42.36|44.42|42.25|0
1671579600000|2022-12-20 23:40:00|44.51|42.34|44.51|42.34|44.6|42.42|44.5|42.33|0
1671579900000|2022-12-20 23:45:00|44.5|42.33|44.6|42.42|44.64|42.46|44.5|42.33|0
1671580200000|2022-12-20 23:50:00|44.62|42.44|44.71|42.53|44.72|42.54|44.6|42.42|0
1671580500000|2022-12-20 23:55:00|44.7|42.52|44.6|42.42|44.74|42.56|44.6|42.42|0
1671580800000|2022-12-21 00:00:00|44.58|42.4|44.72|42.53|44.72|42.53|44.57|42.39|0
1671581100000|2022-12-21 00:05:00|44.74|42.55|44.53|42.36|44.76|42.57|44.53|42.36|0
1671581400000|2022-12-21 00:10:00|44.54|42.37|44.59|42.42|44.73|42.55|44.53|42.36|0
1671581700000|2022-12-21 00:15:00|44.58|42.41|44.87|42.68|44.87|42.68|44.58|42.41|0
1671582000000|2022-12-21 00:20:00|44.89|42.7|45.01|42.82|45.03|42.84|44.87|42.68|0
1671582300000|2022-12-21 00:25:00|44.99|42.8|44.95|42.76|44.99|42.8|44.87|42.68|0
1671582600000|2022-12-21 00:30:00|44.97|42.78|44.85|42.66|44.97|42.78|44.73|42.55|0
1671582900000|2022-12-21 00:35:00|44.83|42.64|44.83|42.64|44.91|42.72|44.81|42.62|0
1671583200000|2022-12-21 00:40:00|44.85|42.66|44.83|42.64|44.93|42.74|44.83|42.64|0
1671583500000|2022-12-21 00:45:00|44.85|42.66|44.71|42.53|44.85|42.66|44.71|42.53|0
1671583800000|2022-12-21 00:50:00|44.73|42.54|44.48|42.31|44.73|42.54|44.46|42.3|0
1671584100000|2022-12-21 00:55:00|44.46|42.3|44.42|42.26|44.48|42.31|44.28|42.12|0
1671584400000|2022-12-21 01:00:00|44.46|42.29|44.48|42.31|44.5|42.33|44.4|42.24|0
1671584700000|2022-12-21 01:05:00|44.47|42.3|44.12|41.97|44.5|42.33|44.08|41.93|0
1671585000000|2022-12-21 01:10:00|44.14|41.99|43.9|41.76|44.14|41.99|43.71|41.58|0
1671585300000|2022-12-21 01:15:00|43.88|41.74|43.92|41.78|43.94|41.8|43.77|41.63|0
1671585600000|2022-12-21 01:20:00|43.9|41.76|43.88|41.74|43.92|41.78|43.78|41.65|0
1671585900000|2022-12-21 01:25:00|43.86|41.72|43.75|41.62|43.86|41.72|43.7|41.57|0
1671586200000|2022-12-21 01:30:00|43.76|41.63|43.82|41.68|43.9|41.76|43.76|41.63|0
1671586500000|2022-12-21 01:35:00|43.81|41.67|43.86|41.72|43.9|41.76|43.78|41.65|0
1671586800000|2022-12-21 01:40:00|43.84|41.7|43.96|41.81|43.98|41.83|43.78|41.64|0
1671587100000|2022-12-21 01:45:00|43.94|41.79|43.68|41.55|43.97|41.82|43.54|41.42|0
1671587400000|2022-12-21 01:50:00|43.66|41.53|43.68|41.55|43.74|41.61|43.58|41.46|0
1671587700000|2022-12-21 01:55:00|43.7|41.57|43.76|41.62|43.86|41.72|43.67|41.54|0
1671588000000|2022-12-21 02:00:00|43.78|41.64|43.81|41.68|43.81|41.68|43.7|41.57|0
1671588300000|2022-12-21 02:05:00|43.79|41.66|43.85|41.71|43.93|41.79|43.78|41.64|0
1671588600000|2022-12-21 02:10:00|43.87|41.73|43.67|41.54|43.87|41.73|43.64|41.51|0
1671588900000|2022-12-21 02:15:00|43.66|41.53|43.71|41.58|43.71|41.58|43.6|41.47|0
1671589200000|2022-12-21 02:20:00|43.7|41.57|43.81|41.67|43.81|41.67|43.69|41.56|0
1671589500000|2022-12-21 02:25:00|43.83|41.69|43.77|41.63|43.83|41.69|43.75|41.62|0
1671589800000|2022-12-21 02:30:00|43.75|41.62|43.91|41.77|43.93|41.78|43.75|41.62|0
1671590100000|2022-12-21 02:35:00|43.92|41.78|43.93|41.78|43.95|41.8|43.9|41.76|0
1671590400000|2022-12-21 02:40:00|43.91|41.76|43.9|41.76|43.92|41.78|43.83|41.69|0
1671590700000|2022-12-21 02:45:00|43.92|41.78|43.9|41.76|43.98|41.84|43.86|41.72|0
1671591000000|2022-12-21 02:50:00|43.89|41.75|43.99|41.85|44.02|41.87|43.86|41.72|0
1671591300000|2022-12-21 02:55:00|43.98|41.84|43.96|41.82|43.98|41.84|43.92|41.78|0
1671591600000|2022-12-21 03:00:00|43.97|41.83|44.02|41.87|44.04|41.89|43.94|41.8|0
1671591900000|2022-12-21 03:05:00|44|41.85|44.06|41.91|44.08|41.93|44|41.85|0
1671592200000|2022-12-21 03:10:00|44.04|41.89|44.04|41.89|44.1|41.95|44.04|41.89|0
1671592500000|2022-12-21 03:15:00|44|41.85|43.94|41.79|44|41.85|43.85|41.71|0
1671592800000|2022-12-21 03:20:00|43.95|41.8|44.05|41.91|44.06|41.91|43.94|41.79|0
1671593100000|2022-12-21 03:25:00|44.03|41.89|44.07|41.92|44.09|41.94|44.02|41.87|0
1671593400000|2022-12-21 03:30:00|44.06|41.91|44.09|41.94|44.13|41.98|44.03|41.89|0
1671593700000|2022-12-21 03:35:00|44.08|41.93|44.13|41.98|44.13|41.98|44.03|41.88|0
1671594000000|2022-12-21 03:40:00|44.14|41.99|44.07|41.92|44.19|42.03|44.05|41.9|0
1671594300000|2022-12-21 03:45:00|44.05|41.9|44.03|41.88|44.09|41.94|43.99|41.84|0
1671594600000|2022-12-21 03:50:00|44.02|41.87|43.97|41.82|44.05|41.9|43.95|41.81|0
1671594900000|2022-12-21 03:55:00|43.96|41.83|43.99|41.84|43.99|41.84|43.95|41.81|0
1671595200000|2022-12-21 04:00:00|43.97|41.82|44.01|41.86|44.05|41.9|43.95|41.8|0
1671595500000|2022-12-21 04:05:00|44|41.85|44.03|41.88|44.03|41.88|43.95|41.8|0
1671595800000|2022-12-21 04:10:00|44.02|41.87|44.48|42.31|44.48|42.31|44.02|41.87|0
1671596100000|2022-12-21 04:15:00|44.46|42.29|44.4|42.24|44.48|42.31|44.36|42.2|0
1671596400000|2022-12-21 04:20:00|44.41|42.25|44.31|42.15|44.46|42.29|44.3|42.14|0
1671596700000|2022-12-21 04:25:00|44.32|42.16|44.46|42.29|44.46|42.29|44.3|42.14|0
1671597000000|2022-12-21 04:30:00|44.47|42.3|44.52|42.35|44.65|42.47|44.44|42.27|0
1671597300000|2022-12-21 04:35:00|44.54|42.37|44.48|42.31|44.54|42.37|44.46|42.29|0
1671597600000|2022-12-21 04:40:00|44.46|42.29|44.53|42.35|44.58|42.4|44.42|42.25|0
1671597900000|2022-12-21 04:45:00|44.54|42.36|44.57|42.4|44.58|42.4|44.53|42.36|0
1671598200000|2022-12-21 04:50:00|44.59|42.42|44.51|42.34|44.59|42.42|44.49|42.32|0
1671598500000|2022-12-21 04:55:00|44.53|42.36|44.55|42.38|44.55|42.38|44.45|42.28|0
1671598800000|2022-12-21 05:00:00|44.56|42.39|44.54|42.37|44.59|42.42|44.49|42.32|0
1671599100000|2022-12-21 05:05:00|44.55|42.38|44.55|42.38|44.65|42.47|44.53|42.36|0
1671599400000|2022-12-21 05:10:00|44.53|42.36|44.39|42.22|44.57|42.4|44.37|42.21|0
1671599700000|2022-12-21 05:15:00|44.37|42.21|44.35|42.19|44.4|42.23|44.29|42.13|0
1671600000000|2022-12-21 05:20:00|44.34|42.18|44.27|42.11|44.37|42.2|44.25|42.09|0
1671600300000|2022-12-21 05:25:00|44.29|42.13|44.22|42.06|44.31|42.15|44.17|42.01|0
1671600600000|2022-12-21 05:30:00|44.23|42.07|44.29|42.13|44.29|42.13|44.1|41.95|0
1671600900000|2022-12-21 05:35:00|44.27|42.11|44.18|42.03|44.27|42.11|44.18|42.02|0
1671601200000|2022-12-21 05:40:00|44.17|42.01|44.1|41.95|44.18|42.03|44.1|41.95|0
1671601500000|2022-12-21 05:45:00|44.08|41.93|44.03|41.89|44.12|41.97|44|41.85|0
1671601800000|2022-12-21 05:50:00|44.02|41.88|44.14|41.99|44.14|41.99|44.02|41.88|0
1671602100000|2022-12-21 05:55:00|44.13|41.98|44.16|42.01|44.18|42.03|44.12|41.97|0
1671602400000|2022-12-21 06:00:00|44.18|42.03|44.21|42.05|44.21|42.05|44.06|41.91|0
1671602700000|2022-12-21 06:05:00|44.22|42.06|44.36|42.19|44.42|42.25|44.22|42.06|0
1671603000000|2022-12-21 06:10:00|44.35|42.18|44.19|42.03|44.36|42.19|44.11|41.96|0
1671603300000|2022-12-21 06:15:00|44.2|42.04|44.22|42.06|44.26|42.1|44.13|41.98|0
1671603600000|2022-12-21 06:20:00|44.21|42.05|44.11|41.95|44.21|42.05|44.08|41.93|0
1671603900000|2022-12-21 06:25:00|44.1|41.94|44.15|42|44.15|42|44|41.85|0
1671604200000|2022-12-21 06:30:00|44.17|41.99|44.03|41.89|44.19|42.04|44.03|41.89|0
1671604500000|2022-12-21 06:35:00|43.99|41.85|43.97|41.83|43.99|41.85|43.93|41.79|0
1671604800000|2022-12-21 06:40:00|43.98|41.84|43.97|41.83|43.99|41.85|43.95|41.81|0
1671605100000|2022-12-21 06:45:00|43.95|41.81|44.03|41.88|44.1|41.95|43.95|41.81|0
1671605400000|2022-12-21 06:50:00|44.04|41.89|44.1|41.95|44.13|41.98|44.03|41.88|0
1671605700000|2022-12-21 06:55:00|44.11|41.96|44.01|41.86|44.14|41.99|44|41.85|0
1671606000000|2022-12-21 07:00:00|44.03|41.88|44.27|42.11|44.32|42.16|44.03|41.88|0
1671606300000|2022-12-21 07:05:00|44.25|42.09|43.95|41.8|44.3|42.14|43.91|41.77|0
1671606600000|2022-12-21 07:10:00|43.94|41.82|44.06|41.91|44.13|41.97|43.94|41.8|0
1671606900000|2022-12-21 07:15:00|44.03|41.88|43.96|41.81|44.16|42.01|43.93|41.78|0
1671607200000|2022-12-21 07:20:00|43.97|41.82|44.04|41.9|44.04|41.9|43.89|41.75|0
1671607500000|2022-12-21 07:25:00|44.05|41.91|44.01|41.87|44.13|41.98|44|41.86|0
1671607800000|2022-12-21 07:30:00|44.05|41.9|44.12|41.97|44.12|41.97|43.92|41.78|0
1671608100000|2022-12-21 07:35:00|44.1|41.95|44.11|41.96|44.14|41.99|44.02|41.87|0
1671608400000|2022-12-21 07:40:00|44.1|41.95|44.08|41.93|44.14|41.99|44.05|41.9|0
1671608700000|2022-12-21 07:45:00|44.06|41.91|43.98|41.83|44.12|41.97|43.94|41.8|0
1671609000000|2022-12-21 07:50:00|44.02|41.87|43.9|41.76|44.06|41.91|43.88|41.74|0
1671609300000|2022-12-21 07:55:00|43.92|41.78|44.52|42.35|45.43|43.21|43.9|41.76|0
1671609600000|2022-12-21 08:00:00|44.56|42.38|44.77|42.58|44.78|42.59|44.56|42.38|0
1671609900000|2022-12-21 08:05:00|44.8|42.61|45.2|42.99|45.24|43.03|44.72|42.54|0
1671610200000|2022-12-21 08:10:00|45.26|43.05|45.16|42.95|45.38|43.17|45.14|42.94|0
1671610500000|2022-12-21 08:15:00|45.14|42.94|45.23|43.02|45.27|43.06|45.02|42.82|0
1671610800000|2022-12-21 08:20:00|45.24|43.03|45.07|42.88|45.38|43.17|45.07|42.88|0
1671611100000|2022-12-21 08:25:00|45.12|42.91|45.05|42.86|45.12|42.91|44.93|42.74|0
1671611400000|2022-12-21 08:30:00|45.07|42.87|45.16|42.96|45.3|43.09|45.06|42.87|0
1671611700000|2022-12-21 08:35:00|45.13|42.93|44.95|42.76|45.23|43.03|44.95|42.76|0
1671612000000|2022-12-21 08:40:00|44.97|42.78|44.89|42.7|45.01|42.82|44.83|42.64|0
1671612300000|2022-12-21 08:45:00|44.88|42.69|44.81|42.62|44.93|42.74|44.79|42.6|0
1671612600000|2022-12-21 08:50:00|44.8|42.61|44.57|42.39|44.85|42.66|44.55|42.37|0
1671612900000|2022-12-21 08:55:00|44.55|42.37|44.55|42.37|44.65|42.47|44.45|42.28|0
1671613200000|2022-12-21 09:00:00|44.53|42.35|44.31|42.14|44.57|42.39|44.29|42.13|0
1671613500000|2022-12-21 09:05:00|44.3|42.13|44.28|42.12|44.31|42.14|44.21|42.05|0
1671613800000|2022-12-21 09:10:00|44.27|42.11|44.2|42.05|44.34|42.18|44.2|42.05|0
1671614100000|2022-12-21 09:15:00|44.22|42.04|44.07|41.92|44.23|42.08|44.01|41.86|0
1671614400000|2022-12-21 09:20:00|44.05|41.9|44.04|41.9|44.06|41.91|43.93|41.78|0
1671614700000|2022-12-21 09:25:00|44.02|41.88|44|41.86|44.04|41.9|43.95|41.8|0
1671615000000|2022-12-21 09:30:00|44.01|41.87|43.94|41.8|44.04|41.89|43.87|41.73|0
1671615300000|2022-12-21 09:35:00|43.96|41.82|44.12|41.97|44.14|41.99|43.9|41.76|0
1671615600000|2022-12-21 09:40:00|44.1|41.95|44.18|42.02|44.18|42.02|43.92|41.78|0
1671615900000|2022-12-21 09:45:00|44.16|42|44.16|42|44.26|42.1|44.08|41.93|0
1671616200000|2022-12-21 09:50:00|44.14|41.98|43.94|41.8|44.14|41.98|43.94|41.8|0
1671616500000|2022-12-21 09:55:00|43.92|41.78|43.92|41.78|43.98|41.83|43.88|41.74|0
1671616800000|2022-12-21 10:00:00|43.88|41.74|44.06|41.91|44.15|42|43.88|41.74|0
1671617100000|2022-12-21 10:05:00|44.08|41.93|43.61|41.49|44.13|41.98|43.59|41.47|0
1671617400000|2022-12-21 10:10:00|43.65|41.52|43.71|41.58|43.75|41.62|43.63|41.51|0
1671617700000|2022-12-21 10:15:00|43.72|41.59|43.66|41.53|43.78|41.65|43.65|41.52|0
1671618000000|2022-12-21 10:20:00|43.64|41.51|43.5|41.38|43.64|41.51|43.44|41.32|0
1671618300000|2022-12-21 10:25:00|43.49|41.37|43.51|41.39|43.61|41.48|43.47|41.35|0
1671618600000|2022-12-21 10:30:00|43.49|41.37|43.53|41.41|43.55|41.43|43.43|41.32|0
1671618900000|2022-12-21 10:35:00|43.54|41.42|43.8|41.67|43.86|41.72|43.54|41.42|0
1671619200000|2022-12-21 10:40:00|43.82|41.69|44.04|41.89|44.06|41.91|43.82|41.69|0
1671619500000|2022-12-21 10:45:00|44.06|41.91|43.92|41.78|44.06|41.91|43.9|41.76|0
1671619800000|2022-12-21 10:50:00|43.91|41.77|43.92|41.78|44|41.85|43.87|41.73|0
1671620100000|2022-12-21 10:55:00|43.94|41.8|43.96|41.81|44.06|41.91|43.92|41.78|0
1671620400000|2022-12-21 11:00:00|43.98|41.83|43.84|41.7|44.04|41.89|43.84|41.7|0
1671620700000|2022-12-21 11:05:00|43.83|41.69|43.89|41.75|43.98|41.83|43.8|41.66|0
1671621000000|2022-12-21 11:10:00|43.9|41.76|43.87|41.73|43.94|41.79|43.77|41.63|0
1671621300000|2022-12-21 11:15:00|43.88|41.74|43.99|41.85|44.02|41.88|43.82|41.68|0
1671621600000|2022-12-21 11:20:00|44.03|41.89|44.07|41.92|44.07|41.92|43.93|41.79|0
1671621900000|2022-12-21 11:25:00|44.09|41.94|43.99|41.85|44.09|41.94|43.99|41.85|0
1671622200000|2022-12-21 11:30:00|44|41.86|44.01|41.86|44.13|41.98|43.93|41.79|0
1671622500000|2022-12-21 11:35:00|43.99|41.85|43.87|41.73|43.99|41.85|43.83|41.69|0
1671622800000|2022-12-21 11:40:00|43.89|41.75|44.09|41.94|44.09|41.94|43.85|41.71|0
1671623100000|2022-12-21 11:45:00|44.11|41.96|43.87|41.73|44.13|41.97|43.85|41.71|0
1671623400000|2022-12-21 11:50:00|43.86|41.72|43.73|41.6|43.89|41.75|43.73|41.6|0
1671623700000|2022-12-21 11:55:00|43.72|41.59|43.71|41.58|43.73|41.6|43.6|41.48|0
1671624000000|2022-12-21 12:00:00|43.73|41.6|43.65|41.52|43.83|41.69|43.63|41.5|0
1671624300000|2022-12-21 12:05:00|43.64|41.51|43.97|41.83|43.98|41.84|43.61|41.48|0
1671624600000|2022-12-21 12:10:00|43.98|41.84|44.32|42.16|44.34|42.18|43.96|41.82|0
1671624900000|2022-12-21 12:15:00|44.31|42.15|44.26|42.1|44.42|42.25|44.14|41.99|0
1671625200000|2022-12-21 12:20:00|44.3|42.14|44.22|42.06|44.32|42.16|44.18|42.02|0
1671625500000|2022-12-21 12:25:00|44.24|42.08|44.18|42.02|44.35|42.19|44.16|42|0
1671625800000|2022-12-21 12:30:00|44.2|42.04|44.08|41.93|44.24|42.08|44.08|41.93|0
1671626100000|2022-12-21 12:35:00|44.06|41.91|43.82|41.68|44.08|41.93|43.82|41.68|0
1671626400000|2022-12-21 12:40:00|43.84|41.7|43.78|41.64|43.86|41.72|43.76|41.62|0
1671626700000|2022-12-21 12:45:00|43.77|41.63|43.64|41.51|43.84|41.7|43.6|41.47|0
1671627000000|2022-12-21 12:50:00|43.63|41.5|43.6|41.47|43.72|41.59|43.54|41.42|0
1671627300000|2022-12-21 12:55:00|43.62|41.49|43.45|41.33|43.64|41.51|43.4|41.29|0
1671627600000|2022-12-21 13:00:00|43.44|41.32|43.32|41.21|43.58|41.45|43.3|41.19|0
1671627900000|2022-12-21 13:05:00|43.34|41.23|43.26|41.15|43.4|41.28|43.24|41.13|0
1671628200000|2022-12-21 13:10:00|43.33|41.22|43|40.9|43.33|41.22|42.97|40.88|0
1671628500000|2022-12-21 13:15:00|42.99|40.89|42.91|40.82|43.13|41.02|42.88|40.79|0
1671628800000|2022-12-21 13:20:00|42.89|40.8|43.03|40.93|43.07|40.97|42.87|40.78|0
1671629100000|2022-12-21 13:25:00|43.05|40.95|43.14|41.04|43.22|41.11|43.01|40.91|0
1671629400000|2022-12-21 13:30:00|43.15|41.05|43.58|41.45|43.68|41.55|43.14|41.04|0
1671629700000|2022-12-21 13:35:00|43.6|41.47|43.62|41.49|43.68|41.55|43.53|41.41|0
1671630000000|2022-12-21 13:40:00|43.67|41.54|42.53|40.46|43.67|41.54|42.49|40.42|0
1671630300000|2022-12-21 13:45:00|42.55|40.47|42.53|40.45|42.68|40.6|42.45|40.38|0
1671630600000|2022-12-21 13:50:00|42.51|40.44|42.32|40.25|42.53|40.45|42.22|40.16|0
1671630900000|2022-12-21 13:55:00|42.3|40.23|42.47|40.4|42.57|40.49|42.28|40.22|0
1671631200000|2022-12-21 14:00:00|42.45|40.38|42.7|40.62|42.7|40.62|42.45|40.38|0
1671631500000|2022-12-21 14:05:00|42.68|40.6|42.63|40.55|42.91|40.82|42.63|40.55|0
1671631800000|2022-12-21 14:10:00|42.65|40.57|42.64|40.56|42.66|40.58|42.51|40.44|0
1671632100000|2022-12-21 14:15:00|42.66|40.58|42.59|40.51|42.72|40.64|42.59|40.51|0
1671632400000|2022-12-21 14:20:00|42.61|40.53|42.55|40.47|42.61|40.53|42.45|40.38|0
1671632700000|2022-12-21 14:25:00|42.53|40.45|42.58|40.51|42.68|40.6|42.51|40.43|0
1671633000000|2022-12-21 14:30:00|42.68|40.6|43.01|40.91|43.01|40.91|42.47|40.4|0
1671633300000|2022-12-21 14:35:00|42.93|40.84|42.52|40.45|43.01|40.91|42.41|40.34|0
1671633600000|2022-12-21 14:40:00|42.54|40.47|42.7|40.61|42.95|40.85|42.48|40.41|0
1671633900000|2022-12-21 14:45:00|42.64|40.56|41.67|39.64|42.72|40.63|41.61|39.58|0
1671634200000|2022-12-21 14:50:00|41.65|39.62|41.92|39.87|41.99|39.94|41.55|39.53|0
1671634500000|2022-12-21 14:55:00|41.93|39.89|42.2|40.14|42.34|40.27|41.92|39.87|0
1671634800000|2022-12-21 15:00:00|42.04|39.99|41.65|39.61|42.04|39.99|41.4|39.38|0
1671635100000|2022-12-21 15:05:00|41.63|39.6|41.04|39.04|41.74|39.71|40.98|38.99|0
1671635400000|2022-12-21 15:10:00|40.97|38.97|41.13|39.13|41.26|39.24|40.97|38.97|0
1671635700000|2022-12-21 15:15:00|41.15|39.15|41.04|39.04|41.27|39.25|40.96|38.97|0
1671636000000|2022-12-21 15:20:00|41.02|39.02|40.91|38.91|41.13|39.13|40.85|38.86|0
1671636300000|2022-12-21 15:25:00|40.89|38.89|40.66|38.68|41|39|40.65|38.66|0
1671636600000|2022-12-21 15:30:00|40.61|38.63|40.13|38.17|40.78|38.79|40.04|38.08|0
1671636900000|2022-12-21 15:35:00|40.11|38.15|40.47|38.5|41.07|39.06|40|38.05|0
1671637200000|2022-12-21 15:40:00|40.44|38.46|40.49|38.52|40.58|38.6|40.27|38.31|0
1671637500000|2022-12-21 15:45:00|40.47|38.5|40.56|38.59|40.75|38.76|40.38|38.41|0
1671637800000|2022-12-21 15:50:00|40.53|38.55|40.67|38.69|40.75|38.76|40.45|38.48|0
1671638100000|2022-12-21 15:55:00|40.66|38.67|40.29|38.32|40.67|38.69|40.27|38.3|0
1671638400000|2022-12-21 16:00:00|40.21|38.25|39.92|37.97|40.21|38.25|39.9|37.96|0
1671638700000|2022-12-21 16:05:00|39.9|37.96|39.99|38.04|40.19|38.23|39.89|37.94|0
1671639000000|2022-12-21 16:10:00|39.97|38.02|40.06|38.11|40.1|38.15|39.76|37.82|0
1671639300000|2022-12-21 16:15:00|40.08|38.13|40.36|38.39|40.36|38.39|39.96|38.01|0
1671639600000|2022-12-21 16:20:00|40.34|38.37|40.48|38.51|40.65|38.67|40.17|38.21|0
1671639900000|2022-12-21 16:25:00|40.47|38.49|40.23|38.26|40.99|38.99|40.17|38.21|0
1671640200000|2022-12-21 16:30:00|40.21|38.25|40.02|38.07|40.21|38.25|39.97|38.02|0
1671640500000|2022-12-21 16:35:00|40.04|38.09|40.32|38.35|40.32|38.35|40.04|38.09|0
1671640800000|2022-12-21 16:40:00|40.28|38.31|40.26|38.3|40.57|38.59|40.26|38.3|0
1671641100000|2022-12-21 16:45:00|40.24|38.28|40.77|38.78|40.79|38.8|40.22|38.26|0
1671641400000|2022-12-21 16:50:00|40.76|38.77|40.64|38.66|40.85|38.85|40.51|38.54|0
1671641700000|2022-12-21 16:55:00|40.66|38.68|40.61|38.62|40.74|38.75|40.42|38.45|0
1671642000000|2022-12-21 17:00:00|40.57|38.59|40.77|38.78|40.88|38.89|40.55|38.57|0
1671642300000|2022-12-21 17:05:00|40.75|38.76|40.84|38.85|40.84|38.85|40.53|38.55|0
1671642600000|2022-12-21 17:10:00|40.83|38.83|40.73|38.74|40.94|38.94|40.66|38.67|0
1671642900000|2022-12-21 17:15:00|40.71|38.73|40.84|38.85|40.97|38.97|40.71|38.73|0
1671643200000|2022-12-21 17:20:00|40.86|38.87|40.58|38.6|40.92|38.92|40.53|38.55|0
1671643500000|2022-12-21 17:25:00|40.55|38.57|40.82|38.83|40.93|38.94|40.55|38.57|0
1671643800000|2022-12-21 17:30:00|40.8|38.81|40.58|38.6|40.8|38.81|40.47|38.5|0
1671644100000|2022-12-21 17:35:00|40.62|38.64|40.51|38.53|40.71|38.72|40.47|38.49|0
1671644400000|2022-12-21 17:40:00|40.54|38.56|40.5|38.53|40.63|38.65|40.47|38.49|0
1671644700000|2022-12-21 17:45:00|40.49|38.51|40.5|38.53|40.71|38.72|40.47|38.49|0
1671645000000|2022-12-21 17:50:00|40.52|38.54|40.5|38.53|40.65|38.67|40.47|38.49|0
1671645300000|2022-12-21 17:55:00|40.48|38.51|40.23|38.26|40.58|38.6|40.23|38.26|0
1671645600000|2022-12-21 18:00:00|40.24|38.28|39.99|38.04|40.39|38.42|39.97|38.02|0
1671645900000|2022-12-21 18:05:00|39.95|38|39.97|38.02|40.1|38.14|39.95|38|0
1671646200000|2022-12-21 18:10:00|39.95|38|40.19|38.23|40.24|38.28|39.93|37.98|0
1671646500000|2022-12-21 18:15:00|40.21|38.25|40.35|38.38|40.37|38.4|40.19|38.23|0
1671646800000|2022-12-21 18:20:00|40.3|38.33|40.66|38.68|40.74|38.75|40.3|38.33|0
1671647100000|2022-12-21 18:25:00|40.68|38.7|40.72|38.73|40.79|38.8|40.48|38.5|0
1671647400000|2022-12-21 18:30:00|40.74|38.75|40.61|38.63|40.74|38.75|40.49|38.52|0
1671647700000|2022-12-21 18:35:00|40.6|38.62|40.53|38.55|40.68|38.69|40.44|38.47|0
1671648000000|2022-12-21 18:40:00|40.55|38.57|40.46|38.48|40.7|38.71|40.46|38.48|0
1671648300000|2022-12-21 18:45:00|40.42|38.45|40.27|38.31|40.42|38.45|40.22|38.25|0
1671648600000|2022-12-21 18:50:00|40.29|38.32|40.16|38.2|40.34|38.38|40.14|38.18|0
1671648900000|2022-12-21 18:55:00|40.18|38.22|40.25|38.29|40.27|38.31|40.12|38.17|0
1671649200000|2022-12-21 19:00:00|40.23|38.27|39.79|37.85|40.23|38.27|39.72|37.78|0
1671649500000|2022-12-21 19:05:00|39.78|37.84|39.67|37.73|39.85|37.91|39.56|37.63|0
1671649800000|2022-12-21 19:10:00|39.65|37.72|39.68|37.75|39.8|37.86|39.49|37.56|0
1671650100000|2022-12-21 19:15:00|39.67|37.73|39.85|37.9|39.85|37.9|39.58|37.65|0
1671650400000|2022-12-21 19:20:00|39.83|37.89|39.97|38.02|39.99|38.04|39.76|37.82|0
1671650700000|2022-12-21 19:25:00|39.99|38.04|40.17|38.21|40.19|38.23|39.86|37.92|0
1671651000000|2022-12-21 19:30:00|40.19|38.23|39.93|37.99|40.28|38.32|39.88|37.93|0
1671651300000|2022-12-21 19:35:00|39.9|37.95|40.19|38.23|40.41|38.44|39.9|37.95|0
1671651600000|2022-12-21 19:40:00|40.17|38.21|40.22|38.26|40.33|38.37|40.11|38.16|0
1671651900000|2022-12-21 19:45:00|40.24|38.28|40.26|38.3|40.31|38.35|40.08|38.12|0
1671652200000|2022-12-21 19:50:00|40.31|38.35|40.55|38.57|40.7|38.71|40.31|38.35|0
1671652500000|2022-12-21 19:55:00|40.51|38.54|40.44|38.47|40.72|38.73|40.37|38.4|0
1671652800000|2022-12-21 20:00:00|40.42|38.45|40.27|38.31|40.46|38.49|40.16|38.21|0
1671653100000|2022-12-21 20:05:00|40.29|38.33|40.71|38.73|40.79|38.8|40.27|38.31|0
1671653400000|2022-12-21 20:10:00|40.7|38.71|40.42|38.45|40.81|38.82|40.38|38.41|0
1671653700000|2022-12-21 20:15:00|40.4|38.43|40.64|38.66|40.64|38.66|40.38|38.41|0
1671654000000|2022-12-21 20:20:00|40.6|38.62|40.62|38.64|40.77|38.78|40.51|38.53|0
1671654300000|2022-12-21 20:25:00|40.66|38.67|40.82|38.83|40.82|38.83|40.47|38.5|0
1671654600000|2022-12-21 20:30:00|40.8|38.81|40.6|38.62|40.8|38.81|40.51|38.53|0
1671654900000|2022-12-21 20:35:00|40.62|38.64|40.01|38.06|40.67|38.69|39.98|38.03|0
1671655200000|2022-12-21 20:40:00|39.99|38.04|40.16|38.2|40.27|38.3|39.94|37.99|0
1671655500000|2022-12-21 20:45:00|40.14|38.18|39.97|38.02|40.23|38.27|39.92|37.97|0
1671655800000|2022-12-21 20:50:00|40.05|38.09|40.15|38.2|40.58|38.6|40.05|38.09|0
1671656100000|2022-12-21 20:55:00|40.14|38.18|39.84|37.9|40.17|38.21|39.84|37.9|0
1671656400000|2022-12-21 21:00:00|39.92|37.97|39.77|37.83|39.97|38.02|39.73|37.8|0
1671656700000|2022-12-21 21:05:00|39.79|37.85|39.66|37.73|39.88|37.93|39.64|37.71|0
1671657000000|2022-12-21 21:10:00|39.68|37.74|39.5|37.57|39.73|37.79|39.46|37.54|0
1671657300000|2022-12-21 21:15:00|39.55|37.55|39.43|37.43|39.57|37.57|39.37|37.37|0
1671657600000|2022-12-21 21:20:00|39.46|37.46|39.37|37.37|39.46|37.46|39.34|37.34|0
1671657900000|2022-12-21 21:25:00|39.35|37.35|39.37|37.37|39.46|37.46|39.35|37.35|0
1671658200000|2022-12-21 21:30:00|39.39|37.39|39.49|37.49|39.49|37.49|39.39|37.39|0
1671658500000|2022-12-21 21:35:00|39.48|37.48|39.48|37.48|39.49|37.49|39.45|37.45|0
1671658800000|2022-12-21 21:40:00|39.49|37.49|39.46|37.46|39.49|37.49|39.43|37.43|0
1671659100000|2022-12-21 21:45:00|39.47|37.47|39.44|37.44|39.47|37.47|39.36|37.36|0
1671659400000|2022-12-21 21:50:00|39.42|37.42|39.35|37.35|39.42|37.42|39.33|37.33|0
1671659700000|2022-12-21 21:55:00|39.37|37.37|39.39|37.39|39.42|37.42|39.35|37.35|0
1671660000000|2022-12-21 22:00:00|39.4|37.4|39.4|37.4|39.44|37.44|39.4|37.4|0
1671660300000|2022-12-21 22:05:00|39.41|37.41|39.41|37.41|39.42|37.42|39.4|37.4|0
1671660600000|2022-12-21 22:10:00|39.33|37.33|39.33|37.33|39.37|37.37|39.29|37.29|0
1671660900000|2022-12-21 22:15:00|39.32|37.32|39.36|37.36|39.36|37.36|39.32|37.32|0
1671661200000|2022-12-21 22:20:00|39.35|37.35|39.34|37.34|39.37|37.37|39.34|37.34|0
1671661500000|2022-12-21 22:25:00|39.36|37.36|39.37|37.37|39.39|37.39|39.35|37.35|0
1671661800000|2022-12-21 22:30:00|39.39|37.39|39.43|37.43|39.43|37.43|39.38|37.38|0
1671662100000|2022-12-21 22:35:00|39.42|37.42|39.39|37.39|39.43|37.43|39.38|37.38|0
1671662400000|2022-12-21 22:40:00|39.4|37.4|39.4|37.4|39.43|37.43|39.4|37.4|0
1671662700000|2022-12-21 22:45:00|39.39|37.39|39.4|37.4|39.4|37.4|39.39|37.39|0
1671663000000|2022-12-21 22:50:00|39.41|37.41|39.42|37.42|39.43|37.43|39.41|37.41|0
1671663300000|2022-12-21 22:55:00|39.41|37.41|39.37|37.37|39.41|37.41|39.37|37.37|0
1671663600000|2022-12-21 23:00:00|39.35|37.35|39.4|37.4|39.44|37.44|39.25|37.25|0
1671663900000|2022-12-21 23:05:00|39.41|37.41|39.51|37.51|39.53|37.53|39.41|37.41|0
1671664200000|2022-12-21 23:10:00|39.53|37.53|39.44|37.44|39.56|37.56|39.44|37.44|0
1671664500000|2022-12-21 23:15:00|39.46|37.46|39.56|37.56|39.57|37.57|39.44|37.44|0
1671664800000|2022-12-21 23:20:00|39.54|37.54|39.53|37.53|39.58|37.58|39.51|37.51|0
1671665100000|2022-12-21 23:25:00|39.51|37.51|39.56|37.56|39.61|37.61|39.49|37.49|0
1671665400000|2022-12-21 23:30:00|39.57|37.57|39.51|37.51|39.59|37.59|39.49|37.49|0
1671665700000|2022-12-21 23:35:00|39.5|37.5|39.36|37.36|39.51|37.51|39.35|37.35|0
1671666000000|2022-12-21 23:40:00|39.35|37.35|39.43|37.43|39.47|37.47|39.33|37.33|0
1671666300000|2022-12-21 23:45:00|39.45|37.45|39.56|37.56|39.57|37.57|39.45|37.45|0
1671666600000|2022-12-21 23:50:00|39.54|37.54|39.57|37.57|39.61|37.61|39.48|37.48|0
1671666900000|2022-12-21 23:55:00|39.55|37.55|39.5|37.5|39.57|37.57|39.48|37.48|0
1671667200000|2022-12-22 00:00:00|39.61|37.61|39.66|37.66|39.68|37.68|39.57|37.57|0
1671667500000|2022-12-22 00:05:00|39.64|37.64|39.62|37.62|39.64|37.64|39.57|37.57|0
1671667800000|2022-12-22 00:10:00|39.6|37.6|39.54|37.54|39.62|37.62|39.52|37.52|0
1671668100000|2022-12-22 00:15:00|39.55|37.55|39.64|37.64|39.67|37.67|39.52|37.52|0
1671668400000|2022-12-22 00:20:00|39.65|37.65|39.58|37.58|39.74|37.74|39.58|37.58|0
1671668700000|2022-12-22 00:25:00|39.6|37.6|39.58|37.58|39.65|37.65|39.55|37.55|0
1671669000000|2022-12-22 00:30:00|39.6|37.6|39.67|37.67|39.74|37.74|39.58|37.58|0
1671669300000|2022-12-22 00:35:00|39.68|37.68|39.74|37.74|39.79|37.79|39.67|37.67|0
1671669600000|2022-12-22 00:40:00|39.72|37.72|39.6|37.6|39.73|37.73|39.56|37.56|0
1671669900000|2022-12-22 00:45:00|39.62|37.62|39.41|37.41|39.62|37.62|39.37|37.37|0
1671670200000|2022-12-22 00:50:00|39.4|37.4|39.48|37.48|39.53|37.53|39.39|37.39|0
1671670500000|2022-12-22 00:55:00|39.47|37.47|39.37|37.37|39.51|37.51|39.37|37.37|0
1671670800000|2022-12-22 01:00:00|39.38|37.38|39.4|37.4|39.47|37.47|39.37|37.37|0
1671671100000|2022-12-22 01:05:00|39.42|37.42|39.38|37.38|39.48|37.48|39.36|37.36|0
1671671400000|2022-12-22 01:10:00|39.36|37.36|39.36|37.36|39.49|37.49|39.33|37.33|0
1671671700000|2022-12-22 01:15:00|39.35|37.35|39.29|37.29|39.35|37.35|39.21|37.21|0
1671672000000|2022-12-22 01:20:00|39.31|37.31|39.15|37.15|39.36|37.36|39.12|37.12|0
1671672300000|2022-12-22 01:25:00|39.14|37.14|39.22|37.22|39.24|37.24|39.12|37.12|0
1671672600000|2022-12-22 01:30:00|39.23|37.23|39.28|37.28|39.34|37.34|39.23|37.23|0
1671672900000|2022-12-22 01:35:00|39.27|37.27|39.23|37.23|39.35|37.35|39.22|37.22|0
1671673200000|2022-12-22 01:40:00|39.22|37.22|39.34|37.34|39.34|37.34|39.18|37.18|0
1671673500000|2022-12-22 01:45:00|39.32|37.32|39.25|37.25|39.32|37.32|39.25|37.25|0
1671673800000|2022-12-22 01:50:00|39.24|37.24|39.26|37.26|39.27|37.27|39.22|37.22|0
1671674100000|2022-12-22 01:55:00|39.25|37.25|39.18|37.18|39.27|37.27|39.18|37.18|0
1671674400000|2022-12-22 02:00:00|39.2|37.2|39.23|37.23|39.25|37.25|39.16|37.16|0
1671674700000|2022-12-22 02:05:00|39.21|37.21|39.17|37.17|39.21|37.21|39.09|37.09|0
1671675000000|2022-12-22 02:10:00|39.18|37.18|39.14|37.14|39.18|37.18|39.09|37.09|0
1671675300000|2022-12-22 02:15:00|39.12|37.12|39.08|37.08|39.19|37.19|39.08|37.08|0
1671675600000|2022-12-22 02:20:00|39.07|37.07|38.98|36.98|39.09|37.09|38.91|36.91|0
1671675900000|2022-12-22 02:25:00|38.97|36.97|38.98|36.98|39.02|37.02|38.95|36.95|0
1671676200000|2022-12-22 02:30:00|39|37|39.05|37.05|39.09|37.09|38.96|36.96|0
1671676500000|2022-12-22 02:35:00|39.07|37.07|39.05|37.05|39.1|37.1|39|37|0
1671676800000|2022-12-22 02:40:00|39.07|37.07|39.1|37.1|39.12|37.12|39.05|37.05|0
1671677100000|2022-12-22 02:45:00|39.12|37.12|39.07|37.07|39.12|37.12|39.03|37.03|0
1671677400000|2022-12-22 02:50:00|39.08|37.08|39.06|37.06|39.12|37.12|39.06|37.06|0
1671677700000|2022-12-22 02:55:00|39.07|37.07|39.13|37.13|39.15|37.15|39.04|37.04|0
1671678000000|2022-12-22 03:00:00|39.12|37.12|39.1|37.1|39.12|37.12|39.08|37.08|0
1671678300000|2022-12-22 03:05:00|39.11|37.11|39.11|37.11|39.13|37.13|39.08|37.08|0
1671678600000|2022-12-22 03:10:00|39.13|37.13|39.17|37.17|39.22|37.22|39.11|37.11|0
1671678900000|2022-12-22 03:15:00|39.18|37.18|39.15|37.15|39.18|37.18|39.11|37.11|0
1671679200000|2022-12-22 03:20:00|39.14|37.14|39.2|37.2|39.22|37.22|39.13|37.13|0
1671679500000|2022-12-22 03:25:00|39.22|37.22|39.23|37.23|39.23|37.23|39.2|37.2|0
1671679800000|2022-12-22 03:30:00|39.22|37.22|39.14|37.14|39.23|37.23|39.11|37.11|0
1671680100000|2022-12-22 03:35:00|39.15|37.15|39.12|37.12|39.16|37.16|39.11|37.11|0
1671680400000|2022-12-22 03:40:00|39.13|37.13|39.12|37.12|39.14|37.14|39.11|37.11|0
1671680700000|2022-12-22 03:45:00|39.11|37.11|39.1|37.1|39.12|37.12|39.07|37.07|0
1671681000000|2022-12-22 03:50:00|39.11|37.11|39.04|37.04|39.11|37.11|39.04|37.04|0
1671681300000|2022-12-22 03:55:00|39|37|39.03|37.03|39.03|37.03|38.95|36.95|0
1671681600000|2022-12-22 04:00:00|39.04|37.04|39.05|37.05|39.09|37.09|39.03|37.03|0
1671681900000|2022-12-22 04:05:00|39.06|37.06|39.05|37.05|39.1|37.1|39.03|37.03|0
1671682200000|2022-12-22 04:10:00|39.03|37.03|39|37|39.07|37.07|38.98|36.98|0
1671682500000|2022-12-22 04:15:00|38.98|36.98|38.98|36.98|39|37|38.93|36.93|0
1671682800000|2022-12-22 04:20:00|38.96|36.96|38.94|36.94|39|37|38.94|36.94|0
1671683100000|2022-12-22 04:25:00|38.95|36.95|39.03|37.03|39.05|37.05|38.94|36.94|0
1671683400000|2022-12-22 04:30:00|39.05|37.05|39.06|37.06|39.06|37.06|39.01|37.01|0
1671683700000|2022-12-22 04:35:00|39.08|37.08|39.04|37.04|39.08|37.08|39.03|37.03|0
1671684000000|2022-12-22 04:40:00|39.06|37.06|39.04|37.04|39.08|37.08|39.01|37.01|0
1671684300000|2022-12-22 04:45:00|39.03|37.03|38.97|36.97|39.03|37.03|38.96|36.96|0
1671684600000|2022-12-22 04:50:00|38.99|36.99|38.99|36.99|38.99|36.99|38.94|36.94|0
1671684900000|2022-12-22 04:55:00|39.01|37.01|39|37|39.04|37.04|38.99|36.99|0
1671685200000|2022-12-22 05:00:00|39.01|37.01|39.02|37.02|39.04|37.04|38.99|36.99|0
1671685500000|2022-12-22 05:05:00|39.04|37.04|39.06|37.06|39.11|37.11|39.04|37.04|0
1671685800000|2022-12-22 05:10:00|39.07|37.07|39.06|37.06|39.09|37.09|39.06|37.06|0
1671686100000|2022-12-22 05:15:00|39.07|37.07|39.09|37.09|39.12|37.12|39.04|37.04|0
1671686400000|2022-12-22 05:20:00|39.11|37.11|39.07|37.07|39.11|37.11|39.04|37.04|0
1671686700000|2022-12-22 05:25:00|39.09|37.09|39.05|37.05|39.09|37.09|39.03|37.03|0
1671687000000|2022-12-22 05:30:00|39.04|37.04|39.07|37.07|39.1|37.1|39.04|37.04|0
1671687300000|2022-12-22 05:35:00|39.08|37.08|39.03|37.03|39.1|37.1|39|37|0
1671687600000|2022-12-22 05:40:00|39.02|37.02|39.01|37.01|39.03|37.03|38.98|36.98|0
1671687900000|2022-12-22 05:45:00|39|37|38.98|36.98|39.03|37.03|38.98|36.98|0
1671688200000|2022-12-22 05:50:00|39|37|39.01|37.01|39.01|37.01|38.96|36.96|0
1671688500000|2022-12-22 05:55:00|39|37|39.06|37.06|39.06|37.06|39|37|0
1671688800000|2022-12-22 06:00:00|39.05|37.05|39.12|37.12|39.13|37.13|39.03|37.03|0
1671689100000|2022-12-22 06:05:00|39.1|37.1|39.08|37.08|39.13|37.13|39.03|37.03|0
1671689400000|2022-12-22 06:10:00|39.1|37.1|39.04|37.04|39.1|37.1|39.03|37.03|0
1671689700000|2022-12-22 06:15:00|39.06|37.06|39.04|37.04|39.11|37.11|39.03|37.03|0
1671690000000|2022-12-22 06:20:00|39.06|37.06|39.02|37.02|39.11|37.11|39.01|37.01|0
1671690300000|2022-12-22 06:25:00|39.03|37.03|39.13|37.13|39.15|37.15|39.02|37.02|0
1671690600000|2022-12-22 06:30:00|39.15|37.15|39.14|37.14|39.16|37.16|39.11|37.11|0
1671690900000|2022-12-22 06:35:00|39.15|37.15|39.16|37.16|39.21|37.21|39.14|37.14|0
1671691200000|2022-12-22 06:40:00|39.18|37.18|39.12|37.12|39.18|37.18|39.12|37.12|0
1671691500000|2022-12-22 06:45:00|39.14|37.14|39.18|37.18|39.18|37.18|39.14|37.14|0
1671691800000|2022-12-22 06:50:00|39.14|37.14|39.23|37.23|39.23|37.23|39.14|37.14|0
1671692100000|2022-12-22 06:55:00|39.21|37.21|39.19|37.19|39.28|37.28|39.19|37.19|0
1671692400000|2022-12-22 07:00:00|39.23|37.23|39.37|37.37|39.42|37.42|39.23|37.23|0
1671692700000|2022-12-22 07:05:00|39.38|37.38|39.47|37.47|39.49|37.49|39.33|37.33|0
1671693000000|2022-12-22 07:10:00|39.48|37.48|39.38|37.38|39.49|37.49|39.38|37.38|0
1671693300000|2022-12-22 07:15:00|39.4|37.4|39.24|37.24|39.4|37.4|39.22|37.22|0
1671693600000|2022-12-22 07:20:00|39.26|37.26|39.24|37.24|39.28|37.28|39.22|37.22|0
1671693900000|2022-12-22 07:25:00|39.25|37.25|39.26|37.26|39.28|37.28|39.19|37.19|0
1671694200000|2022-12-22 07:30:00|39.27|37.27|39.33|37.33|39.34|37.34|39.27|37.27|0
1671694500000|2022-12-22 07:35:00|39.34|37.34|39.25|37.25|39.38|37.38|39.24|37.24|0
1671694800000|2022-12-22 07:40:00|39.24|37.24|39.31|37.31|39.32|37.32|39.24|37.24|0
1671695100000|2022-12-22 07:45:00|39.29|37.29|39.29|37.29|39.36|37.36|39.25|37.25|0
1671695400000|2022-12-22 07:50:00|39.3|37.3|39.32|37.32|39.37|37.37|39.3|37.3|0
1671695700000|2022-12-22 07:55:00|39.34|37.34|39.41|37.41|39.41|37.41|39.34|37.34|0
1671696000000|2022-12-22 08:00:00|39.39|37.39|39.5|37.5|39.5|37.5|39.35|37.35|0
1671696300000|2022-12-22 08:05:00|39.46|37.53|39.24|37.33|39.48|37.55|39.24|37.33|0
1671696600000|2022-12-22 08:10:00|39.26|37.34|39.18|37.27|39.32|37.4|39.13|37.22|0
1671696900000|2022-12-22 08:15:00|39.17|37.26|38.86|36.97|39.17|37.26|38.85|36.95|0
1671697200000|2022-12-22 08:20:00|38.88|36.98|39.2|37.29|39.4|37.48|38.83|36.93|0
1671697500000|2022-12-22 08:25:00|39.19|37.27|39.35|37.43|39.35|37.43|39.11|37.21|0
1671697800000|2022-12-22 08:30:00|39.36|37.44|39.4|37.48|39.47|37.55|39.35|37.43|0
1671698100000|2022-12-22 08:35:00|39.41|37.49|39.5|37.57|39.51|37.58|39.4|37.48|0
1671698400000|2022-12-22 08:40:00|39.52|37.6|39.48|37.55|39.54|37.61|39.4|37.48|0
1671698700000|2022-12-22 08:45:00|39.46|37.54|39.59|37.66|39.61|37.68|39.43|37.51|0
1671699000000|2022-12-22 08:50:00|39.58|37.65|39.57|37.64|39.59|37.66|39.5|37.58|0
1671699300000|2022-12-22 08:55:00|39.59|37.66|39.52|37.59|39.59|37.66|39.51|37.58|0
1671699600000|2022-12-22 09:00:00|39.5|37.57|39.5|37.57|39.54|37.61|39.45|37.52|0
1671699900000|2022-12-22 09:05:00|39.54|37.61|39.55|37.62|39.55|37.63|39.46|37.54|0
1671700200000|2022-12-22 09:10:00|39.57|37.64|39.55|37.62|39.61|37.68|39.52|37.59|0
1671700500000|2022-12-22 09:15:00|39.57|37.64|39.77|37.83|39.84|37.9|39.55|37.62|0
1671700800000|2022-12-22 09:20:00|39.75|37.81|39.79|37.85|39.82|37.88|39.73|37.79|0
1671701100000|2022-12-22 09:25:00|39.8|37.86|39.82|37.88|39.88|37.93|39.73|37.79|0
1671701400000|2022-12-22 09:30:00|39.8|37.86|39.75|37.81|39.88|37.93|39.73|37.79|0
1671701700000|2022-12-22 09:35:00|39.73|37.79|39.66|37.72|39.77|37.83|39.66|37.72|0
1671702000000|2022-12-22 09:40:00|39.68|37.75|39.56|37.63|39.69|37.76|39.42|37.5|0
1671702300000|2022-12-22 09:45:00|39.6|37.67|39.79|37.85|39.8|37.86|39.6|37.67|0
1671702600000|2022-12-22 09:50:00|39.76|37.82|39.77|37.83|39.84|37.89|39.73|37.79|0
1671702900000|2022-12-22 09:55:00|39.76|37.82|39.98|38.03|40|38.05|39.76|37.82|0
1671703200000|2022-12-22 10:00:00|39.96|38.01|40.12|38.16|40.13|38.17|39.96|38.01|0
1671703500000|2022-12-22 10:05:00|40.11|38.17|40.09|38.13|40.13|38.18|40.01|38.06|0
1671703800000|2022-12-22 10:10:00|40.07|38.11|40.21|38.25|40.21|38.25|40.07|38.11|0
1671704100000|2022-12-22 10:15:00|40.22|38.26|40.25|38.29|40.34|38.37|40.18|38.22|0
1671704400000|2022-12-22 10:20:00|40.27|38.3|40.16|38.2|40.28|38.31|40.14|38.18|0
1671704700000|2022-12-22 10:25:00|40.15|38.19|40.13|38.17|40.18|38.22|40.08|38.13|0
1671705000000|2022-12-22 10:30:00|40.12|38.16|40.3|38.34|40.3|38.34|40.12|38.16|0
1671705300000|2022-12-22 10:35:00|40.31|38.35|40.15|38.19|40.32|38.35|40.14|38.18|0
1671705600000|2022-12-22 10:40:00|40.14|38.18|40.21|38.25|40.21|38.25|40.01|38.06|0
1671705900000|2022-12-22 10:45:00|40.19|38.23|40.12|38.16|40.23|38.26|40.06|38.11|0
1671706200000|2022-12-22 10:50:00|40.13|38.17|40.17|38.21|40.24|38.28|40.08|38.12|0
1671706500000|2022-12-22 10:55:00|40.15|38.19|40.19|38.23|40.22|38.26|40.11|38.16|0
1671706800000|2022-12-22 11:00:00|40.17|38.21|40.26|38.3|40.26|38.3|40.17|38.21|0
1671707100000|2022-12-22 11:05:00|40.24|38.28|40.41|38.43|40.41|38.43|40.24|38.28|0
1671707400000|2022-12-22 11:10:00|40.46|38.49|40.4|38.43|40.48|38.5|40.35|38.38|0
1671707700000|2022-12-22 11:15:00|40.39|38.42|40.63|38.64|40.64|38.66|40.35|38.38|0
1671708000000|2022-12-22 11:20:00|40.62|38.66|40.64|38.66|40.77|38.78|40.62|38.64|0
1671708300000|2022-12-22 11:25:00|40.66|38.68|40.68|38.69|40.74|38.75|40.64|38.66|0
1671708600000|2022-12-22 11:30:00|40.67|38.68|40.62|38.64|40.67|38.68|40.55|38.57|0
1671708900000|2022-12-22 11:35:00|40.64|38.66|40.51|38.53|40.71|38.73|40.51|38.53|0
1671709200000|2022-12-22 11:40:00|40.53|38.55|40.51|38.53|40.58|38.6|40.51|38.53|0
1671709500000|2022-12-22 11:45:00|40.49|38.52|40.55|38.57|40.56|38.58|40.42|38.44|0
1671709800000|2022-12-22 11:50:00|40.56|38.58|40.53|38.55|40.56|38.58|40.43|38.46|0
1671710100000|2022-12-22 11:55:00|40.51|38.53|40.44|38.47|40.53|38.55|40.39|38.42|0
1671710400000|2022-12-22 12:00:00|40.41|38.44|40.29|38.33|40.41|38.44|40.23|38.27|0
1671710700000|2022-12-22 12:05:00|40.3|38.34|40.32|38.35|40.39|38.42|40.25|38.28|0
1671711000000|2022-12-22 12:10:00|40.3|38.34|40.5|38.53|40.52|38.55|40.3|38.34|0
1671711300000|2022-12-22 12:15:00|40.52|38.54|40.72|38.74|40.73|38.74|40.52|38.54|0
1671711600000|2022-12-22 12:20:00|40.71|38.72|40.76|38.77|40.97|38.97|40.71|38.72|0
1671711900000|2022-12-22 12:25:00|40.75|38.76|40.65|38.67|40.83|38.84|40.65|38.67|0
1671712200000|2022-12-22 12:30:00|40.67|38.68|40.68|38.7|40.72|38.74|40.65|38.66|0
1671712500000|2022-12-22 12:35:00|40.69|38.71|40.85|38.86|40.89|38.89|40.69|38.71|0
1671712800000|2022-12-22 12:40:00|40.83|38.84|40.68|38.7|40.89|38.89|40.65|38.66|0
1671713100000|2022-12-22 12:45:00|40.69|38.71|40.28|38.31|40.76|38.77|39.71|37.77|0
1671713400000|2022-12-22 12:50:00|40.3|38.33|40.2|38.24|40.41|38.44|40.15|38.19|0
1671713700000|2022-12-22 12:55:00|40.22|38.26|40.2|38.24|40.28|38.31|40.15|38.19|0
1671714000000|2022-12-22 13:00:00|40.18|38.22|40.12|38.16|40.2|38.24|40.04|38.08|0
1671714300000|2022-12-22 13:05:00|40.13|38.17|40.08|38.13|40.18|38.22|40.03|38.08|0
1671714600000|2022-12-22 13:10:00|40.07|38.12|40.31|38.34|40.31|38.34|40.07|38.12|0
1671714900000|2022-12-22 13:15:00|40.33|38.36|40.13|38.18|40.35|38.38|40.09|38.13|0
1671715200000|2022-12-22 13:20:00|40.12|38.17|40.34|38.38|40.46|38.48|40.09|38.13|0
1671715500000|2022-12-22 13:25:00|40.36|38.39|40.42|38.45|40.43|38.45|40.2|38.24|0
1671715800000|2022-12-22 13:30:00|40.41|38.44|40.84|38.85|41.01|39.01|40.38|38.41|0
1671716100000|2022-12-22 13:35:00|40.86|38.87|40.94|38.94|41.01|39.01|40.83|38.83|0
1671716400000|2022-12-22 13:40:00|40.96|38.96|41.52|39.5|41.56|39.53|40.84|38.85|0
1671716700000|2022-12-22 13:45:00|41.54|39.51|41.88|39.84|42|39.95|41.44|39.42|0
1671717000000|2022-12-22 13:50:00|41.9|39.86|42|39.95|42|39.95|41.73|39.69|0
1671717300000|2022-12-22 13:55:00|42.02|39.97|41.88|39.84|42.13|40.08|41.84|39.8|0
1671717600000|2022-12-22 14:00:00|41.9|39.86|41.34|39.32|42.11|40.06|40.74|38.76|0
1671717900000|2022-12-22 14:05:00|41.35|39.34|41.53|39.5|41.56|39.54|41.33|39.32|0
1671718200000|2022-12-22 14:10:00|41.54|39.51|41.45|39.43|41.54|39.52|41.39|39.37|0
1671718500000|2022-12-22 14:15:00|41.43|39.41|41.58|39.55|41.6|39.57|41.35|39.34|0
1671718800000|2022-12-22 14:20:00|41.6|39.57|41.39|39.37|41.6|39.57|41.39|39.37|0
1671719100000|2022-12-22 14:25:00|41.43|39.41|41.46|39.44|41.58|39.55|41.43|39.4|0
1671719400000|2022-12-22 14:30:00|41.48|39.46|42.46|40.39|42.47|40.39|41.25|39.24|0
1671719700000|2022-12-22 14:35:00|42.6|40.52|42.86|40.76|42.89|40.8|42.21|40.15|0
1671720000000|2022-12-22 14:40:00|42.91|40.81|42.82|40.73|43.01|40.91|42.68|40.6|0
1671720300000|2022-12-22 14:45:00|42.8|40.71|42.93|40.84|43.11|41.01|42.64|40.56|0
1671720600000|2022-12-22 14:50:00|42.97|40.88|42.97|40.87|43.03|40.93|42.7|40.61|0
1671720900000|2022-12-22 14:55:00|42.95|40.86|42.64|40.56|43.01|40.91|42.64|40.56|0
1671721200000|2022-12-22 15:00:00|42.75|40.67|43.58|41.46|43.7|41.57|38.11|36.25|0
1671721500000|2022-12-22 15:05:00|43.63|41.51|43.71|41.58|43.85|41.71|43.31|41.2|0
1671721800000|2022-12-22 15:10:00|43.73|41.6|43.85|41.71|44.32|42.16|43.65|41.52|0
1671722100000|2022-12-22 15:15:00|43.87|41.73|43.75|41.62|44.07|41.92|43.67|41.54|0
1671722400000|2022-12-22 15:20:00|43.73|41.6|43.63|41.5|44.09|41.94|43.53|41.41|0
1671722700000|2022-12-22 15:25:00|43.65|41.52|44.21|42.06|44.21|42.06|43.49|41.37|0
1671723000000|2022-12-22 15:30:00|44.25|42.1|44.46|42.29|44.6|42.42|44.15|42|0
1671723300000|2022-12-22 15:35:00|44.44|42.27|44.54|42.36|44.62|42.44|44.29|42.13|0
1671723600000|2022-12-22 15:40:00|44.5|42.33|44.71|42.53|44.73|42.55|44.04|41.89|0
1671723900000|2022-12-22 15:45:00|44.7|42.52|44.42|42.25|44.87|42.68|44.24|42.08|0
1671724200000|2022-12-22 15:50:00|44.4|42.23|44.54|42.37|44.56|42.39|44.26|42.1|0
1671724500000|2022-12-22 15:55:00|44.52|42.35|44.79|42.6|44.87|42.68|44.52|42.35|0
1671724800000|2022-12-22 16:00:00|44.83|42.64|44.62|42.44|45.01|42.82|44.58|42.41|0
1671725100000|2022-12-22 16:05:00|44.6|42.43|44.83|42.64|44.83|42.64|44.4|42.23|0
1671725400000|2022-12-22 16:10:00|44.85|42.66|44.78|42.6|45.15|42.95|44.7|42.52|0
1671725700000|2022-12-22 16:15:00|44.76|42.58|44.82|42.64|44.82|42.64|44.5|42.33|0
1671726000000|2022-12-22 16:20:00|44.8|42.62|44.72|42.54|44.91|42.71|44.5|42.32|0
1671726300000|2022-12-22 16:25:00|44.7|42.52|44.76|42.58|44.84|42.65|44.64|42.46|0
1671726600000|2022-12-22 16:30:00|44.74|42.56|44.8|42.61|44.94|42.75|44.62|42.44|0
1671726900000|2022-12-22 16:35:00|44.74|42.56|45.17|42.97|45.17|42.97|44.61|42.44|0
1671727200000|2022-12-22 16:40:00|45.19|42.99|45.21|43|45.5|43.28|45.15|42.95|0
1671727500000|2022-12-22 16:45:00|45.2|42.99|45.39|43.18|45.52|43.3|45.19|42.98|0
1671727800000|2022-12-22 16:50:00|45.37|43.16|45.23|43.02|45.52|43.3|45.23|43.02|0
1671728100000|2022-12-22 16:55:00|45.21|43|45.14|42.94|45.41|43.2|45.1|42.9|0
1671728400000|2022-12-22 17:00:00|45.19|42.98|45.27|43.06|45.33|43.12|45.1|42.9|0
1671728700000|2022-12-22 17:05:00|45.29|43.08|45.25|43.04|45.43|43.22|45.2|43|0
1671729000000|2022-12-22 17:10:00|45.27|43.06|45.51|43.29|45.56|43.33|45.2|43|0
1671729300000|2022-12-22 17:15:00|45.53|43.31|45.58|43.35|45.62|43.39|45.35|43.14|0
1671729600000|2022-12-22 17:20:00|45.6|43.37|46.29|44.03|46.31|44.05|45.51|43.29|0
1671729900000|2022-12-22 17:25:00|46.31|44.05|47.22|44.92|47.4|45.08|43.58|41.46|0
1671730200000|2022-12-22 17:30:00|47.25|44.94|47.4|45.08|47.42|45.1|47.1|44.8|0
1671730500000|2022-12-22 17:35:00|47.37|45.06|47.44|45.12|47.59|45.27|47.31|45|0
1671730800000|2022-12-22 17:40:00|47.42|45.1|48.58|46.21|48.66|46.29|47.39|45.08|0
1671731100000|2022-12-22 17:45:00|48.56|46.19|48.44|46.08|48.69|46.31|48.42|46.06|0
1671731400000|2022-12-22 17:50:00|48.47|46.1|48.44|46.08|48.58|46.21|48.4|46.04|0
1671731700000|2022-12-22 17:55:00|48.47|46.1|48.49|46.12|48.64|46.27|48.4|46.04|0
1671732000000|2022-12-22 18:00:00|48.46|46.1|49.3|46.89|49.32|46.92|48.46|46.1|0
1671732300000|2022-12-22 18:05:00|49.28|46.87|48.56|46.19|49.28|46.87|48.36|46|0
1671732600000|2022-12-22 18:10:00|48.49|46.13|48.12|45.77|48.51|46.15|48.07|45.73|0
1671732900000|2022-12-22 18:15:00|48.14|45.79|48.34|45.98|48.42|46.06|48.12|45.77|0
1671733200000|2022-12-22 18:20:00|48.36|46|48.43|46.06|48.64|46.27|48.34|45.98|0
1671733500000|2022-12-22 18:25:00|48.49|46.13|48.42|46.06|48.58|46.21|48.29|45.94|0
1671733800000|2022-12-22 18:30:00|48.47|46.1|48.89|46.5|49.09|46.69|48.47|46.1|0
1671734100000|2022-12-22 18:35:00|48.93|46.54|48.36|46|49.04|46.65|48.36|46|0
1671734400000|2022-12-22 18:40:00|48.38|46.02|48.11|45.77|48.47|46.1|48.11|45.77|0
1671734700000|2022-12-22 18:45:00|48.14|45.79|48.27|45.91|48.44|46.08|48.09|45.75|0
1671735000000|2022-12-22 18:50:00|48.24|45.89|48.31|45.95|48.46|46.1|48.22|45.87|0
1671735300000|2022-12-22 18:55:00|48.3|45.94|48.42|46.06|48.59|46.22|48.22|45.87|0
1671735600000|2022-12-22 19:00:00|48.4|46.04|48.31|45.95|48.44|46.08|47.94|45.6|0
1671735900000|2022-12-22 19:05:00|48.24|45.89|48.22|45.87|48.26|45.91|47.98|45.64|0
1671736200000|2022-12-22 19:10:00|48.2|45.85|47.28|44.98|48.22|45.87|47.26|44.96|0
1671736500000|2022-12-22 19:15:00|47.31|45|47.67|45.35|47.69|45.37|47.31|45|0
1671736800000|2022-12-22 19:20:00|47.69|45.37|47.3|45|48.06|45.72|47.3|45|0
1671737100000|2022-12-22 19:25:00|47.33|45.02|46.9|44.61|47.48|45.16|46.85|44.57|0
1671737400000|2022-12-22 19:30:00|46.94|44.65|46.68|44.4|47.15|44.85|46.64|44.36|0
1671737700000|2022-12-22 19:35:00|46.66|44.38|47.06|44.77|47.24|44.93|46.6|44.32|0
1671738000000|2022-12-22 19:40:00|47.09|44.79|47.08|44.79|47.3|44.99|46.89|44.61|0
1671738300000|2022-12-22 19:45:00|47.06|44.77|46.55|44.28|47.11|44.81|46.55|44.28|0
1671738600000|2022-12-22 19:50:00|46.53|44.26|46.23|43.98|46.72|44.44|46.21|43.96|0
1671738900000|2022-12-22 19:55:00|46.25|44|45.28|43.07|46.28|44.02|45.22|43.01|0
1671739200000|2022-12-22 20:00:00|45.16|42.95|45.34|43.13|45.51|43.29|45.12|42.91|0
1671739500000|2022-12-22 20:05:00|45.3|43.09|44.8|42.62|45.55|43.33|44.74|42.56|0
1671739800000|2022-12-22 20:10:00|44.78|42.6|45.26|43.05|45.28|43.07|44.78|42.6|0
1671740100000|2022-12-22 20:15:00|45.24|43.03|44.56|42.38|45.24|43.03|44.52|42.34|0
1671740400000|2022-12-22 20:20:00|44.5|42.33|44.01|41.86|44.54|42.36|43.92|41.78|0
1671740700000|2022-12-22 20:25:00|43.99|41.84|43.81|41.67|44.27|42.11|43.73|41.59|0
1671741000000|2022-12-22 20:30:00|43.77|41.63|44.21|42.05|44.23|42.07|43.63|41.5|0
1671741300000|2022-12-22 20:35:00|44.19|42.03|44.41|42.24|44.68|42.5|44.11|41.96|0
1671741600000|2022-12-22 20:40:00|44.45|42.28|45.19|42.99|46.71|44.43|44.39|42.22|0
1671741900000|2022-12-22 20:45:00|45.17|42.97|44.78|42.6|45.4|43.18|44.74|42.56|0
1671742200000|2022-12-22 20:50:00|44.66|42.48|44.15|42|44.66|42.48|43.97|41.83|0
1671742500000|2022-12-22 20:55:00|44.13|41.98|43.95|41.81|44.48|42.31|43.93|41.79|0
1671742800000|2022-12-22 21:00:00|43.73|41.6|43.79|41.65|43.79|41.65|43.37|41.26|0
1671743100000|2022-12-22 21:05:00|43.81|41.67|44.15|42|44.15|42|43.75|41.61|0
1671743400000|2022-12-22 21:10:00|44.21|42.05|44.93|42.73|45.02|42.82|44.07|41.92|0
1671743700000|2022-12-22 21:15:00|44.81|42.63|44.83|42.65|44.83|42.65|44.67|42.49|0
1671744000000|2022-12-22 21:20:00|44.82|42.64|44.85|42.66|44.89|42.7|44.77|42.59|0
1671744300000|2022-12-22 21:25:00|44.86|42.67|44.97|42.78|45.01|42.82|44.86|42.67|0
1671744600000|2022-12-22 21:30:00|44.95|42.76|44.78|42.59|44.97|42.78|44.73|42.55|0
1671744900000|2022-12-22 21:35:00|44.79|42.6|44.77|42.58|44.83|42.64|44.71|42.53|0
1671745200000|2022-12-22 21:40:00|44.73|42.55|44.77|42.58|44.93|42.74|44.71|42.53|0
1671745500000|2022-12-22 21:45:00|44.75|42.56|44.83|42.64|44.85|42.66|44.73|42.54|0
1671745800000|2022-12-22 21:50:00|44.8|42.61|44.81|42.62|44.87|42.68|44.74|42.56|0
1671746100000|2022-12-22 21:55:00|44.8|42.61|44.67|42.49|44.89|42.7|44.67|42.49|0
1671746400000|2022-12-22 22:00:00|44.7|42.52|44.69|42.51|44.71|42.52|44.68|42.5|0
1671746700000|2022-12-22 22:05:00|44.7|42.52|44.69|42.51|44.7|42.52|44.67|42.5|0
1671747000000|2022-12-22 22:10:00|44.68|42.5|44.68|42.5|44.68|42.5|44.68|42.5|0
1671747300000|2022-12-22 22:15:00|44.67|42.49|44.71|42.53|44.71|42.53|44.67|42.49|0
1671747600000|2022-12-22 22:20:00|44.72|42.54|44.71|42.53|44.73|42.55|44.7|42.52|0
1671747900000|2022-12-22 22:25:00|44.7|42.52|44.59|42.41|44.71|42.52|44.59|42.41|0
1671748200000|2022-12-22 22:30:00|44.57|42.4|44.52|42.35|44.57|42.4|44.49|42.32|0
1671748500000|2022-12-22 22:35:00|44.51|42.34|44.46|42.29|44.52|42.34|44.45|42.28|0
1671748800000|2022-12-22 22:40:00|44.47|42.3|44.49|42.32|44.5|42.33|44.47|42.3|0
1671749100000|2022-12-22 22:45:00|44.5|42.33|44.49|42.32|44.5|42.33|44.48|42.31|0
1671749400000|2022-12-22 22:50:00|44.48|42.31|44.46|42.3|44.48|42.31|44.45|42.28|0
1671749700000|2022-12-22 22:55:00|44.45|42.29|44.5|42.33|44.5|42.33|44.44|42.28|0
1671750000000|2022-12-22 23:00:00|44.54|42.37|44.73|42.55|44.73|42.55|44.53|42.36|0
1671750300000|2022-12-22 23:05:00|44.71|42.53|44.49|42.32|44.71|42.53|44.49|42.32|0
1671750600000|2022-12-22 23:10:00|44.51|42.33|44.54|42.37|44.55|42.37|44.48|42.31|0
1671750900000|2022-12-22 23:15:00|44.57|42.39|44.67|42.49|44.67|42.49|44.48|42.31|0
1671751200000|2022-12-22 23:20:00|44.64|42.47|44.77|42.58|44.77|42.58|44.59|42.42|0
1671751500000|2022-12-22 23:25:00|44.79|42.6|44.71|42.53|44.85|42.66|44.67|42.5|0
1671751800000|2022-12-22 23:30:00|44.72|42.54|44.72|42.54|44.76|42.58|44.59|42.42|0
1671752100000|2022-12-22 23:35:00|44.68|42.5|44.66|42.48|44.76|42.58|44.65|42.47|0
1671752400000|2022-12-22 23:40:00|44.64|42.46|44.62|42.44|44.72|42.54|44.59|42.41|0
1671752700000|2022-12-22 23:45:00|44.64|42.46|44.53|42.36|44.72|42.54|44.52|42.35|0
1671753000000|2022-12-22 23:50:00|44.54|42.35|44.52|42.34|44.62|42.44|44.5|42.33|0
1671753300000|2022-12-22 23:55:00|44.54|42.36|44.6|42.42|44.64|42.46|44.48|42.31|0
1671753600000|2022-12-23 00:00:00|44.62|42.44|44.59|42.42|44.7|42.52|44.47|42.3|0
1671753900000|2022-12-23 00:05:00|44.57|42.41|44.59|42.42|44.7|42.52|44.57|42.4|0
1671754200000|2022-12-23 00:10:00|44.61|42.44|44.69|42.51|44.78|42.59|44.55|42.38|0
1671754500000|2022-12-23 00:15:00|44.67|42.49|44.75|42.57|44.86|42.67|44.67|42.49|0
1671754800000|2022-12-23 00:20:00|44.73|42.55|44.83|42.65|44.86|42.67|44.73|42.55|0
1671755100000|2022-12-23 00:25:00|44.81|42.63|44.87|42.68|44.91|42.72|44.74|42.56|0
1671755400000|2022-12-23 00:30:00|44.89|42.7|44.84|42.65|45.04|42.84|44.83|42.64|0
1671755700000|2022-12-23 00:35:00|44.85|42.66|44.81|42.62|44.87|42.68|44.73|42.55|0
1671756000000|2022-12-23 00:40:00|44.8|42.61|44.98|42.79|44.99|42.8|44.79|42.6|0
1671756300000|2022-12-23 00:45:00|44.97|42.78|45.05|42.86|45.09|42.89|44.97|42.78|0
1671756600000|2022-12-23 00:50:00|45.07|42.87|45.1|42.9|45.13|42.93|44.99|42.8|0
1671756900000|2022-12-23 00:55:00|45.12|42.92|45.32|43.11|45.34|43.13|45.09|42.89|0
1671757200000|2022-12-23 01:00:00|45.28|43.07|45.38|43.16|45.38|43.16|45.19|42.99|0
1671757500000|2022-12-23 01:05:00|45.37|43.15|45.29|43.08|45.44|43.22|45.27|43.07|0
1671757800000|2022-12-23 01:10:00|45.31|43.1|45.13|42.93|45.34|43.12|45.13|42.93|0
1671758100000|2022-12-23 01:15:00|45.15|42.95|44.94|42.75|45.15|42.95|44.94|42.75|0
1671758400000|2022-12-23 01:20:00|44.92|42.73|44.88|42.69|45.04|42.84|44.88|42.69|0
1671758700000|2022-12-23 01:25:00|44.86|42.67|44.73|42.55|44.89|42.7|44.64|42.46|0
1671759000000|2022-12-23 01:30:00|44.72|42.54|44.64|42.46|44.72|42.54|44.62|42.44|0
1671759300000|2022-12-23 01:35:00|44.66|42.48|44.7|42.52|44.72|42.54|44.51|42.34|0
1671759600000|2022-12-23 01:40:00|44.71|42.53|44.49|42.32|44.72|42.54|44.49|42.32|0
1671759900000|2022-12-23 01:45:00|44.47|42.3|44.19|42.03|44.47|42.3|44.17|42.02|0
1671760200000|2022-12-23 01:50:00|44.17|42.02|44.19|42.03|44.21|42.05|44.13|41.98|0
1671760500000|2022-12-23 01:55:00|44.17|42.01|44.18|42.02|44.21|42.05|44.13|41.98|0
1671760800000|2022-12-23 02:00:00|44.19|42.03|44.21|42.05|44.21|42.05|44.05|41.9|0
1671761100000|2022-12-23 02:05:00|44.2|42.04|44.17|42.01|44.21|42.05|44.15|41.99|0
1671761400000|2022-12-23 02:10:00|44.18|42.02|44.35|42.18|44.39|42.22|44.15|41.99|0
1671761700000|2022-12-23 02:15:00|44.33|42.16|44.28|42.12|44.37|42.2|44.28|42.12|0
1671762000000|2022-12-23 02:20:00|44.27|42.11|44.07|41.92|44.32|42.16|44.06|41.91|0
1671762300000|2022-12-23 02:25:00|44.08|41.93|44.02|41.87|44.08|41.93|43.92|41.78|0
1671762600000|2022-12-23 02:30:00|44|41.85|43.96|41.82|44.04|41.89|43.9|41.76|0
1671762900000|2022-12-23 02:35:00|43.97|41.83|44.06|41.91|44.08|41.93|43.97|41.83|0
1671763200000|2022-12-23 02:40:00|44.05|41.9|43.94|41.79|44.08|41.93|43.93|41.79|0
1671763500000|2022-12-23 02:45:00|43.92|41.78|44.04|41.89|44.04|41.89|43.92|41.78|0
1671763800000|2022-12-23 02:50:00|44.06|41.91|44.18|42.02|44.18|42.02|44.06|41.91|0
1671764100000|2022-12-23 02:55:00|44.16|42|44.3|42.13|44.32|42.15|44.13|41.97|0
1671764400000|2022-12-23 03:00:00|44.28|42.12|44.13|41.98|44.3|42.13|44.07|41.92|0
1671764700000|2022-12-23 03:05:00|44.15|42|44.17|42.02|44.23|42.08|44.13|41.98|0
1671765000000|2022-12-23 03:10:00|44.18|42.03|44.23|42.07|44.27|42.11|44.15|42|0
1671765300000|2022-12-23 03:15:00|44.22|42.06|44.17|42.02|44.27|42.11|44.13|41.98|0
1671765600000|2022-12-23 03:20:00|44.14|41.99|43.92|41.78|44.17|42.02|43.92|41.78|0
1671765900000|2022-12-23 03:25:00|43.91|41.77|44.01|41.86|44.07|41.92|43.91|41.77|0
1671766200000|2022-12-23 03:30:00|43.99|41.84|44.07|41.92|44.07|41.92|43.99|41.84|0
1671766500000|2022-12-23 03:35:00|44.06|41.91|43.97|41.82|44.09|41.94|43.96|41.81|0
1671766800000|2022-12-23 03:40:00|43.96|41.81|43.93|41.78|44.01|41.86|43.91|41.76|0
1671767100000|2022-12-23 03:45:00|43.89|41.74|43.75|41.61|43.89|41.74|43.71|41.57|0
1671767400000|2022-12-23 03:50:00|43.74|41.63|43.84|41.7|43.84|41.71|43.74|41.61|0
1671767700000|2022-12-23 03:55:00|43.82|41.69|43.8|41.67|43.84|41.7|43.73|41.6|0
1671768000000|2022-12-23 04:00:00|43.78|41.65|43.88|41.74|43.88|41.74|43.78|41.65|0
1671768300000|2022-12-23 04:05:00|43.86|41.72|43.78|41.64|43.87|41.73|43.78|41.64|0
1671768600000|2022-12-23 04:10:00|43.8|41.66|43.84|41.7|43.84|41.7|43.78|41.64|0
1671768900000|2022-12-23 04:15:00|43.82|41.68|43.9|41.76|43.94|41.79|43.82|41.68|0
1671769200000|2022-12-23 04:20:00|43.88|41.74|43.92|41.77|43.96|41.81|43.88|41.74|0
1671769500000|2022-12-23 04:25:00|43.93|41.78|43.96|41.81|43.96|41.81|43.9|41.75|0
1671769800000|2022-12-23 04:30:00|43.95|41.8|43.99|41.85|43.99|41.85|43.93|41.79|0
1671770100000|2022-12-23 04:35:00|43.97|41.83|43.99|41.85|44.01|41.87|43.95|41.81|0
1671770400000|2022-12-23 04:40:00|44.01|41.87|43.93|41.79|44.01|41.87|43.93|41.79|0
1671770700000|2022-12-23 04:45:00|43.91|41.77|44.03|41.88|44.03|41.88|43.91|41.77|0
1671771000000|2022-12-23 04:50:00|44.04|41.89|44.09|41.94|44.15|42|44.03|41.88|0
1671771300000|2022-12-23 04:55:00|44.1|41.95|44.15|42|44.19|42.03|44.09|41.94|0
1671771600000|2022-12-23 05:00:00|44.17|42.01|44.07|41.92|44.23|42.07|44.05|41.9|0
1671771900000|2022-12-23 05:05:00|44.09|41.94|44.01|41.86|44.11|41.96|43.97|41.82|0
1671772200000|2022-12-23 05:10:00|44.03|41.88|44.17|42.01|44.17|42.01|44.01|41.86|0
1671772500000|2022-12-23 05:15:00|44.15|41.99|44.05|41.9|44.17|42.01|44.03|41.88|0
1671772800000|2022-12-23 05:20:00|44.07|41.92|44.02|41.88|44.08|41.93|43.98|41.84|0
1671773100000|2022-12-23 05:25:00|44|41.86|43.92|41.78|44.02|41.88|43.92|41.78|0
1671773400000|2022-12-23 05:30:00|43.89|41.75|44.1|41.95|44.12|41.97|43.89|41.75|0
1671773700000|2022-12-23 05:35:00|44.09|41.94|44.09|41.94|44.2|42.05|44.06|41.91|0
1671774000000|2022-12-23 05:40:00|44.1|41.95|43.95|41.81|44.11|41.96|43.95|41.81|0
1671774300000|2022-12-23 05:45:00|43.96|41.82|44.14|41.99|44.14|41.99|43.94|41.8|0
1671774600000|2022-12-23 05:50:00|44.12|41.97|44.22|42.06|44.22|42.06|44.08|41.93|0
1671774900000|2022-12-23 05:55:00|44.24|42.08|44.22|42.06|44.24|42.08|44.18|42.02|0
1671775200000|2022-12-23 06:00:00|44.24|42.08|44.32|42.15|44.33|42.16|44.2|42.04|0
1671775500000|2022-12-23 06:05:00|44.3|42.14|44.27|42.11|44.32|42.15|44.22|42.06|0
1671775800000|2022-12-23 06:10:00|44.28|42.12|44.28|42.12|44.31|42.15|44.21|42.06|0
1671776100000|2022-12-23 06:15:00|44.29|42.13|44.32|42.16|44.32|42.16|44.23|42.08|0
1671776400000|2022-12-23 06:20:00|44.31|42.15|44.43|42.27|44.43|42.27|44.3|42.14|0
1671776700000|2022-12-23 06:25:00|44.45|42.28|44.45|42.28|44.51|42.34|44.41|42.25|0
1671777000000|2022-12-23 06:30:00|44.44|42.27|44.35|42.19|44.44|42.27|44.3|42.14|0
1671777300000|2022-12-23 06:35:00|44.33|42.17|44.29|42.13|44.34|42.18|44.27|42.11|0
1671777600000|2022-12-23 06:40:00|44.28|42.12|44.14|41.98|44.28|42.12|44.13|41.97|0
1671777900000|2022-12-23 06:45:00|44.13|41.97|44.07|41.92|44.13|41.97|44.05|41.9|0
1671778200000|2022-12-23 06:50:00|44.09|41.94|44.08|41.93|44.12|41.96|44.01|41.86|0
1671778500000|2022-12-23 06:55:00|44.06|41.92|44.1|41.95|44.1|41.95|43.98|41.84|0
1671778800000|2022-12-23 07:00:00|44.08|41.93|44.02|41.88|44.24|42.09|43.94|41.8|0
1671779100000|2022-12-23 07:05:00|43.97|41.83|44.06|41.91|44.06|41.91|43.92|41.78|0
1671779400000|2022-12-23 07:10:00|44.08|41.93|43.39|41.27|44.38|42.22|43.17|41.07|0
1671779700000|2022-12-23 07:15:00|43.41|41.29|43.46|41.34|43.53|41.41|43.33|41.22|0
1671780000000|2022-12-23 07:20:00|43.47|41.35|43.63|41.5|43.67|41.54|43.44|41.32|0
1671780300000|2022-12-23 07:25:00|43.61|41.48|43.56|41.43|43.69|41.56|43.49|41.37|0
1671780600000|2022-12-23 07:30:00|43.57|41.44|43.55|41.42|43.59|41.46|43.51|41.38|0
1671780900000|2022-12-23 07:35:00|43.53|41.4|43.41|41.29|43.53|41.4|43.39|41.27|0
1671781200000|2022-12-23 07:40:00|43.39|41.27|43.49|41.37|43.5|41.38|43.37|41.25|0
1671781500000|2022-12-23 07:45:00|43.48|41.36|43.44|41.32|43.5|41.38|43.4|41.29|0
1671781800000|2022-12-23 07:50:00|43.46|41.34|43.43|41.31|43.46|41.34|43.4|41.29|0
1671782100000|2022-12-23 07:55:00|43.42|41.3|43.56|41.44|43.56|41.44|43.4|41.29|0
1671782400000|2022-12-23 08:00:00|43.62|41.49|43.46|41.34|43.68|41.55|43.24|41.13|0
1671782700000|2022-12-23 08:05:00|43.44|41.32|43.8|41.66|43.86|41.72|43.44|41.32|0
1671783000000|2022-12-23 08:10:00|43.81|41.67|43.68|41.55|43.81|41.67|43.58|41.45|0
1671783300000|2022-12-23 08:15:00|43.7|41.57|43.84|41.7|44|41.85|43.7|41.57|0
1671783600000|2022-12-23 08:20:00|43.83|41.69|43.86|41.72|43.98|41.83|43.64|41.51|0
1671783900000|2022-12-23 08:25:00|43.84|41.7|43.65|41.52|43.84|41.7|43.55|41.42|0
1671784200000|2022-12-23 08:30:00|43.66|41.53|43.85|41.71|43.93|41.79|43.66|41.53|0
1671784500000|2022-12-23 08:35:00|43.87|41.73|43.57|41.45|43.91|41.77|43.54|41.42|0
1671784800000|2022-12-23 08:40:00|43.6|41.48|43.65|41.52|43.68|41.55|43.45|41.33|0
1671785100000|2022-12-23 08:45:00|43.67|41.54|43.59|41.46|43.75|41.62|43.59|41.46|0
1671785400000|2022-12-23 08:50:00|43.58|41.45|43.7|41.57|43.74|41.61|43.58|41.45|0
1671785700000|2022-12-23 08:55:00|43.71|41.58|43.47|41.35|43.72|41.59|43.47|41.35|0
1671786000000|2022-12-23 09:00:00|43.51|41.39|43.61|41.48|43.63|41.5|43.41|41.29|0
1671786300000|2022-12-23 09:05:00|43.6|41.47|43.49|41.37|43.63|41.5|43.45|41.33|0
1671786600000|2022-12-23 09:10:00|43.51|41.38|43.82|41.69|43.82|41.69|43.49|41.37|0
1671786900000|2022-12-23 09:15:00|43.84|41.71|43.88|41.74|44.05|41.9|43.84|41.71|0
1671787200000|2022-12-23 09:20:00|43.87|41.73|43.88|41.74|44|41.86|43.84|41.7|0
1671787500000|2022-12-23 09:25:00|43.91|41.77|43.94|41.8|44.02|41.88|43.86|41.72|0
1671787800000|2022-12-23 09:30:00|43.96|41.82|43.72|41.59|43.98|41.84|43.72|41.59|0
1671788100000|2022-12-23 09:35:00|43.74|41.61|43.84|41.7|43.92|41.78|43.74|41.61|0
1671788400000|2022-12-23 09:40:00|43.82|41.68|43.84|41.7|43.84|41.7|43.72|41.59|0
1671788700000|2022-12-23 09:45:00|43.78|41.64|43.56|41.43|43.8|41.66|43.56|41.43|0
1671789000000|2022-12-23 09:50:00|43.58|41.45|43.53|41.4|43.65|41.52|43.52|41.39|0
1671789300000|2022-12-23 09:55:00|43.52|41.39|43.6|41.47|43.64|41.51|43.52|41.39|0
1671789600000|2022-12-23 10:00:00|43.58|41.45|43.67|41.54|43.69|41.56|43.48|41.36|0
1671789900000|2022-12-23 10:05:00|43.66|41.53|43.51|41.39|43.66|41.53|43.51|41.39|0
1671790200000|2022-12-23 10:10:00|43.53|41.41|43.54|41.42|43.61|41.49|43.51|41.39|0
1671790500000|2022-12-23 10:15:00|43.55|41.43|43.3|41.19|43.55|41.43|43.29|41.18|0
1671790800000|2022-12-23 10:20:00|43.29|41.18|43.19|41.09|43.29|41.18|43.17|41.07|0
1671791100000|2022-12-23 10:25:00|43.21|41.11|43.01|40.92|43.21|41.11|43.01|40.92|0
1671791400000|2022-12-23 10:30:00|42.98|40.88|42.95|40.85|43.22|41.11|42.7|40.62|0
1671791700000|2022-12-23 10:35:00|42.93|40.84|42.77|40.69|42.93|40.84|42.68|40.59|0
1671792000000|2022-12-23 10:40:00|42.78|40.7|42.87|40.78|42.89|40.8|42.73|40.65|0
1671792300000|2022-12-23 10:45:00|42.83|40.74|42.65|40.57|42.85|40.76|42.65|40.57|0
1671792600000|2022-12-23 10:50:00|42.67|40.59|42.57|40.5|42.71|40.63|42.55|40.48|0
1671792900000|2022-12-23 10:55:00|42.56|40.49|42.71|40.63|42.76|40.67|42.56|40.49|0
1671793200000|2022-12-23 11:00:00|42.69|40.61|42.45|40.38|42.69|40.61|42.39|40.32|0
1671793500000|2022-12-23 11:05:00|42.44|40.37|42.59|40.51|42.59|40.51|42.4|40.33|0
1671793800000|2022-12-23 11:10:00|42.57|40.49|42.63|40.55|42.73|40.64|42.54|40.47|0
1671794100000|2022-12-23 11:15:00|42.61|40.53|42.8|40.72|42.8|40.72|42.61|40.53|0
1671794400000|2022-12-23 11:20:00|42.78|40.7|42.94|40.84|42.96|40.86|42.7|40.62|0
1671794700000|2022-12-23 11:25:00|42.95|40.85|42.98|40.88|42.98|40.88|42.88|40.79|0
1671795000000|2022-12-23 11:30:00|42.96|40.86|43.11|41.01|43.11|41.01|42.92|40.82|0
1671795300000|2022-12-23 11:35:00|43.13|41.03|43.07|40.97|43.15|41.05|43|40.9|0
1671795600000|2022-12-23 11:40:00|43.11|41.01|43.13|41.03|43.21|41.1|43.09|40.99|0
1671795900000|2022-12-23 11:45:00|43.16|41.06|43.1|41|43.17|41.07|42.99|40.9|0
1671796200000|2022-12-23 11:50:00|43.09|40.99|43.15|41.04|43.19|41.08|43.05|40.95|0
1671796500000|2022-12-23 11:55:00|43.17|41.06|43.24|41.13|43.37|41.25|43.13|41.03|0
1671796800000|2022-12-23 12:00:00|43.23|41.12|43.23|41.12|43.37|41.25|43.21|41.1|0
1671797100000|2022-12-23 12:05:00|43.21|41.1|43.38|41.27|43.44|41.33|43.21|41.1|0
1671797400000|2022-12-23 12:10:00|43.36|41.25|43.36|41.25|43.38|41.27|43.28|41.17|0
1671797700000|2022-12-23 12:15:00|43.34|41.23|43.15|41.05|43.34|41.23|43.14|41.04|0
1671798000000|2022-12-23 12:20:00|43.14|41.04|43.01|40.91|43.14|41.04|42.97|40.87|0
1671798300000|2022-12-23 12:25:00|43.03|40.93|43|40.91|43.11|41.01|42.98|40.89|0
1671798600000|2022-12-23 12:30:00|42.99|40.9|42.96|40.87|43.08|40.98|42.91|40.81|0
1671798900000|2022-12-23 12:35:00|42.98|40.89|43.13|41.03|43.16|41.05|42.98|40.89|0
1671799200000|2022-12-23 12:40:00|43.14|41.04|43.15|41.04|43.18|41.07|43.06|40.96|0
1671799500000|2022-12-23 12:45:00|43.17|41.06|43.02|40.92|43.17|41.06|43|40.9|0
1671799800000|2022-12-23 12:50:00|43.04|40.94|42.98|40.88|43.08|40.98|42.96|40.86|0
1671800100000|2022-12-23 12:55:00|43|40.9|43|40.9|43.04|40.94|42.94|40.85|0
1671800400000|2022-12-23 13:00:00|42.98|40.88|42.84|40.75|43|40.9|42.8|40.71|0
1671800700000|2022-12-23 13:05:00|42.86|40.77|42.9|40.81|42.98|40.88|42.74|40.66|0
1671801000000|2022-12-23 13:10:00|42.91|40.84|42.61|40.53|42.98|40.88|42.61|40.53|0
1671801300000|2022-12-23 13:15:00|42.59|40.51|42.55|40.48|42.61|40.53|42.49|40.42|0
1671801600000|2022-12-23 13:20:00|42.51|40.44|42.45|40.38|42.57|40.49|42.45|40.38|0
1671801900000|2022-12-23 13:25:00|42.47|40.4|42.85|40.76|43|40.9|42.43|40.36|0
1671802200000|2022-12-23 13:30:00|43.99|41.84|44.26|42.1|44.9|42.71|42.89|40.8|0
1671802500000|2022-12-23 13:35:00|44.2|42.04|42.45|40.38|44.51|42.34|42.24|40.18|0
1671802800000|2022-12-23 13:40:00|42.57|40.49|41.93|39.88|42.95|40.85|41.69|39.66|0
1671803100000|2022-12-23 13:45:00|41.89|39.84|42.51|40.43|42.53|40.45|41.8|39.76|0
1671803400000|2022-12-23 13:50:00|42.58|40.51|43.31|41.2|43.56|41.44|42.31|40.25|0
1671803700000|2022-12-23 13:55:00|43.27|41.16|43.43|41.31|43.59|41.46|43.13|41.03|0
1671804000000|2022-12-23 14:00:00|43.47|41.35|44.21|42.06|44.21|42.06|43.29|41.18|0
1671804300000|2022-12-23 14:05:00|44.23|42.08|43.67|41.54|44.23|42.08|43.51|41.39|0
1671804600000|2022-12-23 14:10:00|43.69|41.56|43.65|41.52|43.95|41.8|43.65|41.52|0
1671804900000|2022-12-23 14:15:00|43.67|41.54|43.99|41.84|44.03|41.88|43.53|41.4|0
1671805200000|2022-12-23 14:20:00|44.03|41.88|43.95|41.8|44.15|41.99|43.81|41.67|0
1671805500000|2022-12-23 14:25:00|44.04|41.89|44.35|42.19|44.35|42.19|43.99|41.84|0
1671805800000|2022-12-23 14:30:00|44.33|42.17|44.15|41.99|44.33|42.17|43.05|40.95|0
1671806100000|2022-12-23 14:35:00|44.1|41.95|44.81|42.62|45.33|43.12|43.45|41.33|0
1671806400000|2022-12-23 14:40:00|44.85|42.66|43.87|41.73|44.89|42.7|43.28|41.17|0
1671806700000|2022-12-23 14:45:00|43.85|41.71|45|42.81|45.38|43.16|43.83|41.69|0
1671807000000|2022-12-23 14:50:00|44.98|42.79|45.21|43|45.27|43.06|44.67|42.5|0
1671807300000|2022-12-23 14:55:00|45.19|42.98|45.33|43.12|45.62|43.4|45.17|42.96|0
1671807600000|2022-12-23 15:00:00|45.26|43.05|44.98|42.79|45.4|43.19|43.81|41.67|0
1671807900000|2022-12-23 15:05:00|45.02|42.82|44.45|42.28|45.44|43.23|44.22|42.07|0
1671808200000|2022-12-23 15:10:00|44.43|42.26|44.28|42.12|44.45|42.28|43.77|41.63|0
1671808500000|2022-12-23 15:15:00|44.3|42.14|42.86|40.77|44.57|42.39|42.8|40.72|0
1671808800000|2022-12-23 15:20:00|42.84|40.75|42.88|40.79|43.26|41.15|42.82|40.73|0
1671809100000|2022-12-23 15:25:00|42.9|40.81|42.63|40.55|42.98|40.88|42.54|40.46|0
1671809400000|2022-12-23 15:30:00|42.59|40.52|43|40.9|43.9|41.76|42.03|39.98|0
1671809700000|2022-12-23 15:35:00|43.02|40.92|42.15|40.1|43.15|41.05|42.08|40.02|0
1671810000000|2022-12-23 15:40:00|42.06|40.01|42.58|40.5|42.58|40.5|42.06|40.01|0
1671810300000|2022-12-23 15:45:00|42.54|40.47|42.95|40.86|43.15|41.04|42.52|40.45|0
1671810600000|2022-12-23 15:50:00|42.97|40.87|42.78|40.69|43.51|41.38|42.64|40.56|0
1671810900000|2022-12-23 15:55:00|42.82|40.73|42.94|40.84|43.16|41.05|42.45|40.38|0
1671811200000|2022-12-23 16:00:00|43.02|40.92|43.51|41.39|43.61|41.49|42.84|40.75|0
1671811500000|2022-12-23 16:05:00|43.43|41.31|43.41|41.29|43.59|41.47|43.37|41.26|0
1671811800000|2022-12-23 16:10:00|43.39|41.28|42.76|40.67|43.39|41.28|42.58|40.5|0
1671812100000|2022-12-23 16:15:00|42.86|40.77|42.72|40.63|42.99|40.9|42.56|40.48|0
1671812400000|2022-12-23 16:20:00|42.7|40.61|42.65|40.57|42.85|40.76|42.34|40.28|0
1671812700000|2022-12-23 16:25:00|42.58|40.5|42.75|40.67|42.89|40.8|42.36|40.3|0
1671813000000|2022-12-23 16:30:00|42.68|40.59|42.81|40.72|42.83|40.74|42.46|40.39|0
1671813300000|2022-12-23 16:35:00|42.75|40.67|42.2|40.14|42.75|40.67|42.14|40.09|0
1671813600000|2022-12-23 16:40:00|42.18|40.13|42.3|40.24|42.34|40.27|41.81|39.78|0
1671813900000|2022-12-23 16:45:00|42.32|40.25|42.2|40.14|42.53|40.46|42.18|40.12|0
1671814200000|2022-12-23 16:50:00|42.18|40.12|42.41|40.35|42.53|40.46|42.02|39.97|0
1671814500000|2022-12-23 16:55:00|42.45|40.38|42.22|40.16|42.57|40.49|42.22|40.16|0
1671814800000|2022-12-23 17:00:00|42.2|40.14|42.04|39.99|42.28|40.21|41.81|39.77|0
1671815100000|2022-12-23 17:05:00|42|39.95|42.26|40.19|42.35|40.29|41.95|39.9|0
1671815400000|2022-12-23 17:10:00|42.28|40.21|42.06|40.01|42.33|40.27|42|39.95|0
1671815700000|2022-12-23 17:15:00|42.08|40.03|41.94|39.9|42.2|40.14|41.85|39.8|0
1671816000000|2022-12-23 17:20:00|41.92|39.88|41.52|39.49|41.98|39.93|41.38|39.37|0
1671816300000|2022-12-23 17:25:00|41.48|39.46|41.75|39.71|41.76|39.72|41.48|39.46|0
1671816600000|2022-12-23 17:30:00|41.79|39.75|41.5|39.47|41.79|39.75|41.5|39.47|0
1671816900000|2022-12-23 17:35:00|41.52|39.49|41.69|39.65|41.71|39.67|41.27|39.25|0
1671817200000|2022-12-23 17:40:00|41.66|39.63|42.05|40|42.17|40.11|41.55|39.53|0
1671817500000|2022-12-23 17:45:00|42.03|39.98|42.17|40.11|42.21|40.15|41.8|39.76|0
1671817800000|2022-12-23 17:50:00|42.19|40.13|42.19|40.13|42.23|40.17|41.99|39.95|0
1671818100000|2022-12-23 17:55:00|42.17|40.11|42.01|39.96|42.17|40.11|41.93|39.89|0
1671818400000|2022-12-23 18:00:00|41.99|39.94|41.78|39.74|42.11|40.05|41.72|39.69|0
1671818700000|2022-12-23 18:05:00|41.79|39.75|41.66|39.63|41.91|39.87|41.64|39.61|0
1671819000000|2022-12-23 18:10:00|41.64|39.61|42.18|40.13|42.2|40.14|41.59|39.56|0
1671819300000|2022-12-23 18:15:00|42.2|40.14|41.85|39.81|42.2|40.14|41.78|39.74|0
1671819600000|2022-12-23 18:20:00|41.83|39.79|41.91|39.87|41.97|39.92|41.68|39.65|0
1671819900000|2022-12-23 18:25:00|41.93|39.88|41.83|39.79|42.01|39.96|41.77|39.74|0
1671820200000|2022-12-23 18:30:00|41.81|39.77|41.62|39.59|41.81|39.77|41.6|39.57|0
1671820500000|2022-12-23 18:35:00|41.64|39.61|41.81|39.77|41.87|39.83|41.55|39.52|0
1671820800000|2022-12-23 18:40:00|41.77|39.73|42.04|39.99|42.08|40.03|41.66|39.62|0
1671821100000|2022-12-23 18:45:00|42.02|39.97|42.12|40.06|42.59|40.51|42|39.95|0
1671821400000|2022-12-23 18:50:00|42.1|40.05|42.06|40.01|42.23|40.17|42|39.95|0
1671821700000|2022-12-23 18:55:00|42.1|40.04|42.27|40.21|42.33|40.27|42.04|39.99|0
1671822000000|2022-12-23 19:00:00|42.29|40.23|42.53|40.45|42.6|40.53|42.19|40.14|0
1671822300000|2022-12-23 19:05:00|42.54|40.47|42.47|40.39|42.54|40.47|42.23|40.17|0
1671822600000|2022-12-23 19:10:00|42.43|40.36|42.17|40.11|42.47|40.39|42.13|40.08|0
1671822900000|2022-12-23 19:15:00|42.15|40.1|42.04|39.99|42.51|40.44|41.86|39.82|0
1671823200000|2022-12-23 19:20:00|42.02|39.97|42.29|40.23|42.42|40.35|41.94|39.9|0
1671823500000|2022-12-23 19:25:00|42.31|40.25|42.17|40.11|42.33|40.26|42.02|39.97|0
1671823800000|2022-12-23 19:30:00|42.15|40.1|41.92|39.87|42.15|40.1|41.82|39.78|0
1671824100000|2022-12-23 19:35:00|41.94|39.89|41.71|39.67|41.98|39.93|41.67|39.63|0
1671824400000|2022-12-23 19:40:00|41.69|39.65|41.9|39.85|41.97|39.93|41.65|39.62|0
1671824700000|2022-12-23 19:45:00|41.92|39.87|41.99|39.94|42.09|40.04|41.8|39.76|0
1671825000000|2022-12-23 19:50:00|42.01|39.96|41.66|39.63|42.04|39.99|41.66|39.63|0
1671825300000|2022-12-23 19:55:00|41.68|39.65|41.51|39.48|41.72|39.69|41.45|39.43|0
1671825600000|2022-12-23 20:00:00|41.49|39.47|41.51|39.48|41.59|39.56|41.11|39.1|0
1671825900000|2022-12-23 20:05:00|41.49|39.47|41.6|39.57|41.78|39.74|41.49|39.47|0
1671826200000|2022-12-23 20:10:00|41.62|39.59|41.54|39.52|41.64|39.61|41.35|39.34|0
1671826500000|2022-12-23 20:15:00|41.53|39.5|41.45|39.43|41.54|39.52|41.26|39.24|0
1671826800000|2022-12-23 20:20:00|41.41|39.39|41.81|39.77|41.81|39.77|41.39|39.37|0
1671827100000|2022-12-23 20:25:00|41.79|39.75|41.85|39.81|41.97|39.92|41.68|39.64|0
1671827400000|2022-12-23 20:30:00|41.81|39.77|42.02|39.97|42.14|40.08|41.73|39.7|0
1671827700000|2022-12-23 20:35:00|42.04|39.99|42.16|40.1|42.22|40.16|41.98|39.94|0
1671828000000|2022-12-23 20:40:00|42.12|40.06|41.73|39.69|42.12|40.06|41.71|39.68|0
1671828300000|2022-12-23 20:45:00|41.79|39.75|41.45|39.43|41.79|39.75|41.4|39.38|0
1671828600000|2022-12-23 20:50:00|41.52|39.49|41.31|39.29|41.88|39.84|41.25|39.24|0
1671828900000|2022-12-23 20:55:00|41.34|39.33|41.29|39.27|41.44|39.42|41.15|39.15|0
1671829200000|2022-12-23 21:00:00|41.21|39.2|41.29|39.27|41.34|39.33|41.17|39.16|0
1671829500000|2022-12-23 21:05:00|41.27|39.25|41.38|39.36|41.38|39.36|41.25|39.24|0
1671829800000|2022-12-23 21:10:00|41.4|39.38|41.34|39.32|41.4|39.38|41.3|39.29|0
1672124700000|2022-12-27 07:05:00|38.81|36.81|38.7|36.7|38.84|36.84|38.68|36.68|0
1672125000000|2022-12-27 07:10:00|38.68|36.68|38.72|36.72|38.77|36.77|38.68|36.68|0
1672125300000|2022-12-27 07:15:00|38.73|36.73|38.75|36.75|38.75|36.75|38.68|36.68|0
1672125600000|2022-12-27 07:20:00|38.74|36.74|38.63|36.63|38.75|36.75|38.59|36.59|0
1672125900000|2022-12-27 07:25:00|38.64|36.64|38.59|36.59|38.7|36.7|38.59|36.59|0
1672126200000|2022-12-27 07:30:00|38.58|36.58|38.56|36.56|38.63|36.63|38.51|36.51|0
1672126500000|2022-12-27 07:35:00|38.57|36.57|38.59|36.59|38.61|36.61|38.49|36.49|0
1672126800000|2022-12-27 07:40:00|38.61|36.61|38.61|36.61|38.68|36.68|38.61|36.61|0
1672127100000|2022-12-27 07:45:00|38.59|36.59|38.59|36.59|38.61|36.61|38.52|36.52|0
1672127400000|2022-12-27 07:50:00|38.61|36.61|38.5|36.5|38.61|36.61|38.43|36.43|0
1672127700000|2022-12-27 07:55:00|38.48|36.48|38.5|36.5|38.52|36.52|38.41|36.41|0
1672128000000|2022-12-27 08:00:00|38.52|36.52|38.38|36.38|38.53|36.53|38.31|36.31|0
1672128300000|2022-12-27 08:05:00|38.31|36.44|38.15|36.29|38.31|36.44|38.11|36.25|0
1672128600000|2022-12-27 08:10:00|38.16|36.3|38.17|36.3|38.22|36.36|38.08|36.22|0
1672128900000|2022-12-27 08:15:00|38.18|36.32|39.06|37.16|40|38.05|38.04|36.18|0
1672129200000|2022-12-27 08:20:00|39.04|37.14|39.1|37.19|39.13|37.23|39.03|37.12|0
1672129500000|2022-12-27 08:25:00|39.09|37.18|39.19|37.28|39.24|37.33|39.08|37.17|0
1672129800000|2022-12-27 08:30:00|39.17|37.26|39.27|37.35|39.3|37.38|39.11|37.21|0
1672130100000|2022-12-27 08:35:00|39.28|37.36|39.28|37.36|39.31|37.39|39.19|37.27|0
1672130400000|2022-12-27 08:40:00|39.26|37.34|39.18|37.26|39.29|37.37|39.09|37.19|0
1672130700000|2022-12-27 08:45:00|39.17|37.25|39.11|37.2|39.22|37.31|39.09|37.19|0
1672131000000|2022-12-27 08:50:00|39.1|37.19|39.18|37.27|39.22|37.31|39.09|37.19|0
1672131300000|2022-12-27 08:55:00|39.22|37.31|39.42|37.5|39.42|37.5|39.2|37.29|0
1672131600000|2022-12-27 09:00:00|39.44|37.51|39.66|37.72|39.68|37.75|39.44|37.51|0
1672131900000|2022-12-27 09:05:00|39.67|37.73|39.65|37.72|39.67|37.74|39.6|37.67|0
1672132200000|2022-12-27 09:10:00|39.67|37.74|39.62|37.68|39.67|37.74|39.53|37.6|0
1672132500000|2022-12-27 09:15:00|39.63|37.7|39.85|37.91|39.91|37.96|39.6|37.67|0
1672132800000|2022-12-27 09:20:00|39.82|37.88|39.7|37.76|39.84|37.89|39.7|37.76|0
1672133100000|2022-12-27 09:25:00|39.69|37.75|39.58|37.65|39.71|37.77|39.56|37.63|0
1672133400000|2022-12-27 09:30:00|39.56|37.63|39.45|37.52|39.59|37.66|39.43|37.51|0
1672133700000|2022-12-27 09:35:00|39.47|37.54|39.45|37.52|39.54|37.61|39.43|37.51|0
1672134000000|2022-12-27 09:40:00|39.46|37.54|39.37|37.45|39.47|37.55|39.35|37.43|0
1672134300000|2022-12-27 09:45:00|39.35|37.43|39.41|37.49|39.48|37.56|39.34|37.42|0
1672134600000|2022-12-27 09:50:00|39.39|37.47|39.24|37.33|39.39|37.47|39.24|37.33|0
1672134900000|2022-12-27 09:55:00|39.26|37.35|39.3|37.38|39.32|37.4|39.23|37.32|0
1672135200000|2022-12-27 10:00:00|39.29|37.37|39.22|37.31|39.33|37.41|39.19|37.28|0
1672135500000|2022-12-27 10:05:00|39.23|37.32|39.22|37.31|39.35|37.43|39.2|37.29|0
1672135800000|2022-12-27 10:10:00|39.24|37.33|39.14|37.23|39.33|37.41|39.14|37.23|0
1672136100000|2022-12-27 10:15:00|39.15|37.24|39.18|37.27|39.22|37.31|39.11|37.2|0
1672136400000|2022-12-27 10:20:00|39.19|37.28|39.29|37.38|39.29|37.38|39.18|37.27|0
1672136700000|2022-12-27 10:25:00|39.31|37.39|39.11|37.2|39.33|37.41|39.1|37.19|0
1672137000000|2022-12-27 10:30:00|39.12|37.21|39.18|37.27|39.2|37.29|39.07|37.17|0
1672137300000|2022-12-27 10:35:00|39.17|37.26|39.18|37.27|39.23|37.32|39.16|37.25|0
1672137600000|2022-12-27 10:40:00|39.2|37.29|39.29|37.37|39.31|37.39|39.2|37.29|0
1672137900000|2022-12-27 10:45:00|39.3|37.38|39.3|37.38|39.32|37.41|39.2|37.28|0
1672138200000|2022-12-27 10:50:00|39.29|37.37|39.27|37.35|39.34|37.42|39.27|37.35|0
1672138500000|2022-12-27 10:55:00|39.29|37.37|39.3|37.39|39.32|37.4|39.27|37.35|0
1672138800000|2022-12-27 11:00:00|39.33|37.41|39.28|37.37|39.39|37.46|39.27|37.35|0
1672139100000|2022-12-27 11:05:00|39.3|37.38|39.37|37.45|39.39|37.47|39.26|37.35|0
1672139400000|2022-12-27 11:10:00|39.39|37.44|39.46|37.54|39.52|37.59|39.39|37.44|0
1672139700000|2022-12-27 11:15:00|39.45|37.52|39.34|37.42|39.45|37.52|39.33|37.41|0
1672140000000|2022-12-27 11:20:00|39.36|37.43|39.28|37.36|39.39|37.47|39.26|37.35|0
1672140300000|2022-12-27 11:25:00|39.27|37.35|39.33|37.41|39.35|37.43|39.26|37.35|0
1672140600000|2022-12-27 11:30:00|39.32|37.42|39.41|37.48|39.41|37.48|39.28|37.36|0
1672140900000|2022-12-27 11:35:00|39.42|37.49|39.39|37.46|39.46|37.54|39.37|37.45|0
1672141200000|2022-12-27 11:40:00|39.38|37.45|39.39|37.46|39.5|37.57|39.37|37.45|0
1672141500000|2022-12-27 11:45:00|39.4|37.48|39.31|37.39|39.4|37.48|39.31|37.39|0
1672141800000|2022-12-27 11:50:00|39.33|37.41|39.29|37.38|39.37|37.45|39.27|37.36|0
1672142100000|2022-12-27 11:55:00|39.3|37.39|39.42|37.5|39.44|37.51|39.29|37.37|0
1672142400000|2022-12-27 12:00:00|39.44|37.51|39.51|37.58|39.51|37.58|39.4|37.48|0
1672142700000|2022-12-27 12:05:00|39.53|37.6|39.69|37.76|39.73|37.79|39.51|37.58|0
1672143000000|2022-12-27 12:10:00|39.65|37.72|39.58|37.65|39.72|37.78|39.58|37.65|0
1672143300000|2022-12-27 12:15:00|39.59|37.66|39.56|37.63|39.6|37.67|39.51|37.58|0
1672143600000|2022-12-27 12:20:00|39.54|37.61|39.56|37.63|39.58|37.65|39.51|37.58|0
1672143900000|2022-12-27 12:25:00|39.54|37.61|39.8|37.86|39.8|37.86|39.54|37.61|0
1672144200000|2022-12-27 12:30:00|39.83|37.89|39.91|37.96|39.96|38.01|39.74|37.8|0
1672144500000|2022-12-27 12:35:00|39.89|37.94|39.83|37.89|39.94|38|39.81|37.87|0
1672144800000|2022-12-27 12:40:00|39.81|37.87|39.85|37.91|39.98|38.03|39.78|37.84|0
1672145100000|2022-12-27 12:45:00|39.86|37.92|39.85|37.91|39.87|37.92|39.74|37.8|0
1672145400000|2022-12-27 12:50:00|39.87|37.92|40.12|38.16|40.13|38.17|39.79|37.85|0
1672145700000|2022-12-27 12:55:00|40.1|38.14|40.02|38.07|40.18|38.22|39.98|38.03|0
1672146000000|2022-12-27 13:00:00|40.03|38.08|40.22|38.25|40.27|38.31|39.99|38.04|0
1672146300000|2022-12-27 13:05:00|40.18|38.22|40.2|38.24|40.31|38.34|40.18|38.22|0
1672146600000|2022-12-27 13:10:00|40.22|38.25|40.07|38.11|40.22|38.25|40.03|38.08|0
1672146900000|2022-12-27 13:15:00|40.08|38.13|39.95|38|40.08|38.13|39.95|38|0
1672147200000|2022-12-27 13:20:00|39.94|37.99|39.79|37.85|39.99|38.04|39.79|37.85|0
1672147500000|2022-12-27 13:25:00|39.81|37.86|39.82|37.88|39.9|37.95|39.77|37.83|0
1672147800000|2022-12-27 13:30:00|39.84|37.9|40.14|38.18|40.17|38.21|39.82|37.88|0
1672148100000|2022-12-27 13:35:00|40.15|38.2|40.53|38.55|40.53|38.55|40.14|38.18|0
1672148400000|2022-12-27 13:40:00|40.55|38.57|40.94|38.94|40.96|38.96|40.55|38.57|0
1672148700000|2022-12-27 13:45:00|40.95|38.95|41.01|39.01|41.11|39.1|40.86|38.87|0
1672149000000|2022-12-27 13:50:00|41|39|40.86|38.87|41.09|39.09|40.86|38.87|0
1672149300000|2022-12-27 13:55:00|40.9|38.91|41.07|39.07|41.09|39.08|40.82|38.83|0
1672149600000|2022-12-27 14:00:00|41.11|39.1|40.98|38.98|41.15|39.14|40.86|38.87|0
1672149900000|2022-12-27 14:05:00|40.97|38.99|41.01|39.01|41.05|39.05|40.8|38.81|0
1672150200000|2022-12-27 14:10:00|40.99|38.99|41.14|39.14|41.18|39.17|40.99|38.99|0
1672150500000|2022-12-27 14:15:00|41.12|39.12|40.48|38.5|41.18|39.17|39.7|37.76|0
1672150800000|2022-12-27 14:20:00|40.5|38.52|40.4|38.43|40.5|38.52|40.31|38.34|0
1672151100000|2022-12-27 14:25:00|40.42|38.45|40.72|38.73|40.72|38.73|40.4|38.43|0
1672151400000|2022-12-27 14:30:00|40.59|38.61|41.84|39.8|41.95|39.9|40.57|38.59|0
1672151700000|2022-12-27 14:35:00|41.89|39.85|42.28|40.21|42.69|40.61|41.89|39.85|0
1672152000000|2022-12-27 14:40:00|42.3|40.23|42.43|40.36|42.69|40.61|42.3|40.23|0
1672152300000|2022-12-27 14:45:00|42.41|40.34|42.6|40.52|43.38|41.27|41.91|39.86|0
1672152600000|2022-12-27 14:50:00|42.61|40.53|42.45|40.38|42.85|40.76|42.35|40.29|0
1672152900000|2022-12-27 14:55:00|42.51|40.44|42.63|40.55|42.7|40.62|42.33|40.27|0
1672153200000|2022-12-27 15:00:00|42.77|40.68|42.75|40.66|43.32|41.21|42.63|40.55|0
1672153500000|2022-12-27 15:05:00|42.77|40.68|42.69|40.6|42.81|40.72|42.57|40.49|0
1672153800000|2022-12-27 15:10:00|42.71|40.62|42.06|40.01|42.9|40.81|42.06|40.01|0
1672154100000|2022-12-27 15:15:00|42.08|40.02|41.44|39.42|42.33|40.27|41.19|39.18|0
1672154400000|2022-12-27 15:20:00|41.42|39.4|41.07|39.07|41.42|39.4|40.72|38.74|0
1672154700000|2022-12-27 15:25:00|41.03|39.03|41.19|39.18|41.24|39.23|39.83|37.89|0
1672155000000|2022-12-27 15:30:00|41.17|39.16|41.03|39.03|41.57|39.54|40.98|38.98|0
1672155300000|2022-12-27 15:35:00|41.02|39.02|40.97|38.98|41.28|39.27|40.97|38.98|0
1672155600000|2022-12-27 15:40:00|41.03|39.03|41.07|39.07|41.2|39.19|40.84|38.85|0
1672155900000|2022-12-27 15:45:00|41.08|39.03|40.84|38.85|41.08|39.07|40.65|38.67|0
1672156200000|2022-12-27 15:50:00|40.86|38.87|41.12|39.12|41.22|39.21|40.86|38.87|0
1672156500000|2022-12-27 15:55:00|41.16|39.15|41.56|39.54|41.66|39.63|41.16|39.15|0
1672156800000|2022-12-27 16:00:00|41.58|39.55|41.45|39.43|41.68|39.65|41.31|39.3|0
1672157100000|2022-12-27 16:05:00|41.43|39.41|41.27|39.26|41.77|39.74|41.27|39.26|0
1672157400000|2022-12-27 16:10:00|41.33|39.31|41.39|39.37|41.48|39.46|41.23|39.22|0
1672157700000|2022-12-27 16:15:00|41.41|39.39|41.58|39.55|41.62|39.59|41.22|39.2|0
1672158000000|2022-12-27 16:20:00|41.6|39.57|41.26|39.25|41.79|39.75|41.26|39.25|0
1672158300000|2022-12-27 16:25:00|41.19|39.18|41.75|39.72|42|39.96|41.19|39.18|0
1672158600000|2022-12-27 16:30:00|41.73|39.7|41.92|39.88|42|39.95|41.46|39.44|0
1672158900000|2022-12-27 16:35:00|41.94|39.9|41.6|39.57|42.02|39.97|41.58|39.55|0
1672159200000|2022-12-27 16:40:00|41.58|39.55|41.38|39.37|41.75|39.71|41.35|39.33|0
1672159500000|2022-12-27 16:45:00|41.4|39.38|41.54|39.51|41.61|39.58|41.31|39.29|0
1672159800000|2022-12-27 16:50:00|41.52|39.49|41.7|39.67|41.75|39.71|41.52|39.49|0
1672160100000|2022-12-27 16:55:00|41.71|39.66|41.75|39.71|41.79|39.76|41.46|39.44|0
1672160400000|2022-12-27 17:00:00|41.73|39.69|40.7|38.71|41.75|39.71|40.64|38.66|0
1672160700000|2022-12-27 17:05:00|40.72|38.73|40.83|38.84|40.89|38.89|40.65|38.67|0
1672161000000|2022-12-27 17:10:00|40.85|38.86|40.47|38.5|40.85|38.86|40.34|38.37|0
1672161300000|2022-12-27 17:15:00|40.45|38.48|40.71|38.73|40.83|38.84|40.45|38.48|0
1672161600000|2022-12-27 17:20:00|40.7|38.71|40.92|38.93|41.08|39.07|40.7|38.71|0
1672161900000|2022-12-27 17:25:00|40.94|38.94|41.07|39.07|41.13|39.13|40.88|38.89|0
1672162200000|2022-12-27 17:30:00|41.09|39.09|41|39|41.11|39.11|40.92|38.92|0
1672162500000|2022-12-27 17:35:00|40.98|38.98|40.9|38.91|41.05|39.05|40.86|38.87|0
1672162800000|2022-12-27 17:40:00|40.94|38.94|41.34|39.32|41.36|39.34|40.86|38.87|0
1672163100000|2022-12-27 17:45:00|41.36|39.34|41.49|39.47|41.59|39.56|41.36|39.34|0
1672163400000|2022-12-27 17:50:00|41.53|39.5|41.29|39.28|41.55|39.52|41.24|39.23|0
1672163700000|2022-12-27 17:55:00|41.3|39.3|41.11|39.1|41.38|39.36|41.07|39.06|0
1672164000000|2022-12-27 18:00:00|41.09|39.08|40.91|38.92|41.16|39.16|40.86|38.86|0
1672164300000|2022-12-27 18:05:00|40.93|38.94|40.84|38.85|40.99|38.99|40.72|38.74|0
1672164600000|2022-12-27 18:10:00|40.86|38.86|40.86|38.86|40.93|38.94|40.79|38.8|0
1672164900000|2022-12-27 18:15:00|40.84|38.84|41.06|39.06|41.06|39.06|40.8|38.81|0
1672165200000|2022-12-27 18:20:00|41.07|39.07|41.04|39.04|41.2|39.19|41.04|39.04|0
1672165500000|2022-12-27 18:25:00|41.02|39.02|41.2|39.19|41.22|39.2|41.02|39.02|0
1672165800000|2022-12-27 18:30:00|41.21|39.2|41.31|39.29|41.39|39.37|41.2|39.19|0
1672166100000|2022-12-27 18:35:00|41.29|39.28|41.27|39.26|41.31|39.29|41.14|39.13|0
1672166400000|2022-12-27 18:40:00|41.25|39.24|41.29|39.27|41.37|39.35|41.15|39.15|0
1672166700000|2022-12-27 18:45:00|41.27|39.26|41.29|39.27|41.48|39.46|41.27|39.26|0
1672167000000|2022-12-27 18:50:00|41.27|39.26|41.56|39.53|41.65|39.62|41.27|39.25|0
1672167300000|2022-12-27 18:55:00|41.58|39.55|41.81|39.77|41.9|39.86|41.54|39.51|0
1672167600000|2022-12-27 19:00:00|41.85|39.8|41.48|39.45|41.86|39.82|41.42|39.4|0
1672167900000|2022-12-27 19:05:00|41.5|39.47|41.61|39.58|41.69|39.65|41.46|39.43|0
1672168200000|2022-12-27 19:10:00|41.57|39.54|41.69|39.65|41.78|39.75|41.53|39.51|0
1672168500000|2022-12-27 19:15:00|41.67|39.63|41.94|39.89|41.98|39.93|41.67|39.63|0
1672168800000|2022-12-27 19:20:00|41.96|39.91|41.88|39.84|42.07|40.02|41.82|39.78|0
1672169100000|2022-12-27 19:25:00|41.86|39.82|42.15|40.09|42.23|40.17|41.76|39.73|0
1672169400000|2022-12-27 19:30:00|42.19|40.13|41.97|39.93|42.23|40.17|41.95|39.91|0
1672169700000|2022-12-27 19:35:00|41.95|39.91|42.17|40.11|42.19|40.13|41.94|39.89|0
1672170000000|2022-12-27 19:40:00|42.21|40.15|42.13|40.07|42.34|40.28|42.13|40.07|0
1672170300000|2022-12-27 19:45:00|42.07|40.02|41.72|39.68|42.13|40.07|41.7|39.66|0
1672170600000|2022-12-27 19:50:00|41.7|39.66|41.68|39.65|41.8|39.76|41.56|39.54|0
1672170900000|2022-12-27 19:55:00|41.7|39.66|41.68|39.64|41.87|39.83|41.6|39.57|0
1672171200000|2022-12-27 20:00:00|41.66|39.63|41.74|39.71|41.81|39.77|41.5|39.48|0
1672171500000|2022-12-27 20:05:00|41.73|39.7|41.37|39.35|41.77|39.74|41.35|39.33|0
1672171800000|2022-12-27 20:10:00|41.39|39.37|41.29|39.27|41.52|39.5|41.29|39.27|0
1672172100000|2022-12-27 20:15:00|41.31|39.29|41.35|39.33|41.35|39.33|41.08|39.07|0
1672172400000|2022-12-27 20:20:00|41.38|39.37|41.21|39.2|41.42|39.4|41.17|39.16|0
1672172700000|2022-12-27 20:25:00|41.23|39.22|41.19|39.18|41.31|39.29|41.11|39.11|0
1672173000000|2022-12-27 20:30:00|41.17|39.16|41.11|39.11|41.27|39.25|40.92|38.93|0
1672173300000|2022-12-27 20:35:00|41.12|39.12|40.94|38.94|41.17|39.16|40.88|38.89|0
1672173600000|2022-12-27 20:40:00|40.96|38.96|41.13|39.12|41.15|39.14|40.92|38.92|0
1672173900000|2022-12-27 20:45:00|41.17|39.16|41.28|39.27|41.36|39.34|41.17|39.16|0
1672174200000|2022-12-27 20:50:00|41.38|39.36|41.57|39.54|41.71|39.67|41.38|39.36|0
1672174500000|2022-12-27 20:55:00|41.61|39.58|41.61|39.58|41.84|39.8|41.42|39.39|0
1672174800000|2022-12-27 21:00:00|41.53|39.5|41.55|39.52|41.59|39.56|41.3|39.28|0
1672175100000|2022-12-27 21:05:00|41.59|39.56|41.45|39.43|41.61|39.58|41.43|39.41|0
1672175400000|2022-12-27 21:10:00|41.43|39.41|41.43|39.41|41.49|39.47|41.37|39.35|0
1672175700000|2022-12-27 21:15:00|41.45|39.43|41.43|39.41|41.45|39.43|41.35|39.34|0
1672176000000|2022-12-27 21:20:00|41.42|39.4|41.37|39.35|41.43|39.41|41.33|39.32|0
1672176300000|2022-12-27 21:25:00|41.39|39.37|41.41|39.39|41.45|39.43|41.37|39.35|0
1672176600000|2022-12-27 21:30:00|41.43|39.41|41.45|39.42|41.45|39.42|41.42|39.4|0
1672176900000|2022-12-27 21:35:00|41.46|39.44|41.52|39.5|41.54|39.51|41.46|39.44|0
1672177200000|2022-12-27 21:40:00|41.54|39.51|41.52|39.5|41.54|39.51|41.51|39.49|0
1672177500000|2022-12-27 21:45:00|41.5|39.48|41.48|39.46|41.54|39.51|41.47|39.45|0
1672177800000|2022-12-27 21:50:00|41.46|39.44|41.5|39.47|41.54|39.51|41.46|39.44|0
1672178100000|2022-12-27 21:55:00|41.52|39.49|41.49|39.47|41.53|39.5|41.48|39.46|0
1672178400000|2022-12-27 22:00:00|41.52|39.49|41.53|39.5|41.53|39.5|41.5|39.48|0
1672178700000|2022-12-27 22:05:00|41.51|39.49|41.51|39.49|41.51|39.49|41.5|39.48|0
1672179000000|2022-12-27 22:10:00|41.52||41.52||41.52||41.51||0
1672179300000|2022-12-27 22:15:00|41.51|39.5|41.51|39.49|41.52|39.5|41.51|39.48|0
1672179600000|2022-12-27 22:20:00|41.5|39.48|41.51|39.49|41.51|39.49|41.5|39.48|0
1672179900000|2022-12-27 22:25:00|41.5|39.48|41.48|39.46|41.5|39.48|41.48|39.46|0
1672180200000|2022-12-27 22:30:00|41.51|39.48|41.51|39.49|41.51|39.49|41.51|39.48|0
1672180500000|2022-12-27 22:35:00||39.48||39.48||39.48||39.48|0
1672180800000|2022-12-27 22:40:00|41.5||41.5||41.5||41.5||0
1672181100000|2022-12-27 22:45:00|41.49|39.47|41.5|39.48|41.5|39.48|41.47|39.45|0
1672181400000|2022-12-27 22:50:00|41.48|39.47|41.45|39.43|41.48|39.48|41.45|39.43|0
1672181700000|2022-12-27 22:55:00|41.44|39.42|41.47|39.44|41.47|39.44|41.44|39.42|0
1672182000000|2022-12-27 23:00:00|41.5|39.47|41.47|39.44|41.53|39.51|41.4|39.38|0
1672182300000|2022-12-27 23:05:00|41.46|39.43|41.45|39.42|41.47|39.44|41.39|39.37|0
1672182600000|2022-12-27 23:10:00|41.43|39.41|41.37|39.35|41.43|39.41|41.37|39.35|0
1672182900000|2022-12-27 23:15:00|41.35|39.33|41.25|39.24|41.35|39.33|41.23|39.22|0
1672183200000|2022-12-27 23:20:00|41.26|39.25|41.27|39.26|41.31|39.29|41.23|39.22|0
1672183500000|2022-12-27 23:25:00|41.29|39.27|41.33|39.31|41.34|39.33|41.27|39.25|0
1672183800000|2022-12-27 23:30:00|41.32|39.3|41.32|39.31|41.35|39.34|41.24|39.23|0
1672184100000|2022-12-27 23:35:00|41.31|39.29|41.44|39.42|41.46|39.44|41.31|39.29|0
1672184400000|2022-12-27 23:40:00|41.43|39.41|41.53|39.51|41.53|39.51|41.34|39.33|0
1672184700000|2022-12-27 23:45:00|41.51|39.5|41.53|39.51|41.57|39.54|41.49|39.47|0
1672185000000|2022-12-27 23:50:00|41.55|39.53|41.61|39.58|41.63|39.6|41.53|39.51|0
1672185300000|2022-12-27 23:55:00|41.59|39.56|41.55|39.52|41.63|39.6|41.53|39.51|0
1672185600000|2022-12-28 00:00:00|41.47|39.45|41.36|39.34|41.49|39.47|41.29|39.28|0
1672185900000|2022-12-28 00:05:00|41.38|39.36|41.63|39.6|41.68|39.65|41.38|39.36|0
1672186200000|2022-12-28 00:10:00|41.62|39.59|41.55|39.52|41.64|39.61|41.55|39.52|0
1672186500000|2022-12-28 00:15:00|41.57|39.54|41.57|39.54|41.7|39.67|41.55|39.52|0
1672186800000|2022-12-28 00:20:00|41.55|39.52|41.72|39.68|41.72|39.68|41.51|39.48|0
1672187100000|2022-12-28 00:25:00|41.73|39.69|41.67|39.64|41.74|39.7|41.66|39.63|0
1672187400000|2022-12-28 00:30:00|41.66|39.63|41.74|39.7|41.85|39.81|41.62|39.59|0
1672187700000|2022-12-28 00:35:00|41.76|39.72|41.6|39.57|41.78|39.74|41.6|39.57|0
1672188000000|2022-12-28 00:40:00|41.58|39.55|41.57|39.54|41.66|39.63|41.52|39.5|0
1672188300000|2022-12-28 00:45:00|41.58|39.55|41.69|39.66|41.72|39.68|41.58|39.55|0
1672188600000|2022-12-28 00:50:00|41.73|39.7|41.71|39.68|41.83|39.79|41.66|39.62|0
1672188900000|2022-12-28 00:55:00|41.73|39.7|41.79|39.75|41.81|39.77|41.69|39.66|0
1672189200000|2022-12-28 01:00:00|41.81|39.77|41.71|39.68|41.85|39.81|41.67|39.64|0
1672189500000|2022-12-28 01:05:00|41.69|39.66|41.83|39.79|41.85|39.81|41.69|39.66|0
1672189800000|2022-12-28 01:10:00|41.81|39.77|41.79|39.75|41.86|39.82|41.75|39.71|0
1672190100000|2022-12-28 01:15:00|41.81|39.77|41.7|39.66|41.83|39.79|41.69|39.66|0
1672190400000|2022-12-28 01:20:00|41.69|39.69|41.71|39.67|41.75|39.71|41.65|39.62|0
1672190700000|2022-12-28 01:25:00|41.73|39.69|41.57|39.54|41.73|39.69|41.51|39.49|0
1672191000000|2022-12-28 01:30:00|41.58|39.55|41.42|39.39|41.58|39.55|41.4|39.38|0
1672191300000|2022-12-28 01:35:00|41.4|39.38|41.33|39.31|41.41|39.39|41.26|39.25|0
1672191600000|2022-12-28 01:40:00|41.32|39.3|41.36|39.34|41.41|39.39|41.3|39.28|0
1672191900000|2022-12-28 01:45:00|41.35|39.33|41.36|39.35|41.41|39.39|41.34|39.32|0
1672192200000|2022-12-28 01:50:00|41.35|39.34|41.28|39.26|41.35|39.34|41.24|39.23|0
1672192500000|2022-12-28 01:55:00|41.3|39.28|41.14|39.13|41.3|39.28|41.12|39.12|0
1672192800000|2022-12-28 02:00:00|41.12|39.12|41.24|39.22|41.29|39.28|41.12|39.12|0
1672193100000|2022-12-28 02:05:00|41.2|39.19|41.23|39.22|41.24|39.22|41.12|39.11|0
1672193400000|2022-12-28 02:10:00|41.22|39.21|41.23|39.22|41.29|39.28|41.2|39.19|0
1672193700000|2022-12-28 02:15:00|41.22|39.21|41.18|39.17|41.25|39.24|41.14|39.13|0
1672194000000|2022-12-28 02:20:00|41.17|39.16|41.1|39.09|41.18|39.17|41.04|39.04|0
1672194300000|2022-12-28 02:25:00|41.12|39.11|41.2|39.19|41.25|39.24|41.12|39.11|0
1672194600000|2022-12-28 02:30:00|41.21|39.2|41.31|39.29|41.31|39.29|41.13|39.13|0
1672194900000|2022-12-28 02:35:00|41.29|39.27|41.34|39.33|41.36|39.35|41.26|39.25|0
1672195200000|2022-12-28 02:40:00|41.33|39.32|41.29|39.27|41.34|39.33|41.25|39.24|0
1672195500000|2022-12-28 02:45:00|41.27|39.25|41.25|39.23|41.3|39.29|41.23|39.22|0
1672195800000|2022-12-28 02:50:00|41.23|39.22|41.32|39.31|41.34|39.32|41.23|39.22|0
1672196100000|2022-12-28 02:55:00|41.34|39.32|41.49|39.47|41.49|39.47|41.32|39.31|0
1672196400000|2022-12-28 03:00:00|41.47|39.45|41.49|39.47|41.49|39.47|41.44|39.41|0
1672196700000|2022-12-28 03:05:00|41.51|39.49|41.49|39.47|41.57|39.54|41.43|39.41|0
1672197000000|2022-12-28 03:10:00|41.5|39.48|41.39|39.38|41.53|39.5|41.38|39.36|0
1672197300000|2022-12-28 03:15:00|41.36|39.34|41.41|39.39|41.53|39.5|41.36|39.34|0
1672197600000|2022-12-28 03:20:00|41.43|39.41|41.3|39.28|41.43|39.41|41.26|39.25|0
1672197900000|2022-12-28 03:25:00|41.32|39.3|41.39|39.37|41.39|39.37|41.3|39.28|0
1672198200000|2022-12-28 03:30:00|41.4|39.38|41.35|39.33|41.45|39.43|41.33|39.32|0
1672198500000|2022-12-28 03:35:00|41.34|39.32|41.37|39.35|41.37|39.35|41.29|39.28|0
1672198800000|2022-12-28 03:40:00|41.35|39.33|41.33|39.31|41.35|39.33|41.27|39.26|0
1672199100000|2022-12-28 03:45:00|41.31|39.3|41.31|39.3|41.32|39.31|41.23|39.22|0
1672199400000|2022-12-28 03:50:00|41.3|39.29|41.35|39.33|41.37|39.35|41.26|39.25|0
1672199700000|2022-12-28 03:55:00|41.31|39.29|41.4|39.38|41.41|39.39|41.31|39.29|0
1672200000000|2022-12-28 04:00:00|41.39|39.37|41.33|39.31|41.39|39.37|41.25|39.24|0
1672200300000|2022-12-28 04:05:00|41.34|39.32|41.4|39.38|41.4|39.38|41.33|39.31|0
1672200600000|2022-12-28 04:10:00|41.38|39.36|41.38|39.36|41.42|39.4|41.35|39.34|0
1672200900000|2022-12-28 04:15:00|41.4|39.38|41.32|39.31|41.4|39.38|41.28|39.27|0
1672201200000|2022-12-28 04:20:00|41.34|39.33|41.34|39.32|41.34|39.33|41.28|39.27|0
1672201500000|2022-12-28 04:25:00|41.32|39.31|41.3|39.29|41.34|39.32|41.3|39.29|0
1672201800000|2022-12-28 04:30:00|41.28|39.27|41.26|39.25|41.35|39.33|41.26|39.25|0
1672202100000|2022-12-28 04:35:00|41.28|39.27|41.4|39.38|41.4|39.38|41.28|39.27|0
1672202400000|2022-12-28 04:40:00|41.38|39.36|41.32|39.3|41.41|39.39|41.3|39.28|0
1672202700000|2022-12-28 04:45:00|41.3|39.28|41.3|39.28|41.3|39.28|41.24|39.23|0
1672203000000|2022-12-28 04:50:00|41.32|39.3|41.3|39.28|41.32|39.3|41.26|39.25|0
1672203300000|2022-12-28 04:55:00|41.28|39.26|41.23|39.22|41.3|39.28|41.22|39.21|0
1672203600000|2022-12-28 05:00:00|41.24|39.23|41.26|39.24|41.28|39.26|41.12|39.12|0
1672203900000|2022-12-28 05:05:00|41.24|39.23|41.22|39.21|41.26|39.24|41.18|39.17|0
1672204200000|2022-12-28 05:10:00|41.2|39.19|41.24|39.22|41.26|39.24|41.2|39.19|0
1672204500000|2022-12-28 05:15:00|41.25|39.24|41.37|39.35|41.39|39.37|41.25|39.24|0
1672204800000|2022-12-28 05:20:00|41.39|39.37|41.33|39.31|41.45|39.42|41.31|39.29|0
1672205100000|2022-12-28 05:25:00|41.34|39.32|41.31|39.29|41.35|39.33|41.27|39.26|0
1672205400000|2022-12-28 05:30:00|41.3|39.28|41.33|39.31|41.35|39.33|41.29|39.28|0
1672205700000|2022-12-28 05:35:00|41.32|39.3|41.4|39.38|41.42|39.4|41.31|39.29|0
1672206000000|2022-12-28 05:40:00|41.38|39.37|41.42|39.4|41.43|39.41|41.38|39.36|0
1672206300000|2022-12-28 05:45:00|41.46|39.44|41.52|39.49|41.54|39.51|41.46|39.44|0
1672206600000|2022-12-28 05:50:00|41.51|39.48|41.48|39.45|41.52|39.49|41.44|39.42|0
1672206900000|2022-12-28 05:55:00|41.49|39.46|41.5|39.47|41.55|39.53|41.44|39.42|0
1672207200000|2022-12-28 06:00:00|41.48|39.45|41.47|39.45|41.53|39.51|41.44|39.42|0
1672207500000|2022-12-28 06:05:00|41.48|39.46|41.51|39.49|41.53|39.51|41.44|39.41|0
1672207800000|2022-12-28 06:10:00|41.49|39.47|41.43|39.41|41.49|39.47|41.42|39.4|0
1672208100000|2022-12-28 06:15:00|41.44|39.42|41.45|39.43|41.45|39.43|41.4|39.38|0
1672208400000|2022-12-28 06:20:00|41.43|39.41|41.34|39.32|41.43|39.41|41.34|39.32|0
1672208700000|2022-12-28 06:25:00|41.33|39.31|41.28|39.26|41.34|39.32|41.24|39.23|0
1672209000000|2022-12-28 06:30:00|41.3|39.28|41.26|39.24|41.32|39.3|41.24|39.23|0
1672209300000|2022-12-28 06:35:00|41.24|39.23|41.24|39.23|41.28|39.26|41.24|39.23|0
1672209600000|2022-12-28 06:40:00|41.25|39.24|41.31|39.3|41.33|39.32|41.24|39.23|0
1672209900000|2022-12-28 06:45:00|41.3|39.29|41.22|39.21|41.3|39.29|41.22|39.21|0
1672210200000|2022-12-28 06:50:00|41.2|39.19|41.21|39.2|41.25|39.24|41.2|39.19|0
1672210500000|2022-12-28 06:55:00|41.2|39.19|40.87|38.87|41.2|39.19|40.87|38.87|0
1672210800000|2022-12-28 07:00:00|40.86|38.86|40.89|38.89|40.91|38.91|40.78|38.78|0
1672211100000|2022-12-28 07:05:00|40.91|38.91|40.72|38.72|40.95|38.95|40.72|38.72|0
1672211400000|2022-12-28 07:10:00|40.73|38.73|40.69|38.69|40.8|38.8|40.65|38.65|0
1672211700000|2022-12-28 07:15:00|40.7|38.7|40.74|38.74|40.76|38.76|40.63|38.63|0
1672212000000|2022-12-28 07:20:00|40.7|38.7|40.75|38.75|40.81|38.81|40.7|38.7|0
1672212300000|2022-12-28 07:25:00|40.76|38.76|40.74|38.74|40.78|38.78|40.7|38.7|0
1672212600000|2022-12-28 07:30:00|40.72|38.72|40.72|38.72|40.74|38.74|40.59|38.59|0
1672212900000|2022-12-28 07:35:00|40.7|38.7|40.81|38.81|40.81|38.81|40.7|38.7|0
1672213200000|2022-12-28 07:40:00|40.8|38.8|40.85|38.85|40.86|38.86|40.77|38.77|0
1672213500000|2022-12-28 07:45:00|40.86|38.86|40.84|38.84|40.86|38.86|40.77|38.77|0
1672213800000|2022-12-28 07:50:00|40.86|38.86|40.79|38.79|40.86|38.86|40.79|38.79|0
1672214100000|2022-12-28 07:55:00|40.77|38.77|40.63|38.63|40.82|38.82|40.62|38.62|0
1672214400000|2022-12-28 08:00:00|40.64|38.64|40.59|38.59|40.68|38.68|40.53|38.53|0
1672214700000|2022-12-28 08:05:00|40.55|38.57|40.72|38.74|40.76|38.77|40.55|38.57|0
1672215000000|2022-12-28 08:10:00|40.68|38.7|40.78|38.79|40.78|38.79|40.59|38.61|0
1672215300000|2022-12-28 08:15:00|40.75|38.76|40.47|38.5|40.75|38.76|40.46|38.48|0
1672215600000|2022-12-28 08:20:00|40.46|38.48|40.57|38.59|40.57|38.59|40.38|38.41|0
1672215900000|2022-12-28 08:25:00|40.55|38.57|40.6|38.62|40.64|38.66|40.47|38.5|0
1672216200000|2022-12-28 08:30:00|40.58|38.6|40.58|38.6|40.69|38.7|40.51|38.53|0
1672216500000|2022-12-28 08:35:00|40.57|38.59|40.68|38.69|40.7|38.71|40.55|38.57|0
1672216800000|2022-12-28 08:40:00|40.67|38.66|40.85|38.86|40.85|38.86|40.64|38.66|0
1672217100000|2022-12-28 08:45:00|40.83|38.84|40.92|38.93|40.96|38.96|40.78|38.79|0
1672217400000|2022-12-28 08:50:00|40.93|38.94|40.95|38.95|40.98|38.98|40.87|38.87|0
1672217700000|2022-12-28 08:55:00|40.96|38.96|41.05|39.05|41.05|39.05|40.92|38.93|0
1672218000000|2022-12-28 09:00:00|41.07|39.07|41.13|39.12|41.15|39.14|40.98|38.98|0
1672218300000|2022-12-28 09:05:00|41.11|39.11|41.31|39.3|41.31|39.3|41.11|39.11|0
1672218600000|2022-12-28 09:10:00|41.3|39.29|41.69|39.65|41.69|39.65|41.3|39.29|0
1672218900000|2022-12-28 09:15:00|41.67|39.64|41.53|39.51|41.67|39.64|41.42|39.4|0
1672219200000|2022-12-28 09:20:00|41.51|39.49|41.57|39.54|41.58|39.55|41.4|39.38|0
1672219500000|2022-12-28 09:25:00|41.56|39.53|41.61|39.58|41.68|39.65|41.51|39.49|0
1672219800000|2022-12-28 09:30:00|41.63|39.6|41.47|39.45|41.63|39.6|41.4|39.38|0
1672220100000|2022-12-28 09:35:00|41.45|39.43|41.43|39.41|41.48|39.46|41.39|39.37|0
1672220400000|2022-12-28 09:40:00|41.45|39.43|41.43|39.41|41.49|39.46|41.41|39.39|0
1672220700000|2022-12-28 09:45:00|41.47|39.45|41.27|39.26|41.47|39.45|41.26|39.24|0
1672221000000|2022-12-28 09:50:00|41.28|39.27|41.29|39.28|41.33|39.32|41.22|39.21|0
1672221300000|2022-12-28 09:55:00|41.28|39.27|41.26|39.25|41.37|39.35|41.23|39.22|0
1672221600000|2022-12-28 10:00:00|41.25|39.24|41.23|39.22|41.35|39.33|41.21|39.2|0
1672221900000|2022-12-28 10:05:00|41.24|39.23|41.27|39.26|41.31|39.29|41.17|39.17|0
1672222200000|2022-12-28 10:10:00|41.26|39.25|41.13|39.13|41.35|39.33|41.11|39.1|0
1672222500000|2022-12-28 10:15:00|41.15|39.15|41.14|39.14|41.21|39.2|41.12|39.11|0
1672222800000|2022-12-28 10:20:00|41.13|39.13|41.13|39.13|41.15|39.14|41.06|39.05|0
1672223100000|2022-12-28 10:25:00|41.12|39.12|41.21|39.2|41.27|39.25|41.11|39.11|0
1672223400000|2022-12-28 10:30:00|41.19|39.18|41.21|39.2|41.25|39.23|41.13|39.12|0
1672223700000|2022-12-28 10:35:00|41.23|39.22|41.27|39.26|41.4|39.38|41.21|39.2|0
1672224000000|2022-12-28 10:40:00|41.26|39.25|41.24|39.23|41.3|39.29|41.2|39.19|0
1672224300000|2022-12-28 10:45:00|41.21|39.2|41.13|39.12|41.21|39.2|41.09|39.09|0
1672224600000|2022-12-28 10:50:00|41.15|39.14|40.99|38.99|41.15|39.14|40.94|38.94|0
1672224900000|2022-12-28 10:55:00|40.97|38.98|40.84|38.85|40.99|38.99|40.72|38.73|0
1672225200000|2022-12-28 11:00:00|40.85|38.86|40.76|38.77|40.86|38.87|40.74|38.76|0
1672225500000|2022-12-28 11:05:00|40.74|38.76|40.88|38.88|40.88|38.88|40.74|38.76|0
1672225800000|2022-12-28 11:10:00|40.87|38.87|40.86|38.86|40.89|38.9|40.79|38.8|0
1672226100000|2022-12-28 11:15:00|40.84|38.84|40.97|38.97|40.99|38.99|40.8|38.81|0
1672226400000|2022-12-28 11:20:00|40.96|38.96|40.92|38.92|41.04|39.04|40.87|38.88|0
1672226700000|2022-12-28 11:25:00|40.91|38.91|41|39|41.04|39.04|40.89|38.9|0
1672227000000|2022-12-28 11:30:00|40.99|38.99|40.98|38.98|41.02|39.02|40.93|38.93|0
1672227300000|2022-12-28 11:35:00|40.97|38.97|40.91|38.91|40.98|38.99|40.85|38.86|0
1672227600000|2022-12-28 11:40:00|40.9|38.9|40.87|38.87|40.98|38.98|40.85|38.86|0
1672227900000|2022-12-28 11:45:00|40.85|38.86|40.58|38.6|40.85|38.86|40.54|38.57|0
1672228200000|2022-12-28 11:50:00|40.6|38.62|40.68|38.69|40.69|38.7|40.54|38.57|0
1672228500000|2022-12-28 11:55:00|40.69|38.7|40.62|38.64|40.69|38.71|40.54|38.57|0
1672228800000|2022-12-28 12:00:00|40.64|38.65|40.69|38.71|40.75|38.76|40.62|38.64|0
1672229100000|2022-12-28 12:05:00|40.67|38.69|40.69|38.71|40.72|38.74|40.6|38.62|0
1672229400000|2022-12-28 12:10:00|40.71|38.73|40.71|38.72|40.77|38.78|40.69|38.71|0
1672229700000|2022-12-28 12:15:00|40.72|38.73|40.73|38.74|40.77|38.78|40.61|38.63|0
1672230000000|2022-12-28 12:20:00|40.69|38.71|40.65|38.67|40.71|38.72|40.59|38.61|0
1672230300000|2022-12-28 12:25:00|40.64|38.66|40.59|38.61|40.69|38.7|40.59|38.61|0
1672230600000|2022-12-28 12:30:00|40.61|38.63|40.55|38.58|40.61|38.63|40.49|38.51|0
1672230900000|2022-12-28 12:35:00|40.56|38.57|40.67|38.68|40.67|38.68|40.54|38.56|0
1672231200000|2022-12-28 12:40:00|40.65|38.67|40.67|38.68|40.72|38.74|40.61|38.63|0
1672231500000|2022-12-28 12:45:00|40.65|38.66|40.49|38.52|40.65|38.66|40.48|38.5|0
1672231800000|2022-12-28 12:50:00|40.51|38.54|40.5|38.53|40.55|38.57|40.48|38.5|0
1672232100000|2022-12-28 12:55:00|40.49|38.52|40.53|38.55|40.55|38.57|40.46|38.48|0
1672232400000|2022-12-28 13:00:00|40.54|38.56|40.44|38.46|40.54|38.56|40.44|38.46|0
1672232700000|2022-12-28 13:05:00|40.42|38.44|40.62|38.64|40.63|38.65|40.42|38.44|0
1672233000000|2022-12-28 13:10:00|40.64|38.66|40.62|38.64|40.64|38.66|40.53|38.55|0
1672233300000|2022-12-28 13:15:00|40.64|38.66|40.6|38.62|40.66|38.68|40.47|38.5|0
1672233600000|2022-12-28 13:20:00|40.64|38.66|40.7|38.71|40.71|38.73|40.58|38.6|0
1672233900000|2022-12-28 13:25:00|40.71|38.73|40.85|38.85|40.85|38.85|40.66|38.67|0
1672234200000|2022-12-28 13:30:00|40.87|38.87|40.94|38.94|40.98|38.98|40.85|38.85|0
1672234500000|2022-12-28 13:35:00|40.93|38.96|40.94|38.94|41.06|39.05|40.92|38.92|0
1672234800000|2022-12-28 13:40:00|40.93|38.93|41.17|39.16|41.19|39.18|40.93|38.93|0
1672235100000|2022-12-28 13:45:00|41.19|39.18|41.17|39.16|41.23|39.22|41.07|39.07|0
1672235400000|2022-12-28 13:50:00|41.19|39.18|41.22|39.21|41.36|39.34|41.18|39.17|0
1672235700000|2022-12-28 13:55:00|41.24|39.23|41.18|39.18|41.36|39.34|41.17|39.16|0
1672236000000|2022-12-28 14:00:00|41.2|39.19|41.09|39.08|41.2|39.19|41.03|39.03|0
1672236300000|2022-12-28 14:05:00|41.11|39.1|41.07|39.06|41.2|39.19|41.05|39.05|0
1672236600000|2022-12-28 14:10:00|41.09|39.08|41.1|39.1|41.24|39.23|41.05|39.05|0
1672236900000|2022-12-28 14:15:00|41.12|39.12|41.14|39.13|41.16|39.15|41.03|39.03|0
1672237200000|2022-12-28 14:20:00|41.16|39.15|41.14|39.13|41.2|39.19|41.08|39.08|0
1672237500000|2022-12-28 14:25:00|41.24|39.23|41.51|39.48|41.51|39.48|41.24|39.23|0
1672237800000|2022-12-28 14:30:00|41.49|39.46|40.41|38.44|41.99|39.94|40.34|38.37|0
1672238100000|2022-12-28 14:35:00|40.4|38.43|40.3|38.34|40.49|38.52|39.93|37.98|0
1672238400000|2022-12-28 14:40:00|40.27|38.3|40.25|38.29|40.36|38.39|40.02|38.07|0
1672238700000|2022-12-28 14:45:00|40.21|38.25|39.84|37.9|40.23|38.27|39.8|37.86|0
1672239000000|2022-12-28 14:50:00|39.88|37.93|40.65|38.66|40.99|38.99|39.88|37.93|0
1672239300000|2022-12-28 14:55:00|40.69|38.7|40.67|38.68|40.82|38.83|40.42|38.45|0
1672239600000|2022-12-28 15:00:00|40.63|38.65|40.53|38.55|40.72|38.74|39.99|38.04|0
1672239900000|2022-12-28 15:05:00|40.51|38.54|40.8|38.81|40.87|38.88|40.46|38.48|0
1672240200000|2022-12-28 15:10:00|40.87|38.88|40.81|38.82|41.04|39.04|40.68|38.7|0
1672240500000|2022-12-28 15:15:00|40.8|38.81|39.85|37.91|40.89|38.9|39.85|37.91|0
1672240800000|2022-12-28 15:20:00|39.82|37.87|40.1|38.14|40.1|38.14|39.78|37.84|0
1672241100000|2022-12-28 15:25:00|40.15|38.2|41.04|39.04|41.19|39.18|40.13|38.18|0
1672241400000|2022-12-28 15:30:00|41.05|39.05|40.93|38.94|41.23|39.22|40.72|38.74|0
1672241700000|2022-12-28 15:35:00|40.91|38.92|41.07|39.06|41.32|39.3|40.86|38.86|0
1672242000000|2022-12-28 15:40:00|41.09|39.08|41.12|39.12|41.18|39.17|40.84|38.84|0
1672242300000|2022-12-28 15:45:00|41.18|39.17|41.07|39.06|41.22|39.21|40.89|38.9|0
1672242600000|2022-12-28 15:50:00|41.08|39.08|41.45|39.43|41.51|39.49|41.05|39.04|0
1672242900000|2022-12-28 15:55:00|41.44|39.42|42|39.95|42.06|40.01|41.37|39.36|0
1672243200000|2022-12-28 16:00:00|42.06|40.01|41.83|39.79|42.28|40.21|40.6|38.62|0
1672243500000|2022-12-28 16:05:00|41.82|39.78|42.26|40.2|42.38|40.31|41.82|39.78|0
1672243800000|2022-12-28 16:10:00|42.28|40.22|42.4|40.33|42.44|40.37|42.05|40|0
1672244100000|2022-12-28 16:15:00|42.32|40.25|42.16|40.1|42.56|40.48|42.16|40.1|0
1672244400000|2022-12-28 16:20:00|42.12|40.06|42.1|40.04|42.32|40.25|42|39.95|0
1672244700000|2022-12-28 16:25:00|42.12|40.06|42.16|40.1|42.26|40.19|41.98|39.93|0
1672245000000|2022-12-28 16:30:00|42.14|40.08|42.15|40.1|42.23|40.17|41.8|39.76|0
1672245300000|2022-12-28 16:35:00|42.09|40.04|42.21|40.15|42.37|40.3|42.07|40.02|0
1672245600000|2022-12-28 16:40:00|42.15|40.1|42.03|39.98|42.23|40.17|41.99|39.94|0
1672245900000|2022-12-28 16:45:00|42.01|39.96|42.51|40.44|42.53|40.45|42.01|39.96|0
1672246200000|2022-12-28 16:50:00|42.53|40.45|42.49|40.42|42.57|40.49|42.27|40.21|0
1672246500000|2022-12-28 16:55:00|42.52|40.44|42.63|40.55|42.69|40.61|42.47|40.4|0
1672246800000|2022-12-28 17:00:00|42.65|40.57|42.98|40.88|43.02|40.92|42.07|40.01|0
1672247100000|2022-12-28 17:05:00|43|40.9|42.84|40.75|43.12|41.02|42.82|40.73|0
1672247400000|2022-12-28 17:10:00|42.88|40.79|43.24|41.13|43.24|41.13|42.8|40.71|0
1672247700000|2022-12-28 17:15:00|43.2|41.09|43.16|41.05|43.3|41.19|43.04|40.94|0
1672248000000|2022-12-28 17:20:00|43.2|41.09|43.22|41.11|43.32|41.21|43.08|40.98|0
1672248300000|2022-12-28 17:25:00|43.24|41.13|42.87|40.78|43.24|41.13|42.87|40.78|0
1672248600000|2022-12-28 17:30:00|42.85|40.76|42.55|40.47|42.91|40.82|42.51|40.44|0
1672248900000|2022-12-28 17:35:00|42.57|40.49|42.28|40.22|42.63|40.55|42.28|40.22|0
1672249200000|2022-12-28 17:40:00|42.26|40.2|42.28|40.22|42.46|40.39|42.18|40.13|0
1672249500000|2022-12-28 17:45:00|42.3|40.24|41.67|39.63|42.3|40.24|41.67|39.63|0
1672249800000|2022-12-28 17:50:00|41.69|39.65|41.68|39.65|42.02|39.97|41.66|39.63|0
1672250100000|2022-12-28 17:55:00|41.66|39.63|41.46|39.44|41.86|39.82|41.33|39.31|0
1672250400000|2022-12-28 18:00:00|41.48|39.46|41.04|39.04|41.52|39.5|40.94|38.94|0
1672250700000|2022-12-28 18:05:00|41.05|39.05|41.05|39.05|41.14|39.13|40.88|38.89|0
1672251000000|2022-12-28 18:10:00|41.03|39.03|41.19|39.18|41.21|39.2|40.75|38.77|0
1672251300000|2022-12-28 18:15:00|41.21|39.2|41.17|39.16|41.28|39.27|40.99|38.99|0
1672251600000|2022-12-28 18:20:00|41.19|39.18|41.58|39.55|41.59|39.56|41.07|39.07|0
1672251900000|2022-12-28 18:25:00|41.56|39.53|41.46|39.44|41.62|39.59|41.42|39.4|0
1672252200000|2022-12-28 18:30:00|41.48|39.45|41.77|39.73|41.79|39.75|41.44|39.42|0
1672252500000|2022-12-28 18:35:00|41.79|39.75|41.99|39.94|42.01|39.96|41.67|39.64|0
1672252800000|2022-12-28 18:40:00|41.97|39.92|41.81|39.77|41.99|39.94|41.65|39.62|0
1672253100000|2022-12-28 18:45:00|41.79|39.75|41.75|39.71|41.89|39.84|41.59|39.56|0
1672253400000|2022-12-28 18:50:00|41.77|39.73|41.77|39.73|42.1|40.05|41.71|39.67|0
1672253700000|2022-12-28 18:55:00|41.81|39.77|41.96|39.92|42.04|39.99|41.79|39.75|0
1672254000000|2022-12-28 19:00:00|41.94|39.9|41.8|39.77|42.02|39.97|41.77|39.73|0
1672254300000|2022-12-28 19:05:00|41.82|39.78|42.12|40.07|42.2|40.14|41.71|39.67|0
1672254600000|2022-12-28 19:10:00|42.08|40.03|41.96|39.91|42.28|40.22|41.94|39.89|0
1672254900000|2022-12-28 19:15:00|41.98|39.93|41.92|39.87|42.36|40.29|41.9|39.86|0
1672255200000|2022-12-28 19:20:00|41.94|39.89|42.12|40.06|42.18|40.12|41.9|39.86|0
1672255500000|2022-12-28 19:25:00|42.1|40.04|42.18|40.12|42.3|40.23|42.04|39.99|0
1672255800000|2022-12-28 19:30:00|42.2|40.14|42.23|40.17|42.26|40.19|41.82|39.78|0
1672256100000|2022-12-28 19:35:00|42.19|40.14|42.17|40.12|42.35|40.29|42.11|40.06|0
1672256400000|2022-12-28 19:40:00|42.15|40.1|41.58|39.55|42.15|40.1|41.56|39.53|0
1672256700000|2022-12-28 19:45:00|41.6|39.57|41.72|39.68|41.76|39.72|41.4|39.38|0
1672257000000|2022-12-28 19:50:00|41.76|39.72|41.99|39.94|42.07|40.02|41.74|39.7|0
1672257300000|2022-12-28 19:55:00|42.01|39.96|42.17|40.11|42.24|40.18|41.95|39.91|0
1672257600000|2022-12-28 20:00:00|42.19|40.13|42.69|40.61|42.73|40.64|42.11|40.06|0
1672257900000|2022-12-28 20:05:00|42.71|40.63|43.2|41.1|43.24|41.13|42.59|40.51|0
1672258200000|2022-12-28 20:10:00|43.22|41.11|43.77|41.64|43.77|41.64|43.18|41.08|0
1672258500000|2022-12-28 20:15:00|43.81|41.68|43.57|41.44|43.85|41.72|43.28|41.17|0
1672258800000|2022-12-28 20:20:00|43.59|41.46|43.83|41.69|43.94|41.79|43.51|41.38|0
1672259100000|2022-12-28 20:25:00|43.81|41.67|43.44|41.33|43.83|41.69|42.94|40.84|0
1672259400000|2022-12-28 20:30:00|43.45|41.35|43.33|41.22|43.47|41.35|43.11|41.01|0
1672259700000|2022-12-28 20:35:00|43.29|41.18|43.41|41.29|43.62|41.49|43.17|41.06|0
1672260000000|2022-12-28 20:40:00|43.35|41.24|43.8|41.66|43.84|41.7|43.35|41.24|0
1672260300000|2022-12-28 20:45:00|43.84|41.7|43.55|41.43|43.92|41.78|43.43|41.31|0
1672260600000|2022-12-28 20:50:00|43.71|41.57|43.63|41.51|43.74|41.6|43.41|41.29|0
1672260900000|2022-12-28 20:55:00|43.67|41.54|43.74|41.6|43.76|41.62|43.47|41.35|0
1672261200000|2022-12-28 21:00:00|43.65|41.52|43.86|41.72|43.94|41.8|43.63|41.5|0
1672261500000|2022-12-28 21:05:00|43.84|41.7|43.41|41.29|43.84|41.7|43.41|41.29|0
1672261800000|2022-12-28 21:10:00|43.43|41.31|43.51|41.38|43.51|41.38|43.32|41.21|0
1672262100000|2022-12-28 21:15:00|43.47|41.35|43.53|41.4|43.55|41.42|43.42|41.31|0
1672262400000|2022-12-28 21:20:00|43.51|41.38|43.65|41.52|43.66|41.53|43.51|41.38|0
1672262700000|2022-12-28 21:25:00|43.71|41.58|43.71|41.58|43.79|41.66|43.69|41.56|0
1672263000000|2022-12-28 21:30:00|43.7|41.57|43.71|41.58|43.75|41.61|43.65|41.52|0
1672263300000|2022-12-28 21:35:00|43.7|41.57|43.64|41.52|43.77|41.63|43.62|41.5|0
1672263600000|2022-12-28 21:40:00|43.62|41.5|43.56|41.44|43.64|41.52|43.56|41.44|0
1672263900000|2022-12-28 21:45:00|43.55|41.43|43.54|41.42|43.58|41.46|43.52|41.4|0
1672264200000|2022-12-28 21:50:00|43.56|41.44|43.54|41.41|43.56|41.44|43.52|41.4|0
1672264500000|2022-12-28 21:55:00|43.56|41.43|43.48|41.36|43.56|41.43|43.46|41.34|0
1672264800000|2022-12-28 22:00:00|43.49|41.37|43.51|41.39|43.51|41.39|43.47|41.35|0
1672265100000|2022-12-28 22:05:00|43.5|41.38|43.51|41.39|43.53|41.4|43.5|41.38|0
1672265400000|2022-12-28 22:10:00|43.48|41.36|43.48|41.36|43.51|41.39|43.47|41.35|0
1672265700000|2022-12-28 22:15:00|43.49|41.37|43.49|41.37|43.51|41.39|43.49|41.37|0
1672266000000|2022-12-28 22:20:00|43.51|41.39|43.46|41.34|43.51|41.39|43.46|41.34|0
1672266300000|2022-12-28 22:25:00|43.44|41.32|43.44|41.32|43.44|41.32|43.43|41.31|0
1672266600000|2022-12-28 22:30:00|43.43|41.31|43.41|41.29|43.43|41.31|43.41|41.29|0
1672267200000|2022-12-28 22:40:00|43.39|41.28|43.37|41.26|43.39|41.28|43.37|41.26|0
1672267500000|2022-12-28 22:45:00|43.36|41.24|43.35|41.23|43.36|41.25|43.33|41.21|0
1672267800000|2022-12-28 22:50:00|43.34|41.22|43.36|41.25|43.38|41.27|43.32|41.21|0
1672268100000|2022-12-28 22:55:00|43.37|41.26|43.39|41.27|43.39|41.27|43.37|41.26|0
1672268400000|2022-12-28 23:00:00|43.41|41.3|43.31|41.2|43.41|41.3|43.17|41.06|0
1672268700000|2022-12-28 23:05:00|43.3|41.19|43.32|41.21|43.42|41.3|43.28|41.17|0
1672269000000|2022-12-28 23:10:00|43.28|41.17|43.38|41.26|43.41|41.29|43.26|41.15|0
1672269300000|2022-12-28 23:15:00|43.39|41.27|43.49|41.37|43.56|41.44|43.39|41.27|0
1672269600000|2022-12-28 23:20:00|43.5|41.38|43.48|41.36|43.52|41.4|43.44|41.32|0
1672269900000|2022-12-28 23:25:00|43.5|41.38|43.41|41.29|43.56|41.44|43.36|41.24|0
1672270200000|2022-12-28 23:30:00|43.42|41.3|43.25|41.14|43.43|41.31|43.23|41.12|0
1672270500000|2022-12-28 23:35:00|43.26|41.15|43.25|41.14|43.26|41.15|43.21|41.1|0
1672270800000|2022-12-28 23:40:00|43.27|41.16|43.23|41.12|43.27|41.16|43.19|41.08|0
1672271100000|2022-12-28 23:45:00|43.24|41.13|43.35|41.24|43.36|41.25|43.23|41.12|0
1672271400000|2022-12-28 23:50:00|43.37|41.26|43.28|41.17|43.43|41.31|43.25|41.14|0
1672271700000|2022-12-28 23:55:00|43.29|41.18|43.31|41.2|43.35|41.23|43.25|41.14|0
1672272000000|2022-12-29 00:00:00|43.3|41.19|43.21|41.1|43.31|41.2|43.19|41.08|0
1672272300000|2022-12-29 00:05:00|43.23|41.12|43.27|41.15|43.27|41.16|43.18|41.08|0
1672272600000|2022-12-29 00:10:00|43.29|41.17|43.51|41.39|43.51|41.39|43.26|41.15|0
1672272900000|2022-12-29 00:15:00|43.5|41.38|43.63|41.5|43.75|41.62|43.47|41.35|0
1672273200000|2022-12-29 00:20:00|43.61|41.48|43.55|41.42|43.63|41.5|43.51|41.39|0
1672273500000|2022-12-29 00:25:00|43.53|41.4|43.71|41.58|43.77|41.64|43.53|41.4|0
1672273800000|2022-12-29 00:30:00|43.73|41.6|43.77|41.64|43.77|41.64|43.67|41.54|0
1672274100000|2022-12-29 00:35:00|43.75|41.62|43.54|41.42|43.75|41.62|43.54|41.42|0
1672274400000|2022-12-29 00:40:00|43.57|41.44|43.58|41.46|43.65|41.52|43.54|41.42|0
1672274700000|2022-12-29 00:45:00|43.56|41.44|43.48|41.36|43.61|41.48|43.44|41.32|0
1672275000000|2022-12-29 00:50:00|43.5|41.38|43.54|41.42|43.56|41.44|43.48|41.36|0
1672275300000|2022-12-29 00:55:00|43.55|41.43|43.42|41.3|43.58|41.46|43.42|41.3|0
1672275600000|2022-12-29 01:00:00|43.4|41.28|43.4|41.28|43.44|41.32|43.36|41.24|0
1672275900000|2022-12-29 01:05:00|43.42|41.3|43.46|41.34|43.56|41.43|43.42|41.3|0
1672276200000|2022-12-29 01:10:00|43.44|41.32|43.31|41.2|43.48|41.36|43.27|41.16|0
1672276500000|2022-12-29 01:15:00|43.27|41.16|43.36|41.25|43.37|41.26|43.25|41.14|0
1672276800000|2022-12-29 01:20:00|43.37|41.26|43.49|41.37|43.51|41.39|43.35|41.24|0
1672277100000|2022-12-29 01:25:00|43.51|41.39|43.37|41.25|43.56|41.43|43.37|41.25|0
1672277400000|2022-12-29 01:30:00|43.39|41.27|43.39|41.27|43.43|41.31|43.31|41.2|0
1672277700000|2022-12-29 01:35:00|43.41|41.29|43.63|41.51|43.71|41.57|43.33|41.21|0
1672278000000|2022-12-29 01:40:00|43.65|41.53|43.53|41.41|43.65|41.53|43.49|41.37|0
1672278300000|2022-12-29 01:45:00|43.51|41.39|43.54|41.42|43.61|41.49|43.49|41.37|0
1672278600000|2022-12-29 01:50:00|43.55|41.43|43.65|41.52|43.65|41.52|43.53|41.41|0
1672278900000|2022-12-29 01:55:00|43.69|41.56|43.55|41.42|43.69|41.56|43.49|41.37|0
1672279200000|2022-12-29 02:00:00|43.56|41.43|43.69|41.56|43.71|41.58|43.55|41.42|0
1672279500000|2022-12-29 02:05:00|43.71|41.58|43.71|41.58|43.73|41.6|43.59|41.46|0
1672279800000|2022-12-29 02:10:00|43.7|41.57|43.59|41.46|43.7|41.57|43.59|41.46|0
1672280100000|2022-12-29 02:15:00|43.57|41.44|43.54|41.42|43.58|41.45|43.5|41.38|0
1672280400000|2022-12-29 02:20:00|43.56|41.44|43.57|41.45|43.58|41.46|43.5|41.38|0
1672280700000|2022-12-29 02:25:00|43.58|41.46|43.48|41.36|43.6|41.48|43.44|41.32|0
1672281000000|2022-12-29 02:30:00|43.49|41.37|43.46|41.34|43.5|41.38|43.44|41.32|0
1672281300000|2022-12-29 02:35:00|43.45|41.33|43.64|41.51|43.68|41.55|43.42|41.3|0
1672281600000|2022-12-29 02:40:00|43.62|41.49|43.44|41.32|43.62|41.49|43.41|41.29|0
1672281900000|2022-12-29 02:45:00|43.42|41.3|43.44|41.32|43.46|41.34|43.39|41.28|0
1672282200000|2022-12-29 02:50:00|43.45|41.33|43.41|41.3|43.45|41.33|43.39|41.28|0
1672282500000|2022-12-29 02:55:00|43.43|41.32|43.49|41.37|43.52|41.39|43.43|41.31|0
1672282800000|2022-12-29 03:00:00|43.47|41.35|43.54|41.42|43.6|41.47|43.46|41.34|0
1672283100000|2022-12-29 03:05:00|43.55|41.43|43.47|41.35|43.55|41.43|43.43|41.31|0
1672283400000|2022-12-29 03:10:00|43.45|41.33|43.55|41.43|43.55|41.43|43.43|41.31|0
1672283700000|2022-12-29 03:15:00|43.57|41.45|43.57|41.45|43.59|41.47|43.51|41.39|0
1672284000000|2022-12-29 03:20:00|43.55|41.43|43.53|41.41|43.55|41.43|43.49|41.37|0
1672284300000|2022-12-29 03:25:00|43.54|41.42|43.51|41.39|43.55|41.43|43.49|41.37|0
1672284600000|2022-12-29 03:30:00|43.49|41.37|43.57|41.44|43.59|41.46|43.47|41.35|0
1672284900000|2022-12-29 03:35:00|43.55|41.42|43.61|41.48|43.65|41.52|43.55|41.42|0
1672285200000|2022-12-29 03:40:00|43.63|41.5|43.67|41.54|43.69|41.56|43.59|41.46|0
1672285500000|2022-12-29 03:45:00|43.69|41.56|43.61|41.48|43.73|41.6|43.61|41.48|0
1672285800000|2022-12-29 03:50:00|43.63|41.5|43.48|41.36|43.63|41.5|43.48|41.36|0
1672286100000|2022-12-29 03:55:00|43.5|41.38|43.48|41.36|43.54|41.42|43.46|41.34|0
1672286400000|2022-12-29 04:00:00|43.49|41.37|43.46|41.34|43.52|41.4|43.46|41.34|0
1672286700000|2022-12-29 04:05:00|43.48|41.36|43.52|41.4|43.52|41.4|43.44|41.32|0
1672287000000|2022-12-29 04:10:00|43.5|41.38|43.48|41.36|43.52|41.4|43.42|41.3|0
1672287300000|2022-12-29 04:15:00|43.5|41.38|43.49|41.37|43.51|41.39|43.44|41.32|0
1672287600000|2022-12-29 04:20:00|43.5|41.38|43.5|41.38|43.52|41.4|43.46|41.34|0
1672287900000|2022-12-29 04:25:00|43.49|41.37|43.5|41.37|43.52|41.39|43.46|41.34|0
1672288200000|2022-12-29 04:30:00|43.52|41.39|43.39|41.28|43.54|41.41|43.39|41.28|0
1672288500000|2022-12-29 04:35:00|43.4|41.29|43.45|41.33|43.47|41.35|43.39|41.28|0
1672288800000|2022-12-29 04:40:00|43.44|41.32|43.45|41.33|43.47|41.35|43.43|41.31|0
1672289100000|2022-12-29 04:45:00|43.43|41.31|43.33|41.21|43.43|41.31|43.33|41.21|0
1672289400000|2022-12-29 04:50:00|43.31|41.2|43.25|41.14|43.31|41.2|43.25|41.14|0
1672289700000|2022-12-29 04:55:00|43.27|41.16|43.24|41.13|43.29|41.17|43.22|41.12|0
1672290000000|2022-12-29 05:00:00|43.25|41.14|43.28|41.17|43.29|41.17|43.25|41.14|0
1672290300000|2022-12-29 05:05:00|43.27|41.16|43.24|41.13|43.27|41.16|43.2|41.09|0
1672290600000|2022-12-29 05:10:00|43.23|41.12|43.3|41.19|43.3|41.19|43.22|41.11|0
1672290900000|2022-12-29 05:15:00|43.28|41.17|43.38|41.27|43.42|41.31|43.28|41.17|0
1672291200000|2022-12-29 05:20:00|43.4|41.29|43.46|41.34|43.46|41.34|43.34|41.23|0
1672291500000|2022-12-29 05:25:00|43.48|41.36|43.5|41.38|43.54|41.42|43.44|41.32|0
1672291800000|2022-12-29 05:30:00|43.49|41.37|43.4|41.28|43.49|41.37|43.39|41.27|0
1672292100000|2022-12-29 05:35:00|43.42|41.3|43.44|41.32|43.46|41.34|43.41|41.29|0
1672292400000|2022-12-29 05:40:00|43.42|41.3|43.46|41.34|43.48|41.36|43.42|41.3|0
1672292700000|2022-12-29 05:45:00|43.47|41.35|43.46|41.34|43.47|41.35|43.4|41.28|0
1672293000000|2022-12-29 05:50:00|43.44|41.32|43.42|41.3|43.44|41.32|43.38|41.26|0
1672293300000|2022-12-29 05:55:00|43.4|41.28|43.44|41.32|43.5|41.38|43.4|41.28|0
1672293600000|2022-12-29 06:00:00|43.39|41.28|43.48|41.35|43.48|41.36|43.39|41.28|0
1672293900000|2022-12-29 06:05:00|43.45|41.34|43.45|41.33|43.52|41.39|43.39|41.28|0
1672294200000|2022-12-29 06:10:00|43.46|41.34|43.39|41.28|43.49|41.37|43.37|41.26|0
1672294500000|2022-12-29 06:15:00|43.38|41.27|43.31|41.2|43.43|41.31|43.29|41.18|0
1672294800000|2022-12-29 06:20:00|43.32|41.21|43.43|41.31|43.45|41.33|43.31|41.2|0
1672295100000|2022-12-29 06:25:00|43.42|41.3|43.47|41.35|43.47|41.35|43.39|41.27|0
1672295400000|2022-12-29 06:30:00|43.45|41.33|43.44|41.32|43.49|41.37|43.43|41.31|0
1672295700000|2022-12-29 06:35:00|43.43|41.31|43.47|41.35|43.49|41.37|43.43|41.31|0
1672296000000|2022-12-29 06:40:00|43.48|41.36|43.57|41.44|43.57|41.44|43.47|41.35|0
1672296300000|2022-12-29 06:45:00|43.58|41.45|43.45|41.33|43.58|41.45|43.42|41.3|0
1672296600000|2022-12-29 06:50:00|43.47|41.35|43.4|41.29|43.47|41.35|43.38|41.27|0
1672296900000|2022-12-29 06:55:00|43.41|41.3|43.3|41.19|43.41|41.3|43.28|41.17|0
1672297200000|2022-12-29 07:00:00|43.28|41.17|43.32|41.21|43.32|41.21|43.24|41.13|0
1672297500000|2022-12-29 07:05:00|43.34|41.23|43.26|41.15|43.34|41.23|43.2|41.09|0
1672297800000|2022-12-29 07:10:00|43.28|41.17|43.34|41.22|43.34|41.22|43.24|41.13|0
1672298100000|2022-12-29 07:15:00|43.32|41.2|41.25|39.24|43.32|41.2|41.21|39.2|0
1672298400000|2022-12-29 07:20:00|41.26|39.25|41.21|39.2|41.27|39.26|41.17|39.16|0
1672298700000|2022-12-29 07:25:00|41.23|39.22|41.27|39.26|41.27|39.26|41.19|39.18|0
1672299000000|2022-12-29 07:30:00|41.29|39.27|41.27|39.25|41.31|39.29|41.25|39.24|0
1672299300000|2022-12-29 07:35:00|41.25|39.24|41.19|39.18|41.27|39.25|41.11|39.1|0
1672299600000|2022-12-29 07:40:00|41.21|39.2|41.13|39.12|41.23|39.22|41.11|39.1|0
1672299900000|2022-12-29 07:45:00|41.11|39.1|41.05|39.04|41.13|39.12|41.05|39.04|0
1672300200000|2022-12-29 07:50:00|41.07|39.06|41.05|39.04|41.13|39.12|41.01|39.01|0
1672300500000|2022-12-29 07:55:00|41.06|39.05|41.04|39.04|41.08|39.08|40.99|38.99|0
1672300800000|2022-12-29 08:00:00|40.99|38.99|41.1|39.1|41.2|39.19|40.99|38.99|0
1672301100000|2022-12-29 08:05:00|41.12|39.12|41.04|39.04|41.16|39.15|40.91|38.91|0
1672301400000|2022-12-29 08:10:00|41.02|39.02|41.08|39.08|41.12|39.11|40.96|38.96|0
1672301700000|2022-12-29 08:15:00|41.1|39.1|41.17|39.16|41.22|39.21|41.08|39.08|0
1672302000000|2022-12-29 08:20:00|41.16|39.15|41.21|39.2|41.24|39.23|41.09|39.09|0
1672302300000|2022-12-29 08:25:00|41.22|39.21|40.96|38.96|41.24|39.23|40.94|38.94|0
1672302600000|2022-12-29 08:30:00|41|39|41.1|39.09|41.24|39.22|40.96|38.96|0
1672302900000|2022-12-29 08:35:00|41.11|39.1|41.06|39.05|41.16|39.15|41.05|39.04|0
1672303200000|2022-12-29 08:40:00|41.04|39.03|41.03|39.02|41.11|39.1|40.96|38.96|0
1672303500000|2022-12-29 08:45:00|41.04|39.03|40.94|38.94|41.04|39.03|40.9|38.9|0
1672303800000|2022-12-29 08:50:00|40.92|38.92|40.8|38.81|40.94|38.94|40.78|38.79|0
1672304100000|2022-12-29 08:55:00|40.79|38.8|40.82|38.83|40.86|38.86|40.7|38.71|0
1672304400000|2022-12-29 09:00:00|40.78|38.79|40.62|38.64|40.85|38.85|40.6|38.62|0
1672304700000|2022-12-29 09:05:00|40.64|38.66|40.62|38.64|40.69|38.7|40.58|38.6|0
1672305000000|2022-12-29 09:10:00|40.64|38.66|40.62|38.64|40.66|38.67|40.56|38.58|0
1672305300000|2022-12-29 09:15:00|40.6|38.62|40.56|38.58|40.6|38.62|40.47|38.5|0
1672305600000|2022-12-29 09:20:00|40.54|38.56|40.48|38.5|40.54|38.56|40.42|38.45|0
1672305900000|2022-12-29 09:25:00|40.46|38.49|40.58|38.6|40.58|38.6|40.4|38.43|0
1672306200000|2022-12-29 09:30:00|40.59|38.61|40.46|38.48|40.65|38.67|40.46|38.48|0
1672306500000|2022-12-29 09:35:00|40.48|38.5|40.42|38.45|40.52|38.54|40.38|38.41|0
1672306800000|2022-12-29 09:40:00|40.44|38.46|40.47|38.5|40.48|38.51|40.4|38.43|0
1672307100000|2022-12-29 09:45:00|40.46|38.48|40.42|38.44|40.46|38.48|40.38|38.41|0
1672307400000|2022-12-29 09:50:00|40.43|38.46|40.34|38.37|40.43|38.46|40.3|38.33|0
1672307700000|2022-12-29 09:55:00|40.36|38.39|40.43|38.46|40.43|38.46|40.33|38.36|0
1672308000000|2022-12-29 10:00:00|40.42|38.45|40.53|38.55|40.57|38.59|40.39|38.42|0
1672308300000|2022-12-29 10:05:00|40.51|38.53|40.53|38.55|40.59|38.61|40.51|38.53|0
1672308600000|2022-12-29 10:10:00|40.54|38.56|40.57|38.59|40.62|38.64|40.54|38.56|0
1672308900000|2022-12-29 10:15:00|40.59|38.61|40.64|38.66|40.64|38.66|40.54|38.56|0
1672309200000|2022-12-29 10:20:00|40.65|38.67|40.62|38.64|40.66|38.68|40.55|38.58|0
1672309500000|2022-12-29 10:25:00|40.61|38.63|40.54|38.57|40.61|38.63|40.54|38.57|0
1672309800000|2022-12-29 10:30:00|40.52|38.55|40.52|38.55|40.66|38.68|40.48|38.51|0
1672310100000|2022-12-29 10:35:00|40.53|38.56|40.54|38.56|40.57|38.59|40.48|38.51|0
1672310400000|2022-12-29 10:40:00|40.52|38.55|40.45|38.48|40.54|38.56|40.42|38.45|0
1672310700000|2022-12-29 10:45:00|40.46|38.49|40.38|38.41|40.5|38.53|40.31|38.34|0
1672311000000|2022-12-29 10:50:00|40.4|38.43|40.43|38.46|40.46|38.49|40.38|38.41|0
1672311300000|2022-12-29 10:55:00|40.42|38.45|40.28|38.32|40.49|38.51|40.28|38.32|0
1672311600000|2022-12-29 11:00:00|40.27|38.31|40.13|38.17|40.3|38.34|40.13|38.17|0
1672311900000|2022-12-29 11:05:00|40.15|38.19|40.01|38.06|40.15|38.19|39.97|38.02|0
1672312200000|2022-12-29 11:10:00|40|38.05|39.96|38.01|40.33|38.36|39.83|37.89|0
1672312500000|2022-12-29 11:15:00|39.95|38|40|38.05|40.06|38.11|39.94|38|0
1672312800000|2022-12-29 11:20:00|40.02|38.07|40.03|38.08|40.06|38.1|39.98|38.03|0
1672313100000|2022-12-29 11:25:00|40.04|38.09|40.07|38.11|40.1|38.14|40.04|38.09|0
1672313400000|2022-12-29 11:30:00|40.05|38.09|40.02|38.07|40.09|38.14|40.02|38.07|0
1672313700000|2022-12-29 11:35:00|40.04|38.08|40.11|38.16|40.11|38.16|40|38.05|0
1672314000000|2022-12-29 11:40:00|40.13|38.17|40.21|38.25|40.27|38.3|40.13|38.17|0
1672314300000|2022-12-29 11:45:00|40.19|38.23|40.17|38.21|40.27|38.3|40.13|38.17|0
1672314600000|2022-12-29 11:50:00|40.19|38.23|39.99|38.04|40.19|38.23|39.96|38.01|0
1672314900000|2022-12-29 11:55:00|40.01|38.06|40.07|38.12|40.09|38.13|39.99|38.04|0
1672315200000|2022-12-29 12:00:00|40.06|38.11|40.08|38.12|40.17|38.21|40.05|38.1|0
1672315500000|2022-12-29 12:05:00|40.07|38.11|39.99|38.04|40.07|38.11|39.91|37.97|0
1672315800000|2022-12-29 12:10:00|40.01|38.06|39.93|37.98|40.03|38.08|39.93|37.98|0
1672316100000|2022-12-29 12:15:00|39.91|37.97|40.1|38.15|40.12|38.17|39.91|37.97|0
1672316400000|2022-12-29 12:20:00|40.09|38.13|40.08|38.13|40.14|38.19|40.07|38.11|0
1672316700000|2022-12-29 12:25:00|40.07|38.11|39.99|38.04|40.07|38.11|39.99|38.04|0
1672317000000|2022-12-29 12:30:00|40.01|38.05|40.08|38.13|40.16|38.2|40.01|38.05|0
1672317300000|2022-12-29 12:35:00|40.09|38.14|40.12|38.16|40.16|38.2|40.04|38.09|0
1672317600000|2022-12-29 12:40:00|40.1|38.14|40.06|38.11|40.18|38.22|40.06|38.11|0
1672317900000|2022-12-29 12:45:00|40.07|38.12|40.1|38.14|40.14|38.18|40.01|38.06|0
1672318200000|2022-12-29 12:50:00|40.12|38.16|40.08|38.12|40.2|38.23|40.08|38.12|0
1672318500000|2022-12-29 12:55:00|40.1|38.14|40.1|38.14|40.16|38.2|40.06|38.1|0
1672318800000|2022-12-29 13:00:00|40.06|38.1|40|38.05|40.11|38.15|39.98|38.03|0
1672319100000|2022-12-29 13:05:00|40.02|38.07|39.75|37.81|40.02|38.07|39.73|37.79|0
1672319400000|2022-12-29 13:10:00|39.77|37.83|39.77|37.83|39.82|37.88|39.75|37.81|0
1672319700000|2022-12-29 13:15:00|39.79|37.84|39.8|37.86|39.88|37.94|39.75|37.81|0
1672320000000|2022-12-29 13:20:00|39.82|37.88|39.78|37.84|39.92|37.97|39.77|37.83|0
1672320300000|2022-12-29 13:25:00|39.8|37.86|39.96|38.01|39.99|38.03|39.76|37.82|0
1672320600000|2022-12-29 13:30:00|39.98|38.03|39.63|37.7|40.01|38.06|39.51|37.59|0
1672320900000|2022-12-29 13:35:00|39.61|37.68|39|37.1|39.61|37.68|38.98|37.08|0
1672321200000|2022-12-29 13:40:00|39.02|37.12|38.88|36.98|39.15|37.24|38.87|36.97|0
1672321500000|2022-12-29 13:45:00|38.87|36.97|39.07|37.17|39.13|37.22|38.85|36.95|0
1672321800000|2022-12-29 13:50:00|39.09|37.19|39.21|37.29|39.3|37.38|39.02|37.11|0
1672322100000|2022-12-29 13:55:00|39.22|37.3|39.19|37.27|39.26|37.35|38.94|37.04|0
1672322400000|2022-12-29 14:00:00|39.2|37.28|39.02|37.11|39.2|37.29|38.98|37.08|0
1672322700000|2022-12-29 14:05:00|39.03|37.12|39.17|37.25|39.18|37.27|39.02|37.11|0
1672323000000|2022-12-29 14:10:00|39.15|37.24|39.2|37.29|39.22|37.31|39.03|37.13|0
1672323300000|2022-12-29 14:15:00|39.22|37.31|39.01|37.11|39.32|37.4|38.99|37.09|0
1672323600000|2022-12-29 14:20:00|39.03|37.13|39.03|37.13|39.11|37.2|38.94|37.04|0
1672323900000|2022-12-29 14:25:00|39.09|37.18|39.2|37.29|39.2|37.29|39.05|37.14|0
1672324200000|2022-12-29 14:30:00|39.22|37.3|38.92|37.02|39.57|37.64|38.69|36.8|0
1672324500000|2022-12-29 14:35:00|38.93|37.03|38.41|36.54|38.97|37.07|38.28|36.41|0
1672324800000|2022-12-29 14:40:00|38.39|36.52|38.09|36.24|38.39|36.52|37.75|35.9|0
1672325100000|2022-12-29 14:45:00|38.02|36.17|37.85|36.01|38.11|36.25|37.78|35.94|0
1672325400000|2022-12-29 14:50:00|37.84|35.99|37.89|36.04|38.24|36.37|37.67|35.83|0
1672325700000|2022-12-29 14:55:00|37.87|36.02|37.72|35.88|37.93|36.08|37.6|35.76|0
1672326000000|2022-12-29 15:00:00|37.52|35.69|37.74|35.9|37.89|36.04|37.45|35.62|0
1672326300000|2022-12-29 15:05:00|37.76|35.92|38.23|36.37|38.68|36.79|37.21|35.4|0
1672326600000|2022-12-29 15:10:00|38.22|36.35|37.94|36.09|38.22|36.35|37.87|36.02|0
1672326900000|2022-12-29 15:15:00|37.87|36.02|37.63|35.8|37.92|36.07|37.63|35.8|0
1672327200000|2022-12-29 15:20:00|37.61|35.78|37.76|35.92|37.9|36.05|37.56|35.73|0
1672327500000|2022-12-29 15:25:00|37.77|35.93|38.03|36.17|38.07|36.21|37.76|35.91|0
1672327800000|2022-12-29 15:30:00|37.97|36.12|37.58|35.75|37.97|36.12|37.56|35.72|0
1672328100000|2022-12-29 15:35:00|37.57|35.74|37.54|35.71|37.63|35.79|37.41|35.59|0
1672328400000|2022-12-29 15:40:00|37.52|35.69|37.61|35.77|37.61|35.77|37.41|35.59|0
1672328700000|2022-12-29 15:45:00|37.57|35.74|37.81|35.96|37.86|36.01|37.54|35.7|0
1672329000000|2022-12-29 15:50:00|37.77|35.93|37.52|35.69|37.77|35.93|37.46|35.64|0
1672329300000|2022-12-29 15:55:00|37.53|35.7|37.41|35.58|37.53|35.7|37.32|35.5|0
1672329600000|2022-12-29 16:00:00|37.35|35.53|37.53|35.7|37.64|35.8|37.3|35.48|0
1672329900000|2022-12-29 16:05:00|37.57|35.74|37.73|35.89|37.84|35.99|37.48|35.65|0
1672330200000|2022-12-29 16:10:00|37.75|35.91|37.87|36.03|38|36.15|37.64|35.8|0
1672330500000|2022-12-29 16:15:00|37.89|36.04|37.69|35.85|37.93|36.08|37.58|35.75|0
1672330800000|2022-12-29 16:20:00|37.71|35.87|37.73|35.89|37.87|36.03|37.6|35.77|0
1672331100000|2022-12-29 16:25:00|37.75|35.9|37.33|35.51|37.84|35.99|37.25|35.44|0
1672331400000|2022-12-29 16:30:00|37.31|35.49|36.91|35.11|37.31|35.49|36.86|35.06|0
1672331700000|2022-12-29 16:35:00|36.93|35.13|36.95|35.15|37.04|35.23|36.9|35.1|0
1672332000000|2022-12-29 16:40:00|36.93|35.13|36.89|35.09|36.98|35.18|36.84|35.04|0
1672332300000|2022-12-29 16:45:00|36.88|35.08|36.62|34.82|36.89|35.09|36.57|34.77|0
1672332600000|2022-12-29 16:50:00|36.6|34.8|36.41|34.61|36.62|34.82|36.34|34.54|0
1672332900000|2022-12-29 16:55:00|36.43|34.63|36.56|34.76|36.6|34.8|36.39|34.59|0
1672333200000|2022-12-29 17:00:00|36.53|34.73|36.67|34.87|36.68|34.88|36.48|34.68|0
1672333500000|2022-12-29 17:05:00|36.65|34.85|36.53|34.73|36.75|34.95|36.53|34.73|0
1672333800000|2022-12-29 17:10:00|36.51|34.71|36.68|34.88|36.68|34.88|36.41|34.61|0
1672334100000|2022-12-29 17:15:00|36.73|34.93|36.54|34.74|36.75|34.95|36.46|34.66|0
1672334400000|2022-12-29 17:20:00|36.53|34.73|36.54|34.74|36.59|34.79|36.42|34.62|0
1672334700000|2022-12-29 17:25:00|36.56|34.76|36.63|34.83|36.68|34.88|36.52|34.72|0
1672335000000|2022-12-29 17:30:00|36.61|34.81|36.66|34.86|36.73|34.93|36.56|34.76|0
1672335300000|2022-12-29 17:35:00|36.68|34.88|36.88|35.08|36.99|35.19|36.64|34.84|0
1672335600000|2022-12-29 17:40:00|36.9|35.1|36.63|34.83|37.04|35.24|36.58|34.78|0
1672335900000|2022-12-29 17:45:00|36.61|34.81|36.68|34.88|36.7|34.9|36.56|34.76|0
1672336200000|2022-12-29 17:50:00|36.67|34.87|36.41|34.61|36.67|34.87|36.39|34.59|0
1672336500000|2022-12-29 17:55:00|36.39|34.59|36.47|34.67|36.48|34.68|36.36|34.56|0
1672336800000|2022-12-29 18:00:00|36.51|34.71|36.59|34.79|36.59|34.79|36.35|34.55|0
1672337100000|2022-12-29 18:05:00|36.58|34.78|36.8|35|36.89|35.09|36.52|34.72|0
1672337400000|2022-12-29 18:10:00|36.82|35.02|36.61|34.81|36.82|35.02|36.57|34.77|0
1672337700000|2022-12-29 18:15:00|36.63|34.83|36.62|34.82|36.73|34.93|36.44|34.64|0
1672338000000|2022-12-29 18:20:00|36.61|34.81|36.61|34.81|36.78|34.98|36.56|34.76|0
1672338300000|2022-12-29 18:25:00|36.59|34.79|36.61|34.81|36.64|34.84|36.52|34.72|0
1672338600000|2022-12-29 18:30:00|36.59|34.79|36.62|34.82|36.78|34.98|36.55|34.75|0
1672338900000|2022-12-29 18:35:00|36.66|34.86|36.13|34.33|36.78|34.98|36.13|34.33|0
1672339200000|2022-12-29 18:40:00|36.11|34.31|36.01|34.21|36.11|34.31|35.96|34.16|0
1672339500000|2022-12-29 18:45:00|35.99|34.19|36.06|34.26|36.16|34.36|35.94|34.14|0
1672339800000|2022-12-29 18:50:00|36.04|34.24|36.01|34.21|36.16|34.36|36.01|34.21|0
1672340100000|2022-12-29 18:55:00|36.02|34.22|35.96|34.16|36.14|34.34|35.92|34.12|0
1672340400000|2022-12-29 19:00:00|35.97|34.17|35.78|33.98|35.97|34.17|35.7|33.9|0
1672340700000|2022-12-29 19:05:00|35.77|33.97|35.89|34.09|36|34.2|35.67|33.87|0
1672341000000|2022-12-29 19:10:00|35.9|34.1|35.99|34.19|36.07|34.27|35.85|34.05|0
1672341300000|2022-12-29 19:15:00|36|34.2|35.92|34.12|36.05|34.25|35.87|34.07|0
1672341600000|2022-12-29 19:20:00|35.93|34.13|35.93|34.13|36.02|34.22|35.88|34.08|0
1672341900000|2022-12-29 19:25:00|35.9|34.1|36.15|34.35|36.15|34.35|35.88|34.08|0
1672342200000|2022-12-29 19:30:00|36.14|34.34|36.09|34.29|36.26|34.46|36.01|34.21|0
1672342500000|2022-12-29 19:35:00|36.14|34.34|36.02|34.22|36.14|34.34|35.96|34.16|0
1672342800000|2022-12-29 19:40:00|36|34.2|35.9|34.1|36.03|34.23|35.83|34.03|0
1672343100000|2022-12-29 19:45:00|35.88|34.08|36|34.2|36.03|34.23|35.88|34.08|0
1672343400000|2022-12-29 19:50:00|35.98|34.18|36.13|34.33|36.17|34.37|35.96|34.16|0
1672343700000|2022-12-29 19:55:00|36.12|34.32|36.19|34.39|36.24|34.44|36.11|34.31|0
1672344000000|2022-12-29 20:00:00|36.2|34.4|35.99|34.19|36.23|34.43|35.99|34.19|0
1672344300000|2022-12-29 20:05:00|36.01|34.21|36.03|34.23|36.15|34.35|35.94|34.14|0
1672344600000|2022-12-29 20:10:00|36.04|34.24|36.23|34.43|36.3|34.5|36.04|34.24|0
1672344900000|2022-12-29 20:15:00|36.25|34.45|36.32|34.52|36.44|34.64|36.21|34.41|0
1672345200000|2022-12-29 20:20:00|36.3|34.5|36.23|34.43|36.4|34.6|36.18|34.38|0
1672345500000|2022-12-29 20:25:00|36.26|34.46|36.26|34.46|36.35|34.55|36.13|34.33|0
1672345800000|2022-12-29 20:30:00|36.28|34.48|36.11|34.31|36.28|34.48|36.07|34.27|0
1672346100000|2022-12-29 20:35:00|36.13|34.33|36.19|34.39|36.28|34.48|36.04|34.24|0
1672346400000|2022-12-29 20:40:00|36.21|34.41|36.07|34.27|36.3|34.5|36.07|34.27|0
1672346700000|2022-12-29 20:45:00|36.09|34.29|35.99|34.19|36.14|34.34|35.95|34.15|0
1672347000000|2022-12-29 20:50:00|35.93|34.13|36|34.2|36.14|34.34|35.9|34.1|0
1672347300000|2022-12-29 20:55:00|36.05|34.25|36.23|34.43|36.4|34.6|36.05|34.25|0
1672347600000|2022-12-29 21:00:00|36.25|34.45|36.26|34.46|36.35|34.55|36.16|34.36|0
1672347900000|2022-12-29 21:05:00|36.25|34.45|36.11|34.31|36.25|34.45|36.11|34.31|0
1672348200000|2022-12-29 21:10:00|36.13|34.33|36.23|34.43|36.3|34.5|36.11|34.31|0
1672348500000|2022-12-29 21:15:00|36.34|34.34|36.45|34.45|36.46|34.46|36.34|34.34|0
1672348800000|2022-12-29 21:20:00|36.46|34.46|36.39|34.39|36.46|34.46|36.38|34.38|0
1672349100000|2022-12-29 21:25:00|36.41|34.41|36.39|34.39|36.43|34.43|36.39|34.39|0
1672349400000|2022-12-29 21:30:00|36.4|34.4|36.44|34.44|36.44|34.44|36.4|34.4|0
1672349700000|2022-12-29 21:35:00|36.43|34.43|36.48|34.48|36.48|34.48|36.43|34.43|0
1672350000000|2022-12-29 21:40:00|36.47|34.47|36.48|34.48|36.51|34.51|36.47|34.47|0
1672350300000|2022-12-29 21:45:00|36.49|34.49|36.48|34.48|36.49|34.49|36.46|34.46|0
1672350600000|2022-12-29 21:50:00|36.46|34.46|36.53|34.53|36.53|34.53|36.46|34.46|0
1672350900000|2022-12-29 21:55:00|36.54|34.54|36.5|34.5|36.58|34.58|36.48|34.48|0
1672351200000|2022-12-29 22:00:00|36.49|34.49|36.54|34.54|36.54|34.54|36.49|34.49|0
1672351500000|2022-12-29 22:05:00|36.55|34.55|36.53|34.53|36.55|34.55|36.51|34.51|0
1672351800000|2022-12-29 22:10:00|36.51|34.51|36.52|34.52|36.54|34.54|36.51|34.51|0
1672352100000|2022-12-29 22:15:00|36.53|34.53|36.52|34.52|36.54|34.54|36.52|34.52|0
1672352400000|2022-12-29 22:20:00|36.51|34.51|36.52|34.52|36.52|34.52|36.51|34.51|0
1672352700000|2022-12-29 22:25:00|36.51|34.51|36.51|34.51|36.51|34.51|36.51|34.51|0
1672353300000|2022-12-29 22:35:00|36.5|34.5|36.5|34.5|36.5|34.5|36.5|34.5|0
1672353600000|2022-12-29 22:40:00|36.49|34.49|36.49|34.49|36.5|34.5|36.49|34.49|0
1672353900000|2022-12-29 22:45:00|36.5|34.5|36.48|34.48|36.5|34.5|36.48|34.48|0
1672354200000|2022-12-29 22:50:00|36.49|34.49|36.48|34.48|36.5|34.5|36.48|34.48|0
1672354500000|2022-12-29 22:55:00|36.47|34.47|36.47|34.47|36.48|34.48|36.47|34.47|0
1672354800000|2022-12-29 23:00:00|36.45|34.45|36.57|34.57|36.58|34.58|36.4|34.4|0
1672355100000|2022-12-29 23:05:00|36.56|34.56|36.69|34.69|36.69|34.69|36.48|34.48|0
1672355400000|2022-12-29 23:10:00|36.67|34.67|36.67|34.67|36.7|34.7|36.62|34.62|0
1672355700000|2022-12-29 23:15:00|36.69|34.69|36.63|34.63|36.69|34.69|36.6|34.6|0
1672356000000|2022-12-29 23:20:00|36.65|34.65|36.7|34.7|36.72|34.72|36.63|34.63|0
1672356300000|2022-12-29 23:25:00|36.72|34.72|36.7|34.7|36.72|34.72|36.65|34.65|0
1672356600000|2022-12-29 23:30:00|36.68|34.68|36.62|34.62|36.72|34.72|36.61|34.61|0
1672356900000|2022-12-29 23:35:00|36.61|34.61|36.66|34.66|36.73|34.73|36.61|34.61|0
1672357200000|2022-12-29 23:40:00|36.65|34.65|36.68|34.68|36.74|34.74|36.65|34.65|0
1672357500000|2022-12-29 23:45:00|36.7|34.7|36.71|34.71|36.73|34.73|36.66|34.66|0
1672357800000|2022-12-29 23:50:00|36.7|34.7|36.66|34.66|36.73|34.73|36.66|34.66|0
1672358100000|2022-12-29 23:55:00|36.67|34.67|36.69|34.69|36.69|34.69|36.66|34.66|0
1672358400000|2022-12-30 00:00:00|36.68|34.68|36.64|34.64|36.71|34.71|36.61|34.61|0
1672358700000|2022-12-30 00:05:00|36.62|34.62|36.68|34.68|36.71|34.71|36.62|34.62|0
1672359000000|2022-12-30 00:10:00|36.69|34.69|36.71|34.71|36.71|34.71|36.69|34.69|0
1672359300000|2022-12-30 00:15:00|36.73|34.73|36.76|34.76|36.83|34.83|36.73|34.73|0
1672359600000|2022-12-30 00:20:00|36.74|34.74|36.72|34.72|36.76|34.76|36.72|34.72|0
1672359900000|2022-12-30 00:25:00|36.74|34.74|36.74|34.74|36.76|34.76|36.72|34.72|0
1672360200000|2022-12-30 00:30:00|36.75|34.75|36.72|34.72|36.76|34.76|36.72|34.72|0
1672360500000|2022-12-30 00:35:00|36.73|34.73|36.7|34.7|36.74|34.74|36.69|34.69|0
1672360800000|2022-12-30 00:40:00|36.69|34.69|36.69|34.69|36.7|34.7|36.67|34.67|0
1672361100000|2022-12-30 00:45:00|36.7|34.7|36.68|34.68|36.75|34.75|36.68|34.68|0
1672361400000|2022-12-30 00:50:00|36.69|34.69|36.68|34.68|36.73|34.73|36.68|34.68|0
1672361700000|2022-12-30 00:55:00|36.67|34.67|36.68|34.68|36.7|34.7|36.65|34.65|0
1672362000000|2022-12-30 01:00:00|36.7|34.7|36.61|34.61|36.7|34.7|36.54|34.54|0
1672362300000|2022-12-30 01:05:00|36.6|34.6|36.75|34.75|36.79|34.79|36.6|34.6|0
1672362600000|2022-12-30 01:10:00|36.73|34.73|36.78|34.78|36.8|34.8|36.68|34.68|0
1672362900000|2022-12-30 01:15:00|36.8|34.8|36.71|34.71|36.84|34.84|36.68|34.68|0
1672363200000|2022-12-30 01:20:00|36.7|34.7|36.69|34.69|36.75|34.75|36.68|34.68|0
1672363500000|2022-12-30 01:25:00|36.7|34.7|36.73|34.73|36.76|34.76|36.7|34.7|0
1672363800000|2022-12-30 01:30:00|36.75|34.75|36.75|34.75|36.76|34.76|36.71|34.71|0
1672364100000|2022-12-30 01:35:00|36.76|34.76|36.83|34.83|36.85|34.85|36.72|34.72|0
1672364400000|2022-12-30 01:40:00|36.85|34.85|36.94|34.94|36.94|34.94|36.82|34.82|0
1672364700000|2022-12-30 01:45:00|36.92|34.92|36.87|34.87|36.94|34.94|36.8|34.8|0
1672365000000|2022-12-30 01:50:00|36.86|34.86|36.83|34.83|36.9|34.9|36.79|34.79|0
1672365300000|2022-12-30 01:55:00|36.82|34.82|36.76|34.76|36.83|34.83|36.76|34.76|0
1672365600000|2022-12-30 02:00:00|36.79|34.79|36.79|34.79|36.85|34.85|36.78|34.78|0
1672365900000|2022-12-30 02:05:00|36.81|34.81|36.81|34.81|36.83|34.83|36.79|34.79|0
1672366200000|2022-12-30 02:10:00|36.79|34.79|36.74|34.74|36.8|34.8|36.72|34.72|0
1672366500000|2022-12-30 02:15:00|36.76|34.76|36.76|34.76|36.77|34.77|36.72|34.72|0
1672366800000|2022-12-30 02:20:00|36.77|34.77|36.86|34.86|36.93|34.93|36.77|34.77|0
1672367100000|2022-12-30 02:25:00|36.84|34.84|36.74|34.74|36.84|34.84|36.72|34.72|0
1672367400000|2022-12-30 02:30:00|36.72|34.72|36.71|34.71|36.74|34.74|36.67|34.67|0
1672367700000|2022-12-30 02:35:00|36.7|34.7|36.68|34.68|36.73|34.73|36.68|34.68|0
1672368000000|2022-12-30 02:40:00|36.69|34.69|36.73|34.73|36.73|34.73|36.68|34.68|0
1672368300000|2022-12-30 02:45:00|36.72|34.72|36.66|34.66|36.72|34.72|36.65|34.65|0
1672368600000|2022-12-30 02:50:00|36.67|34.67|36.66|34.66|36.7|34.7|36.66|34.66|0
1672368900000|2022-12-30 02:55:00|36.68|34.68|36.63|34.63|36.7|34.7|36.61|34.61|0
1672369200000|2022-12-30 03:00:00|36.61|34.61|36.54|34.54|36.61|34.61|36.54|34.54|0
1672369500000|2022-12-30 03:05:00|36.56|34.56|36.5|34.5|36.57|34.57|36.47|34.47|0
1672369800000|2022-12-30 03:10:00|36.52|34.52|36.5|34.5|36.54|34.54|36.5|34.5|0
1672370100000|2022-12-30 03:15:00|36.52|34.52|36.52|34.52|36.55|34.55|36.5|34.5|0
1672370400000|2022-12-30 03:20:00|36.5|34.5|36.5|34.5|36.5|34.5|36.47|34.47|0
1672370700000|2022-12-30 03:25:00|36.51|34.51|36.55|34.55|36.55|34.55|36.48|34.48|0
1672371000000|2022-12-30 03:30:00|36.52|34.52|36.43|34.43|36.52|34.52|36.4|34.4|0
1672371300000|2022-12-30 03:35:00|36.45|34.45|36.45|34.45|36.5|34.5|36.43|34.43|0
1672371600000|2022-12-30 03:40:00|36.46|34.46|36.41|34.41|36.46|34.46|36.41|34.41|0
1672371900000|2022-12-30 03:45:00|36.39|34.39|36.44|34.44|36.48|34.48|36.39|34.39|0
1672372200000|2022-12-30 03:50:00|36.43|34.43|36.44|34.44|36.44|34.44|36.4|34.4|0
1672372500000|2022-12-30 03:55:00|36.43|34.43|36.48|34.48|36.49|34.49|36.39|34.39|0
1672372800000|2022-12-30 04:00:00|36.46|34.46|36.51|34.51|36.53|34.53|36.46|34.46|0
1672373100000|2022-12-30 04:05:00|36.53|34.53|36.49|34.49|36.54|34.54|36.49|34.49|0
1672373400000|2022-12-30 04:10:00|36.5|34.5|36.53|34.53|36.53|34.53|36.47|34.47|0
1672373700000|2022-12-30 04:15:00|36.54|34.54|36.52|34.52|36.56|34.56|36.52|34.52|0
1672374000000|2022-12-30 04:20:00|36.54|34.54|36.52|34.52|36.54|34.54|36.51|34.51|0
1672374300000|2022-12-30 04:25:00|36.54|34.54|36.51|34.51|36.54|34.54|36.51|34.51|0
1672374600000|2022-12-30 04:30:00|36.49|34.49|36.52|34.52|36.56|34.56|36.49|34.49|0
1672374900000|2022-12-30 04:35:00|36.5|34.5|36.5|34.5|36.54|34.54|36.5|34.5|0
1672375200000|2022-12-30 04:40:00|36.53|34.53|36.55|34.55|36.55|34.55|36.5|34.5|0
1672375500000|2022-12-30 04:45:00|36.57|34.57|36.55|34.55|36.59|34.59|36.54|34.54|0
1672375800000|2022-12-30 04:50:00|36.57|34.57|36.56|34.56|36.57|34.57|36.55|34.55|0
1672376100000|2022-12-30 04:55:00|36.57|34.57|36.52|34.52|36.57|34.57|36.52|34.52|0
1672376400000|2022-12-30 05:00:00|36.5|34.5|36.59|34.59|36.59|34.59|36.48|34.48|0
1672376700000|2022-12-30 05:05:00|36.57|34.57|36.57|34.57|36.62|34.62|36.53|34.53|0
1672377000000|2022-12-30 05:10:00|36.58|34.58|36.62|34.62|36.62|34.62|36.55|34.55|0
1672377300000|2022-12-30 05:15:00|36.64|34.64|36.63|34.63|36.64|34.64|36.6|34.6|0
1672377600000|2022-12-30 05:20:00|36.62|34.62|36.69|34.69|36.69|34.69|36.62|34.62|0
1672377900000|2022-12-30 05:25:00|36.7|34.7|36.7|34.7|36.74|34.74|36.63|34.63|0
1672378200000|2022-12-30 05:30:00|36.72|34.72|36.88|34.88|36.89|34.89|36.72|34.72|0
1672378500000|2022-12-30 05:35:00|36.86|34.86|36.79|34.79|36.87|34.87|36.75|34.75|0
1672378800000|2022-12-30 05:40:00|36.78|34.78|36.77|34.77|36.79|34.79|36.73|34.73|0
1672379100000|2022-12-30 05:45:00|36.79|34.79|36.91|34.91|36.94|34.94|36.79|34.79|0
1672379400000|2022-12-30 05:50:00|36.92|34.92|36.85|34.85|36.94|34.94|36.8|34.8|0
1672379700000|2022-12-30 05:55:00|36.87|34.87|36.8|34.8|36.89|34.89|36.77|34.77|0
1672380000000|2022-12-30 06:00:00|36.82|34.82|37.03|35.03|37.13|35.13|36.81|34.81|0
1672380300000|2022-12-30 06:05:00|37.02|35.02|37.22|35.22|37.24|35.24|37.02|35.02|0
1672380600000|2022-12-30 06:10:00|37.21|35.21|37.18|35.18|37.25|35.25|37.17|35.17|0
1672380900000|2022-12-30 06:15:00|37.17|35.17|37.22|35.22|37.24|35.24|37.13|35.13|0
1672381200000|2022-12-30 06:20:00|37.23|35.23|37.22|35.22|37.23|35.23|37.16|35.16|0
1672381500000|2022-12-30 06:25:00|37.21|35.21|37.23|35.23|37.27|35.27|37.2|35.2|0
1672381800000|2022-12-30 06:30:00|37.22|35.22|37.23|35.23|37.29|35.29|37.18|35.18|0
1672382100000|2022-12-30 06:35:00|37.25|35.25|37.25|35.25|37.28|35.28|37.21|35.21|0
1672382400000|2022-12-30 06:40:00|37.23|35.23|37.23|35.23|37.27|35.27|37.21|35.21|0
1672382700000|2022-12-30 06:45:00|37.25|35.25|37.18|35.18|37.27|35.27|37.18|35.18|0
1672383000000|2022-12-30 06:50:00|37.17|35.17|37.21|35.21|37.21|35.21|37.14|35.14|0
1672383300000|2022-12-30 06:55:00|37.22|35.22|37.35|35.35|37.39|35.39|37.22|35.22|0
1672383600000|2022-12-30 07:00:00|37.39|35.39|37.23|35.23|37.4|35.4|37.23|35.23|0
1672383900000|2022-12-30 07:05:00|37.21|35.21|37.15|35.15|37.23|35.23|36.71|34.71|0
1672384200000|2022-12-30 07:10:00|37.16|35.16|37.15|35.15|37.17|35.17|37.1|35.1|0
1672384500000|2022-12-30 07:15:00|37.17|35.17|37.26|35.26|37.28|35.28|37.15|35.15|0
1672384800000|2022-12-30 07:20:00|37.27|35.27|37.29|35.29|37.33|35.33|37.21|35.21|0
1672385100000|2022-12-30 07:25:00|37.31|35.31|37.5|35.5|37.5|35.5|37.31|35.31|0
1672385400000|2022-12-30 07:30:00|37.52|35.52|37.43|35.43|37.52|35.52|37.4|35.4|0
1672385700000|2022-12-30 07:35:00|37.41|35.41|37.41|35.41|37.48|35.48|37.4|35.4|0
1672386000000|2022-12-30 07:40:00|37.4|35.4|37.22|35.22|37.43|35.43|37.2|35.2|0
1672386300000|2022-12-30 07:45:00|37.24|35.24|37.22|35.22|37.27|35.27|37.18|35.18|0
1672386600000|2022-12-30 07:50:00|37.21|35.21|37.23|35.23|37.26|35.26|37.18|35.18|0
1672386900000|2022-12-30 07:55:00|37.25|35.25|37.18|35.18|37.27|35.27|37.13|35.13|0
1672387200000|2022-12-30 08:00:00|37.22|35.22|37.43|35.43|37.52|35.52|37.22|35.22|0
1672387500000|2022-12-30 08:05:00|37.33|35.51|37.26|35.45|37.43|35.6|37.26|35.45|0
1672387800000|2022-12-30 08:10:00|37.27|35.46|37.42|35.59|37.54|35.7|37.26|35.45|0
1672388100000|2022-12-30 08:15:00|37.43|35.6|37.3|35.48|37.52|35.69|37.26|35.44|0
1672388400000|2022-12-30 08:20:00|37.28|35.46|37.45|35.62|37.57|35.74|37.28|35.46|0
1672388700000|2022-12-30 08:25:00|37.46|35.63|37.32|35.5|37.51|35.68|37.28|35.46|0
1672389000000|2022-12-30 08:30:00|37.33|35.51|37.29|35.47|37.35|35.53|37.17|35.36|0
1672389300000|2022-12-30 08:35:00|37.28|35.46|37.2|35.39|37.28|35.46|37.15|35.34|0
1672389600000|2022-12-30 08:40:00|37.19|35.37|37.1|35.29|37.24|35.42|37.09|35.28|0
1672389900000|2022-12-30 08:45:00|37.11|35.3|37.26|35.44|37.26|35.44|37.09|35.28|0
1672390200000|2022-12-30 08:50:00|37.27|35.46|37.27|35.45|37.36|35.54|37.26|35.45|0
1672390500000|2022-12-30 08:55:00|37.28|35.46|37.67|35.83|37.75|35.9|37.27|35.45|0
1672390800000|2022-12-30 09:00:00|37.71|35.87|37.65|35.82|37.75|35.9|37.6|35.76|0
1672391100000|2022-12-30 09:05:00|37.64|35.81|37.43|35.61|37.69|35.85|37.4|35.57|0
1672391400000|2022-12-30 09:10:00|37.45|35.62|37.38|35.55|37.56|35.73|37.36|35.54|0
1672391700000|2022-12-30 09:15:00|37.39|35.56|37.41|35.59|37.46|35.63|37.25|35.43|0
1672392000000|2022-12-30 09:20:00|37.43|35.61|37.5|35.67|37.52|35.69|37.41|35.59|0
1672392300000|2022-12-30 09:25:00|37.52|35.69|37.39|35.57|37.59|35.76|37.39|35.57|0
1672392600000|2022-12-30 09:30:00|37.43|35.6|37.39|35.57|37.43|35.6|37.34|35.52|0
1672392900000|2022-12-30 09:35:00|37.38|35.56|37.39|35.57|37.43|35.6|37.3|35.48|0
1672393200000|2022-12-30 09:40:00|37.41|35.58|37.36|35.54|37.41|35.58|37.34|35.51|0
1672393500000|2022-12-30 09:45:00|37.35|35.53|37.51|35.68|37.52|35.69|37.35|35.53|0
1672393800000|2022-12-30 09:50:00|37.55|35.72|37.32|35.5|37.55|35.72|37.32|35.5|0
1672394100000|2022-12-30 09:55:00|37.3|35.48|37.13|35.32|37.34|35.52|37.13|35.31|0
1672394400000|2022-12-30 10:00:00|37.15|35.34|37.24|35.42|37.28|35.46|37.13|35.32|0
1672394700000|2022-12-30 10:05:00|37.22|35.41|37.11|35.3|37.23|35.42|37.08|35.27|0
1672395000000|2022-12-30 10:10:00|37.13|35.32|37.28|35.46|37.28|35.46|37.12|35.31|0
1672395300000|2022-12-30 10:15:00|37.26|35.44|37.27|35.46|37.31|35.49|37.18|35.37|0
1672395600000|2022-12-30 10:20:00|37.24|35.42|37.07|35.27|37.24|35.42|37.04|35.23|0
1672395900000|2022-12-30 10:25:00|37.06|35.25|36.98|35.18|37.11|35.3|36.97|35.16|0
1672396200000|2022-12-30 10:30:00|37|35.2|37.05|35.24|37.06|35.25|36.93|35.13|0
1672396500000|2022-12-30 10:35:00|37.04|35.25|36.87|35.07|37.04|35.25|36.84|35.04|0
1672396800000|2022-12-30 10:40:00|36.86|35.06|36.73|34.93|36.87|35.07|36.73|34.93|0
1672397100000|2022-12-30 10:45:00|36.75|34.95|36.84|35.04|36.84|35.04|36.67|34.87|0
1672397400000|2022-12-30 10:50:00|36.82|35.02|36.94|35.14|36.97|35.17|36.8|35|0
1672397700000|2022-12-30 10:55:00|36.98|35.18|36.91|35.11|37|35.19|36.91|35.11|0
1672398000000|2022-12-30 11:00:00|36.92|35.12|37.01|35.21|37.03|35.22|36.82|35.02|0
1672398300000|2022-12-30 11:05:00|37.02|35.22|37.03|35.22|37.12|35.31|37.01|35.21|0
1672398600000|2022-12-30 11:10:00|37.05|35.24|37.07|35.26|37.08|35.27|37.01|35.21|0
1672398900000|2022-12-30 11:15:00|37.05|35.24|37.03|35.22|37.1|35.29|37.01|35.2|0
1672399200000|2022-12-30 11:20:00|37.04|35.23|37.03|35.22|37.12|35.31|36.97|35.17|0
1672399500000|2022-12-30 11:25:00|37.06|35.26|36.99|35.19|37.06|35.26|36.99|35.19|0
1672399800000|2022-12-30 11:30:00|37|35.2|36.95|35.15|37.01|35.2|36.94|35.13|0
1672400100000|2022-12-30 11:35:00|36.94|35.13|36.65|34.85|36.94|35.13|36.65|34.85|0
1672400400000|2022-12-30 11:40:00|36.67|34.87|36.88|35.08|36.9|35.1|36.67|34.87|0
1672400700000|2022-12-30 11:45:00|36.86|35.06|36.97|35.17|36.99|35.18|36.83|35.03|0
1672401000000|2022-12-30 11:50:00|36.99|35.18|37.09|35.28|37.1|35.29|36.91|35.11|0
1672401300000|2022-12-30 11:55:00|37.11|35.3|37.15|35.33|37.22|35.4|37.09|35.28|0
1672401600000|2022-12-30 12:00:00|37.16|35.35|37.15|35.33|37.2|35.39|37.04|35.23|0
1672401900000|2022-12-30 12:05:00|37.13|35.32|37.2|35.38|37.22|35.4|37.13|35.32|0
1672402200000|2022-12-30 12:10:00|37.19|35.4|37.68|35.84|37.7|35.86|37.19|35.38|0
1672402500000|2022-12-30 12:15:00|37.67|35.83|37.76|35.92|37.78|35.94|37.64|35.8|0
1672402800000|2022-12-30 12:20:00|37.75|35.91|37.78|35.94|37.86|36.01|37.75|35.91|0
1672403100000|2022-12-30 12:25:00|37.8|35.96|37.93|36.08|37.95|36.1|37.78|35.94|0
1672403400000|2022-12-30 12:30:00|37.95|36.1|37.87|36.02|37.96|36.11|37.81|35.96|0
1672403700000|2022-12-30 12:35:00|37.86|36.08|38.09|36.23|38.26|36.39|37.86|36.06|0
1672404000000|2022-12-30 12:40:00|38.07|36.22|38.02|36.16|38.13|36.27|37.98|36.13|0
1672404300000|2022-12-30 12:45:00|38.04|36.18|38|36.14|38.05|36.2|37.94|36.09|0
1672404600000|2022-12-30 12:50:00|37.98|36.13|37.94|36.09|37.98|36.13|37.89|36.04|0
1672404900000|2022-12-30 12:55:00|37.96|36.11|38.14|36.28|38.16|36.3|37.92|36.07|0
1672405200000|2022-12-30 13:00:00|38.18|36.32|38.19|36.33|38.36|36.49|38.16|36.3|0
1672405500000|2022-12-30 13:05:00|38.18|36.32|38.14|36.28|38.2|36.33|38.11|36.25|0
1672405800000|2022-12-30 13:10:00|38.12|36.26|38.18|36.31|38.25|36.39|38.1|36.24|0
1672406100000|2022-12-30 13:15:00|38.16|36.3|38.23|36.37|38.28|36.41|38.12|36.26|0
1672406400000|2022-12-30 13:20:00|38.27|36.4|38.39|36.52|38.42|36.54|38.27|36.4|0
1672406700000|2022-12-30 13:25:00|38.38|36.51|38.47|36.59|38.55|36.67|38.3|36.44|0
1672407000000|2022-12-30 13:30:00|38.49|36.61|38.41|36.54|38.58|36.7|38.36|36.49|0
1672407300000|2022-12-30 13:35:00|38.4|36.52|38.54|36.66|38.56|36.68|38.28|36.42|0
1672407600000|2022-12-30 13:40:00|38.56|36.68|38.41|36.54|38.56|36.68|38.32|36.45|0
1672407900000|2022-12-30 13:45:00|38.39|36.52|38.39|36.52|38.41|36.54|38.32|36.45|0
1672408200000|2022-12-30 13:50:00|38.36|36.48|38.28|36.41|38.54|36.66|38.28|36.41|0
1672408500000|2022-12-30 13:55:00|38.29|36.42|38.25|36.39|38.37|36.5|38.22|36.36|0
1672408800000|2022-12-30 14:00:00|38.26|36.38|38.3|36.43|38.39|36.52|38.24|36.38|0
1672409100000|2022-12-30 14:05:00|38.32|36.45|38.39|36.52|38.41|36.53|38.28|36.41|0
1672409400000|2022-12-30 14:10:00|38.37|36.5|38.48|36.6|38.48|36.6|38.3|36.44|0
1672409700000|2022-12-30 14:15:00|38.46|36.59|38.28|36.41|38.5|36.62|38.28|36.41|0
1672410000000|2022-12-30 14:20:00|38.31|36.44|38.35|36.48|38.42|36.55|38.28|36.41|0
1672410300000|2022-12-30 14:25:00|38.39|36.51|38.51|36.64|38.62|36.73|38.35|36.48|0
1672410600000|2022-12-30 14:30:00|38.61|36.72|37.29|35.47|38.91|37.01|37.18|35.37|0
1672410900000|2022-12-30 14:35:00|37.35|35.52|37.97|36.12|37.99|36.14|37.18|35.37|0
1672411200000|2022-12-30 14:40:00|38.03|36.17|38.14|36.28|38.52|36.64|38.02|36.17|0
1672411500000|2022-12-30 14:45:00|38.21|36.35|39.41|37.49|39.51|37.58|38.15|36.29|0
1672411800000|2022-12-30 14:50:00|39.43|37.51|38.86|36.96|39.43|37.51|38.75|36.86|0
1672412100000|2022-12-30 14:55:00|38.9|37|38.47|36.59|39.09|37.18|38.47|36.59|0
1672412400000|2022-12-30 15:00:00|38.54|36.66|38.69|36.8|38.82|36.93|38.37|36.5|0
1672412700000|2022-12-30 15:05:00|38.65|36.77|38.4|36.53|38.95|37.05|37.84|36|0
1672413000000|2022-12-30 15:10:00|38.38|36.51|37.95|36.1|38.4|36.53|37.92|36.07|0
1672413300000|2022-12-30 15:15:00|37.97|36.12|37.35|35.52|38.1|36.24|37.29|35.47|0
1672413600000|2022-12-30 15:20:00|37.38|35.56|37.32|35.5|37.56|35.72|37.26|35.44|0
1672413900000|2022-12-30 15:25:00|37.31|35.49|37.6|35.77|37.73|35.89|37.29|35.47|0
1672414200000|2022-12-30 15:30:00|37.62|35.78|37.45|35.63|37.93|36.08|37.38|35.55|0
1672414500000|2022-12-30 15:35:00|37.4|35.57|37.47|35.64|37.56|35.73|37.27|35.45|0
1672414800000|2022-12-30 15:40:00|37.45|35.62|37.49|35.66|37.65|35.82|37.34|35.52|0
1672415100000|2022-12-30 15:45:00|37.51|35.68|37.24|35.42|37.54|35.71|36.85|35.05|0
1672415400000|2022-12-30 15:50:00|37.26|35.44|37.42|35.59|37.42|35.59|36.84|35.04|0
1672415700000|2022-12-30 15:55:00|37.38|35.56|37.58|35.75|37.71|35.87|37.29|35.47|0
1672416000000|2022-12-30 16:00:00|37.56|35.73|37.56|35.73|37.71|35.87|37.47|35.64|0
1672416300000|2022-12-30 16:05:00|37.52|35.69|37.42|35.59|37.58|35.75|37.38|35.56|0
1672416600000|2022-12-30 16:10:00|37.43|35.61|37.27|35.45|37.8|35.96|37.25|35.43|0
1672416900000|2022-12-30 16:15:00|37.25|35.43|37.86|36.01|37.91|36.06|37.18|35.36|0
1672417200000|2022-12-30 16:20:00|37.84|35.99|39.3|37.39|39.32|37.41|37.82|35.97|0
1672417500000|2022-12-30 16:25:00|39.29|37.37|39.27|37.35|39.36|37.44|39.17|37.26|0
1672417800000|2022-12-30 16:30:00|39.25|37.33|38.89|36.99|39.38|37.46|38.81|36.92|0
1672418100000|2022-12-30 16:35:00|38.87|36.97|38.76|36.87|38.96|37.06|38.68|36.79|0
1672418400000|2022-12-30 16:40:00|38.74|36.85|38.89|36.99|38.96|37.06|38.72|36.83|0
1672418700000|2022-12-30 16:45:00|38.87|36.97|38.9|37.01|38.96|37.06|38.75|36.86|0
1672419000000|2022-12-30 16:50:00|38.89|36.99|38.85|36.95|38.94|37.04|38.79|36.9|0
1672419300000|2022-12-30 16:55:00|38.81|36.92|38.86|36.96|38.94|37.04|38.49|36.61|0
1672419600000|2022-12-30 17:00:00|38.84|36.94|38.95|37.05|38.99|37.09|38.78|36.89|0
1672419900000|2022-12-30 17:05:00|38.97|37.07|38.99|37.09|39.08|37.18|38.95|37.05|0
1672420200000|2022-12-30 17:10:00|38.97|37.07|39.06|37.16|39.14|37.23|38.8|36.91|0
1672420500000|2022-12-30 17:15:00|39.02|37.12|38.91|37.01|39.04|37.14|38.8|36.91|0
1672420800000|2022-12-30 17:20:00|38.92|37.02|38.74|36.85|38.97|37.07|38.7|36.82|0
1672421100000|2022-12-30 17:25:00|38.76|36.87|38.85|36.96|38.96|37.06|38.72|36.83|0
1672421400000|2022-12-30 17:30:00|38.87|36.97|38.74|36.85|38.93|37.03|38.72|36.83|0
1672421700000|2022-12-30 17:35:00|38.78|36.88|38.91|37.01|38.94|37.04|38.61|36.73|0
1672422000000|2022-12-30 17:40:00|38.92|37.03|38.89|36.99|38.98|37.08|38.8|36.91|0
1672422300000|2022-12-30 17:45:00|38.87|36.97|38.89|36.99|38.94|37.04|38.74|36.85|0
1672422600000|2022-12-30 17:50:00|38.87|36.97|39.07|37.17|39.09|37.18|38.75|36.86|0
1672422900000|2022-12-30 17:55:00|39.09|37.18|38.73|36.84|39.15|37.24|38.73|36.84|0
1672423200000|2022-12-30 18:00:00|38.69|36.8|38.92|37.02|39.04|37.14|38.69|36.8|0
1672423500000|2022-12-30 18:05:00|38.94|37.04|39.01|37.11|39.05|37.15|38.88|36.99|0
1672423800000|2022-12-30 18:10:00|39|37.1|39.05|37.14|39.09|37.18|38.94|37.04|0
1672424100000|2022-12-30 18:15:00|39.01|37.11|39.48|37.56|39.5|37.57|39.01|37.11|0
1672424400000|2022-12-30 18:20:00|39.52|37.59|40.23|38.27|40.31|38.34|39.52|37.59|0
1672424700000|2022-12-30 18:25:00|40.25|38.28|39.94|37.99|40.64|38.65|39.92|37.97|0
1672425000000|2022-12-30 18:30:00|39.96|38.01|39.57|37.64|39.98|38.03|39.54|37.61|0
1672425300000|2022-12-30 18:35:00|39.54|37.61|39.66|37.72|39.71|37.77|39.38|37.46|0
1672425600000|2022-12-30 18:40:00|39.65|37.73|39.76|37.82|39.9|37.95|39.65|37.73|0
1672425900000|2022-12-30 18:45:00|39.74|37.81|39.92|37.97|39.97|38.02|39.71|37.77|0
1672426200000|2022-12-30 18:50:00|39.88|37.93|39.74|37.8|39.99|38.04|39.74|37.8|0
1672426500000|2022-12-30 18:55:00|39.76|37.82|39.95|38|39.99|38.04|39.76|37.82|0
1672426800000|2022-12-30 19:00:00|39.97|38.02|40.24|38.28|40.26|38.3|39.84|37.89|0
1672427100000|2022-12-30 19:05:00|40.26|38.29|40.39|38.42|40.41|38.44|40.14|38.18|0
1672427400000|2022-12-30 19:10:00|40.37|38.4|40.3|38.33|40.49|38.51|40.16|38.2|0
1672427700000|2022-12-30 19:15:00|40.33|38.37|40.35|38.38|40.51|38.53|40.31|38.35|0
1672428000000|2022-12-30 19:20:00|40.37|38.4|40.37|38.4|40.45|38.48|40.27|38.31|0
1672428300000|2022-12-30 19:25:00|40.39|38.42|40.14|38.18|40.43|38.46|40.02|38.07|0
1672428600000|2022-12-30 19:30:00|40.12|38.16|39.93|37.98|40.16|38.2|39.89|37.94|0
1672428900000|2022-12-30 19:35:00|39.96|38.01|40.1|38.14|40.19|38.23|39.94|38|0
1672429200000|2022-12-30 19:40:00|40.12|38.16|40.14|38.19|40.27|38.31|40.08|38.12|0
1672429500000|2022-12-30 19:45:00|40.15|38.2|40.37|38.4|40.44|38.47|40.04|38.09|0
1672429800000|2022-12-30 19:50:00|40.39|38.42|40.09|38.14|40.39|38.42|39.98|38.03|0
1672430100000|2022-12-30 19:55:00|40.11|38.16|40.15|38.19|40.33|38.36|40.04|38.08|0
1672430400000|2022-12-30 20:00:00|40.17|38.21|39.69|37.75|40.17|38.21|39.54|37.61|0
1672430700000|2022-12-30 20:05:00|39.66|37.73|39.52|37.59|39.78|37.84|39.46|37.54|0
1672431000000|2022-12-30 20:10:00|39.54|37.61|39.08|37.18|39.59|37.66|38.93|37.03|0
1672431300000|2022-12-30 20:15:00|39.01|37.1|39.01|37.1|39.02|37.12|38.69|36.8|0
1672431600000|2022-12-30 20:20:00|38.99|37.08|39.04|37.14|39.1|37.19|38.8|36.91|0
1672431900000|2022-12-30 20:25:00|39.02|37.12|39.21|37.3|39.25|37.33|39|37.1|0
1672432200000|2022-12-30 20:30:00|39.19|37.28|38.68|36.8|39.27|37.35|38.63|36.74|0
1672432500000|2022-12-30 20:35:00|38.72|36.83|38.65|36.76|38.83|36.94|38.59|36.71|0
1672432800000|2022-12-30 20:40:00|38.66|36.78|38.59|36.71|38.76|36.87|38.48|36.6|0
1672433100000|2022-12-30 20:45:00|38.54|36.66|38.02|36.16|38.55|36.67|37.98|36.13|0
1672433400000|2022-12-30 20:50:00|37.89|36.04|37.67|35.83|38.35|36.48|37.64|35.8|0
1672433700000|2022-12-30 20:55:00|37.69|35.85|37.53|35.7|37.87|36.02|37.53|35.7|0
1672434000000|2022-12-30 21:00:00|37.6|35.76|37.36|35.54|37.67|35.83|37.33|35.51|0
1672434300000|2022-12-30 21:05:00|37.38|35.56|37.4|35.57|37.43|35.61|37.33|35.51|0
1672434600000|2022-12-30 21:10:00|37.38|35.56|37.16|35.35|37.38|35.56|37.07|35.26|0
1672709400000|2023-01-03 01:30:00|38.46|36.46|38.34|36.34|38.48|36.48|38.26|36.26|0
1672709700000|2023-01-03 01:35:00|38.32|36.32|38.32|36.32|38.4|36.4|38.25|36.25|0
1672710000000|2023-01-03 01:40:00|38.34|36.34|38.1|36.1|38.35|36.35|38.08|36.08|0
1672710300000|2023-01-03 01:45:00|38.05|36.05|38.06|36.06|38.19|36.19|38.01|36.01|0
1672710600000|2023-01-03 01:50:00|38.08|36.08|38.06|36.06|38.26|36.26|38.06|36.06|0
1672710900000|2023-01-03 01:55:00|38.04|36.04|37.79|35.79|38.13|36.13|37.74|35.74|0
1672711200000|2023-01-03 02:00:00|37.85|35.85|37.74|35.74|37.96|35.96|37.72|35.72|0
1672711500000|2023-01-03 02:05:00|37.72|35.72|37.81|35.81|37.86|35.86|37.72|35.72|0
1672711800000|2023-01-03 02:10:00|37.8|35.8|37.83|35.83|37.85|35.85|37.65|35.65|0
1672712100000|2023-01-03 02:15:00|37.84|35.84|37.74|35.74|37.95|35.95|37.72|35.72|0
1672712400000|2023-01-03 02:20:00|37.73|35.73|37.58|35.58|37.75|35.75|37.56|35.56|0
1672712700000|2023-01-03 02:25:00|37.57|35.57|37.58|35.58|37.65|35.65|37.52|35.52|0
1672713000000|2023-01-03 02:30:00|37.59|35.59|37.5|35.5|37.66|35.66|37.49|35.49|0
1672713300000|2023-01-03 02:35:00|37.49|35.49|37.25|35.25|37.52|35.52|37.25|35.25|0
1672713600000|2023-01-03 02:40:00|37.27|35.27|37.11|35.11|37.32|35.32|37.1|35.1|0
1672713900000|2023-01-03 02:45:00|37.09|35.09|37.22|35.22|37.29|35.29|37.08|35.08|0
1672714200000|2023-01-03 02:50:00|37.2|35.2|37.18|35.18|37.2|35.2|37.09|35.09|0
1672714500000|2023-01-03 02:55:00|37.2|35.2|37.22|35.22|37.3|35.3|37.18|35.18|0
1672714800000|2023-01-03 03:00:00|37.16|35.16|37.22|35.22|37.32|35.32|37.13|35.13|0
1672715100000|2023-01-03 03:05:00|37.12|35.31|37.14|35.33|37.16|35.34|37.01|35.21|0
1672715400000|2023-01-03 03:10:00|37.13|35.32|37.15|35.33|37.17|35.36|37.01|35.21|0
1672715700000|2023-01-03 03:15:00|37.14|35.32|37.15|35.34|37.21|35.39|37.1|35.29|0
1672716000000|2023-01-03 03:20:00|37.14|35.32|37.1|35.29|37.15|35.34|37.03|35.22|0
1672716300000|2023-01-03 03:25:00|37.08|35.27|37.06|35.25|37.13|35.32|37.03|35.22|0
1672716600000|2023-01-03 03:30:00|37.04|35.24|36.88|35.08|37.13|35.32|36.88|35.08|0
1672716900000|2023-01-03 03:35:00|36.9|35.1|36.99|35.18|36.99|35.18|36.9|35.1|0
1672717200000|2023-01-03 03:40:00|36.97|35.17|36.88|35.08|36.97|35.17|36.8|35|0
1672717500000|2023-01-03 03:45:00|36.86|35.06|36.7|34.9|36.86|35.06|36.67|34.87|0
1672717800000|2023-01-03 03:50:00|36.72|34.92|36.81|35.01|36.83|35.03|36.7|34.9|0
1672718100000|2023-01-03 03:55:00|36.79|34.99|36.74|34.94|36.81|35.01|36.74|34.94|0
1672718400000|2023-01-03 04:00:00|36.7|34.9|36.82|35.02|36.82|35.02|36.69|34.89|0
1672718700000|2023-01-03 04:05:00|36.81|35.01|36.94|35.14|36.95|35.14|36.75|34.95|0
1672719000000|2023-01-03 04:10:00|36.93|35.13|36.87|35.07|36.93|35.13|36.86|35.06|0
1672719300000|2023-01-03 04:15:00|36.86|35.06|36.82|35.02|36.91|35.11|36.82|35.02|0
1672719600000|2023-01-03 04:20:00|36.8|35|36.84|35.04|36.86|35.06|36.79|34.99|0
1672719900000|2023-01-03 04:25:00|36.83|35.03|36.78|34.98|36.85|35.05|36.78|34.98|0
1672720200000|2023-01-03 04:30:00|36.75|34.95|36.75|34.95|36.8|35|36.73|34.93|0
1672720500000|2023-01-03 04:35:00|36.77|34.97|36.73|34.93|36.78|34.98|36.67|34.87|0
1672720800000|2023-01-03 04:40:00|36.75|34.95|36.8|35|36.8|35|36.75|34.95|0
1672721100000|2023-01-03 04:45:00|36.78|34.98|36.82|35.02|36.83|35.03|36.76|34.96|0
1672721400000|2023-01-03 04:50:00|36.83|35.03|36.85|35.05|36.85|35.05|36.8|35|0
1672721700000|2023-01-03 04:55:00|36.87|35.07|36.9|35.1|36.92|35.12|36.85|35.05|0
1672722000000|2023-01-03 05:00:00|36.91|35.11|36.79|34.99|36.91|35.11|36.79|34.99|0
1672722300000|2023-01-03 05:05:00|36.81|35.01|36.81|35.01|36.85|35.05|36.78|34.98|0
1672722600000|2023-01-03 05:10:00|36.83|35.03|36.68|34.88|36.83|35.03|36.62|34.82|0
1672722900000|2023-01-03 05:15:00|36.67|34.87|36.74|34.94|36.76|34.96|36.58|34.78|0
1672723200000|2023-01-03 05:20:00|36.75|34.95|36.77|34.97|36.79|34.99|36.67|34.87|0
1672723500000|2023-01-03 05:25:00|36.79|34.99|36.86|35.06|36.86|35.06|36.77|34.97|0
1672723800000|2023-01-03 05:30:00|36.84|35.04|36.77|34.97|36.84|35.04|36.74|34.94|0
1672724100000|2023-01-03 05:35:00|36.75|34.95|36.56|34.56|36.91|34.99|36.35|34.35|0
1672724400000|2023-01-03 05:40:00|36.54|34.54|36.45|34.45|36.63|34.63|36.39|34.39|0
1672724700000|2023-01-03 05:45:00|36.43|34.43|36.48|34.48|36.49|34.49|36.35|34.35|0
1672725000000|2023-01-03 05:50:00|36.46|34.46|36.54|34.54|36.56|34.56|36.45|34.45|0
1672725300000|2023-01-03 05:55:00|36.52|34.52|36.47|34.47|36.54|34.54|36.45|34.45|0
1672725600000|2023-01-03 06:00:00|36.49|34.49|36.59|34.59|36.62|34.62|36.47|34.47|0
1672725900000|2023-01-03 06:05:00|36.57|34.57|36.54|34.54|36.66|34.66|36.52|34.52|0
1672726200000|2023-01-03 06:10:00|36.53|34.53|36.52|34.52|36.59|34.59|36.48|34.48|0
1672726500000|2023-01-03 06:15:00|36.51|34.51|36.47|34.47|36.52|34.52|36.45|34.45|0
1672726800000|2023-01-03 06:20:00|36.46|34.46|36.4|34.4|36.53|34.53|36.4|34.4|0
1672727100000|2023-01-03 06:25:00|36.39|34.39|36.33|34.33|36.46|34.46|36.31|34.31|0
1672727400000|2023-01-03 06:30:00|36.36|34.36|36.39|34.39|36.41|34.41|36.29|34.29|0
1672727700000|2023-01-03 06:35:00|36.38|34.38|36.72|34.72|36.76|34.76|36.38|34.38|0
1672728000000|2023-01-03 06:40:00|36.74|34.74|36.75|34.75|36.75|34.75|36.65|34.65|0
1672728300000|2023-01-03 06:45:00|36.76|34.76|36.77|34.77|36.82|34.82|36.7|34.7|0
1672728600000|2023-01-03 06:50:00|36.76|34.76|36.75|34.75|36.8|34.8|36.74|34.74|0
1672728900000|2023-01-03 06:55:00|36.76|34.76|36.54|34.54|36.76|34.76|36.54|34.54|0
1672729200000|2023-01-03 07:00:00|36.58|34.58|36.72|34.72|36.73|34.73|36.39|34.39|0
1672729500000|2023-01-03 07:05:00|36.73|34.73|36.78|34.78|36.87|34.87|36.73|34.73|0
1672729800000|2023-01-03 07:10:00|36.79|34.79|36.71|34.71|36.84|34.84|36.7|34.7|0
1672730100000|2023-01-03 07:15:00|36.73|34.73|36.59|34.59|36.73|34.73|36.57|34.57|0
1672730400000|2023-01-03 07:20:00|36.6|34.6|36.73|34.73|36.76|34.76|36.6|34.6|0
1672730700000|2023-01-03 07:25:00|36.72|34.72|36.47|34.47|36.73|34.73|36.45|34.45|0
1672731000000|2023-01-03 07:30:00|36.45|34.45|36.35|34.35|36.49|34.49|36.3|34.3|0
1672731300000|2023-01-03 07:35:00|36.36|34.36|36.4|34.4|36.45|34.45|36.31|34.31|0
1672731600000|2023-01-03 07:40:00|36.38|34.38|36.14|34.14|36.48|34.48|36.06|34.06|0
1672731900000|2023-01-03 07:45:00|36.11|34.11|36.11|34.11|36.21|34.21|36.02|34.02|0
1672732200000|2023-01-03 07:50:00|36.12|34.12|36.05|34.05|36.21|34.21|36|34|0
1672732500000|2023-01-03 07:55:00|36.04|34.04|35.75|33.75|36.09|34.09|35.75|33.75|0
1672732800000|2023-01-03 08:00:00|35.76|33.76|35.63|33.63|35.76|33.76|35.33|33.33|0
1672733100000|2023-01-03 08:05:00|35.6|33.8|35.68|33.88|35.75|33.95|35.43|33.63|0
1672733400000|2023-01-03 08:10:00|35.7|33.9|35.92|34.12|35.93|34.13|35.58|33.78|0
1672733700000|2023-01-03 08:15:00|35.88|34.08|35.88|34.08|36.51|34.71|35.85|34.05|0
1672734000000|2023-01-03 08:20:00|35.83|34.03|35.75|33.95|35.9|34.1|35.73|33.93|0
1672734300000|2023-01-03 08:25:00|35.73|33.93|35.53|33.73|35.81|34.01|35.51|33.71|0
1672734600000|2023-01-03 08:30:00|35.52|33.72|35.51|33.71|35.64|33.84|35.49|33.69|0
1672734900000|2023-01-03 08:35:00|35.53|33.73|35.09|33.29|35.63|33.83|34.92|33.12|0
1672735200000|2023-01-03 08:40:00|35.08|33.28|35.14|33.34|35.22|33.42|35.01|33.21|0
1672735500000|2023-01-03 08:45:00|35.11|33.31|34.97|33.17|35.14|33.34|34.94|33.14|0
1672735800000|2023-01-03 08:50:00|34.95|33.15|34.99|33.19|35.04|33.24|34.87|33.07|0
1672736100000|2023-01-03 08:55:00|35|33.2|34.98|33.18|35.07|33.27|34.92|33.12|0
1672736400000|2023-01-03 09:00:00|34.95|33.15|34.51|32.71|35.02|33.22|34.49|32.69|0
1672736700000|2023-01-03 09:05:00|34.49|32.69|34.82|33.02|34.91|33.11|34.48|32.68|0
1672737000000|2023-01-03 09:10:00|34.8|33|34.51|32.71|34.8|33|34.51|32.71|0
1672737300000|2023-01-03 09:15:00|34.49|32.69|34.66|32.86|34.67|32.87|34.31|32.51|0
1672737600000|2023-01-03 09:20:00|34.62|32.82|34.23|32.43|35.26|33.46|34.19|32.39|0
1672737900000|2023-01-03 09:25:00|34.22|32.42|34.35|32.55|34.44|32.64|34.17|32.37|0
1672738200000|2023-01-03 09:30:00|34.36|32.56|34.25|32.45|34.41|32.61|34.23|32.43|0
1672738500000|2023-01-03 09:35:00|34.26|32.46|34.26|32.46|34.3|32.5|34.22|32.42|0
1672738800000|2023-01-03 09:40:00|34.39|32.59|34.34|32.54|34.39|32.59|34.21|32.41|0
1672739100000|2023-01-03 09:45:00|34.33|32.53|34.25|32.45|34.33|32.53|34.21|32.41|0
1672739400000|2023-01-03 09:50:00|34.26|32.46|34.25|32.45|34.26|32.46|34.16|32.36|0
1672739700000|2023-01-03 09:55:00|34.26|32.46|34.15|32.35|34.32|32.52|34.15|32.35|0
1672740000000|2023-01-03 10:00:00|34.13|32.33|34.29|32.49|34.32|32.52|34.11|32.31|0
1672740300000|2023-01-03 10:05:00|34.3|32.5|34.37|32.57|34.45|32.65|34.19|32.39|0
1672740600000|2023-01-03 10:10:00|34.38|32.58|34.59|32.79|34.62|32.82|34.37|32.57|0
1672740900000|2023-01-03 10:15:00|34.6|32.8|34.71|32.91|34.71|32.91|34.5|32.7|0
1672741200000|2023-01-03 10:20:00|34.75|32.95|34.83|33.03|34.94|33.14|34.7|32.9|0
1672741500000|2023-01-03 10:25:00|34.84|33.04|34.86|33.06|34.88|33.08|34.78|32.98|0
1672741800000|2023-01-03 10:30:00|34.85|33.05|34.78|32.98|34.93|33.13|34.74|32.94|0
1672742100000|2023-01-03 10:35:00|34.81|33.01|34.78|32.98|34.97|33.17|34.74|32.94|0
1672742400000|2023-01-03 10:40:00|34.79|32.99|34.68|32.88|34.81|33.01|34.64|32.84|0
1672742700000|2023-01-03 10:45:00|34.67|32.87|34.66|32.86|34.73|32.93|34.6|32.8|0
1672743000000|2023-01-03 10:50:00|34.64|32.84|34.63|32.83|34.66|32.86|34.61|32.81|0
1672743300000|2023-01-03 10:55:00|34.61|32.81|34.71|32.91|34.72|32.92|34.51|32.71|0
1672743600000|2023-01-03 11:00:00|34.7|32.9|34.69|32.89|34.82|33.02|34.62|32.82|0
1672743900000|2023-01-03 11:05:00|34.68|32.88|34.85|33.05|34.86|33.06|34.62|32.82|0
1672744200000|2023-01-03 11:10:00|34.84|33.04|35.07|33.27|35.1|33.3|34.84|33.04|0
1672744500000|2023-01-03 11:15:00|35.06|33.26|35.08|33.28|35.13|33.33|34.97|33.17|0
1672744800000|2023-01-03 11:20:00|35.05|33.25|35.03|33.23|35.07|33.27|34.93|33.13|0
1672745100000|2023-01-03 11:25:00|35.05|33.25|35|33.2|35.06|33.26|34.95|33.15|0
1672745400000|2023-01-03 11:30:00|34.98|33.18|34.98|33.18|35.01|33.21|34.91|33.11|0
1672745700000|2023-01-03 11:35:00|34.96|33.16|35|33.2|35.05|33.25|34.93|33.13|0
1672746000000|2023-01-03 11:40:00|34.98|33.18|36.06|34.26|36.11|34.31|34.95|33.15|0
1672746300000|2023-01-03 11:45:00|36.07|34.27|36.05|34.25|36.34|34.54|35.9|34.1|0
1672746600000|2023-01-03 11:50:00|36.07|34.27|35.7|33.9|36.21|34.41|35.26|33.46|0
1672746900000|2023-01-03 11:55:00|35.75|33.95|35.65|33.85|35.77|33.97|35.52|33.72|0
1672747200000|2023-01-03 12:00:00|35.7|33.9|35.81|34.01|36.11|34.31|35.68|33.88|0
1672747500000|2023-01-03 12:05:00|35.79|33.99|35.84|34.04|35.88|34.08|35.67|33.87|0
1672747800000|2023-01-03 12:10:00|35.86|34.06|35.76|33.96|36|34.2|35.74|33.94|0
1672748100000|2023-01-03 12:15:00|35.77|33.97|35.62|33.82|35.86|34.06|35.59|33.79|0
1672748400000|2023-01-03 12:20:00|35.6|33.8|35.5|33.7|35.65|33.85|35.45|33.65|0
1672748700000|2023-01-03 12:25:00|35.48|33.68|35.64|33.84|35.65|33.85|35.45|33.65|0
1672749000000|2023-01-03 12:30:00|35.65|33.85|35.33|33.53|35.65|33.85|35.33|33.53|0
1672749300000|2023-01-03 12:35:00|35.31|33.51|35.36|33.56|35.48|33.68|35.31|33.51|0
1672749600000|2023-01-03 12:40:00|35.35|33.55|35.3|33.5|35.36|33.56|35.23|33.43|0
1672749900000|2023-01-03 12:45:00|35.31|33.51|35.38|33.58|35.56|33.76|35.28|33.48|0
1672750200000|2023-01-03 12:50:00|35.36|33.56|35.53|33.73|35.55|33.75|35.34|33.54|0
1672750500000|2023-01-03 12:55:00|35.55|33.75|35.36|33.56|35.63|33.83|35.34|33.54|0
1672750800000|2023-01-03 13:00:00|35.34|33.54|35.06|33.26|35.35|33.55|34.99|33.19|0
1672751100000|2023-01-03 13:05:00|35.07|33.27|35.85|34.05|35.92|34.12|35.04|33.24|0
1672751400000|2023-01-03 13:10:00|35.83|34.03|35.59|33.79|35.9|34.1|35.55|33.75|0
1672751700000|2023-01-03 13:15:00|35.62|33.82|35.51|33.71|35.63|33.83|35.46|33.66|0
1672752000000|2023-01-03 13:20:00|35.49|33.69|35.19|33.39|35.49|33.69|35.09|33.29|0
1672752300000|2023-01-03 13:25:00|35.18|33.38|35.46|33.66|35.52|33.72|35.18|33.38|0
1672752600000|2023-01-03 13:30:00|35.47|33.67|35.37|33.57|35.56|33.76|35.27|33.47|0
1672752900000|2023-01-03 13:35:00|35.38|33.58|35.18|33.38|35.42|33.62|35.17|33.37|0
1672753200000|2023-01-03 13:40:00|35.17|33.37|35.22|33.42|35.28|33.48|35.08|33.28|0
1672753500000|2023-01-03 13:45:00|35.2|33.4|35.1|33.3|35.2|33.4|35.08|33.28|0
1672753800000|2023-01-03 13:50:00|35.08|33.28|35.05|33.25|35.1|33.3|34.95|33.15|0
1672754100000|2023-01-03 13:55:00|35.03|33.23|35.06|33.26|35.06|33.26|34.9|33.1|0
1672754400000|2023-01-03 14:00:00|35.05|33.25|35.23|33.43|35.26|33.46|35|33.2|0
1672754700000|2023-01-03 14:05:00|35.21|33.41|35.03|33.23|35.23|33.43|34.96|33.16|0
1672755000000|2023-01-03 14:10:00|34.99|33.19|34.74|32.94|34.99|33.19|34.7|32.9|0
1672755300000|2023-01-03 14:15:00|34.71|32.91|34.79|32.99|34.84|33.04|34.65|32.85|0
1672755600000|2023-01-03 14:20:00|34.81|33.01|34.93|33.13|34.96|33.16|34.79|32.99|0
1672755900000|2023-01-03 14:25:00|34.94|33.14|35.26|33.46|35.28|33.48|34.93|33.13|0
1672756200000|2023-01-03 14:30:00|35.24|33.44|35.21|33.41|35.77|33.97|34.81|33.01|0
1672756500000|2023-01-03 14:35:00|35.04|33.24|34.62|32.82|35.31|33.51|34.61|32.81|0
1672756800000|2023-01-03 14:40:00|34.58|32.78|34.69|32.89|34.72|32.92|33.95|32.15|0
1672757100000|2023-01-03 14:45:00|34.66|32.86|35.85|34.05|36.17|34.37|34.62|32.82|0
1672757400000|2023-01-03 14:50:00|35.86|34.06|36.27|34.47|36.45|34.65|35.56|33.76|0
1672757700000|2023-01-03 14:55:00|36.29|34.49|37.02|35.22|37.07|35.26|36.08|34.28|0
1672758000000|2023-01-03 15:00:00|37.03|35.23|36.77|34.97|37.03|35.23|36.46|34.66|0
1672758300000|2023-01-03 15:05:00|36.74|34.94|36.81|35.01|36.95|35.15|36.6|34.8|0
1672758600000|2023-01-03 15:10:00|36.86|35.06|37.22|35.4|37.33|35.51|36.57|34.77|0
1672758900000|2023-01-03 15:15:00|37.26|35.44|37.35|35.53|37.74|35.9|37.04|35.24|0
1672759200000|2023-01-03 15:20:00|37.39|35.57|36.93|35.13|37.44|35.62|36.86|35.06|0
1672759500000|2023-01-03 15:25:00|36.97|35.17|37.6|35.76|37.87|36.03|36.9|35.1|0
1672759800000|2023-01-03 15:30:00|37.52|35.69|37.78|35.94|38.09|36.24|37.52|35.69|0
1672760100000|2023-01-03 15:35:00|37.76|35.92|37.56|35.73|37.8|35.95|37.43|35.6|0
1672760400000|2023-01-03 15:40:00|37.5|35.67|37.43|35.6|37.5|35.67|37.23|35.41|0
1672760700000|2023-01-03 15:45:00|37.47|35.64|37.19|35.38|37.47|35.64|36.98|35.17|0
1672761000000|2023-01-03 15:50:00|37.16|35.34|37.54|35.71|37.54|35.71|37.16|35.34|0
1672761300000|2023-01-03 15:55:00|37.52|35.69|36.73|34.93|37.54|35.71|36.71|34.91|0
1672761600000|2023-01-03 16:00:00|36.69|34.89|37.06|35.25|37.06|35.25|36.55|34.75|0
1672761900000|2023-01-03 16:05:00|37.03|35.22|37.7|35.86|37.7|35.86|36.99|35.19|0
1672762200000|2023-01-03 16:10:00|37.68|35.84|38.5|36.62|38.61|36.73|37.64|35.81|0
1672762500000|2023-01-03 16:15:00|38.55|36.67|38.27|36.4|38.61|36.73|38.14|36.28|0
1672762800000|2023-01-03 16:20:00|38.25|36.39|38.12|36.26|38.51|36.64|37.92|36.07|0
1672763100000|2023-01-03 16:25:00|38.16|36.3|37.92|36.07|38.45|36.57|37.92|36.07|0
1672763400000|2023-01-03 16:30:00|37.94|36.09|38.35|36.48|38.65|36.77|37.94|36.09|0
1672763700000|2023-01-03 16:35:00|38.33|36.46|38.25|36.39|38.46|36.59|38.16|36.3|0
1672764000000|2023-01-03 16:40:00|38.24|36.37|38.64|36.75|38.64|36.75|38.2|36.34|0
1672764300000|2023-01-03 16:45:00|38.69|36.8|38.88|36.98|38.92|37.02|38.57|36.69|0
1672764600000|2023-01-03 16:50:00|38.9|37|38.95|37.05|39.16|37.25|38.71|36.82|0
1672764900000|2023-01-03 16:55:00|38.94|37.04|38.9|37|39.2|37.29|38.78|36.89|0
1672765200000|2023-01-03 17:00:00|38.92|37.02|38.97|37.07|39.05|37.14|38.8|36.91|0
1672765500000|2023-01-03 17:05:00|38.99|37.09|38.59|36.71|39.05|37.14|38.46|36.59|0
1672765800000|2023-01-03 17:10:00|38.63|36.75|38.48|36.6|38.72|36.84|38.4|36.53|0
1672766100000|2023-01-03 17:15:00|38.52|36.64|38.79|36.9|38.93|37.03|38.48|36.6|0
1672766400000|2023-01-03 17:20:00|38.8|36.91|39.25|37.34|39.33|37.41|38.59|36.71|0
1672766700000|2023-01-03 17:25:00|39.23|37.32|38.99|37.08|39.23|37.32|38.85|36.96|0
1672767000000|2023-01-03 17:30:00|39|37.1|38.33|36.46|39.04|37.14|38.2|36.33|0
1672767300000|2023-01-03 17:35:00|38.3|36.43|38.57|36.69|38.59|36.7|38.23|36.37|0
1672767600000|2023-01-03 17:40:00|38.59|36.7|39.02|37.12|39.12|37.21|38.57|36.69|0
1672767900000|2023-01-03 17:45:00|39.06|37.15|39.59|37.66|39.79|37.85|39.06|37.15|0
1672768200000|2023-01-03 17:50:00|39.61|37.68|39.53|37.61|39.67|37.74|39.46|37.53|0
1672768500000|2023-01-03 17:55:00|39.52|37.59|39.23|37.31|39.71|37.77|39.02|37.11|0
1672768800000|2023-01-03 18:00:00|39.27|37.35|39.17|37.26|39.42|37.5|39.11|37.2|0
1672769100000|2023-01-03 18:05:00|39.15|37.24|39.28|37.37|39.38|37.46|39.15|37.24|0
1672769400000|2023-01-03 18:10:00|39.3|37.38|39.32|37.4|39.36|37.44|38.98|37.08|0
1672769700000|2023-01-03 18:15:00|39.34|37.42|39.3|37.38|39.4|37.47|39.2|37.29|0
1672770000000|2023-01-03 18:20:00|39.32|37.4|39.22|37.31|39.41|37.49|39.13|37.22|0
1672770300000|2023-01-03 18:25:00|39.24|37.33|38.54|36.66|39.24|37.33|38.43|36.55|0
1672770600000|2023-01-03 18:30:00|38.52|36.64|38.75|36.86|38.76|36.87|38.46|36.59|0
1672770900000|2023-01-03 18:35:00|38.73|36.84|38.78|36.89|38.84|36.94|38.44|36.57|0
1672771200000|2023-01-03 18:40:00|38.74|36.85|38.65|36.76|38.74|36.85|38.39|36.51|0
1672771500000|2023-01-03 18:45:00|38.67|36.78|38.7|36.82|38.89|37|38.65|36.76|0
1672771800000|2023-01-03 18:50:00|38.69|36.8|38.35|36.48|38.8|36.91|38.24|36.37|0
1672772100000|2023-01-03 18:55:00|38.37|36.49|38.29|36.42|38.48|36.6|38.18|36.32|0
1672772400000|2023-01-03 19:00:00|38.23|36.37|38.46|36.58|38.65|36.76|38.05|36.19|0
1672772700000|2023-01-03 19:05:00|38.49|36.61|38.44|36.56|38.64|36.76|38.34|36.47|0
1672773000000|2023-01-03 19:10:00|38.46|36.58|38.68|36.79|38.95|37.05|38.42|36.54|0
1672773300000|2023-01-03 19:15:00|38.64|36.76|38.25|36.39|38.68|36.79|37.78|35.94|0
1672773600000|2023-01-03 19:20:00|38.22|36.35|38.48|36.6|38.53|36.65|38.16|36.3|0
1672773900000|2023-01-03 19:25:00|38.5|36.62|38.46|36.58|38.59|36.71|38.36|36.49|0
1672774200000|2023-01-03 19:30:00|38.44|36.56|38.99|37.09|39.14|37.23|38.4|36.53|0
1672774500000|2023-01-03 19:35:00|38.95|37.05|38.91|37.01|39.04|37.14|38.83|36.94|0
1672774800000|2023-01-03 19:40:00|38.87|36.98|38.14|36.28|38.93|37.03|38.1|36.24|0
1672775100000|2023-01-03 19:45:00|38.13|36.27|37.29|35.47|38.15|36.29|37.14|35.33|0
1672775400000|2023-01-03 19:50:00|37.3|35.48|37.69|35.85|37.82|35.97|37.3|35.48|0
1672775700000|2023-01-03 19:55:00|37.67|35.83|37.67|35.83|37.87|36.03|37.34|35.52|0
1672776000000|2023-01-03 20:00:00|37.72|35.88|37.5|35.67|37.76|35.92|37.19|35.38|0
1672776300000|2023-01-03 20:05:00|37.48|35.66|37.7|35.86|37.76|35.92|37.39|35.57|0
1672776600000|2023-01-03 20:10:00|37.67|35.83|37.26|35.44|37.7|35.86|37.21|35.39|0
1672776900000|2023-01-03 20:15:00|37.23|35.41|37.13|35.32|37.23|35.41|36.88|35.08|0
1672777200000|2023-01-03 20:20:00|37.17|35.36|37.76|35.91|37.79|35.95|37.17|35.36|0
1672777500000|2023-01-03 20:25:00|37.72|35.88|37.42|35.6|37.74|35.9|37.37|35.55|0
1672777800000|2023-01-03 20:30:00|37.41|35.59|37.04|35.23|37.44|35.62|36.95|35.15|0
1672778100000|2023-01-03 20:35:00|37|35.2|37.2|35.39|37.29|35.47|36.89|35.09|0
1672778400000|2023-01-03 20:40:00|37.22|35.4|37.24|35.42|37.37|35.54|36.98|35.18|0
1672778700000|2023-01-03 20:45:00|37.29|35.47|37.07|35.26|37.38|35.56|36.95|35.14|0
1672779000000|2023-01-03 20:50:00|37.04|35.23|36.89|35.09|37.24|35.42|36.8|35|0
1672779300000|2023-01-03 20:55:00|36.87|35.07|36.96|35.16|37.13|35.32|36.84|35.04|0
1672779600000|2023-01-03 21:00:00|37.03|35.23|37.49|35.66|37.55|35.71|37.03|35.23|0
1672779900000|2023-01-03 21:05:00|37.5|35.67|37.32|35.5|37.5|35.67|37.31|35.49|0
1672780200000|2023-01-03 21:10:00|37.34|35.52|37.45|35.62|37.47|35.64|37.18|35.36|0
1672780500000|2023-01-03 21:15:00|37.48|35.48|37.29|35.29|37.48|35.48|37.25|35.25|0
1672780800000|2023-01-03 21:20:00|37.27|35.27|37.3|35.3|37.36|35.36|37.25|35.25|0
1672781100000|2023-01-03 21:25:00|37.32|35.32|37.34|35.34|37.34|35.34|37.25|35.25|0
1672781400000|2023-01-03 21:30:00|37.32|35.32|37.39|35.39|37.39|35.39|37.27|35.27|0
1672781700000|2023-01-03 21:35:00|37.37|35.37|37.39|35.39|37.41|35.41|37.3|35.3|0
1672782000000|2023-01-03 21:40:00|37.37|35.37|37.37|35.37|37.39|35.39|37.34|35.34|0
1672782300000|2023-01-03 21:45:00|37.39|35.39|37.25|35.25|37.41|35.41|37.23|35.23|0
1672782600000|2023-01-03 21:50:00|37.26|35.26|37.17|35.17|37.26|35.26|37.16|35.16|0
1672782900000|2023-01-03 21:55:00|37.19|35.19|37.25|35.25|37.27|35.27|37.16|35.16|0
1672783200000|2023-01-03 22:00:00|37.27|35.27|37.25|35.25|37.27|35.27|37.25|35.25|0
1672783500000|2023-01-03 22:05:00|37.26|35.26|37.29|35.29|37.29|35.29|37.24|35.24|0
1672783800000|2023-01-03 22:10:00|37.31|35.31|37.28|35.28|37.31|35.31|37.28|35.28|0
1672784100000|2023-01-03 22:15:00|37.27|35.27|37.27|35.27|37.29|35.29|37.27|35.27|0
1672784400000|2023-01-03 22:20:00|37.28|35.28|37.27|35.27|37.28|35.28|37.27|35.27|0
1672785000000|2023-01-03 22:30:00|37.28|35.28|37.28|35.28|37.28|35.28|37.27|35.27|0
1672785300000|2023-01-03 22:35:00|37.27|35.27|37.27|35.27|37.27|35.27|37.27|35.27|0
1672785600000|2023-01-03 22:40:00|37.26|35.26|37.26|35.26|37.26|35.26|37.26|35.26|0
1672785900000|2023-01-03 22:45:00|37.28|35.28|37.26|35.26|37.29|35.29|37.26|35.26|0
1672786200000|2023-01-03 22:50:00|37.27|35.27|37.26|35.26|37.27|35.27|37.26|35.26|0
1672786500000|2023-01-03 22:55:00|37.25|35.25|37.26|35.26|37.26|35.26|37.25|35.25|0
1672786800000|2023-01-03 23:00:00|37.35|35.35|37.36|35.36|37.51|35.51|37.32|35.32|0
1672787100000|2023-01-03 23:05:00|37.37|35.37|37.34|35.34|37.41|35.41|37.32|35.32|0
1672787400000|2023-01-03 23:10:00|37.36|35.36|37.46|35.46|37.46|35.46|37.35|35.35|0
1672787700000|2023-01-03 23:15:00|37.45|35.45|37.3|35.3|37.45|35.45|37.3|35.3|0
1672788000000|2023-01-03 23:20:00|37.28|35.28|37.33|35.33|37.35|35.35|37.23|35.23|0
1672788300000|2023-01-03 23:25:00|37.34|35.34|37.24|35.24|37.37|35.37|37.24|35.24|0
1672788600000|2023-01-03 23:30:00|37.26|35.26|37.36|35.36|37.4|35.4|37.24|35.24|0
1672788900000|2023-01-03 23:35:00|37.37|35.37|37.37|35.37|37.42|35.42|37.35|35.35|0
1672789200000|2023-01-03 23:40:00|37.35|35.35|37.22|35.22|37.39|35.39|37.21|35.21|0
1672789500000|2023-01-03 23:45:00|37.24|35.24|37.21|35.21|37.31|35.31|37.19|35.19|0
1672789800000|2023-01-03 23:50:00|37.2|35.2|37.22|35.22|37.24|35.24|37.15|35.15|0
1672790100000|2023-01-03 23:55:00|37.24|35.24|37.12|35.12|37.26|35.26|37.12|35.12|0
1672790400000|2023-01-04 00:00:00|37.13|35.13|37.11|35.11|37.15|35.15|37.06|35.06|0
1672790700000|2023-01-04 00:05:00|37.12|35.12|37.18|35.18|37.22|35.22|37.11|35.11|0
1672791000000|2023-01-04 00:10:00|37.2|35.2|37.12|35.12|37.22|35.22|37.09|35.09|0
1672791300000|2023-01-04 00:15:00|37.11|35.11|37.09|35.09|37.16|35.16|37.09|35.09|0
1672791600000|2023-01-04 00:20:00|37.08|35.08|36.9|34.9|37.11|35.11|36.9|34.9|0
1672791900000|2023-01-04 00:25:00|36.92|34.92|36.9|34.9|36.95|34.95|36.88|34.88|0
1672792200000|2023-01-04 00:30:00|36.91|34.91|37.04|35.04|37.06|35.06|36.88|34.88|0
1672792500000|2023-01-04 00:35:00|37.02|35.02|37.18|35.18|37.23|35.23|36.97|34.97|0
1672792800000|2023-01-04 00:40:00|37.2|35.2|37.17|35.17|37.25|35.25|37.16|35.16|0
1672793100000|2023-01-04 00:45:00|37.16|35.16|37.16|35.16|37.21|35.21|37.12|35.12|0
1672793400000|2023-01-04 00:50:00|37.17|35.17|37.14|35.14|37.23|35.23|37.1|35.1|0
1672793700000|2023-01-04 00:55:00|37.12|35.12|37.14|35.14|37.16|35.16|37.09|35.09|0
1672794000000|2023-01-04 01:00:00|37.16|35.16|36.96|34.96|37.17|35.17|36.91|34.91|0
1672794300000|2023-01-04 01:05:00|36.93|34.93|36.87|34.87|37.01|35.01|36.82|34.82|0
1672794600000|2023-01-04 01:10:00|36.85|34.85|36.8|34.8|36.87|34.87|36.77|34.77|0
1672794900000|2023-01-04 01:15:00|36.79|34.79|36.76|34.76|36.84|34.84|36.76|34.76|0
1672795200000|2023-01-04 01:20:00|36.78|34.78|36.78|34.78|36.83|34.83|36.76|34.76|0
1672795500000|2023-01-04 01:25:00|36.8|34.8|36.76|34.76|36.82|34.82|36.76|34.76|0
1672795800000|2023-01-04 01:30:00|36.78|34.78|36.76|34.76|36.8|34.8|36.76|34.76|0
1672796100000|2023-01-04 01:35:00|36.77|34.77|36.71|34.71|36.78|34.78|36.64|34.64|0
1672796400000|2023-01-04 01:40:00|36.69|34.69|36.57|34.57|36.69|34.69|36.5|34.5|0
1672796700000|2023-01-04 01:45:00|36.58|34.58|36.58|34.58|36.65|34.65|36.55|34.55|0
1672797000000|2023-01-04 01:50:00|36.6|34.6|36.56|34.56|36.6|34.6|36.56|34.56|0
1672797300000|2023-01-04 01:55:00|36.58|34.58|36.6|34.6|36.6|34.6|36.55|34.55|0
1672797600000|2023-01-04 02:00:00|36.57|34.57|36.58|34.58|36.58|34.58|36.53|34.53|0
1672797900000|2023-01-04 02:05:00|36.6|34.6|36.53|34.53|36.6|34.6|36.51|34.51|0
1672798200000|2023-01-04 02:10:00|36.51|34.51|36.51|34.51|36.56|34.56|36.49|34.49|0
1672798500000|2023-01-04 02:15:00|36.49|34.49|36.54|34.54|36.54|34.54|36.49|34.49|0
1672798800000|2023-01-04 02:20:00|36.53|34.53|36.65|34.65|36.65|34.65|36.53|34.53|0
1672799100000|2023-01-04 02:25:00|36.63|34.63|36.7|34.7|36.73|34.73|36.63|34.63|0
1672799400000|2023-01-04 02:30:00|36.72|34.72|36.7|34.7|36.73|34.73|36.61|34.61|0
1672799700000|2023-01-04 02:35:00|36.69|34.69|36.8|34.8|36.8|34.8|36.68|34.68|0
1672800000000|2023-01-04 02:40:00|36.82|34.82|36.84|34.84|36.85|34.85|36.8|34.8|0
1672800300000|2023-01-04 02:45:00|36.82|34.82|36.83|34.83|36.85|34.85|36.78|34.78|0
1672800600000|2023-01-04 02:50:00|36.82|34.82|36.92|34.92|36.92|34.92|36.82|34.82|0
1672800900000|2023-01-04 02:55:00|36.91|34.91|37.04|35.04|37.06|35.06|36.89|34.89|0
1672801200000|2023-01-04 03:00:00|37.06|35.06|36.87|34.87|37.06|35.06|36.86|34.86|0
1672801500000|2023-01-04 03:05:00|36.85|34.85|36.73|34.73|36.85|34.85|36.72|34.72|0
1672801800000|2023-01-04 03:10:00|36.74|34.74|36.81|34.81|36.82|34.82|36.71|34.71|0
1672802100000|2023-01-04 03:15:00|36.85|34.85|36.69|34.69|36.85|34.85|36.69|34.69|0
1672802400000|2023-01-04 03:20:00|36.7|34.7|36.72|34.72|36.72|34.72|36.68|34.68|0
1672802700000|2023-01-04 03:25:00|36.71|34.71|36.76|34.76|36.76|34.76|36.71|34.71|0
1672803000000|2023-01-04 03:30:00|36.77|34.77|36.77|34.77|36.83|34.83|36.76|34.76|0
1672803300000|2023-01-04 03:35:00|36.78|34.78|36.95|34.95|37.02|35.02|36.76|34.76|0
1672803600000|2023-01-04 03:40:00|36.97|34.97|36.93|34.93|37|35|36.9|34.9|0
1672803900000|2023-01-04 03:45:00|36.95|34.95|37.05|35.05|37.09|35.09|36.93|34.93|0
1672804200000|2023-01-04 03:50:00|37.04|35.04|36.98|34.98|37.07|35.07|36.96|34.96|0
1672804500000|2023-01-04 03:55:00|36.96|34.96|36.82|34.82|36.96|34.96|36.8|34.8|0
1672804800000|2023-01-04 04:00:00|36.8|34.8|36.7|34.7|36.86|34.86|36.7|34.7|0
1672805100000|2023-01-04 04:05:00|36.69|34.69|36.73|34.73|36.79|34.79|36.69|34.69|0
1672805400000|2023-01-04 04:10:00|36.75|34.75|36.71|34.71|36.78|34.78|36.71|34.71|0
1672805700000|2023-01-04 04:15:00|36.73|34.73|36.69|34.69|36.73|34.73|36.66|34.66|0
1672806000000|2023-01-04 04:20:00|36.68|34.68|36.73|34.73|36.75|34.75|36.64|34.64|0
1672806300000|2023-01-04 04:25:00|36.71|34.71|36.78|34.78|36.8|34.8|36.68|34.68|0
1672806600000|2023-01-04 04:30:00|36.76|34.76|36.62|34.62|36.76|34.76|36.62|34.62|0
1672806900000|2023-01-04 04:35:00|36.64|34.64|36.64|34.64|36.66|34.66|36.6|34.6|0
1672807200000|2023-01-04 04:40:00|36.63|34.63|36.62|34.62|36.67|34.67|36.62|34.62|0
1672807500000|2023-01-04 04:45:00|36.61|34.61|36.58|34.58|36.64|34.64|36.58|34.58|0
1672807800000|2023-01-04 04:50:00|36.6|34.6|36.57|34.57|36.62|34.62|36.57|34.57|0
1672808100000|2023-01-04 04:55:00|36.58|34.58|36.49|34.49|36.6|34.6|36.49|34.49|0
1672808400000|2023-01-04 05:00:00|36.48|34.48|36.45|34.45|36.51|34.51|36.41|34.41|0
1672808700000|2023-01-04 05:05:00|36.46|34.46|36.42|34.42|36.51|34.51|36.42|34.42|0
1672809000000|2023-01-04 05:10:00|36.44|34.44|36.49|34.49|36.53|34.53|36.44|34.44|0
1672809300000|2023-01-04 05:15:00|36.51|34.51|36.58|34.58|36.58|34.58|36.47|34.47|0
1672809600000|2023-01-04 05:20:00|36.56|34.56|36.63|34.63|36.63|34.63|36.54|34.54|0
1672809900000|2023-01-04 05:25:00|36.65|34.65|36.7|34.7|36.7|34.7|36.65|34.65|0
1672810200000|2023-01-04 05:30:00|36.68|34.68|36.66|34.66|36.72|34.72|36.66|34.66|0
1672810500000|2023-01-04 05:35:00|36.68|34.68|36.66|34.66|36.68|34.68|36.61|34.61|0
1672810800000|2023-01-04 05:40:00|36.64|34.64|36.75|34.75|36.77|34.77|36.64|34.64|0
1672811100000|2023-01-04 05:45:00|36.73|34.73|36.59|34.59|36.75|34.75|36.59|34.59|0
1672811400000|2023-01-04 05:50:00|36.57|34.57|36.52|34.52|36.64|34.64|36.5|34.5|0
1672811700000|2023-01-04 05:55:00|36.54|34.54|36.55|34.55|36.57|34.57|36.54|34.54|0
1672812000000|2023-01-04 06:00:00|36.54|34.54|36.59|34.59|36.61|34.61|36.52|34.52|0
1672812300000|2023-01-04 06:05:00|36.6|34.6|36.41|34.41|36.64|34.64|36.41|34.41|0
1672812600000|2023-01-04 06:10:00|36.43|34.43|36.53|34.53|36.53|34.53|36.41|34.41|0
1672812900000|2023-01-04 06:15:00|36.52|34.52|36.55|34.55|36.57|34.57|36.49|34.49|0
1672813200000|2023-01-04 06:20:00|36.57|34.57|36.52|34.52|36.58|34.58|36.48|34.48|0
1672813500000|2023-01-04 06:25:00|36.53|34.53|36.57|34.57|36.57|34.57|36.51|34.51|0
1672813800000|2023-01-04 06:30:00|36.56|34.56|36.59|34.59|36.63|34.63|36.55|34.55|0
1672814100000|2023-01-04 06:35:00|36.58|34.58|36.73|34.73|36.73|34.73|36.56|34.56|0
1672814400000|2023-01-04 06:40:00|36.74|34.74|36.76|34.76|36.88|34.88|36.74|34.74|0
1672814700000|2023-01-04 06:45:00|36.74|34.74|36.75|34.75|36.76|34.76|36.7|34.7|0
1672815000000|2023-01-04 06:50:00|36.72|34.72|36.56|34.56|36.72|34.72|36.54|34.54|0
1672815300000|2023-01-04 06:55:00|36.57|34.57|36.43|34.43|36.57|34.57|36.43|34.43|0
1672815600000|2023-01-04 07:00:00|36.49|34.49|36.45|34.45|36.51|34.51|36.39|34.39|0
1672815900000|2023-01-04 07:05:00|36.48|34.48|36.51|34.51|36.54|34.54|36.44|34.44|0
1672816200000|2023-01-04 07:10:00|36.5|34.5|36.49|34.49|36.5|34.5|36.43|34.43|0
1672816500000|2023-01-04 07:15:00|36.47|34.47|36.4|34.4|36.49|34.49|36.38|34.38|0
1672816800000|2023-01-04 07:20:00|36.42|34.42|36.47|34.47|36.48|34.48|36.38|34.38|0
1672817100000|2023-01-04 07:25:00|36.46|34.46|36.4|34.4|36.48|34.48|36.38|34.38|0
1672817400000|2023-01-04 07:30:00|36.41|34.41|36.4|34.4|36.43|34.43|36.38|34.38|0
1672817700000|2023-01-04 07:35:00|36.38|34.38|36.36|34.36|36.48|34.48|36.34|34.34|0
1672818000000|2023-01-04 07:40:00|36.37|34.37|36.34|34.34|36.39|34.39|36.34|34.34|0
1672818300000|2023-01-04 07:45:00|36.26|34.26|36.15|34.15|36.32|34.32|36.13|34.13|0
1672818600000|2023-01-04 07:50:00|36.13|34.13|36.2|34.2|36.27|34.27|36.13|34.13|0
1672818900000|2023-01-04 07:55:00|36.22|34.22|36.18|34.18|36.22|34.22|36.13|34.13|0
1672819200000|2023-01-04 08:00:00|36.13|34.13|36.09|34.09|36.22|34.22|36.08|34.08|0
1672819500000|2023-01-04 08:05:00|36.08|34.08|35.98|34.18|36.08|34.25|35.98|34.08|0
1672819800000|2023-01-04 08:10:00|35.91|34.11|35.89|34.09|35.98|34.18|35.89|34.09|0
1672820100000|2023-01-04 08:15:00|35.9|34.1|35.9|34.1|35.99|34.19|35.89|34.09|0
1672820400000|2023-01-04 08:20:00|35.89|34.09|35.48|33.68|35.92|34.12|35.48|33.68|0
1672820700000|2023-01-04 08:25:00|35.49|33.69|35.46|33.66|35.55|33.75|35.46|33.66|0
1672821000000|2023-01-04 08:30:00|35.48|33.68|35.59|33.79|35.6|33.8|35.46|33.66|0
1672821300000|2023-01-04 08:35:00|35.58|33.78|35.58|33.78|35.68|33.88|35.53|33.73|0
1672821600000|2023-01-04 08:40:00|35.57|33.77|35.61|33.81|35.64|33.84|35.51|33.71|0
1672821900000|2023-01-04 08:45:00|35.62|33.82|35.64|33.84|35.67|33.87|35.51|33.71|0
1672822200000|2023-01-04 08:50:00|35.66|33.86|35.69|33.89|35.76|33.96|35.64|33.84|0
1672822500000|2023-01-04 08:55:00|35.68|33.88|35.8|34|35.8|34|35.57|33.77|0
1672822800000|2023-01-04 09:00:00|35.78|33.98|35.83|34.03|35.95|34.15|35.73|33.93|0
1672823100000|2023-01-04 09:05:00|35.79|33.99|36.02|34.22|36.02|34.22|35.76|33.96|0
1672823400000|2023-01-04 09:10:00|36.05|34.25|35.93|34.13|36.07|34.27|35.88|34.08|0
1672823700000|2023-01-04 09:15:00|35.95|34.15|35.84|34.04|36|34.2|35.83|34.03|0
1672824000000|2023-01-04 09:20:00|35.83|34.03|35.89|34.09|35.9|34.1|35.76|33.96|0
1672824300000|2023-01-04 09:25:00|35.91|34.11|36.03|34.23|36.05|34.25|35.85|34.05|0
1672824600000|2023-01-04 09:30:00|36.05|34.25|35.93|34.13|36.12|34.32|35.84|34.04|0
1672824900000|2023-01-04 09:35:00|35.94|34.14|35.86|34.06|35.97|34.17|35.84|34.04|0
1672825200000|2023-01-04 09:40:00|35.87|34.07|35.82|34.02|35.94|34.14|35.81|34.01|0
1672825500000|2023-01-04 09:45:00|35.84|34.04|35.72|33.92|35.89|34.09|35.68|33.88|0
1672825800000|2023-01-04 09:50:00|35.7|33.9|35.79|33.99|35.84|34.04|35.67|33.87|0
1672826100000|2023-01-04 09:55:00|35.77|33.97|35.84|34.04|35.85|34.05|35.73|33.93|0
1672826400000|2023-01-04 10:00:00|35.78|33.98|35.7|33.9|35.84|34.04|35.65|33.85|0
1672826700000|2023-01-04 10:05:00|35.69|33.89|35.22|33.42|36.56|34.76|35.19|33.39|0
1672827000000|2023-01-04 10:10:00|35.21|33.41|35.22|33.42|35.23|33.43|35.12|33.32|0
1672827300000|2023-01-04 10:15:00|35.23|33.43|35.38|33.58|35.44|33.64|35.19|33.39|0
1672827600000|2023-01-04 10:20:00|35.39|33.59|35.29|33.49|35.41|33.61|35.22|33.42|0
1672827900000|2023-01-04 10:25:00|35.3|33.5|35.37|33.57|35.41|33.61|35.27|33.47|0
1672828200000|2023-01-04 10:30:00|35.36|33.56|35.32|33.52|35.36|33.56|35.25|33.45|0
1672828500000|2023-01-04 10:35:00|35.34|33.54|35.75|33.95|35.75|33.95|35.34|33.54|0
1672828800000|2023-01-04 10:40:00|35.73|33.93|35.82|34.02|35.92|34.12|35.64|33.84|0
1672829100000|2023-01-04 10:45:00|35.83|34.03|35.61|33.81|35.83|34.03|35.59|33.79|0
1672829400000|2023-01-04 10:50:00|35.62|33.82|35.64|33.84|35.68|33.88|35.59|33.79|0
1672829700000|2023-01-04 10:55:00|35.63|33.83|35.65|33.85|35.68|33.88|35.62|33.82|0
1672830000000|2023-01-04 11:00:00|35.66|33.86|35.49|33.69|35.68|33.88|35.49|33.69|0
1672830300000|2023-01-04 11:05:00|35.48|33.68|35.42|33.62|35.54|33.74|35.38|33.58|0
1672830600000|2023-01-04 11:10:00|35.43|33.63|35.26|33.46|35.47|33.67|35.23|33.43|0
1672830900000|2023-01-04 11:15:00|35.28|33.48|35.36|33.56|35.38|33.58|35.25|33.45|0
1672831200000|2023-01-04 11:20:00|35.35|33.55|35.26|33.46|35.35|33.55|35.23|33.43|0
1672831500000|2023-01-04 11:25:00|35.24|33.44|35.3|33.5|35.38|33.58|35.23|33.43|0
1672831800000|2023-01-04 11:30:00|35.29|33.49|35.38|33.58|35.45|33.65|35.24|33.44|0
1672832100000|2023-01-04 11:35:00|35.37|33.57|35.17|33.37|35.37|33.57|35.14|33.34|0
1672832400000|2023-01-04 11:40:00|35.16|33.36|35.22|33.42|35.29|33.49|35.14|33.34|0
1672832700000|2023-01-04 11:45:00|35.24|33.44|35.27|33.47|35.33|33.53|35.24|33.44|0
1672833000000|2023-01-04 11:50:00|35.26|33.46|35.2|33.4|35.26|33.46|35.19|33.39|0
1672833300000|2023-01-04 11:55:00|35.19|33.39|35.46|33.66|35.46|33.66|35.15|33.35|0
1672833600000|2023-01-04 12:00:00|35.48|33.68|35.58|33.78|35.6|33.8|35.42|33.62|0
1672833900000|2023-01-04 12:05:00|35.59|33.79|35.75|33.95|35.77|33.97|35.55|33.75|0
1672834200000|2023-01-04 12:10:00|35.71|33.91|35.54|33.74|35.75|33.95|35.49|33.69|0
1672834500000|2023-01-04 12:15:00|35.49|33.69|35.66|33.86|35.68|33.88|35.49|33.69|0
1672834800000|2023-01-04 12:20:00|35.64|33.84|35.83|34.03|35.83|34.03|35.61|33.81|0
1672835100000|2023-01-04 12:25:00|35.85|34.05|35.74|33.94|35.85|34.05|35.66|33.86|0
1672835400000|2023-01-04 12:30:00|35.76|33.96|35.64|33.84|35.76|33.96|35.54|33.74|0
1672835700000|2023-01-04 12:35:00|35.62|33.82|35.69|33.89|35.73|33.93|35.61|33.81|0
1672836000000|2023-01-04 12:40:00|35.71|33.91|35.67|33.87|35.81|34.01|35.66|33.86|0
1672836300000|2023-01-04 12:45:00|35.68|33.88|36|34.2|36.04|34.24|35.66|33.86|0
1672836600000|2023-01-04 12:50:00|36.02|34.22|35.83|34.03|36.07|34.27|35.83|34.03|0
1672836900000|2023-01-04 12:55:00|35.82|34.02|35.79|33.99|35.91|34.11|35.74|33.94|0
1672837200000|2023-01-04 13:00:00|35.74|33.94|35.52|33.72|35.86|34.06|35.5|33.7|0
1672837500000|2023-01-04 13:05:00|35.53|33.73|35.41|33.61|35.62|33.82|35.4|33.6|0
1672837800000|2023-01-04 13:10:00|35.43|33.63|35.43|33.63|35.46|33.66|35.34|33.54|0
1672838100000|2023-01-04 13:15:00|35.45|33.65|35.27|33.47|35.5|33.7|35.27|33.47|0
1672838400000|2023-01-04 13:20:00|35.29|33.49|34.9|33.1|35.34|33.54|34.9|33.1|0
1672838700000|2023-01-04 13:25:00|34.92|33.12|35.01|33.21|35.02|33.22|34.83|33.03|0
1672839000000|2023-01-04 13:30:00|34.97|33.17|34.97|33.17|35.02|33.22|34.85|33.05|0
1672839300000|2023-01-04 13:35:00|34.98|33.18|34.97|33.17|35.12|33.32|34.91|33.11|0
1672839600000|2023-01-04 13:40:00|34.98|33.18|34.86|33.06|35.1|33.3|34.85|33.05|0
1672839900000|2023-01-04 13:45:00|34.85|33.05|34.85|33.05|34.93|33.13|34.78|32.98|0
1672840200000|2023-01-04 13:50:00|34.86|33.06|35.05|33.25|35.05|33.25|34.85|33.05|0
1672840500000|2023-01-04 13:55:00|35.06|33.26|35.05|33.25|35.18|33.38|35|33.2|0
1672840800000|2023-01-04 14:00:00|35.01|33.21|35.25|33.45|35.33|33.53|34.96|33.16|0
1672841100000|2023-01-04 14:05:00|35.24|33.44|35.26|33.46|35.33|33.53|35.2|33.4|0
1672841400000|2023-01-04 14:10:00|35.25|33.45|35.28|33.48|35.35|33.55|35.13|33.33|0
1672841700000|2023-01-04 14:15:00|35.26|33.46|35.35|33.55|35.43|33.63|35.23|33.43|0
1672842000000|2023-01-04 14:20:00|35.33|33.53|35.21|33.41|35.35|33.55|35.19|33.39|0
1672842300000|2023-01-04 14:25:00|35.19|33.39|34.84|33.04|35.23|33.43|34.79|32.99|0
1672842600000|2023-01-04 14:30:00|34.82|33.02|35.38|33.58|35.7|33.9|34.8|33|0
1672842900000|2023-01-04 14:35:00|35.31|33.51|34.84|33.04|35.31|33.51|34.47|32.67|0
1672843200000|2023-01-04 14:40:00|34.72|32.92|35.22|33.42|35.31|33.51|34.21|32.41|0
1672843500000|2023-01-04 14:45:00|35.16|33.36|35.14|33.34|35.5|33.7|35.04|33.24|0
1672843800000|2023-01-04 14:50:00|35.16|33.36|35.07|33.27|35.31|33.51|34.88|33.08|0
1672844100000|2023-01-04 14:55:00|35.04|33.24|34.59|32.79|35.19|33.39|34.53|32.73|0
1672844400000|2023-01-04 15:00:00|34.68|32.88|35.87|34.07|35.87|34.07|33.93|32.13|0
1672844700000|2023-01-04 15:05:00|35.8|34|36.19|34.39|36.4|34.6|35.51|33.71|0
1672845000000|2023-01-04 15:10:00|36.2|34.4|36.12|34.32|36.75|34.95|36.12|34.32|0
1672845300000|2023-01-04 15:15:00|36.15|34.35|35.96|34.16|36.27|34.47|35.8|34|0
1672845600000|2023-01-04 15:20:00|35.94|34.14|35.84|34.04|36.38|34.58|35.4|33.6|0
1672845900000|2023-01-04 15:25:00|35.86|34.06|35.54|33.74|36.17|34.37|35.53|33.73|0
1672846200000|2023-01-04 15:30:00|35.53|33.73|35.68|33.88|36|34.2|35.49|33.69|0
1672846500000|2023-01-04 15:35:00|35.66|33.86|35.75|33.95|35.82|34.02|35.46|33.66|0
1672846800000|2023-01-04 15:40:00|35.77|33.97|35.11|33.31|35.93|34.13|35.06|33.26|0
1672847100000|2023-01-04 15:45:00|35.13|33.33|34.77|32.97|35.13|33.33|34.66|32.86|0
1672847400000|2023-01-04 15:50:00|34.74|32.94|34.82|33.02|34.94|33.14|34.71|32.91|0
1672847700000|2023-01-04 15:55:00|34.79|32.99|34.62|32.82|34.94|33.14|34.61|32.81|0
1672848000000|2023-01-04 16:00:00|34.61|32.81|34.89|33.09|34.89|33.09|34.54|32.74|0
1672848300000|2023-01-04 16:05:00|34.91|33.11|34.7|32.9|35.01|33.21|34.6|32.8|0
1672848600000|2023-01-04 16:10:00|34.72|32.92|34.27|32.47|34.72|32.92|34.27|32.47|0
1672848900000|2023-01-04 16:15:00|34.25|32.45|34.37|32.57|34.43|32.63|34.17|32.37|0
1672849200000|2023-01-04 16:20:00|34.35|32.55|34.42|32.62|34.48|32.68|34.3|32.5|0
1672849500000|2023-01-04 16:25:00|34.43|32.63|34.15|32.35|34.48|32.68|34.12|32.32|0
1672849800000|2023-01-04 16:30:00|34.08|32.28|34.28|32.48|34.67|32.87|33.35|31.55|0
1672850100000|2023-01-04 16:35:00|34.3|32.5|33.95|32.15|34.3|32.5|33.9|32.1|0
1672850400000|2023-01-04 16:40:00|33.99|32.19|33.45|31.65|33.99|32.19|33.37|31.57|0
1672850700000|2023-01-04 16:45:00|33.49|31.69|33.44|31.64|33.63|31.83|33.37|31.57|0
1672851000000|2023-01-04 16:50:00|33.42|31.62|33.32|31.52|33.53|31.73|33.26|31.46|0
1672851300000|2023-01-04 16:55:00|33.31|31.51|33.21|31.41|33.32|31.52|32.78|30.98|0
1672851600000|2023-01-04 17:00:00|33.12|31.32|33.24|31.44|33.34|31.54|33.12|31.32|0
1672851900000|2023-01-04 17:05:00|33.26|31.46|33.37|31.57|33.48|31.68|33.26|31.46|0
1672852200000|2023-01-04 17:10:00|33.39|31.59|33.42|31.62|33.47|31.67|33.28|31.48|0
1672852500000|2023-01-04 17:15:00|33.43|31.63|33.32|31.52|33.45|31.65|33.26|31.46|0
1672852800000|2023-01-04 17:20:00|33.31|31.51|33.16|31.36|33.42|31.62|33.13|31.33|0
1672853100000|2023-01-04 17:25:00|33.18|31.38|33.42|31.62|33.43|31.63|33.16|31.36|0
1672853400000|2023-01-04 17:30:00|33.4|31.6|33.19|31.39|33.4|31.6|33.1|31.3|0
1672853700000|2023-01-04 17:35:00|33.21|31.41|33.11|31.31|33.27|31.47|33.06|31.26|0
1672854000000|2023-01-04 17:40:00|33.13|31.33|33.08|31.28|33.17|31.37|33.05|31.25|0
1672854300000|2023-01-04 17:45:00|33.09|31.29|33.27|31.47|33.33|31.53|33.08|31.28|0
1672854600000|2023-01-04 17:50:00|33.25|31.45|33.45|31.65|33.56|31.76|33.2|31.4|0
1672854900000|2023-01-04 17:55:00|33.49|31.69|33.95|32.15|33.95|32.15|33.49|31.69|0
1672855200000|2023-01-04 18:00:00|33.97|32.17|34.1|32.3|34.41|32.61|33.95|32.15|0
1672855500000|2023-01-04 18:05:00|34.11|32.31|34|32.2|34.2|32.4|34|32.2|0
1672855800000|2023-01-04 18:10:00|34.01|32.21|33.83|32.03|34.03|32.23|33.82|32.02|0
1672856100000|2023-01-04 18:15:00|33.85|32.05|33.52|31.72|33.86|32.06|33.47|31.67|0
1672856400000|2023-01-04 18:20:00|33.51|31.71|33.52|31.72|33.59|31.79|33.47|31.67|0
1672856700000|2023-01-04 18:25:00|33.5|31.7|33.39|31.59|33.62|31.82|33.27|31.47|0
1672857000000|2023-01-04 18:30:00|33.37|31.57|33.26|31.46|33.39|31.59|33.24|31.44|0
1672857300000|2023-01-04 18:35:00|33.29|31.49|33.14|31.34|33.3|31.5|33.08|31.28|0
1672857600000|2023-01-04 18:40:00|33.16|31.36|33.27|31.47|33.32|31.52|33.11|31.31|0
1672857900000|2023-01-04 18:45:00|33.25|31.45|33.4|31.6|33.58|31.78|33.25|31.45|0
1672858200000|2023-01-04 18:50:00|33.38|31.58|33.4|31.6|33.42|31.62|33.3|31.5|0
1672858500000|2023-01-04 18:55:00|33.41|31.61|33.7|31.9|33.77|31.97|33.41|31.61|0
1672858800000|2023-01-04 19:00:00|33.71|31.91|34.23|32.43|35.03|33.23|32.96|31.16|0
1672859100000|2023-01-04 19:05:00|34.25|32.45|34.66|32.86|34.7|32.9|33.67|31.87|0
1672859400000|2023-01-04 19:10:00|34.56|32.76|34.26|32.46|34.87|33.07|34.25|32.45|0
1672859700000|2023-01-04 19:15:00|34.18|32.38|33.6|31.8|34.2|32.4|33.52|31.72|0
1672860000000|2023-01-04 19:20:00|33.65|31.85|34.51|32.71|34.68|32.88|33.65|31.85|0
1672860300000|2023-01-04 19:25:00|34.53|32.73|35.65|33.85|35.84|34.04|34.48|32.68|0
1672860600000|2023-01-04 19:30:00|35.75|33.95|35.35|33.55|35.82|34.02|35.25|33.45|0
1672860900000|2023-01-04 19:35:00|35.34|33.54|34.47|32.67|35.51|33.71|34.36|32.56|0
1672861200000|2023-01-04 19:40:00|34.43|32.63|34.36|32.56|34.65|32.85|33.93|32.13|0
1672861500000|2023-01-04 19:45:00|34.35|32.55|34.31|32.51|34.46|32.66|34|32.2|0
1672861800000|2023-01-04 19:50:00|34.35|32.55|34.28|32.48|34.6|32.8|34.04|32.24|0
1672862100000|2023-01-04 19:55:00|34.23|32.43|33.56|31.76|34.26|32.46|33.53|31.73|0
1672862400000|2023-01-04 20:00:00|33.58|31.78|33.11|31.31|33.61|31.81|33.09|31.29|0
1672862700000|2023-01-04 20:05:00|33.12|31.32|33.41|31.61|33.71|31.91|33.12|31.32|0
1672863000000|2023-01-04 20:10:00|33.43|31.63|33.45|31.65|33.71|31.91|33.3|31.5|0
1672863300000|2023-01-04 20:15:00|33.46|31.66|33.45|31.65|33.54|31.74|33.23|31.43|0
1672863600000|2023-01-04 20:20:00|33.41|31.61|33.81|32.01|33.97|32.17|33.31|31.51|0
1672863900000|2023-01-04 20:25:00|33.79|31.99|33.89|32.09|33.97|32.17|33.49|31.69|0
1672864200000|2023-01-04 20:30:00|33.95|32.15|34.1|32.3|34.2|32.4|33.82|32.02|0
1672864500000|2023-01-04 20:35:00|34.12|32.32|34.49|32.69|34.74|32.94|34.12|32.32|0
1672864800000|2023-01-04 20:40:00|34.52|32.72|34.81|33.01|34.91|33.11|34.52|32.72|0
1672865100000|2023-01-04 20:45:00|34.83|33.03|34.33|32.53|34.94|33.14|34.32|32.52|0
1672865400000|2023-01-04 20:50:00|34.3|32.5|33.98|32.18|34.32|32.52|33.95|32.15|0
1672865700000|2023-01-04 20:55:00|33.83|32.03|33.21|31.41|33.85|32.05|33.15|31.35|0
1672866000000|2023-01-04 21:00:00|33.24|31.44|33.24|31.44|33.5|31.7|33.21|31.41|0
1672866300000|2023-01-04 21:05:00|33.26|31.46|33.24|31.44|33.29|31.49|33.13|31.33|0
1672866600000|2023-01-04 21:10:00|33.26|31.46|33.35|31.55|33.35|31.55|33.21|31.41|0
1672866900000|2023-01-04 21:15:00|33.41|31.41|33.34|31.34|33.44|31.44|33.34|31.34|0
1672867200000|2023-01-04 21:20:00|33.36|31.36|33.42|31.42|33.44|31.44|33.36|31.36|0
1672867500000|2023-01-04 21:25:00|33.44|31.44|33.55|31.55|33.58|31.58|33.44|31.44|0
1672867800000|2023-01-04 21:30:00|33.57|31.57|33.68|31.68|33.68|31.68|33.55|31.55|0
1672868100000|2023-01-04 21:35:00|33.7|31.7|34.01|32.01|34.01|32.01|33.68|31.68|0
1672868400000|2023-01-04 21:40:00|34.03|32.03|33.59|31.59|34.04|32.04|33.55|31.55|0
1672868700000|2023-01-04 21:45:00|33.6|31.6|33.58|31.58|33.6|31.6|33.55|31.55|0
1672869000000|2023-01-04 21:50:00|33.57|31.57|33.55|31.55|33.6|31.6|33.55|31.55|0
1672869300000|2023-01-04 21:55:00|33.53|31.53|33.41|31.41|33.53|31.53|33.41|31.41|0
1672869600000|2023-01-04 22:00:00|33.44|31.44|33.47|31.47|33.5|31.5|33.44|31.44|0
1672869900000|2023-01-04 22:05:00|33.45|31.45|33.4|31.4|33.5|31.5|33.4|31.4|0
1672870200000|2023-01-04 22:10:00|33.39|31.39|33.39|31.39|33.43|31.43|33.37|31.37|0
1672870500000|2023-01-04 22:15:00|33.41|31.41|33.38|31.38|33.41|31.41|33.38|31.38|0
1672870800000|2023-01-04 22:20:00|33.39|31.39|33.28|31.28|33.39|31.39|33.25|31.25|0
1672871100000|2023-01-04 22:25:00|33.27|31.27|33.25|31.25|33.29|31.29|33.25|31.25|0
1672871400000|2023-01-04 22:30:00|33.26|31.26|33.25|31.25|33.26|31.26|33.25|31.25|0
1672871700000|2023-01-04 22:35:00|33.26|31.26|33.3|31.3|33.3|31.3|33.26|31.26|0
1672872000000|2023-01-04 22:40:00|33.29|31.29|33.29|31.29|33.3|31.3|33.29|31.29|0
1672872300000|2023-01-04 22:45:00|33.28|31.28|33.27|31.27|33.29|31.29|33.27|31.27|0
1672872600000|2023-01-04 22:50:00|33.28|31.28|33.28|31.28|33.29|31.29|33.26|31.26|0
1672872900000|2023-01-04 22:55:00|33.27|31.27|33.35|31.35|33.35|31.35|33.27|31.27|0
1672873200000|2023-01-04 23:00:00|33.4|31.4|33.42|31.42|33.44|31.44|33.29|31.29|0
1672873500000|2023-01-04 23:05:00|33.44|31.44|33.33|31.33|33.47|31.47|33.33|31.33|0
1672873800000|2023-01-04 23:10:00|33.34|31.34|33.39|31.39|33.44|31.44|33.33|31.33|0
1672874100000|2023-01-04 23:15:00|33.37|31.37|33.32|31.32|33.39|31.39|33.31|31.31|0
1672874400000|2023-01-04 23:20:00|33.34|31.34|33.35|31.35|33.44|31.44|33.32|31.32|0
1672874700000|2023-01-04 23:25:00|33.34|31.34|33.29|31.29|33.35|31.35|33.29|31.29|0
1672875000000|2023-01-04 23:30:00|33.27|31.27|33.19|31.19|33.29|31.29|33.17|31.17|0
1672875300000|2023-01-04 23:35:00|33.18|31.18|33.11|31.11|33.26|31.26|33.11|31.11|0
1672875600000|2023-01-04 23:40:00|33.13|31.13|33.12|31.12|33.14|31.14|33.11|31.11|0
1672875900000|2023-01-04 23:45:00|33.13|31.13|33.12|31.12|33.14|31.14|33.11|31.11|0
1672876200000|2023-01-04 23:50:00|33.14|31.14|33.11|31.11|33.14|31.14|33.11|31.11|0
1672876500000|2023-01-04 23:55:00|33.12|31.12|33.28|31.28|33.28|31.28|33.12|31.12|0
1672876800000|2023-01-05 00:00:00|33.3|31.3|33.36|31.36|33.38|31.38|33.25|31.25|0
1672877100000|2023-01-05 00:05:00|33.38|31.38|33.36|31.36|33.41|31.41|33.33|31.33|0
1672877400000|2023-01-05 00:10:00|33.37|31.37|33.38|31.38|33.42|31.42|33.31|31.31|0
1672877700000|2023-01-05 00:15:00|33.36|31.36|33.21|31.21|33.37|31.37|33.18|31.18|0
1672878000000|2023-01-05 00:20:00|33.18|31.18|33.23|31.23|33.23|31.23|33.17|31.17|0
1672878300000|2023-01-05 00:25:00|33.25|31.25|33.21|31.21|33.3|31.3|33.2|31.2|0
1672878600000|2023-01-05 00:30:00|33.22|31.22|33.29|31.29|33.31|31.31|33.21|31.21|0
1672878900000|2023-01-05 00:35:00|33.3|31.3|33.33|31.33|33.37|31.37|33.28|31.28|0
1672879200000|2023-01-05 00:40:00|33.31|31.31|33.44|31.44|33.44|31.44|33.29|31.29|0
1672879500000|2023-01-05 00:45:00|33.42|31.42|33.41|31.41|33.45|31.45|33.37|31.37|0
1672879800000|2023-01-05 00:50:00|33.4|31.4|33.36|31.36|33.44|31.44|33.34|31.34|0
1672880100000|2023-01-05 00:55:00|33.34|31.34|33.45|31.45|33.45|31.45|33.34|31.34|0
1672880400000|2023-01-05 01:00:00|33.47|31.47|33.39|31.39|33.55|31.55|33.36|31.36|0
1672880700000|2023-01-05 01:05:00|33.38|31.38|33.29|31.29|33.4|31.4|33.28|31.28|0
1672881000000|2023-01-05 01:10:00|33.27|31.27|33.24|31.24|33.31|31.31|33.22|31.22|0
1672881300000|2023-01-05 01:15:00|33.25|31.25|33.25|31.25|33.32|31.32|33.24|31.24|0
1672881600000|2023-01-05 01:20:00|33.27|31.27|33.16|31.16|33.29|31.29|33.14|31.14|0
1672881900000|2023-01-05 01:25:00|33.15|31.15|33.24|31.24|33.27|31.27|33.15|31.15|0
1672882200000|2023-01-05 01:30:00|33.27|31.27|33.23|31.23|33.32|31.32|33.19|31.19|0
1672882500000|2023-01-05 01:35:00|33.22|31.22|33.32|31.32|33.33|31.33|33.22|31.22|0
1672882800000|2023-01-05 01:40:00|33.31|31.31|33.28|31.28|33.33|31.33|33.23|31.23|0
1672883100000|2023-01-05 01:45:00|33.27|31.27|33.17|31.17|33.27|31.27|33.17|31.17|0
1672883400000|2023-01-05 01:50:00|33.16|31.16|33.26|31.26|33.28|31.28|33.15|31.15|0
1672883700000|2023-01-05 01:55:00|33.28|31.28|33.39|31.39|33.39|31.39|33.26|31.26|0
1672884000000|2023-01-05 02:00:00|33.41|31.41|33.72|31.72|33.74|31.74|33.38|31.38|0
1672884300000|2023-01-05 02:05:00|33.7|31.7|33.98|31.98|33.98|31.98|33.69|31.69|0
1672884600000|2023-01-05 02:10:00|33.97|31.97|34.07|32.07|34.07|32.07|33.92|31.92|0
1672884900000|2023-01-05 02:15:00|34.1|32.1|34.01|32.01|34.13|32.13|33.97|31.97|0
1672885200000|2023-01-05 02:20:00|34|32|34.01|32.01|34.13|32.13|34|32|0
1672885500000|2023-01-05 02:25:00|34.03|32.03|34.16|32.16|34.23|32.23|34.01|32.01|0
1672885800000|2023-01-05 02:30:00|34.18|32.18|34.09|32.09|34.28|32.28|34.08|32.08|0
1672886100000|2023-01-05 02:35:00|34.08|32.08|34.04|32.04|34.13|32.13|34.04|32.04|0
1672886400000|2023-01-05 02:40:00|34.06|32.06|33.98|31.98|34.09|32.09|33.93|31.93|0
1672886700000|2023-01-05 02:45:00|33.99|31.99|33.93|31.93|33.99|31.99|33.88|31.88|0
1672887000000|2023-01-05 02:50:00|33.94|31.94|33.88|31.88|33.94|31.94|33.86|31.86|0
1672887300000|2023-01-05 02:55:00|33.89|31.89|33.94|31.94|33.99|31.99|33.88|31.88|0
1672887600000|2023-01-05 03:00:00|33.96|31.96|33.97|31.97|34.01|32.01|33.92|31.92|0
1672887900000|2023-01-05 03:05:00|34.01|32.01|33.84|31.84|34.04|32.04|33.84|31.84|0
1672888200000|2023-01-05 03:10:00|33.85|31.85|33.82|31.82|33.91|31.91|33.77|31.77|0
1672888500000|2023-01-05 03:15:00|33.83|31.83|33.72|31.72|33.83|31.83|33.72|31.72|0
1672888800000|2023-01-05 03:20:00|33.74|31.74|33.87|31.87|33.87|31.87|33.74|31.74|0
1672889100000|2023-01-05 03:25:00|33.85|31.85|33.92|31.92|33.95|31.95|33.84|31.84|0
1672889400000|2023-01-05 03:30:00|33.91|31.91|33.85|31.85|33.92|31.92|33.79|31.79|0
1672889700000|2023-01-05 03:35:00|33.87|31.87|33.8|31.8|33.95|31.95|33.8|31.8|0
1672890000000|2023-01-05 03:40:00|33.82|31.82|33.91|31.91|33.93|31.93|33.82|31.82|0
1672890300000|2023-01-05 03:45:00|33.9|31.9|33.87|31.87|33.9|31.9|33.83|31.83|0
1672890600000|2023-01-05 03:50:00|33.88|31.88|33.93|31.93|34.01|32.01|33.88|31.88|0
1672890900000|2023-01-05 03:55:00|33.95|31.95|33.86|31.86|33.95|31.95|33.85|31.85|0
1672891200000|2023-01-05 04:00:00|33.85|31.85|33.78|31.78|33.85|31.85|33.71|31.71|0
1672891500000|2023-01-05 04:05:00|33.76|31.76|33.81|31.81|33.83|31.83|33.76|31.76|0
1672891800000|2023-01-05 04:10:00|33.8|31.8|33.76|31.76|33.83|31.83|33.76|31.76|0
1672892100000|2023-01-05 04:15:00|33.75|31.75|33.63|31.63|33.75|31.75|33.63|31.63|0
1672892400000|2023-01-05 04:20:00|33.64|31.64|33.55|31.55|33.65|31.65|33.51|31.51|0
1672892700000|2023-01-05 04:25:00|33.53|31.53|33.43|31.43|33.53|31.53|33.43|31.43|0
1672893000000|2023-01-05 04:30:00|33.4|31.4|33.3|31.3|33.41|31.41|33.3|31.3|0
1672893300000|2023-01-05 04:35:00|33.32|31.32|33.33|31.33|33.33|31.33|33.25|31.25|0
1672893600000|2023-01-05 04:40:00|33.3|31.3|33.18|31.18|33.35|31.35|33.18|31.18|0
1672893900000|2023-01-05 04:45:00|33.2|31.2|33.26|31.26|33.28|31.28|33.2|31.2|0
1672894200000|2023-01-05 04:50:00|33.27|31.27|33.28|31.28|33.33|31.33|33.23|31.23|0
1672894500000|2023-01-05 04:55:00|33.27|31.27|33.25|31.25|33.3|31.3|33.23|31.23|0
1672894800000|2023-01-05 05:00:00|33.23|31.23|33.21|31.21|33.26|31.26|33.2|31.2|0
1672895100000|2023-01-05 05:05:00|33.22|31.22|33.18|31.18|33.26|31.26|33.18|31.18|0
1672895400000|2023-01-05 05:10:00|33.2|31.2|33.13|31.13|33.21|31.21|33.13|31.13|0
1672895700000|2023-01-05 05:15:00|33.15|31.15|33.25|31.25|33.26|31.26|33.15|31.15|0
1672896000000|2023-01-05 05:20:00|33.26|31.26|33.32|31.32|33.34|31.34|33.24|31.24|0
1672896300000|2023-01-05 05:25:00|33.31|31.31|33.34|31.34|33.37|31.37|33.29|31.29|0
1672896600000|2023-01-05 05:30:00|33.32|31.32|33.29|31.29|33.36|31.36|33.29|31.29|0
1672896900000|2023-01-05 05:35:00|33.27|31.27|33.27|31.27|33.29|31.29|33.22|31.22|0
1672897200000|2023-01-05 05:40:00|33.26|31.26|33.25|31.25|33.26|31.26|33.19|31.19|0
1672897500000|2023-01-05 05:45:00|33.26|31.26|33.27|31.27|33.32|31.32|33.24|31.24|0
1672897800000|2023-01-05 05:50:00|33.29|31.29|33.35|31.35|33.35|31.35|33.27|31.27|0
1672898100000|2023-01-05 05:55:00|33.33|31.33|33.25|31.25|33.35|31.35|33.25|31.25|0
1672898400000|2023-01-05 06:00:00|33.27|31.27|33.35|31.35|33.41|31.41|33.24|31.24|0
1672898700000|2023-01-05 06:05:00|33.34|31.34|33.24|31.24|33.42|31.42|33.22|31.22|0
1672899000000|2023-01-05 06:10:00|33.25|31.25|33.18|31.18|33.32|31.32|33.15|31.15|0
1672899300000|2023-01-05 06:15:00|33.17|31.17|33.27|31.27|33.27|31.27|33.17|31.17|0
1672899600000|2023-01-05 06:20:00|33.26|31.26|33.31|31.31|33.35|31.35|33.26|31.26|0
1672899900000|2023-01-05 06:25:00|33.33|31.33|33.34|31.34|33.38|31.38|33.3|31.3|0
1672900200000|2023-01-05 06:30:00|33.36|31.36|33.41|31.41|33.41|31.41|33.34|31.34|0
1672900500000|2023-01-05 06:35:00|33.42|31.42|33.39|31.39|33.46|31.46|33.39|31.39|0
1672900800000|2023-01-05 06:40:00|33.4|31.4|33.37|31.37|33.4|31.4|33.34|31.34|0
1672901100000|2023-01-05 06:45:00|33.39|31.39|33.42|31.42|33.47|31.47|33.39|31.39|0
1672901400000|2023-01-05 06:50:00|33.44|31.44|33.72|31.72|33.72|31.72|33.41|31.41|0
1672901700000|2023-01-05 06:55:00|33.68|31.68|33.82|31.82|33.82|31.82|33.66|31.66|0
1672902000000|2023-01-05 07:00:00|33.81|31.81|33.76|31.76|33.81|31.81|33.58|31.58|0
1672902300000|2023-01-05 07:05:00|33.75|31.75|33.73|31.73|33.81|31.81|33.7|31.7|0
1672902600000|2023-01-05 07:10:00|33.74|31.74|33.68|31.68|33.81|31.81|33.68|31.68|0
1672902900000|2023-01-05 07:15:00|33.71|31.71|33.7|31.7|33.73|31.73|33.63|31.63|0
1672903200000|2023-01-05 07:20:00|33.68|31.68|33.63|31.63|33.68|31.68|33.56|31.56|0
1672903500000|2023-01-05 07:25:00|33.64|31.64|33.68|31.68|33.71|31.71|33.63|31.63|0
1672903800000|2023-01-05 07:30:00|33.69|31.69|33.76|31.76|33.78|31.78|33.56|31.56|0
1672904100000|2023-01-05 07:35:00|33.73|31.73|33.66|31.66|33.76|31.76|33.64|31.64|0
1672904400000|2023-01-05 07:40:00|33.65|31.65|33.68|31.68|33.68|31.68|33.59|31.59|0
1672904700000|2023-01-05 07:45:00|33.67|31.67|33.96|31.96|33.96|31.96|33.66|31.66|0
1672905000000|2023-01-05 07:50:00|33.95|31.95|33.9|31.9|34.04|32.04|33.9|31.9|0
1672905300000|2023-01-05 07:55:00|33.89|31.89|33.9|31.9|34.01|32.01|33.87|31.87|0
1672905600000|2023-01-05 08:00:00|33.89|31.89|33.77|31.77|33.94|31.94|33.69|31.69|0
1672905900000|2023-01-05 08:05:00|33.64|31.84|33.66|31.86|33.75|31.95|33.56|31.76|0
1672906200000|2023-01-05 08:10:00|33.69|31.89|33.53|31.73|33.83|32.03|33.53|31.73|0
1672906500000|2023-01-05 08:15:00|33.52|31.72|33.58|31.78|33.68|31.88|33.49|31.69|0
1672906800000|2023-01-05 08:20:00|33.6|31.8|33.6|31.8|33.73|31.93|33.57|31.77|0
1672907100000|2023-01-05 08:25:00|33.63|31.83|33.63|31.83|33.65|31.85|33.47|31.67|0
1672907400000|2023-01-05 08:30:00|33.62|31.82|33.62|31.82|33.68|31.88|33.5|31.7|0
1672907700000|2023-01-05 08:35:00|33.65|31.85|34.04|32.24|34.18|32.38|33.65|31.85|0
1672908000000|2023-01-05 08:40:00|34|32.2|33.99|32.19|34.13|32.33|33.99|32.19|0
1672908300000|2023-01-05 08:45:00|33.98|32.18|33.86|32.06|34.01|32.21|33.76|31.96|0
1672908600000|2023-01-05 08:50:00|33.84|32.04|33.74|31.94|33.88|32.08|33.73|31.93|0
1672908900000|2023-01-05 08:55:00|33.73|31.93|33.63|31.83|33.83|32.03|33.61|31.81|0
1672909200000|2023-01-05 09:00:00|33.64|31.84|33.71|31.91|33.78|31.98|33.59|31.79|0
1672909500000|2023-01-05 09:05:00|33.73|31.93|33.9|32.1|33.9|32.1|33.63|31.83|0
1672909800000|2023-01-05 09:10:00|33.87|32.07|33.7|31.9|33.91|32.11|33.69|31.89|0
1672910100000|2023-01-05 09:15:00|33.69|31.89|33.34|31.54|33.7|31.9|33.3|31.5|0
1672910400000|2023-01-05 09:20:00|33.31|31.51|33.29|31.49|33.43|31.63|33.25|31.45|0
1672910700000|2023-01-05 09:25:00|33.33|31.53|33.41|31.61|33.44|31.64|33.33|31.53|0
1672911000000|2023-01-05 09:30:00|33.4|31.6|33.52|31.72|33.56|31.76|33.34|31.54|0
1672911300000|2023-01-05 09:35:00|33.54|31.74|33.41|31.61|33.58|31.78|33.39|31.59|0
1672911600000|2023-01-05 09:40:00|33.42|31.62|33.54|31.74|33.55|31.75|33.31|31.51|0
1672911900000|2023-01-05 09:45:00|33.52|31.72|33.39|31.59|33.53|31.73|33.36|31.56|0
1672912200000|2023-01-05 09:50:00|33.37|31.57|33.44|31.64|33.55|31.75|33.36|31.56|0
1672912500000|2023-01-05 09:55:00|33.42|31.62|33.14|31.34|33.45|31.65|33.14|31.34|0
1672912800000|2023-01-05 10:00:00|33.16|31.36|32.93|31.13|33.27|31.47|32.88|31.08|0
1672913100000|2023-01-05 10:05:00|32.94|31.14|33.11|31.31|33.16|31.36|32.9|31.1|0
1672913400000|2023-01-05 10:10:00|33.08|31.28|33.12|31.32|33.14|31.34|33.04|31.24|0
1672913700000|2023-01-05 10:15:00|33.11|31.31|32.94|31.14|33.11|31.31|32.9|31.1|0
1672914000000|2023-01-05 10:20:00|32.93|31.13|32.89|31.09|32.96|31.16|32.79|30.99|0
1672914300000|2023-01-05 10:25:00|32.88|31.08|32.97|31.17|33.01|31.21|32.85|31.05|0
1672914600000|2023-01-05 10:30:00|32.94|31.14|32.97|31.17|33.02|31.22|32.93|31.13|0
1672914900000|2023-01-05 10:35:00|32.98|31.18|32.78|30.98|32.99|31.19|32.73|30.93|0
1672915200000|2023-01-05 10:40:00|32.8|31|32.68|30.88|32.83|31.03|32.67|30.87|0
1672915500000|2023-01-05 10:45:00|32.67|30.87|32.84|31.04|32.88|31.08|32.67|30.87|0
1672915800000|2023-01-05 10:50:00|32.83|31.03|32.91|31.11|32.99|31.19|32.83|31.03|0
1672916100000|2023-01-05 10:55:00|32.9|31.1|32.86|31.06|32.92|31.12|32.84|31.04|0
1672916400000|2023-01-05 11:00:00|32.84|31.04|32.76|30.96|32.84|31.04|32.73|30.93|0
1672916700000|2023-01-05 11:05:00|32.77|30.97|32.76|30.96|32.81|31.01|32.68|30.88|0
1672917000000|2023-01-05 11:10:00|32.73|30.93|32.59|30.79|32.74|30.94|32.55|30.75|0
1672917300000|2023-01-05 11:15:00|32.58|30.78|32.58|30.78|32.64|30.84|32.5|30.7|0
1672917600000|2023-01-05 11:20:00|32.57|30.77|32.72|30.92|32.74|30.94|32.57|30.77|0
1672917900000|2023-01-05 11:25:00|32.71|30.91|32.67|30.87|32.75|30.95|32.66|30.86|0
1672918200000|2023-01-05 11:30:00|32.66|30.86|32.61|30.81|33|31.2|32.57|30.77|0
1672918500000|2023-01-05 11:35:00|32.62|30.82|32.6|30.8|32.63|30.83|32.51|30.71|0
1672918800000|2023-01-05 11:40:00|32.61|30.81|32.58|30.78|32.68|30.88|32.56|30.76|0
1672919100000|2023-01-05 11:45:00|32.59|30.79|32.56|30.76|32.61|30.81|32.5|30.7|0
1672919400000|2023-01-05 11:50:00|32.57|30.77|32.32|30.52|32.61|30.81|32.31|30.51|0
1672919700000|2023-01-05 11:55:00|32.31|30.51|32.58|30.78|32.58|30.78|32.31|30.51|0
1672920000000|2023-01-05 12:00:00|32.59|30.79|32.7|30.9|32.75|30.95|32.58|30.78|0
1672920300000|2023-01-05 12:05:00|32.71|30.91|32.72|30.92|32.73|30.93|32.62|30.82|0
1672920600000|2023-01-05 12:10:00|32.74|30.94|32.66|30.86|32.74|30.94|32.62|30.82|0
1672920900000|2023-01-05 12:15:00|32.64|30.84|32.51|30.71|32.67|30.87|32.48|30.68|0
1672921200000|2023-01-05 12:20:00|32.49|30.69|32.4|30.6|32.51|30.71|32.4|30.6|0
1672921500000|2023-01-05 12:25:00|32.41|30.61|32.47|30.67|32.54|30.74|32.4|30.6|0
1672921800000|2023-01-05 12:30:00|32.46|30.66|32.16|30.36|32.56|30.76|32.16|30.36|0
1672922100000|2023-01-05 12:35:00|32.14|30.34|32.33|30.53|32.33|30.53|32.14|30.34|0
1672922400000|2023-01-05 12:40:00|32.34|30.54|32.53|30.73|32.54|30.74|32.33|30.53|0
1672922700000|2023-01-05 12:45:00|32.54|30.74|32.78|30.98|32.83|31.03|32.52|30.72|0
1672923000000|2023-01-05 12:50:00|32.79|30.99|32.74|30.94|32.87|31.07|32.73|30.93|0
1672923300000|2023-01-05 12:55:00|32.71|30.91|32.84|31.04|32.86|31.06|32.66|30.86|0
1672923600000|2023-01-05 13:00:00|32.81|31.01|32.92|31.12|32.94|31.14|32.73|30.93|0
1672923900000|2023-01-05 13:05:00|32.94|31.14|32.87|31.07|33.05|31.25|32.84|31.04|0
1672924200000|2023-01-05 13:10:00|32.9|31.1|32.93|31.13|33.06|31.26|32.9|31.1|0
1672924500000|2023-01-05 13:15:00|32.94|31.14|33.72|31.92|33.89|32.09|32.94|31.14|0
1672924800000|2023-01-05 13:20:00|33.69|31.89|33.46|31.66|33.84|32.04|33.45|31.65|0
1672925100000|2023-01-05 13:25:00|33.45|31.65|33.58|31.78|33.66|31.86|33.45|31.65|0
1672925400000|2023-01-05 13:30:00|33.63|31.83|34.05|32.25|34.25|32.45|33.63|31.83|0
1672925700000|2023-01-05 13:35:00|34.08|32.28|34.15|32.35|34.49|32.69|34.07|32.27|0
1672926000000|2023-01-05 13:40:00|34.17|32.37|34.09|32.29|34.2|32.4|33.32|31.52|0
1672926300000|2023-01-05 13:45:00|34.11|32.31|34.13|32.33|34.35|32.55|34.04|32.24|0
1672926600000|2023-01-05 13:50:00|34.14|32.34|35.09|33.29|35.15|33.35|34.14|32.34|0
1672926900000|2023-01-05 13:55:00|35.1|33.3|35.16|33.36|35.22|33.42|35|33.2|0
1672927200000|2023-01-05 14:00:00|35.17|33.37|35.52|33.72|35.65|33.85|35.17|33.37|0
1672927500000|2023-01-05 14:05:00|35.51|33.71|35.39|33.59|35.63|33.83|35.32|33.52|0
1672927800000|2023-01-05 14:10:00|35.38|33.58|35.3|33.5|35.61|33.81|35.28|33.48|0
1672928100000|2023-01-05 14:15:00|35.32|33.52|35.37|33.57|35.4|33.6|35.23|33.43|0
1672928400000|2023-01-05 14:20:00|35.36|33.56|35.68|33.88|35.76|33.96|35.36|33.56|0
1672928700000|2023-01-05 14:25:00|35.66|33.86|35.23|33.43|35.67|33.87|35.23|33.43|0
1672929000000|2023-01-05 14:30:00|35.19|33.39|35.89|34.09|36.27|34.47|35.16|33.36|0
1672929300000|2023-01-05 14:35:00|35.92|34.12|36.36|34.56|36.45|34.65|35.75|33.95|0
1672929600000|2023-01-05 14:40:00|36.47|34.67|36.56|34.76|36.97|35.16|36.47|34.67|0
1672929900000|2023-01-05 14:45:00|36.74|34.94|36.92|35.12|37.21|35.4|36.62|34.82|0
1672930200000|2023-01-05 14:50:00|36.95|35.15|36.51|34.71|36.97|35.17|36.51|34.71|0
1672930500000|2023-01-05 14:55:00|36.54|34.74|36|34.2|36.63|34.83|35.87|34.07|0
1672930800000|2023-01-05 15:00:00|36.12|34.32|35.82|34.02|36.3|34.5|35.7|33.9|0
1672931100000|2023-01-05 15:05:00|35.86|34.06|35.51|33.71|36.21|34.41|34.91|33.11|0
1672931400000|2023-01-05 15:10:00|35.47|33.67|35.15|33.35|35.65|33.85|34.74|32.94|0
1672931700000|2023-01-05 15:15:00|35.14|33.34|35.55|33.75|35.71|33.91|35.07|33.27|0
1672932000000|2023-01-05 15:20:00|35.57|33.77|35.83|34.03|36.07|34.27|35.51|33.71|0
1672932300000|2023-01-05 15:25:00|35.84|34.04|35.62|33.82|35.95|34.15|35.41|33.61|0
1672932600000|2023-01-05 15:30:00|35.67|33.87|35.91|34.11|36|34.2|35.55|33.75|0
1672932900000|2023-01-05 15:35:00|35.96|34.16|35.88|34.08|36.16|34.36|35.75|33.95|0
1672933200000|2023-01-05 15:40:00|35.86|34.06|35.44|33.64|36.1|34.3|35.35|33.55|0
1672933500000|2023-01-05 15:45:00|35.47|33.67|35.66|33.86|35.79|33.99|35.39|33.59|0
1672933800000|2023-01-05 15:50:00|35.63|33.83|36.19|34.39|36.31|34.51|35.63|33.83|0
1672934100000|2023-01-05 15:55:00|36.21|34.41|36.29|34.49|36.35|34.55|36.03|34.23|0
1672934400000|2023-01-05 16:00:00|36.33|34.53|36.12|34.32|36.47|34.67|36.12|34.32|0
1672934700000|2023-01-05 16:05:00|36.13|34.33|36.06|34.26|36.22|34.42|35.98|34.18|0
1672935000000|2023-01-05 16:10:00|36.03|34.23|35.97|34.17|36.1|34.3|35.63|33.83|0
1672935300000|2023-01-05 16:15:00|36.01|34.21|36.18|34.38|36.19|34.39|35.85|34.05|0
1672935600000|2023-01-05 16:20:00|36.26|34.46|36.5|34.7|36.56|34.76|36.16|34.36|0
1672935900000|2023-01-05 16:25:00|36.52|34.72|36.22|34.42|36.59|34.79|36.22|34.42|0
1672936200000|2023-01-05 16:30:00|36.25|34.45|36.27|34.47|36.34|34.54|36.06|34.26|0
1672936500000|2023-01-05 16:35:00|36.25|34.45|36.22|34.42|36.27|34.47|35.94|34.14|0
1672936800000|2023-01-05 16:40:00|36.2|34.4|35.85|34.05|36.29|34.49|35.78|33.98|0
1672937100000|2023-01-05 16:45:00|35.88|34.08|35.83|34.03|35.9|34.1|35.67|33.87|0
1672937400000|2023-01-05 16:50:00|35.79|33.99|36.11|34.31|36.14|34.34|35.79|33.99|0
1672937700000|2023-01-05 16:55:00|36.09|34.29|36.21|34.41|36.3|34.5|35.97|34.17|0
1672938000000|2023-01-05 17:00:00|36.23|34.43|35.9|34.1|36.28|34.48|35.84|34.04|0
1672938300000|2023-01-05 17:05:00|35.91|34.11|35.7|33.9|36|34.2|35.6|33.8|0
1672938600000|2023-01-05 17:10:00|35.72|33.92|35.96|34.16|36|34.2|35.7|33.9|0
1672938900000|2023-01-05 17:15:00|35.98|34.18|36.29|34.49|36.35|34.55|35.84|34.04|0
1672939200000|2023-01-05 17:20:00|36.3|34.5|35.84|34.04|36.37|34.57|35.73|33.93|0
1672939500000|2023-01-05 17:25:00|35.86|34.06|35.89|34.09|35.94|34.14|35.75|33.95|0
1672939800000|2023-01-05 17:30:00|35.91|34.11|35.52|33.72|35.93|34.13|35.42|33.62|0
1672940100000|2023-01-05 17:35:00|35.51|33.71|35.82|34.02|35.87|34.07|35.44|33.64|0
1672940400000|2023-01-05 17:40:00|35.8|34|36.01|34.21|36.06|34.26|35.78|33.98|0
1672940700000|2023-01-05 17:45:00|35.99|34.19|35.94|34.14|36.06|34.26|35.87|34.07|0
1672941000000|2023-01-05 17:50:00|35.97|34.17|36.06|34.26|36.15|34.35|35.87|34.07|0
1672941300000|2023-01-05 17:55:00|36.08|34.28|36.11|34.31|36.18|34.38|36.04|34.24|0
1672941600000|2023-01-05 18:00:00|36.13|34.33|37.11|35.3|37.16|35.35|36.1|34.3|0
1672941900000|2023-01-05 18:05:00|37.13|35.31|36.87|35.07|37.13|35.31|36.81|35.01|0
1672942200000|2023-01-05 18:10:00|36.89|35.09|37.23|35.42|37.23|35.42|36.89|35.09|0
1672942500000|2023-01-05 18:15:00|37.25|35.44|37.21|35.4|37.29|35.47|37.18|35.36|0
1672942800000|2023-01-05 18:20:00|37.2|35.38|35.26|33.46|37.2|35.38|35.12|33.32|0
1672943100000|2023-01-05 18:25:00|35.16|33.36|35.29|33.49|35.43|33.63|34.85|33.05|0
1672943400000|2023-01-05 18:30:00|35.19|33.39|34.95|33.15|35.29|33.49|34.83|33.03|0
1672943700000|2023-01-05 18:35:00|34.93|33.13|35.2|33.4|35.29|33.49|34.83|33.03|0
1672944000000|2023-01-05 18:40:00|35.15|33.35|35.29|33.49|35.38|33.58|34.95|33.15|0
1672944300000|2023-01-05 18:45:00|35.26|33.46|35.19|33.39|35.8|34|35.1|33.3|0
1672944600000|2023-01-05 18:50:00|35.2|33.4|35.17|33.37|35.29|33.49|35.06|33.26|0
1672944900000|2023-01-05 18:55:00|35.2|33.4|35.27|33.47|35.41|33.61|34.96|33.16|0
1672945200000|2023-01-05 19:00:00|35.25|33.45|35.13|33.33|35.36|33.56|34.94|33.14|0
1672945500000|2023-01-05 19:05:00|35.16|33.36|35.01|33.21|35.18|33.38|34.95|33.15|0
1672945800000|2023-01-05 19:10:00|34.99|33.19|35.47|33.67|35.47|33.67|34.94|33.14|0
1672946100000|2023-01-05 19:15:00|35.46|33.66|35.13|33.33|35.46|33.66|35.13|33.33|0
1672946400000|2023-01-05 19:20:00|35.09|33.29|35.25|33.45|35.33|33.53|35.09|33.29|0
1672946700000|2023-01-05 19:25:00|35.27|33.47|35.54|33.74|35.59|33.79|35.16|33.36|0
1672947000000|2023-01-05 19:30:00|35.52|33.72|35.4|33.6|35.52|33.72|35.3|33.5|0
1672947300000|2023-01-05 19:35:00|35.39|33.59|34.9|33.1|35.4|33.6|34.7|32.9|0
1672947600000|2023-01-05 19:40:00|34.87|33.07|34.94|33.14|34.99|33.19|34.75|32.95|0
1672947900000|2023-01-05 19:45:00|34.97|33.17|34.66|32.86|34.97|33.17|34.48|32.68|0
1672948200000|2023-01-05 19:50:00|34.68|32.88|34.64|32.84|34.8|33|34.59|32.79|0
1672948500000|2023-01-05 19:55:00|34.66|32.86|35.05|33.25|35.09|33.29|34.58|32.78|0
1672948800000|2023-01-05 20:00:00|35.09|33.29|35.27|33.47|35.4|33.6|35.09|33.29|0
1672949100000|2023-01-05 20:05:00|35.29|33.49|35.46|33.66|35.46|33.66|35.27|33.47|0
1672949400000|2023-01-05 20:10:00|35.45|33.65|35.57|33.77|35.69|33.89|35.45|33.65|0
1672949700000|2023-01-05 20:15:00|35.53|33.73|35.69|33.89|35.79|33.99|35.43|33.63|0
1672950000000|2023-01-05 20:20:00|35.72|33.92|35.81|34.01|35.86|34.06|35.6|33.8|0
1672950300000|2023-01-05 20:25:00|35.79|33.99|35.93|34.13|36.07|34.27|35.79|33.99|0
1672950600000|2023-01-05 20:30:00|35.95|34.15|35.98|34.18|36.21|34.41|35.91|34.11|0
1672950900000|2023-01-05 20:35:00|36.02|34.22|35.79|33.99|36.02|34.22|35.69|33.89|0
1672951200000|2023-01-05 20:40:00|35.81|34.01|36.03|34.23|36.18|34.38|35.79|33.99|0
1672951500000|2023-01-05 20:45:00|35.98|34.18|36.13|34.33|36.23|34.43|35.74|33.94|0
1672951800000|2023-01-05 20:50:00|36.25|34.45|36.49|34.69|36.49|34.69|35.96|34.16|0
1672952100000|2023-01-05 20:55:00|36.42|34.62|35.72|33.92|36.42|34.62|35.63|33.83|0
1672952400000|2023-01-05 21:00:00|35.75|33.95|35.59|33.79|35.79|33.99|35.51|33.71|0
1672952700000|2023-01-05 21:05:00|35.6|33.8|35.68|33.88|35.8|34|35.6|33.8|0
1672953000000|2023-01-05 21:10:00|35.7|33.9|35.66|33.86|35.77|33.97|35.61|33.81|0
1672953300000|2023-01-05 21:15:00|35.73|33.73|35.66|33.66|35.74|33.74|35.66|33.66|0
1672953600000|2023-01-05 21:20:00|35.64|33.64|35.57|33.57|35.67|33.67|35.57|33.57|0
1672953900000|2023-01-05 21:25:00|35.58|33.58|35.57|33.57|35.6|33.6|35.53|33.53|0
1672954200000|2023-01-05 21:30:00|35.55|33.55|35.57|33.57|35.58|33.58|35.5|33.5|0
1672954500000|2023-01-05 21:35:00|35.53|33.53|35.6|33.6|35.62|33.62|35.53|33.53|0
1672954800000|2023-01-05 21:40:00|35.58|33.58|35.53|33.53|35.6|33.6|35.53|33.53|0
1672955100000|2023-01-05 21:45:00|35.49|33.49|35.55|33.55|35.63|33.63|35.49|33.49|0
1672955400000|2023-01-05 21:50:00|35.56|33.56|35.58|33.58|35.58|33.58|35.53|33.53|0
1672955700000|2023-01-05 21:55:00|35.6|33.6|35.56|33.56|35.6|33.6|35.54|33.54|0
1672956000000|2023-01-05 22:00:00|35.58|33.58|35.6|33.6|35.6|33.6|35.58|33.58|0
1672956300000|2023-01-05 22:05:00|35.61|33.61|35.65|33.65|35.65|33.65|35.61|33.61|0
1672956600000|2023-01-05 22:10:00|35.64|33.64|35.62|33.62|35.65|33.65|35.61|33.61|0
1672956900000|2023-01-05 22:15:00|35.61|33.61|35.61|33.61|35.61|33.61|35.61|33.61|0
1672957200000|2023-01-05 22:20:00|35.6|33.6|35.6|33.6|35.61|33.61|35.59|33.59|0
1672957500000|2023-01-05 22:25:00|35.61|33.61|35.6|33.6|35.61|33.61|35.6|33.6|0
1672958400000|2023-01-05 22:40:00|35.59|33.59|35.59|33.59|35.59|33.59|35.59|33.59|0
1672958700000|2023-01-05 22:45:00|35.58|33.58|35.55|33.55|35.58|33.58|35.52|33.52|0
1672959000000|2023-01-05 22:50:00|35.56|33.56|35.59|33.59|35.59|33.59|35.56|33.56|0
1672959300000|2023-01-05 22:55:00|35.57|33.57|35.52|33.52|35.57|33.57|35.49|33.49|0
1672959600000|2023-01-05 23:00:00|35.46|33.46|35.46|33.46|35.53|33.53|35.4|33.4|0
1672959900000|2023-01-05 23:05:00|35.45|33.45|35.6|33.6|35.62|33.62|35.45|33.45|0
1672960200000|2023-01-05 23:10:00|35.58|33.58|35.46|33.46|35.6|33.6|35.43|33.43|0
1672960500000|2023-01-05 23:15:00|35.47|33.47|35.39|33.39|35.5|33.5|35.34|33.34|0
1672960800000|2023-01-05 23:20:00|35.41|33.41|35.46|33.46|35.48|33.48|35.36|33.36|0
1672961100000|2023-01-05 23:25:00|35.44|33.44|35.41|33.41|35.46|33.46|35.39|33.39|0
1672961400000|2023-01-05 23:30:00|35.42|33.42|35.39|33.39|35.44|33.44|35.35|33.35|0
1672961700000|2023-01-05 23:35:00|35.41|33.41|35.39|33.39|35.47|33.47|35.35|33.35|0
1672962000000|2023-01-05 23:40:00|35.4|33.4|35.33|33.33|35.41|33.41|35.32|33.32|0
1672962300000|2023-01-05 23:45:00|35.32|33.32|35.26|33.26|35.32|33.32|35.21|33.21|0
1672962600000|2023-01-05 23:50:00|35.25|33.25|35.28|33.28|35.33|33.33|35.25|33.25|0
1672962900000|2023-01-05 23:55:00|35.27|33.27|35.37|33.37|35.37|33.37|35.25|33.25|0
1672963200000|2023-01-06 00:00:00|35.3|33.3|35.28|33.28|35.35|33.35|35.21|33.21|0
1672963500000|2023-01-06 00:05:00|35.29|33.29|35.17|33.17|35.31|33.31|35.17|33.17|0
1672963800000|2023-01-06 00:10:00|35.16|33.16|35.29|33.29|35.36|33.36|35.14|33.14|0
1672964100000|2023-01-06 00:15:00|35.33|33.33|35.21|33.21|35.38|33.38|35.21|33.21|0
1672964400000|2023-01-06 00:20:00|35.19|33.19|35.22|33.22|35.22|33.22|35.16|33.16|0
1672964700000|2023-01-06 00:25:00|35.21|33.21|35.15|33.15|35.26|33.26|35.15|33.15|0
1672965000000|2023-01-06 00:30:00|35.14|33.14|35.1|33.1|35.15|33.15|35.07|33.07|0
1672965300000|2023-01-06 00:35:00|35.12|33.12|35.17|33.17|35.17|33.17|35.08|33.08|0
1672965600000|2023-01-06 00:40:00|35.15|33.15|35.16|33.16|35.2|33.2|35.13|33.13|0
1672965900000|2023-01-06 00:45:00|35.17|33.17|35.18|33.18|35.18|33.18|35.13|33.13|0
1672966200000|2023-01-06 00:50:00|35.17|33.17|35.17|33.17|35.18|33.18|35.15|33.15|0
1672966500000|2023-01-06 00:55:00|35.18|33.18|35.09|33.09|35.18|33.18|35.06|33.06|0
1672966800000|2023-01-06 01:00:00|35.08|33.08|34.99|32.99|35.08|33.08|34.99|32.99|0
1672967100000|2023-01-06 01:05:00|35|33|35.06|33.06|35.07|33.07|34.97|32.97|0
1672967400000|2023-01-06 01:10:00|35.07|33.07|35.01|33.01|35.08|33.08|34.96|32.96|0
1672967700000|2023-01-06 01:15:00|35|33|35.38|33.38|35.4|33.4|35|33|0
1672968000000|2023-01-06 01:20:00|35.37|33.37|35.35|33.35|35.45|33.45|35.35|33.35|0
1672968300000|2023-01-06 01:25:00|35.37|33.37|35.37|33.37|35.44|33.44|35.35|33.35|0
1672968600000|2023-01-06 01:30:00|35.36|33.36|35.21|33.21|35.36|33.36|35.19|33.19|0
1672968900000|2023-01-06 01:35:00|35.19|33.19|35.16|33.16|35.19|33.19|35.07|33.07|0
1672969200000|2023-01-06 01:40:00|35.18|33.18|35.05|33.05|35.18|33.18|35.02|33.02|0
1672969500000|2023-01-06 01:45:00|35.07|33.07|35.1|33.1|35.12|33.12|35.07|33.07|0
1672969800000|2023-01-06 01:50:00|35.12|33.12|35.16|33.16|35.16|33.16|35.05|33.05|0
1672970100000|2023-01-06 01:55:00|35.14|33.14|35.07|33.07|35.16|33.16|35.05|33.05|0
1672970400000|2023-01-06 02:00:00|35.05|33.05|34.97|32.97|35.05|33.05|34.97|32.97|0
1672970700000|2023-01-06 02:05:00|34.98|32.98|35.02|33.02|35.03|33.03|34.97|32.97|0
1672971000000|2023-01-06 02:10:00|35.03|33.03|35.07|33.07|35.08|33.08|35.02|33.02|0
1672971300000|2023-01-06 02:15:00|35.05|33.05|34.98|32.98|35.05|33.05|34.95|32.95|0
1672971600000|2023-01-06 02:20:00|35|33|35|33|35.07|33.07|35|33|0
1672971900000|2023-01-06 02:25:00|35.01|33.01|34.98|32.98|35.01|33.01|34.96|32.96|0
1672972200000|2023-01-06 02:30:00|34.97|32.97|35.03|33.03|35.03|33.03|34.96|32.96|0
1672972500000|2023-01-06 02:35:00|35.04|33.04|35.04|33.04|35.06|33.06|34.98|32.98|0
1672972800000|2023-01-06 02:40:00|35.05|33.05|35.06|33.06|35.1|33.1|35.05|33.05|0
1672973100000|2023-01-06 02:45:00|35.04|33.04|35.02|33.02|35.04|33.04|34.97|32.97|0
1672973400000|2023-01-06 02:50:00|35.01|33.01|35.04|33.04|35.11|33.11|35.01|33.01|0
1672973700000|2023-01-06 02:55:00|35.06|33.06|34.99|32.99|35.09|33.09|34.97|32.97|0
1672974000000|2023-01-06 03:00:00|35.01|33.01|34.87|32.87|35.04|33.04|34.85|32.85|0
1672974300000|2023-01-06 03:05:00|34.85|32.85|34.87|32.87|34.9|32.9|34.85|32.85|0
1672974600000|2023-01-06 03:10:00|34.86|32.86|34.9|32.9|34.9|32.9|34.85|32.85|0
1672974900000|2023-01-06 03:15:00|34.88|32.88|34.87|32.87|34.9|32.9|34.82|32.82|0
1672975200000|2023-01-06 03:20:00|34.88|32.88|34.9|32.9|34.9|32.9|34.87|32.87|0
1672975500000|2023-01-06 03:25:00|34.88|32.88|34.78|32.78|34.88|32.88|34.76|32.76|0
1672975800000|2023-01-06 03:30:00|34.76|32.76|34.81|32.81|34.82|32.82|34.69|32.69|0
1672976100000|2023-01-06 03:35:00|34.83|32.83|34.91|32.91|34.91|32.91|34.83|32.83|0
1672976400000|2023-01-06 03:40:00|34.9|32.9|34.91|32.91|34.91|32.91|34.86|32.86|0
1672976700000|2023-01-06 03:45:00|34.9|32.9|34.9|32.9|34.91|32.91|34.84|32.84|0
1672977000000|2023-01-06 03:50:00|34.89|32.89|34.83|32.83|34.9|32.9|34.83|32.83|0
1672977300000|2023-01-06 03:55:00|34.81|32.81|34.89|32.89|34.89|32.89|34.76|32.76|0
1672977600000|2023-01-06 04:00:00|34.86|32.86|34.81|32.81|34.86|32.86|34.79|32.79|0
1672977900000|2023-01-06 04:05:00|34.8|32.8|34.91|32.91|34.91|32.91|34.79|32.79|0
1672978200000|2023-01-06 04:10:00|34.93|32.93|34.91|32.91|34.93|32.93|34.89|32.89|0
1672978500000|2023-01-06 04:15:00|34.89|32.89|34.97|32.97|34.97|32.97|34.89|32.89|0
1672978800000|2023-01-06 04:20:00|34.96|32.96|34.87|32.87|34.97|32.97|34.87|32.87|0
1672979100000|2023-01-06 04:25:00|34.85|32.85|34.89|32.89|34.9|32.9|34.85|32.85|0
1672979400000|2023-01-06 04:30:00|34.88|32.88|34.82|32.82|34.88|32.88|34.82|32.82|0
1672979700000|2023-01-06 04:35:00|34.8|32.8|34.85|32.85|34.85|32.85|34.78|32.78|0
1672980000000|2023-01-06 04:40:00|34.83|32.83|34.83|32.83|34.85|32.85|34.83|32.83|0
1672980300000|2023-01-06 04:45:00|34.85|32.85|34.83|32.83|34.91|32.91|34.83|32.83|0
1672980600000|2023-01-06 04:50:00|34.85|32.85|34.8|32.8|34.88|32.88|34.78|32.78|0
1672980900000|2023-01-06 04:55:00|34.78|32.78|34.8|32.8|34.85|32.85|34.7|32.7|0
1672981200000|2023-01-06 05:00:00|34.81|32.81|34.88|32.88|34.88|32.88|34.78|32.78|0
1672981500000|2023-01-06 05:05:00|34.86|32.86|34.91|32.91|34.93|32.93|34.85|32.85|0
1672981800000|2023-01-06 05:10:00|34.92|32.92|34.94|32.94|34.96|32.96|34.88|32.88|0
1672982100000|2023-01-06 05:15:00|34.95|32.95|35.01|33.01|35.02|33.02|34.91|32.91|0
1672982400000|2023-01-06 05:20:00|35|33|35.03|33.03|35.05|33.05|34.98|32.98|0
1672982700000|2023-01-06 05:25:00|35.05|33.05|35.17|33.17|35.17|33.17|35.05|33.05|0
1672983000000|2023-01-06 05:30:00|35.15|33.15|35.18|33.18|35.27|33.27|35.15|33.15|0
1672983300000|2023-01-06 05:35:00|35.2|33.2|35.18|33.18|35.23|33.23|35.17|33.17|0
1672983600000|2023-01-06 05:40:00|35.17|33.17|35.2|33.2|35.23|33.23|35.13|33.13|0
1672983900000|2023-01-06 05:45:00|35.18|33.18|35.27|33.27|35.28|33.28|35.18|33.18|0
1672984200000|2023-01-06 05:50:00|35.25|33.25|35.28|33.28|35.28|33.28|35.23|33.23|0
1672984500000|2023-01-06 05:55:00|35.27|33.27|35.2|33.2|35.27|33.27|35.2|33.2|0
1672984800000|2023-01-06 06:00:00|35.18|33.18|35.16|33.16|35.21|33.21|35.11|33.11|0
1672985100000|2023-01-06 06:05:00|35.15|33.15|35.14|33.14|35.23|33.23|35.14|33.14|0
1672985400000|2023-01-06 06:10:00|35.16|33.16|35.06|33.06|35.16|33.16|35.06|33.06|0
1672985700000|2023-01-06 06:15:00|35.07|33.07|35.16|33.16|35.16|33.16|35.07|33.07|0
1672986000000|2023-01-06 06:20:00|35.17|33.17|35.21|33.21|35.21|33.21|35.12|33.12|0
1672986300000|2023-01-06 06:25:00|35.19|33.19|35.33|33.33|35.33|33.33|35.19|33.19|0
1672986600000|2023-01-06 06:30:00|35.31|33.31|35.28|33.28|35.33|33.33|35.22|33.22|0
1672986900000|2023-01-06 06:35:00|35.29|33.29|35.24|33.24|35.29|33.29|35.22|33.22|0
1672987200000|2023-01-06 06:40:00|35.22|33.22|35.17|33.17|35.22|33.22|35.15|33.15|0
1672987500000|2023-01-06 06:45:00|35.15|33.15|35.17|33.17|35.19|33.19|35.15|33.15|0
1672987800000|2023-01-06 06:50:00|35.19|33.19|35.19|33.19|35.19|33.19|35.15|33.15|0
1672988100000|2023-01-06 06:55:00|35.2|33.2|35.22|33.22|35.27|33.27|35.17|33.17|0
1672988400000|2023-01-06 07:00:00|35.2|33.2|35|33|35.22|33.22|34.96|32.96|0
1672988700000|2023-01-06 07:05:00|35.01|33.01|35.05|33.05|35.05|33.05|34.94|32.94|0
1672989000000|2023-01-06 07:10:00|35.03|33.03|35.05|33.05|35.1|33.1|34.97|32.97|0
1672989300000|2023-01-06 07:15:00|35.06|33.06|35.22|33.22|35.22|33.22|35.04|33.04|0
1672989600000|2023-01-06 07:20:00|35.23|33.23|35.47|33.47|35.5|33.5|35.23|33.23|0
1672989900000|2023-01-06 07:25:00|35.46|33.46|35.56|33.56|35.56|33.56|35.44|33.44|0
1672990200000|2023-01-06 07:30:00|35.55|33.55|35.47|33.47|35.58|33.58|35.45|33.45|0
1672990500000|2023-01-06 07:35:00|35.45|33.45|35.57|33.57|35.59|33.59|35.45|33.45|0
1672990800000|2023-01-06 07:40:00|35.59|33.59|35.7|33.7|35.7|33.7|35.59|33.59|0
1672991100000|2023-01-06 07:45:00|35.68|33.68|35.69|33.69|35.71|33.71|35.61|33.61|0
1672991400000|2023-01-06 07:50:00|35.68|33.68|35.68|33.68|35.71|33.71|35.59|33.59|0
1672991700000|2023-01-06 07:55:00|35.71|33.71|35.81|33.81|35.85|33.85|35.71|33.71|0
1672992000000|2023-01-06 08:00:00|35.8|33.8|35.74|33.74|35.83|33.83|35.57|33.57|0
1672992300000|2023-01-06 08:05:00|35.64|33.84|35.78|33.98|35.84|34.04|35.63|33.83|0
1672992600000|2023-01-06 08:10:00|35.82|34.02|35.76|33.96|35.89|34.09|35.72|33.92|0
1672992900000|2023-01-06 08:15:00|35.75|33.95|35.45|33.65|35.83|34.03|35.42|33.62|0
1672993200000|2023-01-06 08:20:00|35.44|33.64|35.61|33.81|35.68|33.88|35.43|33.63|0
1672993500000|2023-01-06 08:25:00|35.6|33.8|35.57|33.77|35.62|33.82|35.5|33.7|0
1672993800000|2023-01-06 08:30:00|35.56|33.76|35.64|33.84|35.71|33.91|35.47|33.67|0
1672994100000|2023-01-06 08:35:00|35.62|33.82|35.43|33.63|35.62|33.82|35.43|33.63|0
1672994400000|2023-01-06 08:40:00|35.45|33.65|35.58|33.78|35.67|33.87|35.43|33.63|0
1672994700000|2023-01-06 08:45:00|35.57|33.77|35.62|33.82|35.64|33.84|35.53|33.73|0
1672995000000|2023-01-06 08:50:00|35.61|33.81|35.54|33.74|35.64|33.84|35.51|33.71|0
1672995300000|2023-01-06 08:55:00|35.56|33.76|35.49|33.69|35.56|33.76|35.46|33.66|0
1672995600000|2023-01-06 09:00:00|35.51|33.71|35.67|33.87|35.72|33.92|35.49|33.69|0
1672995900000|2023-01-06 09:05:00|35.69|33.89|35.79|33.99|35.88|34.08|35.63|33.83|0
1672996200000|2023-01-06 09:10:00|35.81|34.01|36.02|34.22|36.03|34.23|35.79|33.99|0
1672996500000|2023-01-06 09:15:00|36.03|34.23|35.86|34.06|36.03|34.23|35.82|34.02|0
1672996800000|2023-01-06 09:20:00|35.89|34.09|36|34.2|36.17|34.37|35.89|34.09|0
1672997100000|2023-01-06 09:25:00|36.02|34.22|36.07|34.27|36.09|34.29|36|34.2|0
1672997400000|2023-01-06 09:30:00|36.08|34.28|36.12|34.32|36.19|34.39|36.05|34.25|0
1672997700000|2023-01-06 09:35:00|36.14|34.34|36.15|34.35|36.26|34.46|36.14|34.34|0
1672998000000|2023-01-06 09:40:00|36.17|34.37|35.99|34.19|36.22|34.42|35.89|34.09|0
1672998300000|2023-01-06 09:45:00|35.98|34.18|35.94|34.14|36.05|34.25|35.92|34.12|0
1672998600000|2023-01-06 09:50:00|35.92|34.12|35.88|34.08|36.01|34.21|35.87|34.07|0
1672998900000|2023-01-06 09:55:00|35.87|34.07|35.87|34.07|35.96|34.16|35.83|34.03|0
1672999200000|2023-01-06 10:00:00|35.89|34.09|35.94|34.14|36.1|34.3|35.89|34.09|0
1672999500000|2023-01-06 10:05:00|35.92|34.12|35.95|34.15|36.01|34.21|35.88|34.08|0
1672999800000|2023-01-06 10:10:00|35.94|34.14|35.74|33.94|35.94|34.14|35.72|33.92|0
1673000100000|2023-01-06 10:15:00|35.76|33.96|35.62|33.82|35.79|33.99|35.57|33.77|0
1673000400000|2023-01-06 10:20:00|35.64|33.84|35.72|33.92|35.74|33.94|35.6|33.8|0
1673000700000|2023-01-06 10:25:00|35.74|33.94|35.83|34.03|35.83|34.03|35.69|33.89|0
1673001000000|2023-01-06 10:30:00|35.84|34.04|35.79|33.99|35.84|34.04|35.74|33.94|0
1673001300000|2023-01-06 10:35:00|35.81|34.01|35.69|33.89|35.84|34.04|35.69|33.89|0
1673001600000|2023-01-06 10:40:00|35.7|33.9|35.63|33.83|35.71|33.91|35.56|33.76|0
1673001900000|2023-01-06 10:45:00|35.64|33.84|35.65|33.85|35.74|33.94|35.61|33.81|0
1673002200000|2023-01-06 10:50:00|35.63|33.83|35.75|33.95|35.82|34.02|35.6|33.8|0
1673002500000|2023-01-06 10:55:00|35.77|33.97|35.96|34.16|35.98|34.18|35.77|33.97|0
1673002800000|2023-01-06 11:00:00|35.94|34.14|35.79|33.99|36|34.2|35.79|33.99|0
1673003100000|2023-01-06 11:05:00|35.8|34|35.7|33.9|35.82|34.02|35.66|33.86|0
1673003400000|2023-01-06 11:10:00|35.66|33.86|35.68|33.88|35.68|33.88|35.59|33.79|0
1673003700000|2023-01-06 11:15:00|35.67|33.87|35.59|33.79|35.67|33.87|35.54|33.74|0
1673004000000|2023-01-06 11:20:00|35.58|33.78|35.54|33.74|35.58|33.78|35.49|33.69|0
1673004300000|2023-01-06 11:25:00|35.49|33.69|35.64|33.84|35.69|33.89|35.49|33.69|0
1673004600000|2023-01-06 11:30:00|35.62|33.82|35.69|33.89|35.73|33.93|35.55|33.75|0
1673004900000|2023-01-06 11:35:00|35.67|33.87|35.9|34.1|35.97|34.17|35.67|33.87|0
1673005200000|2023-01-06 11:40:00|35.88|34.08|35.88|34.08|36.02|34.22|35.85|34.05|0
1673005500000|2023-01-06 11:45:00|35.87|34.07|35.83|34.03|35.94|34.14|35.8|34|0
1673005800000|2023-01-06 11:50:00|35.82|34.02|35.77|33.97|35.84|34.04|35.74|33.94|0
1673006100000|2023-01-06 11:55:00|35.76|33.96|35.81|34.01|35.83|34.03|35.74|33.94|0
1673006400000|2023-01-06 12:00:00|35.78|33.98|35.9|34.1|35.92|34.12|35.78|33.98|0
1673006700000|2023-01-06 12:05:00|35.89|34.09|35.9|34.1|35.97|34.17|35.84|34.04|0
1673007000000|2023-01-06 12:10:00|35.91|34.11|35.94|34.14|36|34.2|35.87|34.07|0
1673007300000|2023-01-06 12:15:00|35.93|34.13|35.89|34.09|36.02|34.22|35.86|34.06|0
1673007600000|2023-01-06 12:20:00|35.88|34.08|35.79|33.99|35.91|34.11|35.79|33.99|0
1673007900000|2023-01-06 12:25:00|35.78|33.98|35.84|34.04|35.86|34.06|35.72|33.92|0
1673008200000|2023-01-06 12:30:00|35.82|34.02|35.8|34|35.86|34.06|35.72|33.92|0
1673008500000|2023-01-06 12:35:00|35.81|34.01|35.94|34.14|35.98|34.18|35.79|33.99|0
1673008800000|2023-01-06 12:40:00|35.93|34.13|36.01|34.21|36.4|34.6|35.45|33.65|0
1673009100000|2023-01-06 12:45:00|36.02|34.22|35.95|34.15|36.03|34.23|35.86|34.06|0
1673009400000|2023-01-06 12:50:00|35.93|34.13|35.7|33.9|35.95|34.15|35.69|33.89|0
1673009700000|2023-01-06 12:55:00|35.69|33.89|35.93|34.13|35.93|34.13|35.69|33.89|0
1673010000000|2023-01-06 13:00:00|35.91|34.11|36.12|34.32|36.14|34.34|35.91|34.11|0
1673010300000|2023-01-06 13:05:00|36.11|34.31|35.94|34.14|36.14|34.34|35.94|34.14|0
1673010600000|2023-01-06 13:10:00|35.93|34.13|35.96|34.16|36|34.2|35.82|34.02|0
1673010900000|2023-01-06 13:15:00|35.98|34.18|36.48|34.68|36.48|34.68|35.95|34.15|0
1673011200000|2023-01-06 13:20:00|36.46|34.66|36.25|34.45|36.51|34.71|36.17|34.37|0
1673011500000|2023-01-06 13:25:00|36.26|34.46|36.17|34.37|36.31|34.51|35.95|34.15|0
1673011800000|2023-01-06 13:30:00|36.33|34.53|34.48|32.68|36.33|34.53|33.38|31.58|0
1673012100000|2023-01-06 13:35:00|34.4|32.6|34.46|32.66|34.87|33.07|34.11|32.31|0
1673012400000|2023-01-06 13:40:00|34.45|32.65|33.69|31.89|34.45|32.65|33.51|31.71|0
1673012700000|2023-01-06 13:45:00|33.68|31.88|33.18|31.38|33.68|31.88|32.91|31.11|0
1673013000000|2023-01-06 13:50:00|33.15|31.35|32.26|30.46|33.18|31.38|31.9|30.1|0
1673013300000|2023-01-06 13:55:00|32.25|30.45|32.07|30.27|32.57|30.77|31.99|30.19|0
1673013600000|2023-01-06 14:00:00|32.09|30.29|32.23|30.43|32.45|30.65|31.97|30.17|0
1673013900000|2023-01-06 14:05:00|32.22|30.42|33.38|31.58|33.46|31.66|32.17|30.37|0
1673014200000|2023-01-06 14:10:00|33.36|31.56|32.65|30.85|33.36|31.56|32.62|30.82|0
1673014500000|2023-01-06 14:15:00|32.62|30.82|32.95|31.15|32.96|31.16|32.57|30.77|0
1673014800000|2023-01-06 14:20:00|32.96|31.16|32.96|31.16|33.16|31.36|32.94|31.14|0
1673015100000|2023-01-06 14:25:00|33.03|31.23|32.88|31.08|33.03|31.23|32.72|30.92|0
1673015400000|2023-01-06 14:30:00|32.8|31|32.28|30.48|33.4|31.6|32.26|30.46|0
1673015700000|2023-01-06 14:35:00|32.25|30.45|33.75|31.95|33.9|32.1|32.03|30.23|0
1673016000000|2023-01-06 14:40:00|33.7|31.9|34.53|32.73|34.66|32.86|33.62|31.82|0
1673016300000|2023-01-06 14:45:00|34.66|32.86|34.38|32.58|35.04|33.24|33.67|31.87|0
1673016600000|2023-01-06 14:50:00|34.39|32.59|33.73|31.93|34.46|32.66|33.72|31.92|0
1673016900000|2023-01-06 14:55:00|33.77|31.97|33.89|32.09|34.02|32.22|33.42|31.62|0
1673017200000|2023-01-06 15:00:00|33.23|31.43|33.37|31.57|33.57|31.77|32.52|30.72|0
1673017500000|2023-01-06 15:05:00|33.42|31.62|32.51|30.71|33.42|31.62|32.21|30.41|0
1673017800000|2023-01-06 15:10:00|32.47|30.67|32.28|30.48|33.38|31.58|31.74|29.94|0
1673018100000|2023-01-06 15:15:00|32.17|30.37|31.61|29.81|32.17|30.37|31.42|29.62|0
1673018400000|2023-01-06 15:20:00|31.6|29.8|31.72|29.92|32.03|30.23|31.52|29.72|0
1673018700000|2023-01-06 15:25:00|31.71|29.91|32.07|30.27|32.27|30.47|31.68|29.88|0
1673019000000|2023-01-06 15:30:00|32.01|30.21|31.59|29.79|32.07|30.27|31.55|29.75|0
1673019300000|2023-01-06 15:35:00|31.58|29.78|31.02|29.22|31.64|29.84|30.95|29.15|0
1673019600000|2023-01-06 15:40:00|30.99|29.19|31.22|29.42|31.25|29.45|30.74|28.94|0
1673019900000|2023-01-06 15:45:00|31.19|29.39|30.61|28.81|31.22|29.42|30.6|28.8|0
1673020200000|2023-01-06 15:50:00|30.6|28.8|30.6|28.8|30.72|28.92|30.54|28.74|0
1673020500000|2023-01-06 15:55:00|30.63|28.83|30.58|28.78|30.8|29|30.41|28.61|0
1673020800000|2023-01-06 16:00:00|30.49|28.69|30.86|29.06|31.28|29.48|30.43|28.63|0
1673021100000|2023-01-06 16:05:00|30.83|29.03|30.88|29.08|31|29.2|30.56|28.76|0
1673021400000|2023-01-06 16:10:00|30.85|29.05|31.2|29.4|31.2|29.4|30.82|29.02|0
1673021700000|2023-01-06 16:15:00|31.15|29.35|31.17|29.37|31.31|29.51|31.01|29.21|0
1673022000000|2023-01-06 16:20:00|31.18|29.38|30.84|29.04|31.2|29.4|30.84|29.04|0
1673022300000|2023-01-06 16:25:00|30.83|29.03|31.15|29.35|31.26|29.46|30.83|29.03|0
1673022600000|2023-01-06 16:30:00|31.09|29.29|30.97|29.17|31.35|29.55|30.96|29.16|0
1673022900000|2023-01-06 16:35:00|30.96|29.16|30.86|29.06|31.06|29.26|30.84|29.04|0
1673023200000|2023-01-06 16:40:00|30.87|29.07|31.04|29.24|31.12|29.32|30.83|29.03|0
1673023500000|2023-01-06 16:45:00|31.02|29.22|30.81|29.01|31.07|29.27|30.73|28.93|0
1673023800000|2023-01-06 16:50:00|30.82|29.02|30.44|28.64|30.82|29.02|30.31|28.51|0
1673024100000|2023-01-06 16:55:00|30.43|28.63|30.61|28.81|30.61|28.81|30.31|28.51|0
1673024400000|2023-01-06 17:00:00|30.58|28.78|30.49|28.69|30.58|28.78|30.43|28.63|0
1673024700000|2023-01-06 17:05:00|30.5|28.7|30.55|28.75|30.58|28.78|30.43|28.63|0
1673025000000|2023-01-06 17:10:00|30.56|28.76|30.74|28.94|30.77|28.97|30.43|28.63|0
1673025300000|2023-01-06 17:15:00|30.73|28.93|30.65|28.85|30.87|29.07|30.59|28.79|0
1673025600000|2023-01-06 17:20:00|30.64|28.84|31.06|29.26|31.09|29.29|30.62|28.82|0
1673025900000|2023-01-06 17:25:00|31.08|29.28|31|29.2|31.08|29.28|30.91|29.11|0
1673026200000|2023-01-06 17:30:00|30.99|29.19|31.08|29.28|31.08|29.28|30.82|29.02|0
1673026500000|2023-01-06 17:35:00|31.06|29.26|30.95|29.15|31.18|29.38|30.95|29.15|0
1673026800000|2023-01-06 17:40:00|30.94|29.14|30.71|28.91|31.18|29.38|30.69|28.89|0
1673027100000|2023-01-06 17:45:00|30.69|28.89|30.58|28.78|30.72|28.92|30.51|28.71|0
1673027400000|2023-01-06 17:50:00|30.57|28.77|30.72|28.92|30.78|28.98|30.54|28.74|0
1673027700000|2023-01-06 17:55:00|30.71|28.91|30.66|28.86|30.9|29.1|30.66|28.86|0
1673028000000|2023-01-06 18:00:00|30.67|28.87|30.7|28.9|30.81|29.01|30.55|28.75|0
1673028300000|2023-01-06 18:05:00|30.66|28.86|30.55|28.75|30.69|28.89|30.43|28.63|0
1673028600000|2023-01-06 18:10:00|30.57|28.77|30.43|28.63|30.64|28.84|30.37|28.57|0
1673028900000|2023-01-06 18:15:00|30.44|28.64|30.5|28.7|30.55|28.75|30.37|28.57|0
1673029200000|2023-01-06 18:20:00|30.49|28.69|30.43|28.63|30.55|28.75|30.4|28.6|0
1673029500000|2023-01-06 18:25:00|30.41|28.61|30.26|28.46|30.44|28.64|30.2|28.4|0
1673029800000|2023-01-06 18:30:00|30.24|28.44|30.05|28.25|30.27|28.47|30.05|28.25|0
1673030100000|2023-01-06 18:35:00|30.06|28.26|29.91|28.11|30.42|28.62|29.91|28.11|0
1673030400000|2023-01-06 18:40:00|29.92|28.12|29.95|28.15|29.98|28.18|29.72|27.92|0
1673030700000|2023-01-06 18:45:00|29.92|28.12|29.91|28.11|30.03|28.23|29.88|28.08|0
1673031000000|2023-01-06 18:50:00|29.92|28.12|29.95|28.15|30.06|28.26|29.92|28.12|0
1673031300000|2023-01-06 18:55:00|29.97|28.17|29.79|27.99|29.97|28.17|29.74|27.94|0
1673031600000|2023-01-06 19:00:00|29.76|27.96|29.62|27.82|29.77|27.97|29.59|27.79|0
1673031900000|2023-01-06 19:05:00|29.64|27.84|29.56|27.76|29.74|27.94|29.56|27.76|0
1673032200000|2023-01-06 19:10:00|29.53|27.73|29.33|27.53|29.59|27.79|29.27|27.47|0
1673032500000|2023-01-06 19:15:00|29.34|27.54|29.19|27.39|29.34|27.54|29.18|27.38|0
1673032800000|2023-01-06 19:20:00|29.18|27.38|28.99|27.19|29.19|27.39|28.98|27.18|0
1673033100000|2023-01-06 19:25:00|28.96|27.16|29.75|27.95|29.8|28|28.96|27.16|0
1673033400000|2023-01-06 19:30:00|29.74|27.94|29.64|27.84|29.78|27.98|29.57|27.77|0
1673033700000|2023-01-06 19:35:00|29.65|27.85|29.46|27.66|29.71|27.91|29.4|27.6|0
1673034000000|2023-01-06 19:40:00|29.49|27.69|29.41|27.61|29.59|27.79|29.38|27.58|0
1673034300000|2023-01-06 19:45:00|29.43|27.63|29.44|27.64|29.68|27.88|29.43|27.63|0
1673034600000|2023-01-06 19:50:00|29.45|27.65|29.19|27.39|29.5|27.7|29.19|27.39|0
1673034900000|2023-01-06 19:55:00|29.21|27.41|29.29|27.49|29.31|27.51|29.15|27.35|0
1673035200000|2023-01-06 20:00:00|29.25|27.45|28.99|27.19|29.29|27.49|28.9|27.1|0
1673035500000|2023-01-06 20:05:00|29|27.2|28.96|27.16|29.08|27.28|28.93|27.13|0
1673035800000|2023-01-06 20:10:00|28.94|27.14|28.99|27.19|29.16|27.36|28.92|27.12|0
1673036100000|2023-01-06 20:15:00|28.97|27.17|29.16|27.36|29.22|27.42|28.87|27.07|0
1673036400000|2023-01-06 20:20:00|29.15|27.35|29.25|27.45|29.45|27.65|29.15|27.35|0
1673036700000|2023-01-06 20:25:00|29.23|27.43|29.39|27.59|29.42|27.62|29.23|27.43|0
1673037000000|2023-01-06 20:30:00|29.38|27.58|29.19|27.39|29.38|27.58|29.06|27.26|0
1673037300000|2023-01-06 20:35:00|29.17|27.37|29.16|27.36|29.33|27.53|29.13|27.33|0
1673037600000|2023-01-06 20:40:00|29.17|27.37|29.08|27.28|29.19|27.39|29.04|27.24|0
1673037900000|2023-01-06 20:45:00|29.1|27.3|29.08|27.28|29.13|27.33|28.79|26.99|0
1673038200000|2023-01-06 20:50:00|29.12|27.32|29.18|27.38|29.43|27.63|29.12|27.32|0
1673038500000|2023-01-06 20:55:00|29.07|27.27|29.25|27.45|29.38|27.58|29.03|27.23|0
1673038800000|2023-01-06 21:00:00|29.26|27.46|29.48|27.68|29.48|27.68|29.13|27.33|0
1673039100000|2023-01-06 21:05:00|29.47|27.67|29.32|27.52|29.47|27.67|29.26|27.46|0
1673039400000|2023-01-06 21:10:00|29.33|27.53|29.38|27.58|29.41|27.61|29.29|27.49|0
1673227500000|2023-01-09 01:25:00|28.52|26.52|28.54|26.54|28.57|26.57|28.52|26.52|0
1673227800000|2023-01-09 01:30:00|28.56|26.56|28.63|26.63|28.64|26.64|28.5|26.5|0
1673228100000|2023-01-09 01:35:00|28.64|26.64|28.63|26.63|28.64|26.64|28.53|26.53|0
1673228400000|2023-01-09 01:40:00|28.64|26.64|28.57|26.57|28.64|26.64|28.54|26.54|0
1673228700000|2023-01-09 01:45:00|28.56|26.56|28.53|26.53|28.61|26.61|28.53|26.53|0
1673229000000|2023-01-09 01:50:00|28.54|26.54|28.56|26.56|28.58|26.58|28.5|26.5|0
1673229300000|2023-01-09 01:55:00|28.57|26.57|28.61|26.61|28.63|26.63|28.55|26.55|0
1673229600000|2023-01-09 02:00:00|28.6|26.6|28.61|26.61|28.64|26.64|28.55|26.55|0
1673229900000|2023-01-09 02:05:00|28.6|26.6|28.57|26.57|28.61|26.61|28.52|26.52|0
1673230200000|2023-01-09 02:10:00|28.55|26.55|28.51|26.51|28.57|26.57|28.51|26.51|0
1673230500000|2023-01-09 02:15:00|28.49|26.49|28.54|26.54|28.54|26.54|28.48|26.48|0
1673230800000|2023-01-09 02:20:00|28.55|26.55|28.49|26.49|28.55|26.55|28.48|26.48|0
1673231100000|2023-01-09 02:25:00|28.51|26.51|28.52|26.52|28.54|26.54|28.49|26.49|0
1673231400000|2023-01-09 02:30:00|28.51|26.51|28.48|26.48|28.57|26.57|28.48|26.48|0
1673231700000|2023-01-09 02:35:00|28.49|26.49|28.48|26.48|28.49|26.49|28.41|26.41|0
1673232000000|2023-01-09 02:40:00|28.46|26.46|28.49|26.49|28.49|26.49|28.46|26.46|0
1673232300000|2023-01-09 02:45:00|28.48|26.48|28.47|26.47|28.52|26.52|28.45|26.45|0
1673232600000|2023-01-09 02:50:00|28.46|26.46|28.43|26.43|28.46|26.46|28.43|26.43|0
1673232900000|2023-01-09 02:55:00|28.42|26.42|28.44|26.44|28.47|26.47|28.42|26.42|0
1673233200000|2023-01-09 03:00:00|28.45|26.45|28.44|26.44|28.46|26.46|28.43|26.43|0
1673233500000|2023-01-09 03:05:00|28.45|26.45|28.51|26.51|28.51|26.51|28.45|26.45|0
1673233800000|2023-01-09 03:10:00|28.52|26.52|28.48|26.48|28.54|26.54|28.48|26.48|0
1673234100000|2023-01-09 03:15:00|28.47|26.47|28.48|26.48|28.5|26.5|28.47|26.47|0
1673234400000|2023-01-09 03:20:00|28.5|26.5|28.48|26.48|28.54|26.54|28.47|26.47|0
1673234700000|2023-01-09 03:25:00|28.47|26.47|28.47|26.47|28.47|26.47|28.44|26.44|0
1673235000000|2023-01-09 03:30:00|28.46|26.46|28.48|26.48|28.5|26.5|28.45|26.45|0
1673235300000|2023-01-09 03:35:00|28.5|26.5|28.47|26.47|28.51|26.51|28.45|26.45|0
1673235600000|2023-01-09 03:40:00|28.48|26.48|28.45|26.45|28.48|26.48|28.45|26.45|0
1673235900000|2023-01-09 03:45:00|28.44|26.44|28.44|26.44|28.45|26.45|28.42|26.42|0
1673236200000|2023-01-09 03:50:00|28.43|26.43|28.42|26.42|28.46|26.46|28.42|26.42|0
1673236500000|2023-01-09 03:55:00|28.44|26.44|28.46|26.46|28.46|26.46|28.44|26.44|0
1673236800000|2023-01-09 04:00:00|28.45|26.45|28.46|26.46|28.46|26.46|28.43|26.43|0
1673237100000|2023-01-09 04:05:00|28.47|26.47|28.45|26.45|28.47|26.47|28.45|26.45|0
1673237400000|2023-01-09 04:10:00|28.46|26.46|28.42|26.42|28.46|26.46|28.42|26.42|0
1673237700000|2023-01-09 04:15:00|28.43|26.43|28.45|26.45|28.45|26.45|28.42|26.42|0
1673238000000|2023-01-09 04:20:00|28.46|26.46|28.42|26.42|28.46|26.46|28.42|26.42|0
1673238300000|2023-01-09 04:25:00|28.41|26.41|28.29|26.29|28.42|26.42|28.29|26.29|0
1673238600000|2023-01-09 04:30:00|28.3|26.3|28.25|26.25|28.33|26.33|28.22|26.22|0
1673238900000|2023-01-09 04:35:00|28.26|26.26|28.23|26.23|28.3|26.3|28.23|26.23|0
1673239200000|2023-01-09 04:40:00|28.26|26.26|28.1|26.1|28.27|26.27|28.09|26.09|0
1673239500000|2023-01-09 04:45:00|28.09|26.09|28.07|26.07|28.1|26.1|28.06|26.06|0
1673239800000|2023-01-09 04:50:00|28.06|26.06|28.1|26.1|28.12|26.12|28.06|26.06|0
1673240100000|2023-01-09 04:55:00|28.16|26.16|28.11|26.11|28.17|26.17|28.11|26.11|0
1673240400000|2023-01-09 05:00:00|28.1|26.1|28.14|26.14|28.15|26.15|28.1|26.1|0
1673240700000|2023-01-09 05:05:00|28.13|26.13|28.17|26.17|28.17|26.17|28.13|26.13|0
1673241000000|2023-01-09 05:10:00|28.16|26.16|28.2|26.2|28.2|26.2|28.11|26.11|0
1673241300000|2023-01-09 05:15:00|28.18|26.18|28.24|26.24|28.25|26.25|28.17|26.17|0
1673241600000|2023-01-09 05:20:00|28.25|26.25|28.18|26.18|28.25|26.25|28.17|26.17|0
1673241900000|2023-01-09 05:25:00|28.17|26.17|28.15|26.15|28.17|26.17|28.1|26.1|0
1673242200000|2023-01-09 05:30:00|28.14|26.14|28.15|26.15|28.24|26.24|28.12|26.12|0
1673242500000|2023-01-09 05:35:00|28.14|26.14|28.22|26.22|28.23|26.23|28.11|26.11|0
1673242800000|2023-01-09 05:40:00|28.21|26.21|28.18|26.18|28.25|26.25|28.18|26.18|0
1673243100000|2023-01-09 05:45:00|28.16|26.16|28.21|26.21|28.23|26.23|28.16|26.16|0
1673243400000|2023-01-09 05:50:00|28.22|26.22|28.15|26.15|28.23|26.23|28.15|26.15|0
1673243700000|2023-01-09 05:55:00|28.13|26.13|28.19|26.19|28.19|26.19|28.13|26.13|0
1673244000000|2023-01-09 06:00:00|28.18|26.18|28.2|26.2|28.23|26.23|28.17|26.17|0
1673244300000|2023-01-09 06:05:00|28.22|26.22|28.22|26.22|28.26|26.26|28.2|26.2|0
1673244600000|2023-01-09 06:10:00|28.23|26.23|28.27|26.27|28.3|26.3|28.23|26.23|0
1673244900000|2023-01-09 06:15:00|28.29|26.29|28.17|26.17|28.29|26.29|28.15|26.15|0
1673245200000|2023-01-09 06:20:00|28.19|26.19|28.2|26.2|28.23|26.23|28.19|26.19|0
1673245500000|2023-01-09 06:25:00|28.19|26.19|28.2|26.2|28.21|26.21|28.17|26.17|0
1673245800000|2023-01-09 06:30:00|28.24|26.24|28.28|26.28|28.32|26.32|28.24|26.24|0
1673246100000|2023-01-09 06:35:00|28.29|26.29|28.23|26.23|28.3|26.3|28.23|26.23|0
1673246400000|2023-01-09 06:40:00|28.24|26.24|28.24|26.24|28.25|26.25|28.21|26.21|0
1673246700000|2023-01-09 06:45:00|28.25|26.25|28.25|26.25|28.27|26.27|28.24|26.24|0
1673247000000|2023-01-09 06:50:00|28.24|26.24|28.27|26.27|28.29|26.29|28.24|26.24|0
1673247300000|2023-01-09 06:55:00|28.26|26.26|28.26|26.26|28.28|26.28|28.21|26.21|0
1673247600000|2023-01-09 07:00:00|28.28|26.28|28.42|26.42|28.42|26.42|28.26|26.26|0
1673247900000|2023-01-09 07:05:00|28.43|26.43|28.36|26.36|28.46|26.46|28.35|26.35|0
1673248200000|2023-01-09 07:10:00|28.39|26.39|28.48|26.48|28.52|26.52|28.35|26.35|0
1673248500000|2023-01-09 07:15:00|28.49|26.49|28.45|26.45|28.49|26.49|28.42|26.42|0
1673248800000|2023-01-09 07:20:00|28.43|26.43|28.49|26.49|28.52|26.52|28.36|26.36|0
1673249100000|2023-01-09 07:25:00|28.52|26.52|28.59|26.59|28.6|26.6|28.42|26.42|0
1673249400000|2023-01-09 07:30:00|28.6|26.6|28.61|26.61|28.67|26.67|28.52|26.52|0
1673249700000|2023-01-09 07:35:00|28.63|26.63|28.77|26.77|28.78|26.78|28.61|26.61|0
1673250000000|2023-01-09 07:40:00|28.76|26.76|28.74|26.74|28.84|26.84|28.73|26.73|0
1673250300000|2023-01-09 07:45:00|28.76|26.76|28.84|26.84|28.85|26.85|28.74|26.74|0
1673250600000|2023-01-09 07:50:00|28.83|26.83|28.81|26.81|28.85|26.85|28.8|26.8|0
1673250900000|2023-01-09 07:55:00|28.82|26.82|28.82|26.82|28.91|26.91|28.78|26.78|0
1673251200000|2023-01-09 08:00:00|28.85|26.85|28.82|26.82|28.98|26.98|28.78|26.78|0
1673251500000|2023-01-09 08:05:00|28.72|26.92|28.7|26.9|28.82|27.02|28.67|26.87|0
1673251800000|2023-01-09 08:10:00|28.69|26.89|28.72|26.92|28.77|26.97|28.59|26.79|0
1673252100000|2023-01-09 08:15:00|28.71|26.91|28.66|26.86|28.78|26.98|28.59|26.79|0
1673252400000|2023-01-09 08:20:00|28.64|26.84|28.58|26.78|28.66|26.86|28.55|26.75|0
1673252700000|2023-01-09 08:25:00|28.59|26.79|28.56|26.76|28.69|26.89|28.53|26.73|0
1673253000000|2023-01-09 08:30:00|28.55|26.75|28.73|26.93|28.76|26.96|28.51|26.71|0
1673253300000|2023-01-09 08:35:00|28.72|26.92|28.76|26.96|28.8|27|28.68|26.88|0
1673253600000|2023-01-09 08:40:00|28.75|26.95|28.63|26.83|28.86|27.06|28.63|26.83|0
1673253900000|2023-01-09 08:45:00|28.62|26.82|28.61|26.81|28.72|26.92|28.55|26.75|0
1673254200000|2023-01-09 08:50:00|28.62|26.82|28.64|26.84|28.73|26.93|28.6|26.8|0
1673254500000|2023-01-09 08:55:00|28.66|26.86|28.7|26.9|28.7|26.9|28.61|26.81|0
1673254800000|2023-01-09 09:00:00|28.71|26.91|28.48|26.68|28.73|26.93|28.46|26.66|0
1673255100000|2023-01-09 09:05:00|28.49|26.69|28.54|26.74|28.54|26.74|28.4|26.6|0
1673255400000|2023-01-09 09:10:00|28.52|26.72|28.42|26.62|28.54|26.74|28.38|26.58|0
1673255700000|2023-01-09 09:15:00|28.4|26.6|28.28|26.48|28.45|26.65|28.24|26.44|0
1673256000000|2023-01-09 09:20:00|28.3|26.5|28.17|26.37|28.3|26.5|28.17|26.37|0
1673256300000|2023-01-09 09:25:00|28.18|26.38|28.2|26.4|28.25|26.45|28.06|26.26|0
1673256600000|2023-01-09 09:30:00|28.18|26.38|28.14|26.34|28.25|26.45|28.1|26.3|0
1673256900000|2023-01-09 09:35:00|28.13|26.33|28.13|26.33|28.18|26.38|28.06|26.26|0
1673257200000|2023-01-09 09:40:00|28.1|26.3|27.96|26.16|28.14|26.34|27.94|26.14|0
1673257500000|2023-01-09 09:45:00|27.94|26.14|27.97|26.17|28.04|26.24|27.93|26.13|0
1673257800000|2023-01-09 09:50:00|27.96|26.16|28.11|26.31|28.17|26.37|27.94|26.14|0
1673258100000|2023-01-09 09:55:00|28.12|26.32|28.14|26.34|28.19|26.39|28.09|26.29|0
1673258400000|2023-01-09 10:00:00|28.13|26.33|28.18|26.38|28.21|26.41|28.12|26.32|0
1673258700000|2023-01-09 10:05:00|28.16|26.36|28.11|26.31|28.18|26.38|28.04|26.24|0
1673259000000|2023-01-09 10:10:00|28.08|26.28|28.01|26.21|28.11|26.31|27.99|26.19|0
1673259300000|2023-01-09 10:15:00|28.02|26.22|27.98|26.18|28.11|26.31|27.92|26.12|0
1673259600000|2023-01-09 10:20:00|27.95|26.15|27.92|26.12|27.96|26.16|27.87|26.07|0
1673259900000|2023-01-09 10:25:00|27.94|26.14|27.95|26.15|27.98|26.18|27.85|26.05|0
1673260200000|2023-01-09 10:30:00|27.96|26.16|28.06|26.26|28.1|26.3|27.94|26.14|0
1673260500000|2023-01-09 10:35:00|28.07|26.27|28.14|26.34|28.14|26.34|28|26.2|0
1673260800000|2023-01-09 10:40:00|28.13|26.33|28.09|26.29|28.14|26.34|28.03|26.23|0
1673261100000|2023-01-09 10:45:00|28.1|26.3|28.11|26.31|28.13|26.33|28.03|26.23|0
1673261400000|2023-01-09 10:50:00|28.12|26.32|28.06|26.26|28.14|26.34|28.04|26.24|0
1673261700000|2023-01-09 10:55:00|28.04|26.24|27.99|26.19|28.07|26.27|27.97|26.17|0
1673262000000|2023-01-09 11:00:00|28|26.2|27.93|26.13|28.08|26.28|27.9|26.1|0
1673262300000|2023-01-09 11:05:00|27.94|26.14|28.24|26.44|28.27|26.47|27.94|26.14|0
1673262600000|2023-01-09 11:10:00|28.23|26.43|28.23|26.43|28.3|26.5|28.17|26.37|0
1673262900000|2023-01-09 11:15:00|28.24|26.44|28.31|26.51|28.33|26.53|28.18|26.38|0
1673263200000|2023-01-09 11:20:00|28.33|26.53|28.37|26.57|28.42|26.62|28.3|26.5|0
1673263500000|2023-01-09 11:25:00|28.36|26.56|28.32|26.52|28.38|26.58|28.3|26.5|0
1673263800000|2023-01-09 11:30:00|28.34|26.54|28.35|26.55|28.39|26.59|28.32|26.52|0
1673264100000|2023-01-09 11:35:00|28.34|26.54|28.36|26.56|28.36|26.56|28.24|26.44|0
1673264400000|2023-01-09 11:40:00|28.35|26.55|28.31|26.51|28.38|26.58|28.29|26.49|0
1673264700000|2023-01-09 11:45:00|28.29|26.49|28.32|26.52|28.38|26.58|28.28|26.48|0
1673265000000|2023-01-09 11:50:00|28.33|26.53|28.26|26.46|28.33|26.53|28.23|26.43|0
1673265300000|2023-01-09 11:55:00|28.28|26.48|28.35|26.55|28.4|26.6|28.26|26.46|0
1673265600000|2023-01-09 12:00:00|28.36|26.56|28.2|26.4|28.39|26.59|28.18|26.38|0
1673265900000|2023-01-09 12:05:00|28.25|26.45|28.19|26.39|28.26|26.46|28.18|26.38|0
1673266200000|2023-01-09 12:10:00|28.2|26.4|28.2|26.4|28.22|26.42|28.13|26.33|0
1673266500000|2023-01-09 12:15:00|28.22|26.42|28.23|26.43|28.25|26.45|28.16|26.36|0
1673266800000|2023-01-09 12:20:00|28.22|26.42|28.2|26.4|28.26|26.46|28.17|26.37|0
1673267100000|2023-01-09 12:25:00|28.19|26.39|28.21|26.41|28.24|26.44|28.19|26.39|0
1673267400000|2023-01-09 12:30:00|28.23|26.43|28.06|26.26|28.24|26.44|27.93|26.13|0
1673267700000|2023-01-09 12:35:00|28.07|26.27|28|26.2|28.07|26.27|27.93|26.13|0
1673268000000|2023-01-09 12:40:00|27.99|26.19|28.09|26.29|28.11|26.31|27.99|26.19|0
1673268300000|2023-01-09 12:45:00|28.07|26.27|28.13|26.33|28.14|26.34|28|26.2|0
1673268600000|2023-01-09 12:50:00|28.14|26.34|28.17|26.37|28.21|26.41|28.14|26.34|0
1673268900000|2023-01-09 12:55:00|28.15|26.35|28.17|26.37|28.18|26.38|28.11|26.31|0
1673269200000|2023-01-09 13:00:00|28.15|26.35|28.35|26.55|28.35|26.55|28.15|26.35|0
1673269500000|2023-01-09 13:05:00|28.36|26.56|28.43|26.63|28.48|26.68|28.34|26.54|0
1673269800000|2023-01-09 13:10:00|28.42|26.62|28.38|26.58|28.44|26.64|28.35|26.55|0
1673270100000|2023-01-09 13:15:00|28.39|26.59|28.28|26.48|28.39|26.59|28.28|26.48|0
1673270400000|2023-01-09 13:20:00|28.23|26.43|28.14|26.34|28.26|26.46|28.02|26.22|0
1673270700000|2023-01-09 13:25:00|28.15|26.35|27.95|26.15|28.15|26.35|27.95|26.15|0
1673271000000|2023-01-09 13:30:00|27.97|26.17|27.84|26.04|28.05|26.25|27.79|25.99|0
1673271300000|2023-01-09 13:35:00|27.85|26.05|27.97|26.17|27.97|26.17|27.78|25.98|0
1673271600000|2023-01-09 13:40:00|27.98|26.18|27.95|26.15|27.98|26.18|27.85|26.05|0
1673271900000|2023-01-09 13:45:00|27.94|26.14|28.02|26.22|28.05|26.25|27.87|26.07|0
1673272200000|2023-01-09 13:50:00|28.01|26.21|27.96|26.16|28.07|26.27|27.96|26.16|0
1673272500000|2023-01-09 13:55:00|27.92|26.12|28.12|26.32|28.17|26.37|27.91|26.11|0
1673272800000|2023-01-09 14:00:00|28.13|26.33|27.95|26.15|28.19|26.39|27.94|26.14|0
1673273100000|2023-01-09 14:05:00|27.96|26.16|28.02|26.22|28.04|26.24|27.95|26.15|0
1673273400000|2023-01-09 14:10:00|28|26.2|27.97|26.17|28.07|26.27|27.93|26.13|0
1673273700000|2023-01-09 14:15:00|27.99|26.19|27.93|26.13|28.06|26.26|27.88|26.08|0
1673274000000|2023-01-09 14:20:00|27.92|26.12|27.69|25.89|27.96|26.16|27.63|25.83|0
1673274300000|2023-01-09 14:25:00|27.71|25.91|27.72|25.92|27.78|25.98|27.65|25.85|0
1673274600000|2023-01-09 14:30:00|27.73|25.93|27.84|26.04|28.03|26.23|27.49|25.69|0
1673274900000|2023-01-09 14:35:00|27.8|26|28|26.2|28.31|26.51|27.79|25.99|0
1673275200000|2023-01-09 14:40:00|28.01|26.21|27.68|25.88|28.12|26.32|27.65|25.85|0
1673275500000|2023-01-09 14:45:00|27.65|25.85|27.37|25.57|28|26.2|27.31|25.51|0
1673275800000|2023-01-09 14:50:00|27.34|25.54|27.19|25.39|27.49|25.69|27.08|25.28|0
1673276100000|2023-01-09 14:55:00|27.16|25.36|27.05|25.25|27.31|25.51|27.04|25.24|0
1673276400000|2023-01-09 15:00:00|26.97|25.17|26.88|25.08|27.05|25.25|26.82|25.02|0
1673276700000|2023-01-09 15:05:00|26.89|25.09|26.96|25.16|27.05|25.25|26.84|25.04|0
1673277000000|2023-01-09 15:10:00|26.94|25.14|27.16|25.36|27.23|25.43|26.82|25.02|0
1673277300000|2023-01-09 15:15:00|27.13|25.33|26.9|25.1|27.15|25.35|26.81|25.01|0
1673277600000|2023-01-09 15:20:00|26.92|25.12|27.1|25.3|27.16|25.36|26.75|24.95|0
1673277900000|2023-01-09 15:25:00|27.13|25.33|27.16|25.36|27.21|25.41|27.01|25.21|0
1673278200000|2023-01-09 15:30:00|27.13|25.33|26.59|24.79|27.14|25.34|26.55|24.75|0
1673278500000|2023-01-09 15:35:00|26.6|24.8|26.43|24.63|26.61|24.81|26.33|24.53|0
1673278800000|2023-01-09 15:40:00|26.41|24.61|26.35|24.55|26.58|24.78|26.35|24.55|0
1673279100000|2023-01-09 15:45:00|26.33|24.53|26.1|24.3|26.36|24.56|26.07|24.27|0
1673279400000|2023-01-09 15:50:00|26.08|24.28|26.13|24.33|26.21|24.41|26.07|24.27|0
1673279700000|2023-01-09 15:55:00|26.12|24.32|26.4|24.6|26.4|24.6|26.09|24.29|0
1673280000000|2023-01-09 16:00:00|26.37|24.57|26.35|24.55|26.47|24.67|26.25|24.45|0
1673280300000|2023-01-09 16:05:00|26.36|24.56|26.31|24.51|26.42|24.62|26.24|24.44|0
1673280600000|2023-01-09 16:10:00|26.28|24.48|26.13|24.33|26.34|24.54|26.11|24.31|0
1673280900000|2023-01-09 16:15:00|26.11|24.31|26.2|24.4|26.23|24.43|26.03|24.23|0
1673281200000|2023-01-09 16:20:00|26.19|24.39|26.1|24.3|26.25|24.45|26.07|24.27|0
1673281500000|2023-01-09 16:25:00|26.12|24.32|26.14|24.34|26.15|24.35|26.06|24.26|0
1673281800000|2023-01-09 16:30:00|26.11|24.31|26.38|24.58|26.38|24.58|26.08|24.28|0
1673282100000|2023-01-09 16:35:00|26.4|24.6|26.44|24.64|26.46|24.66|26.25|24.45|0
1673282400000|2023-01-09 16:40:00|26.45|24.65|26.33|24.53|26.49|24.69|26.3|24.5|0
1673282700000|2023-01-09 16:45:00|26.32|24.52|26.29|24.49|26.4|24.6|26.25|24.45|0
1673283000000|2023-01-09 16:50:00|26.26|24.46|26.11|24.31|26.33|24.53|26.07|24.27|0
1673283300000|2023-01-09 16:55:00|26.12|24.32|26.18|24.38|26.29|24.49|26.11|24.31|0
1673283600000|2023-01-09 17:00:00|26.2|24.4|26.34|24.54|26.41|24.61|26.2|24.4|0
1673283900000|2023-01-09 17:05:00|26.35|24.55|26.42|24.62|26.52|24.72|26.33|24.53|0
1673284200000|2023-01-09 17:10:00|26.43|24.63|26.44|24.64|26.47|24.67|26.34|24.54|0
1673284500000|2023-01-09 17:15:00|26.46|24.66|26.63|24.83|26.7|24.9|26.43|24.63|0
1673284800000|2023-01-09 17:20:00|26.62|24.82|26.53|24.73|26.66|24.86|26.53|24.73|0
1673285100000|2023-01-09 17:25:00|26.55|24.75|26.44|24.64|26.63|24.83|26.42|24.62|0
1673285400000|2023-01-09 17:30:00|26.47|24.67|26.65|24.85|26.65|24.85|26.41|24.61|0
1673285700000|2023-01-09 17:35:00|26.64|24.84|26.88|25.08|26.91|25.11|26.63|24.83|0
1673286000000|2023-01-09 17:40:00|26.89|25.09|26.99|25.19|27|25.2|26.88|25.08|0
1673286300000|2023-01-09 17:45:00|26.97|25.17|26.84|25.04|26.97|25.17|26.72|24.92|0
1673286600000|2023-01-09 17:50:00|26.86|25.06|26.77|24.97|26.88|25.08|26.7|24.9|0
1673286900000|2023-01-09 17:55:00|26.76|24.96|26.76|24.96|26.85|25.05|26.72|24.92|0
1673287200000|2023-01-09 18:00:00|26.77|24.97|26.97|25.17|26.97|25.17|26.69|24.89|0
1673287500000|2023-01-09 18:05:00|26.94|25.14|27.1|25.3|27.12|25.32|26.92|25.12|0
1673287800000|2023-01-09 18:10:00|27.09|25.29|26.95|25.15|27.18|25.38|26.93|25.13|0
1673288100000|2023-01-09 18:15:00|26.97|25.17|26.93|25.13|27.02|25.22|26.87|25.07|0
1673288400000|2023-01-09 18:20:00|26.94|25.14|26.8|25|26.97|25.17|26.74|24.94|0
1673288700000|2023-01-09 18:25:00|26.82|25.02|26.92|25.12|27.03|25.23|26.82|25.02|0
1673289000000|2023-01-09 18:30:00|26.91|25.11|27.15|25.35|27.17|25.37|26.9|25.1|0
1673289300000|2023-01-09 18:35:00|27.17|25.37|27.4|25.6|27.55|25.75|27.17|25.37|0
1673289600000|2023-01-09 18:40:00|27.42|25.62|27.3|25.5|27.56|25.76|26.99|25.19|0
1673289900000|2023-01-09 18:45:00|27.25|25.45|27.29|25.49|27.52|25.72|27.25|25.45|0
1673290200000|2023-01-09 18:50:00|27.33|25.53|27.25|25.45|27.44|25.64|27.18|25.38|0
1673290500000|2023-01-09 18:55:00|27.23|25.43|27.21|25.41|27.43|25.63|27.16|25.36|0
1673290800000|2023-01-09 19:00:00|27.22|25.42|27.04|25.24|27.22|25.42|26.88|25.08|0
1673291100000|2023-01-09 19:05:00|27.03|25.23|27.16|25.36|27.51|25.71|27.01|25.21|0
1673291400000|2023-01-09 19:10:00|27.18|25.38|27.22|25.42|27.3|25.5|27.04|25.24|0
1673291700000|2023-01-09 19:15:00|27.27|25.47|27.19|25.39|27.35|25.55|27.17|25.37|0
1673292000000|2023-01-09 19:20:00|27.18|25.38|27.07|25.27|27.22|25.42|27.01|25.21|0
1673292300000|2023-01-09 19:25:00|27.05|25.25|27.15|25.35|27.3|25.5|27.02|25.22|0
1673292600000|2023-01-09 19:30:00|27.13|25.33|27.3|25.5|27.36|25.56|27.06|25.26|0
1673292900000|2023-01-09 19:35:00|27.31|25.51|27.5|25.7|27.57|25.77|27.3|25.5|0
1673293200000|2023-01-09 19:40:00|27.52|25.72|27.42|25.62|27.58|25.78|27.38|25.58|0
1673293500000|2023-01-09 19:45:00|27.43|25.63|27.51|25.71|27.6|25.8|27.34|25.54|0
1673293800000|2023-01-09 19:50:00|27.5|25.7|27.57|25.77|27.62|25.82|27.49|25.69|0
1673294100000|2023-01-09 19:55:00|27.58|25.78|28.04|26.24|28.13|26.33|27.58|25.78|0
1673294400000|2023-01-09 20:00:00|28.08|26.28|28.03|26.23|28.13|26.33|27.92|26.12|0
1673294700000|2023-01-09 20:05:00|28.08|26.28|28.19|26.39|28.36|26.56|27.45|25.65|0
1673295000000|2023-01-09 20:10:00|28.18|26.38|28.58|26.78|28.59|26.79|28.14|26.34|0
1673295300000|2023-01-09 20:15:00|28.59|26.79|28.42|26.62|28.65|26.85|28.35|26.55|0
1673295600000|2023-01-09 20:20:00|28.37|26.57|28.4|26.6|28.43|26.63|28.16|26.36|0
1673295900000|2023-01-09 20:25:00|28.43|26.63|28.59|26.79|28.62|26.82|28.36|26.56|0
1673296200000|2023-01-09 20:30:00|28.56|26.76|28.57|26.77|28.89|27.09|28.49|26.69|0
1673296500000|2023-01-09 20:35:00|28.59|26.79|28.76|26.96|28.8|27|28.56|26.76|0
1673296800000|2023-01-09 20:40:00|28.77|26.97|28.5|26.7|28.86|27.06|28.5|26.7|0
1673297100000|2023-01-09 20:45:00|28.48|26.68|28.86|27.06|29.06|27.26|28.48|26.68|0
1673297400000|2023-01-09 20:50:00|28.76|26.96|28.76|26.96|28.87|27.07|28.63|26.83|0
1673297700000|2023-01-09 20:55:00|28.79|26.99|28.98|27.18|29.05|27.25|28.79|26.99|0
1673298000000|2023-01-09 21:00:00|28.92|27.12|29.09|27.29|29.16|27.36|28.92|27.12|0
1673298300000|2023-01-09 21:05:00|29.08|27.28|29.1|27.3|29.15|27.35|29.02|27.22|0
1673298600000|2023-01-09 21:10:00|29.08|27.28|29.06|27.26|29.1|27.3|29|27.2|0
1673298900000|2023-01-09 21:15:00|29.19|27.19|29.19|27.19|29.23|27.23|29.16|27.16|0
1673299200000|2023-01-09 21:20:00|29.2|27.2|29.16|27.16|29.2|27.2|29.16|27.16|0
1673299500000|2023-01-09 21:25:00|29.17|27.17|29.13|27.13|29.2|27.2|29.11|27.11|0
1673299800000|2023-01-09 21:30:00|29.14|27.14|29.17|27.17|29.19|27.19|29.12|27.12|0
1673300100000|2023-01-09 21:35:00|29.16|27.16|29.16|27.16|29.21|27.21|29.13|27.13|0
1673300400000|2023-01-09 21:40:00|29.17|27.17|29.16|27.16|29.17|27.17|29.14|27.14|0
1673300700000|2023-01-09 21:45:00|29.15|27.15|29.11|27.11|29.17|27.17|29.1|27.1|0
1673301000000|2023-01-09 21:50:00|29.13|27.13|29.08|27.08|29.13|27.13|29.08|27.08|0
1673301300000|2023-01-09 21:55:00|29.07|27.07|29.06|27.06|29.1|27.1|29.06|27.06|0
1673301600000|2023-01-09 22:00:00|29.07|27.07|29.08|27.08|29.12|27.12|29.06|27.06|0
1673301900000|2023-01-09 22:05:00|29.09|27.09|29.12|27.12|29.14|27.14|29.08|27.08|0
1673302200000|2023-01-09 22:10:00|29.13|27.13|29.1|27.1|29.13|27.13|29.06|27.06|0
1673302500000|2023-01-09 22:15:00|29.08|27.08|29.1|27.1|29.1|27.1|29.06|27.06|0
1673302800000|2023-01-09 22:20:00|29.09|27.09|29.12|27.12|29.16|27.16|29.09|27.09|0
1673303100000|2023-01-09 22:25:00|29.11|27.11|29.09|27.09|29.11|27.11|29.06|27.06|0
1673303400000|2023-01-09 22:30:00|29.08|27.08|29.1|27.1|29.11|27.11|29.08|27.08|0
1673304000000|2023-01-09 22:40:00|29.09|27.09|29.1|27.1|29.1|27.1|29.08|27.08|0
1673304300000|2023-01-09 22:45:00|29.08|27.08|28.99|26.99|29.1|27.1|28.97|26.97|0
1673304600000|2023-01-09 22:50:00|29.01|27.01|29|27|29.01|27.01|28.99|26.99|0
1673304900000|2023-01-09 22:55:00|29.01|27.01|29|27|29.01|27.01|28.98|26.98|0
1673305200000|2023-01-09 23:00:00|28.99|26.99|29.11|27.11|29.12|27.12|28.98|26.98|0
1673305500000|2023-01-09 23:05:00|29.1|27.1|29.08|27.08|29.16|27.16|29.08|27.08|0
1673305800000|2023-01-09 23:10:00|29.05|27.05|29.08|27.08|29.14|27.14|29.04|27.04|0
1673306100000|2023-01-09 23:15:00|29.1|27.1|29.1|27.1|29.11|27.11|29.07|27.07|0
1673306400000|2023-01-09 23:20:00|29.09|27.09|29.12|27.12|29.15|27.15|29.09|27.09|0
1673306700000|2023-01-09 23:25:00|29.11|27.11|29.05|27.05|29.11|27.11|29.04|27.04|0
1673307000000|2023-01-09 23:30:00|29.06|27.06|29.09|27.09|29.11|27.11|29.04|27.04|0
1673307300000|2023-01-09 23:35:00|29.08|27.08|29.09|27.09|29.09|27.09|29.06|27.06|0
1673307600000|2023-01-09 23:40:00|29.08|27.08|29.15|27.15|29.15|27.15|29.08|27.08|0
1673307900000|2023-01-09 23:45:00|29.16|27.16|29.15|27.15|29.22|27.22|29.11|27.11|0
1673308200000|2023-01-09 23:50:00|29.13|27.13|29.21|27.21|29.22|27.22|29.13|27.13|0
1673308500000|2023-01-09 23:55:00|29.24|27.24|29.21|27.21|29.29|27.29|29.18|27.18|0
1673308800000|2023-01-10 00:00:00|29.16|27.16|29.13|27.13|29.22|27.22|29.12|27.12|0
1673309100000|2023-01-10 00:05:00|29.15|27.15|29.23|27.23|29.26|27.26|29.13|27.13|0
1673309400000|2023-01-10 00:10:00|29.25|27.25|29.25|27.25|29.28|27.28|29.22|27.22|0
1673309700000|2023-01-10 00:15:00|29.26|27.26|29.42|27.42|29.51|27.51|29.25|27.25|0
1673310000000|2023-01-10 00:20:00|29.44|27.44|29.55|27.55|29.57|27.57|29.44|27.44|0
1673310300000|2023-01-10 00:25:00|29.57|27.57|29.54|27.54|29.66|27.66|29.51|27.51|0
1673310600000|2023-01-10 00:30:00|29.55|27.55|29.54|27.54|29.58|27.58|29.52|27.52|0
1673310900000|2023-01-10 00:35:00|29.53|27.53|29.46|27.46|29.55|27.55|29.45|27.45|0
1673311200000|2023-01-10 00:40:00|29.45|27.45|29.46|27.46|29.48|27.48|29.42|27.42|0
1673311500000|2023-01-10 00:45:00|29.45|27.45|29.39|27.39|29.48|27.48|29.39|27.39|0
1673311800000|2023-01-10 00:50:00|29.4|27.4|29.45|27.45|29.46|27.46|29.37|27.37|0
1673312100000|2023-01-10 00:55:00|29.46|27.46|29.44|27.44|29.47|27.47|29.42|27.42|0
1673312400000|2023-01-10 01:00:00|29.43|27.43|29.41|27.41|29.46|27.46|29.37|27.37|0
1673312700000|2023-01-10 01:05:00|29.43|27.43|29.37|27.37|29.46|27.46|29.34|27.34|0
1673313000000|2023-01-10 01:10:00|29.35|27.35|29.37|27.37|29.4|27.4|29.34|27.34|0
1673313300000|2023-01-10 01:15:00|29.38|27.38|29.38|27.38|29.4|27.4|29.34|27.34|0
1673313600000|2023-01-10 01:20:00|29.37|27.37|29.28|27.28|29.4|27.4|29.28|27.28|0
1673313900000|2023-01-10 01:25:00|29.29|27.29|29.26|27.26|29.31|27.31|29.23|27.23|0
1673314200000|2023-01-10 01:30:00|29.28|27.28|29.32|27.32|29.35|27.35|29.25|27.25|0
1673314500000|2023-01-10 01:35:00|29.31|27.31|29.39|27.39|29.39|27.39|29.31|27.31|0
1673314800000|2023-01-10 01:40:00|29.38|27.38|29.38|27.38|29.43|27.43|29.36|27.36|0
1673315100000|2023-01-10 01:45:00|29.36|27.36|29.35|27.35|29.39|27.39|29.32|27.32|0
1673315400000|2023-01-10 01:50:00|29.32|27.32|29.17|27.17|29.33|27.33|29.17|27.17|0
1673315700000|2023-01-10 01:55:00|29.16|27.16|29.12|27.12|29.19|27.19|29.08|27.08|0
1673316000000|2023-01-10 02:00:00|29.11|27.11|29.11|27.11|29.16|27.16|29.1|27.1|0
1673316300000|2023-01-10 02:05:00|29.1|27.1|29.16|27.16|29.17|27.17|29.1|27.1|0
1673316600000|2023-01-10 02:10:00|29.14|27.14|29.14|27.14|29.15|27.15|29.08|27.08|0
1673316900000|2023-01-10 02:15:00|29.13|27.13|29.17|27.17|29.18|27.18|29.11|27.11|0
1673317200000|2023-01-10 02:20:00|29.18|27.18|29.25|27.25|29.25|27.25|29.15|27.15|0
1673317500000|2023-01-10 02:25:00|29.24|27.24|29.41|27.41|29.44|27.44|29.23|27.23|0
1673317800000|2023-01-10 02:30:00|29.44|27.44|29.71|27.71|29.71|27.71|29.43|27.43|0
1673318100000|2023-01-10 02:35:00|29.74|27.74|29.86|27.86|29.92|27.92|29.69|27.69|0
1673318400000|2023-01-10 02:40:00|29.87|27.87|29.86|27.86|29.95|27.95|29.84|27.84|0
1673318700000|2023-01-10 02:45:00|29.84|27.84|29.71|27.71|29.86|27.86|29.68|27.68|0
1673319000000|2023-01-10 02:50:00|29.69|27.69|29.65|27.65|29.71|27.71|29.6|27.6|0
1673319300000|2023-01-10 02:55:00|29.66|27.66|29.63|27.63|29.69|27.69|29.63|27.63|0
1673319600000|2023-01-10 03:00:00|29.65|27.65|29.69|27.69|29.76|27.76|29.64|27.64|0
1673319900000|2023-01-10 03:05:00|29.67|27.67|29.7|27.7|29.75|27.75|29.66|27.66|0
1673320200000|2023-01-10 03:10:00|29.69|27.69|29.61|27.61|29.73|27.73|29.6|27.6|0
1673320500000|2023-01-10 03:15:00|29.63|27.63|29.64|27.64|29.67|27.67|29.61|27.61|0
1673320800000|2023-01-10 03:20:00|29.63|27.63|29.54|27.54|29.64|27.64|29.48|27.48|0
1673321100000|2023-01-10 03:25:00|29.55|27.55|29.55|27.55|29.61|27.61|29.54|27.54|0
1673321400000|2023-01-10 03:30:00|29.54|27.54|29.66|27.66|29.7|27.7|29.54|27.54|0
1673321700000|2023-01-10 03:35:00|29.65|27.65|29.68|27.68|29.73|27.73|29.65|27.65|0
1673322000000|2023-01-10 03:40:00|29.67|27.67|29.64|27.64|29.68|27.68|29.62|27.62|0
1673322300000|2023-01-10 03:45:00|29.65|27.65|29.71|27.71|29.74|27.74|29.64|27.64|0
1673322600000|2023-01-10 03:50:00|29.7|27.7|29.81|27.81|29.86|27.86|29.68|27.68|0
1673322900000|2023-01-10 03:55:00|29.83|27.83|29.69|27.69|29.89|27.89|29.68|27.68|0
1673323200000|2023-01-10 04:00:00|29.71|27.71|29.65|27.65|29.71|27.71|29.63|27.63|0
1673323500000|2023-01-10 04:05:00|29.66|27.66|29.63|27.63|29.69|27.69|29.62|27.62|0
1673323800000|2023-01-10 04:10:00|29.62|27.62|29.65|27.65|29.69|27.69|29.62|27.62|0
1673324100000|2023-01-10 04:15:00|29.66|27.66|29.62|27.62|29.68|27.68|29.62|27.62|0
1673324400000|2023-01-10 04:20:00|29.63|27.63|29.63|27.63|29.65|27.65|29.6|27.6|0
1673324700000|2023-01-10 04:25:00|29.62|27.62|29.63|27.63|29.67|27.67|29.59|27.59|0
1673325000000|2023-01-10 04:30:00|29.64|27.64|29.67|27.67|29.68|27.68|29.62|27.62|0
1673325300000|2023-01-10 04:35:00|29.69|27.69|29.64|27.64|29.69|27.69|29.62|27.62|0
1673325600000|2023-01-10 04:40:00|29.66|27.66|29.67|27.67|29.68|27.68|29.64|27.64|0
1673325900000|2023-01-10 04:45:00|29.66|27.66|29.64|27.64|29.69|27.69|29.63|27.63|0
1673326200000|2023-01-10 04:50:00|29.63|27.63|29.67|27.67|29.67|27.67|29.63|27.63|0
1673326500000|2023-01-10 04:55:00|29.66|27.66|29.63|27.63|29.67|27.67|29.61|27.61|0
1673326800000|2023-01-10 05:00:00|29.64|27.64|29.62|27.62|29.7|27.7|29.61|27.61|0
1673327100000|2023-01-10 05:05:00|29.61|27.61|29.52|27.52|29.64|27.64|29.51|27.51|0
1673327400000|2023-01-10 05:10:00|29.53|27.53|29.53|27.53|29.58|27.58|29.52|27.52|0
1673327700000|2023-01-10 05:15:00|29.55|27.55|29.49|27.49|29.56|27.56|29.49|27.49|0
1673328000000|2023-01-10 05:20:00|29.47|27.47|29.47|27.47|29.52|27.52|29.43|27.43|0
1673328300000|2023-01-10 05:25:00|29.46|27.46|29.4|27.4|29.46|27.46|29.4|27.4|0
1673328600000|2023-01-10 05:30:00|29.38|27.38|29.46|27.46|29.5|27.5|29.37|27.37|0
1673328900000|2023-01-10 05:35:00|29.45|27.45|29.4|27.4|29.47|27.47|29.4|27.4|0
1673329200000|2023-01-10 05:40:00|29.38|27.38|29.34|27.34|29.4|27.4|29.29|27.29|0
1673329500000|2023-01-10 05:45:00|29.32|27.32|29.31|27.31|29.35|27.35|29.29|27.29|0
1673329800000|2023-01-10 05:50:00|29.32|27.32|29.38|27.38|29.4|27.4|29.31|27.31|0
1673330100000|2023-01-10 05:55:00|29.37|27.37|29.32|27.32|29.39|27.39|29.31|27.31|0
1673330400000|2023-01-10 06:00:00|29.31|27.31|29.2|27.2|29.34|27.34|29.2|27.2|0
1673330700000|2023-01-10 06:05:00|29.23|27.23|29.25|27.25|29.28|27.28|29.22|27.22|0
1673331000000|2023-01-10 06:10:00|29.23|27.23|29.23|27.23|29.29|27.29|29.2|27.2|0
1673331300000|2023-01-10 06:15:00|29.25|27.25|29.22|27.22|29.26|27.26|29.17|27.17|0
1673331600000|2023-01-10 06:20:00|29.2|27.2|29.2|27.2|29.27|27.27|29.19|27.19|0
1673331900000|2023-01-10 06:25:00|29.21|27.21|29.23|27.23|29.24|27.24|29.16|27.16|0
1673332200000|2023-01-10 06:30:00|29.21|27.21|29.34|27.34|29.36|27.36|29.21|27.21|0
1673332500000|2023-01-10 06:35:00|29.33|27.33|29.36|27.36|29.37|27.37|29.33|27.33|0
1673332800000|2023-01-10 06:40:00|29.37|27.37|29.4|27.4|29.42|27.42|29.36|27.36|0
1673333100000|2023-01-10 06:45:00|29.42|27.42|29.46|27.46|29.46|27.46|29.4|27.4|0
1673333400000|2023-01-10 06:50:00|29.44|27.44|29.44|27.44|29.46|27.46|29.4|27.4|0
1673333700000|2023-01-10 06:55:00|29.43|27.43|29.27|27.27|29.44|27.44|29.22|27.22|0
1673334000000|2023-01-10 07:00:00|29.24|27.24|29.36|27.36|29.38|27.38|29.15|27.15|0
1673334300000|2023-01-10 07:05:00|29.32|27.32|29.29|27.29|29.4|27.4|29.26|27.26|0
1673334600000|2023-01-10 07:10:00|29.28|27.28|29.43|27.43|29.43|27.43|29.22|27.22|0
1673334900000|2023-01-10 07:15:00|29.44|27.44|29.41|27.41|29.45|27.45|29.35|27.35|0
1673335200000|2023-01-10 07:20:00|29.42|27.42|29.37|27.37|29.5|27.5|29.37|27.37|0
1673335500000|2023-01-10 07:25:00|29.39|27.39|29.42|27.42|29.44|27.44|29.35|27.35|0
1673335800000|2023-01-10 07:30:00|29.44|27.44|29.31|27.31|29.44|27.44|29.31|27.31|0
1673336100000|2023-01-10 07:35:00|29.32|27.32|29.32|27.32|29.35|27.35|29.26|27.26|0
1673336400000|2023-01-10 07:40:00|29.31|27.31|29.23|27.23|29.31|27.31|29.2|27.2|0
1673336700000|2023-01-10 07:45:00|29.22|27.22|29.24|27.24|29.26|27.26|29.2|27.2|0
1673337000000|2023-01-10 07:50:00|29.26|27.26|29.27|27.27|29.32|27.32|29.26|27.26|0
1673337300000|2023-01-10 07:55:00|29.28|27.28|29.37|27.37|29.39|27.39|29.28|27.28|0
1673337600000|2023-01-10 08:00:00|29.33|27.33|29.24|27.24|29.33|27.33|29.18|27.18|0
1673337900000|2023-01-10 08:05:00|29.14|27.34|29.18|27.38|29.2|27.4|29|27.2|0
1673338200000|2023-01-10 08:10:00|29.17|27.37|29.32|27.52|29.37|27.57|29.16|27.36|0
1673338500000|2023-01-10 08:15:00|29.3|27.5|29.18|27.38|29.33|27.53|29.17|27.37|0
1673338800000|2023-01-10 08:20:00|29.2|27.4|28.91|27.11|29.26|27.46|28.88|27.08|0
1673339100000|2023-01-10 08:25:00|28.92|27.12|29.05|27.25|29.06|27.26|28.92|27.12|0
1673339400000|2023-01-10 08:30:00|29.06|27.26|28.86|27.06|29.14|27.34|28.76|26.96|0
1673339700000|2023-01-10 08:35:00|28.88|27.08|28.98|27.18|29.01|27.21|28.86|27.06|0
1673340000000|2023-01-10 08:40:00|28.97|27.17|29.12|27.32|29.14|27.34|28.93|27.13|0
1673340300000|2023-01-10 08:45:00|29.11|27.31|29.04|27.24|29.15|27.35|28.97|27.17|0
1673340600000|2023-01-10 08:50:00|29.05|27.25|29.07|27.27|29.1|27.3|28.98|27.18|0
1673340900000|2023-01-10 08:55:00|29.08|27.28|29.15|27.35|29.2|27.4|29.05|27.25|0
1673341200000|2023-01-10 09:00:00|29.18|27.38|29.31|27.51|29.34|27.54|29.09|27.29|0
1673341500000|2023-01-10 09:05:00|29.3|27.5|29.25|27.45|29.38|27.58|29.19|27.39|0
1673341800000|2023-01-10 09:10:00|29.26|27.46|29.45|27.65|29.45|27.65|29.23|27.43|0
1673342100000|2023-01-10 09:15:00|29.48|27.68|29.35|27.55|29.48|27.68|29.23|27.43|0
1673342400000|2023-01-10 09:20:00|29.33|27.53|29.32|27.52|29.39|27.59|29.27|27.47|0
1673342700000|2023-01-10 09:25:00|29.3|27.5|29.17|27.37|29.3|27.5|29.13|27.33|0
1673343000000|2023-01-10 09:30:00|29.16|27.36|29.16|27.36|29.23|27.43|29.09|27.29|0
1673343300000|2023-01-10 09:35:00|29.17|27.37|28.94|27.14|29.19|27.39|28.94|27.14|0
1673343600000|2023-01-10 09:40:00|28.95|27.15|29.05|27.25|29.08|27.28|28.94|27.14|0
1673343900000|2023-01-10 09:45:00|29.04|27.24|28.96|27.16|29.14|27.34|28.95|27.15|0
1673344200000|2023-01-10 09:50:00|28.94|27.14|28.99|27.19|29.07|27.27|28.94|27.14|0
1673344500000|2023-01-10 09:55:00|29.01|27.21|28.95|27.15|29.01|27.21|28.93|27.13|0
1673344800000|2023-01-10 10:00:00|28.93|27.13|29.02|27.22|29.03|27.23|28.85|27.05|0
1673345100000|2023-01-10 10:05:00|29.03|27.23|29.05|27.25|29.12|27.32|29.01|27.21|0
1673345400000|2023-01-10 10:10:00|29.06|27.26|29.12|27.32|29.13|27.33|29.02|27.22|0
1673345700000|2023-01-10 10:15:00|29.11|27.31|29|27.2|29.12|27.32|29|27.2|0
1673346000000|2023-01-10 10:20:00|29.02|27.22|28.97|27.17|29.03|27.23|28.93|27.13|0
1673346300000|2023-01-10 10:25:00|28.99|27.19|28.99|27.19|29.05|27.25|28.94|27.14|0
1673346600000|2023-01-10 10:30:00|28.98|27.18|28.9|27.1|28.98|27.18|28.87|27.07|0
1673346900000|2023-01-10 10:35:00|28.91|27.11|28.84|27.04|28.91|27.11|28.77|26.97|0
1673347200000|2023-01-10 10:40:00|28.8|27|28.96|27.16|28.96|27.16|28.78|26.98|0
1673347500000|2023-01-10 10:45:00|28.94|27.14|28.87|27.07|28.94|27.14|28.82|27.02|0
1673347800000|2023-01-10 10:50:00|28.85|27.05|28.95|27.15|28.98|27.18|28.85|27.05|0
1673348100000|2023-01-10 10:55:00|28.97|27.17|29|27.2|29|27.2|28.88|27.08|0
1673348400000|2023-01-10 11:00:00|28.97|27.17|29.01|27.21|29.02|27.22|28.95|27.15|0
1673348700000|2023-01-10 11:05:00|29.02|27.22|29.15|27.35|29.15|27.35|29.02|27.22|0
1673349000000|2023-01-10 11:10:00|29.16|27.36|29.34|27.54|29.36|27.56|29.16|27.36|0
1673349300000|2023-01-10 11:15:00|29.37|27.57|29.24|27.44|29.4|27.6|29.23|27.43|0
1673349600000|2023-01-10 11:20:00|29.23|27.43|29.33|27.53|29.33|27.53|29.2|27.4|0
1673349900000|2023-01-10 11:25:00|29.31|27.51|29.3|27.5|29.33|27.53|29.26|27.46|0
1673350200000|2023-01-10 11:30:00|29.29|27.49|29.46|27.66|29.49|27.69|29.27|27.47|0
1673350500000|2023-01-10 11:35:00|29.44|27.64|29.47|27.67|29.52|27.72|29.43|27.63|0
1673350800000|2023-01-10 11:40:00|29.46|27.66|29.47|27.67|29.66|27.86|29.43|27.63|0
1673351100000|2023-01-10 11:45:00|29.48|27.68|29.5|27.7|29.56|27.76|29.44|27.64|0
1673351400000|2023-01-10 11:50:00|29.53|27.73|29.51|27.71|29.53|27.73|29.41|27.61|0
1673351700000|2023-01-10 11:55:00|29.5|27.7|29.51|27.71|29.57|27.77|29.46|27.66|0
1673352000000|2023-01-10 12:00:00|29.53|27.73|29.47|27.67|29.62|27.82|29.45|27.65|0
1673352300000|2023-01-10 12:05:00|29.48|27.68|29.64|27.84|29.65|27.85|29.48|27.68|0
1673352600000|2023-01-10 12:10:00|29.62|27.82|29.6|27.8|29.73|27.93|29.6|27.8|0
1673352900000|2023-01-10 12:15:00|29.59|27.79|29.91|28.11|30|28.2|29.54|27.74|0
1673353200000|2023-01-10 12:20:00|29.9|28.1|29.91|28.11|30.03|28.23|29.85|28.05|0
1673353500000|2023-01-10 12:25:00|29.9|28.1|29.76|27.96|29.9|28.1|29.73|27.93|0
1673353800000|2023-01-10 12:30:00|29.78|27.98|29.94|28.14|29.96|28.16|29.75|27.95|0
1673354100000|2023-01-10 12:35:00|29.95|28.15|29.89|28.09|29.95|28.15|29.82|28.02|0
1673354400000|2023-01-10 12:40:00|29.91|28.11|29.86|28.06|29.91|28.11|29.76|27.96|0
1673354700000|2023-01-10 12:45:00|29.89|28.09|30|28.2|30.01|28.21|29.85|28.05|0
1673355000000|2023-01-10 12:50:00|30.01|28.21|29.88|28.08|30.1|28.3|29.83|28.03|0
1673355300000|2023-01-10 12:55:00|29.86|28.06|29.79|27.99|29.88|28.08|29.76|27.96|0
1673355600000|2023-01-10 13:00:00|29.83|28.03|29.89|28.09|29.98|28.18|29.82|28.02|0
1673355900000|2023-01-10 13:05:00|29.9|28.1|29.71|27.91|29.93|28.13|29.71|27.91|0
1673356200000|2023-01-10 13:10:00|29.69|27.89|29.78|27.98|29.8|28|29.64|27.84|0
1673356500000|2023-01-10 13:15:00|29.8|28|29.87|28.07|29.96|28.16|29.8|28|0
1673356800000|2023-01-10 13:20:00|29.89|28.09|29.74|27.94|29.93|28.13|29.72|27.92|0
1673357100000|2023-01-10 13:25:00|29.75|27.95|30.05|28.25|30.05|28.25|29.75|27.95|0
1673357400000|2023-01-10 13:30:00|30.07|28.27|29.82|28.02|30.08|28.28|29.3|27.5|0
1673357700000|2023-01-10 13:35:00|29.83|28.03|30.6|28.8|30.69|28.89|29.79|27.99|0
1673358000000|2023-01-10 13:40:00|30.61|28.81|30.54|28.74|30.69|28.89|30.52|28.72|0
1673358300000|2023-01-10 13:45:00|30.55|28.75|30.46|28.66|30.61|28.81|30.46|28.66|0
1673358600000|2023-01-10 13:50:00|30.48|28.68|30.38|28.58|30.55|28.75|30.37|28.57|0
1673358900000|2023-01-10 13:55:00|30.37|28.57|30.23|28.43|30.38|28.58|30.19|28.39|0
1673359200000|2023-01-10 14:00:00|30.25|28.45|29.6|27.8|30.39|28.59|29.59|27.79|0
1673359500000|2023-01-10 14:05:00|29.56|27.76|29.62|27.82|29.75|27.95|29.47|27.67|0
1673359800000|2023-01-10 14:10:00|29.57|27.77|29.51|27.71|29.79|27.99|29.45|27.65|0
1673360100000|2023-01-10 14:15:00|29.5|27.7|29.5|27.7|29.7|27.9|29.48|27.68|0
1673360400000|2023-01-10 14:20:00|29.51|27.71|29.66|27.86|29.78|27.98|29.5|27.7|0
1673360700000|2023-01-10 14:25:00|29.67|27.87|29.73|27.93|29.79|27.99|29.58|27.78|0
1673361000000|2023-01-10 14:30:00|29.78|27.98|28.73|26.93|29.78|27.98|28.66|26.86|0
1673361300000|2023-01-10 14:35:00|28.7|26.9|28.6|26.8|29.57|27.77|28.34|26.54|0
1673361600000|2023-01-10 14:40:00|28.57|26.77|29.05|27.25|29.28|27.48|28.44|26.64|0
1673361900000|2023-01-10 14:45:00|29.08|27.28|29.35|27.55|29.8|28|28.88|27.08|0
1673362200000|2023-01-10 14:50:00|29.41|27.61|28.93|27.13|29.87|28.07|28.89|27.09|0
1673362500000|2023-01-10 14:55:00|28.95|27.15|29.06|27.26|29.24|27.44|28.73|26.93|0
1673362800000|2023-01-10 15:00:00|29.02|27.22|29.13|27.33|29.38|27.58|28.96|27.16|0
1673363100000|2023-01-10 15:05:00|29.1|27.3|29.09|27.29|29.19|27.39|28.87|27.07|0
1673363400000|2023-01-10 15:10:00|29.03|27.23|28.63|26.83|29.13|27.33|28.5|26.7|0
1673363700000|2023-01-10 15:15:00|28.65|26.85|28.84|27.04|28.84|27.04|28.35|26.55|0
1673364000000|2023-01-10 15:20:00|28.79|26.99|29.03|27.23|29.18|27.38|28.74|26.94|0
1673364300000|2023-01-10 15:25:00|29.06|27.26|29.32|27.52|29.45|27.65|28.79|26.99|0
1673364600000|2023-01-10 15:30:00|29.33|27.53|30.07|28.27|30.18|28.38|29.33|27.53|0
1673364900000|2023-01-10 15:35:00|30.09|28.29|29.91|28.11|30.19|28.39|29.8|28|0
1673365200000|2023-01-10 15:40:00|29.89|28.09|30.37|28.57|30.44|28.64|29.79|27.99|0
1673365500000|2023-01-10 15:45:00|30.52|28.72|30.14|28.34|30.52|28.72|29.99|28.19|0
1673365800000|2023-01-10 15:50:00|30.13|28.33|29.58|27.78|30.13|28.33|29.51|27.71|0
1673366100000|2023-01-10 15:55:00|29.59|27.79|29.13|27.33|29.59|27.79|29.03|27.23|0
1673366400000|2023-01-10 16:00:00|29.1|27.3|28.98|27.18|29.24|27.44|28.97|27.17|0
1673366700000|2023-01-10 16:05:00|29|27.2|29.15|27.35|29.2|27.4|28.95|27.15|0
1673367000000|2023-01-10 16:10:00|29.2|27.4|28.89|27.09|29.23|27.43|28.72|26.92|0
1673367300000|2023-01-10 16:15:00|28.9|27.1|28.98|27.18|29.08|27.28|28.75|26.95|0
1673367600000|2023-01-10 16:20:00|28.96|27.16|28.79|26.99|29.03|27.23|28.73|26.93|0
1673367900000|2023-01-10 16:25:00|28.8|27|29.13|27.33|29.24|27.44|28.79|26.99|0
1673368200000|2023-01-10 16:30:00|29.15|27.35|28.9|27.1|29.15|27.35|28.65|26.85|0
1673368500000|2023-01-10 16:35:00|28.93|27.13|28.98|27.18|29|27.2|28.72|26.92|0
1673368800000|2023-01-10 16:40:00|28.97|27.17|28.69|26.89|28.97|27.17|28.63|26.83|0
1673369100000|2023-01-10 16:45:00|28.73|26.93|28.63|26.83|28.94|27.14|28.6|26.8|0
1673369400000|2023-01-10 16:50:00|28.62|26.82|28.59|26.79|28.73|26.93|28.49|26.69|0
1673369700000|2023-01-10 16:55:00|28.57|26.77|28.5|26.7|28.59|26.79|28.36|26.56|0
1673370000000|2023-01-10 17:00:00|28.53|26.73|28.83|27.03|29.04|27.24|28.52|26.72|0
1673370300000|2023-01-10 17:05:00|28.82|27.02|28.47|26.67|28.82|27.02|28.46|26.66|0
1673370600000|2023-01-10 17:10:00|28.5|26.7|28.29|26.49|28.56|26.76|28.19|26.39|0
1673370900000|2023-01-10 17:15:00|28.26|26.46|28.57|26.77|28.61|26.81|28.26|26.46|0
1673371200000|2023-01-10 17:20:00|28.56|26.76|28.31|26.51|28.73|26.93|28.31|26.51|0
1673371500000|2023-01-10 17:25:00|28.28|26.48|28.34|26.54|28.41|26.61|28.24|26.44|0
1673371800000|2023-01-10 17:30:00|28.35|26.55|28.19|26.39|28.35|26.55|28.17|26.37|0
1673372100000|2023-01-10 17:35:00|28.18|26.38|27.71|25.91|28.25|26.45|27.71|25.91|0
1673372400000|2023-01-10 17:40:00|27.73|25.93|27.94|26.14|27.94|26.14|27.73|25.93|0
1673372700000|2023-01-10 17:45:00|27.95|26.15|27.94|26.14|28.04|26.24|27.88|26.08|0
1673373000000|2023-01-10 17:50:00|27.92|26.12|27.96|26.16|28.04|26.24|27.82|26.02|0
1673373300000|2023-01-10 17:55:00|27.97|26.17|27.92|26.12|27.98|26.18|27.87|26.07|0
1673373600000|2023-01-10 18:00:00|27.94|26.14|27.79|25.99|27.99|26.19|27.74|25.94|0
1673373900000|2023-01-10 18:05:00|27.78|25.98|27.6|25.8|27.84|26.04|27.58|25.78|0
1673374200000|2023-01-10 18:10:00|27.61|25.81|27.78|25.98|27.79|25.99|27.6|25.8|0
1673374500000|2023-01-10 18:15:00|27.77|25.97|27.93|26.13|28.03|26.23|27.74|25.94|0
1673374800000|2023-01-10 18:20:00|27.95|26.15|27.78|25.98|28.06|26.26|27.78|25.98|0
1673375100000|2023-01-10 18:25:00|27.79|25.99|27.83|26.03|27.85|26.05|27.74|25.94|0
1673375400000|2023-01-10 18:30:00|27.84|26.04|27.65|25.85|27.9|26.1|27.64|25.84|0
1673375700000|2023-01-10 18:35:00|27.66|25.86|27.57|25.77|27.66|25.86|27.48|25.68|0
1673376000000|2023-01-10 18:40:00|27.55|25.75|27.69|25.89|27.69|25.89|27.48|25.68|0
1673376300000|2023-01-10 18:45:00|27.68|25.88|27.59|25.79|27.76|25.96|27.58|25.78|0
1673376600000|2023-01-10 18:50:00|27.58|25.78|27.67|25.87|27.7|25.9|27.56|25.76|0
1673376900000|2023-01-10 18:55:00|27.69|25.89|27.48|25.68|27.83|26.03|27.44|25.64|0
1673377200000|2023-01-10 19:00:00|27.38|25.58|27.38|25.58|27.47|25.67|27.27|25.47|0
1673377500000|2023-01-10 19:05:00|27.4|25.6|27.35|25.55|27.56|25.76|27.33|25.53|0
1673377800000|2023-01-10 19:10:00|27.34|25.54|27.28|25.48|27.41|25.61|27.2|25.4|0
1673378100000|2023-01-10 19:15:00|27.3|25.5|27.23|25.43|27.31|25.51|27.19|25.39|0
1673378400000|2023-01-10 19:20:00|27.2|25.4|27.32|25.52|27.38|25.58|27.15|25.35|0
1673378700000|2023-01-10 19:25:00|27.34|25.54|27.27|25.47|27.46|25.66|27.24|25.44|0
1673379000000|2023-01-10 19:30:00|27.24|25.44|27.2|25.4|27.34|25.54|27.09|25.29|0
1673379300000|2023-01-10 19:35:00|27.19|25.39|27.39|25.59|27.4|25.6|27.16|25.36|0
1673379600000|2023-01-10 19:40:00|27.38|25.58|27.47|25.67|27.49|25.69|27.36|25.56|0
1673379900000|2023-01-10 19:45:00|27.49|25.69|27.46|25.66|27.63|25.83|27.42|25.62|0
1673380200000|2023-01-10 19:50:00|27.44|25.64|27.48|25.68|27.6|25.8|27.43|25.63|0
1673380500000|2023-01-10 19:55:00|27.47|25.67|27.59|25.79|27.82|26.02|27.42|25.62|0
1673380800000|2023-01-10 20:00:00|27.58|25.78|27.72|25.92|27.83|26.03|27.55|25.75|0
1673381100000|2023-01-10 20:05:00|27.7|25.9|27.72|25.92|27.97|26.17|27.69|25.89|0
1673381400000|2023-01-10 20:10:00|27.7|25.9|27.59|25.79|27.88|26.08|27.59|25.79|0
1673381700000|2023-01-10 20:15:00|27.61|25.81|27.45|25.65|27.62|25.82|27.41|25.61|0
1673382000000|2023-01-10 20:20:00|27.44|25.64|27.55|25.75|27.62|25.82|27.44|25.64|0
1673382300000|2023-01-10 20:25:00|27.56|25.76|27.57|25.77|27.59|25.79|27.45|25.65|0
1673382600000|2023-01-10 20:30:00|27.56|25.76|27.48|25.68|27.67|25.87|27.48|25.68|0
1673382900000|2023-01-10 20:35:00|27.45|25.65|27.48|25.68|27.55|25.75|27.41|25.61|0
1673383200000|2023-01-10 20:40:00|27.49|25.69|27.52|25.72|27.61|25.81|27.46|25.66|0
1673383500000|2023-01-10 20:45:00|27.54|25.74|27.42|25.62|27.56|25.76|27.35|25.55|0
1673383800000|2023-01-10 20:50:00|27.41|25.61|27.21|25.41|27.41|25.61|27.16|25.36|0
1673384100000|2023-01-10 20:55:00|27.16|25.36|27.01|25.21|27.16|25.36|26.93|25.13|0
1673384400000|2023-01-10 21:00:00|26.94|25.14|27.05|25.25|27.07|25.27|26.84|25.04|0
1673384700000|2023-01-10 21:05:00|27.06|25.26|26.99|25.19|27.07|25.27|26.96|25.16|0
1673385000000|2023-01-10 21:10:00|27.02|25.22|26.99|25.19|27.03|25.23|26.96|25.16|0
1673385300000|2023-01-10 21:15:00|27.09|25.09|27.06|25.06|27.09|25.09|27.02|25.02|0
1673385600000|2023-01-10 21:20:00|27.05|25.05|27.08|25.08|27.12|25.12|27.05|25.05|0
1673385900000|2023-01-10 21:25:00|27.09|25.09|27.09|25.09|27.1|25.1|27.06|25.06|0
1673386200000|2023-01-10 21:30:00|27.1|25.1|27.02|25.02|27.1|25.1|27.02|25.02|0
1673386500000|2023-01-10 21:35:00|27.03|25.03|27.01|25.01|27.03|25.03|27.01|25.01|0
1673386800000|2023-01-10 21:40:00|27.02|25.02|27|25|27.03|25.03|26.99|24.99|0
1673387100000|2023-01-10 21:45:00|26.99|24.99|27.04|25.04|27.04|25.04|26.99|24.99|0
1673387400000|2023-01-10 21:50:00|27.03|25.03|27.02|25.02|27.04|25.04|27.02|25.02|0
1673387700000|2023-01-10 21:55:00|27.03|25.03|27.05|25.05|27.05|25.05|27|25|0
1673388000000|2023-01-10 22:00:00|27.04|25.04|27.03|25.03|27.04|25.04|27.03|25.03|0
1673388300000|2023-01-10 22:05:00|27.04|25.04|27.07|25.07|27.07|25.07|27.04|25.04|0
1673388600000|2023-01-10 22:10:00|27.08|25.08|27.09|25.09|27.09|25.09|27.08|25.08|0
1673389200000|2023-01-10 22:20:00|27.1|25.1|27.09|25.09|27.1|25.1|27.09|25.09|0
1673389500000|2023-01-10 22:25:00|27.08|25.08|27.09|25.09|27.1|25.1|27.08|25.08|0
1673390100000|2023-01-10 22:35:00|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1673390400000|2023-01-10 22:40:00|27.04|25.04|26.99|24.99|27.04|25.04|26.98|24.98|0
1673390700000|2023-01-10 22:45:00|27|25|26.98|24.98|27|25|26.98|24.98|0
1673391000000|2023-01-10 22:50:00|27|25|26.99|24.99|27|25|26.99|24.99|0
1673391300000|2023-01-10 22:55:00|27|25|27.01|25.01|27.02|25.02|27|25|0
1673391600000|2023-01-10 23:00:00|27.03|25.03|27.14|25.14|27.16|25.16|27.01|25.01|0
1673391900000|2023-01-10 23:05:00|27.16|25.16|27.17|25.17|27.18|25.18|27.13|25.13|0
1673392200000|2023-01-10 23:10:00|27.15|25.15|27.15|25.15|27.17|25.17|27.13|25.13|0
1673392500000|2023-01-10 23:15:00|27.14|25.14|27.13|25.13|27.15|25.15|27.13|25.13|0
1673392800000|2023-01-10 23:20:00|27.12|25.12|27.07|25.07|27.12|25.12|27.07|25.07|0
1673393100000|2023-01-10 23:25:00|27.06|25.06|27.04|25.04|27.08|25.08|27.04|25.04|0
1673393400000|2023-01-10 23:30:00|27.06|25.06|27.1|25.1|27.12|25.12|27.04|25.04|0
1673393700000|2023-01-10 23:35:00|27.09|25.09|27.05|25.05|27.12|25.12|27.04|25.04|0
1673394000000|2023-01-10 23:40:00|27.04|25.04|27.07|25.07|27.12|25.12|27.01|25.01|0
1673394300000|2023-01-10 23:45:00|27.04|25.04|27.03|25.03|27.07|25.07|27.02|25.02|0
1673394600000|2023-01-10 23:50:00|27.01|25.01|26.96|24.96|27.01|25.01|26.94|24.94|0
1673394900000|2023-01-10 23:55:00|26.97|24.97|26.96|24.96|26.98|24.98|26.94|24.94|0
1673395200000|2023-01-11 00:00:00|26.94|24.94|26.86|24.86|26.96|24.96|26.85|24.85|0
1673395500000|2023-01-11 00:05:00|26.85|24.85|26.82|24.82|26.85|24.85|26.79|24.79|0
1673395800000|2023-01-11 00:10:00|26.81|24.81|26.78|24.78|26.85|24.85|26.77|24.77|0
1673396100000|2023-01-11 00:15:00|26.77|24.77|26.85|24.85|26.85|24.85|26.72|24.72|0
1673396400000|2023-01-11 00:20:00|26.83|24.83|26.83|24.83|26.86|24.86|26.82|24.82|0
1673396700000|2023-01-11 00:25:00|26.84|24.84|26.87|24.87|26.9|24.9|26.84|24.84|0
1673397000000|2023-01-11 00:30:00|26.86|24.86|26.88|24.88|26.9|24.9|26.79|24.79|0
1673397300000|2023-01-11 00:35:00|26.87|24.87|26.84|24.84|26.91|24.91|26.83|24.83|0
1673397600000|2023-01-11 00:40:00|26.83|24.83|26.87|24.87|26.92|24.92|26.8|24.8|0
1673397900000|2023-01-11 00:45:00|26.85|24.85|26.89|24.89|26.89|24.89|26.84|24.84|0
1673398200000|2023-01-11 00:50:00|26.88|24.88|26.84|24.84|26.88|24.88|26.81|24.81|0
1673398500000|2023-01-11 00:55:00|26.83|24.83|26.77|24.77|26.85|24.85|26.77|24.77|0
1673398800000|2023-01-11 01:00:00|26.78|24.78|26.86|24.86|26.87|24.87|26.77|24.77|0
1673399100000|2023-01-11 01:05:00|26.88|24.88|26.89|24.89|26.93|24.93|26.88|24.88|0
1673399400000|2023-01-11 01:10:00|26.88|24.88|26.94|24.94|26.95|24.95|26.88|24.88|0
1673399700000|2023-01-11 01:15:00|26.93|24.93|26.93|24.93|26.94|24.94|26.89|24.89|0
1673400000000|2023-01-11 01:20:00|26.94|24.94|26.65|24.65|27|25|26.64|24.64|0
1673400300000|2023-01-11 01:25:00|26.66|24.66|26.62|24.62|26.66|24.66|26.62|24.62|0
1673400600000|2023-01-11 01:30:00|26.63|24.63|26.63|24.63|26.7|24.7|26.61|24.61|0
1673400900000|2023-01-11 01:35:00|26.62|24.62|26.66|24.66|26.66|24.66|26.61|24.61|0
1673401200000|2023-01-11 01:40:00|26.67|24.67|26.6|24.6|26.69|24.69|26.6|24.6|0
1673401500000|2023-01-11 01:45:00|26.61|24.61|26.54|24.54|26.63|24.63|26.54|24.54|0
1673401800000|2023-01-11 01:50:00|26.51|24.51|26.54|24.54|26.54|24.54|26.5|24.5|0
1673402100000|2023-01-11 01:55:00|26.52|24.52|26.55|24.55|26.6|24.6|26.52|24.52|0
1673402400000|2023-01-11 02:00:00|26.54|24.54|26.52|24.52|26.58|24.58|26.51|24.51|0
1673402700000|2023-01-11 02:05:00|26.51|24.51|26.49|24.49|26.51|24.51|26.47|24.47|0
1673403000000|2023-01-11 02:10:00|26.5|24.5|26.53|24.53|26.55|24.55|26.47|24.47|0
1673403300000|2023-01-11 02:15:00|26.54|24.54|26.55|24.55|26.6|24.6|26.54|24.54|0
1673403600000|2023-01-11 02:20:00|26.56|24.56|26.51|24.51|26.56|24.56|26.51|24.51|0
1673403900000|2023-01-11 02:25:00|26.52|24.52|26.46|24.46|26.52|24.52|26.46|24.46|0
1673404200000|2023-01-11 02:30:00|26.48|24.48|26.49|24.49|26.5|24.5|26.44|24.44|0
1673404500000|2023-01-11 02:35:00|26.5|24.5|26.54|24.54|26.54|24.54|26.49|24.49|0
1673404800000|2023-01-11 02:40:00|26.56|24.56|26.56|24.56|26.57|24.57|26.52|24.52|0
1673405100000|2023-01-11 02:45:00|26.57|24.57|26.64|24.64|26.64|24.64|26.57|24.57|0
1673405400000|2023-01-11 02:50:00|26.63|24.63|26.61|24.61|26.64|24.64|26.61|24.61|0
1673405700000|2023-01-11 02:55:00|26.62|24.62|26.64|24.64|26.65|24.65|26.59|24.59|0
1673406000000|2023-01-11 03:00:00|26.63|24.63|26.59|24.59|26.65|24.65|26.57|24.57|0
1673406300000|2023-01-11 03:05:00|26.58|24.58|26.69|24.69|26.69|24.69|26.58|24.58|0
1673406600000|2023-01-11 03:10:00|26.67|24.67|26.73|24.73|26.73|24.73|26.67|24.67|0
1673406900000|2023-01-11 03:15:00|26.74|24.74|26.64|24.64|26.74|24.74|26.64|24.64|0
1673407200000|2023-01-11 03:20:00|26.63|24.63|26.64|24.64|26.67|24.67|26.63|24.63|0
1673407500000|2023-01-11 03:25:00|26.66|24.66|26.67|24.67|26.67|24.67|26.64|24.64|0
1673407800000|2023-01-11 03:30:00|26.66|24.66|26.57|24.57|26.66|24.66|26.57|24.57|0
1673408100000|2023-01-11 03:35:00|26.59|24.59|26.59|24.59|26.6|24.6|26.57|24.57|0
1673408400000|2023-01-11 03:40:00|26.57|24.57|26.56|24.56|26.6|24.6|26.53|24.53|0
1673408700000|2023-01-11 03:45:00|26.57|24.57|26.61|24.61|26.63|24.63|26.57|24.57|0
1673409000000|2023-01-11 03:50:00|26.62|24.62|26.64|24.64|26.65|24.65|26.59|24.59|0
1673409300000|2023-01-11 03:55:00|26.63|24.63|26.56|24.56|26.63|24.63|26.53|24.53|0
1673409600000|2023-01-11 04:00:00|26.54|24.54|26.6|24.6|26.6|24.6|26.53|24.53|0
1673409900000|2023-01-11 04:05:00|26.61|24.61|26.49|24.49|26.61|24.61|26.49|24.49|0
1673410200000|2023-01-11 04:10:00|26.5|24.5|26.46|24.46|26.52|24.52|26.45|24.45|0
1673410500000|2023-01-11 04:15:00|26.47|24.47|26.5|24.5|26.51|24.51|26.47|24.47|0
1673410800000|2023-01-11 04:20:00|26.51|24.51|26.54|24.54|26.54|24.54|26.51|24.51|0
1673411100000|2023-01-11 04:25:00|26.55|24.55|26.59|24.59|26.61|24.61|26.54|24.54|0
1673411400000|2023-01-11 04:30:00|26.58|24.58|26.58|24.58|26.61|24.61|26.54|24.54|0
1673411700000|2023-01-11 04:35:00|26.59|24.59|26.54|24.54|26.61|24.61|26.54|24.54|0
1673412000000|2023-01-11 04:40:00|26.52|24.52|26.55|24.55|26.56|24.56|26.52|24.52|0
1673412300000|2023-01-11 04:45:00|26.56|24.56|26.6|24.6|26.6|24.6|26.54|24.54|0
1673412600000|2023-01-11 04:50:00|26.59|24.59|26.56|24.56|26.6|24.6|26.55|24.55|0
1673412900000|2023-01-11 04:55:00|26.58|24.58|26.55|24.55|26.58|24.58|26.53|24.53|0
1673413200000|2023-01-11 05:00:00|26.53|24.53|26.61|24.61|26.61|24.61|26.53|24.53|0
1673413500000|2023-01-11 05:05:00|26.63|24.63|26.57|24.57|26.63|24.63|26.55|24.55|0
1673413800000|2023-01-11 05:10:00|26.56|24.56|26.53|24.53|26.57|24.57|26.53|24.53|0
1673414100000|2023-01-11 05:15:00|26.55|24.55|26.54|24.54|26.57|24.57|26.53|24.53|0
1673414400000|2023-01-11 05:20:00|26.53|24.53|26.56|24.56|26.57|24.57|26.53|24.53|0
1673414700000|2023-01-11 05:25:00|26.54|24.54|26.53|24.53|26.6|24.6|26.53|24.53|0
1673415000000|2023-01-11 05:30:00|26.52|24.52|26.5|24.5|26.53|24.53|26.49|24.49|0
1673415300000|2023-01-11 05:35:00|26.49|24.49|26.49|24.49|26.52|24.52|26.47|24.47|0
1673415600000|2023-01-11 05:40:00|26.5|24.5|26.37|24.37|26.51|24.51|26.35|24.35|0
1673415900000|2023-01-11 05:45:00|26.36|24.36|26.39|24.39|26.43|24.43|26.35|24.35|0
1673416200000|2023-01-11 05:50:00|26.38|24.38|26.49|24.49|26.51|24.51|26.37|24.37|0
1673416500000|2023-01-11 05:55:00|26.48|24.48|26.53|24.53|26.54|24.54|26.46|24.46|0
1673416800000|2023-01-11 06:00:00|26.51|24.51|26.47|24.47|26.56|24.56|26.46|24.46|0
1673417100000|2023-01-11 06:05:00|26.48|24.48|26.48|24.48|26.49|24.49|26.44|24.44|0
1673417400000|2023-01-11 06:10:00|26.51|24.51|26.51|24.51|26.52|24.52|26.48|24.48|0
1673417700000|2023-01-11 06:15:00|26.5|24.5|26.52|24.52|26.54|24.54|26.46|24.46|0
1673418000000|2023-01-11 06:20:00|26.53|24.53|26.53|24.53|26.55|24.55|26.51|24.51|0
1673418300000|2023-01-11 06:25:00|26.52|24.52|26.56|24.56|26.56|24.56|26.51|24.51|0
1673418600000|2023-01-11 06:30:00|26.55|24.55|26.51|24.51|26.55|24.55|26.47|24.47|0
1673418900000|2023-01-11 06:35:00|26.49|24.49|26.52|24.52|26.55|24.55|26.48|24.48|0
1673419200000|2023-01-11 06:40:00|26.51|24.51|26.57|24.57|26.59|24.59|26.51|24.51|0
1673419500000|2023-01-11 06:45:00|26.59|24.59|26.6|24.6|26.62|24.62|26.58|24.58|0
1673419800000|2023-01-11 06:50:00|26.58|24.58|26.57|24.57|26.58|24.58|26.54|24.54|0
1673420100000|2023-01-11 06:55:00|26.58|24.58|26.68|24.68|26.69|24.69|26.57|24.57|0
1673420400000|2023-01-11 07:00:00|26.72|24.72|26.84|24.84|26.87|24.87|26.7|24.7|0
1673420700000|2023-01-11 07:05:00|26.85|24.85|26.86|24.86|26.96|24.96|26.82|24.82|0
1673421000000|2023-01-11 07:10:00|26.88|24.88|26.95|24.95|26.96|24.96|26.86|24.86|0
1673421300000|2023-01-11 07:15:00|26.94|24.94|26.94|24.94|26.96|24.96|26.89|24.89|0
1673421600000|2023-01-11 07:20:00|26.93|24.93|26.89|24.89|26.96|24.96|26.89|24.89|0
1673421900000|2023-01-11 07:25:00|26.88|24.88|26.89|24.89|26.92|24.92|26.85|24.85|0
1673422200000|2023-01-11 07:30:00|26.9|24.9|26.81|24.81|26.92|24.92|26.81|24.81|0
1673422500000|2023-01-11 07:35:00|26.8|24.8|26.83|24.83|26.83|24.83|26.79|24.79|0
1673422800000|2023-01-11 07:40:00|26.85|24.85|26.82|24.82|26.85|24.85|26.79|24.79|0
1673423100000|2023-01-11 07:45:00|26.83|24.83|26.83|24.83|26.86|24.86|26.82|24.82|0
1673423400000|2023-01-11 07:50:00|26.84|24.84|26.86|24.86|26.9|24.9|26.83|24.83|0
1673423700000|2023-01-11 07:55:00|26.84|24.84|26.91|24.91|26.91|24.91|26.84|24.84|0
1673424000000|2023-01-11 08:00:00|26.9|24.9|27.02|25.02|27.05|25.05|26.67|24.67|0
1673424300000|2023-01-11 08:05:00|26.92|25.12|26.9|25.1|27.01|25.21|26.83|25.03|0
1673424600000|2023-01-11 08:10:00|26.91|25.11|26.88|25.08|26.92|25.12|26.83|25.03|0
1673424900000|2023-01-11 08:15:00|26.87|25.07|26.94|25.14|26.96|25.16|26.83|25.03|0
1673425200000|2023-01-11 08:20:00|26.95|25.15|27.07|25.27|27.1|25.3|26.92|25.12|0
1673425500000|2023-01-11 08:25:00|27.08|25.28|27|25.2|27.11|25.31|26.95|25.15|0
1673425800000|2023-01-11 08:30:00|27.02|25.22|27.15|25.35|27.15|25.35|26.96|25.16|0
1673426100000|2023-01-11 08:35:00|27.17|25.37|27.01|25.21|27.17|25.37|27.01|25.21|0
1673426400000|2023-01-11 08:40:00|27|25.2|27.06|25.26|27.11|25.31|26.99|25.19|0
1673426700000|2023-01-11 08:45:00|27.07|25.27|27.01|25.21|27.07|25.27|26.96|25.16|0
1673427000000|2023-01-11 08:50:00|27.02|25.22|26.84|25.04|27.05|25.25|26.79|24.99|0
1673427300000|2023-01-11 08:55:00|26.83|25.03|26.75|24.95|26.86|25.06|26.75|24.95|0
1673427600000|2023-01-11 09:00:00|26.76|24.96|26.54|24.74|26.84|25.04|26.5|24.7|0
1673427900000|2023-01-11 09:05:00|26.55|24.75|26.44|24.64|26.56|24.76|26.37|24.57|0
1673428200000|2023-01-11 09:10:00|26.45|24.65|26.45|24.65|26.48|24.68|26.42|24.62|0
1673428500000|2023-01-11 09:15:00|26.46|24.66|26.21|24.41|26.47|24.67|26.19|24.39|0
1673428800000|2023-01-11 09:20:00|26.22|24.42|26.21|24.41|26.25|24.45|26.17|24.37|0
1673429100000|2023-01-11 09:25:00|26.22|24.42|26.18|24.38|26.31|24.51|26.13|24.33|0
1673429400000|2023-01-11 09:30:00|26.17|24.37|26.27|24.47|26.29|24.49|26.15|24.35|0
1673429700000|2023-01-11 09:35:00|26.26|24.46|26.33|24.53|26.33|24.53|26.25|24.45|0
1673430000000|2023-01-11 09:40:00|26.31|24.51|26.27|24.47|26.33|24.53|26.22|24.42|0
1673430300000|2023-01-11 09:45:00|26.26|24.46|26.3|24.5|26.3|24.5|26.21|24.41|0
1673430600000|2023-01-11 09:50:00|26.31|24.51|26.22|24.42|26.35|24.55|26.19|24.39|0
1673430900000|2023-01-11 09:55:00|26.2|24.4|26.28|24.48|26.35|24.55|26.2|24.4|0
1673431200000|2023-01-11 10:00:00|26.27|24.47|26.22|24.42|26.27|24.47|26.19|24.39|0
1673431500000|2023-01-11 10:05:00|26.2|24.4|26.04|24.24|26.2|24.4|25.95|24.15|0
1673431800000|2023-01-11 10:10:00|26.03|24.23|26.12|24.32|26.13|24.33|26|24.2|0
1673432100000|2023-01-11 10:15:00|26.15|24.35|26.2|24.4|26.25|24.45|26.12|24.32|0
1673432400000|2023-01-11 10:20:00|26.21|24.41|26.23|24.43|26.27|24.47|26.13|24.33|0
1673432700000|2023-01-11 10:25:00|26.21|24.41|26.19|24.39|26.23|24.43|26.15|24.35|0
1673433000000|2023-01-11 10:30:00|26.18|24.38|26.24|24.44|26.25|24.45|26.15|24.35|0
1673433300000|2023-01-11 10:35:00|26.25|24.45|26.32|24.52|26.36|24.56|26.21|24.41|0
1673433600000|2023-01-11 10:40:00|26.3|24.5|26.34|24.54|26.4|24.6|26.3|24.5|0
1673433900000|2023-01-11 10:45:00|26.36|24.56|26.31|24.51|26.37|24.57|26.27|24.47|0
1673434200000|2023-01-11 10:50:00|26.3|24.5|26.27|24.47|26.34|24.54|26.26|24.46|0
1673434500000|2023-01-11 10:55:00|26.29|24.49|26.31|24.51|26.41|24.61|26.26|24.46|0
1673434800000|2023-01-11 11:00:00|26.33|24.53|26.3|24.5|26.33|24.53|26.25|24.45|0
1673435100000|2023-01-11 11:05:00|26.31|24.51|26.36|24.56|26.37|24.57|26.29|24.49|0
1673435400000|2023-01-11 11:10:00|26.35|24.55|26.31|24.51|26.36|24.56|26.27|24.47|0
1673435700000|2023-01-11 11:15:00|26.3|24.5|26.34|24.54|26.36|24.56|26.3|24.5|0
1673436000000|2023-01-11 11:20:00|26.32|24.52|26.3|24.5|26.42|24.62|26.27|24.47|0
1673436300000|2023-01-11 11:25:00|26.31|24.51|26.32|24.52|26.34|24.54|26.28|24.48|0
1673436600000|2023-01-11 11:30:00|26.31|24.51|26.23|24.43|26.34|24.54|26.19|24.39|0
1673436900000|2023-01-11 11:35:00|26.21|24.41|26.2|24.4|26.28|24.48|26.19|24.39|0
1673437200000|2023-01-11 11:40:00|26.21|24.41|26.04|24.24|26.23|24.43|26.02|24.22|0
1673437500000|2023-01-11 11:45:00|26.03|24.23|26.15|24.35|26.15|24.35|26.03|24.23|0
1673437800000|2023-01-11 11:50:00|26.13|24.33|26.17|24.37|26.23|24.43|26.11|24.31|0
1673438100000|2023-01-11 11:55:00|26.15|24.35|26.2|24.4|26.26|24.46|26.15|24.35|0
1673438400000|2023-01-11 12:00:00|26.22|24.42|26.19|24.39|26.28|24.48|26.19|24.39|0
1673438700000|2023-01-11 12:05:00|26.18|24.38|26.21|24.41|26.22|24.42|26.16|24.36|0
1673439000000|2023-01-11 12:10:00|26.22|24.42|26.34|24.54|26.34|24.54|26.21|24.41|0
1673439300000|2023-01-11 12:15:00|26.35|24.55|26.5|24.7|26.5|24.7|26.34|24.54|0
1673439600000|2023-01-11 12:20:00|26.51|24.71|26.43|24.63|26.57|24.77|26.41|24.61|0
1673439900000|2023-01-11 12:25:00|26.46|24.66|26.4|24.6|26.49|24.69|26.38|24.58|0
1673440200000|2023-01-11 12:30:00|26.41|24.61|26.27|24.47|26.45|24.65|26.26|24.46|0
1673440500000|2023-01-11 12:35:00|26.26|24.46|26.26|24.46|26.29|24.49|26.19|24.39|0
1673440800000|2023-01-11 12:40:00|26.27|24.47|26.3|24.5|26.3|24.5|26.22|24.42|0
1673441100000|2023-01-11 12:45:00|26.29|24.49|26.16|24.36|26.32|24.52|26.12|24.32|0
1673441400000|2023-01-11 12:50:00|26.15|24.35|26.23|24.43|26.24|24.44|26.15|24.35|0
1673441700000|2023-01-11 12:55:00|26.24|24.44|26.2|24.4|26.33|24.53|26.2|24.4|0
1673442000000|2023-01-11 13:00:00|26.19|24.39|26.14|24.34|26.21|24.41|26.1|24.3|0
1673442300000|2023-01-11 13:05:00|26.13|24.33|26.05|24.25|26.15|24.35|26.03|24.23|0
1673442600000|2023-01-11 13:10:00|26.07|24.27|26.01|24.21|26.12|24.32|25.97|24.17|0
1673442900000|2023-01-11 13:15:00|26|24.2|25.93|24.13|26.07|24.27|25.91|24.11|0
1673443200000|2023-01-11 13:20:00|25.96|24.16|25.86|24.06|26|24.2|25.84|24.04|0
1673443500000|2023-01-11 13:25:00|25.87|24.07|25.96|24.16|25.97|24.17|25.84|24.04|0
1673443800000|2023-01-11 13:30:00|25.95|24.15|26.06|24.26|26.06|24.26|25.91|24.11|0
1673444100000|2023-01-11 13:35:00|26.08|24.28|26.1|24.3|26.16|24.36|26.06|24.26|0
1673444400000|2023-01-11 13:40:00|26.09|24.29|25.93|24.13|26.09|24.29|25.93|24.13|0
1673444700000|2023-01-11 13:45:00|25.94|24.14|25.89|24.09|25.94|24.14|25.84|24.04|0
1673445000000|2023-01-11 13:50:00|25.9|24.1|25.74|23.94|26.23|24.43|25.72|23.92|0
1673445300000|2023-01-11 13:55:00|25.75|23.95|25.75|23.95|25.88|24.08|25.72|23.92|0
1673445600000|2023-01-11 14:00:00|25.77|23.97|25.94|24.14|25.96|24.16|25.77|23.97|0
1673445900000|2023-01-11 14:05:00|25.95|24.15|25.78|23.98|25.98|24.18|25.75|23.95|0
1673446200000|2023-01-11 14:10:00|25.76|23.96|25.96|24.16|25.97|24.17|25.75|23.95|0
1673446500000|2023-01-11 14:15:00|25.95|24.15|25.83|24.03|25.95|24.15|25.8|24|0
1673446800000|2023-01-11 14:20:00|25.84|24.04|25.75|23.95|25.85|24.05|25.74|23.94|0
1673447100000|2023-01-11 14:25:00|25.76|23.96|25.7|23.9|25.84|24.04|25.59|23.79|0
1673447400000|2023-01-11 14:30:00|25.67|23.87|25.75|23.95|25.94|24.14|25.49|23.69|0
1673447700000|2023-01-11 14:35:00|25.76|23.96|25.51|23.71|25.76|23.96|25.41|23.61|0
1673448000000|2023-01-11 14:40:00|25.53|23.73|25.31|23.51|25.62|23.82|25.26|23.46|0
1673448300000|2023-01-11 14:45:00|25.32|23.52|25.5|23.7|25.5|23.7|25.26|23.46|0
1673448600000|2023-01-11 14:50:00|25.54|23.74|25.84|24.04|25.87|24.07|25.38|23.58|0
1673448900000|2023-01-11 14:55:00|25.85|24.05|25.84|24.04|26|24.2|25.72|23.92|0
1673449200000|2023-01-11 15:00:00|25.8|24|25.85|24.05|25.98|24.18|25.76|23.96|0
1673449500000|2023-01-11 15:05:00|25.87|24.07|25.59|23.79|25.87|24.07|25.57|23.77|0
1673449800000|2023-01-11 15:10:00|25.6|23.8|25.75|23.95|25.8|24|25.53|23.73|0
1673450100000|2023-01-11 15:15:00|25.72|23.92|25.76|23.96|25.92|24.12|25.68|23.88|0
1673450400000|2023-01-11 15:20:00|25.78|23.98|25.67|23.87|25.85|24.05|25.59|23.79|0
1673450700000|2023-01-11 15:25:00|25.68|23.88|25.46|23.66|25.71|23.91|25.45|23.65|0
1673451000000|2023-01-11 15:30:00|25.47|23.67|25.83|24.03|25.89|24.09|25.47|23.67|0
1673451300000|2023-01-11 15:35:00|25.81|24.01|25.94|24.14|26.11|24.31|25.78|23.98|0
1673451600000|2023-01-11 15:40:00|25.95|24.15|25.86|24.06|25.99|24.19|25.82|24.02|0
1673451900000|2023-01-11 15:45:00|25.83|24.03|25.78|23.98|25.85|24.05|25.72|23.92|0
1673452200000|2023-01-11 15:50:00|25.77|23.97|26.05|24.25|26.17|24.37|25.77|23.97|0
1673452500000|2023-01-11 15:55:00|26.07|24.27|26.23|24.43|26.31|24.51|26.05|24.25|0
1673452800000|2023-01-11 16:00:00|26.21|24.41|26.09|24.29|26.25|24.45|26.05|24.25|0
1673453100000|2023-01-11 16:05:00|26.08|24.28|26.05|24.25|26.16|24.36|26|24.2|0
1673453400000|2023-01-11 16:10:00|26.04|24.24|25.79|23.99|26.1|24.3|25.79|23.99|0
1673453700000|2023-01-11 16:15:00|25.76|23.96|25.72|23.92|25.76|23.96|25.62|23.82|0
1673454000000|2023-01-11 16:20:00|25.71|23.91|25.72|23.92|25.8|24|25.63|23.83|0
1673454300000|2023-01-11 16:25:00|25.71|23.91|25.67|23.87|25.74|23.94|25.66|23.86|0
1673454600000|2023-01-11 16:30:00|25.7|23.9|25.66|23.86|25.7|23.9|25.58|23.78|0
1673454900000|2023-01-11 16:35:00|25.67|23.87|25.72|23.92|25.83|24.03|25.67|23.87|0
1673455200000|2023-01-11 16:40:00|25.73|23.93|25.59|23.79|25.73|23.93|25.58|23.78|0
1673455500000|2023-01-11 16:45:00|25.56|23.76|25.52|23.72|25.63|23.83|25.52|23.72|0
1673455800000|2023-01-11 16:50:00|25.54|23.74|25.49|23.69|25.64|23.84|25.47|23.67|0
1673456100000|2023-01-11 16:55:00|25.47|23.67|25.59|23.79|25.61|23.81|25.45|23.65|0
1673456400000|2023-01-11 17:00:00|25.55|23.75|25.33|23.53|25.57|23.77|25.27|23.47|0
1673456700000|2023-01-11 17:05:00|25.35|23.55|25.31|23.51|25.35|23.55|25.27|23.47|0
1673457000000|2023-01-11 17:10:00|25.3|23.5|25.13|23.33|25.32|23.52|25.09|23.29|0
1673457300000|2023-01-11 17:15:00|25.12|23.32|25.13|23.33|25.18|23.38|25.03|23.23|0
1673457600000|2023-01-11 17:20:00|25.14|23.34|25.06|23.26|25.18|23.38|24.96|23.16|0
1673457900000|2023-01-11 17:25:00|25.08|23.28|25.05|23.25|25.13|23.33|25.01|23.21|0
1673458200000|2023-01-11 17:30:00|25.01|23.21|25.21|23.41|25.24|23.44|25.01|23.21|0
1673458500000|2023-01-11 17:35:00|25.2|23.4|25.21|23.41|25.3|23.5|25.19|23.39|0
1673458800000|2023-01-11 17:40:00|25.23|23.43|25.23|23.43|25.25|23.45|25.15|23.35|0
1673459100000|2023-01-11 17:45:00|25.24|23.44|25.21|23.41|25.49|23.69|25.2|23.4|0
1673459400000|2023-01-11 17:50:00|25.2|23.4|25.21|23.41|25.24|23.44|25.12|23.32|0
1673459700000|2023-01-11 17:55:00|25.22|23.42|25.25|23.45|25.31|23.51|25.19|23.39|0
1673460000000|2023-01-11 18:00:00|25.24|23.44|25.01|23.21|25.26|23.46|24.98|23.18|0
1673460300000|2023-01-11 18:05:00|24.99|23.19|24.97|23.17|25.1|23.3|24.97|23.17|0
1673460600000|2023-01-11 18:10:00|24.98|23.18|24.8|23|24.98|23.18|24.71|22.91|0
1673460900000|2023-01-11 18:15:00|24.83|23.03|25.16|23.36|25.36|23.56|24.82|23.02|0
1673461200000|2023-01-11 18:20:00|25.14|23.34|25.07|23.27|25.25|23.45|25.05|23.25|0
1673461500000|2023-01-11 18:25:00|25.08|23.28|24.91|23.11|25.12|23.32|24.86|23.06|0
1673461800000|2023-01-11 18:30:00|24.9|23.1|24.88|23.08|24.94|23.14|24.81|23.01|0
1673462100000|2023-01-11 18:35:00|24.89|23.09|24.89|23.09|24.94|23.14|24.84|23.04|0
1673462400000|2023-01-11 18:40:00|24.88|23.08|24.84|23.04|24.88|23.08|24.76|22.96|0
1673462700000|2023-01-11 18:45:00|24.85|23.05|24.89|23.09|24.91|23.11|24.82|23.02|0
1673463000000|2023-01-11 18:50:00|24.9|23.1|25.13|23.33|25.13|23.33|24.89|23.09|0
1673463300000|2023-01-11 18:55:00|25.11|23.31|25.01|23.21|25.11|23.31|25|23.2|0
1673463600000|2023-01-11 19:00:00|25|23.2|25.07|23.27|25.09|23.29|24.95|23.15|0
1673463900000|2023-01-11 19:05:00|25.09|23.29|25.07|23.27|25.24|23.44|25.06|23.26|0
1673464200000|2023-01-11 19:10:00|25.05|23.25|25.09|23.29|25.1|23.3|25|23.2|0
1673464500000|2023-01-11 19:15:00|25.07|23.27|24.59|22.79|25.09|23.29|24.55|22.75|0
1673464800000|2023-01-11 19:20:00|24.61|22.81|24.55|22.75|24.63|22.83|24.52|22.72|0
1673465100000|2023-01-11 19:25:00|24.56|22.76|24.56|22.76|24.59|22.79|24.5|22.7|0
1673465400000|2023-01-11 19:30:00|24.55|22.75|24.42|22.62|24.59|22.79|24.39|22.59|0
1673465700000|2023-01-11 19:35:00|24.44|22.64|24.36|22.56|24.49|22.69|24.32|22.52|0
1673466000000|2023-01-11 19:40:00|24.35|22.55|24.22|22.42|24.41|22.61|24.2|22.4|0
1673466300000|2023-01-11 19:45:00|24.21|22.41|24.31|22.51|24.33|22.53|24.2|22.4|0
1673466600000|2023-01-11 19:50:00|24.32|22.52|24.36|22.56|24.38|22.58|24.32|22.52|0
1673466900000|2023-01-11 19:55:00|24.37|22.57|24.31|22.51|24.43|22.63|24.31|22.51|0
1673467200000|2023-01-11 20:00:00|24.32|22.52|24.23|22.43|24.35|22.55|24.2|22.4|0
1673467500000|2023-01-11 20:05:00|24.22|22.42|24.28|22.48|24.32|22.52|24.22|22.42|0
1673467800000|2023-01-11 20:10:00|24.29|22.49|24.16|22.36|24.29|22.49|24.07|22.27|0
1673468100000|2023-01-11 20:15:00|24.15|22.35|24.06|22.26|24.17|22.37|24.02|22.22|0
1673468400000|2023-01-11 20:20:00|24.05|22.25|24.11|22.31|24.14|22.34|24.02|22.22|0
1673468700000|2023-01-11 20:25:00|24.1|22.3|24.56|22.76|24.59|22.79|24.02|22.22|0
1673469000000|2023-01-11 20:30:00|24.57|22.77|24.69|22.89|24.69|22.89|24.57|22.77|0
1673469300000|2023-01-11 20:35:00|24.71|22.91|24.74|22.94|24.75|22.95|24.64|22.84|0
1673469600000|2023-01-11 20:40:00|24.75|22.95|24.59|22.79|24.82|23.02|24.57|22.77|0
1673469900000|2023-01-11 20:45:00|24.63|22.83|24.47|22.67|24.65|22.85|24.45|22.65|0
1673470200000|2023-01-11 20:50:00|24.48|22.68|24.33|22.53|24.54|22.74|24.33|22.53|0
1673470500000|2023-01-11 20:55:00|24.27|22.47|24.13|22.33|24.28|22.48|24.08|22.28|0
1673470800000|2023-01-11 21:00:00|24.12|22.32|24.13|22.33|24.18|22.38|24.11|22.31|0
1673471100000|2023-01-11 21:05:00|24.14|22.34|24.14|22.34|24.18|22.38|24.13|22.33|0
1673471400000|2023-01-11 21:10:00|24.13|22.33|24.13|22.33|24.16|22.36|24.08|22.28|0
1673471700000|2023-01-11 21:15:00|24.25|22.25|24.25|22.25|24.28|22.28|24.24|22.24|0
1673472000000|2023-01-11 21:20:00|24.27|22.27|24.27|22.27|24.28|22.28|24.25|22.25|0
1673472300000|2023-01-11 21:25:00|24.25|22.25|24.23|22.23|24.27|22.27|24.23|22.23|0
1673472600000|2023-01-11 21:30:00|24.24|22.24|24.19|22.19|24.24|22.24|24.18|22.18|0
1673472900000|2023-01-11 21:35:00|24.18|22.18|24.2|22.2|24.2|22.2|24.18|22.18|0
1673473500000|2023-01-11 21:45:00|24.19|22.19|24.16|22.16|24.19|22.19|24.15|22.15|0
1673473800000|2023-01-11 21:50:00|24.15|22.15|24.16|22.16|24.16|22.16|24.14|22.14|0
1673474100000|2023-01-11 21:55:00|24.14|22.14|24.1|22.1|24.16|22.16|24.1|22.1|0
1673474400000|2023-01-11 22:00:00|24.14|22.14|24.13|22.13|24.15|22.15|24.13|22.13|0
1673474700000|2023-01-11 22:05:00|24.12|22.12|24.12|22.12|24.13|22.13|24.12|22.12|0
1673475000000|2023-01-11 22:10:00|24.11|22.11|24.12|22.12|24.13|22.13|24.11|22.11|0
1673475300000|2023-01-11 22:15:00|24.13|22.13|24.09|22.09|24.13|22.13|24.07|22.07|0
1673475600000|2023-01-11 22:20:00|24.08|22.08|24.08|22.08|24.09|22.09|24.07|22.07|0
1673475900000|2023-01-11 22:25:00|24.07|22.07|24.07|22.07|24.08|22.08|24.07|22.07|0
1673476200000|2023-01-11 22:30:00|24.06|22.06|24.06|22.06|24.07|22.07|24.06|22.06|0
1673476500000|2023-01-11 22:35:00|24.05|22.05|24.07|22.07|24.07|22.07|24.05|22.05|0
1673476800000|2023-01-11 22:40:00|24.06|22.06|24.07|22.07|24.07|22.07|24.06|22.06|0
1673477100000|2023-01-11 22:45:00|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1673477400000|2023-01-11 22:50:00|24.07|22.07|24.07|22.07|24.07|22.07|24.06|22.06|0
1673477700000|2023-01-11 22:55:00|24.08|22.08|24.08|22.08|24.09|22.09|24.08|22.08|0
1673478000000|2023-01-11 23:00:00|24.1|22.1|24.2|22.2|24.21|22.21|24.1|22.1|0
1673478300000|2023-01-11 23:05:00|24.19|22.19|24.18|22.18|24.23|22.23|24.18|22.18|0
1673478600000|2023-01-11 23:10:00|24.19|22.19|24.2|22.2|24.23|22.23|24.16|22.16|0
1673478900000|2023-01-11 23:15:00|24.21|22.21|24.21|22.21|24.26|22.26|24.2|22.2|0
1673479200000|2023-01-11 23:20:00|24.22|22.22|24.24|22.24|24.25|22.25|24.21|22.21|0
1673479500000|2023-01-11 23:25:00|24.25|22.25|24.2|22.2|24.25|22.25|24.2|22.2|0
1673479800000|2023-01-11 23:30:00|24.21|22.21|24.28|22.28|24.28|22.28|24.21|22.21|0
1673480100000|2023-01-11 23:35:00|24.27|22.27|24.23|22.23|24.27|22.27|24.21|22.21|0
1673480400000|2023-01-11 23:40:00|24.22|22.22|24.23|22.23|24.26|22.26|24.2|22.2|0
1673480700000|2023-01-11 23:45:00|24.24|22.24|24.28|22.28|24.28|22.28|24.22|22.22|0
1673481000000|2023-01-11 23:50:00|24.29|22.29|24.3|22.3|24.31|22.31|24.26|22.26|0
1673481300000|2023-01-11 23:55:00|24.29|22.29|24.28|22.28|24.3|22.3|24.27|22.27|0
1673481600000|2023-01-12 00:00:00|24.24|22.24|24.33|22.33|24.34|22.34|24.23|22.23|0
1673481900000|2023-01-12 00:05:00|24.34|22.34|24.33|22.33|24.36|22.36|24.32|22.32|0
1673482200000|2023-01-12 00:10:00|24.34|22.34|24.35|22.35|24.36|22.36|24.31|22.31|0
1673482500000|2023-01-12 00:15:00|24.34|22.34|24.35|22.35|24.36|22.36|24.31|22.31|0
1673482800000|2023-01-12 00:20:00|24.34|22.34|24.34|22.34|24.39|22.39|24.32|22.32|0
1673483100000|2023-01-12 00:25:00|24.32|22.32|24.31|22.31|24.34|22.34|24.28|22.28|0
1673483400000|2023-01-12 00:30:00|24.3|22.3|24.32|22.32|24.32|22.32|24.29|22.29|0
1673483700000|2023-01-12 00:35:00|24.3|22.3|24.35|22.35|24.41|22.41|24.3|22.3|0
1673484000000|2023-01-12 00:40:00|24.34|22.34|24.38|22.38|24.38|22.38|24.33|22.33|0
1673484300000|2023-01-12 00:45:00|24.35|22.35|24.35|22.35|24.36|22.36|24.3|22.3|0
1673484600000|2023-01-12 00:50:00|24.34|22.34|24.3|22.3|24.36|22.36|24.3|22.3|0
1673484900000|2023-01-12 00:55:00|24.31|22.31|24.26|22.26|24.32|22.32|24.26|22.26|0
1673485200000|2023-01-12 01:00:00|24.25|22.25|24.25|22.25|24.25|22.25|24.22|22.22|0
1673485500000|2023-01-12 01:05:00|24.26|22.26|24.26|22.26|24.27|22.27|24.22|22.22|0
1673485800000|2023-01-12 01:10:00|24.24|22.24|24.23|22.23|24.26|22.26|24.22|22.22|0
1673486100000|2023-01-12 01:15:00|24.22|22.22|24.18|22.18|24.23|22.23|24.18|22.18|0
1673486400000|2023-01-12 01:20:00|24.17|22.17|24.14|22.14|24.17|22.17|24.13|22.13|0
1673486700000|2023-01-12 01:25:00|24.15|22.15|24.2|22.2|24.21|22.21|24.13|22.13|0
1673487000000|2023-01-12 01:30:00|24.19|22.19|24.22|22.22|24.22|22.22|24.16|22.16|0
1673487300000|2023-01-12 01:35:00|24.2|22.2|24.22|22.22|24.23|22.23|24.19|22.19|0
1673487600000|2023-01-12 01:40:00|24.23|22.23|24.25|22.25|24.26|22.26|24.23|22.23|0
1673487900000|2023-01-12 01:45:00|24.26|22.26|24.25|22.25|24.26|22.26|24.23|22.23|0
1673488200000|2023-01-12 01:50:00|24.24|22.24|24.15|22.15|24.25|22.25|24.14|22.14|0
1673488500000|2023-01-12 01:55:00|24.16|22.16|24.19|22.19|24.19|22.19|24.15|22.15|0
1673488800000|2023-01-12 02:00:00|24.2|22.2|24.2|22.2|24.21|22.21|24.15|22.15|0
1673489100000|2023-01-12 02:05:00|24.19|22.19|24.16|22.16|24.2|22.2|24.15|22.15|0
1673489400000|2023-01-12 02:10:00|24.17|22.17|24.21|22.21|24.21|22.21|24.16|22.16|0
1673489700000|2023-01-12 02:15:00|24.2|22.2|24.25|22.25|24.26|22.26|24.2|22.2|0
1673490000000|2023-01-12 02:20:00|24.26|22.26|24.22|22.22|24.26|22.26|24.22|22.22|0
1673490300000|2023-01-12 02:25:00|24.21|22.21|24.25|22.25|24.26|22.26|24.21|22.21|0
1673490600000|2023-01-12 02:30:00|24.23|22.23|24.24|22.24|24.26|22.26|24.23|22.23|0
1673490900000|2023-01-12 02:35:00|24.23|22.23|24.24|22.24|24.26|22.26|24.23|22.23|0
1673491200000|2023-01-12 02:40:00|24.23|22.23|24.26|22.26|24.26|22.26|24.21|22.21|0
1673491500000|2023-01-12 02:45:00|24.24|22.24|24.25|22.25|24.25|22.25|24.22|22.22|0
1673491800000|2023-01-12 02:50:00|24.24|22.24|24.24|22.24|24.25|22.25|24.23|22.23|0
1673492100000|2023-01-12 02:55:00|24.23|22.23|24.22|22.22|24.24|22.24|24.22|22.22|0
1673492400000|2023-01-12 03:00:00|24.2|22.2|24.19|22.19|24.22|22.22|24.19|22.19|0
1673492700000|2023-01-12 03:05:00|24.2|22.2|24.18|22.18|24.2|22.2|24.18|22.18|0
1673493000000|2023-01-12 03:10:00|24.19|22.19|24.23|22.23|24.25|22.25|24.18|22.18|0
1673493300000|2023-01-12 03:15:00|24.24|22.24|24.24|22.24|24.25|22.25|24.23|22.23|0
1673493600000|2023-01-12 03:20:00|24.23|22.23|24.2|22.2|24.24|22.24|24.2|22.2|0
1673493900000|2023-01-12 03:25:00|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1673494200000|2023-01-12 03:30:00|24.2|22.2|24.19|22.19|24.22|22.22|24.17|22.17|0
1673494500000|2023-01-12 03:35:00|24.2|22.2|24.19|22.19|24.21|22.21|24.19|22.19|0
1673494800000|2023-01-12 03:40:00|24.2|22.2|24.2|22.2|24.21|22.21|24.19|22.19|0
1673495100000|2023-01-12 03:45:00|24.19|22.19|24.2|22.2|24.22|22.22|24.19|22.19|0
1673495400000|2023-01-12 03:50:00|24.21|22.21|24.2|22.2|24.21|22.21|24.18|22.18|0
1673495700000|2023-01-12 03:55:00|24.21|22.21|24.18|22.18|24.21|22.21|24.18|22.18|0
1673496000000|2023-01-12 04:00:00|24.17|22.17|24.15|22.15|24.17|22.17|24.15|22.15|0
1673496300000|2023-01-12 04:05:00|24.16|22.16|24.12|22.12|24.16|22.16|24.11|22.11|0
1673496600000|2023-01-12 04:10:00|24.11|22.11|24.14|22.14|24.14|22.14|24.1|22.1|0
1673496900000|2023-01-12 04:15:00|24.13|22.13|24.11|22.11|24.13|22.13|24.11|22.11|0
1673497200000|2023-01-12 04:20:00|24.12|22.12|24.08|22.08|24.12|22.12|24.08|22.08|0
1673497500000|2023-01-12 04:25:00|24.09|22.09|24.11|22.11|24.11|22.11|24.07|22.07|0
1673497800000|2023-01-12 04:30:00|24.09|22.09|24.07|22.07|24.09|22.09|24.07|22.07|0
1673498100000|2023-01-12 04:35:00|24.08|22.08|24.08|22.08|24.08|22.08|24.07|22.07|0
1673498400000|2023-01-12 04:40:00|24.07|22.07|24.08|22.08|24.08|22.08|24.04|22.04|0
1673498700000|2023-01-12 04:45:00|24.09|22.09|24.08|22.08|24.1|22.1|24.08|22.08|0
1673499000000|2023-01-12 04:50:00|24.09|22.09|23.94|21.94|24.09|22.09|23.93|21.93|0
1673499300000|2023-01-12 04:55:00|23.96|21.96|23.96|21.96|23.97|21.97|23.93|21.93|0
1673499600000|2023-01-12 05:00:00|23.97|21.97|24|22|24.02|22.02|23.97|21.97|0
1673499900000|2023-01-12 05:05:00|23.99|21.99|23.96|21.96|24|22|23.95|21.95|0
1673500200000|2023-01-12 05:10:00|23.95|21.95|23.93|21.93|23.97|21.97|23.93|21.93|0
1673500500000|2023-01-12 05:15:00|23.94|21.94|23.94|21.94|23.96|21.96|23.93|21.93|0
1673500800000|2023-01-12 05:20:00|23.95|21.95|23.95|21.95|23.96|21.96|23.93|21.93|0
1673501100000|2023-01-12 05:25:00|23.94|21.94|23.94|21.94|23.97|21.97|23.92|21.92|0
1673501400000|2023-01-12 05:30:00|23.93|21.93|23.92|21.92|23.94|21.94|23.9|21.9|0
1673501700000|2023-01-12 05:35:00|23.93|21.93|23.91|21.91|23.94|21.94|23.9|21.9|0
1673502000000|2023-01-12 05:40:00|23.93|21.93|23.92|21.92|23.94|21.94|23.9|21.9|0
1673502300000|2023-01-12 05:45:00|23.91|21.91|23.89|21.89|23.92|21.92|23.89|21.89|0
1673502600000|2023-01-12 05:50:00|23.9|21.9|23.9|21.9|23.9|21.9|23.88|21.88|0
1673502900000|2023-01-12 05:55:00|23.91|21.91|23.97|21.97|23.98|21.98|23.91|21.91|0
1673503200000|2023-01-12 06:00:00|23.98|21.98|23.95|21.95|23.98|21.98|23.93|21.93|0
1673503500000|2023-01-12 06:05:00|23.96|21.96|23.98|21.98|24.01|22.01|23.92|21.92|0
1673503800000|2023-01-12 06:10:00|23.99|21.99|24.02|22.02|24.03|22.03|23.98|21.98|0
1673504100000|2023-01-12 06:15:00|24.03|22.03|23.99|21.99|24.04|22.04|23.99|21.99|0
1673504400000|2023-01-12 06:20:00|24|22|24.06|22.06|24.06|22.06|24|22|0
1673504700000|2023-01-12 06:25:00|24.05|22.05|24.05|22.05|24.06|22.06|24.02|22.02|0
1673505000000|2023-01-12 06:30:00|24.06|22.06|24.04|22.04|24.08|22.08|24.04|22.04|0
1673505300000|2023-01-12 06:35:00|24.05|22.05|24.06|22.06|24.07|22.07|24.04|22.04|0
1673505600000|2023-01-12 06:40:00|24.07|22.07|24.07|22.07|24.09|22.09|24.05|22.05|0
1673505900000|2023-01-12 06:45:00|24.09|22.09|24.11|22.11|24.13|22.13|24.09|22.09|0
1673506200000|2023-01-12 06:50:00|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1673506500000|2023-01-12 06:55:00|24.11|22.11|24.22|22.22|24.22|22.22|24.1|22.1|0
1673506800000|2023-01-12 07:00:00|24.21|22.21|24.19|22.19|24.25|22.25|24.17|22.17|0
1673507100000|2023-01-12 07:05:00|24.2|22.2|24.28|22.28|24.33|22.33|24.2|22.2|0
1673507400000|2023-01-12 07:10:00|24.27|22.27|24.28|22.28|24.3|22.3|24.24|22.24|0
1673507700000|2023-01-12 07:15:00|24.26|22.26|24.19|22.19|24.28|22.28|24.18|22.18|0
1673508000000|2023-01-12 07:20:00|24.18|22.18|24.66|22.66|24.66|22.66|24.17|22.17|0
1673508300000|2023-01-12 07:25:00|24.67|22.67|24.7|22.7|24.7|22.7|24.64|22.64|0
1673508600000|2023-01-12 07:30:00|24.72|22.72|24.77|22.77|24.78|22.78|24.7|22.7|0
1673508900000|2023-01-12 07:35:00|24.78|22.78|24.75|22.75|24.81|22.81|24.7|22.7|0
1673509200000|2023-01-12 07:40:00|24.74|22.74|24.68|22.68|24.75|22.75|24.66|22.66|0
1673509500000|2023-01-12 07:45:00|24.67|22.67|24.71|22.71|24.74|22.74|24.67|22.67|0
1673509800000|2023-01-12 07:50:00|24.73|22.73|24.7|22.7|24.8|22.8|24.69|22.69|0
1673510100000|2023-01-12 07:55:00|24.71|22.71|24.67|22.67|24.71|22.71|24.65|22.65|0
1673510400000|2023-01-12 08:00:00|24.65|22.65|24.72|22.72|24.74|22.74|24.64|22.64|0
1673510700000|2023-01-12 08:05:00|24.62|22.82|24.66|22.86|24.66|22.86|24.55|22.75|0
1673511000000|2023-01-12 08:10:00|24.65|22.85|24.67|22.87|24.68|22.88|24.57|22.77|0
1673511300000|2023-01-12 08:15:00|24.68|22.88|24.57|22.77|24.71|22.91|24.57|22.77|0
1673511600000|2023-01-12 08:20:00|24.56|22.76|24.55|22.75|24.63|22.83|24.53|22.73|0
1673511900000|2023-01-12 08:25:00|24.53|22.73|24.57|22.77|24.58|22.78|24.52|22.72|0
1673512200000|2023-01-12 08:30:00|24.58|22.78|24.63|22.83|24.66|22.86|24.52|22.72|0
1673512500000|2023-01-12 08:35:00|24.64|22.84|24.63|22.83|24.69|22.89|24.59|22.79|0
1673512800000|2023-01-12 08:40:00|24.62|22.82|24.7|22.9|24.72|22.92|24.62|22.82|0
1673513100000|2023-01-12 08:45:00|24.69|22.89|24.58|22.78|24.69|22.89|24.55|22.75|0
1673513400000|2023-01-12 08:50:00|24.6|22.8|24.58|22.78|24.63|22.83|24.57|22.77|0
1673513700000|2023-01-12 08:55:00|24.59|22.79|24.57|22.77|24.64|22.84|24.55|22.75|0
1673514000000|2023-01-12 09:00:00|24.55|22.75|24.57|22.77|24.64|22.84|24.53|22.73|0
1673514300000|2023-01-12 09:05:00|24.56|22.76|24.55|22.75|24.6|22.8|24.53|22.73|0
1673514600000|2023-01-12 09:10:00|24.56|22.76|24.51|22.71|24.61|22.81|24.51|22.71|0
1673514900000|2023-01-12 09:15:00|24.53|22.73|24.44|22.64|24.53|22.73|24.43|22.63|0
1673515200000|2023-01-12 09:20:00|24.43|22.63|24.49|22.69|24.5|22.7|24.43|22.63|0
1673515500000|2023-01-12 09:25:00|24.48|22.68|24.52|22.72|24.54|22.74|24.45|22.65|0
1673515800000|2023-01-12 09:30:00|24.51|22.71|24.46|22.66|24.52|22.72|24.45|22.65|0
1673516100000|2023-01-12 09:35:00|24.45|22.65|24.46|22.66|24.5|22.7|24.44|22.64|0
1673516400000|2023-01-12 09:40:00|24.45|22.65|24.4|22.6|24.46|22.66|24.4|22.6|0
1673516700000|2023-01-12 09:45:00|24.41|22.61|24.41|22.61|24.44|22.64|24.37|22.57|0
1673517000000|2023-01-12 09:50:00|24.43|22.63|24.46|22.66|24.47|22.67|24.4|22.6|0
1673517300000|2023-01-12 09:55:00|24.47|22.67|24.43|22.63|24.47|22.67|24.4|22.6|0
1673517600000|2023-01-12 10:00:00|24.45|22.65|24.52|22.72|24.54|22.74|24.45|22.65|0
1673517900000|2023-01-12 10:05:00|24.51|22.71|24.59|22.79|24.67|22.87|24.51|22.71|0
1673518200000|2023-01-12 10:10:00|24.58|22.78|24.62|22.82|24.65|22.85|24.57|22.77|0
1673518500000|2023-01-12 10:15:00|24.6|22.8|24.68|22.88|24.69|22.89|24.57|22.77|0
1673518800000|2023-01-12 10:20:00|24.69|22.89|24.59|22.79|24.7|22.9|24.58|22.78|0
1673519100000|2023-01-12 10:25:00|24.58|22.78|24.63|22.83|24.67|22.87|24.58|22.78|0
1673519400000|2023-01-12 10:30:00|24.64|22.84|24.64|22.84|24.67|22.87|24.59|22.79|0
1673519700000|2023-01-12 10:35:00|24.65|22.85|24.62|22.82|24.65|22.85|24.56|22.76|0
1673520000000|2023-01-12 10:40:00|24.63|22.83|24.55|22.75|24.64|22.84|24.55|22.75|0
1673520300000|2023-01-12 10:45:00|24.54|22.74|24.49|22.69|24.55|22.75|24.48|22.68|0
1673520600000|2023-01-12 10:50:00|24.5|22.7|24.83|23.03|24.84|23.04|24.49|22.69|0
1673520900000|2023-01-12 10:55:00|24.82|23.02|24.83|23.03|24.85|23.05|24.8|23|0
1673521200000|2023-01-12 11:00:00|24.85|23.05|24.79|22.99|24.85|23.05|24.75|22.95|0
1673521500000|2023-01-12 11:05:00|24.8|23|24.8|23|24.85|23.05|24.76|22.96|0
1673521800000|2023-01-12 11:10:00|24.79|22.99|24.85|23.05|24.89|23.09|24.79|22.99|0
1673522100000|2023-01-12 11:15:00|24.86|23.06|24.79|22.99|24.86|23.06|24.75|22.95|0
1673522400000|2023-01-12 11:20:00|24.77|22.97|24.8|23|24.81|23.01|24.72|22.92|0
1673522700000|2023-01-12 11:25:00|24.79|22.99|24.77|22.97|24.82|23.02|24.75|22.95|0
1673523000000|2023-01-12 11:30:00|24.79|22.99|24.71|22.91|24.79|22.99|24.69|22.89|0
1673523300000|2023-01-12 11:35:00|24.72|22.92|24.76|22.96|24.77|22.97|24.69|22.89|0
1673523600000|2023-01-12 11:40:00|24.75|22.95|24.75|22.95|24.76|22.96|24.7|22.9|0
1673523900000|2023-01-12 11:45:00|24.76|22.96|24.73|22.93|24.78|22.98|24.73|22.93|0
1673524200000|2023-01-12 11:50:00|24.72|22.92|24.73|22.93|24.74|22.94|24.72|22.92|0
1673524500000|2023-01-12 11:55:00|24.74|22.94|24.77|22.97|24.78|22.98|24.73|22.93|0
1673524800000|2023-01-12 12:00:00|24.76|22.96|24.72|22.92|24.77|22.97|24.67|22.87|0
1673525100000|2023-01-12 12:05:00|24.71|22.91|24.66|22.86|24.73|22.93|24.66|22.86|0
1673525400000|2023-01-12 12:10:00|24.67|22.87|24.58|22.78|24.67|22.87|24.58|22.78|0
1673525700000|2023-01-12 12:15:00|24.59|22.79|24.54|22.74|24.6|22.8|24.51|22.71|0
1673526000000|2023-01-12 12:20:00|24.56|22.76|24.52|22.72|24.57|22.77|24.49|22.69|0
1673526300000|2023-01-12 12:25:00|24.53|22.73|24.6|22.8|24.62|22.82|24.49|22.69|0
1673526600000|2023-01-12 12:30:00|24.62|22.82|24.55|22.75|24.63|22.83|24.53|22.73|0
1673526900000|2023-01-12 12:35:00|24.54|22.74|24.5|22.7|24.58|22.78|24.5|22.7|0
1673527200000|2023-01-12 12:40:00|24.52|22.72|24.1|22.3|24.52|22.72|24.09|22.29|0
1673527500000|2023-01-12 12:45:00|24.11|22.31|24.09|22.29|24.12|22.32|24.08|22.28|0
1673527800000|2023-01-12 12:50:00|24.08|22.28|23.99|22.19|24.1|22.3|23.98|22.18|0
1673528100000|2023-01-12 12:55:00|24|22.2|23.95|22.15|24.02|22.22|23.94|22.14|0
1673528400000|2023-01-12 13:00:00|23.94|22.14|23.86|22.06|23.97|22.17|23.83|22.03|0
1673528700000|2023-01-12 13:05:00|23.83|22.03|23.81|22.01|23.85|22.05|23.74|21.94|0
1673529000000|2023-01-12 13:10:00|23.82|22.02|23.83|22.03|23.95|22.15|23.82|22.02|0
1673529300000|2023-01-12 13:15:00|23.82|22.02|23.71|21.91|23.88|22.08|23.7|21.9|0
1673529600000|2023-01-12 13:20:00|23.72|21.92|23.65|21.85|23.8|22|23.63|21.83|0
1673529900000|2023-01-12 13:25:00|23.66|21.86|25.84|21.68|25.84|21.91|23.55|20.33|0
1673530200000|2023-01-12 13:30:00|26.3|22.14|24.47|20.31|27.38|23.22|24.47|20.31|0
1673530500000|2023-01-12 13:35:00|24.43|20.27|23.86|22.06|24.54|22.4|23.09|19.7|0
1673530800000|2023-01-12 13:40:00|23.8|22|23.72|21.92|24.37|22.57|23.13|21.33|0
1673531100000|2023-01-12 13:45:00|23.67|21.87|23.44|21.64|23.67|21.87|22.92|21.12|0
1673531400000|2023-01-12 13:50:00|23.33|21.53|22.73|20.93|23.42|21.62|22.73|20.93|0
1673531700000|2023-01-12 13:55:00|22.66|20.86|22.47|20.67|22.86|21.06|22.27|20.47|0
1673532000000|2023-01-12 14:00:00|22.44|20.64|22.94|21.14|23.47|21.67|22.14|20.34|0
1673532300000|2023-01-12 14:05:00|22.97|21.17|23.54|21.74|23.54|21.74|22.97|21.17|0
1673532600000|2023-01-12 14:10:00|23.53|21.73|24.09|22.29|24.1|22.3|23.53|21.73|0
1673532900000|2023-01-12 14:15:00|24.08|22.28|24.12|22.32|24.44|22.64|24.01|22.21|0
1673533200000|2023-01-12 14:20:00|24.1|22.3|23.82|22.02|24.33|22.53|23.77|21.97|0
1673533500000|2023-01-12 14:25:00|23.77|21.97|23.9|22.1|23.98|22.18|23.68|21.88|0
1673533800000|2023-01-12 14:30:00|23.91|22.11|23.57|21.77|24.6|22.8|22.89|21.09|0
1673534100000|2023-01-12 14:35:00|23.5|21.7|23.57|21.77|23.81|22.01|23.39|21.59|0
1673534400000|2023-01-12 14:40:00|23.58|21.78|24.41|22.61|24.41|22.61|23.47|21.67|0
1673534700000|2023-01-12 14:45:00|24.44|22.64|24.69|22.89|24.69|22.89|24.34|22.54|0
1673535000000|2023-01-12 14:50:00|24.72|22.92|24.59|22.79|25.44|23.64|24.29|22.49|0
1673535300000|2023-01-12 14:55:00|24.62|22.82|24.17|22.37|24.71|22.91|24.03|22.23|0
1673535600000|2023-01-12 15:00:00|24.14|22.34|23.64|21.84|24.14|22.34|23.6|21.8|0
1673535900000|2023-01-12 15:05:00|23.65|21.85|23.95|22.15|24.21|22.41|23.46|21.66|0
1673536200000|2023-01-12 15:10:00|23.86|22.06|23.05|21.25|23.86|22.06|22.83|21.03|0
1673536500000|2023-01-12 15:15:00|23.03|21.23|22.91|21.11|23.09|21.29|22.76|20.96|0
1673536800000|2023-01-12 15:20:00|22.88|21.08|23.64|21.84|23.84|22.04|22.78|20.98|0
1673537100000|2023-01-12 15:25:00|23.62|21.82|23.8|22|23.98|22.18|23.44|21.64|0
1673537400000|2023-01-12 15:30:00|23.82|22.02|23.76|21.96|24.17|22.37|23.71|21.91|0
1673537700000|2023-01-12 15:35:00|23.77|21.97|23.06|21.26|23.77|21.97|23.03|21.23|0
1673538000000|2023-01-12 15:40:00|23.02|21.22|23.8|22|23.93|22.13|23.02|21.22|0
1673538300000|2023-01-12 15:45:00|23.81|22.01|23.83|22.03|24.09|22.29|23.64|21.84|0
1673538600000|2023-01-12 15:50:00|23.88|22.08|23.51|21.71|24|22.2|23.46|21.66|0
1673538900000|2023-01-12 15:55:00|23.52|21.72|23.72|21.92|23.72|21.92|23.27|21.47|0
1673539200000|2023-01-12 16:00:00|23.69|21.89|23.97|22.17|24.25|22.45|23.69|21.89|0
1673539500000|2023-01-12 16:05:00|23.93|22.13|23.07|21.27|23.93|22.13|23.05|21.25|0
1673539800000|2023-01-12 16:10:00|23.04|21.24|22.77|20.97|23.17|21.37|22.77|20.97|0
1673540100000|2023-01-12 16:15:00|22.78|20.98|22.9|21.1|22.93|21.13|22.7|20.9|0
1673540400000|2023-01-12 16:20:00|22.88|21.08|22.5|20.7|22.93|21.13|22.4|20.6|0
1673540700000|2023-01-12 16:25:00|22.49|20.69|22.58|20.78|22.83|21.03|22.44|20.64|0
1673541000000|2023-01-12 16:30:00|22.56|20.76|22.86|21.06|23.04|21.24|22.54|20.74|0
1673541300000|2023-01-12 16:35:00|22.81|21.01|22.67|20.87|22.91|21.11|22.55|20.75|0
1673541600000|2023-01-12 16:40:00|22.69|20.89|22.38|20.58|22.76|20.96|22.34|20.54|0
1673541900000|2023-01-12 16:45:00|22.37|20.57|22.59|20.79|22.64|20.84|22.32|20.52|0
1673542200000|2023-01-12 16:50:00|22.6|20.8|22.57|20.77|22.66|20.86|22.49|20.69|0
1673542500000|2023-01-12 16:55:00|22.58|20.78|22.26|20.46|22.58|20.78|22.2|20.4|0
1673542800000|2023-01-12 17:00:00|22.28|20.48|22.28|20.48|22.35|20.55|22.21|20.41|0
1673543100000|2023-01-12 17:05:00|22.26|20.46|22.06|20.26|22.37|20.57|21.97|20.17|0
1673543400000|2023-01-12 17:10:00|22.07|20.27|21.92|20.12|22.08|20.28|21.86|20.06|0
1673543700000|2023-01-12 17:15:00|21.93|20.13|21.76|19.96|21.95|20.15|21.72|19.92|0
1673544000000|2023-01-12 17:20:00|21.75|19.95|22.13|20.33|22.86|21.06|21.72|19.92|0
1673544300000|2023-01-12 17:25:00|22.14|20.34|21.97|20.17|22.18|20.38|21.94|20.14|0
1673544600000|2023-01-12 17:30:00|21.96|20.16|21.93|20.13|22.06|20.26|21.9|20.1|0
1673544900000|2023-01-12 17:35:00|21.91|20.11|22|20.2|22|20.2|21.86|20.06|0
1673545200000|2023-01-12 17:40:00|21.99|20.19|22.08|20.28|22.14|20.34|21.99|20.19|0
1673545500000|2023-01-12 17:45:00|22.05|20.25|22.03|20.23|22.06|20.26|21.88|20.08|0
1673545800000|2023-01-12 17:50:00|22.04|20.24|21.96|20.16|22.04|20.24|21.84|20.04|0
1673546100000|2023-01-12 17:55:00|21.95|20.15|22|20.2|22|20.2|21.87|20.07|0
1673546400000|2023-01-12 18:00:00|22.01|20.21|21.88|20.08|22.06|20.26|21.82|20.02|0
1673546700000|2023-01-12 18:05:00|21.87|20.07|21.91|20.11|21.98|20.18|21.8|20|0
1673547000000|2023-01-12 18:10:00|21.92|20.12|21.88|20.08|22.03|20.23|21.84|20.04|0
1673547300000|2023-01-12 18:15:00|21.85|20.05|21.82|20.02|21.86|20.06|21.72|19.92|0
1673547600000|2023-01-12 18:20:00|21.81|20.01|21.91|20.11|21.93|20.13|21.76|19.96|0
1673547900000|2023-01-12 18:25:00|21.92|20.12|22.73|20.93|22.8|21|21.92|20.12|0
1673548200000|2023-01-12 18:30:00|22.76|20.96|22.98|21.18|23.12|21.32|22.11|20.31|0
1673548500000|2023-01-12 18:35:00|22.95|21.15|22.71|20.91|23|21.2|22.61|20.81|0
1673548800000|2023-01-12 18:40:00|22.69|20.89|22.61|20.81|22.73|20.93|22.54|20.74|0
1673549100000|2023-01-12 18:45:00|22.59|20.79|22.42|20.62|22.64|20.84|22.36|20.56|0
1673549400000|2023-01-12 18:50:00|22.43|20.63|22.39|20.59|23.37|21.57|22.3|20.5|0
1673549700000|2023-01-12 18:55:00|22.4|20.6|22.36|20.56|22.45|20.65|22.31|20.51|0
1673550000000|2023-01-12 19:00:00|22.32|20.52|22.55|20.75|22.59|20.79|22.27|20.47|0
1673550300000|2023-01-12 19:05:00|22.52|20.72|22.95|21.15|22.99|21.19|22.43|20.63|0
1673550600000|2023-01-12 19:10:00|22.94|21.14|22.82|21.02|23|21.2|22.8|21|0
1673550900000|2023-01-12 19:15:00|22.81|21.01|22.84|21.04|22.95|21.15|22.8|21|0
1673551200000|2023-01-12 19:20:00|22.85|21.05|22.99|21.19|23.13|21.33|22.78|20.98|0
1673551500000|2023-01-12 19:25:00|23.01|21.21|23.06|21.26|23.09|21.29|22.9|21.1|0
1673551800000|2023-01-12 19:30:00|23.09|21.29|23.04|21.24|23.17|21.37|22.95|21.15|0
1673552100000|2023-01-12 19:35:00|23.06|21.26|22.9|21.1|23.13|21.33|22.87|21.07|0
1673552400000|2023-01-12 19:40:00|22.89|21.09|22.97|21.17|23.05|21.25|22.82|21.02|0
1673552700000|2023-01-12 19:45:00|22.96|21.16|22.95|21.15|22.98|21.18|22.84|21.04|0
1673553000000|2023-01-12 19:50:00|22.96|21.16|23.28|21.48|23.34|21.54|22.96|21.16|0
1673553300000|2023-01-12 19:55:00|23.25|21.45|23.11|21.31|23.38|21.58|23.11|21.31|0
1673553600000|2023-01-12 20:00:00|23.09|21.29|23.11|21.31|23.29|21.49|23.02|21.22|0
1673553900000|2023-01-12 20:05:00|23.1|21.3|23.43|21.63|23.44|21.64|23.09|21.29|0
1673554200000|2023-01-12 20:10:00|23.4|21.6|23.5|21.7|23.55|21.75|23.38|21.58|0
1673554500000|2023-01-12 20:15:00|23.52|21.72|23.56|21.76|23.58|21.78|23.39|21.59|0
1673554800000|2023-01-12 20:20:00|23.55|21.75|23.37|21.57|23.62|21.82|23.33|21.53|0
1673555100000|2023-01-12 20:25:00|23.35|21.55|23.43|21.63|23.43|21.63|23.26|21.46|0
1673555400000|2023-01-12 20:30:00|23.41|21.61|23.32|21.52|23.43|21.63|23.26|21.46|0
1673555700000|2023-01-12 20:35:00|23.31|21.51|23.44|21.64|23.58|21.78|23.31|21.51|0
1673556000000|2023-01-12 20:40:00|23.42|21.62|23.47|21.67|23.53|21.73|23.32|21.52|0
1673556300000|2023-01-12 20:45:00|23.49|21.69|23.71|21.91|23.81|22.01|23.49|21.69|0
1673556600000|2023-01-12 20:50:00|23.58|21.78|23.47|21.67|23.61|21.81|23.42|21.62|0
1673556900000|2023-01-12 20:55:00|23.48|21.68|23.28|21.48|23.48|21.68|23.21|21.41|0
1673557200000|2023-01-12 21:00:00|23.27|21.47|23.34|21.54|23.38|21.58|23.24|21.44|0
1673557500000|2023-01-12 21:05:00|23.35|21.55|23.22|21.42|23.35|21.55|23.19|21.39|0
1673557800000|2023-01-12 21:10:00|23.23|21.43|23.22|21.42|23.3|21.5|23.21|21.41|0
1673558100000|2023-01-12 21:15:00|23.32|21.32|23.35|21.35|23.36|21.36|23.32|21.32|0
1673558400000|2023-01-12 21:20:00|23.34|21.34|22.67|20.67|23.36|21.36|22.67|20.67|0
1673558700000|2023-01-12 21:25:00|22.69|20.69|22.7|20.7|22.72|20.72|22.68|20.68|0
1673559000000|2023-01-12 21:30:00|22.71|20.71|22.73|20.73|22.74|20.74|22.7|20.7|0
1673559300000|2023-01-12 21:35:00|22.72|20.72|22.7|20.7|22.72|20.72|22.67|20.67|0
1673559600000|2023-01-12 21:40:00|22.69|20.69|22.73|20.73|22.73|20.73|22.68|20.68|0
1673559900000|2023-01-12 21:45:00|22.74|20.74|22.73|20.73|22.75|20.75|22.72|20.72|0
1673560200000|2023-01-12 21:50:00|22.74|20.74|22.75|20.75|22.75|20.75|22.72|20.72|0
1673560500000|2023-01-12 21:55:00|22.74|20.74|22.73|20.73|22.75|20.75|22.72|20.72|0
1673560800000|2023-01-12 22:00:00|22.74|20.74|22.71|20.71|22.74|20.74|22.71|20.71|0
1673561700000|2023-01-12 22:15:00|22.72|20.72|22.71|20.71|22.73|20.73|22.71|20.71|0
1673562000000|2023-01-12 22:20:00|22.7|20.7|22.7|20.7|22.71|20.71|22.7|20.7|0
1673562300000|2023-01-12 22:25:00|22.69|20.69|22.69|20.69|22.7|20.7|22.69|20.69|0
1673562900000|2023-01-12 22:35:00|22.7|20.7|22.69|20.69|22.7|20.7|22.69|20.69|0
1673563200000|2023-01-12 22:40:00|22.68|20.68|22.68|20.68|22.69|20.69|22.67|20.67|0
1673563500000|2023-01-12 22:45:00|22.69|20.69|22.68|20.68|22.69|20.69|22.68|20.68|0
1673563800000|2023-01-12 22:50:00|22.69|20.69|22.7|20.7|22.71|20.71|22.69|20.69|0
1673564100000|2023-01-12 22:55:00|22.69|20.69|22.69|20.69|22.7|20.7|22.69|20.69|0
1673564400000|2023-01-12 23:00:00|22.71|20.71|22.8|20.8|22.81|20.81|22.71|20.71|0
1673564700000|2023-01-12 23:05:00|22.79|20.79|22.76|20.76|22.83|20.83|22.75|20.75|0
1673565000000|2023-01-12 23:10:00|22.75|20.75|22.72|20.72|22.78|20.78|22.7|20.7|0
1673565300000|2023-01-12 23:15:00|22.7|20.7|22.69|20.69|22.72|20.72|22.69|20.69|0
1673565600000|2023-01-12 23:20:00|22.7|20.7|22.68|20.68|22.72|20.72|22.67|20.67|0
1673565900000|2023-01-12 23:25:00|22.67|20.67|22.66|20.66|22.7|20.7|22.66|20.66|0
1673566200000|2023-01-12 23:30:00|22.65|20.65|22.67|20.67|22.71|20.71|22.65|20.65|0
1673566500000|2023-01-12 23:35:00|22.68|20.68|22.7|20.7|22.7|20.7|22.67|20.67|0
1673566800000|2023-01-12 23:40:00|22.71|20.71|22.7|20.7|22.72|20.72|22.7|20.7|0
1673567100000|2023-01-12 23:45:00|22.69|20.69|22.7|20.7|22.7|20.7|22.65|20.65|0
1673567400000|2023-01-12 23:50:00|22.69|20.69|22.68|20.68|22.71|20.71|22.68|20.68|0
1673567700000|2023-01-12 23:55:00|22.69|20.69|22.64|20.64|22.7|20.7|22.61|20.61|0
1673568000000|2023-01-13 00:00:00|22.63|20.63|22.54|20.54|22.64|20.64|22.52|20.52|0
1673568300000|2023-01-13 00:05:00|22.55|20.55|22.54|20.54|22.59|20.59|22.51|20.51|0
1673568600000|2023-01-13 00:10:00|22.55|20.55|22.56|20.56|22.62|20.62|22.54|20.54|0
1673568900000|2023-01-13 00:15:00|22.55|20.55|22.52|20.52|22.57|20.57|22.5|20.5|0
1673569200000|2023-01-13 00:20:00|22.53|20.53|22.48|20.48|22.53|20.53|22.48|20.48|0
1673569500000|2023-01-13 00:25:00|22.47|20.47|22.54|20.54|22.56|20.56|22.46|20.46|0
1673569800000|2023-01-13 00:30:00|22.53|20.53|22.57|20.57|22.58|20.58|22.48|20.48|0
1673570100000|2023-01-13 00:35:00|22.58|20.58|22.55|20.55|22.6|20.6|22.54|20.54|0
1673570400000|2023-01-13 00:40:00|22.57|20.57|22.63|20.63|22.66|20.66|22.56|20.56|0
1673570700000|2023-01-13 00:45:00|22.62|20.62|22.62|20.62|22.67|20.67|22.61|20.61|0
1673571000000|2023-01-13 00:50:00|22.64|20.64|22.64|20.64|22.67|20.67|22.62|20.62|0
1673571300000|2023-01-13 00:55:00|22.63|20.63|22.66|20.66|22.67|20.67|22.63|20.63|0
1673571600000|2023-01-13 01:00:00|22.67|20.67|22.61|20.61|22.68|20.68|22.6|20.6|0
1673571900000|2023-01-13 01:05:00|22.62|20.62|22.6|20.6|22.63|20.63|22.56|20.56|0
1673572200000|2023-01-13 01:10:00|22.58|20.58|22.58|20.58|22.61|20.61|22.57|20.57|0
1673572500000|2023-01-13 01:15:00|22.6|20.6|22.76|20.76|22.78|20.78|22.58|20.58|0
1673572800000|2023-01-13 01:20:00|22.77|20.77|22.8|20.8|22.81|20.81|22.69|20.69|0
1673573100000|2023-01-13 01:25:00|22.79|20.79|22.78|20.78|22.87|20.87|22.76|20.76|0
1673573400000|2023-01-13 01:30:00|22.79|20.79|22.99|20.99|23.01|21.01|22.79|20.79|0
1673573700000|2023-01-13 01:35:00|23|21|22.96|20.96|23.04|21.04|22.95|20.95|0
1673574000000|2023-01-13 01:40:00|22.98|20.98|22.86|20.86|22.98|20.98|22.85|20.85|0
1673574300000|2023-01-13 01:45:00|22.87|20.87|22.94|20.94|22.94|20.94|22.85|20.85|0
1673574600000|2023-01-13 01:50:00|22.93|20.93|22.92|20.92|22.97|20.97|22.9|20.9|0
1673574900000|2023-01-13 01:55:00|22.93|20.93|22.94|20.94|22.99|20.99|22.87|20.87|0
1673575200000|2023-01-13 02:00:00|22.96|20.96|23.05|21.05|23.05|21.05|22.94|20.94|0
1673575500000|2023-01-13 02:05:00|23.04|21.04|23.07|21.07|23.07|21.07|22.97|20.97|0
1673575800000|2023-01-13 02:10:00|23.05|21.05|23.1|21.1|23.15|21.15|23.04|21.04|0
1673576100000|2023-01-13 02:15:00|23.12|21.12|23.21|21.21|23.24|21.24|23.12|21.12|0
1673576400000|2023-01-13 02:20:00|23.22|21.22|23.18|21.18|23.23|21.23|23.16|21.16|0
1673576700000|2023-01-13 02:25:00|23.19|21.19|23.23|21.23|23.23|21.23|23.15|21.15|0
1673577000000|2023-01-13 02:30:00|23.24|21.24|23.11|21.11|23.25|21.25|23.1|21.1|0
1673577300000|2023-01-13 02:35:00|23.12|21.12|23.07|21.07|23.15|21.15|23.06|21.06|0
1673577600000|2023-01-13 02:40:00|23.08|21.08|23.06|21.06|23.1|21.1|23.04|21.04|0
1673577900000|2023-01-13 02:45:00|23.05|21.05|23.07|21.07|23.1|21.1|23.04|21.04|0
1673578200000|2023-01-13 02:50:00|23.08|21.08|23.05|21.05|23.12|21.12|23.02|21.02|0
1673578500000|2023-01-13 02:55:00|23.06|21.06|23.09|21.09|23.11|21.11|23.05|21.05|0
1673578800000|2023-01-13 03:00:00|23.08|21.08|23.14|21.14|23.14|21.14|23.06|21.06|0
1673579100000|2023-01-13 03:05:00|23.13|21.13|23.13|21.13|23.14|21.14|23.08|21.08|0
1673579400000|2023-01-13 03:10:00|23.12|21.12|23.08|21.08|23.13|21.13|23.06|21.06|0
1673579700000|2023-01-13 03:15:00|23.09|21.09|23.06|21.06|23.1|21.1|23.03|21.03|0
1673580000000|2023-01-13 03:20:00|23.07|21.07|23.07|21.07|23.07|21.07|23.01|21.01|0
1673580300000|2023-01-13 03:25:00|23.08|21.08|23.1|21.1|23.1|21.1|23.02|21.02|0
1673580600000|2023-01-13 03:30:00|23.09|21.09|23.16|21.16|23.16|21.16|23.09|21.09|0
1673580900000|2023-01-13 03:35:00|23.15|21.15|23.2|21.2|23.2|21.2|23.12|21.12|0
1673581200000|2023-01-13 03:40:00|23.21|21.21|23.18|21.18|23.22|21.22|23.15|21.15|0
1673581500000|2023-01-13 03:45:00|23.17|21.17|23.18|21.18|23.22|21.22|23.16|21.16|0
1673581800000|2023-01-13 03:50:00|23.17|21.17|23.14|21.14|23.21|21.21|23.13|21.13|0
1673582100000|2023-01-13 03:55:00|23.15|21.15|23.11|21.11|23.16|21.16|23.1|21.1|0
1673582400000|2023-01-13 04:00:00|23.1|21.1|23.12|21.12|23.14|21.14|23.1|21.1|0
1673582700000|2023-01-13 04:05:00|23.11|21.11|23.05|21.05|23.12|21.12|23.05|21.05|0
1673583000000|2023-01-13 04:10:00|23.06|21.06|23.08|21.08|23.08|21.08|23.05|21.05|0
1673583300000|2023-01-13 04:15:00|23.07|21.07|23.09|21.09|23.09|21.09|23.05|21.05|0
1673583600000|2023-01-13 04:20:00|23.1|21.1|23.06|21.06|23.1|21.1|23.05|21.05|0
1673583900000|2023-01-13 04:25:00|23.05|21.05|23.07|21.07|23.07|21.07|23.05|21.05|0
1673584200000|2023-01-13 04:30:00|23.06|21.06|23.06|21.06|23.08|21.08|23.05|21.05|0
1673584500000|2023-01-13 04:35:00|23.07|21.07|23.06|21.06|23.09|21.09|23.06|21.06|0
1673584800000|2023-01-13 04:40:00|23.07|21.07|23.08|21.08|23.1|21.1|23.06|21.06|0
1673585100000|2023-01-13 04:45:00|23.09|21.09|23.1|21.1|23.1|21.1|23.08|21.08|0
1673585400000|2023-01-13 04:50:00|23.09|21.09|23.09|21.09|23.11|21.11|23.07|21.07|0
1673585700000|2023-01-13 04:55:00|23.08|21.08|23.07|21.07|23.11|21.11|23.07|21.07|0
1673586000000|2023-01-13 05:00:00|23.08|21.08|23.05|21.05|23.11|21.11|23.05|21.05|0
1673586300000|2023-01-13 05:05:00|23.06|21.06|23.11|21.11|23.11|21.11|23.04|21.04|0
1673586600000|2023-01-13 05:10:00|23.12|21.12|23.09|21.09|23.12|21.12|23.08|21.08|0
1673586900000|2023-01-13 05:15:00|23.1|21.1|23.07|21.07|23.1|21.1|23.06|21.06|0
1673587200000|2023-01-13 05:20:00|23.06|21.06|23.09|21.09|23.11|21.11|23.06|21.06|0
1673587500000|2023-01-13 05:25:00|23.1|21.1|23.13|21.13|23.14|21.14|23.09|21.09|0
1673587800000|2023-01-13 05:30:00|23.14|21.14|23.13|21.13|23.16|21.16|23.1|21.1|0
1673588100000|2023-01-13 05:35:00|23.12|21.12|23.14|21.14|23.15|21.15|23.1|21.1|0
1673588400000|2023-01-13 05:40:00|23.13|21.13|23.07|21.07|23.13|21.13|23.07|21.07|0
1673588700000|2023-01-13 05:45:00|23.08|21.08|23.09|21.09|23.11|21.11|23.06|21.06|0
1673589000000|2023-01-13 05:50:00|23.08|21.08|23.08|21.08|23.1|21.1|23.06|21.06|0
1673589300000|2023-01-13 05:55:00|23.07|21.07|23.06|21.06|23.08|21.08|23.05|21.05|0
1673589600000|2023-01-13 06:00:00|23.05|21.05|23.04|21.04|23.07|21.07|23.02|21.02|0
1673589900000|2023-01-13 06:05:00|23.05|21.05|23.01|21.01|23.07|21.07|23|21|0
1673590200000|2023-01-13 06:10:00|23|21|23.09|21.09|23.1|21.1|23|21|0
1673590500000|2023-01-13 06:15:00|23.1|21.1|23.03|21.03|23.1|21.1|23.02|21.02|0
1673590800000|2023-01-13 06:20:00|23.02|21.02|22.92|20.92|23.02|21.02|22.92|20.92|0
1673591100000|2023-01-13 06:25:00|22.94|20.94|22.99|20.99|22.99|20.99|22.94|20.94|0
1673591400000|2023-01-13 06:30:00|23.01|21.01|22.93|20.93|23.01|21.01|22.93|20.93|0
1673591700000|2023-01-13 06:35:00|22.94|20.94|22.9|20.9|22.95|20.95|22.9|20.9|0
1673592000000|2023-01-13 06:40:00|22.89|20.89|22.96|20.96|22.97|20.97|22.89|20.89|0
1673592300000|2023-01-13 06:45:00|22.97|20.97|23.01|21.01|23.01|21.01|22.94|20.94|0
1673592600000|2023-01-13 06:50:00|23.03|21.03|22.94|20.94|23.03|21.03|22.94|20.94|0
1673592900000|2023-01-13 06:55:00|22.93|20.93|22.93|20.93|22.94|20.94|22.9|20.9|0
1673593200000|2023-01-13 07:00:00|22.91|20.91|23.4|21.4|23.41|21.41|22.14|20.14|0
1673593500000|2023-01-13 07:05:00|23.41|21.41|23.31|21.31|23.41|21.41|23.31|21.31|0
1673593800000|2023-01-13 07:10:00|23.32|21.32|23.35|21.35|23.36|21.36|23.3|21.3|0
1673594100000|2023-01-13 07:15:00|23.36|21.36|23.31|21.31|23.37|21.37|23.3|21.3|0
1673594400000|2023-01-13 07:20:00|23.32|21.32|23.26|21.26|23.36|21.36|23.26|21.26|0
1673594700000|2023-01-13 07:25:00|23.27|21.27|23.38|21.38|23.38|21.38|23.27|21.27|0
1673595000000|2023-01-13 07:30:00|23.37|21.37|23.25|21.25|23.38|21.38|23.21|21.21|0
1673595300000|2023-01-13 07:35:00|23.26|21.26|23.31|21.31|23.32|21.32|23.24|21.24|0
1673595600000|2023-01-13 07:40:00|23.33|21.33|23.24|21.24|23.34|21.34|23.24|21.24|0
1673595900000|2023-01-13 07:45:00|23.21|21.21|23.21|21.21|23.24|21.24|23.14|21.14|0
1673596200000|2023-01-13 07:50:00|23.22|21.22|23.14|21.14|23.22|21.22|23.14|21.14|0
1673596500000|2023-01-13 07:55:00|23.15|21.15|23.15|21.15|23.23|21.23|23.15|21.15|0
1673596800000|2023-01-13 08:00:00|23.13|21.13|23.36|21.36|23.4|21.4|23.13|21.13|0
1673597100000|2023-01-13 08:05:00|23.26|21.46|23.36|21.56|23.39|21.59|23.25|21.45|0
1673597400000|2023-01-13 08:10:00|23.35|21.55|23.29|21.49|23.37|21.57|23.19|21.39|0
1673597700000|2023-01-13 08:15:00|23.26|21.46|23.14|21.34|23.26|21.46|23.1|21.3|0
1673598000000|2023-01-13 08:20:00|23.13|21.33|23.06|21.26|23.14|21.34|23.01|21.21|0
1673598300000|2023-01-13 08:25:00|23.07|21.27|23.07|21.27|23.12|21.32|23.05|21.25|0
1673598600000|2023-01-13 08:30:00|23.08|21.28|23.12|21.32|23.14|21.34|23|21.2|0
1673598900000|2023-01-13 08:35:00|23.11|21.31|23.08|21.28|23.16|21.36|23.06|21.26|0
1673599200000|2023-01-13 08:40:00|23.09|21.29|23.1|21.3|23.12|21.32|23.01|21.21|0
1673599500000|2023-01-13 08:45:00|23.09|21.29|23.07|21.27|23.09|21.29|22.95|21.15|0
1673599800000|2023-01-13 08:50:00|23.09|21.29|23.08|21.28|23.14|21.34|23.06|21.26|0
1673600100000|2023-01-13 08:55:00|23.07|21.27|23|21.2|23.14|21.34|22.98|21.18|0
1673600400000|2023-01-13 09:00:00|23.01|21.21|22.95|21.15|23.11|21.31|22.95|21.15|0
1673600700000|2023-01-13 09:05:00|22.94|21.14|22.91|21.11|22.96|21.16|22.9|21.1|0
1673601000000|2023-01-13 09:10:00|22.9|21.1|22.83|21.03|22.91|21.11|22.83|21.03|0
1673601300000|2023-01-13 09:15:00|22.84|21.04|22.97|21.17|23.02|21.22|22.83|21.03|0
1673601600000|2023-01-13 09:20:00|22.96|21.16|23.04|21.24|23.06|21.26|22.96|21.16|0
1673601900000|2023-01-13 09:25:00|23.03|21.23|23.17|21.37|23.19|21.39|23.03|21.23|0
1673602200000|2023-01-13 09:30:00|23.16|21.36|23.06|21.26|23.17|21.37|23.05|21.25|0
1673602500000|2023-01-13 09:35:00|23.07|21.27|23.1|21.3|23.1|21.3|23.01|21.21|0
1673602800000|2023-01-13 09:40:00|23.08|21.28|23.04|21.24|23.13|21.33|22.99|21.19|0
1673603100000|2023-01-13 09:45:00|23.03|21.23|22.99|21.19|23.06|21.26|22.98|21.18|0
1673603400000|2023-01-13 09:50:00|23|21.2|22.88|21.08|23.04|21.24|22.85|21.05|0
1673603700000|2023-01-13 09:55:00|22.91|21.11|22.89|21.09|22.91|21.11|22.82|21.02|0
1673604000000|2023-01-13 10:00:00|22.91|21.11|22.89|21.09|22.95|21.15|22.88|21.08|0
1673604300000|2023-01-13 10:05:00|22.91|21.11|22.92|21.12|22.95|21.15|22.87|21.07|0
1673604600000|2023-01-13 10:10:00|22.93|21.13|22.83|21.03|22.93|21.13|22.81|21.01|0
1673604900000|2023-01-13 10:15:00|22.82|21.02|22.83|21.03|22.87|21.07|22.82|21.02|0
1673605200000|2023-01-13 10:20:00|22.84|21.04|22.88|21.08|22.9|21.1|22.8|21|0
1673605500000|2023-01-13 10:25:00|22.89|21.09|22.9|21.1|22.96|21.16|22.87|21.07|0
1673605800000|2023-01-13 10:30:00|22.89|21.09|22.89|21.09|22.95|21.15|22.89|21.09|0
1673606100000|2023-01-13 10:35:00|22.88|21.08|22.88|21.08|22.95|21.15|22.85|21.05|0
1673606400000|2023-01-13 10:40:00|22.87|21.07|22.92|21.12|22.92|21.12|22.83|21.03|0
1673606700000|2023-01-13 10:45:00|22.91|21.11|22.95|21.15|23.01|21.21|22.89|21.09|0
1673607000000|2023-01-13 10:50:00|22.94|21.14|23|21.2|23.02|21.22|22.9|21.1|0
1673607300000|2023-01-13 10:55:00|23.02|21.22|22.91|21.11|23.02|21.22|22.87|21.07|0
1673607600000|2023-01-13 11:00:00|22.93|21.13|23.11|21.31|23.11|21.31|22.93|21.13|0
1673607900000|2023-01-13 11:05:00|23.1|21.3|23.06|21.26|23.11|21.31|22.99|21.19|0
1673608200000|2023-01-13 11:10:00|23.05|21.25|23|21.2|23.11|21.31|22.99|21.19|0
1673608500000|2023-01-13 11:15:00|23.01|21.21|23.08|21.28|23.08|21.28|22.94|21.14|0
1673608800000|2023-01-13 11:20:00|23.07|21.27|23.14|21.34|23.16|21.36|23.06|21.26|0
1673609100000|2023-01-13 11:25:00|23.13|21.33|23.28|21.48|23.29|21.49|23.13|21.33|0
1673609400000|2023-01-13 11:30:00|23.29|21.49|23.47|21.67|23.48|21.68|23.27|21.47|0
1673609700000|2023-01-13 11:35:00|23.46|21.66|23.58|21.78|23.62|21.82|23.35|21.55|0
1673610000000|2023-01-13 11:40:00|23.57|21.77|23.39|21.59|23.58|21.78|23.39|21.59|0
1673610300000|2023-01-13 11:45:00|23.4|21.6|23.49|21.69|23.57|21.77|23.28|21.48|0
1673610600000|2023-01-13 11:50:00|23.51|21.71|23.64|21.84|23.69|21.89|23.41|21.61|0
1673610900000|2023-01-13 11:55:00|23.65|21.85|23.61|21.81|23.69|21.89|23.53|21.73|0
1673611200000|2023-01-13 12:00:00|23.62|21.82|23.5|21.7|23.62|21.82|23.48|21.68|0
1673611500000|2023-01-13 12:05:00|23.51|21.71|23.55|21.75|23.68|21.88|23.48|21.68|0
1673611800000|2023-01-13 12:10:00|23.56|21.76|23.66|21.86|23.74|21.94|23.55|21.75|0
1673612100000|2023-01-13 12:15:00|23.68|21.88|23.68|21.88|23.71|21.91|23.57|21.77|0
1673612400000|2023-01-13 12:20:00|23.69|21.89|24.11|22.31|24.11|22.31|23.69|21.89|0
1673612700000|2023-01-13 12:25:00|24.12|22.32|24.29|22.49|24.29|22.49|24.12|22.32|0
1673613000000|2023-01-13 12:30:00|24.3|22.5|24.12|22.32|24.39|22.59|24.07|22.27|0
1673613300000|2023-01-13 12:35:00|24.13|22.33|24.25|22.45|24.26|22.46|24.08|22.28|0
1673613600000|2023-01-13 12:40:00|24.24|22.44|24.43|22.63|24.45|22.65|24.24|22.44|0
1673613900000|2023-01-13 12:45:00|24.41|22.61|23.91|22.11|24.41|22.61|23.3|21.5|0
1673614200000|2023-01-13 12:50:00|23.9|22.1|24.09|22.29|24.09|22.29|23.86|22.06|0
1673614500000|2023-01-13 12:55:00|24.07|22.27|24.12|22.32|24.16|22.36|24.06|22.26|0
1673614800000|2023-01-13 13:00:00|24.11|22.31|24.13|22.33|24.16|22.36|23.97|22.17|0
1673615100000|2023-01-13 13:05:00|24.15|22.35|24.23|22.43|24.28|22.48|24.1|22.3|0
1673615400000|2023-01-13 13:10:00|24.24|22.44|24.14|22.34|24.26|22.46|24.06|22.26|0
1673615700000|2023-01-13 13:15:00|24.16|22.36|24.07|22.27|24.22|22.42|24|22.2|0
1673616000000|2023-01-13 13:20:00|24.09|22.29|23.98|22.18|24.12|22.32|23.96|22.16|0
1673616300000|2023-01-13 13:25:00|23.99|22.19|24.2|22.4|24.22|22.42|23.97|22.17|0
1673616600000|2023-01-13 13:30:00|24.18|22.38|24.25|22.45|24.38|22.58|24.18|22.38|0
1673616900000|2023-01-13 13:35:00|24.27|22.47|24.08|22.28|24.28|22.48|24.07|22.27|0
1673617200000|2023-01-13 13:40:00|24.09|22.29|24.1|22.3|24.18|22.38|24.05|22.25|0
1673617500000|2023-01-13 13:45:00|24.12|22.32|23.98|22.18|24.29|22.49|23.98|22.18|0
1673617800000|2023-01-13 13:50:00|23.99|22.19|24.03|22.23|24.08|22.28|23.9|22.1|0
1673618100000|2023-01-13 13:55:00|24.02|22.22|23.97|22.17|24.14|22.34|23.97|22.17|0
1673618400000|2023-01-13 14:00:00|23.98|22.18|24.14|22.34|24.18|22.38|23.94|22.14|0
1673618700000|2023-01-13 14:05:00|24.13|22.33|24.17|22.37|24.19|22.39|24.1|22.3|0
1673619000000|2023-01-13 14:10:00|24.18|22.38|23.99|22.19|24.18|22.38|23.98|22.18|0
1673619300000|2023-01-13 14:15:00|24|22.2|24.09|22.29|24.13|22.33|23.98|22.18|0
1673619600000|2023-01-13 14:20:00|24.1|22.3|24.03|22.23|24.1|22.3|24|22.2|0
1673619900000|2023-01-13 14:25:00|24.05|22.25|23.87|22.07|24.05|22.25|23.82|22.02|0
1673620200000|2023-01-13 14:30:00|23.77|21.97|23.6|21.8|23.85|22.05|23.5|21.7|0
1673620500000|2023-01-13 14:35:00|23.61|21.81|23.81|22.01|23.96|22.16|23.61|21.81|0
1673620800000|2023-01-13 14:40:00|23.83|22.03|23.41|21.61|24|22.2|23.37|21.57|0
1673621100000|2023-01-13 14:45:00|23.43|21.63|23.21|21.41|23.6|21.8|22.97|21.17|0
1673621400000|2023-01-13 14:50:00|23.2|21.4|22.95|21.15|23.24|21.44|22.84|21.04|0
1673621700000|2023-01-13 14:55:00|22.91|21.11|22.98|21.18|23.04|21.24|22.81|21.01|0
1673622000000|2023-01-13 15:00:00|23|21.2|22.84|21.04|23|21.2|22.49|20.69|0
1673622300000|2023-01-13 15:05:00|22.81|21.01|22.55|20.75|23.23|21.43|22.46|20.66|0
1673622600000|2023-01-13 15:10:00|22.59|20.79|22.4|20.6|22.59|20.79|22.24|20.44|0
1673622900000|2023-01-13 15:15:00|22.38|20.58|22.4|20.6|22.51|20.71|22.24|20.44|0
1673623200000|2023-01-13 15:20:00|22.39|20.59|22.07|20.27|22.45|20.65|22.04|20.24|0
1673623500000|2023-01-13 15:25:00|22.09|20.29|22.02|20.22|22.19|20.39|22.02|20.22|0
1673623800000|2023-01-13 15:30:00|22.03|20.23|21.94|20.14|22.65|20.85|21.78|19.98|0
1673624100000|2023-01-13 15:35:00|21.95|20.15|21.87|20.07|21.95|20.15|21.8|20|0
1673624400000|2023-01-13 15:40:00|21.86|20.06|22.15|20.35|22.16|20.36|21.41|19.61|0
1673624700000|2023-01-13 15:45:00|22.16|20.36|21.89|20.09|22.19|20.39|21.86|20.06|0
1673625000000|2023-01-13 15:50:00|21.88|20.08|21.96|20.16|22.06|20.26|21.86|20.06|0
1673625300000|2023-01-13 15:55:00|21.97|20.17|22|20.2|22.08|20.28|21.87|20.07|0
1673625600000|2023-01-13 16:00:00|21.99|20.19|22.05|20.25|22.23|20.43|21.91|20.11|0
1673625900000|2023-01-13 16:05:00|22.08|20.28|22.15|20.35|22.18|20.38|21.99|20.19|0
1673626200000|2023-01-13 16:10:00|22.18|20.38|22.31|20.51|22.33|20.53|22.1|20.3|0
1673626500000|2023-01-13 16:15:00|22.3|20.5|22.66|20.86|22.76|20.96|22.28|20.48|0
1673626800000|2023-01-13 16:20:00|22.67|20.87|22.33|20.53|22.67|20.87|22.31|20.51|0
1673627100000|2023-01-13 16:25:00|22.35|20.55|22.47|20.67|22.53|20.73|22.32|20.52|0
1673627400000|2023-01-13 16:30:00|22.49|20.69|22.68|20.88|22.73|20.93|22.46|20.66|0
1673627700000|2023-01-13 16:35:00|22.67|20.87|22.71|20.91|22.73|20.93|22.56|20.76|0
1673628000000|2023-01-13 16:40:00|22.68|20.88|22.6|20.8|22.75|20.95|22.57|20.77|0
1673628300000|2023-01-13 16:45:00|22.58|20.78|22.7|20.9|22.84|21.04|22.58|20.78|0
1673628600000|2023-01-13 16:50:00|22.69|20.89|22.59|20.79|22.76|20.96|22.56|20.76|0
1673628900000|2023-01-13 16:55:00|22.61|20.81|22.57|20.77|22.77|20.97|22.55|20.75|0
1673629200000|2023-01-13 17:00:00|22.58|20.78|22.4|20.6|22.62|20.82|22.29|20.49|0
1673629500000|2023-01-13 17:05:00|22.41|20.61|22.33|20.53|22.43|20.63|22.3|20.5|0
1673629800000|2023-01-13 17:10:00|22.31|20.51|22.19|20.39|22.34|20.54|22.15|20.35|0
1673630100000|2023-01-13 17:15:00|22.2|20.4|22.12|20.32|22.22|20.42|22.09|20.29|0
1673630400000|2023-01-13 17:20:00|22.14|20.34|22.2|20.4|22.23|20.43|22.09|20.29|0
1673630700000|2023-01-13 17:25:00|22.18|20.38|21.77|19.97|22.2|20.4|21.74|19.94|0
1673631000000|2023-01-13 17:30:00|21.78|19.98|21.83|20.03|21.91|20.11|21.76|19.96|0
1673631300000|2023-01-13 17:35:00|21.84|20.04|21.94|20.14|21.98|20.18|21.81|20.01|0
1673631600000|2023-01-13 17:40:00|21.93|20.13|21.79|19.99|21.97|20.17|21.79|19.99|0
1673631900000|2023-01-13 17:45:00|21.78|19.98|21.79|19.99|21.85|20.05|21.73|19.93|0
1673632200000|2023-01-13 17:50:00|21.8|20|21.75|19.95|21.85|20.05|21.72|19.92|0
1673632500000|2023-01-13 17:55:00|21.76|19.96|21.67|19.87|21.76|19.96|21.62|19.82|0
1673632800000|2023-01-13 18:00:00|21.66|19.86|21.69|19.89|21.69|19.89|21.57|19.77|0
1673633100000|2023-01-13 18:05:00|21.7|19.9|21.73|19.93|21.78|19.98|21.7|19.9|0
1673633400000|2023-01-13 18:10:00|21.72|19.92|21.7|19.9|21.72|19.92|21.61|19.81|0
1673633700000|2023-01-13 18:15:00|21.68|19.88|21.86|20.06|21.88|20.08|21.68|19.88|0
1673634000000|2023-01-13 18:20:00|21.87|20.07|21.83|20.03|21.93|20.13|21.81|20.01|0
1673634300000|2023-01-13 18:25:00|21.85|20.05|21.78|19.98|21.86|20.06|21.78|19.98|0
1673634600000|2023-01-13 18:30:00|21.79|19.99|21.62|19.82|21.82|20.02|21.61|19.81|0
1673634900000|2023-01-13 18:35:00|21.63|19.83|21.55|19.75|21.72|19.92|21.55|19.75|0
1673635200000|2023-01-13 18:40:00|21.54|19.74|21.37|19.57|21.55|19.75|21.33|19.53|0
1673635500000|2023-01-13 18:45:00|21.38|19.58|21.27|19.47|21.45|19.65|21.23|19.43|0
1673635800000|2023-01-13 18:50:00|21.26|19.46|21.37|19.57|21.37|19.57|21.23|19.43|0
1673636100000|2023-01-13 18:55:00|21.36|19.56|21.72|19.92|22.08|20.28|21.31|19.51|0
1673636400000|2023-01-13 19:00:00|21.73|19.93|21.76|19.96|21.83|20.03|21.62|19.82|0
1673636700000|2023-01-13 19:05:00|21.78|19.98|21.86|20.06|21.86|20.06|21.7|19.9|0
1673637000000|2023-01-13 19:10:00|21.85|20.05|21.76|19.96|21.86|20.06|21.74|19.94|0
1673637300000|2023-01-13 19:15:00|21.75|19.95|21.8|20|21.81|20.01|21.68|19.88|0
1673637600000|2023-01-13 19:20:00|21.78|19.98|21.8|20|21.89|20.09|21.78|19.98|0
1673637900000|2023-01-13 19:25:00|21.79|19.99|21.69|19.89|21.83|20.03|21.69|19.89|0
1673638200000|2023-01-13 19:30:00|21.68|19.88|21.7|19.9|21.74|19.94|21.59|19.79|0
1673638500000|2023-01-13 19:35:00|21.69|19.89|21.62|19.82|21.8|20|21.61|19.81|0
1673638800000|2023-01-13 19:40:00|21.65|19.85|21.68|19.88|21.75|19.95|21.64|19.84|0
1673639100000|2023-01-13 19:45:00|21.67|19.87|21.65|19.85|21.75|19.95|21.58|19.78|0
1673639400000|2023-01-13 19:50:00|21.66|19.86|21.76|19.96|21.77|19.97|21.64|19.84|0
1673639700000|2023-01-13 19:55:00|21.77|19.97|21.66|19.86|21.79|19.99|21.62|19.82|0
1673640000000|2023-01-13 20:00:00|21.64|19.84|21.53|19.73|21.68|19.88|21.53|19.73|0
1673640300000|2023-01-13 20:05:00|21.54|19.74|21.85|20.05|21.91|20.11|21.53|19.73|0
1673640600000|2023-01-13 20:10:00|21.82|20.02|21.9|20.1|21.9|20.1|21.76|19.96|0
1673640900000|2023-01-13 20:15:00|21.89|20.09|21.82|20.02|21.92|20.12|21.8|20|0
1673641200000|2023-01-13 20:20:00|21.83|20.03|21.75|19.95|21.85|20.05|21.73|19.93|0
1673641500000|2023-01-13 20:25:00|21.74|19.94|21.69|19.89|21.78|19.98|21.69|19.89|0
1673641800000|2023-01-13 20:30:00|21.68|19.88|21.65|19.85|21.72|19.92|21.63|19.83|0
1673642100000|2023-01-13 20:35:00|21.63|19.83|21.33|19.53|21.64|19.84|21.33|19.53|0
1673642400000|2023-01-13 20:40:00|21.32|19.52|21.46|19.66|21.5|19.7|21.32|19.52|0
1673642700000|2023-01-13 20:45:00|21.48|19.68|21.57|19.77|21.68|19.88|21.47|19.67|0
1673643000000|2023-01-13 20:50:00|21.63|19.83|21.63|19.83|21.72|19.92|21.58|19.78|0
1673643300000|2023-01-13 20:55:00|21.56|19.76|21.58|19.78|21.61|19.81|21.46|19.66|0
1673643600000|2023-01-13 21:00:00|21.56|19.76|21.72|19.92|21.72|19.92|21.56|19.76|0
1673643900000|2023-01-13 21:05:00|21.73|19.93|21.68|19.88|21.75|19.95|21.68|19.88|0
1673644200000|2023-01-13 21:10:00|21.69|19.89|21.69|19.89|21.74|19.94|21.69|19.89|0
1673854200000|2023-01-16 07:30:00|22.38|20.38|22.39|20.39|22.39|20.39|22.38|20.38|0
1673854500000|2023-01-16 07:35:00|22.41|20.41|22.39|20.39|22.44|20.44|22.39|20.39|0
1673854800000|2023-01-16 07:40:00|22.38|20.38|22.4|20.4|22.42|20.42|22.38|20.38|0
1673855100000|2023-01-16 07:45:00|22.3|20.5|22.26|20.46|22.32|20.52|22.25|20.45|0
1673855400000|2023-01-16 07:50:00|22.27|20.47|22.3|20.5|22.3|20.5|22.27|20.47|0
1673855700000|2023-01-16 07:55:00|22.29|20.49|22.26|20.46|22.31|20.51|22.26|20.46|0
1673856000000|2023-01-16 08:00:00|22.27|20.47|22.27|20.47|22.31|20.51|22.23|20.43|0
1673856300000|2023-01-16 08:05:00|22.26|20.46|22.49|20.69|22.52|20.72|22.26|20.46|0
1673856600000|2023-01-16 08:10:00|22.48|20.68|22.49|20.69|22.53|20.73|22.41|20.61|0
1673856900000|2023-01-16 08:15:00|22.51|20.71|22.55|20.75|22.55|20.75|22.5|20.7|0
1673857200000|2023-01-16 08:20:00|22.54|20.74|22.56|20.76|22.57|20.77|22.52|20.72|0
1673857500000|2023-01-16 08:25:00|22.57|20.77|22.64|20.84|22.69|20.89|22.57|20.77|0
1673857800000|2023-01-16 08:30:00|22.65|20.85|22.7|20.9|22.7|20.9|22.62|20.82|0
1673858100000|2023-01-16 08:35:00|22.69|20.89|22.69|20.89|22.75|20.95|22.64|20.84|0
1673858400000|2023-01-16 08:40:00|22.7|20.9|22.81|21.01|22.83|21.03|22.7|20.9|0
1673858700000|2023-01-16 08:45:00|22.8|21|22.82|21.02|22.85|21.05|22.77|20.97|0
1673859000000|2023-01-16 08:50:00|22.83|21.03|22.94|21.14|22.94|21.14|22.83|21.03|0
1673859300000|2023-01-16 08:55:00|22.95|21.15|22.91|21.11|23|21.2|22.85|21.05|0
1673859600000|2023-01-16 09:00:00|22.9|21.1|22.94|21.14|22.97|21.17|22.86|21.06|0
1673859900000|2023-01-16 09:05:00|22.95|21.15|22.96|21.16|23.05|21.25|22.93|21.13|0
1673860200000|2023-01-16 09:10:00|22.94|21.14|22.86|21.06|22.97|21.17|22.82|21.02|0
1673860500000|2023-01-16 09:15:00|22.84|21.04|22.88|21.08|22.91|21.11|22.84|21.04|0
1673860800000|2023-01-16 09:20:00|22.89|21.09|22.83|21.03|22.91|21.11|22.83|21.03|0
1673861100000|2023-01-16 09:25:00|22.84|21.04|22.83|21.03|22.88|21.08|22.8|21|0
1673861400000|2023-01-16 09:30:00|22.84|21.04|22.84|21.04|22.89|21.09|22.8|21|0
1673861700000|2023-01-16 09:35:00|22.85|21.05|22.89|21.09|22.9|21.1|22.81|21.01|0
1673862000000|2023-01-16 09:40:00|22.9|21.1|22.98|21.18|23.04|21.24|22.88|21.08|0
1673862300000|2023-01-16 09:45:00|22.99|21.19|23.07|21.27|23.09|21.29|22.97|21.17|0
1673862600000|2023-01-16 09:50:00|23.09|21.29|22.98|21.18|23.09|21.29|22.98|21.18|0
1673862900000|2023-01-16 09:55:00|22.97|21.17|23.04|21.24|23.04|21.24|22.96|21.16|0
1673863200000|2023-01-16 10:00:00|23.03|21.23|22.99|21.19|23.04|21.24|22.97|21.17|0
1673863500000|2023-01-16 10:05:00|22.98|21.18|22.86|21.06|22.98|21.18|22.86|21.06|0
1673863800000|2023-01-16 10:10:00|22.85|21.05|22.85|21.05|22.91|21.11|22.82|21.02|0
1673864100000|2023-01-16 10:15:00|22.84|21.04|22.91|21.11|22.92|21.12|22.81|21.01|0
1673864400000|2023-01-16 10:20:00|22.92|21.12|22.75|20.95|22.92|21.12|22.74|20.94|0
1673864700000|2023-01-16 10:25:00|22.74|20.94|22.74|20.94|22.78|20.98|22.72|20.92|0
1673865000000|2023-01-16 10:30:00|22.75|20.95|22.72|20.92|22.78|20.98|22.72|20.92|0
1673865300000|2023-01-16 10:35:00|22.73|20.93|22.79|20.99|22.8|21|22.73|20.93|0
1673865600000|2023-01-16 10:40:00|22.8|21|22.62|20.82|22.82|21.02|22.62|20.82|0
1673865900000|2023-01-16 10:45:00|22.63|20.83|22.66|20.86|22.67|20.87|22.62|20.82|0
1673866200000|2023-01-16 10:50:00|22.64|20.84|22.6|20.8|22.66|20.86|22.59|20.79|0
1673866500000|2023-01-16 10:55:00|22.61|20.81|22.59|20.79|22.62|20.82|22.57|20.77|0
1673866800000|2023-01-16 11:00:00|22.57|20.77|22.58|20.78|22.59|20.79|22.56|20.76|0
1673867100000|2023-01-16 11:05:00|22.57|20.77|22.57|20.77|22.58|20.78|22.55|20.75|0
1673867400000|2023-01-16 11:10:00|22.56|20.76|22.53|20.73|22.56|20.76|22.53|20.73|0
1673867700000|2023-01-16 11:15:00|22.51|20.71|22.54|20.74|22.55|20.75|22.51|20.71|0
1673868000000|2023-01-16 11:20:00|22.53|20.73|22.54|20.74|22.54|20.74|22.5|20.7|0
1673868300000|2023-01-16 11:25:00|22.53|20.73|22.57|20.77|22.58|20.78|22.52|20.72|0
1673868600000|2023-01-16 11:30:00|22.56|20.76|22.55|20.75|22.58|20.78|22.53|20.73|0
1673868900000|2023-01-16 11:35:00|22.54|20.74|22.45|20.65|22.55|20.75|22.43|20.63|0
1673869200000|2023-01-16 11:40:00|22.44|20.64|22.41|20.61|22.44|20.64|22.36|20.56|0
1673869500000|2023-01-16 11:45:00|22.42|20.62|22.42|20.62|22.48|20.68|22.39|20.59|0
1673869800000|2023-01-16 11:50:00|22.41|20.61|22.45|20.65|22.45|20.65|22.38|20.58|0
1673870100000|2023-01-16 11:55:00|22.44|20.64|22.5|20.7|22.53|20.73|22.43|20.63|0
1673870400000|2023-01-16 12:00:00|22.51|20.71|22.46|20.66|22.58|20.78|22.45|20.65|0
1673870700000|2023-01-16 12:05:00|22.47|20.67|22.56|20.76|22.58|20.78|22.47|20.67|0
1673871000000|2023-01-16 12:10:00|22.58|20.78|22.53|20.73|22.58|20.78|22.49|20.69|0
1673871300000|2023-01-16 12:15:00|22.54|20.74|22.54|20.74|22.54|20.74|22.48|20.68|0
1673871600000|2023-01-16 12:20:00|22.55|20.75|22.59|20.79|22.62|20.82|22.53|20.73|0
1673871900000|2023-01-16 12:25:00|22.58|20.78|22.65|20.85|22.67|20.87|22.58|20.78|0
1673872200000|2023-01-16 12:30:00|22.66|20.86|22.65|20.85|22.67|20.87|22.61|20.81|0
1673872500000|2023-01-16 12:35:00|22.66|20.86|22.65|20.85|22.69|20.89|22.63|20.83|0
1673872800000|2023-01-16 12:40:00|22.64|20.84|22.59|20.79|22.66|20.86|22.57|20.77|0
1673873100000|2023-01-16 12:45:00|22.58|20.78|22.57|20.77|22.59|20.79|22.52|20.72|0
1673873400000|2023-01-16 12:50:00|22.55|20.75|22.39|20.59|22.57|20.77|22.29|20.49|0
1673873700000|2023-01-16 12:55:00|22.38|20.58|22.39|20.59|22.4|20.6|22.36|20.56|0
1673874000000|2023-01-16 13:00:00|22.38|20.58|22.39|20.59|22.41|20.61|22.33|20.53|0
1673874300000|2023-01-16 13:05:00|22.38|20.58|22.33|20.53|22.39|20.59|22.32|20.52|0
1673874600000|2023-01-16 13:10:00|22.34|20.54|22.28|20.48|22.37|20.57|22.28|20.48|0
1673874900000|2023-01-16 13:15:00|22.29|20.49|22.32|20.52|22.33|20.53|22.27|20.47|0
1673875200000|2023-01-16 13:20:00|22.31|20.51|22.27|20.47|22.31|20.51|22.26|20.46|0
1673875500000|2023-01-16 13:25:00|22.29|20.49|22.32|20.52|22.32|20.52|22.26|20.46|0
1673875800000|2023-01-16 13:30:00|22.31|20.51|22.17|20.37|22.36|20.56|22.17|20.37|0
1673876100000|2023-01-16 13:35:00|22.19|20.39|22.2|20.4|22.24|20.44|22.15|20.35|0
1673876400000|2023-01-16 13:40:00|22.19|20.39|22.16|20.36|22.22|20.42|22.1|20.3|0
1673876700000|2023-01-16 13:45:00|22.13|20.33|22.14|20.34|22.16|20.36|22.11|20.31|0
1673877000000|2023-01-16 13:50:00|22.13|20.33|22.09|20.29|22.17|20.37|22.07|20.27|0
1673877300000|2023-01-16 13:55:00|22.1|20.3|22.13|20.33|22.13|20.33|22.09|20.29|0
1673877600000|2023-01-16 14:00:00|22.12|20.32|22.12|20.32|22.13|20.33|22.1|20.3|0
1673877900000|2023-01-16 14:05:00|22.11|20.31|22.07|20.27|22.13|20.33|22.04|20.24|0
1673878200000|2023-01-16 14:10:00|22.06|20.26|22.15|20.35|22.16|20.36|22.06|20.26|0
1673878500000|2023-01-16 14:15:00|22.16|20.36|22.15|20.35|22.18|20.38|22.13|20.33|0
1673878800000|2023-01-16 14:20:00|22.16|20.36|22.07|20.27|22.16|20.36|22.07|20.27|0
1673879100000|2023-01-16 14:25:00|22.08|20.28|22.13|20.33|22.14|20.34|22.06|20.26|0
1673879400000|2023-01-16 14:30:00|22.12|20.32|22.06|20.26|22.12|20.32|22.01|20.21|0
1673879700000|2023-01-16 14:35:00|22.07|20.27|22|20.2|22.07|20.27|21.94|20.14|0
1673880000000|2023-01-16 14:40:00|22.03|20.23|22.05|20.25|22.05|20.25|22|20.2|0
1673880300000|2023-01-16 14:45:00|22.04|20.24|22.02|20.22|22.06|20.26|22.01|20.21|0
1673880600000|2023-01-16 14:50:00|22.01|20.21|22.02|20.22|22.05|20.25|22|20.2|0
1673880900000|2023-01-16 14:55:00|22.01|20.21|22|20.2|22.06|20.26|22|20.2|0
1673881200000|2023-01-16 15:00:00|22.01|20.21|22.01|20.21|22.02|20.22|21.92|20.12|0
1673881500000|2023-01-16 15:05:00|22.02|20.22|22.02|20.22|22.02|20.22|22|20.2|0
1673881800000|2023-01-16 15:10:00|22.03|20.23|22.08|20.28|22.09|20.29|22.03|20.23|0
1673882100000|2023-01-16 15:15:00|22.07|20.27|22.05|20.25|22.08|20.28|22.03|20.23|0
1673882400000|2023-01-16 15:20:00|22.06|20.26|22.01|20.21|22.06|20.26|22.01|20.21|0
1673882700000|2023-01-16 15:25:00|22.02|20.22|22.02|20.22|22.02|20.22|21.97|20.17|0
1673883000000|2023-01-16 15:30:00|22.01|20.21|21.92|20.12|22.01|20.21|21.92|20.12|0
1673883300000|2023-01-16 15:35:00|21.93|20.13|21.91|20.11|21.95|20.15|21.89|20.09|0
1673883600000|2023-01-16 15:40:00|21.9|20.1|21.89|20.09|21.92|20.12|21.89|20.09|0
1673883900000|2023-01-16 15:45:00|21.88|20.08|21.94|20.14|21.95|20.15|21.87|20.07|0
1673884200000|2023-01-16 15:50:00|21.95|20.15|21.94|20.14|21.97|20.17|21.91|20.11|0
1673884500000|2023-01-16 15:55:00|21.95|20.15|21.97|20.17|21.97|20.17|21.94|20.14|0
1673884800000|2023-01-16 16:00:00|21.98|20.18|21.99|20.19|22.04|20.24|21.98|20.18|0
1673885100000|2023-01-16 16:05:00|21.98|20.18|21.96|20.16|22|20.2|21.96|20.16|0
1673885400000|2023-01-16 16:10:00|21.94|20.14|21.93|20.13|21.94|20.14|21.91|20.11|0
1673885700000|2023-01-16 16:15:00|21.92|20.12|22.2|20.08|22.2|20.2|21.92|20.03|0
1673886000000|2023-01-16 16:20:00|22.19|20.07|22.21|20.1|22.23|20.11|22.15|20.04|0
1673886300000|2023-01-16 16:25:00|22.2|20.09|22.18|20.06|22.21|20.1|22.18|20.06|0
1673886600000|2023-01-16 16:30:00|22.19|20.08|22.27|20.15|22.28|20.16|22.18|20.06|0
1673886900000|2023-01-16 16:35:00|22.28|20.16|22.31|20.18|22.33|20.2|22.26|20.14|0
1673887200000|2023-01-16 16:40:00|22.3|20.17|22.37|20.24|22.37|20.24|22.29|20.17|0
1673887500000|2023-01-16 16:45:00|22.38|20.25|22.41|20.28|22.42|20.29|22.37|20.24|0
1673919000000|2023-01-17 01:30:00|22.32|20.2|22.38|20.25|22.41|20.27|22.32|20.2|0
1673919300000|2023-01-17 01:35:00|22.37|20.24|22.35|20.22|22.44|20.3|22.35|20.22|0
1673919600000|2023-01-17 01:40:00|22.36|20.23|22.34|20.22|22.39|20.26|22.3|20.17|0
1673919900000|2023-01-17 01:45:00|22.35|20.23|22.39|20.26|22.42|20.28|22.33|20.21|0
1673920200000|2023-01-17 01:50:00|22.4|20.27|22.49|20.35|22.52|20.38|22.39|20.26|0
1673920500000|2023-01-17 01:55:00|22.48|20.34|22.5|20.36|22.52|20.38|22.44|20.3|0
1673920800000|2023-01-17 02:00:00|22.52|20.37|22.35|20.22|22.52|20.37|22.35|20.22|0
1673921100000|2023-01-17 02:05:00|22.37|20.24|22.38|20.25|22.42|20.29|22.35|20.22|0
1673921400000|2023-01-17 02:10:00|22.36|20.23|22.38|20.25|22.4|20.27|22.33|20.21|0
1673921700000|2023-01-17 02:15:00|22.39|20.26|22.47|20.33|22.47|20.33|22.38|20.24|0
1673922000000|2023-01-17 02:20:00|22.46|20.32|22.54|20.4|22.55|20.41|22.46|20.32|0
1673922300000|2023-01-17 02:25:00|22.53|20.38|22.67|20.51|22.67|20.52|22.52|20.37|0
1673922600000|2023-01-17 02:30:00|22.69|20.53|22.63|20.47|22.69|20.53|22.63|20.47|0
1673922900000|2023-01-17 02:35:00|22.64|20.48|22.61|20.46|22.67|20.51|22.6|20.45|0
1673923200000|2023-01-17 02:40:00|22.6|20.45|22.72|20.56|22.73|20.57|22.59|20.44|0
1673923500000|2023-01-17 02:45:00|22.71|20.55|22.64|20.48|22.71|20.55|22.64|20.48|0
1673923800000|2023-01-17 02:50:00|22.65|20.49|22.67|20.51|22.68|20.52|22.63|20.48|0
1673924100000|2023-01-17 02:55:00|22.68|20.52|22.61|20.46|22.69|20.53|22.6|20.45|0
1673924400000|2023-01-17 03:00:00|22.59|20.43|22.56|20.41|22.6|20.45|22.52|20.38|0
1673924700000|2023-01-17 03:05:00|22.55|20.4|22.57|20.42|22.6|20.44|22.55|20.4|0
1673925000000|2023-01-17 03:10:00|22.58|20.43|22.68|20.52|22.73|20.56|22.58|20.43|0
1673925300000|2023-01-17 03:15:00|22.67|20.51|22.65|20.5|22.72|20.55|22.65|20.5|0
1673925600000|2023-01-17 03:20:00|22.64|20.49|22.58|20.43|22.64|20.49|22.56|20.41|0
1673925900000|2023-01-17 03:25:00|22.57|20.42|22.56|20.41|22.58|20.43|22.54|20.4|0
1673926200000|2023-01-17 03:30:00|22.54|20.4|22.57|20.42|22.57|20.42|22.52|20.38|0
1673926500000|2023-01-17 03:35:00|22.58|20.43|22.58|20.43|22.61|20.46|22.57|20.42|0
1673926800000|2023-01-17 03:40:00|22.59|20.44|22.54|20.4|22.6|20.45|22.54|20.4|0
1673927100000|2023-01-17 03:45:00|22.55|20.41|22.54|20.39|22.57|20.42|22.52|20.37|0
1673927400000|2023-01-17 03:50:00|22.55|20.4|22.61|20.46|22.64|20.48|22.55|20.4|0
1673927700000|2023-01-17 03:55:00|22.6|20.45|22.6|20.45|22.62|20.46|22.58|20.43|0
1673928000000|2023-01-17 04:00:00|22.59|20.44|22.58|20.43|22.61|20.46|22.57|20.42|0
1673928300000|2023-01-17 04:05:00|22.56|20.41|22.62|20.47|22.65|20.49|22.54|20.39|0
1673928600000|2023-01-17 04:10:00|22.63|20.48|22.65|20.49|22.65|20.49|22.6|20.45|0
1673928900000|2023-01-17 04:15:00|22.66|20.5|22.56|20.41|22.67|20.51|22.55|20.4|0
1673929200000|2023-01-17 04:20:00|22.55|20.4|22.52|20.38|22.56|20.41|22.52|20.38|0
1673929500000|2023-01-17 04:25:00|22.53|20.39|22.56|20.41|22.56|20.41|22.52|20.38|0
1673929800000|2023-01-17 04:30:00|22.57|20.42|22.6|20.44|22.61|20.45|22.55|20.4|0
1673930100000|2023-01-17 04:35:00|22.58|20.43|22.58|20.43|22.59|20.44|22.57|20.42|0
1673930400000|2023-01-17 04:40:00|22.57|20.42|22.56|20.41|22.58|20.43|22.53|20.39|0
1673930700000|2023-01-17 04:45:00|22.55|20.4|22.6|20.45|22.6|20.45|22.55|20.4|0
1673931000000|2023-01-17 04:50:00|22.59|20.44|22.58|20.43|22.6|20.45|22.58|20.43|0
1673931300000|2023-01-17 04:55:00|22.57|20.42|22.62|20.46|22.62|20.46|22.56|20.41|0
1673931600000|2023-01-17 05:00:00|22.63|20.47|22.6|20.45|22.63|20.47|22.58|20.43|0
1673931900000|2023-01-17 05:05:00|22.61|20.46|22.6|20.45|22.63|20.47|22.57|20.42|0
1673932200000|2023-01-17 05:10:00|22.59|20.44|22.59|20.44|22.61|20.45|22.55|20.41|0
1673932500000|2023-01-17 05:15:00|22.6|20.45|22.64|20.48|22.65|20.49|22.59|20.44|0
1673932800000|2023-01-17 05:20:00|22.65|20.49|22.66|20.5|22.68|20.52|22.62|20.47|0
1673933100000|2023-01-17 05:25:00|22.67|20.51|22.72|20.56|22.74|20.58|22.65|20.49|0
1673933400000|2023-01-17 05:30:00|22.71|20.55|22.69|20.53|22.71|20.55|22.66|20.5|0
1673933700000|2023-01-17 05:35:00|22.7|20.54|22.72|20.55|22.73|20.57|22.69|20.53|0
1673934000000|2023-01-17 05:40:00|22.73|20.57|22.71|20.54|22.73|20.57|22.67|20.51|0
1673934300000|2023-01-17 05:45:00|22.69|20.53|22.73|20.56|22.73|20.56|22.68|20.52|0
1673934600000|2023-01-17 05:50:00|22.72|20.55|22.67|20.51|22.72|20.55|22.67|20.51|0
1673934900000|2023-01-17 05:55:00|22.68|20.52|22.64|20.49|22.7|20.54|22.63|20.48|0
1673935200000|2023-01-17 06:00:00|22.65|20.48|22.57|20.42|22.65|20.5|22.55|20.4|0
1673935500000|2023-01-17 06:05:00|22.58|20.43|22.57|20.42|22.58|20.43|22.55|20.4|0
1673935800000|2023-01-17 06:10:00|22.58|20.43|22.59|20.44|22.6|20.45|22.56|20.41|0
1673936100000|2023-01-17 06:15:00|22.6|20.45|22.58|20.43|22.6|20.45|22.57|20.42|0
1673936400000|2023-01-17 06:20:00|22.59|20.44|22.58|20.43|22.63|20.47|22.58|20.43|0
1673936700000|2023-01-17 06:25:00|22.59|20.44|22.58|20.43|22.61|20.46|22.57|20.42|0
1673937000000|2023-01-17 06:30:00|22.59|20.44|22.64|20.48|22.64|20.48|22.59|20.44|0
1673937300000|2023-01-17 06:35:00|22.65|20.49|22.65|20.49|22.66|20.5|22.64|20.48|0
1673937600000|2023-01-17 06:40:00|22.66|20.5|22.65|20.49|22.67|20.51|22.62|20.47|0
1673937900000|2023-01-17 06:45:00|22.66|20.5|22.76|20.59|22.77|20.6|22.66|20.5|0
1673938200000|2023-01-17 06:50:00|22.77|20.6|22.73|20.57|22.78|20.61|22.73|20.57|0
1673938500000|2023-01-17 06:55:00|22.72|20.56|22.75|20.59|22.76|20.59|22.71|20.54|0
1673938800000|2023-01-17 07:00:00|22.74|20.58|22.72|20.55|22.83|20.65|22.72|20.55|0
1673939100000|2023-01-17 07:05:00|22.73|20.57|22.66|20.5|22.74|20.58|22.64|20.49|0
1673939400000|2023-01-17 07:10:00|22.67|20.51|22.66|20.5|22.72|20.55|22.64|20.49|0
1673939700000|2023-01-17 07:15:00|22.64|20.49|22.76|20.59|22.84|20.66|22.64|20.49|0
1673940000000|2023-01-17 07:20:00|22.77|20.6|22.83|20.66|22.84|20.67|22.73|20.57|0
1673940300000|2023-01-17 07:25:00|22.82|20.65|22.83|20.66|22.88|20.7|22.8|20.63|0
1673940600000|2023-01-17 07:30:00|22.82|20.65|22.94|20.76|22.96|20.77|22.79|20.62|0
1673940900000|2023-01-17 07:35:00|22.93|20.75|22.91|20.72|22.93|20.75|22.86|20.68|0
1673941200000|2023-01-17 07:40:00|22.92|20.73|22.87|20.69|22.92|20.74|22.86|20.68|0
1673941500000|2023-01-17 07:45:00|22.88|20.7|22.87|20.69|22.89|20.71|22.86|20.68|0
1673941800000|2023-01-17 07:50:00|22.86|20.68|22.84|20.67|22.87|20.69|22.81|20.63|0
1673942100000|2023-01-17 07:55:00|22.83|20.66|22.78|20.61|22.84|20.66|22.77|20.6|0
1673942400000|2023-01-17 08:00:00|22.77|20.6|22.76|20.59|22.81|20.63|22.71|20.54|0
1673942700000|2023-01-17 08:05:00|22.74|20.58|22.61|20.46|22.76|20.59|22.6|20.45|0
1673943000000|2023-01-17 08:10:00|22.63|20.48|22.62|20.47|22.65|20.49|22.57|20.42|0
1673943300000|2023-01-17 08:15:00|22.61|20.46|22.65|20.49|22.68|20.52|22.58|20.43|0
1673943600000|2023-01-17 08:20:00|22.66|20.5|22.67|20.51|22.68|20.52|22.58|20.43|0
1673943900000|2023-01-17 08:25:00|22.68|20.52|22.68|20.52|22.69|20.53|22.61|20.46|0
1673944200000|2023-01-17 08:30:00|22.69|20.53|22.79|20.62|22.85|20.67|22.64|20.49|0
1673944500000|2023-01-17 08:35:00|22.78|20.61|22.73|20.56|22.79|20.62|22.68|20.52|0
1673944800000|2023-01-17 08:40:00|22.71|20.55|22.76|20.59|22.77|20.61|22.67|20.51|0
1673945100000|2023-01-17 08:45:00|22.75|20.58|22.65|20.49|22.75|20.58|22.64|20.48|0
1673945400000|2023-01-17 08:50:00|22.66|20.51|22.66|20.5|22.68|20.52|22.58|20.43|0
1673945700000|2023-01-17 08:55:00|22.65|20.51|22.64|20.49|22.66|20.51|22.58|20.43|0
1673946000000|2023-01-17 09:00:00|22.65|20.52|22.59|20.44|22.69|20.53|22.58|20.43|0
1673946300000|2023-01-17 09:05:00|22.6|20.45|22.56|20.42|22.6|20.45|22.49|20.35|0
1673946600000|2023-01-17 09:10:00|22.55|20.4|22.68|20.52|22.71|20.55|22.54|20.39|0
1673946900000|2023-01-17 09:15:00|22.7|20.54|22.71|20.55|22.73|20.57|22.65|20.49|0
1673947200000|2023-01-17 09:20:00|22.72|20.56|22.91|20.73|22.94|20.75|22.72|20.56|0
1673947500000|2023-01-17 09:25:00|22.93|20.74|22.8|20.63|22.94|20.75|22.79|20.62|0
1673947800000|2023-01-17 09:30:00|22.82|20.64|22.63|20.48|22.82|20.64|22.63|20.47|0
1673948100000|2023-01-17 09:35:00|22.62|20.47|22.61|20.46|22.65|20.49|22.57|20.42|0
1673948400000|2023-01-17 09:40:00|22.6|20.45|22.56|20.41|22.64|20.48|22.52|20.38|0
1673948700000|2023-01-17 09:45:00|22.55|20.4|22.62|20.46|22.67|20.51|22.52|20.38|0
1673949000000|2023-01-17 09:50:00|22.61|20.45|22.63|20.48|22.65|20.5|22.58|20.43|0
1673949300000|2023-01-17 09:55:00|22.65|20.5|22.7|20.54|22.73|20.56|22.65|20.5|0
1673949600000|2023-01-17 10:00:00|22.71|20.55|22.79|20.62|22.79|20.62|22.69|20.53|0
1673949900000|2023-01-17 10:05:00|22.77|20.61|22.82|20.65|22.82|20.65|22.74|20.57|0
1673950200000|2023-01-17 10:10:00|22.81|20.64|22.81|20.64|22.83|20.66|22.75|20.58|0
1673950500000|2023-01-17 10:15:00|22.82|20.65|22.64|20.48|22.85|20.67|22.63|20.47|0
1673950800000|2023-01-17 10:20:00|22.65|20.49|22.65|20.49|22.67|20.52|22.63|20.47|0
1673951100000|2023-01-17 10:25:00|22.66|20.5|22.66|20.5|22.75|20.58|22.63|20.48|0
1673951400000|2023-01-17 10:30:00|22.67|20.51|22.55|20.4|22.67|20.51|22.53|20.38|0
1673951700000|2023-01-17 10:35:00|22.54|20.39|22.64|20.48|22.64|20.48|22.53|20.39|0
1673952000000|2023-01-17 10:40:00|22.62|20.47|22.66|20.5|22.68|20.52|22.59|20.44|0
1673952300000|2023-01-17 10:45:00|22.65|20.49|22.59|20.43|22.67|20.51|22.57|20.42|0
1673952600000|2023-01-17 10:50:00|22.6|20.45|22.54|20.39|22.62|20.47|22.54|20.39|0
1673952900000|2023-01-17 10:55:00|22.55|20.4|22.58|20.43|22.58|20.43|22.46|20.33|0
1673953200000|2023-01-17 11:00:00|22.57|20.42|22.63|20.48|22.64|20.49|22.57|20.42|0
1673953500000|2023-01-17 11:05:00|22.62|20.47|22.61|20.45|22.64|20.49|22.58|20.43|0
1673953800000|2023-01-17 11:10:00|22.6|20.44|22.64|20.49|22.69|20.53|22.59|20.44|0
1673954100000|2023-01-17 11:15:00|22.65|20.5|22.64|20.49|22.67|20.51|22.61|20.45|0
1673954400000|2023-01-17 11:20:00|22.65|20.5|22.63|20.47|22.68|20.52|22.59|20.44|0
1673954700000|2023-01-17 11:25:00|22.64|20.48|22.66|20.51|22.67|20.51|22.6|20.45|0
1673955000000|2023-01-17 11:30:00|22.65|20.49|22.64|20.48|22.68|20.52|22.6|20.45|0
1673955300000|2023-01-17 11:35:00|22.65|20.49|22.65|20.49|22.68|20.52|22.59|20.44|0
1673955600000|2023-01-17 11:40:00|22.64|20.48|22.57|20.42|22.7|20.54|22.55|20.41|0
1673955900000|2023-01-17 11:45:00|22.59|20.44|22.64|20.49|22.65|20.49|22.58|20.43|0
1673956200000|2023-01-17 11:50:00|22.65|20.48|22.53|20.39|22.65|20.49|22.53|20.39|0
1673956500000|2023-01-17 11:55:00|22.54|20.38|22.49|20.35|22.56|20.41|22.48|20.34|0
1673956800000|2023-01-17 12:00:00|22.48|20.34|22.6|20.45|22.6|20.45|22.42|20.28|0
1673957100000|2023-01-17 12:05:00|22.59|20.44|22.49|20.35|22.6|20.45|22.47|20.33|0
1673957400000|2023-01-17 12:10:00|22.5|20.36|22.48|20.34|22.53|20.38|22.45|20.32|0
1673957700000|2023-01-17 12:15:00|22.46|20.33|22.39|20.26|22.49|20.35|22.38|20.25|0
1673958000000|2023-01-17 12:20:00|22.38|20.25|22.45|20.31|22.58|20.43|22.38|20.25|0
1673958300000|2023-01-17 12:25:00|22.44|20.3|22.37|20.24|22.45|20.31|22.34|20.22|0
1673958600000|2023-01-17 12:30:00|22.36|20.23|22.39|20.26|22.46|20.32|22.36|20.23|0
1673958900000|2023-01-17 12:35:00|22.4|20.27|22.47|20.33|22.47|20.33|22.35|20.23|0
1673959200000|2023-01-17 12:40:00|22.49|20.34|22.54|20.4|22.56|20.41|22.49|20.34|0
1673959500000|2023-01-17 12:45:00|22.56|20.41|22.66|20.5|22.7|20.54|22.56|20.41|0
1673959800000|2023-01-17 12:50:00|22.68|20.52|22.86|20.68|22.91|20.72|22.64|20.48|0
1673960100000|2023-01-17 12:55:00|22.84|20.67|22.79|20.62|22.86|20.68|22.79|20.62|0
1673960400000|2023-01-17 13:00:00|22.82|20.65|22.96|20.78|23.01|20.82|22.79|20.62|0
1673960700000|2023-01-17 13:05:00|22.98|20.79|22.93|20.74|22.98|20.79|22.9|20.72|0
1673961000000|2023-01-17 13:10:00|22.94|20.75|22.85|20.68|22.99|20.8|22.83|20.65|0
1673961300000|2023-01-17 13:15:00|22.84|20.67|22.74|20.58|22.89|20.71|22.74|20.58|0
1673961600000|2023-01-17 13:20:00|22.76|20.59|22.67|20.51|22.76|20.59|22.6|20.45|0
1673961900000|2023-01-17 13:25:00|22.66|20.5|22.7|20.54|22.76|20.59|22.63|20.48|0
1673962200000|2023-01-17 13:30:00|22.65|20.49|22.54|20.39|22.66|20.5|22.47|20.33|0
1673962500000|2023-01-17 13:35:00|22.52|20.38|22.62|20.47|22.68|20.52|22.46|20.32|0
1673962800000|2023-01-17 13:40:00|22.63|20.48|22.68|20.52|22.73|20.56|22.58|20.43|0
1673963100000|2023-01-17 13:45:00|22.67|20.51|22.64|20.49|22.73|20.56|22.55|20.4|0
1673963400000|2023-01-17 13:50:00|22.63|20.47|22.76|20.59|22.82|20.65|22.63|20.47|0
1673963700000|2023-01-17 13:55:00|22.77|20.61|22.76|20.59|22.87|20.69|22.75|20.58|0
1673964000000|2023-01-17 14:00:00|22.74|20.57|22.63|20.47|22.75|20.58|22.6|20.45|0
1673964300000|2023-01-17 14:05:00|22.64|20.48|22.51|20.36|22.68|20.52|22.5|20.35|0
1673964600000|2023-01-17 14:10:00|22.53|20.39|22.42|20.29|22.53|20.39|22.41|20.28|0
1673964900000|2023-01-17 14:15:00|22.41|20.28|22.53|20.38|22.58|20.43|22.39|20.25|0
1673965200000|2023-01-17 14:20:00|22.54|20.39|22.44|20.3|22.55|20.41|22.44|20.3|0
1673965500000|2023-01-17 14:25:00|22.42|20.29|22.23|20.11|22.42|20.29|22.1|20|0
1673965800000|2023-01-17 14:30:00|22.22|20.1|22.37|20.24|22.43|20.3|22.02|19.92|0
1673966100000|2023-01-17 14:35:00|22.33|20.2|22.49|20.35|22.59|20.44|22.16|20.05|0
1673966400000|2023-01-17 14:40:00|22.48|20.34|22.33|20.21|22.67|20.51|22.26|20.14|0
1673966700000|2023-01-17 14:45:00|22.29|20.16|22.2|20.09|22.33|20.21|22.11|20|0
1673967000000|2023-01-17 14:50:00|22.19|20.08|22.06|19.96|22.36|20.23|21.99|19.9|0
1673967300000|2023-01-17 14:55:00|22.03|19.93|22.26|20.14|22.33|20.21|21.99|19.9|0
1673967600000|2023-01-17 15:00:00|22.21|20.1|21.72|19.65|22.21|20.1|21.53|19.48|0
1673967900000|2023-01-17 15:05:00|21.71|19.64|21.67|19.61|21.8|19.73|21.63|19.57|0
1673968200000|2023-01-17 15:10:00|21.64|19.58|21.73|19.66|21.73|19.66|21.56|19.51|0
1673968500000|2023-01-17 15:15:00|21.72|19.65|21.66|19.6|21.8|19.72|21.58|19.53|0
1673968800000|2023-01-17 15:20:00|21.65|19.59|21.54|19.49|21.65|19.59|21.46|19.42|0
1673969100000|2023-01-17 15:25:00|21.57|19.51|21.69|19.63|21.76|19.69|21.48|19.43|0
1673969400000|2023-01-17 15:30:00|21.67|19.61|21.86|19.77|21.93|19.84|21.65|19.59|0
1673969700000|2023-01-17 15:35:00|21.87|19.79|22.58|20.43|22.77|20.61|21.86|19.77|0
1673970000000|2023-01-17 15:40:00|22.57|20.42|22.08|19.97|23.09|20.89|22.08|19.97|0
1673970300000|2023-01-17 15:45:00|22.1|20|22.06|19.96|22.19|20.08|22.01|19.91|0
1673970600000|2023-01-17 15:50:00|22.08|19.97|22.13|20.03|22.28|20.16|22.03|19.93|0
1673970900000|2023-01-17 15:55:00|22.12|20.02|22.16|20.05|22.26|20.14|22.1|19.99|0
1673971200000|2023-01-17 16:00:00|22.13|20.03|22.19|20.08|22.32|20.2|22.07|19.97|0
1673971500000|2023-01-17 16:05:00|22.2|20.09|22.39|20.26|22.49|20.35|22.19|20.08|0
1673971800000|2023-01-17 16:10:00|22.41|20.27|22.56|20.41|22.65|20.49|22.41|20.27|0
1673972100000|2023-01-17 16:15:00|22.57|20.42|22.54|20.39|22.65|20.49|22.51|20.37|0
1673972400000|2023-01-17 16:20:00|22.52|20.38|22.7|20.54|22.73|20.56|22.5|20.36|0
1673972700000|2023-01-17 16:25:00|22.72|20.55|22.43|20.29|22.73|20.56|22.38|20.25|0
1673973000000|2023-01-17 16:30:00|22.44|20.3|22.24|20.12|22.46|20.32|22.13|20.02|0
1673973300000|2023-01-17 16:35:00|22.22|20.11|22.16|20.05|22.33|20.2|22.14|20.03|0
1673973600000|2023-01-17 16:40:00|22.15|20.04|22.16|20.05|22.19|20.07|22.07|19.97|0
1673973900000|2023-01-17 16:45:00|22.17|20.06|22.09|19.99|22.17|20.06|22.04|19.94|0
1673974200000|2023-01-17 16:50:00|22.08|19.98|22.13|20.02|22.16|20.05|22.02|19.92|0
1673974500000|2023-01-17 16:55:00|22.11|20.01|22.07|19.96|22.22|20.1|22|19.9|0
1673974800000|2023-01-17 17:00:00|22.05|19.95|21.9|19.81|22.07|19.96|21.9|19.81|0
1673975100000|2023-01-17 17:05:00|21.91|19.83|21.9|19.81|22.37|20.24|21.68|19.61|0
1673975400000|2023-01-17 17:10:00|21.92|19.83|21.96|19.87|21.98|19.89|21.86|19.78|0
1673975700000|2023-01-17 17:15:00|21.98|19.89|22|19.91|22.05|19.95|21.9|19.81|0
1673976000000|2023-01-17 17:20:00|21.99|19.9|21.68|19.62|22.04|19.94|21.56|19.51|0
1673976300000|2023-01-17 17:25:00|21.69|19.63|21.75|19.68|21.8|19.72|21.66|19.59|0
1673976600000|2023-01-17 17:30:00|21.76|19.69|21.61|19.55|21.77|19.7|21.57|19.52|0
1673976900000|2023-01-17 17:35:00|21.62|19.56|21.54|19.49|21.62|19.56|21.48|19.43|0
1673977200000|2023-01-17 17:40:00|21.53|19.48|21.58|19.53|21.6|19.54|21.51|19.47|0
1673977500000|2023-01-17 17:45:00|21.6|19.54|21.57|19.52|21.65|19.59|21.51|19.46|0
1673977800000|2023-01-17 17:50:00|21.59|19.54|21.44|19.4|21.61|19.55|21.41|19.37|0
1673978100000|2023-01-17 17:55:00|21.45|19.41|21.5|19.45|21.56|19.51|21.42|19.38|0
1673978400000|2023-01-17 18:00:00|21.51|19.46|21.4|19.36|21.52|19.47|21.37|19.34|0
1673978700000|2023-01-17 18:05:00|21.38|19.35|21.45|19.41|21.46|19.42|21.37|19.34|0
1673979000000|2023-01-17 18:10:00|21.46|19.42|21.51|19.46|21.59|19.54|21.44|19.4|0
1673979300000|2023-01-17 18:15:00|21.5|19.45|21.42|19.38|21.52|19.47|21.38|19.35|0
1673979600000|2023-01-17 18:20:00|21.43|19.39|21.53|19.48|21.54|19.49|21.42|19.38|0
1673979900000|2023-01-17 18:25:00|21.52|19.47|21.47|19.43|21.55|19.5|21.44|19.4|0
1673980200000|2023-01-17 18:30:00|21.48|19.44|21.44|19.4|21.53|19.48|21.39|19.35|0
1673980500000|2023-01-17 18:35:00|21.45|19.41|21.22|19.2|21.48|19.44|21.21|19.19|0
1673980800000|2023-01-17 18:40:00|21.23|19.21|21.23|19.21|21.26|19.24|21.18|19.17|0
1673981100000|2023-01-17 18:45:00|21.22|19.2|21.22|19.2|21.34|19.31|21.19|19.18|0
1673981400000|2023-01-17 18:50:00|21.23|19.21|21.28|19.26|21.3|19.27|21.18|19.16|0
1673981700000|2023-01-17 18:55:00|21.3|19.27|21.24|19.21|21.33|19.3|21.21|19.19|0
1673982000000|2023-01-17 19:00:00|21.23|19.2|21.19|19.17|21.28|19.26|21.19|19.17|0
1673982300000|2023-01-17 19:05:00|21.18|19.16|21.22|19.2|21.25|19.22|21.16|19.14|0
1673982600000|2023-01-17 19:10:00|21.21|19.19|21.42|19.38|21.54|19.48|21.2|19.18|0
1673982900000|2023-01-17 19:15:00|21.45|19.41|21.56|19.51|21.73|19.66|21.45|19.41|0
1673983200000|2023-01-17 19:20:00|21.55|19.49|21.62|19.56|21.71|19.64|21.54|19.48|0
1673983500000|2023-01-17 19:25:00|21.6|19.55|21.62|19.56|21.65|19.59|21.55|19.49|0
1673983800000|2023-01-17 19:30:00|21.6|19.55|21.41|19.37|21.6|19.55|21.41|19.37|0
1673984100000|2023-01-17 19:35:00|21.43|19.39|21.29|19.26|21.43|19.39|21.25|19.23|0
1673984400000|2023-01-17 19:40:00|21.3|19.27|21.22|19.2|21.32|19.29|21.22|19.2|0
1673984700000|2023-01-17 19:45:00|21.23|19.21|21.28|19.25|21.32|19.29|21.22|19.2|0
1673985000000|2023-01-17 19:50:00|21.26|19.24|21.36|19.32|21.41|19.37|21.24|19.22|0
1673985300000|2023-01-17 19:55:00|21.37|19.33|21.47|19.43|21.55|19.5|21.37|19.33|0
1673985600000|2023-01-17 20:00:00|21.48|19.44|21.32|19.29|21.49|19.45|21.27|19.25|0
1673985900000|2023-01-17 20:05:00|21.33|19.3|21.39|19.35|21.4|19.36|21.31|19.28|0
1673986200000|2023-01-17 20:10:00|21.4|19.36|21.54|19.49|21.6|19.54|21.37|19.33|0
1673986500000|2023-01-17 20:15:00|21.53|19.48|21.48|19.43|21.6|19.54|21.41|19.37|0
1673986800000|2023-01-17 20:20:00|21.49|19.44|21.53|19.48|21.63|19.57|21.48|19.43|0
1673987100000|2023-01-17 20:25:00|21.51|19.47|21.56|19.51|21.58|19.53|21.44|19.4|0
1673987400000|2023-01-17 20:30:00|21.58|19.53|21.5|19.45|21.62|19.56|21.47|19.42|0
1673987700000|2023-01-17 20:35:00|21.49|19.44|21.52|19.47|21.55|19.5|21.48|19.43|0
1673988000000|2023-01-17 20:40:00|21.51|19.46|21.63|19.57|21.63|19.57|21.45|19.41|0
1673988300000|2023-01-17 20:45:00|21.65|19.59|21.74|19.67|21.83|19.75|21.65|19.59|0
1673988600000|2023-01-17 20:50:00|21.81|19.74|21.59|19.53|21.87|19.79|21.59|19.53|0
1673988900000|2023-01-17 20:55:00|21.55|19.5|21.42|19.38|21.55|19.5|21.35|19.32|0
1673989200000|2023-01-17 21:00:00|21.39|19.35|21.32|19.29|21.39|19.35|21.25|19.23|0
1673989500000|2023-01-17 21:05:00|21.33|19.3|21.4|19.36|21.41|19.37|21.33|19.3|0
1673989800000|2023-01-17 21:10:00|21.39|19.35|21.43|19.39|21.44|19.4|21.39|19.35|0
1673990100000|2023-01-17 21:15:00|21.41|19.37|21.41|19.37|21.42|19.38|21.39|19.35|0
1673990400000|2023-01-17 21:20:00|21.42|19.38|21.43|19.39|21.43|19.39|21.41|19.37|0
1673990700000|2023-01-17 21:25:00|21.42|19.38|21.43|19.39|21.43|19.39|21.42|19.38|0
1673991000000|2023-01-17 21:30:00|21.42|19.38|21.39|19.36|21.42|19.38|21.38|19.35|0
1673991300000|2023-01-17 21:35:00|21.41|19.37|21.42|19.38|21.42|19.38|21.38|19.35|0
1673991600000|2023-01-17 21:40:00|21.41|19.37|21.38|19.35|21.42|19.38|21.38|19.35|0
1673991900000|2023-01-17 21:45:00|21.39|19.36|21.4|19.37|21.42|19.38|21.38|19.34|0
1673992200000|2023-01-17 21:50:00|21.42|19.38|21.41|19.38|21.42|19.38|21.41|19.38|0
1673992500000|2023-01-17 21:55:00|21.4|19.36|21.41|19.37|21.42|19.38|21.4|19.36|0
1673992800000|2023-01-17 22:00:00|21.42|19.38|21.41|19.37|21.43|19.39|21.4|19.37|0
1673993100000|2023-01-17 22:05:00|21.4|19.38|21.41|19.38|21.44|19.4|21.4|19.36|0
1673993400000|2023-01-17 22:10:00|21.42|19.37|21.41|19.37|21.42|19.38|21.4|19.36|0
1673993700000|2023-01-17 22:15:00|21.4|19.38|21.42|19.38|21.42|19.38|21.4|19.38|0
1673994300000|2023-01-17 22:25:00|21.43|19.39|21.44|19.4|21.44|19.4|21.42|19.38|0
1673994600000|2023-01-17 22:30:00|21.45|19.41|21.45|19.41|21.45|19.41|21.45|19.4|0
1673994900000|2023-01-17 22:35:00||19.4||19.41||19.41||19.4|0
1673995200000|2023-01-17 22:40:00|21.44|19.4|21.45|19.4|21.46|19.42|21.44|19.4|0
1673995500000|2023-01-17 22:45:00|21.44|19.41|21.44|19.4|21.45|19.41|21.44|19.4|0
1673995800000|2023-01-17 22:50:00|21.45||21.44||21.45||21.44||0
1673996100000|2023-01-17 22:55:00|21.45||21.45||21.45||21.45||0
1673996400000|2023-01-17 23:00:00|21.5|19.46|21.67|19.61|21.73|19.66|21.5|19.46|0
1673996700000|2023-01-17 23:05:00|21.69|19.62|21.61|19.56|21.7|19.63|21.59|19.53|0
1673997000000|2023-01-17 23:10:00|21.6|19.55|21.61|19.56|21.64|19.58|21.58|19.52|0
1673997300000|2023-01-17 23:15:00|21.6|19.54|21.58|19.52|21.63|19.57|21.54|19.49|0
1673997600000|2023-01-17 23:20:00|21.59|19.53|21.62|19.56|21.66|19.6|21.59|19.53|0
1673997900000|2023-01-17 23:25:00|21.64|19.57|21.69|19.62|21.69|19.63|21.61|19.55|0
1673998200000|2023-01-17 23:30:00|21.68|19.63|21.79|19.71|21.82|19.74|21.68|19.62|0
1673998500000|2023-01-17 23:35:00|21.8|19.72|21.85|19.77|21.85|19.77|21.74|19.67|0
1673998800000|2023-01-17 23:40:00|21.86|19.78|21.88|19.8|21.96|19.87|21.86|19.78|0
1673999100000|2023-01-17 23:45:00|21.89|19.81|21.84|19.76|21.92|19.83|21.84|19.76|0
1673999400000|2023-01-17 23:50:00|21.86|19.77|21.86|19.77|21.87|19.79|21.82|19.74|0
1673999700000|2023-01-17 23:55:00|21.87|19.78|21.8|19.72|21.89|19.8|21.78|19.71|0
1674000000000|2023-01-18 00:00:00|21.81|19.73|21.85|19.77|21.85|19.77|21.76|19.69|0
1674000300000|2023-01-18 00:05:00|21.87|19.78|21.91|19.83|21.91|19.83|21.87|19.78|0
1674000600000|2023-01-18 00:10:00|21.9|19.81|22|19.9|22|19.9|21.9|19.81|0
1674000900000|2023-01-18 00:15:00|21.98|19.89|21.88|19.79|21.98|19.89|21.86|19.78|0
1674001200000|2023-01-18 00:20:00|21.89|19.8|21.85|19.77|21.89|19.8|21.84|19.76|0
1674001500000|2023-01-18 00:25:00|21.84|19.76|21.89|19.8|21.89|19.8|21.83|19.75|0
1674001800000|2023-01-18 00:30:00|21.88|19.79|21.84|19.76|21.91|19.82|21.83|19.75|0
1674002100000|2023-01-18 00:35:00|21.83|19.75|21.84|19.76|21.86|19.78|21.79|19.71|0
1674002400000|2023-01-18 00:40:00|21.83|19.75|21.86|19.78|21.86|19.78|21.82|19.75|0
1674002700000|2023-01-18 00:45:00|21.87|19.79|21.87|19.79|21.92|19.83|21.87|19.79|0
1674003000000|2023-01-18 00:50:00|21.86|19.78|21.81|19.73|21.87|19.78|21.79|19.71|0
1674003300000|2023-01-18 00:55:00|21.82|19.74|21.83|19.75|21.83|19.75|21.8|19.72|0
1674003600000|2023-01-18 01:00:00|21.85|19.77|21.7|19.64|21.85|19.77|21.7|19.64|0
1674003900000|2023-01-18 01:05:00|21.69|19.63|21.69|19.62|21.71|19.65|21.68|19.61|0
1674004200000|2023-01-18 01:10:00|21.68|19.61|21.7|19.63|21.75|19.68|21.68|19.61|0
1674004500000|2023-01-18 01:15:00|21.69|19.62|21.67|19.6|21.73|19.66|21.65|19.59|0
1674004800000|2023-01-18 01:20:00|21.68|19.61|21.74|19.67|21.75|19.68|21.64|19.58|0
1674005100000|2023-01-18 01:25:00|21.73|19.66|21.77|19.7|21.79|19.72|21.72|19.65|0
1674005400000|2023-01-18 01:30:00|21.78|19.71|21.78|19.71|21.79|19.72|21.73|19.66|0
1674005700000|2023-01-18 01:35:00|21.79|19.72|21.84|19.76|21.84|19.76|21.76|19.69|0
1674006000000|2023-01-18 01:40:00|21.83|19.75|21.78|19.71|21.84|19.76|21.78|19.71|0
1674006300000|2023-01-18 01:45:00|21.79|19.72|21.81|19.74|21.84|19.76|21.79|19.72|0
1674006600000|2023-01-18 01:50:00|21.83|19.75|21.81|19.74|21.84|19.76|21.81|19.74|0
1674006900000|2023-01-18 01:55:00|21.78|19.7|21.71|19.64|21.79|19.72|21.71|19.64|0
1674007200000|2023-01-18 02:00:00|21.72|19.65|21.64|19.58|21.72|19.65|21.62|19.56|0
1674007500000|2023-01-18 02:05:00|21.65|19.59|21.63|19.57|21.67|19.61|21.62|19.56|0
1674007800000|2023-01-18 02:10:00|21.65|19.59|21.65|19.58|21.66|19.6|21.62|19.56|0
1674008100000|2023-01-18 02:15:00|21.63|19.57|21.62|19.56|21.65|19.58|21.6|19.54|0
1674008400000|2023-01-18 02:20:00|21.63|19.57|21.63|19.57|21.64|19.58|21.62|19.56|0
1674008700000|2023-01-18 02:25:00|21.64|19.58|21.7|19.64|21.7|19.64|21.63|19.57|0
1674009000000|2023-01-18 02:30:00|21.71|19.65|21.74|19.67|21.74|19.67|21.71|19.64|0
1674009300000|2023-01-18 02:35:00|21.73|19.66|21.8|19.72|21.8|19.73|21.71|19.65|0
1674009600000|2023-01-18 02:40:00|21.78|19.71|20.74|18.74|21.8|19.72|20.52|18.52|0
1674009900000|2023-01-18 02:45:00|20.76|18.76|21.13|19.12|21.18|19.16|20.7|18.7|0
1674010200000|2023-01-18 02:50:00|21.14|19.13|21.2|19.18|21.23|19.21|21.07|19.07|0
1674010500000|2023-01-18 02:55:00|21.22|19.2|21.04|19.03|21.22|19.2|21.04|19.03|0
1674010800000|2023-01-18 03:00:00|21.02|19.02|21.08|19.07|21.15|19.14|21.01|19.01|0
1674011100000|2023-01-18 03:05:00|21.09|19.08|20.92|18.92|21.13|19.12|20.91|18.91|0
1674011400000|2023-01-18 03:10:00|20.91|18.91|20.9|18.9|20.96|18.96|20.9|18.9|0
1674011700000|2023-01-18 03:15:00|20.91|18.91|20.93|18.93|20.97|18.97|20.89|18.89|0
1674012000000|2023-01-18 03:20:00|20.92|18.92|21.01|19.01|21.01|19.01|20.89|18.89|0
1674012300000|2023-01-18 03:25:00|21|19|21.02|19.02|21.02|19.02|20.98|18.98|0
1674012600000|2023-01-18 03:30:00|21.01|19.01|21.22|19.19|21.22|19.19|21.01|19.01|0
1674012900000|2023-01-18 03:35:00|21.2|19.18|21.34|19.3|21.37|19.33|21.17|19.15|0
1674013200000|2023-01-18 03:40:00|21.33|19.32|21.35|19.32|21.4|19.36|21.32|19.29|0
1674013500000|2023-01-18 03:45:00|21.36|19.33|21.35|19.32|21.36|19.33|21.31|19.28|0
1674013800000|2023-01-18 03:50:00|21.34|19.31|21.37|19.34|21.42|19.38|21.33|19.3|0
1674014100000|2023-01-18 03:55:00|21.39|19.35|21.32|19.29|21.41|19.37|21.32|19.29|0
1674014400000|2023-01-18 04:00:00|21.3|19.28|21.26|19.23|21.3|19.28|21.19|19.17|0
1674014700000|2023-01-18 04:05:00|21.27|19.24|21.35|19.32|21.4|19.36|21.26|19.24|0
1674015000000|2023-01-18 04:10:00|21.36|19.33|21.23|19.21|21.36|19.33|21.22|19.2|0
1674015300000|2023-01-18 04:15:00|21.24|19.22|21.22|19.2|21.3|19.27|21.21|19.19|0
1674015600000|2023-01-18 04:20:00|21.23|19.21|21.26|19.24|21.27|19.24|21.22|19.2|0
1674015900000|2023-01-18 04:25:00|21.27|19.25|21.2|19.18|21.28|19.25|21.18|19.17|0
1674016200000|2023-01-18 04:30:00|21.21|19.19|21.17|19.16|21.24|19.22|21.16|19.15|0
1674016500000|2023-01-18 04:35:00|21.18|19.15|21.19|19.18|21.19|19.18|21.16|19.14|0
1674016800000|2023-01-18 04:40:00|21.18|19.17|21.17|19.15|21.21|19.19|21.16|19.14|0
1674017100000|2023-01-18 04:45:00|21.16|19.14|21.16|19.14|21.18|19.16|21.16|19.14|0
1674017400000|2023-01-18 04:50:00|21.15|19.13|21.12|19.11|21.15|19.13|21.05|19.05|0
1674017700000|2023-01-18 04:55:00|21.13|19.12|21.11|19.1|21.13|19.12|21.1|19.09|0
1674018000000|2023-01-18 05:00:00|21.1|19.09|21.12|19.11|21.12|19.11|21.09|19.08|0
1674018300000|2023-01-18 05:05:00|21.11|19.1|21.18|19.16|21.19|19.17|21.11|19.1|0
1674018600000|2023-01-18 05:10:00|21.19|19.17|21.2|19.18|21.22|19.2|21.17|19.15|0
1674018900000|2023-01-18 05:15:00|21.21|19.19|21.17|19.15|21.21|19.19|21.15|19.14|0
1674019200000|2023-01-18 05:20:00|21.16|19.14|21.16|19.15|21.17|19.15|21.13|19.12|0
1674019500000|2023-01-18 05:25:00|21.15|19.14|21.19|19.17|21.2|19.18|21.14|19.13|0
1674019800000|2023-01-18 05:30:00|21.18|19.16|21.21|19.19|21.21|19.19|21.18|19.16|0
1674020100000|2023-01-18 05:35:00|21.2|19.18|21.22|19.2|21.23|19.21|21.2|19.18|0
1674020400000|2023-01-18 05:40:00|21.21|19.19|21.2|19.18|21.22|19.2|21.15|19.14|0
1674020700000|2023-01-18 05:45:00|21.21|19.19|21.14|19.13|21.21|19.19|21.12|19.1|0
1674021000000|2023-01-18 05:50:00|21.13|19.11|21.13|19.11|21.15|19.14|21.1|19.09|0
1674021300000|2023-01-18 05:55:00|21.11|19.1|21.13|19.11|21.16|19.15|21.11|19.1|0
1674021600000|2023-01-18 06:00:00|21.14|19.12|21.16|19.14|21.16|19.14|21.11|19.1|0
1674021900000|2023-01-18 06:05:00|21.15|19.13|21.11|19.1|21.15|19.13|21.1|19.09|0
1674022200000|2023-01-18 06:10:00|21.1|19.09|21.1|19.09|21.12|19.11|21.08|19.07|0
1674022500000|2023-01-18 06:15:00|21.11|19.1|21.11|19.1|21.12|19.11|21.08|19.07|0
1674022800000|2023-01-18 06:20:00|21.12|19.11|21.05|19.04|21.12|19.11|21.04|19.04|0
1674023100000|2023-01-18 06:25:00|21.03|19.05|21.06|19.06|21.08|19.07|21.03|19.03|0
1674023400000|2023-01-18 06:30:00|21.08|19.07|21.04|19.04|21.08|19.07|21.04|19.04|0
1674023700000|2023-01-18 06:35:00|21.05|19.05|20.95|18.95|21.05|19.05|20.94|18.94|0
1674024000000|2023-01-18 06:40:00|20.96|18.96|21|19|21.02|19.01|20.93|18.93|0
1674024300000|2023-01-18 06:45:00|21.02|19.01|21.06|19.05|21.06|19.05|21.02|19.01|0
1674024600000|2023-01-18 06:50:00|21.05|19.04|21.06|19.05|21.08|19.08|21.05|19.04|0
1674024900000|2023-01-18 06:55:00|21.05|19.04|20.95|18.95|21.06|19.05|20.95|18.95|0
1674025200000|2023-01-18 07:00:00|20.96|18.96|20.94|18.94|20.97|18.97|20.86|18.86|0
1674025500000|2023-01-18 07:05:00|20.93|18.95|20.95|18.96|20.97|18.97|20.92|18.93|0
1674025800000|2023-01-18 07:10:00|20.94|18.95|20.87|18.89|20.95|18.96|20.86|18.88|0
1674026100000|2023-01-18 07:15:00|20.86|18.88|20.94|18.95|20.94|18.95|20.86|18.88|0
1674026400000|2023-01-18 07:20:00|20.93|18.94|20.91|18.92|20.95|18.96|20.9|18.91|0
1674026700000|2023-01-18 07:25:00|20.92|18.93|20.93|18.94|20.94|18.95|20.85|18.86|0
1674027000000|2023-01-18 07:30:00|20.94|18.96|20.92|18.93|20.96|18.97|20.92|18.93|0
1674027300000|2023-01-18 07:35:00|20.91|18.92|20.94|18.95|20.94|18.95|20.85|18.86|0
1674027600000|2023-01-18 07:40:00|20.95|18.96|21.13|19.12|21.13|19.12|20.92|18.92|0
1674027900000|2023-01-18 07:45:00|21.12|19.11|21.1|19.09|21.14|19.13|21.05|19.05|0
1674028200000|2023-01-18 07:50:00|21.11|19.1|20.98|18.98|21.12|19.1|20.97|18.97|0
1674028500000|2023-01-18 07:55:00|20.99|18.99|20.98|18.98|21.01|19.01|20.94|18.95|0
1674028800000|2023-01-18 08:00:00|20.99|18.99|22.27|20.15|22.33|20.21|20.94|18.94|0
1674029100000|2023-01-18 08:05:00|22.28|20.16|22.2|20.09|22.35|20.22|22.18|20.07|0
1674029400000|2023-01-18 08:10:00|22.19|20.07|22.12|20.01|22.19|20.08|22.11|20|0
1674029700000|2023-01-18 08:15:00|22.11|20|22.26|20.14|22.26|20.14|22.11|20|0
1674030000000|2023-01-18 08:20:00|22.25|20.13|22.46|20.32|22.46|20.32|22.25|20.13|0
1674030300000|2023-01-18 08:25:00|22.47|20.33|22.52|20.37|22.58|20.43|22.46|20.32|0
1674030600000|2023-01-18 08:30:00|22.51|20.38|22.6|20.45|22.62|20.46|22.5|20.36|0
1674030900000|2023-01-18 08:35:00|22.59|20.44|22.62|20.46|22.7|20.54|22.59|20.44|0
1674031200000|2023-01-18 08:40:00|22.63|20.47|22.56|20.41|22.66|20.51|22.56|20.41|0
1674031500000|2023-01-18 08:45:00|22.57|20.42|22.57|20.42|22.61|20.46|22.54|20.4|0
1674031800000|2023-01-18 08:50:00|22.59|20.43|22.46|20.32|22.59|20.44|22.42|20.29|0
1674032100000|2023-01-18 08:55:00|22.45|20.31|22.37|20.24|22.45|20.31|22.36|20.23|0
1674032400000|2023-01-18 09:00:00|22.36|20.23|22.48|20.34|22.48|20.34|22.33|20.2|0
1674032700000|2023-01-18 09:05:00|22.47|20.33|22.48|20.34|22.56|20.42|22.44|20.31|0
1674033000000|2023-01-18 09:10:00|22.49|20.35|22.52|20.37|22.56|20.41|22.47|20.33|0
1674033300000|2023-01-18 09:15:00|22.53|20.38|22.47|20.33|22.55|20.4|22.44|20.31|0
1674033600000|2023-01-18 09:20:00|22.48|20.34|22.43|20.29|22.48|20.34|22.41|20.27|0
1674033900000|2023-01-18 09:25:00|22.42|20.28|22.51|20.37|22.51|20.37|22.39|20.26|0
1674034200000|2023-01-18 09:30:00|22.52|20.38|22.55|20.4|22.56|20.41|22.49|20.35|0
1674034500000|2023-01-18 09:35:00|22.54|20.39|22.56|20.41|22.58|20.43|22.49|20.35|0
1674034800000|2023-01-18 09:40:00|22.57|20.42|22.56|20.41|22.58|20.43|22.52|20.38|0
1674035100000|2023-01-18 09:45:00|22.57|20.42|22.5|20.36|22.62|20.46|22.5|20.36|0
1674035400000|2023-01-18 09:50:00|22.52|20.38|22.49|20.34|22.52|20.38|22.47|20.33|0
1674035700000|2023-01-18 09:55:00|22.47|20.33|22.47|20.33|22.47|20.33|22.43|20.29|0
1674036000000|2023-01-18 10:00:00|22.48|20.34|22.45|20.31|22.53|20.39|22.44|20.3|0
1674036300000|2023-01-18 10:05:00|22.46|20.32|22.46|20.32|22.51|20.36|22.45|20.31|0
1674036600000|2023-01-18 10:10:00|22.47|20.33|22.48|20.34|22.53|20.38|22.46|20.32|0
1674036900000|2023-01-18 10:15:00|22.47|20.33|22.46|20.32|22.48|20.34|22.42|20.28|0
1674037200000|2023-01-18 10:20:00|22.45|20.31|22.44|20.3|22.5|20.36|22.43|20.3|0
1674037500000|2023-01-18 10:25:00|22.43|20.31|22.56|20.41|22.56|20.41|22.43|20.3|0
1674037800000|2023-01-18 10:30:00|22.55|20.4|22.6|20.45|22.62|20.47|22.54|20.39|0
1674038100000|2023-01-18 10:35:00|22.61|20.46|22.54|20.39|22.62|20.47|22.5|20.36|0
1674038400000|2023-01-18 10:40:00|22.53|20.38|22.51|20.37|22.56|20.41|22.49|20.35|0
1674038700000|2023-01-18 10:45:00|22.5|20.36|22.39|20.26|22.51|20.37|22.39|20.26|0
1674039000000|2023-01-18 10:50:00|22.41|20.27|22.34|20.22|22.42|20.28|22.34|20.22|0
1674039300000|2023-01-18 10:55:00|22.33|20.21|22.4|20.27|22.4|20.27|22.29|20.16|0
1674039600000|2023-01-18 11:00:00|22.39|20.26|22.37|20.24|22.4|20.27|22.36|20.23|0
1674039900000|2023-01-18 11:05:00|22.36|20.23|22.35|20.23|22.43|20.29|22.3|20.18|0
1674040200000|2023-01-18 11:10:00|22.36|20.24|22.29|20.17|22.37|20.24|22.28|20.16|0
1674040500000|2023-01-18 11:15:00|22.28|20.16|22.35|20.22|22.35|20.22|22.28|20.16|0
1674040800000|2023-01-18 11:20:00|22.36|20.23|22.29|20.17|22.36|20.23|22.29|20.17|0
1674041100000|2023-01-18 11:25:00|22.3|20.18|22.38|20.24|22.38|20.24|22.28|20.16|0
1674041400000|2023-01-18 11:30:00|22.39|20.26|22.4|20.27|22.46|20.32|22.39|20.26|0
1674041700000|2023-01-18 11:35:00|22.41|20.28|22.3|20.18|22.41|20.28|22.29|20.17|0
1674042000000|2023-01-18 11:40:00|22.31|20.19|22.3|20.17|22.31|20.19|22.29|20.17|0
1674042300000|2023-01-18 11:45:00|22.29|20.18|22.34|20.21|22.37|20.24|22.29|20.18|0
1674042600000|2023-01-18 11:50:00|22.35|20.22|22.29|20.17|22.35|20.22|22.24|20.12|0
1674042900000|2023-01-18 11:55:00|22.3|20.18|22.27|20.15|22.3|20.18|22.24|20.12|0
1674043200000|2023-01-18 12:00:00|22.3|20.18|22.22|20.1|22.3|20.18|22.19|20.08|0
1674043500000|2023-01-18 12:05:00|22.2|20.09|22.27|20.15|22.29|20.17|22.18|20.07|0
1674043800000|2023-01-18 12:10:00|22.26|20.14|22.24|20.12|22.26|20.14|22.21|20.1|0
1674044100000|2023-01-18 12:15:00|22.23|20.11|22.21|20.1|22.24|20.12|22.19|20.08|0
1674044400000|2023-01-18 12:20:00|22.22|20.11|22.2|20.09|22.22|20.11|22.15|20.04|0
1674044700000|2023-01-18 12:25:00|22.19|20.08|22.15|20.04|22.24|20.12|22.14|20.03|0
1674045000000|2023-01-18 12:30:00|22.14|20.03|22.16|20.05|22.18|20.07|22.13|20.02|0
1674045300000|2023-01-18 12:35:00|22.17|20.06|22.12|20.01|22.18|20.06|22.12|20.01|0
1674045600000|2023-01-18 12:40:00|22.11|20|22.04|19.94|22.15|20.04|22.03|19.93|0
1674045900000|2023-01-18 12:45:00|22.03|19.93|22.44|20.3|22.79|20.62|22.03|19.93|0
1674046200000|2023-01-18 12:50:00|22.43|20.29|22.35|20.22|22.44|20.3|22.35|20.22|0
1674046500000|2023-01-18 12:55:00|22.36|20.23|22.35|20.22|22.37|20.24|22.32|20.2|0
1674046800000|2023-01-18 13:00:00|22.36|20.23|22.46|20.32|22.46|20.32|22.35|20.22|0
1674047100000|2023-01-18 13:05:00|22.45|20.31|22.52|20.38|22.55|20.4|22.45|20.31|0
1674047400000|2023-01-18 13:10:00|22.53|20.39|22.46|20.32|22.53|20.39|22.44|20.3|0
1674047700000|2023-01-18 13:15:00|22.45|20.31|22.5|20.35|22.52|20.38|22.43|20.29|0
1674048000000|2023-01-18 13:20:00|22.51|20.36|22.63|20.47|22.63|20.47|22.5|20.35|0
1674048300000|2023-01-18 13:25:00|22.64|20.48|23.4|19.5|23.53|20.49|22.44|19.32|0
1674048600000|2023-01-18 13:30:00|23.33|19.43|22.7|20.54|23.33|20.58|22.02|18.92|0
1674048900000|2023-01-18 13:35:00|22.71|20.55|22.65|20.49|22.87|20.69|22.53|20.38|0
1674049200000|2023-01-18 13:40:00|22.64|20.48|21.99|19.89|22.84|20.67|21.97|19.88|0
1674049500000|2023-01-18 13:45:00|21.97|19.88|22.02|19.92|22.23|20.11|21.72|19.65|0
1674049800000|2023-01-18 13:50:00|22.03|19.93|21.96|19.87|22.05|19.95|21.95|19.86|0
1674050100000|2023-01-18 13:55:00|21.97|19.88|21.97|19.88|22.08|19.97|21.94|19.85|0
1674050400000|2023-01-18 14:00:00|21.98|19.89|21.87|19.78|22.12|20.02|21.87|19.78|0
1674050700000|2023-01-18 14:05:00|21.85|19.77|21.76|19.69|21.87|19.78|21.75|19.68|0
1674051000000|2023-01-18 14:10:00|21.75|19.68|21.89|19.8|21.92|19.83|21.75|19.68|0
1674051300000|2023-01-18 14:15:00|21.92|19.81|21.97|19.88|21.99|19.9|21.81|19.73|0
1674051600000|2023-01-18 14:20:00|21.96|19.87|21.86|19.78|22.01|19.92|21.83|19.75|0
1674051900000|2023-01-18 14:25:00|21.89|19.8|22.06|19.96|22.06|19.96|21.83|19.75|0
1674052200000|2023-01-18 14:30:00|21.95|19.86|21.91|19.82|22.18|20.07|21.79|19.72|0
1674052500000|2023-01-18 14:35:00|21.98|19.88|22.11|20|22.32|20.19|21.91|19.82|0
1674052800000|2023-01-18 14:40:00|22.07|19.97|22.09|19.99|22.26|20.14|21.73|19.66|0
1674053100000|2023-01-18 14:45:00|22.11|20|21.98|19.88|22.25|20.13|21.93|19.84|0
1674053400000|2023-01-18 14:50:00|21.99|19.89|21.93|19.84|22|19.9|21.75|19.68|0
1674053700000|2023-01-18 14:55:00|21.95|19.86|21.8|19.72|22.04|19.95|21.78|19.7|0
1674054000000|2023-01-18 15:00:00|21.66|19.6|21.76|19.69|21.8|19.72|21.59|19.53|0
1674054300000|2023-01-18 15:05:00|21.73|19.66|21.74|19.67|21.75|19.68|21.53|19.48|0
1674054600000|2023-01-18 15:10:00|21.77|19.7|21.82|19.74|21.88|19.79|21.67|19.61|0
1674054900000|2023-01-18 15:15:00|21.8|19.72|22.09|19.98|22.23|20.11|21.65|19.58|0
1674055200000|2023-01-18 15:20:00|22.07|19.97|22.56|20.41|22.56|20.41|21.84|19.76|0
1674055500000|2023-01-18 15:25:00|22.54|20.39|22.51|20.37|22.64|20.49|22.49|20.35|0
1674055800000|2023-01-18 15:30:00|22.5|20.36|22.79|20.62|22.86|20.68|22.48|20.34|0
1674056100000|2023-01-18 15:35:00|22.75|20.58|23.12|20.92|23.17|20.97|22.75|20.58|0
1674056400000|2023-01-18 15:40:00|23.15|20.94|22.83|20.65|23.37|21.14|22.8|20.63|0
1674056700000|2023-01-18 15:45:00|22.85|20.68|22.86|20.69|22.91|20.73|22.66|20.5|0
1674057000000|2023-01-18 15:50:00|22.89|20.71|23.18|20.97|23.18|20.97|22.87|20.7|0
1674057300000|2023-01-18 15:55:00|23.24|21.03|22.72|20.56|23.4|21.17|22.7|20.54|0
1674057600000|2023-01-18 16:00:00|22.71|20.55|24.4|22.07|24.42|22.1|22.64|20.48|0
1674057900000|2023-01-18 16:05:00|24.38|22.06|24.31|22|25.06|22.67|24.28|21.96|0
1674058200000|2023-01-18 16:10:00|24.3|21.99|24.34|22.02|24.51|22.17|24.29|21.97|0
1674058500000|2023-01-18 16:15:00|24.35|22.03|24.56|22.22|24.58|22.24|24.34|22.02|0
1674058800000|2023-01-18 16:20:00|24.57|22.23|24.87|22.5|24.96|22.58|24.57|22.23|0
1674059100000|2023-01-18 16:25:00|25.23|22.83|24.64|22.29|25.24|22.84|24.52|22.19|0
1674059400000|2023-01-18 16:30:00|24.7|22.35|24.93|22.56|25.01|22.63|24.69|22.34|0
1674059700000|2023-01-18 16:35:00|24.9|22.52|25.32|22.91|25.32|22.91|24.9|22.52|0
1674060000000|2023-01-18 16:40:00|25.3|22.89|24.93|22.55|25.37|22.96|24.9|22.53|0
1674060300000|2023-01-18 16:45:00|24.95|22.58|25.06|22.67|25.35|22.94|24.78|22.42|0
1674060600000|2023-01-18 16:50:00|25.08|22.7|25.26|22.85|25.36|22.95|25.08|22.7|0
1674060900000|2023-01-18 16:55:00|25.22|22.81|25.04|22.66|25.33|22.92|24.99|22.61|0
1674061200000|2023-01-18 17:00:00|25.06|22.67|25.23|22.82|25.25|22.85|24.97|22.59|0
1674061500000|2023-01-18 17:05:00|25.21|22.81|25.23|22.82|25.37|22.96|25.14|22.74|0
1674061800000|2023-01-18 17:10:00|25.24|22.84|25.08|22.69|25.32|22.91|25.08|22.69|0
1674062100000|2023-01-18 17:15:00|25.11|22.72|25.37|22.95|25.37|22.95|25.11|22.72|0
1674062400000|2023-01-18 17:20:00|25.36|22.94|25.49|23.06|25.49|23.06|25.32|22.91|0
1674062700000|2023-01-18 17:25:00|25.5|23.07|25.65|23.21|25.73|23.28|25.45|23.03|0
1674063000000|2023-01-18 17:30:00|25.68|23.23|25.69|23.24|25.8|23.34|25.64|23.19|0
1674063300000|2023-01-18 17:35:00|25.68|23.23|25.58|23.14|25.68|23.23|25.46|23.04|0
1674063600000|2023-01-18 17:40:00|25.59|23.16|26.05|23.57|26.05|23.57|25.47|23.04|0
1674063900000|2023-01-18 17:45:00|26.03|23.55|25.98|23.5|26.1|23.62|25.97|23.49|0
1674064200000|2023-01-18 17:50:00|25.96|23.49|26.24|23.74|26.28|23.77|25.92|23.46|0
1674064500000|2023-01-18 17:55:00|26.25|23.75|26.24|23.74|26.3|23.8|26.09|23.6|0
1674064800000|2023-01-18 18:00:00|26.22|23.72|26.15|23.66|26.43|23.91|26.13|23.65|0
1674065100000|2023-01-18 18:05:00|26.13|23.65|25.81|23.35|26.69|24.14|25.2|22.8|0
1674065400000|2023-01-18 18:10:00|25.84|23.37|25.83|23.37|25.9|23.44|25.77|23.31|0
1674065700000|2023-01-18 18:15:00|25.82|23.36|25.82|23.36|25.88|23.41|25.78|23.32|0
1674066000000|2023-01-18 18:20:00|25.83|23.37|25.71|23.26|25.87|23.41|25.68|23.24|0
1674066300000|2023-01-18 18:25:00|25.75|23.3|25.48|23.05|25.75|23.3|25.47|23.04|0
1674066600000|2023-01-18 18:30:00|25.49|23.07|25.6|23.16|25.63|23.19|25.37|22.96|0
1674066900000|2023-01-18 18:35:00|25.56|23.13|25.45|23.03|25.62|23.18|25.35|22.93|0
1674067200000|2023-01-18 18:40:00|25.44|23.02|25.25|22.85|25.44|23.02|25.22|22.82|0
1674067500000|2023-01-18 18:45:00|25.28|22.87|25.25|22.85|25.32|22.91|25.09|22.7|0
1674067800000|2023-01-18 18:50:00|25.28|22.87|25.16|22.76|25.28|22.87|25.1|22.71|0
1674068100000|2023-01-18 18:55:00|25.17|22.77|25.34|22.93|25.37|22.95|25.16|22.76|0
1674068400000|2023-01-18 19:00:00|25.32|22.9|25.37|22.95|25.5|23.07|25.26|22.86|0
1674068700000|2023-01-18 19:05:00|25.36|22.96|25.27|22.86|25.54|23.11|25.13|22.74|0
1674069000000|2023-01-18 19:10:00|25.28|22.87|25.2|22.8|25.29|22.88|25.11|22.72|0
1674069300000|2023-01-18 19:15:00|25.21|22.81|25.37|22.96|25.41|22.99|25.2|22.8|0
1674069600000|2023-01-18 19:20:00|25.36|22.94|25.23|22.82|25.36|22.94|25.15|22.75|0
1674069900000|2023-01-18 19:25:00|25.21|22.81|25.08|22.69|25.26|22.86|25.04|22.65|0
1674070200000|2023-01-18 19:30:00|25.09|22.7|25.02|22.64|25.09|22.7|24.98|22.61|0
1674070500000|2023-01-18 19:35:00|25.04|22.65|25.19|22.79|25.33|22.91|25.02|22.64|0
1674070800000|2023-01-18 19:40:00|25.2|22.8|25.15|22.75|25.28|22.87|25.15|22.75|0
1674071100000|2023-01-18 19:45:00|25.17|22.78|25.28|22.87|25.28|22.87|25.11|22.72|0
1674071400000|2023-01-18 19:50:00|25.27|22.86|25.33|22.92|25.36|22.94|25.25|22.85|0
1674071700000|2023-01-18 19:55:00|25.32|22.91|25.34|22.93|25.38|22.97|25.29|22.88|0
1674072000000|2023-01-18 20:00:00|25.36|22.94|25.52|23.09|25.54|23.11|25.36|22.94|0
1674072300000|2023-01-18 20:05:00|25.51|23.08|25.41|22.99|25.57|23.14|25.36|22.94|0
1674072600000|2023-01-18 20:10:00|25.42|23|25.33|22.92|25.44|23.01|25.12|22.72|0
1674072900000|2023-01-18 20:15:00|25.3|22.89|25.46|23.04|25.54|23.11|25.21|22.81|0
1674073200000|2023-01-18 20:20:00|25.47|23.05|25.29|22.88|25.49|23.06|25.25|22.84|0
1674073500000|2023-01-18 20:25:00|25.28|22.87|25.38|22.97|25.41|22.99|25.24|22.83|0
1674073800000|2023-01-18 20:30:00|25.4|22.98|25.67|23.22|25.68|23.23|25.37|22.95|0
1674074100000|2023-01-18 20:35:00|25.65|23.21|25.75|23.29|25.75|23.29|25.58|23.15|0
1674074400000|2023-01-18 20:40:00|25.76|23.31|25.92|23.45|25.96|23.49|25.76|23.31|0
1674074700000|2023-01-18 20:45:00|25.91|23.44|25.99|23.52|26.03|23.55|25.79|23.33|0
1674075000000|2023-01-18 20:50:00|26.05|23.57|25.96|23.49|26.06|23.58|25.79|23.33|0
1674075300000|2023-01-18 20:55:00|25.95|23.48|26.06|23.58|26.21|23.71|25.95|23.48|0
1674075600000|2023-01-18 21:00:00|26.07|23.59|26.14|23.65|26.14|23.65|26.07|23.59|0
1674075900000|2023-01-18 21:05:00|26.13|23.64|26.1|23.61|26.15|23.66|26.1|23.61|0
1674076200000|2023-01-18 21:10:00|26.07|23.59|26.12|23.64|26.14|23.65|26.04|23.56|0
1674076500000|2023-01-18 21:15:00|26.11|23.62|26.14|23.65|26.14|23.65|26.11|23.62|0
1674076800000|2023-01-18 21:20:00|26.12|23.64|26.12|23.64|26.14|23.65|26.11|23.62|0
1674077100000|2023-01-18 21:25:00|26.11|23.62|26.14|23.65|26.14|23.65|26.1|23.61|0
1674077400000|2023-01-18 21:30:00|26.12|23.63|26.09|23.61|26.12|23.63|26.09|23.61|0
1674077700000|2023-01-18 21:35:00|26.08|23.6|26.09|23.61|26.12|23.63|26.08|23.6|0
1674078000000|2023-01-18 21:40:00|26.11|23.62|26.11|23.62|26.11|23.62|26.09|23.61|0
1674078300000|2023-01-18 21:45:00|26.09|23.61|26.12|23.63|26.12|23.63|26.09|23.61|0
1674078600000|2023-01-18 21:50:00|26.11|23.62|26.05|23.57|26.11|23.62|26.05|23.57|0
1674078900000|2023-01-18 21:55:00|26.04|23.56|26.06|23.58|26.08|23.59|26.02|23.54|0
1674079200000|2023-01-18 22:00:00|26.07|23.59|26.09|23.6|26.09|23.61|26.06|23.58|0
1674079500000|2023-01-18 22:05:00|26.1|23.61|26.09|23.61|26.1|23.62|26.09|23.6|0
1674079800000|2023-01-18 22:10:00|26.08|23.6|26.09|23.61|26.09|23.61|26.08|23.6|0
1674080100000|2023-01-18 22:15:00|26.1|23.62|26.11|23.63|26.11|23.63|26.09|23.61|0
1674080400000|2023-01-18 22:20:00|26.1|23.62|26.09|23.6|26.11|23.63|26.09|23.6|0
1674080700000|2023-01-18 22:25:00|26.08|23.59|26.09|23.6|26.09|23.6|26.06|23.57|0
1674081000000|2023-01-18 22:30:00|26.1|23.61|26.1|23.61|26.11|23.63|26.1|23.6|0
1674081600000|2023-01-18 22:40:00|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1674081900000|2023-01-18 22:45:00|26.1|23.63|26.11|23.62|26.11|23.63|26.1|23.62|0
1674082200000|2023-01-18 22:50:00|26.1|23.61|26.12|23.64|26.13|23.64|26.1|23.61|0
1674082500000|2023-01-18 22:55:00|26.13|23.65|26.12|23.64|26.15|23.66|26.12|23.64|0
1674082800000|2023-01-18 23:00:00|26.18|23.69|26.09|23.61|26.22|23.72|26.07|23.58|0
1674083100000|2023-01-18 23:05:00|26.08|23.6|25.98|23.51|26.08|23.6|25.98|23.51|0
1674083400000|2023-01-18 23:10:00|25.97|23.5|26.05|23.57|26.05|23.57|25.97|23.49|0
1674083700000|2023-01-18 23:15:00|26.04|23.56|26.04|23.56|26.06|23.58|25.99|23.52|0
1674084000000|2023-01-18 23:20:00|26.05|23.57|26.02|23.54|26.08|23.59|26.02|23.54|0
1674084300000|2023-01-18 23:25:00|26.01|23.53|25.99|23.52|26.02|23.54|25.98|23.5|0
1674084600000|2023-01-18 23:30:00|26.01|23.51|26.01|23.53|26.06|23.58|26.01|23.51|0
1674084900000|2023-01-18 23:35:00|25.99|23.52|26.02|23.54|26.03|23.55|25.98|23.51|0
1674085200000|2023-01-18 23:40:00|26.03|23.55|25.99|23.51|26.05|23.57|25.99|23.51|0
1674085500000|2023-01-18 23:45:00|25.98|23.5|25.95|23.48|25.98|23.5|25.92|23.45|0
1674085800000|2023-01-18 23:50:00|25.96|23.49|25.97|23.5|25.97|23.5|25.92|23.45|0
1674086100000|2023-01-18 23:55:00|25.96|23.49|26.03|23.55|26.03|23.55|25.96|23.49|0
1674086400000|2023-01-19 00:00:00|26.05|23.57|26.04|23.56|26.1|23.61|26.01|23.54|0
1674086700000|2023-01-19 00:05:00|26.06|23.58|26.32|23.82|26.32|23.82|26.06|23.57|0
1674087000000|2023-01-19 00:10:00|26.35|23.84|26.15|23.66|26.35|23.84|26.15|23.66|0
1674087300000|2023-01-19 00:15:00|26.16|23.67|26.19|23.7|26.21|23.72|26.09|23.61|0
1674087600000|2023-01-19 00:20:00|26.18|23.68|26.3|23.8|26.33|23.82|26.12|23.63|0
1674087900000|2023-01-19 00:25:00|26.32|23.81|26.31|23.8|26.41|23.9|26.29|23.78|0
1674088200000|2023-01-19 00:30:00|26.3|23.78|26.24|23.74|26.3|23.78|26.2|23.71|0
1674088500000|2023-01-19 00:35:00|26.23|23.73|26.26|23.76|26.29|23.78|26.19|23.69|0
1674088800000|2023-01-19 00:40:00|26.27|23.77|26.33|23.82|26.33|23.82|26.27|23.77|0
1674089100000|2023-01-19 00:45:00|26.35|23.84|26.34|23.83|26.44|23.92|26.32|23.82|0
1674089400000|2023-01-19 00:50:00|26.35|23.84|26.39|23.88|26.39|23.88|26.34|23.83|0
1674089700000|2023-01-19 00:55:00|26.38|23.87|26.41|23.89|26.44|23.92|26.35|23.84|0
1674090000000|2023-01-19 01:00:00|26.39|23.88|26.36|23.85|26.43|23.92|26.34|23.83|0
1674090300000|2023-01-19 01:05:00|26.35|23.84|26.35|23.84|26.41|23.89|26.28|23.78|0
1674090600000|2023-01-19 01:10:00|26.34|23.83|26.38|23.87|26.4|23.89|26.29|23.79|0
1674090900000|2023-01-19 01:15:00|26.39|23.88|26.38|23.86|26.42|23.9|26.36|23.85|0
1674091200000|2023-01-19 01:20:00|26.39|23.88|26.35|23.84|26.42|23.9|26.35|23.84|0
1674091500000|2023-01-19 01:25:00|26.33|23.83|26.28|23.77|26.33|23.83|26.26|23.76|0
1674091800000|2023-01-19 01:30:00|26.29|23.79|26.28|23.77|26.33|23.82|26.26|23.76|0
1674092100000|2023-01-19 01:35:00|26.26|23.76|26.29|23.79|26.29|23.79|26.23|23.74|0
1674092400000|2023-01-19 01:40:00|26.3|23.78|26.29|23.78|26.32|23.81|26.26|23.76|0
1674092700000|2023-01-19 01:45:00|26.3|23.8|26.34|23.83|26.4|23.88|26.3|23.8|0
1674093000000|2023-01-19 01:50:00|26.36|23.85|26.43|23.91|26.43|23.91|26.36|23.85|0
1674093300000|2023-01-19 01:55:00|26.41|23.9|26.4|23.88|26.42|23.9|26.37|23.86|0
1674093600000|2023-01-19 02:00:00|26.41|23.9|26.41|23.89|26.42|23.91|26.38|23.87|0
1674093900000|2023-01-19 02:05:00|26.42|23.91|26.47|23.94|26.52|24|26.41|23.89|0
1674094200000|2023-01-19 02:10:00|26.48|23.95|26.51|23.98|26.52|24|26.46|23.94|0
1674094500000|2023-01-19 02:15:00|26.49|23.97|26.46|23.94|26.51|23.98|26.45|23.93|0
1674094800000|2023-01-19 02:20:00|26.48|23.96|26.48|23.95|26.52|23.99|26.46|23.94|0
1674095100000|2023-01-19 02:25:00|26.49|23.96|26.49|23.97|26.51|23.99|26.49|23.96|0
1674095400000|2023-01-19 02:30:00|26.48|23.95|26.38|23.86|26.48|23.95|26.38|23.86|0
1674095700000|2023-01-19 02:35:00|26.39|23.88|26.38|23.86|26.39|23.88|26.35|23.84|0
1674096000000|2023-01-19 02:40:00|26.39|23.88|26.36|23.85|26.42|23.9|26.35|23.84|0
1674096300000|2023-01-19 02:45:00|26.35|23.84|26.28|23.77|26.36|23.85|26.26|23.76|0
1674096600000|2023-01-19 02:50:00|26.26|23.76|26.25|23.75|26.26|23.76|26.23|23.74|0
1674096900000|2023-01-19 02:55:00|26.26|23.76|26.23|23.74|26.28|23.77|26.23|23.74|0
1674097200000|2023-01-19 03:00:00|26.21|23.71|26.18|23.68|26.21|23.71|26.15|23.66|0
1674097500000|2023-01-19 03:05:00|26.19|23.7|26.16|23.67|26.2|23.71|26.15|23.66|0
1674097800000|2023-01-19 03:10:00|26.15|23.66|26.12|23.63|26.16|23.67|26.09|23.61|0
1674098100000|2023-01-19 03:15:00|26.11|23.62|26.09|23.61|26.13|23.64|26.08|23.59|0
1674098400000|2023-01-19 03:20:00|26.08|23.6|26.12|23.63|26.12|23.63|26.08|23.59|0
1674098700000|2023-01-19 03:25:00|26.13|23.64|26.19|23.69|26.19|23.69|26.12|23.63|0
1674099000000|2023-01-19 03:30:00|26.17|23.68|26.23|23.73|26.23|23.73|26.16|23.67|0
1674099300000|2023-01-19 03:35:00|26.24|23.74|26.25|23.75|26.28|23.78|26.23|23.73|0
1674099600000|2023-01-19 03:40:00|26.24|23.74|26.31|23.8|26.32|23.82|26.17|23.68|0
1674099900000|2023-01-19 03:45:00|26.3|23.79|26.32|23.82|26.35|23.84|26.27|23.77|0
1674100200000|2023-01-19 03:50:00|26.34|23.83|26.34|23.83|26.35|23.84|26.29|23.79|0
1674100500000|2023-01-19 03:55:00|26.35|23.84|26.35|23.84|26.36|23.85|26.32|23.81|0
1674100800000|2023-01-19 04:00:00|26.33|23.83|26.2|23.7|26.33|23.83|26.17|23.68|0
1674101100000|2023-01-19 04:05:00|26.21|23.71|26.15|23.66|26.22|23.73|26.15|23.66|0
1674101400000|2023-01-19 04:10:00|26.14|23.65|26.21|23.71|26.21|23.71|26.11|23.62|0
1674101700000|2023-01-19 04:15:00|26.19|23.7|26.26|23.76|26.26|23.76|26.16|23.67|0
1674102000000|2023-01-19 04:20:00|26.25|23.75|26.29|23.79|26.3|23.8|26.25|23.75|0
1674102300000|2023-01-19 04:25:00|26.28|23.77|26.27|23.77|26.32|23.81|26.25|23.75|0
1674102600000|2023-01-19 04:30:00|26.29|23.78|26.29|23.78|26.32|23.81|26.26|23.76|0
1674102900000|2023-01-19 04:35:00|26.3|23.8|26.23|23.73|26.3|23.8|26.22|23.72|0
1674103200000|2023-01-19 04:40:00|26.24|23.75|26.26|23.76|26.29|23.78|26.23|23.73|0
1674103500000|2023-01-19 04:45:00|26.27|23.77|26.27|23.77|26.31|23.81|26.27|23.77|0
1674103800000|2023-01-19 04:50:00|26.28|23.78|26.24|23.74|26.3|23.79|26.24|23.74|0
1674104100000|2023-01-19 04:55:00|26.23|23.73|26.28|23.78|26.28|23.78|26.23|23.73|0
1674104400000|2023-01-19 05:00:00|26.26|23.75|26.24|23.74|26.3|23.79|26.23|23.73|0
1674104700000|2023-01-19 05:05:00|26.23|23.73|26.25|23.75|26.25|23.75|26.2|23.7|0
1674105000000|2023-01-19 05:10:00|26.24|23.74|26.25|23.75|26.29|23.79|26.24|23.74|0
1674105300000|2023-01-19 05:15:00|26.26|23.76|26.24|23.74|26.28|23.78|26.24|23.74|0
1674105600000|2023-01-19 05:20:00|26.25|23.75|26.21|23.71|26.25|23.75|26.21|23.71|0
1674105900000|2023-01-19 05:25:00|26.22|23.73|26.26|23.76|26.31|23.8|26.22|23.73|0
1674106200000|2023-01-19 05:30:00|26.25|23.75|26.31|23.8|26.32|23.81|26.25|23.75|0
1674106500000|2023-01-19 05:35:00|26.3|23.79|26.4|23.89|26.4|23.89|26.29|23.79|0
1674106800000|2023-01-19 05:40:00|26.39|23.87|26.37|23.86|26.4|23.89|26.37|23.86|0
1674107100000|2023-01-19 05:45:00|26.36|23.85|26.41|23.9|26.41|23.9|26.36|23.85|0
1674107400000|2023-01-19 05:50:00|26.42|23.91|26.41|23.9|26.46|23.94|26.37|23.85|0
1674107700000|2023-01-19 05:55:00|26.43|23.91|26.41|23.9|26.47|23.95|26.4|23.88|0
1674108000000|2023-01-19 06:00:00|26.4|23.88|26.43|23.91|26.43|23.91|26.37|23.86|0
1674108300000|2023-01-19 06:05:00|26.44|23.92|26.42|23.91|26.5|23.97|26.42|23.91|0
1674108600000|2023-01-19 06:10:00|26.41|23.9|26.44|23.92|26.47|23.95|26.38|23.87|0
1674108900000|2023-01-19 06:15:00|26.42|23.91|26.33|23.82|26.42|23.91|26.31|23.81|0
1674109200000|2023-01-19 06:20:00|26.31|23.81|26.34|23.83|26.35|23.84|26.31|23.81|0
1674109500000|2023-01-19 06:25:00|26.35|23.84|26.37|23.85|26.38|23.87|26.34|23.83|0
1674109800000|2023-01-19 06:30:00|26.34|23.83|26.3|23.8|26.35|23.84|26.28|23.78|0
1674110100000|2023-01-19 06:35:00|26.31|23.79|26.35|23.84|26.36|23.85|26.29|23.79|0
1674110400000|2023-01-19 06:40:00|26.34|23.83|26.29|23.79|26.34|23.83|26.29|23.79|0
1674110700000|2023-01-19 06:45:00|26.31|23.8|26.35|23.84|26.35|23.84|26.29|23.79|0
1674111000000|2023-01-19 06:50:00|26.36|23.85|26.47|23.95|26.49|23.96|26.36|23.85|0
1674111300000|2023-01-19 06:55:00|26.46|23.94|26.54|24.01|26.54|24.01|26.46|23.94|0
1674111600000|2023-01-19 07:00:00|26.55|24.02|26.5|23.98|26.56|24.03|26.49|23.96|0
1674111900000|2023-01-19 07:05:00|26.49|23.96|26.47|23.95|26.5|23.98|26.42|23.9|0
1674112200000|2023-01-19 07:10:00|26.48|23.96|26.5|23.97|26.53|24|26.47|23.95|0
1674112500000|2023-01-19 07:15:00|26.48|23.96|26.61|24.08|26.61|24.08|26.48|23.96|0
1674112800000|2023-01-19 07:20:00|26.6|24.06|26.6|24.07|26.79|24.24|26.58|24.05|0
1674113100000|2023-01-19 07:25:00|26.61|24.09|26.57|24.04|26.65|24.11|26.57|24.04|0
1674113400000|2023-01-19 07:30:00|26.58|24.05|26.48|23.96|26.58|24.05|26.42|23.91|0
1674113700000|2023-01-19 07:35:00|26.47|23.95|26.49|23.97|26.51|23.98|26.44|23.92|0
1674114000000|2023-01-19 07:40:00|26.5|23.98|26.46|23.94|26.51|23.98|26.44|23.92|0
1674114300000|2023-01-19 07:45:00|26.45|23.93|26.51|23.98|26.53|24.01|26.45|23.93|0
1674114600000|2023-01-19 07:50:00|26.49|23.97|26.46|23.94|26.51|23.98|26.44|23.92|0
1674114900000|2023-01-19 07:55:00|26.48|23.96|26.49|23.97|26.49|23.97|26.42|23.9|0
1674115200000|2023-01-19 08:00:00|26.46|23.94|26.29|23.79|26.48|23.95|26.29|23.79|0
1674115500000|2023-01-19 08:05:00|26.3|23.8|26.24|23.74|26.35|23.84|26.22|23.73|0
1674115800000|2023-01-19 08:10:00|26.25|23.75|26.23|23.73|26.38|23.87|25.62|23.18|0
1674116100000|2023-01-19 08:15:00|26.24|23.75|26.37|23.86|26.37|23.86|26.22|23.72|0
1674116400000|2023-01-19 08:20:00|26.36|23.85|26.35|23.84|26.39|23.88|26.3|23.79|0
1674116700000|2023-01-19 08:25:00|26.34|23.83|26.38|23.87|26.38|23.87|26.22|23.72|0
1674117000000|2023-01-19 08:30:00|26.35|23.84|26.46|23.94|26.46|23.94|26.35|23.84|0
1674117300000|2023-01-19 08:35:00|26.45|23.93|26.55|24.02|26.56|24.03|26.42|23.91|0
1674117600000|2023-01-19 08:40:00|26.53|24.01|26.56|24.03|26.59|24.06|26.51|23.98|0
1674117900000|2023-01-19 08:45:00|26.57|24.04|26.7|24.16|26.7|24.16|26.5|23.98|0
1674118200000|2023-01-19 08:50:00|26.71|24.17|26.9|24.34|26.95|24.39|26.69|24.14|0
1674118500000|2023-01-19 08:55:00|26.91|24.35|26.98|24.41|26.98|24.41|26.81|24.26|0
1674118800000|2023-01-19 09:00:00|26.97|24.4|26.84|24.28|26.97|24.4|26.74|24.19|0
1674119100000|2023-01-19 09:05:00|26.85|24.3|26.84|24.28|26.9|24.33|26.78|24.23|0
1674119400000|2023-01-19 09:10:00|26.83|24.27|26.71|24.17|26.83|24.27|26.68|24.14|0
1674119700000|2023-01-19 09:15:00|26.72|24.18|26.9|24.34|26.9|24.34|26.7|24.15|0
1674120000000|2023-01-19 09:20:00|26.91|24.35|27.4|24.8|27.4|24.8|26.62|24.09|0
1674120300000|2023-01-19 09:25:00|27.38|24.78|27.46|24.86|27.46|24.86|27.35|24.75|0
1674120600000|2023-01-19 09:30:00|27.45|24.85|27.43|24.83|27.46|24.86|27.38|24.78|0
1674120900000|2023-01-19 09:35:00|27.44|24.84|27.5|24.9|27.53|24.93|27.43|24.83|0
1674121200000|2023-01-19 09:40:00|27.49|24.89|27.54|24.94|27.57|24.97|27.47|24.87|0
1674121500000|2023-01-19 09:45:00|27.53|24.93|27.52|24.92|27.58|24.98|27.49|24.89|0
1674121800000|2023-01-19 09:50:00|27.51|24.91|27.55|24.95|27.58|24.98|27.46|24.86|0
1674122100000|2023-01-19 09:55:00|27.54|24.94|27.52|24.92|27.55|24.95|27.49|24.89|0
1674122400000|2023-01-19 10:00:00|27.51|24.91|27.48|24.88|27.53|24.93|27.46|24.86|0
1674122700000|2023-01-19 10:05:00|27.47|24.87|27.46|24.86|27.57|24.97|27.44|24.84|0
1674123000000|2023-01-19 10:10:00|27.44|24.84|27.43|24.83|27.46|24.86|27.32|24.72|0
1674123300000|2023-01-19 10:15:00|27.41|24.81|27.55|24.95|27.56|24.96|27.4|24.8|0
1674123600000|2023-01-19 10:20:00|27.56|24.96|28.53|25.93|28.54|25.94|27.52|24.92|0
1674123900000|2023-01-19 10:25:00|28.51|25.91|28.64|26.04|28.64|26.04|28.49|25.89|0
1674124200000|2023-01-19 10:30:00|28.63|26.03|28.64|26.04|28.67|26.07|28.59|25.99|0
1674124500000|2023-01-19 10:35:00|28.65|26.05|28.71|26.11|28.73|26.13|28.63|26.03|0
1674124800000|2023-01-19 10:40:00|28.72|26.12|28.68|26.08|28.74|26.14|28.68|26.08|0
1674125100000|2023-01-19 10:45:00|28.69|26.09|28.67|26.07|28.75|26.15|28.65|26.05|0
1674125400000|2023-01-19 10:50:00|28.66|26.06|28.66|26.06|28.69|26.09|28.61|26.01|0
1674125700000|2023-01-19 10:55:00|28.65|26.05|28.59|25.99|28.66|26.06|28.59|25.99|0
1674126000000|2023-01-19 11:00:00|28.61|26.01|28.82|26.22|28.82|26.22|28.58|25.98|0
1674126300000|2023-01-19 11:05:00|28.83|26.23|28.85|26.25|28.98|26.38|28.78|26.18|0
1674126600000|2023-01-19 11:10:00|28.83|26.23|28.95|26.35|28.97|26.37|28.8|26.2|0
1674126900000|2023-01-19 11:15:00|28.96|26.36|29.1|26.5|29.1|26.5|28.93|26.33|0
1674127200000|2023-01-19 11:20:00|29.09|26.49|29.2|26.6|29.2|26.6|29.07|26.47|0
1674127500000|2023-01-19 11:25:00|29.19|26.59|29.27|26.67|29.3|26.7|29.16|26.56|0
1674127800000|2023-01-19 11:30:00|29.26|26.66|29.24|26.64|29.3|26.7|29.23|26.63|0
1674128100000|2023-01-19 11:35:00|29.25|26.65|27.89|25.29|29.36|26.76|27.89|25.29|0
1674128400000|2023-01-19 11:40:00|27.91|25.31|28.76|26.16|28.76|26.16|26.11|23.62|0
1674128700000|2023-01-19 11:45:00|28.75|26.15|28.71|26.11|28.76|26.16|28.69|26.09|0
1674129000000|2023-01-19 11:50:00|28.69|26.09|28.67|26.07|28.77|26.17|28.66|26.06|0
1674129300000|2023-01-19 11:55:00|28.69|26.09|28.62|26.02|28.72|26.12|28.55|25.95|0
1674129600000|2023-01-19 12:00:00|28.59|25.99|29.23|26.63|29.25|26.65|28.59|25.99|0
1674129900000|2023-01-19 12:05:00|29.22|26.62|29.09|26.49|29.22|26.62|29.07|26.47|0
1674130200000|2023-01-19 12:10:00|29.1|26.5|29.03|26.43|29.15|26.55|29.02|26.42|0
1674130500000|2023-01-19 12:15:00|29.02|26.42|29.14|26.54|29.17|26.57|29|26.4|0
1674130800000|2023-01-19 12:20:00|29.15|26.55|29.27|26.67|29.27|26.67|29.06|26.46|0
1674131100000|2023-01-19 12:25:00|29.26|26.66|29.11|26.51|29.27|26.67|29.11|26.51|0
1674131400000|2023-01-19 12:30:00|29.1|26.5|29.26|26.66|29.28|26.68|29.1|26.5|0
1674131700000|2023-01-19 12:35:00|29.27|26.67|29.21|26.61|29.29|26.69|29.11|26.51|0
1674132000000|2023-01-19 12:40:00|29.23|26.63|29.33|26.73|29.33|26.73|29.2|26.6|0
1674132300000|2023-01-19 12:45:00|29.31|26.71|29.4|26.8|29.41|26.81|29.31|26.71|0
1674132600000|2023-01-19 12:50:00|29.41|26.81|29.43|26.83|29.43|26.83|29.35|26.75|0
1674132900000|2023-01-19 12:55:00|29.44|26.84|29.37|26.77|29.46|26.86|29.32|26.72|0
1674133200000|2023-01-19 13:00:00|29.38|26.78|29.4|26.8|29.47|26.87|29.35|26.75|0
1674133500000|2023-01-19 13:05:00|29.38|26.78|29.34|26.74|29.42|26.82|29.31|26.71|0
1674133800000|2023-01-19 13:10:00|29.32|26.72|29.39|26.79|29.41|26.81|29.29|26.69|0
1674134100000|2023-01-19 13:15:00|29.38|26.78|29.36|26.76|29.44|26.84|29.31|26.71|0
1674134400000|2023-01-19 13:20:00|29.35|26.75|29.36|26.76|29.44|26.84|29.29|26.69|0
1674134700000|2023-01-19 13:25:00|29.35|26.75|29.23|26.63|29.36|26.76|29.2|26.6|0
1674135000000|2023-01-19 13:30:00|29.15|26.55|29.29|26.69|29.62|27.02|29.15|26.55|0
1674135300000|2023-01-19 13:35:00|29.33|26.73|29.25|26.65|29.52|26.92|29.22|26.62|0
1674135600000|2023-01-19 13:40:00|29.27|26.67|29.37|26.77|29.48|26.88|29.19|26.59|0
1674135900000|2023-01-19 13:45:00|29.39|26.79|29.26|26.66|29.43|26.83|29.24|26.64|0
1674136200000|2023-01-19 13:50:00|29.27|26.67|29|26.4|29.33|26.73|28.96|26.36|0
1674136500000|2023-01-19 13:55:00|28.98|26.38|29.01|26.41|29.06|26.46|28.94|26.34|0
1674136800000|2023-01-19 14:00:00|28.98|26.38|28.9|26.3|29.04|26.44|28.78|26.18|0
1674137100000|2023-01-19 14:05:00|28.91|26.31|29.17|26.57|29.17|26.57|28.87|26.27|0
1674137400000|2023-01-19 14:10:00|29.2|26.6|29.07|26.47|29.24|26.64|29.07|26.47|0
1674137700000|2023-01-19 14:15:00|29.08|26.48|29.05|26.45|29.15|26.55|28.95|26.35|0
1674138000000|2023-01-19 14:20:00|29.04|26.44|29.02|26.42|29.11|26.51|28.96|26.36|0
1674138300000|2023-01-19 14:25:00|29.01|26.41|28.75|26.15|29.06|26.46|28.74|26.14|0
1674138600000|2023-01-19 14:30:00|28.81|26.21|28.52|25.92|28.81|26.21|28.3|25.7|0
1674138900000|2023-01-19 14:35:00|28.51|25.91|28.21|25.61|28.75|26.15|28.21|25.61|0
1674139200000|2023-01-19 14:40:00|28.23|25.63|28.38|25.78|28.77|26.17|28.01|25.41|0
1674139500000|2023-01-19 14:45:00|28.36|25.76|28.65|26.05|28.7|26.1|28.32|25.72|0
1674139800000|2023-01-19 14:50:00|28.66|26.06|28.65|26.05|28.73|26.13|28.39|25.79|0
1674140100000|2023-01-19 14:55:00|28.6|26|28.36|25.76|28.65|26.05|28.08|25.48|0
1674140400000|2023-01-19 15:00:00|28.35|25.75|28.43|25.83|28.56|25.96|28.19|25.59|0
1674140700000|2023-01-19 15:05:00|28.4|25.8|28.1|25.5|28.4|25.8|28.02|25.42|0
1674141000000|2023-01-19 15:10:00|28.11|25.51|28.2|25.6|28.46|25.86|27.94|25.34|0
1674141300000|2023-01-19 15:15:00|28.22|25.62|27.9|25.3|28.33|25.73|27.67|25.07|0
1674141600000|2023-01-19 15:20:00|27.91|25.31|28.17|25.57|28.17|25.57|27.81|25.21|0
1674141900000|2023-01-19 15:25:00|28.15|25.55|28.13|25.53|28.32|25.72|28.02|25.42|0
1674142200000|2023-01-19 15:30:00|28.12|25.52|28.34|25.74|28.43|25.83|28.12|25.52|0
1674142500000|2023-01-19 15:35:00|28.33|25.73|28.55|25.95|28.81|26.21|28.06|25.46|0
1674142800000|2023-01-19 15:40:00|28.46|25.86|28.64|26.04|28.71|26.11|28.41|25.81|0
1674143100000|2023-01-19 15:45:00|28.67|26.07|28.84|26.24|28.94|26.34|28.67|26.07|0
1674143400000|2023-01-19 15:50:00|28.81|26.21|28.97|26.37|29.03|26.43|28.8|26.2|0
1674143700000|2023-01-19 15:55:00|29|26.4|28.97|26.37|29.18|26.58|28.95|26.35|0
1674144000000|2023-01-19 16:00:00|29|26.4|28.98|26.38|29.08|26.48|28.76|26.16|0
1674144300000|2023-01-19 16:05:00|28.94|26.34|28.65|26.05|29.07|26.47|28.59|25.99|0
1674144600000|2023-01-19 16:10:00|28.63|26.03|28.56|25.96|28.63|26.03|28.34|25.74|0
1674144900000|2023-01-19 16:15:00|28.55|25.95|28.79|26.19|28.79|26.19|28.49|25.89|0
1674145200000|2023-01-19 16:20:00|28.78|26.18|28.88|26.28|28.92|26.32|28.78|26.18|0
1674145500000|2023-01-19 16:25:00|28.86|26.26|28.86|26.26|28.95|26.35|28.73|26.13|0
1674145800000|2023-01-19 16:30:00|28.88|26.28|28.89|26.29|28.93|26.33|28.75|26.15|0
1674146100000|2023-01-19 16:35:00|28.9|26.3|28.79|26.19|28.96|26.36|28.79|26.19|0
1674146400000|2023-01-19 16:40:00|28.8|26.2|29.13|26.53|29.13|26.53|28.77|26.17|0
1674146700000|2023-01-19 16:45:00|29.12|26.52|28.96|26.36|29.18|26.58|28.93|26.33|0
1674147000000|2023-01-19 16:50:00|28.97|26.37|29.02|26.42|29.09|26.49|28.96|26.36|0
1674147300000|2023-01-19 16:55:00|29|26.4|28.86|26.26|29.05|26.45|28.86|26.26|0
1674147600000|2023-01-19 17:00:00|28.87|26.27|28.57|25.97|28.87|26.27|28.47|25.87|0
1674147900000|2023-01-19 17:05:00|28.56|25.96|28.63|26.03|28.68|26.08|28.41|25.81|0
1674148200000|2023-01-19 17:10:00|28.64|26.04|28.36|25.76|28.65|26.05|28.36|25.76|0
1674148500000|2023-01-19 17:15:00|28.37|25.77|28.28|25.68|28.38|25.78|28.16|25.56|0
1674148800000|2023-01-19 17:20:00|28.31|25.71|28.54|25.94|28.57|25.97|28.29|25.69|0
1674149100000|2023-01-19 17:25:00|28.55|25.95|28.55|25.95|28.62|26.02|28.48|25.88|0
1674149400000|2023-01-19 17:30:00|28.57|25.97|28.58|25.98|28.67|26.07|28.52|25.92|0
1674149700000|2023-01-19 17:35:00|28.61|26.01|28.52|25.92|28.62|26.02|28.47|25.87|0
1674150000000|2023-01-19 17:40:00|28.54|25.94|28.61|26.01|28.65|26.05|28.45|25.85|0
1674150300000|2023-01-19 17:45:00|28.65|26.05|28.63|26.03|28.68|26.08|28.45|25.85|0
1674150600000|2023-01-19 17:50:00|28.62|26.02|28.76|26.16|28.76|26.16|28.56|25.96|0
1674150900000|2023-01-19 17:55:00|28.75|26.15|28.4|25.8|28.78|26.18|28.4|25.8|0
1674151200000|2023-01-19 18:00:00|28.35|25.75|28.02|25.42|28.43|25.83|27.97|25.37|0
1674151500000|2023-01-19 18:05:00|28.06|25.46|28.13|25.53|28.3|25.7|28.02|25.42|0
1674151800000|2023-01-19 18:10:00|28.15|25.55|28.12|25.52|28.36|25.76|28.09|25.49|0
1674152100000|2023-01-19 18:15:00|28.13|25.53|27.98|25.38|28.39|25.79|27.94|25.34|0
1674152400000|2023-01-19 18:20:00|27.99|25.39|28.03|25.43|28.09|25.49|27.78|25.18|0
1674152700000|2023-01-19 18:25:00|28.02|25.42|28.1|25.5|28.27|25.67|28.02|25.42|0
1674153000000|2023-01-19 18:30:00|28.06|25.46|26.41|23.89|28.06|25.46|26.36|23.85|0
1674153300000|2023-01-19 18:35:00|26.42|23.9|26.07|23.59|26.42|23.9|26.04|23.56|0
1674153600000|2023-01-19 18:40:00|26.05|23.57|26.68|24.13|26.98|24.41|25.82|23.36|0
1674153900000|2023-01-19 18:45:00|26.69|24.15|26.72|24.17|26.75|24.2|26.59|24.06|0
1674154200000|2023-01-19 18:50:00|26.73|24.19|26.83|24.27|26.89|24.33|26.7|24.16|0
1674154500000|2023-01-19 18:55:00|26.86|24.3|26.72|24.17|26.92|24.35|26.69|24.15|0
1674154800000|2023-01-19 19:00:00|26.73|24.18|26.74|24.2|26.97|24.4|26.63|24.09|0
1674155100000|2023-01-19 19:05:00|26.77|24.22|26.84|24.29|27.03|24.45|26.73|24.18|0
1674155400000|2023-01-19 19:10:00|26.86|24.3|26.57|24.04|26.91|24.35|26.52|23.99|0
1674155700000|2023-01-19 19:15:00|26.59|24.05|26.53|24|26.68|24.14|26.46|23.94|0
1674156000000|2023-01-19 19:20:00|26.51|23.99|26.16|23.67|26.57|24.04|26.15|23.66|0
1674156300000|2023-01-19 19:25:00|26.18|23.68|26.26|23.76|26.34|23.84|26.11|23.62|0
1674156600000|2023-01-19 19:30:00|26.23|23.73|26.01|23.53|26.41|23.9|25.98|23.5|0
1674156900000|2023-01-19 19:35:00|25.99|23.51|26.02|23.54|26.05|23.57|25.84|23.38|0
1674157200000|2023-01-19 19:40:00|26.05|23.57|26|23.53|26.14|23.65|25.87|23.4|0
1674157500000|2023-01-19 19:45:00|25.95|23.48|26.09|23.6|26.13|23.64|25.84|23.38|0
1674157800000|2023-01-19 19:50:00|26.11|23.63|26.24|23.74|26.25|23.75|26.09|23.6|0
1674158100000|2023-01-19 19:55:00|26.25|23.75|26.16|23.66|26.27|23.77|26|23.53|0
1674158400000|2023-01-19 20:00:00|26.14|23.65|25.97|23.5|26.14|23.65|25.92|23.45|0
1674158700000|2023-01-19 20:05:00|26|23.53|26.31|23.8|26.36|23.85|26|23.53|0
1674159000000|2023-01-19 20:10:00|26.28|23.78|26.26|23.76|26.43|23.92|26.18|23.69|0
1674159300000|2023-01-19 20:15:00|26.24|23.74|26.26|23.76|26.46|23.94|26.1|23.61|0
1674159600000|2023-01-19 20:20:00|26.28|23.77|26.35|23.84|26.43|23.91|26.26|23.76|0
1674159900000|2023-01-19 20:25:00|26.36|23.85|26.28|23.77|26.42|23.9|26.19|23.7|0
1674160200000|2023-01-19 20:30:00|26.23|23.74|26.39|23.87|26.56|24.03|26.23|23.74|0
1674160500000|2023-01-19 20:35:00|26.37|23.86|26.34|23.84|26.41|23.9|26.23|23.73|0
1674160800000|2023-01-19 20:40:00|26.33|23.82|26.6|24.06|26.64|24.1|26.33|23.82|0
1674161100000|2023-01-19 20:45:00|26.61|24.08|26.64|24.1|26.68|24.14|26.5|23.97|0
1674161400000|2023-01-19 20:50:00|26.61|24.08|26.85|24.29|26.92|24.36|26.57|24.04|0
1674161700000|2023-01-19 20:55:00|26.84|24.28|27.2|24.61|27.25|24.66|26.84|24.28|0
1674162000000|2023-01-19 21:00:00|27.08|24.5|26.81|24.25|27.15|24.57|26.59|24.06|0
1674162300000|2023-01-19 21:05:00|26.79|24.24|27.02|24.45|27.11|24.53|26.79|24.24|0
1674162600000|2023-01-19 21:10:00|27.05|24.47|27.06|24.49|27.09|24.51|27.01|24.43|0
1674162900000|2023-01-19 21:15:00|27.04|24.47|26.96|24.39|27.05|24.47|26.95|24.38|0
1674163200000|2023-01-19 21:20:00|26.97|24.4|26.95|24.38|26.98|24.41|26.95|24.38|0
1674163500000|2023-01-19 21:25:00|26.96|24.39|27.43|24.82|27.46|24.85|26.95|24.38|0
1674163800000|2023-01-19 21:30:00|27.45|24.83|27.39|24.78|27.48|24.86|27.38|24.77|0
1674164100000|2023-01-19 21:35:00|27.38|24.77|27.33|24.73|27.39|24.78|27.27|24.68|0
1674164400000|2023-01-19 21:40:00|27.35|24.74|27.36|24.75|27.37|24.77|27.33|24.73|0
1674164700000|2023-01-19 21:45:00|27.34|24.74|27.39|24.78|27.43|24.82|27.33|24.73|0
1674165000000|2023-01-19 21:50:00|27.37|24.77|27.36|24.75|27.41|24.8|27.33|24.73|0
1674165300000|2023-01-19 21:55:00|27.37|24.77|27.41|24.8|27.43|24.82|27.33|24.73|0
1674165600000|2023-01-19 22:00:00|27.39|24.78|27.39|24.79|27.4|24.79|27.39|24.78|0
1674165900000|2023-01-19 22:05:00|27.42|24.8|27.45|24.83|27.45|24.83|27.39|24.78|0
1674166200000|2023-01-19 22:10:00|27.43|24.82|27.43|24.81|27.49|24.88|27.43|24.81|0
1674166500000|2023-01-19 22:15:00|27.42|24.8|27.45|24.83|27.46|24.85|27.4|24.79|0
1674166800000|2023-01-19 22:20:00||24.84||24.83||24.84||24.83|0
1674167100000|2023-01-19 22:25:00|27.43|24.81|27.4|24.79|27.43|24.81|27.4|24.79|0
1674167400000|2023-01-19 22:30:00|27.38|24.77|27.33|24.73|27.38|24.77|27.33|24.73|0
1674167700000|2023-01-19 22:35:00|27.34|24.74|27.37|24.76|27.37|24.76|27.33|24.73|0
1674168000000|2023-01-19 22:40:00|27.38|24.77|27.38|24.77|27.39|24.78|27.38|24.77|0
1674168300000|2023-01-19 22:45:00|27.37|24.76|27.33|24.73|27.37|24.76|27.33|24.73|0
1674168600000|2023-01-19 22:50:00|27.32|24.72|27.3|24.7|27.33|24.73|27.3|24.7|0
1674168900000|2023-01-19 22:55:00|27.29|24.69|27.28|24.68|27.32|24.72|27.28|24.68|0
1674169200000|2023-01-19 23:00:00|27.25|24.66|27.22|24.62|27.27|24.68|27.14|24.56|0
1674169500000|2023-01-19 23:05:00|27.2|24.61|27.19|24.6|27.24|24.65|27.17|24.58|0
1674169800000|2023-01-19 23:10:00|27.17|24.58|27.23|24.64|27.29|24.69|27.16|24.57|0
1674170100000|2023-01-19 23:15:00|27.21|24.62|27.21|24.62|27.21|24.62|27.14|24.56|0
1674170400000|2023-01-19 23:20:00|27.23|24.63|27.2|24.61|27.27|24.67|27.18|24.59|0
1674170700000|2023-01-19 23:25:00|27.18|24.59|27.3|24.7|27.3|24.7|27.18|24.59|0
1674171000000|2023-01-19 23:30:00|27.29|24.69|27.37|24.76|27.41|24.8|27.25|24.66|0
1674171300000|2023-01-19 23:35:00|27.35|24.75|27.37|24.76|27.42|24.81|27.31|24.71|0
1674171600000|2023-01-19 23:40:00|27.35|24.75|27.38|24.77|27.44|24.83|27.35|24.75|0
1674171900000|2023-01-19 23:45:00|27.39|24.78|27.48|24.87|27.5|24.88|27.39|24.78|0
1674172200000|2023-01-19 23:50:00|27.5|24.88|27.47|24.85|27.52|24.9|27.47|24.85|0
1674172500000|2023-01-19 23:55:00|27.46|24.84|27.52|24.9|27.52|24.9|27.39|24.79|0
1674172800000|2023-01-20 00:00:00|27.54|24.92|27.36|24.76|27.54|24.92|27.36|24.76|0
1674173100000|2023-01-20 00:05:00|27.38|24.77|27.38|24.77|27.38|24.77|27.35|24.74|0
1674173400000|2023-01-20 00:10:00|27.36|24.76|27.3|24.7|27.38|24.77|27.29|24.69|0
1674173700000|2023-01-20 00:15:00|27.29|24.69|27.29|24.69|27.33|24.73|27.25|24.65|0
1674174000000|2023-01-20 00:20:00|27.27|24.67|27.26|24.66|27.29|24.69|27.22|24.62|0
1674174300000|2023-01-20 00:25:00|27.25|24.65|27.26|24.66|27.29|24.69|27.17|24.59|0
1674174600000|2023-01-20 00:30:00|27.24|24.65|27.29|24.69|27.29|24.69|27.19|24.6|0
1674174900000|2023-01-20 00:35:00|27.28|24.68|27.13|24.54|27.29|24.69|27.1|24.52|0
1674175200000|2023-01-20 00:40:00|27.14|24.55|27.21|24.62|27.23|24.63|27.14|24.55|0
1674175500000|2023-01-20 00:45:00|27.23|24.63|27.24|24.65|27.24|24.65|27.2|24.61|0
1674175800000|2023-01-20 00:50:00|27.25|24.63|27.28|24.69|27.28|24.69|27.21|24.62|0
1674176100000|2023-01-20 00:55:00|27.27|24.68|27.2|24.61|27.27|24.68|27.2|24.61|0
1674176400000|2023-01-20 01:00:00|27.18|24.59|27.21|24.62|27.21|24.62|27.07|24.49|0
1674176700000|2023-01-20 01:05:00|27.22|24.63|27.25|24.66|27.32|24.72|27.22|24.63|0
1674177000000|2023-01-20 01:10:00|27.24|24.64|27.24|24.64|27.28|24.68|27.21|24.62|0
1674177300000|2023-01-20 01:15:00|27.25|24.66|27.23|24.64|27.34|24.73|27.22|24.63|0
1674177600000|2023-01-20 01:20:00|27.22|24.63|27.13|24.55|27.24|24.65|27.12|24.54|0
1674177900000|2023-01-20 01:25:00|27.12|24.54|27.06|24.48|27.12|24.54|27.05|24.47|0
1674178200000|2023-01-20 01:30:00|27.05|24.47|27.15|24.56|27.15|24.56|27.04|24.47|0
1674178500000|2023-01-20 01:35:00|27.16|24.57|27.16|24.57|27.21|24.62|27.12|24.54|0
1674178800000|2023-01-20 01:40:00|27.15|24.56|27.1|24.52|27.15|24.56|27.09|24.51|0
1674179100000|2023-01-20 01:45:00|27.09|24.51|27.16|24.57|27.2|24.61|27.09|24.51|0
1674179400000|2023-01-20 01:50:00|27.17|24.59|27.12|24.54|27.21|24.62|27.09|24.51|0
1674179700000|2023-01-20 01:55:00|27.1|24.52|27.09|24.51|27.11|24.53|27.06|24.48|0
1674180000000|2023-01-20 02:00:00|27.1|24.52|27.13|24.54|27.14|24.56|27.08|24.51|0
1674180300000|2023-01-20 02:05:00|27.14|24.56|27.14|24.56|27.16|24.57|27.13|24.54|0
1674180600000|2023-01-20 02:10:00|27.13|24.54|27.17|24.58|27.17|24.58|27.09|24.51|0
1674180900000|2023-01-20 02:15:00|27.18|24.59|27.1|24.52|27.18|24.59|27.09|24.51|0
1674181200000|2023-01-20 02:20:00|27.11|24.53|27.15|24.57|27.15|24.57|27.08|24.5|0
1674181500000|2023-01-20 02:25:00|27.17|24.58|27.12|24.54|27.17|24.58|27.09|24.51|0
1674181800000|2023-01-20 02:30:00|27.11|24.53|27.19|24.6|27.2|24.61|27.11|24.53|0
1674182100000|2023-01-20 02:35:00|27.18|24.59|27.24|24.64|27.28|24.68|27.17|24.58|0
1674182400000|2023-01-20 02:40:00|27.23|24.66|27.28|24.68|27.29|24.69|27.23|24.64|0
1674182700000|2023-01-20 02:45:00|27.29|24.69|27.25|24.65|27.29|24.69|27.24|24.64|0
1674183000000|2023-01-20 02:50:00|27.24|24.64|27.26|24.67|27.29|24.69|27.23|24.63|0
1674183300000|2023-01-20 02:55:00|27.25|24.65|27.31|24.7|27.31|24.7|27.25|24.65|0
1674183600000|2023-01-20 03:00:00|27.29|24.69|27.23|24.64|27.31|24.7|27.23|24.63|0
1674183900000|2023-01-20 03:05:00|27.24|24.65|27.23|24.64|27.25|24.65|27.22|24.63|0
1674184200000|2023-01-20 03:10:00|27.22|24.63|27.25|24.65|27.25|24.65|27.22|24.62|0
1674184500000|2023-01-20 03:15:00|27.24|24.66|27.29|24.69|27.3|24.7|27.23|24.64|0
1674184800000|2023-01-20 03:20:00|27.3|24.7|27.32|24.71|27.32|24.71|27.27|24.68|0
1674185100000|2023-01-20 03:25:00|27.31|24.7|27.29|24.69|27.32|24.71|27.27|24.67|0
1674185400000|2023-01-20 03:30:00|27.27|24.67|27.21|24.62|27.27|24.67|27.18|24.6|0
1674185700000|2023-01-20 03:35:00|27.23|24.63|27.2|24.61|27.26|24.66|27.2|24.61|0
1674186000000|2023-01-20 03:40:00|27.18|24.59|27.12|24.54|27.18|24.59|27.12|24.54|0
1674186300000|2023-01-20 03:45:00|27.11|24.53|27.18|24.59|27.18|24.59|27.11|24.53|0
1674186600000|2023-01-20 03:50:00|27.17|24.58|27.18|24.59|27.18|24.59|27.12|24.54|0
1674186900000|2023-01-20 03:55:00|27.17|24.58|27.19|24.6|27.21|24.62|27.17|24.58|0
1674187200000|2023-01-20 04:00:00|27.18|24.59|27.14|24.55|27.18|24.59|27.11|24.53|0
1674187500000|2023-01-20 04:05:00|27.15|24.56|27.22|24.63|27.22|24.63|27.15|24.56|0
1674187800000|2023-01-20 04:10:00|27.21|24.62|27.21|24.61|27.22|24.63|27.19|24.6|0
1674188100000|2023-01-20 04:15:00|27.19|24.6|27.16|24.58|27.2|24.61|27.16|24.57|0
1674188400000|2023-01-20 04:20:00|27.15|24.56|27.13|24.55|27.15|24.56|27.12|24.54|0
1674188700000|2023-01-20 04:25:00|27.12|24.54|27.2|24.61|27.2|24.61|27.12|24.54|0
1674189000000|2023-01-20 04:30:00|27.19|24.6|27.15|24.56|27.19|24.6|27.1|24.52|0
1674189300000|2023-01-20 04:35:00|27.16|24.57|27.12|24.53|27.16|24.57|27.1|24.52|0
1674189600000|2023-01-20 04:40:00|27.13|24.55|27.14|24.56|27.14|24.56|27.11|24.53|0
1674189900000|2023-01-20 04:45:00|27.13|24.55|27.11|24.53|27.13|24.55|27.11|24.53|0
1674190200000|2023-01-20 04:50:00|27.1|24.52|27.1|24.52|27.14|24.56|27.08|24.51|0
1674190500000|2023-01-20 04:55:00|27.08|24.5|27.11|24.53|27.11|24.53|27.08|24.5|0
1674190800000|2023-01-20 05:00:00|27.1|24.52|27.08|24.5|27.14|24.56|27.07|24.49|0
1674191100000|2023-01-20 05:05:00|27.1|24.52|27.12|24.54|27.13|24.54|27.07|24.49|0
1674191400000|2023-01-20 05:10:00|27.11|24.53|27.12|24.54|27.14|24.55|27.1|24.52|0
1674191700000|2023-01-20 05:15:00|27.11|24.53|27.11|24.53|27.15|24.57|27.11|24.53|0
1674192000000|2023-01-20 05:20:00|27.09|24.51|27.15|24.57|27.15|24.57|27.07|24.49|0
1674192300000|2023-01-20 05:25:00|27.14|24.55|27.11|24.53|27.15|24.57|27.09|24.51|0
1674192600000|2023-01-20 05:30:00|27.08|24.5|27.11|24.52|27.16|24.58|27.06|24.49|0
1674192900000|2023-01-20 05:35:00|27.09|24.51|27.08|24.5|27.11|24.52|27.06|24.48|0
1674193200000|2023-01-20 05:40:00|27.07|24.49|27.02|24.45|27.08|24.5|27.02|24.45|0
1674193500000|2023-01-20 05:45:00|27.03|24.46|27.06|24.48|27.06|24.48|27.02|24.45|0
1674193800000|2023-01-20 05:50:00|27.05|24.47|27.03|24.46|27.05|24.47|26.99|24.42|0
1674194100000|2023-01-20 05:55:00|27.02|24.44|27|24.43|27.03|24.46|27|24.43|0
1674194400000|2023-01-20 06:00:00|27.02|24.44|27.02|24.44|27.04|24.47|27|24.43|0
1674194700000|2023-01-20 06:05:00|27|24.43|27.01|24.44|27.01|24.44|26.96|24.39|0
1674195000000|2023-01-20 06:10:00|27|24.43|27.1|24.52|27.11|24.53|27|24.43|0
1674195300000|2023-01-20 06:15:00|27.08|24.51|27.08|24.5|27.11|24.53|27.06|24.49|0
1674195600000|2023-01-20 06:20:00|27.07|24.49|27.07|24.49|27.11|24.53|27.05|24.48|0
1674195900000|2023-01-20 06:25:00|27.05|24.48|27.04|24.46|27.07|24.49|27.01|24.44|0
1674196200000|2023-01-20 06:30:00|27.03|24.45|27.08|24.5|27.08|24.5|27.01|24.44|0
1674196500000|2023-01-20 06:35:00|27.07|24.49|27.12|24.54|27.14|24.55|27.07|24.49|0
1674196800000|2023-01-20 06:40:00|27.11|24.53|27.15|24.57|27.18|24.59|27.11|24.53|0
1674197100000|2023-01-20 06:45:00|27.14|24.55|27.14|24.55|27.15|24.57|27.11|24.53|0
1674197400000|2023-01-20 06:50:00|27.12|24.54|27.02|24.45|27.12|24.54|27.01|24.43|0
1674197700000|2023-01-20 06:55:00|27.04|24.46|27.08|24.5|27.09|24.51|27.03|24.46|0
1674198000000|2023-01-20 07:00:00|27.09|24.51|27.08|24.5|27.14|24.56|27.06|24.49|0
1674198300000|2023-01-20 07:05:00|27.06|24.48|27.03|24.46|27.09|24.51|27.02|24.45|0
1674198600000|2023-01-20 07:10:00|27.04|24.45|26.95|24.38|27.04|24.46|26.95|24.38|0
1674198900000|2023-01-20 07:15:00|26.96|24.39|26.92|24.35|26.97|24.4|26.89|24.33|0
1674199200000|2023-01-20 07:20:00|26.9|24.34|26.79|24.24|26.92|24.36|26.73|24.19|0
1674199500000|2023-01-20 07:25:00|26.8|24.25|26.7|24.16|26.82|24.26|26.69|24.15|0
1674199800000|2023-01-20 07:30:00|26.69|24.15|26.74|24.2|26.79|24.24|26.69|24.15|0
1674200100000|2023-01-20 07:35:00|26.73|24.19|26.74|24.2|26.74|24.2|26.71|24.17|0
1674200400000|2023-01-20 07:40:00|26.73|24.19|26.7|24.16|26.75|24.2|26.69|24.14|0
1674200700000|2023-01-20 07:45:00|26.69|24.14|26.63|24.09|26.73|24.18|26.63|24.09|0
1674201000000|2023-01-20 07:50:00|26.64|24.1|26.67|24.13|26.68|24.14|26.59|24.05|0
1674201300000|2023-01-20 07:55:00|26.66|24.12|26.7|24.15|26.7|24.15|26.63|24.09|0
1674201600000|2023-01-20 08:00:00|26.68|24.14|26.75|24.2|26.84|24.28|26.68|24.14|0
1674201900000|2023-01-20 08:05:00|26.77|24.22|26.81|24.26|26.84|24.28|26.74|24.19|0
1674202200000|2023-01-20 08:10:00|26.79|24.24|26.84|24.28|26.89|24.33|26.79|24.24|0
1674202500000|2023-01-20 08:15:00|26.83|24.27|26.86|24.31|26.91|24.34|26.83|24.27|0
1674202800000|2023-01-20 08:20:00|26.85|24.29|27.25|24.65|27.25|24.65|26.85|24.29|0
1674203100000|2023-01-20 08:25:00|27.26|24.66|27.21|24.61|27.33|24.73|27.18|24.59|0
1674203400000|2023-01-20 08:30:00|27.23|24.64|27.18|24.59|27.37|24.77|27.15|24.56|0
1674203700000|2023-01-20 08:35:00|27.15|24.56|27.07|24.5|27.2|24.61|27.07|24.5|0
1674204000000|2023-01-20 08:40:00|27.08|24.51|26.93|24.37|27.12|24.53|26.93|24.37|0
1674204300000|2023-01-20 08:45:00|26.94|24.38|27.04|24.47|27.04|24.47|26.93|24.37|0
1674204600000|2023-01-20 08:50:00|27.07|24.49|27.2|24.61|27.3|24.7|27.07|24.49|0
1674204900000|2023-01-20 08:55:00|27.19|24.6|27.15|24.56|27.22|24.62|27.05|24.47|0
1674205200000|2023-01-20 09:00:00|27.14|24.54|27.26|24.67|27.26|24.67|27.11|24.53|0
1674205500000|2023-01-20 09:05:00|27.27|24.66|27.44|24.84|27.52|24.92|27.26|24.66|0
1674205800000|2023-01-20 09:10:00|27.45|24.85|27.52|24.92|27.58|24.98|27.42|24.82|0
1674206100000|2023-01-20 09:15:00|27.55|24.95|27.24|24.65|27.55|24.95|27.24|24.65|0
1674206400000|2023-01-20 09:20:00|27.25|24.63|27.21|24.62|27.25|24.65|27.08|24.5|0
1674206700000|2023-01-20 09:25:00|27.2|24.61|27.2|24.61|27.22|24.63|27.09|24.51|0
1674207000000|2023-01-20 09:30:00|27.21|24.62|27.18|24.59|27.25|24.66|27.14|24.55|0
1674207300000|2023-01-20 09:35:00|27.17|24.6|27.21|24.62|27.25|24.66|27.17|24.58|0
1674207600000|2023-01-20 09:40:00|27.22|24.61|27.29|24.69|27.29|24.69|27.19|24.6|0
1674207900000|2023-01-20 09:45:00|27.28|24.68|27.39|24.79|27.39|24.79|27.28|24.68|0
1674208200000|2023-01-20 09:50:00|27.38|24.78|27.37|24.77|27.39|24.79|27.28|24.68|0
1674208500000|2023-01-20 09:55:00|27.36|24.76|27.46|24.86|27.5|24.9|27.31|24.71|0
1674208800000|2023-01-20 10:00:00|27.48|24.88|27.55|24.95|27.58|24.98|27.47|24.87|0
1674209100000|2023-01-20 10:05:00|27.54|24.94|27.64|25.04|27.66|25.06|27.51|24.91|0
1674209400000|2023-01-20 10:10:00|27.65|25.05|27.37|24.77|27.73|25.13|27.37|24.77|0
1674209700000|2023-01-20 10:15:00|27.36|24.76|27.29|24.69|27.37|24.77|27.26|24.66|0
1674210000000|2023-01-20 10:20:00|27.3|24.7|27.41|24.81|27.41|24.81|27.3|24.7|0
1674210300000|2023-01-20 10:25:00|27.37|24.77|27.41|24.81|27.49|24.89|27.37|24.77|0
1674210600000|2023-01-20 10:30:00|27.4|24.8|27.21|24.62|27.41|24.81|27.21|24.62|0
1674210900000|2023-01-20 10:35:00|27.23|24.63|27.3|24.7|27.36|24.76|27.2|24.61|0
1674211200000|2023-01-20 10:40:00|27.31|24.71|27.42|24.82|27.48|24.88|27.3|24.7|0
1674211500000|2023-01-20 10:45:00|27.41|24.81|27.22|24.63|27.42|24.82|27.21|24.62|0
1674211800000|2023-01-20 10:50:00|27.24|24.64|27.24|24.64|27.25|24.66|27.18|24.59|0
1674212100000|2023-01-20 10:55:00|27.22|24.63|27.19|24.6|27.28|24.68|27.11|24.53|0
1674212400000|2023-01-20 11:00:00|27.25|24.66|27.32|24.72|27.41|24.81|27.25|24.66|0
1674212700000|2023-01-20 11:05:00|27.31|24.71|27.36|24.76|27.39|24.79|27.25|24.66|0
1674213000000|2023-01-20 11:10:00|27.38|24.78|27.35|24.75|27.38|24.78|27.29|24.69|0
1674213300000|2023-01-20 11:15:00|27.36|24.76|27.36|24.76|27.36|24.76|27.25|24.65|0
1674213600000|2023-01-20 11:20:00|27.35|24.75|27.44|24.84|27.44|24.84|27.32|24.72|0
1674213900000|2023-01-20 11:25:00|27.43|24.83|27.32|24.72|27.51|24.91|27.32|24.72|0
1674214200000|2023-01-20 11:30:00|27.34|24.74|27.27|24.68|27.35|24.75|27.2|24.61|0
1674214500000|2023-01-20 11:35:00|27.29|24.69|27.3|24.7|27.34|24.74|27.23|24.64|0
1674214800000|2023-01-20 11:40:00|27.31|24.71|27.32|24.72|27.39|24.79|27.3|24.7|0
1674215100000|2023-01-20 11:45:00|27.33|24.73|27.33|24.73|27.36|24.76|27.26|24.66|0
1674215400000|2023-01-20 11:50:00|27.34|24.74|27.37|24.77|27.4|24.8|27.29|24.69|0
1674215700000|2023-01-20 11:55:00|27.36|24.76|27.37|24.77|27.45|24.85|26.88|24.32|0
1674216000000|2023-01-20 12:00:00|27.41|24.81|27.45|24.85|27.47|24.87|27.38|24.78|0
1674216300000|2023-01-20 12:05:00|27.44|24.84|27.38|24.78|27.49|24.89|27.36|24.76|0
1674216600000|2023-01-20 12:10:00|27.35|24.75|27.28|24.69|27.37|24.77|27.27|24.67|0
1674216900000|2023-01-20 12:15:00|27.29|24.67|27.35|24.75|27.36|24.76|27.27|24.67|0
1674217200000|2023-01-20 12:20:00|27.33|24.73|27.38|24.78|27.41|24.81|27.28|24.68|0
1674217500000|2023-01-20 12:25:00|27.37|24.77|27.25|24.66|27.39|24.79|27.24|24.64|0
1674217800000|2023-01-20 12:30:00|27.27|24.67|27.09|24.51|27.27|24.67|27.08|24.5|0
1674218100000|2023-01-20 12:35:00|27.08|24.5|26.99|24.42|27.09|24.51|26.98|24.41|0
1674218400000|2023-01-20 12:40:00|27.01|24.43|26.93|24.37|27.01|24.43|26.84|24.28|0
1674218700000|2023-01-20 12:45:00|26.92|24.36|26.83|24.28|26.93|24.37|26.83|24.28|0
1674219000000|2023-01-20 12:50:00|26.82|24.27|26.82|24.26|27.22|24.63|26.78|24.23|0
1674219300000|2023-01-20 12:55:00|26.83|24.27|26.86|24.3|26.87|24.31|26.76|24.21|0
1674219600000|2023-01-20 13:00:00|26.87|24.31|26.76|24.21|26.9|24.34|26.75|24.2|0
1674219900000|2023-01-20 13:05:00|26.75|24.2|26.82|24.26|26.82|24.26|26.66|24.12|0
1674220200000|2023-01-20 13:10:00|26.8|24.25|26.8|24.25|26.86|24.3|26.76|24.21|0
1674220500000|2023-01-20 13:15:00|26.81|24.26|26.87|24.31|26.94|24.38|26.79|24.23|0
1674220800000|2023-01-20 13:20:00|26.86|24.3|26.94|24.37|27|24.43|26.81|24.26|0
1674221100000|2023-01-20 13:25:00|26.95|24.39|27.04|24.46|27.05|24.48|26.9|24.34|0
1674221400000|2023-01-20 13:30:00|27.05|24.48|27.05|24.47|27.15|24.57|26.98|24.41|0
1674221700000|2023-01-20 13:35:00|27.07|24.48|27.07|24.49|27.2|24.61|27.05|24.48|0
1674222000000|2023-01-20 13:40:00|27.08|24.5|27.01|24.44|27.12|24.54|26.95|24.39|0
1674222300000|2023-01-20 13:45:00|26.99|24.42|27.12|24.54|27.15|24.57|26.94|24.37|0
1674222600000|2023-01-20 13:50:00|27.14|24.55|27.18|24.59|27.21|24.62|27.11|24.53|0
1674222900000|2023-01-20 13:55:00|27.19|24.6|27.28|24.68|27.31|24.71|27.19|24.6|0
1674223200000|2023-01-20 14:00:00|27.32|24.72|27.19|24.6|27.34|24.74|27.16|24.58|0
1674223500000|2023-01-20 14:05:00|27.18|24.59|27.08|24.5|27.24|24.64|27.05|24.47|0
1674223800000|2023-01-20 14:10:00|27.06|24.48|26.92|24.35|27.09|24.51|26.92|24.35|0
1674224100000|2023-01-20 14:15:00|26.96|24.39|26.89|24.33|26.99|24.42|26.83|24.28|0
1674224400000|2023-01-20 14:20:00|26.92|24.35|26.76|24.21|26.92|24.36|26.76|24.21|0
1674224700000|2023-01-20 14:25:00|26.75|24.2|26.73|24.18|26.82|24.26|26.6|24.07|0
1674225000000|2023-01-20 14:30:00|26.72|24.17|27.51|24.91|27.56|24.96|26.72|24.17|0
1674225300000|2023-01-20 14:35:00|27.52|24.92|27.26|24.66|27.61|25.01|27.07|24.49|0
1674225600000|2023-01-20 14:40:00|27.27|24.67|26.93|24.36|27.31|24.71|26.88|24.32|0
1674225900000|2023-01-20 14:45:00|26.91|24.35|27.04|24.46|27.11|24.53|26.88|24.32|0
1674226200000|2023-01-20 14:50:00|27|24.42|26.94|24.37|27.1|24.52|26.67|24.13|0
1674226500000|2023-01-20 14:55:00|26.98|24.41|26.85|24.29|27.02|24.45|26.64|24.1|0
1674226800000|2023-01-20 15:00:00|26.86|24.3|26.79|24.24|27.08|24.5|26.72|24.18|0
1674227100000|2023-01-20 15:05:00|26.78|24.23|26.33|23.82|26.78|24.23|26.23|23.73|0
1674227400000|2023-01-20 15:10:00|26.3|23.8|26.48|23.96|26.48|23.96|26.26|23.76|0
1674227700000|2023-01-20 15:15:00|26.5|23.97|26.59|24.06|26.72|24.18|26.44|23.92|0
1674228000000|2023-01-20 15:20:00|26.58|24.05|25.93|23.46|26.72|24.18|25.85|23.39|0
1674228300000|2023-01-20 15:25:00|25.9|23.44|25.67|23.22|26.06|23.57|25.61|23.17|0
1674228600000|2023-01-20 15:30:00|25.6|23.16|25.89|23.42|25.94|23.47|25.54|23.11|0
1674228900000|2023-01-20 15:35:00|25.87|23.41|25.94|23.47|26|23.52|25.81|23.35|0
1674229200000|2023-01-20 15:40:00|25.93|23.46|26.08|23.6|26.08|23.6|25.86|23.4|0
1674229500000|2023-01-20 15:45:00|26.07|23.58|25.98|23.51|26.12|23.63|25.96|23.48|0
1674229800000|2023-01-20 15:50:00|26|23.52|25.9|23.43|26.11|23.62|25.9|23.43|0
1674230100000|2023-01-20 15:55:00|25.91|23.45|25.97|23.49|25.97|23.5|25.79|23.33|0
1674230400000|2023-01-20 16:00:00|25.98|23.51|25.58|23.15|26|23.52|25.55|23.12|0
1674230700000|2023-01-20 16:05:00|25.55|23.12|25.62|23.18|25.68|23.23|25.53|23.1|0
1674231000000|2023-01-20 16:10:00|25.61|23.17|25.35|22.94|25.67|23.23|25.27|22.86|0
1674231300000|2023-01-20 16:15:00|25.33|22.91|25.28|22.88|25.41|22.99|25.28|22.88|0
1674231600000|2023-01-20 16:20:00|25.26|22.85|25.35|22.94|25.46|23.04|25.26|22.85|0
1674231900000|2023-01-20 16:25:00|25.34|22.92|25.04|22.66|25.38|22.96|25.01|22.63|0
1674232200000|2023-01-20 16:30:00|24.99|22.61|25.01|22.63|25.11|22.72|24.97|22.6|0
1674232500000|2023-01-20 16:35:00|25|22.62|25.31|22.9|25.32|22.91|25|22.62|0
1674232800000|2023-01-20 16:40:00|25.32|22.91|25.32|22.91|25.39|22.97|25.24|22.84|0
1674233100000|2023-01-20 16:45:00|25.33|22.92|25.2|22.8|25.33|22.92|25.15|22.75|0
1674233400000|2023-01-20 16:50:00|25.19|22.79|25.36|22.94|25.36|22.94|25.19|22.79|0
1674233700000|2023-01-20 16:55:00|25.35|22.93|25.35|22.93|25.43|23.01|25.24|22.83|0
1674234000000|2023-01-20 17:00:00|25.36|22.94|25.21|22.81|25.36|22.94|25.21|22.81|0
1674234300000|2023-01-20 17:05:00|25.2|22.8|25.22|22.82|25.28|22.87|25.14|22.75|0
1674234600000|2023-01-20 17:10:00|25.24|22.83|25.24|22.83|25.36|22.94|25.17|22.77|0
1674234900000|2023-01-20 17:15:00|25.25|22.84|25.15|22.76|25.3|22.89|25.11|22.72|0
1674235200000|2023-01-20 17:20:00|25.17|22.77|25.13|22.73|25.23|22.83|25.06|22.67|0
1674235500000|2023-01-20 17:25:00|25.11|22.72|25.17|22.77|25.21|22.81|25.06|22.67|0
1674235800000|2023-01-20 17:30:00|25.19|22.79|25.26|22.85|25.33|22.91|25.17|22.77|0
1674236100000|2023-01-20 17:35:00|25.27|22.87|25.16|22.77|25.3|22.89|25.16|22.77|0
1674236400000|2023-01-20 17:40:00|25.15|22.76|25.18|22.78|25.19|22.79|25.11|22.72|0
1674236700000|2023-01-20 17:45:00|25.19|22.79|25.18|22.78|25.24|22.84|25.15|22.75|0
1674237000000|2023-01-20 17:50:00|25.2|22.8|25.08|22.69|25.2|22.8|25.03|22.64|0
1674237300000|2023-01-20 17:55:00|25.09|22.7|25.28|22.87|25.28|22.87|25.08|22.69|0
1674237600000|2023-01-20 18:00:00|25.27|22.86|25.17|22.78|25.3|22.89|24.99|22.61|0
1674237900000|2023-01-20 18:05:00|25.15|22.75|25.24|22.84|25.25|22.85|25.11|22.71|0
1674238200000|2023-01-20 18:10:00|25.25|22.85|25.18|22.79|25.58|23.14|25.12|22.73|0
1674238500000|2023-01-20 18:15:00|25.17|22.77|25.56|23.13|25.56|23.13|25.12|22.73|0
1674238800000|2023-01-20 18:20:00|25.63|23.19|25.45|23.03|25.67|23.23|25.45|23.03|0
1674239100000|2023-01-20 18:25:00|25.46|23.04|25.41|22.99|25.51|23.08|25.36|22.94|0
1674239400000|2023-01-20 18:30:00|25.4|22.98|25.13|22.73|25.4|22.98|25.09|22.7|0
1674239700000|2023-01-20 18:35:00|25.11|22.72|24.79|22.43|25.15|22.76|24.7|22.35|0
1674240000000|2023-01-20 18:40:00|24.78|22.42|24.74|22.38|24.81|22.44|24.69|22.34|0
1674240300000|2023-01-20 18:45:00|24.73|22.37|24.46|22.13|24.78|22.42|24.45|22.12|0
1674240600000|2023-01-20 18:50:00|24.45|22.12|24.2|21.89|24.88|22.51|24.11|21.81|0
1674240900000|2023-01-20 18:55:00|24.21|21.91|24.17|21.87|24.29|21.98|24.12|21.82|0
1674241200000|2023-01-20 19:00:00|24.16|21.86|24.18|21.88|24.28|21.96|24.11|21.81|0
1674241500000|2023-01-20 19:05:00|24.17|21.87|24.16|21.86|24.25|21.94|24.14|21.85|0
1674241800000|2023-01-20 19:10:00|24.17|21.87|24.09|21.8|24.18|21.88|24.03|21.74|0
1674242100000|2023-01-20 19:15:00|24.08|21.79|24.08|21.79|24.1|21.81|23.98|21.69|0
1674242400000|2023-01-20 19:20:00|24.07|21.77|23.94|21.66|24.13|21.83|23.92|21.64|0
1674242700000|2023-01-20 19:25:00|23.95|21.67|23.93|21.66|24.01|21.73|23.9|21.62|0
1674243000000|2023-01-20 19:30:00|23.95|21.67|24.17|21.86|24.2|21.9|23.7|21.45|0
1674243300000|2023-01-20 19:35:00|24.15|21.85|24.13|21.83|24.2|21.9|24.1|21.81|0
1674243600000|2023-01-20 19:40:00|24.11|21.82|24.13|21.83|24.18|21.88|24.07|21.78|0
1674243900000|2023-01-20 19:45:00|24.14|21.84|24.22|21.91|24.27|21.96|24.11|21.82|0
1674244200000|2023-01-20 19:50:00|24.2|21.9|24.24|21.93|24.32|22|24.2|21.9|0
1674244500000|2023-01-20 19:55:00|24.27|21.96|24.06|21.77|24.31|21.99|24.03|21.74|0
1674244800000|2023-01-20 20:00:00|24.02|21.73|23.84|21.57|24.02|21.73|23.8|21.54|0
1674245100000|2023-01-20 20:05:00|23.83|21.56|23.74|21.48|23.89|21.62|23.69|21.43|0
1674245400000|2023-01-20 20:10:00|23.75|21.49|23.47|21.24|23.78|21.51|23.46|21.22|0
1674245700000|2023-01-20 20:15:00|23.46|21.22|23.42|21.19|23.47|21.24|23.31|21.09|0
1674246000000|2023-01-20 20:20:00|23.43|21.2|23.7|21.44|23.79|21.52|23.43|21.2|0
1674246300000|2023-01-20 20:25:00|23.68|21.43|23.62|21.37|23.7|21.44|23.56|21.31|0
1674246600000|2023-01-20 20:30:00|23.61|21.36|23.66|21.4|23.67|21.42|23.49|21.26|0
1674246900000|2023-01-20 20:35:00|23.67|21.42|23.72|21.46|24.21|21.91|23.67|21.42|0
1674247200000|2023-01-20 20:40:00|23.74|21.48|23.46|21.22|23.8|21.53|23.38|21.15|0
1674247500000|2023-01-20 20:45:00|23.51|21.27|23.3|21.08|23.56|21.31|23.28|21.06|0
1674247800000|2023-01-20 20:50:00|23.34|21.12|23.1|20.9|23.39|21.16|23.07|20.87|0
1674248100000|2023-01-20 20:55:00|23.08|20.88|23.07|20.87|23.22|21|22.96|20.77|0
1674248400000|2023-01-20 21:00:00|23.14|20.94|23.13|20.92|23.25|21.04|23.11|20.91|0
1674248700000|2023-01-20 21:05:00|23.14|20.94|23.18|20.97|23.18|20.97|23.13|20.92|0
1674249000000|2023-01-20 21:10:00|23.19|20.98|23.16|20.95|23.25|21.04|23.13|20.92|0
1674437100000|2023-01-23 01:25:00|23.03|20.84|23.03|20.84|23.03|20.84|23.03|20.84|0
1674437400000|2023-01-23 01:30:00|23.02|20.82|23.05|20.85|23.05|20.86|23.02|20.82|0
1674437700000|2023-01-23 01:35:00|23.04|20.86|23.09|20.89|23.09|20.89|23.04|20.85|0
1674438000000|2023-01-23 01:40:00|23.08|20.88|23.06|20.87|23.09|20.89|23.05|20.86|0
1674438300000|2023-01-23 01:45:00|23.07|20.86|23.07|20.88|23.09|20.89|23.06|20.86|0
1674438600000|2023-01-23 01:50:00|23.09|20.89|23.09|20.89|23.09|20.89|23.07|20.88|0
1674438900000|2023-01-23 01:55:00|23.07|20.88|23.05|20.85|23.09|20.89|23.04|20.84|0
1674439200000|2023-01-23 02:00:00|23.06|20.86|23|20.81|23.06|20.86|23|20.81|0
1674439500000|2023-01-23 02:05:00|22.99|20.8|22.98|20.8|23.01|20.82|22.97|20.79|0
1674439800000|2023-01-23 02:10:00|22.97|20.78|22.98|20.8|23.01|20.82|22.95|20.76|0
1674440100000|2023-01-23 02:15:00|23|20.81|23.02|20.83|23.02|20.83|22.98|20.79|0
1674440400000|2023-01-23 02:20:00|23.01|20.82|22.99|20.8|23.02|20.83|22.98|20.79|0
1674440700000|2023-01-23 02:25:00|22.98|20.79|23.03|20.84|23.03|20.84|22.98|20.79|0
1674441000000|2023-01-23 02:30:00|23.02|20.83|23.04|20.85|23.04|20.85|22.99|20.8|0
1674441300000|2023-01-23 02:35:00|23.03|20.84|23.08|20.88|23.09|20.89|23.03|20.84|0
1674441600000|2023-01-23 02:40:00|23.09|20.89|23.13|20.93|23.13|20.93|23.09|20.89|0
1674441900000|2023-01-23 02:45:00|23.14|20.94|23.1|20.9|23.14|20.94|23.09|20.89|0
1674442200000|2023-01-23 02:50:00|23.09|20.89|23.09|20.89|23.1|20.9|23.09|20.89|0
1674442500000|2023-01-23 02:55:00|23.1|20.9|23.09|20.89|23.1|20.9|23.06|20.87|0
1674442800000|2023-01-23 03:00:00|23.08|20.88|23.08|20.88|23.09|20.89|23.05|20.86|0
1674443100000|2023-01-23 03:05:00|23.09|20.89|23.06|20.87|23.09|20.89|23.06|20.87|0
1674443400000|2023-01-23 03:10:00|23.05|20.85|23.02|20.83|23.06|20.87|23.02|20.83|0
1674443700000|2023-01-23 03:15:00|23.01|20.82|23.02|20.83|23.04|20.84|23|20.81|0
1674444000000|2023-01-23 03:20:00|23.04|20.84|23.01|20.82|23.04|20.84|23|20.81|0
1674444300000|2023-01-23 03:25:00|23|20.81|23.03|20.84|23.03|20.84|23|20.81|0
1674444600000|2023-01-23 03:30:00|23.05|20.85|23.06|20.86|23.06|20.86|23.03|20.84|0
1674444900000|2023-01-23 03:35:00|23.05|20.85|23.07|20.87|23.08|20.88|23.05|20.85|0
1674445200000|2023-01-23 03:40:00|23.08|20.88|23.06|20.86|23.08|20.88|23.06|20.86|0
1674445500000|2023-01-23 03:45:00|23.07|20.87|23.03|20.84|23.07|20.87|23.03|20.84|0
1674445800000|2023-01-23 03:50:00|23.04|20.85|23.03|20.84|23.04|20.85|23.02|20.83|0
1674446100000|2023-01-23 03:55:00|23.02|20.83|23.05|20.86|23.05|20.86|23.02|20.83|0
1674446400000|2023-01-23 04:00:00|23.04|20.85|23.03|20.84|23.04|20.85|22.99|20.8|0
1674446700000|2023-01-23 04:05:00|23.04|20.85|23.12|20.91|23.12|20.91|23.03|20.84|0
1674447000000|2023-01-23 04:10:00|23.13|20.93|23.09|20.89|23.13|20.93|23.09|20.89|0
1674447300000|2023-01-23 04:15:00|23.1|20.9|23.03|20.83|23.1|20.9|23.03|20.83|0
1674447600000|2023-01-23 04:20:00|23.04|20.84|23.05|20.86|23.05|20.86|23.03|20.83|0
1674447900000|2023-01-23 04:25:00|23.04|20.84|23.11|20.91|23.11|20.91|23.04|20.84|0
1674448200000|2023-01-23 04:30:00|23.1|20.9|23.07|20.88|23.1|20.9|23.06|20.87|0
1674448500000|2023-01-23 04:35:00|23.09|20.89|23.06|20.86|23.1|20.9|23.05|20.85|0
1674448800000|2023-01-23 04:40:00|23.05|20.85|23.07|20.88|23.1|20.9|23.05|20.85|0
1674449100000|2023-01-23 04:45:00|23.08|20.89|23.07|20.87|23.08|20.89|23.06|20.86|0
1674449400000|2023-01-23 04:50:00|23.06|20.86|23.05|20.85|23.07|20.87|23.05|20.85|0
1674449700000|2023-01-23 04:55:00|23.03|20.84|23.01|20.82|23.03|20.84|23.01|20.82|0
1674450000000|2023-01-23 05:00:00|23.02|20.83|23.04|20.85|23.06|20.86|23|20.81|0
1674450300000|2023-01-23 05:05:00|23.03|20.84|23.06|20.86|23.07|20.87|23.03|20.84|0
1674450600000|2023-01-23 05:10:00|23.05|20.85|23.07|20.87|23.08|20.88|23.05|20.85|0
1674450900000|2023-01-23 05:15:00|23.08|20.88|23.02|20.83|23.08|20.88|23.02|20.83|0
1674451200000|2023-01-23 05:20:00|23.03|20.84|23.04|20.85|23.05|20.86|23.03|20.84|0
1674451500000|2023-01-23 05:25:00|23.03|20.84|22.92|20.73|23.04|20.85|22.92|20.73|0
1674451800000|2023-01-23 05:30:00|22.91|20.75|22.92|20.73|22.93|20.75|22.89|20.71|0
1674452100000|2023-01-23 05:35:00|22.9|20.74|22.92|20.73|22.93|20.74|22.9|20.72|0
1674452400000|2023-01-23 05:40:00|22.91|20.74|22.91|20.73|22.92|20.74|22.91|20.73|0
1674452700000|2023-01-23 05:45:00|22.9|20.72|22.91|20.73|22.92|20.74|22.89|20.71|0
1674453000000|2023-01-23 05:50:00|22.92|20.74|22.91|20.73|22.92|20.74|22.9|20.72|0
1674453300000|2023-01-23 05:55:00|22.9|20.72|23|20.81|23|20.81|22.9|20.72|0
1674453600000|2023-01-23 06:00:00|22.99|20.8|23.02|20.83|23.04|20.84|22.98|20.79|0
1674453900000|2023-01-23 06:05:00|23.01|20.82|23|20.81|23.02|20.83|22.99|20.8|0
1674454200000|2023-01-23 06:10:00|23.01|20.82|23.02|20.83|23.03|20.84|23.01|20.82|0
1674454500000|2023-01-23 06:15:00|23.03|20.84|23|20.81|23.03|20.84|23|20.81|0
1674454800000|2023-01-23 06:20:00|23.01|20.82|23.04|20.85|23.06|20.86|23|20.81|0
1674455100000|2023-01-23 06:25:00|23.06|20.86|23.01|20.82|23.08|20.88|23.01|20.82|0
1674455400000|2023-01-23 06:30:00|23.02|20.83|22.97|20.78|23.03|20.84|22.96|20.77|0
1674455700000|2023-01-23 06:35:00|22.96|20.77|22.96|20.77|22.97|20.78|22.93|20.75|0
1674456000000|2023-01-23 06:40:00|22.95|20.76|22.99|20.8|22.99|20.8|22.94|20.76|0
1674456300000|2023-01-23 06:45:00|23|20.81|22.82|20.64|23|20.81|22.79|20.62|0
1674456600000|2023-01-23 06:50:00|22.83|20.66|23.34|21.11|23.34|21.11|22.83|20.66|0
1674456900000|2023-01-23 06:55:00|23.35|21.12|23.3|21.08|23.36|21.14|23.28|21.07|0
1674457200000|2023-01-23 07:00:00|23.31|21.09|23.11|20.91|23.36|21.13|23.09|20.89|0
1674457500000|2023-01-23 07:05:00|23.1|20.9|23.27|21.05|23.29|21.07|23.07|20.88|0
1674457800000|2023-01-23 07:10:00|23.28|21.07|23.26|21.04|23.3|21.08|23.23|21.02|0
1674458100000|2023-01-23 07:15:00|23.27|21.05|23.33|21.1|23.34|21.12|23.23|21.02|0
1674458400000|2023-01-23 07:20:00|23.32|21.09|23.39|21.17|23.41|21.18|23.29|21.07|0
1674458700000|2023-01-23 07:25:00|23.38|21.15|23.43|21.2|23.48|21.24|23.38|21.15|0
1674459000000|2023-01-23 07:30:00|23.42|21.19|23.32|21.1|23.42|21.19|23.3|21.08|0
1674459300000|2023-01-23 07:35:00|23.33|21.11|23.28|21.06|23.35|21.13|23.27|21.05|0
1674459600000|2023-01-23 07:40:00|23.29|21.07|23.33|21.11|23.39|21.16|23.29|21.07|0
1674459900000|2023-01-23 07:45:00|23.34|21.12|23.31|21.09|23.35|21.13|23.29|21.07|0
1674460200000|2023-01-23 07:50:00|23.3|21.08|23.26|21.05|23.31|21.09|23.26|21.05|0
1674460500000|2023-01-23 07:55:00|23.25|21.04|23.2|20.99|23.3|21.08|23.16|20.96|0
1674460800000|2023-01-23 08:00:00|23.21|21|23.13|20.92|23.26|21.05|23.11|20.91|0
1674461100000|2023-01-23 08:05:00|23.11|20.91|22.9|20.72|23.11|20.91|22.89|20.71|0
1674461400000|2023-01-23 08:10:00|22.89|20.71|22.95|20.77|22.98|20.79|22.89|20.71|0
1674461700000|2023-01-23 08:15:00|22.93|20.76|23.06|20.86|23.07|20.88|22.9|20.72|0
1674462000000|2023-01-23 08:20:00|23.07|20.88|23.23|21.02|23.27|21.06|23.03|20.84|0
1674462300000|2023-01-23 08:25:00|23.25|21.03|23.32|21.1|23.32|21.1|23.21|21|0
1674462600000|2023-01-23 08:30:00|23.33|21.11|23.33|21.11|23.46|21.22|23.33|21.11|0
1674462900000|2023-01-23 08:35:00|23.34|21.12|23.35|21.13|23.36|21.13|23.24|21.03|0
1674463200000|2023-01-23 08:40:00|23.33|21.11|23.25|21.04|23.35|21.13|23.23|21.02|0
1674463500000|2023-01-23 08:45:00|23.26|21.05|23.33|21.11|23.39|21.16|23.23|21.02|0
1674463800000|2023-01-23 08:50:00|23.32|21.1|23.2|20.99|23.32|21.1|23.19|20.98|0
1674464100000|2023-01-23 08:55:00|23.19|20.98|23.35|21.13|23.35|21.13|23.15|20.95|0
1674464400000|2023-01-23 09:00:00|23.37|21.14|23.39|21.16|23.5|21.26|23.37|21.14|0
1674464700000|2023-01-23 09:05:00|23.4|21.17|23.43|21.2|23.44|21.21|23.34|21.12|0
1674465000000|2023-01-23 09:10:00|23.44|21.21|23.39|21.16|23.49|21.25|23.38|21.15|0
1674465300000|2023-01-23 09:15:00|23.4|21.17|23.31|21.09|23.44|21.21|23.31|21.09|0
1674465600000|2023-01-23 09:20:00|23.3|21.08|23.35|21.13|23.39|21.16|23.3|21.08|0
1674465900000|2023-01-23 09:25:00|23.34|21.11|23.36|21.14|23.39|21.16|23.3|21.08|0
1674466200000|2023-01-23 09:30:00|23.37|21.15|23.24|21.02|23.37|21.15|23.21|21|0
1674466500000|2023-01-23 09:35:00|23.26|21.05|23.3|21.08|23.3|21.08|23.22|21.01|0
1674466800000|2023-01-23 09:40:00|23.28|21.07|23.29|21.07|23.32|21.1|23.27|21.06|0
1674467100000|2023-01-23 09:45:00|23.3|21.08|23.2|20.99|23.33|21.11|23.2|20.99|0
1674467400000|2023-01-23 09:50:00|23.21|21|23.26|21.04|23.27|21.05|23.18|20.98|0
1674467700000|2023-01-23 09:55:00|23.25|21.03|23.28|21.06|23.28|21.06|23.21|21|0
1674468000000|2023-01-23 10:00:00|23.27|21.05|23.25|21.04|23.27|21.05|23.18|20.97|0
1674468300000|2023-01-23 10:05:00|23.26|21.05|23.44|21.2|23.49|21.26|23.26|21.05|0
1674468600000|2023-01-23 10:10:00|23.45|21.21|23.51|21.27|23.52|21.28|23.32|21.1|0
1674468900000|2023-01-23 10:15:00|23.5|21.28|23.45|21.22|23.56|21.32|23.44|21.2|0
1674469200000|2023-01-23 10:20:00|23.47|21.23|23.47|21.23|23.5|21.27|23.43|21.2|0
1674469500000|2023-01-23 10:25:00|23.45|21.22|23.46|21.23|23.5|21.26|23.44|21.21|0
1674469800000|2023-01-23 10:30:00|23.48|21.25|23.45|21.22|23.55|21.31|23.44|21.21|0
1674470100000|2023-01-23 10:35:00|23.44|21.21|23.35|21.13|23.46|21.23|23.34|21.12|0
1674470400000|2023-01-23 10:40:00|23.36|21.14|23.32|21.1|23.37|21.14|23.29|21.07|0
1674470700000|2023-01-23 10:45:00|23.33|21.11|23.32|21.1|23.35|21.13|23.3|21.08|0
1674471000000|2023-01-23 10:50:00|23.31|21.09|23.34|21.11|23.35|21.12|23.31|21.09|0
1674471300000|2023-01-23 10:55:00|23.35|21.12|23.33|21.11|23.35|21.12|23.26|21.04|0
1674471600000|2023-01-23 11:00:00|23.34|21.12|23.37|21.15|23.43|21.2|23.31|21.09|0
1674471900000|2023-01-23 11:05:00|23.38|21.16|23.42|21.19|23.46|21.22|23.37|21.15|0
1674472200000|2023-01-23 11:10:00|23.43|21.2|23.42|21.19|23.52|21.28|23.39|21.17|0
1674472500000|2023-01-23 11:15:00|23.43|21.2|23.37|21.14|23.45|21.21|23.33|21.11|0
1674472800000|2023-01-23 11:20:00|23.38|21.15|23.42|21.19|23.42|21.19|23.33|21.11|0
1674473100000|2023-01-23 11:25:00|23.41|21.18|23.42|21.19|23.46|21.22|23.41|21.18|0
1674473400000|2023-01-23 11:30:00|23.41|21.18|23.43|21.2|23.45|21.22|23.37|21.14|0
1674473700000|2023-01-23 11:35:00|23.44|21.21|23.37|21.14|23.45|21.22|23.35|21.13|0
1674474000000|2023-01-23 11:40:00|23.38|21.15|23.48|21.24|23.5|21.27|23.38|21.15|0
1674474300000|2023-01-23 11:45:00|23.5|21.26|23.46|21.23|23.54|21.3|23.44|21.21|0
1674474600000|2023-01-23 11:50:00|23.48|21.24|23.54|21.3|23.55|21.31|23.47|21.24|0
1674474900000|2023-01-23 11:55:00|23.55|21.31|23.47|21.23|23.58|21.33|23.46|21.23|0
1674475200000|2023-01-23 12:00:00|23.46|21.22|23.3|21.08|23.46|21.22|23.3|21.08|0
1674475500000|2023-01-23 12:05:00|23.31|21.09|23.31|21.09|23.34|21.11|23.27|21.06|0
1674475800000|2023-01-23 12:10:00|23.32|21.1|23.34|21.11|23.36|21.14|23.3|21.08|0
1674476100000|2023-01-23 12:15:00|23.35|21.12|23.35|21.12|23.37|21.15|23.3|21.08|0
1674476400000|2023-01-23 12:20:00|23.33|21.11|23.33|21.11|23.38|21.16|23.31|21.09|0
1674476700000|2023-01-23 12:25:00|23.35|21.12|23.33|21.11|23.38|21.16|23.31|21.09|0
1674477000000|2023-01-23 12:30:00|23.34|21.12|23.22|21.01|23.35|21.12|23.21|21|0
1674477300000|2023-01-23 12:35:00|23.21|21|23.16|20.95|23.23|21.02|23.1|20.9|0
1674477600000|2023-01-23 12:40:00|23.14|20.94|23|20.81|23.16|20.95|22.95|20.76|0
1674477900000|2023-01-23 12:45:00|22.98|20.79|23.11|20.91|23.13|20.93|22.98|20.79|0
1674478200000|2023-01-23 12:50:00|23.09|20.89|23.23|21.02|23.23|21.02|23.07|20.87|0
1674478500000|2023-01-23 12:55:00|23.22|21.01|23.2|20.99|23.24|21.03|23.19|20.98|0
1674478800000|2023-01-23 13:00:00|23.18|20.97|22.96|20.77|23.18|20.97|22.96|20.77|0
1674479100000|2023-01-23 13:05:00|22.97|20.78|22.92|20.73|23.02|20.82|22.86|20.68|0
1674479400000|2023-01-23 13:10:00|22.91|20.72|22.86|20.68|22.93|20.75|22.78|20.61|0
1674479700000|2023-01-23 13:15:00|22.84|20.67|22.66|20.5|22.89|20.71|22.63|20.48|0
1674480000000|2023-01-23 13:20:00|22.65|20.49|22.72|20.56|22.73|20.57|22.6|20.45|0
1674480300000|2023-01-23 13:25:00|22.73|20.57|22.79|20.62|22.82|20.64|22.68|20.52|0
1674480600000|2023-01-23 13:30:00|22.8|20.63|22.89|20.71|22.89|20.71|22.74|20.58|0
1674480900000|2023-01-23 13:35:00|22.9|20.72|22.85|20.68|22.9|20.72|22.75|20.59|0
1674481200000|2023-01-23 13:40:00|22.86|20.69|22.8|20.63|22.9|20.72|22.78|20.61|0
1674481500000|2023-01-23 13:45:00|22.81|20.64|22.92|20.74|22.97|20.79|22.81|20.64|0
1674481800000|2023-01-23 13:50:00|22.94|20.75|22.96|20.77|22.98|20.8|22.9|20.72|0
1674482100000|2023-01-23 13:55:00|22.97|20.78|22.85|20.67|23|20.81|22.79|20.62|0
1674482400000|2023-01-23 14:00:00|22.84|20.66|22.88|20.7|22.92|20.74|22.8|20.63|0
1674482700000|2023-01-23 14:05:00|22.91|20.73|23.01|20.82|23.04|20.85|22.85|20.67|0
1674483000000|2023-01-23 14:10:00|23.02|20.83|22.99|20.8|23.09|20.89|22.97|20.78|0
1674483300000|2023-01-23 14:15:00|23.01|20.81|23.02|20.83|23.04|20.85|22.93|20.75|0
1674483600000|2023-01-23 14:20:00|23.03|20.84|22.86|20.68|23.04|20.85|22.86|20.68|0
1674483900000|2023-01-23 14:25:00|22.84|20.67|22.76|20.59|22.84|20.67|22.69|20.52|0
1674484200000|2023-01-23 14:30:00|22.73|20.57|23.1|20.9|23.21|21|22.7|20.54|0
1674484500000|2023-01-23 14:35:00|23.13|20.92|22.98|20.79|23.15|20.95|22.79|20.62|0
1674484800000|2023-01-23 14:40:00|22.99|20.8|22.79|20.62|22.99|20.8|22.66|20.5|0
1674485100000|2023-01-23 14:45:00|22.8|20.63|22.36|20.23|22.8|20.63|22.28|20.16|0
1674485400000|2023-01-23 14:50:00|22.33|20.2|22.14|20.03|22.34|20.22|21.99|19.89|0
1674485700000|2023-01-23 14:55:00|22.13|20.02|23.07|20.87|23.38|21.15|22|19.9|0
1674486000000|2023-01-23 15:00:00|23.06|20.86|22.95|20.76|23.06|20.86|22.77|20.6|0
1674486300000|2023-01-23 15:05:00|22.99|20.8|23.07|20.87|23.17|20.96|22.96|20.77|0
1674486600000|2023-01-23 15:10:00|23.1|20.9|22.77|20.6|23.11|20.91|22.61|20.46|0
1674486900000|2023-01-23 15:15:00|22.78|20.61|22.64|20.49|22.78|20.61|22.61|20.46|0
1674487200000|2023-01-23 15:20:00|22.66|20.5|22.39|20.26|22.75|20.59|22.39|20.26|0
1674487500000|2023-01-23 15:25:00|22.38|20.25|22.39|20.26|22.48|20.34|22.29|20.16|0
1674487800000|2023-01-23 15:30:00|22.38|20.25|22.31|20.18|22.39|20.26|22.21|20.1|0
1674488100000|2023-01-23 15:35:00|22.32|20.19|22.31|20.18|22.37|20.24|22.25|20.13|0
1674488400000|2023-01-23 15:40:00|22.3|20.17|22.34|20.21|22.46|20.32|22.24|20.12|0
1674488700000|2023-01-23 15:45:00|22.31|20.18|22.07|19.97|22.38|20.25|22.05|19.95|0
1674489000000|2023-01-23 15:50:00|22.08|19.98|22.12|20.01|22.14|20.03|22.05|19.95|0
1674489300000|2023-01-23 15:55:00|22.1|20|22.73|20.57|23.03|20.83|22.03|19.94|0
1674489600000|2023-01-23 16:00:00|22.74|20.58|22.19|20.07|22.74|20.58|22.11|20|0
1674489900000|2023-01-23 16:05:00|22.21|20.1|22.5|20.36|22.88|20.7|21.93|19.84|0
1674490200000|2023-01-23 16:10:00|22.49|20.35|22.65|20.5|22.65|20.5|22.45|20.31|0
1674490500000|2023-01-23 16:15:00|22.64|20.48|22.23|20.11|22.71|20.55|22.23|20.11|0
1674490800000|2023-01-23 16:20:00|22.21|20.09|22.32|20.2|22.32|20.2|22.13|20.02|0
1674491100000|2023-01-23 16:25:00|22.31|20.19|22.16|20.05|22.71|20.55|22.15|20.04|0
1674491400000|2023-01-23 16:30:00|22.15|20.04|22.05|19.95|22.15|20.04|21.93|19.84|0
1674491700000|2023-01-23 16:35:00|22.03|19.94|21.97|19.88|22.2|20.08|21.94|19.85|0
1674492000000|2023-01-23 16:40:00|21.96|19.87|21.97|19.88|22.04|19.94|21.93|19.84|0
1674492300000|2023-01-23 16:45:00|21.96|19.87|21.82|19.74|22.03|19.93|21.82|19.74|0
1674492600000|2023-01-23 16:50:00|21.83|19.75|21.88|19.8|22|19.9|21.82|19.74|0
1674492900000|2023-01-23 16:55:00|21.87|19.79|21.79|19.71|21.9|19.82|21.76|19.69|0
1674493200000|2023-01-23 17:00:00|21.8|19.72|21.87|19.78|21.92|19.84|21.79|19.71|0
1674493500000|2023-01-23 17:05:00|21.86|19.77|22.32|20.19|22.32|20.19|21.86|19.77|0
1674493800000|2023-01-23 17:10:00|22.31|20.18|22.28|20.16|22.33|20.21|22.19|20.08|0
1674494100000|2023-01-23 17:15:00|22.27|20.15|22.1|19.99|22.3|20.17|22.06|19.96|0
1674494400000|2023-01-23 17:20:00|22.08|19.98|22.04|19.94|22.18|20.07|22|19.91|0
1674494700000|2023-01-23 17:25:00|22.06|19.96|22.01|19.92|22.14|20.03|21.99|19.9|0
1674495000000|2023-01-23 17:30:00|22|19.91|22|19.91|22.09|19.99|21.99|19.9|0
1674495300000|2023-01-23 17:35:00|21.99|19.9|21.95|19.86|22.05|19.95|21.91|19.82|0
1674495600000|2023-01-23 17:40:00|21.94|19.85|21.94|19.85|22.02|19.93|21.93|19.84|0
1674495900000|2023-01-23 17:45:00|21.95|19.86|22.01|19.91|22.02|19.93|21.95|19.86|0
1674496200000|2023-01-23 17:50:00|22.02|19.92|21.81|19.74|22.1|20|21.8|19.73|0
1674496500000|2023-01-23 17:55:00|21.82|19.75|21.78|19.7|21.87|19.79|21.74|19.67|0
1674496800000|2023-01-23 18:00:00|21.8|19.72|21.74|19.67|21.84|19.76|21.64|19.58|0
1674497100000|2023-01-23 18:05:00|21.75|19.68|21.7|19.63|21.8|19.72|21.66|19.6|0
1674497400000|2023-01-23 18:10:00|21.71|19.64|21.71|19.64|21.81|19.73|21.65|19.59|0
1674497700000|2023-01-23 18:15:00|21.69|19.63|21.66|19.6|21.73|19.66|21.64|19.58|0
1674498000000|2023-01-23 18:20:00|21.65|19.59|22.35|20.23|22.41|20.28|21.55|19.49|0
1674498300000|2023-01-23 18:25:00|22.34|20.21|22.35|20.22|22.44|20.3|22.33|20.2|0
1674498600000|2023-01-23 18:30:00|22.34|20.21|22.33|20.2|22.38|20.25|22.28|20.16|0
1674498900000|2023-01-23 18:35:00|22.32|20.19|22.19|20.08|22.34|20.21|22.19|20.08|0
1674499200000|2023-01-23 18:40:00|22.17|20.06|22.11|20|22.25|20.13|22.11|20|0
1674499500000|2023-01-23 18:45:00|22.1|19.99|22.05|19.95|22.14|20.03|22|19.91|0
1674499800000|2023-01-23 18:50:00|22.04|19.94|22.19|20.07|22.22|20.11|22.01|19.92|0
1674500100000|2023-01-23 18:55:00|22.2|20.08|22.29|20.17|22.35|20.22|22.15|20.04|0
1674500400000|2023-01-23 19:00:00|22.3|20.18|22.57|20.42|22.6|20.44|22.3|20.18|0
1674500700000|2023-01-23 19:05:00|22.56|20.41|22.54|20.39|22.57|20.42|22.44|20.3|0
1674501000000|2023-01-23 19:10:00|22.55|20.4|22.58|20.43|22.7|20.54|22.52|20.38|0
1674501300000|2023-01-23 19:15:00|22.59|20.44|22.56|20.41|22.66|20.51|22.53|20.39|0
1674501600000|2023-01-23 19:20:00|22.57|20.42|22.64|20.48|22.66|20.5|22.55|20.4|0
1674501900000|2023-01-23 19:25:00|22.65|20.49|22.91|20.73|23.01|20.82|22.65|20.49|0
1674502200000|2023-01-23 19:30:00|22.92|20.74|22.89|20.71|22.94|20.76|22.73|20.57|0
1674502500000|2023-01-23 19:35:00|22.9|20.72|23.2|20.99|23.24|21.02|22.9|20.72|0
1674502800000|2023-01-23 19:40:00|23.21|21|23.22|21.01|23.27|21.05|23.1|20.9|0
1674503100000|2023-01-23 19:45:00|23.26|21.04|23.59|21.34|23.77|21.51|23.23|21.02|0
1674503400000|2023-01-23 19:50:00|23.65|21.4|23.71|21.45|23.85|21.58|23.62|21.37|0
1674503700000|2023-01-23 19:55:00|23.69|21.43|23.46|21.23|23.7|21.44|23.44|21.21|0
1674504000000|2023-01-23 20:00:00|23.48|21.24|23.6|21.35|23.6|21.35|23.43|21.2|0
1674504300000|2023-01-23 20:05:00|23.58|21.34|23.49|21.25|23.7|21.44|23.46|21.23|0
1674504600000|2023-01-23 20:10:00|23.47|21.24|23.24|21.03|23.57|21.33|23.18|20.97|0
1674504900000|2023-01-23 20:15:00|23.25|21.04|23.27|21.05|23.33|21.1|23.13|20.93|0
1674505200000|2023-01-23 20:20:00|23.29|21.07|23.22|21|23.36|21.14|23.18|20.97|0
1674505500000|2023-01-23 20:25:00|23.23|21.02|23.32|21.1|23.54|21.3|23.23|21.02|0
1674505800000|2023-01-23 20:30:00|23.31|21.09|23.43|21.2|23.47|21.24|23.26|21.05|0
1674506100000|2023-01-23 20:35:00|23.45|21.21|23.26|21.05|23.49|21.26|23.2|20.99|0
1674506400000|2023-01-23 20:40:00|23.27|21.06|23.21|21|23.48|21.24|23.2|20.99|0
1674506700000|2023-01-23 20:45:00|23.16|20.96|23.13|20.92|23.26|21.05|23.09|20.89|0
1674507000000|2023-01-23 20:50:00|23.07|20.87|22.93|20.75|23.09|20.89|22.89|20.71|0
1674507300000|2023-01-23 20:55:00|22.91|20.73|22.96|20.77|22.98|20.79|22.77|20.6|0
1674507600000|2023-01-23 21:00:00|22.95|20.76|23.12|20.92|23.19|20.98|22.95|20.76|0
1674507900000|2023-01-23 21:05:00|23.11|20.91|23.06|20.87|23.14|20.93|23.06|20.87|0
1674508200000|2023-01-23 21:10:00|23.05|20.86|21.8|19.72|23.08|20.88|21.78|19.7|0
1674508500000|2023-01-23 21:15:00|21.78|19.7|21.79|19.71|21.82|19.74|21.76|19.69|0
1674508800000|2023-01-23 21:20:00|21.8|19.73|21.77|19.7|21.82|19.74|21.77|19.7|0
1674509100000|2023-01-23 21:25:00|21.79|19.71|21.82|19.74|21.82|19.74|21.79|19.71|0
1674509400000|2023-01-23 21:30:00|21.81|19.73|21.73|19.66|21.81|19.73|21.73|19.66|0
1674509700000|2023-01-23 21:35:00|21.74|19.67|21.75|19.68|21.76|19.69|21.73|19.66|0
1674510000000|2023-01-23 21:40:00|21.76|19.69|21.71|19.65|21.76|19.69|21.7|19.64|0
1674510300000|2023-01-23 21:45:00|21.72|19.66|21.68|19.61|21.72|19.66|21.66|19.59|0
1674510600000|2023-01-23 21:50:00|21.67|19.6|21.71|19.64|21.71|19.64|21.67|19.6|0
1674510900000|2023-01-23 21:55:00|21.7|19.63|21.65|19.59|21.7|19.63|21.64|19.58|0
1674511200000|2023-01-23 22:00:00|21.63|19.57|21.64|19.58|21.65|19.59|21.63|19.57|0
1674511500000|2023-01-23 22:05:00|21.65|19.59|21.66|19.59|21.66|19.59|21.64|19.57|0
1674511800000|2023-01-23 22:10:00|21.67|19.6|21.66|19.6|21.67|19.61|21.65|19.59|0
1674512100000|2023-01-23 22:15:00|21.65|19.59|21.65|19.59|21.66|19.6|21.65|19.59|0
1674512400000|2023-01-23 22:20:00|21.66|19.6|21.65|19.59|21.66|19.6|21.65|19.59|0
1674512700000|2023-01-23 22:25:00|21.66|19.6|21.65|19.59|21.67|19.6|21.63|19.57|0
1674513000000|2023-01-23 22:30:00|21.66|19.61|21.65|19.59|21.67|19.61|21.63|19.57|0
1674513300000|2023-01-23 22:35:00|21.66|19.57|21.65|19.59|21.66|19.59|21.63|19.57|0
1674513600000|2023-01-23 22:40:00|21.64|19.58|21.65|19.59|21.65|19.59|21.64|19.58|0
1674513900000|2023-01-23 22:45:00|21.63|19.58|21.63|19.57|21.63|19.58|21.63|19.57|0
1674514200000|2023-01-23 22:50:00|21.64|19.58|21.66|19.59|21.66|19.59|21.64|19.58|0
1674514500000|2023-01-23 22:55:00|21.65|19.58|21.65|19.59|21.65|19.59|21.63|19.57|0
1674514800000|2023-01-23 23:00:00|21.64|19.58|21.7|19.63|21.7|19.63|21.63|19.57|0
1674515100000|2023-01-23 23:05:00|21.69|19.62|21.68|19.61|21.69|19.62|21.65|19.59|0
1674515400000|2023-01-23 23:10:00|21.7|19.63|21.7|19.63|21.72|19.65|21.7|19.63|0
1674515700000|2023-01-23 23:15:00|21.71|19.64|21.71|19.64|21.72|19.65|21.7|19.63|0
1674516000000|2023-01-23 23:20:00|21.72|19.65|21.79|19.71|21.79|19.71|21.72|19.65|0
1674516300000|2023-01-23 23:25:00|21.78|19.69|21.81|19.74|21.83|19.75|21.77|19.69|0
1674516600000|2023-01-23 23:30:00|21.82|19.75|21.87|19.79|21.88|19.79|21.81|19.74|0
1674516900000|2023-01-23 23:35:00|21.88|19.8|21.85|19.77|21.91|19.82|21.85|19.77|0
1674517200000|2023-01-23 23:40:00|21.84|19.76|21.86|19.78|21.86|19.78|21.83|19.76|0
1674517500000|2023-01-23 23:45:00|21.85|19.77|21.8|19.72|21.86|19.78|21.79|19.71|0
1674517800000|2023-01-23 23:50:00|21.79|19.71|21.77|19.7|21.8|19.72|21.76|19.69|0
1674518100000|2023-01-23 23:55:00|21.76|19.69|21.84|19.76|21.84|19.76|21.76|19.69|0
1674518400000|2023-01-24 00:00:00|21.86|19.77|21.78|19.71|21.86|19.77|21.76|19.69|0
1674518700000|2023-01-24 00:05:00|21.8|19.72|21.83|19.75|21.84|19.76|21.8|19.72|0
1674519000000|2023-01-24 00:10:00|21.82|19.73|21.82|19.74|21.82|19.74|21.77|19.7|0
1674519300000|2023-01-24 00:15:00|21.81|19.73|21.79|19.72|21.88|19.79|21.79|19.72|0
1674519600000|2023-01-24 00:20:00|21.81|19.73|21.81|19.73|21.84|19.76|21.77|19.7|0
1674519900000|2023-01-24 00:25:00|21.8|19.72|21.79|19.72|21.8|19.72|21.77|19.7|0
1674520200000|2023-01-24 00:30:00|21.78|19.71|21.77|19.7|21.79|19.72|21.76|19.69|0
1674520500000|2023-01-24 00:35:00|21.78|19.71|21.73|19.66|21.78|19.71|21.73|19.66|0
1674520800000|2023-01-24 00:40:00|21.74|19.67|21.77|19.69|21.77|19.7|21.74|19.67|0
1674521100000|2023-01-24 00:45:00|21.76|19.68|21.79|19.71|21.8|19.73|21.76|19.68|0
1674521400000|2023-01-24 00:50:00|21.78|19.7|21.77|19.69|21.79|19.7|21.75|19.68|0
1674521700000|2023-01-24 00:55:00|21.75|19.68|21.78|19.7|21.78|19.7|21.75|19.68|0
1674522000000|2023-01-24 01:00:00|21.77|19.69|21.83|19.75|21.83|19.75|21.75|19.68|0
1674522300000|2023-01-24 01:05:00|21.85|19.76|21.83|19.75|21.85|19.76|21.81|19.73|0
1674522600000|2023-01-24 01:10:00|21.82|19.74|21.79|19.71|21.83|19.75|21.79|19.71|0
1674522900000|2023-01-24 01:15:00|21.77|19.7|21.75|19.68|21.77|19.7|21.74|19.67|0
1674523200000|2023-01-24 01:20:00|21.76|19.69|21.77|19.7|21.77|19.7|21.75|19.69|0
1674523500000|2023-01-24 01:25:00|21.76|19.69|21.76|19.69|21.77|19.7|21.76|19.69|0
1674523800000|2023-01-24 01:30:00|21.75|19.68|21.68|19.61|21.76|19.69|21.64|19.58|0
1674524100000|2023-01-24 01:35:00|21.67|19.62|21.68|19.61|21.7|19.63|21.67|19.6|0
1674524400000|2023-01-24 01:40:00|21.67|19.62|21.62|19.56|21.68|19.62|21.62|19.56|0
1674524700000|2023-01-24 01:45:00|21.61|19.55|21.62|19.56|21.62|19.56|21.6|19.54|0
1674525000000|2023-01-24 01:50:00|21.61|19.55|21.62|19.56|21.63|19.57|21.61|19.55|0
1674525300000|2023-01-24 01:55:00|21.63|19.57|21.65|19.59|21.65|19.59|21.63|19.57|0
1674525600000|2023-01-24 02:00:00|21.66|19.6|21.64|19.58|21.66|19.6|21.63|19.57|0
1674525900000|2023-01-24 02:05:00|21.63|19.57|21.64|19.58|21.65|19.59|21.63|19.57|0
1674526200000|2023-01-24 02:10:00|21.65|19.59|21.64|19.58|21.66|19.6|21.64|19.58|0
1674526500000|2023-01-24 02:15:00|21.63|19.57|21.57|19.52|21.63|19.57|21.56|19.5|0
1674526800000|2023-01-24 02:20:00|21.58|19.51|21.58|19.52|21.58|19.52|21.53|19.48|0
1674527100000|2023-01-24 02:25:00|21.57|19.53|21.6|19.54|21.61|19.55|21.57|19.53|0
1674527400000|2023-01-24 02:30:00|21.59|19.53|21.62|19.56|21.62|19.56|21.58|19.52|0
1674527700000|2023-01-24 02:35:00|21.64|19.57|21.65|19.58|21.66|19.6|21.63|19.57|0
1674528000000|2023-01-24 02:40:00|21.64|19.57|21.66|19.59|21.67|19.6|21.62|19.56|0
1674528300000|2023-01-24 02:45:00|21.65|19.58|21.69|19.62|21.7|19.64|21.65|19.58|0
1674528600000|2023-01-24 02:50:00|21.7|19.63|21.68|19.61|21.7|19.63|21.67|19.6|0
1674528900000|2023-01-24 02:55:00|21.67|19.6|21.65|19.59|21.68|19.61|21.65|19.59|0
1674529200000|2023-01-24 03:00:00|21.67|19.6|21.65|19.59|21.67|19.6|21.65|19.59|0
1674529500000|2023-01-24 03:05:00|21.67|19.6|21.64|19.58|21.67|19.6|21.64|19.58|0
1674529800000|2023-01-24 03:10:00|21.65|19.59|21.68|19.61|21.68|19.61|21.64|19.58|0
1674530100000|2023-01-24 03:15:00|21.69|19.62|21.69|19.62|21.69|19.62|21.67|19.61|0
1674530400000|2023-01-24 03:20:00|21.67|19.63|21.69|19.62|21.7|19.63|21.67|19.61|0
1674530700000|2023-01-24 03:25:00|21.67|19.61|21.67|19.61|21.69|19.62|21.67|19.61|0
1674531000000|2023-01-24 03:30:00|21.66|19.6|21.67|19.61|21.68|19.62|21.66|19.6|0
1674531300000|2023-01-24 03:35:00|21.66|19.6|21.65|19.59|21.66|19.6|21.63|19.57|0
1674531600000|2023-01-24 03:40:00|21.66|19.6|21.67|19.61|21.68|19.62|21.66|19.6|0
1674531900000|2023-01-24 03:45:00|21.68|19.62|21.67|19.61|21.71|19.64|21.67|19.61|0
1674532200000|2023-01-24 03:50:00|21.66|19.6|21.68|19.62|21.68|19.62|21.66|19.6|0
1674532500000|2023-01-24 03:55:00|21.67|19.61|21.68|19.62|21.68|19.62|21.67|19.61|0
1674532800000|2023-01-24 04:00:00|21.69|19.63|21.7|19.64|21.7|19.64|21.67|19.6|0
1674533100000|2023-01-24 04:05:00|21.69|19.62|21.7|19.63|21.71|19.64|21.69|19.62|0
1674533400000|2023-01-24 04:10:00|21.71|19.65|21.69|19.62|21.71|19.65|21.69|19.62|0
1674533700000|2023-01-24 04:15:00|21.7|19.63|21.69|19.62|21.7|19.63|21.69|19.62|0
1674534000000|2023-01-24 04:20:00|21.68|19.61|21.68|19.61|21.68|19.61|21.68|19.61|0
1674534300000|2023-01-24 04:25:00|21.69|19.62|21.68|19.61|21.69|19.62|21.68|19.61|0
1674534600000|2023-01-24 04:30:00|21.66|19.6|21.69|19.62|21.69|19.62|21.65|19.59|0
1674534900000|2023-01-24 04:35:00|21.67|19.61|21.66|19.6|21.69|19.62|21.66|19.6|0
1674535200000|2023-01-24 04:40:00|21.67|19.61|21.67|19.61|21.67|19.61|21.66|19.6|0
1674535500000|2023-01-24 04:45:00|21.66|19.6|21.63|19.57|21.66|19.6|21.62|19.56|0
1674535800000|2023-01-24 04:50:00|21.61|19.56|21.61|19.56|21.63|19.57|21.6|19.55|0
1674536100000|2023-01-24 04:55:00|21.6|19.55|21.58|19.52|21.6|19.55|21.58|19.52|0
1674536400000|2023-01-24 05:00:00|21.54|19.53|21.57|19.51|21.57|19.53|21.54|19.49|0
1674536700000|2023-01-24 05:05:00|21.58|19.52|21.6|19.54|21.6|19.54|21.55|19.5|0
1674537000000|2023-01-24 05:10:00|21.59|19.53|21.57|19.51|21.6|19.54|21.57|19.51|0
1674537300000|2023-01-24 05:15:00|21.56|19.5|21.56|19.51|21.56|19.51|21.54|19.49|0
1674537600000|2023-01-24 05:20:00|21.58|19.52|21.56|19.51|21.58|19.52|21.55|19.5|0
1674537900000|2023-01-24 05:25:00|21.55|19.5|21.56|19.51|21.57|19.52|21.55|19.5|0
1674538200000|2023-01-24 05:30:00|21.55|19.5|21.54|19.49|21.55|19.5|21.52|19.47|0
1674538500000|2023-01-24 05:35:00|21.53|19.48|21.48|19.44|21.53|19.48|21.41|19.37|0
1674538800000|2023-01-24 05:40:00|21.47|19.42|21.46|19.41|21.48|19.44|21.45|19.4|0
1674539100000|2023-01-24 05:45:00|21.47|19.42|21.53|19.48|21.53|19.48|21.47|19.42|0
1674539400000|2023-01-24 05:50:00|21.51|19.47|21.57|19.52|21.58|19.53|21.5|19.45|0
1674539700000|2023-01-24 05:55:00|21.58|19.53|21.58|19.53|21.59|19.54|21.57|19.52|0
1674540000000|2023-01-24 06:00:00|21.59|19.54|21.63|19.57|21.63|19.57|21.55|19.49|0
1674540300000|2023-01-24 06:05:00|21.65|19.59|21.67|19.61|21.7|19.63|21.64|19.58|0
1674540600000|2023-01-24 06:10:00|21.68|19.62|21.64|19.58|21.72|19.65|21.64|19.58|0
1674540900000|2023-01-24 06:15:00|21.65|19.59|21.65|19.59|21.66|19.6|21.64|19.58|0
1674541200000|2023-01-24 06:20:00|21.64|19.58|21.62|19.56|21.64|19.58|21.61|19.55|0
1674541500000|2023-01-24 06:25:00|21.61|19.55|21.55|19.5|21.62|19.56|21.55|19.5|0
1674541800000|2023-01-24 06:30:00|21.57|19.51|21.59|19.53|21.59|19.53|21.55|19.5|0
1674542100000|2023-01-24 06:35:00|21.58|19.52|21.56|19.51|21.59|19.53|21.56|19.51|0
1674542400000|2023-01-24 06:40:00|21.55|19.5|21.53|19.48|21.56|19.51|21.52|19.47|0
1674542700000|2023-01-24 06:45:00|21.54|19.49|21.55|19.5|21.55|19.5|21.53|19.48|0
1674543000000|2023-01-24 06:50:00|21.56|19.51|21.56|19.51|21.56|19.51|21.54|19.49|0
1674543300000|2023-01-24 06:55:00|21.57|19.52|21.56|19.51|21.63|19.57|21.55|19.5|0
1674543600000|2023-01-24 07:00:00|21.57|19.52|21.62|19.56|21.64|19.58|21.56|19.51|0
1674543900000|2023-01-24 07:05:00|21.63|19.57|21.65|19.59|21.69|19.62|21.63|19.57|0
1674544200000|2023-01-24 07:10:00|21.66|19.6|21.67|19.61|21.71|19.64|21.63|19.57|0
1674544500000|2023-01-24 07:15:00|21.66|19.6|21.6|19.55|21.67|19.61|21.58|19.53|0
1674544800000|2023-01-24 07:20:00|21.59|19.54|21.52|19.47|21.59|19.54|21.51|19.46|0
1674545100000|2023-01-24 07:25:00|21.53|19.48|21.54|19.49|21.57|19.51|21.52|19.47|0
1674545400000|2023-01-24 07:30:00|21.53|19.48|21.6|19.54|21.63|19.57|21.53|19.48|0
1674545700000|2023-01-24 07:35:00|21.61|19.55|21.6|19.54|21.64|19.58|21.59|19.53|0
1674546000000|2023-01-24 07:40:00|21.61|19.55|21.66|19.6|21.67|19.61|21.61|19.55|0
1674546300000|2023-01-24 07:45:00|21.67|19.61|21.7|19.64|21.71|19.65|21.66|19.59|0
1674546600000|2023-01-24 07:50:00|21.69|19.63|21.75|19.68|21.8|19.72|21.69|19.63|0
1674546900000|2023-01-24 07:55:00|21.76|19.69|21.7|19.63|21.76|19.69|21.69|19.62|0
1674547200000|2023-01-24 08:00:00|21.67|19.6|21.57|19.51|21.67|19.6|21.54|19.49|0
1674547500000|2023-01-24 08:05:00|21.59|19.52|21.78|19.71|21.78|19.71|21.59|19.52|0
1674547800000|2023-01-24 08:10:00|21.77|19.7|21.77|19.7|21.78|19.71|21.68|19.61|0
1674548100000|2023-01-24 08:15:00|21.75|19.68|21.71|19.64|21.77|19.7|21.66|19.6|0
1674548400000|2023-01-24 08:20:00|21.72|19.65|21.69|19.62|21.76|19.68|21.67|19.61|0
1674548700000|2023-01-24 08:25:00|21.67|19.61|21.72|19.65|21.76|19.68|21.66|19.59|0
1674549000000|2023-01-24 08:30:00|21.7|19.63|21.75|19.68|21.84|19.76|21.69|19.62|0
1674549300000|2023-01-24 08:35:00|21.77|19.69|21.72|19.65|21.85|19.77|21.72|19.65|0
1674549600000|2023-01-24 08:40:00|21.71|19.64|21.73|19.66|21.73|19.66|21.66|19.6|0
1674549900000|2023-01-24 08:45:00|21.72|19.65|21.75|19.68|21.8|19.72|21.68|19.62|0
1674550200000|2023-01-24 08:50:00|21.74|19.67|21.76|19.69|21.77|19.7|21.68|19.62|0
1674550500000|2023-01-24 08:55:00|21.77|19.7|21.74|19.67|21.79|19.71|21.69|19.63|0
1674550800000|2023-01-24 09:00:00|21.73|19.66|21.81|19.73|21.87|19.78|21.73|19.66|0
1674551100000|2023-01-24 09:05:00|21.82|19.74|21.8|19.72|21.82|19.74|21.69|19.62|0
1674551400000|2023-01-24 09:10:00|21.81|19.73|21.64|19.58|21.81|19.73|21.64|19.58|0
1674551700000|2023-01-24 09:15:00|21.66|19.59|21.7|19.63|21.72|19.66|21.64|19.58|0
1674552000000|2023-01-24 09:20:00|21.69|19.62|21.77|19.7|21.78|19.71|21.67|19.6|0
1674552300000|2023-01-24 09:25:00|21.79|19.72|21.77|19.7|21.83|19.75|21.72|19.65|0
1674552600000|2023-01-24 09:30:00|21.76|19.69|21.83|19.75|21.84|19.76|21.73|19.66|0
1674552900000|2023-01-24 09:35:00|21.81|19.74|21.8|19.73|21.85|19.77|21.77|19.7|0
1674553200000|2023-01-24 09:40:00|21.81|19.74|21.93|19.84|21.94|19.85|21.81|19.74|0
1674553500000|2023-01-24 09:45:00|21.94|19.85|21.88|19.8|21.94|19.85|21.87|19.79|0
1674553800000|2023-01-24 09:50:00|21.89|19.81|21.87|19.79|21.89|19.81|21.81|19.73|0
1674554100000|2023-01-24 09:55:00|21.88|19.8|21.87|19.79|21.9|19.81|21.85|19.77|0
1674554400000|2023-01-24 10:00:00|21.86|19.78|21.85|19.76|21.87|19.79|21.82|19.74|0
1674554700000|2023-01-24 10:05:00|21.84|19.75|21.93|19.84|21.93|19.84|21.83|19.75|0
1674555000000|2023-01-24 10:10:00|21.94|19.85|21.93|19.84|21.96|19.87|21.9|19.82|0
1674555300000|2023-01-24 10:15:00|21.94|19.85|22.02|19.92|22.03|19.93|21.92|19.83|0
1674555600000|2023-01-24 10:20:00|22.01|19.91|21.97|19.88|22.04|19.94|21.96|19.87|0
1674555900000|2023-01-24 10:25:00|21.96|19.87|21.99|19.9|22.02|19.92|21.96|19.87|0
1674556200000|2023-01-24 10:30:00|21.98|19.89|22.02|19.92|22.09|19.98|21.97|19.88|0
1674556500000|2023-01-24 10:35:00|22.01|19.91|21.93|19.84|22.02|19.92|21.93|19.84|0
1674556800000|2023-01-24 10:40:00|21.94|19.85|22|19.91|22|19.91|21.9|19.81|0
1674557100000|2023-01-24 10:45:00|22.01|19.92|21.91|19.82|22.04|19.94|21.91|19.82|0
1674557400000|2023-01-24 10:50:00|21.9|19.81|21.88|19.8|21.92|19.83|21.87|19.79|0
1674557700000|2023-01-24 10:55:00|21.9|19.81|21.86|19.78|21.93|19.84|21.86|19.78|0
1674558000000|2023-01-24 11:00:00|21.87|19.79|21.96|19.87|21.99|19.89|21.87|19.79|0
1674558300000|2023-01-24 11:05:00|21.98|19.88|22.08|19.98|22.12|20.01|21.98|19.88|0
1674558600000|2023-01-24 11:10:00|22.07|19.97|22.1|20|22.13|20.02|22.03|19.94|0
1674558900000|2023-01-24 11:15:00|22.11|19.99|22.14|20.03|22.14|20.03|22.07|19.97|0
1674559200000|2023-01-24 11:20:00|22.15|20.04|22.09|19.99|22.15|20.04|22.08|19.98|0
1674559500000|2023-01-24 11:25:00|22.1|20|22.11|20.01|22.11|20.01|22.07|19.96|0
1674559800000|2023-01-24 11:30:00|22.12|20.02|22.07|19.96|22.16|20.05|22.07|19.96|0
1674560100000|2023-01-24 11:35:00|22.08|19.97|22.01|19.91|22.09|19.99|21.99|19.9|0
1674560400000|2023-01-24 11:40:00|21.99|19.9|21.97|19.88|22.04|19.94|21.96|19.87|0
1674560700000|2023-01-24 11:45:00|21.98|19.89|21.91|19.82|21.99|19.9|21.91|19.82|0
1674561000000|2023-01-24 11:50:00|21.92|19.83|21.97|19.88|21.98|19.89|21.9|19.81|0
1674561300000|2023-01-24 11:55:00|21.98|19.89|22|19.91|22|19.91|21.96|19.87|0
1674561600000|2023-01-24 12:00:00|21.99|19.9|22.12|20.01|22.12|20.01|21.99|19.9|0
1674561900000|2023-01-24 12:05:00|22.1|19.99|22.1|19.99|22.11|20.01|22.03|19.93|0
1674562200000|2023-01-24 12:10:00|22.08|19.98|22.08|19.98|22.17|20.05|22.07|19.97|0
1674562500000|2023-01-24 12:15:00|22.09|19.99|22.07|19.97|22.11|20|22.03|19.93|0
1674562800000|2023-01-24 12:20:00|22.05|19.95|22.06|19.96|22.08|19.97|22.01|19.92|0
1674563100000|2023-01-24 12:25:00|22.07|19.97|22.01|19.91|22.08|19.98|22|19.9|0
1674563400000|2023-01-24 12:30:00|22.02|19.92|22.09|19.99|22.09|19.99|22.02|19.92|0
1674563700000|2023-01-24 12:35:00|22.1|20|22.1|20|22.17|20.06|22.07|19.97|0
1674564000000|2023-01-24 12:40:00|22.09|19.99|22|19.9|22.09|19.99|21.96|19.87|0
1674564300000|2023-01-24 12:45:00|21.98|19.89|22|19.9|22.05|19.95|21.97|19.88|0
1674564600000|2023-01-24 12:50:00|21.98|19.89|22.01|19.91|22.01|19.91|21.95|19.86|0
1674564900000|2023-01-24 12:55:00|22.02|19.92|22.03|19.93|22.05|19.95|22.02|19.92|0
1674565200000|2023-01-24 13:00:00|22.02|19.92|22.03|19.93|22.1|19.99|21.99|19.9|0
1674565500000|2023-01-24 13:05:00|22.02|19.92|21.99|19.9|22.08|19.97|21.98|19.89|0
1674565800000|2023-01-24 13:10:00|22|19.91|22.04|19.94|22.04|19.94|21.99|19.9|0
1674566100000|2023-01-24 13:15:00|22.03|19.93|22.1|19.99|22.13|20.02|22.01|19.92|0
1674566400000|2023-01-24 13:20:00|22.09|20|22.05|19.95|22.17|20.06|22.05|19.95|0
1674566700000|2023-01-24 13:25:00|22.06|19.96|22.04|19.94|22.11|20|22.01|19.92|0
1674567000000|2023-01-24 13:30:00|22.01|19.92|22.14|20.03|22.15|20.04|21.97|19.87|0
1674567300000|2023-01-24 13:35:00|22.15|20.04|22.34|20.21|22.34|20.21|22.14|20.03|0
1674567600000|2023-01-24 13:40:00|22.33|20.2|22.53|20.39|22.6|20.45|22.32|20.19|0
1674567900000|2023-01-24 13:45:00|22.52|20.38|22.44|20.3|22.56|20.41|22.38|20.25|0
1674568200000|2023-01-24 13:50:00|22.45|20.31|22.17|20.06|23.26|21.04|21.78|19.71|0
1674568500000|2023-01-24 13:55:00|22.18|20.07|22.1|19.99|22.21|20.09|22.08|19.97|0
1674568800000|2023-01-24 14:00:00|22.11|20.01|22.16|20.05|22.18|20.07|22.05|19.95|0
1674569100000|2023-01-24 14:05:00|22.15|20.04|22.11|20|22.15|20.04|22.04|19.94|0
1674569400000|2023-01-24 14:10:00|22.12|20.01|22.46|20.32|22.47|20.33|22.04|19.94|0
1674569700000|2023-01-24 14:15:00|22.45|20.31|22.46|20.32|22.5|20.36|22.44|20.3|0
1674570000000|2023-01-24 14:20:00|22.47|20.33|22.43|20.29|22.5|20.35|22.35|20.23|0
1674570300000|2023-01-24 14:25:00|22.41|20.28|22.38|20.25|22.51|20.37|22.32|20.19|0
1674570600000|2023-01-24 14:30:00|22.37|20.24|22.53|20.39|22.65|20.49|22.29|20.17|0
1674570900000|2023-01-24 14:35:00|22.51|20.36|22.67|20.52|22.78|20.61|22.48|20.34|0
1674571200000|2023-01-24 14:40:00|22.72|20.55|22.16|20.05|22.8|20.62|22.13|20.02|0
1674571500000|2023-01-24 14:45:00|22.34|20.22|21.97|19.88|22.54|20.39|21.86|19.78|0
1674571800000|2023-01-24 14:50:00|21.96|19.87|21.67|19.61|22.09|19.99|21.66|19.6|0
1674572100000|2023-01-24 14:55:00|21.66|19.6|22.46|20.32|22.52|20.37|21.65|19.59|0
1674572400000|2023-01-24 15:00:00|22.47|20.33|22.51|20.36|22.58|20.43|22.33|20.2|0
1674572700000|2023-01-24 15:05:00|22.49|20.35|22.45|20.31|22.82|20.65|22.39|20.25|0
1674573000000|2023-01-24 15:10:00|22.42|20.29|22.04|19.94|22.52|20.37|22.04|19.94|0
1674573300000|2023-01-24 15:15:00|21.91|19.83|22.3|20.18|22.3|20.18|21.73|19.66|0
1674573600000|2023-01-24 15:20:00|22.29|20.17|22.3|20.18|22.41|20.27|22.09|19.99|0
1674573900000|2023-01-24 15:25:00|22.32|20.2|21.99|19.9|22.5|20.35|21.96|19.87|0
1674574200000|2023-01-24 15:30:00|21.98|19.89|21.96|19.87|22.17|20.06|21.84|19.76|0
1674574500000|2023-01-24 15:35:00|21.98|19.89|22.17|20.06|22.35|20.22|21.98|19.89|0
1674574800000|2023-01-24 15:40:00|22.19|20.08|21.81|19.74|22.25|20.13|21.76|19.68|0
1674575100000|2023-01-24 15:45:00|21.83|19.75|21.71|19.64|21.9|19.81|21.66|19.6|0
1674575400000|2023-01-24 15:50:00|21.73|19.66|21.64|19.57|21.91|19.83|21.35|19.32|0
1674575700000|2023-01-24 15:55:00|21.65|19.59|21.51|19.46|21.67|19.61|21.39|19.36|0
1674576000000|2023-01-24 16:00:00|21.5|19.45|21.46|19.42|21.61|19.55|21.43|19.39|0
1674576300000|2023-01-24 16:05:00|21.47|19.43|21.59|19.53|21.64|19.58|21.46|19.42|0
1674576600000|2023-01-24 16:10:00|21.55|19.5|21.68|19.61|21.77|19.7|21.51|19.46|0
1674576900000|2023-01-24 16:15:00|21.67|19.6|21.76|19.69|21.85|19.77|21.63|19.57|0
1674577200000|2023-01-24 16:20:00|21.77|19.7|21.57|19.52|21.83|19.75|21.53|19.48|0
1674577500000|2023-01-24 16:25:00|21.58|19.53|21.42|19.38|21.64|19.58|21.4|19.36|0
1674577800000|2023-01-24 16:30:00|21.4|19.36|21.71|19.64|21.75|19.67|21.4|19.36|0
1674578100000|2023-01-24 16:35:00|21.72|19.65|21.65|19.59|21.74|19.67|21.63|19.57|0
1674578400000|2023-01-24 16:40:00|21.62|19.56|21.71|19.64|21.79|19.72|21.57|19.52|0
1674578700000|2023-01-24 16:45:00|21.7|19.63|21.64|19.58|21.75|19.68|21.6|19.55|0
1674579000000|2023-01-24 16:50:00|21.65|19.59|21.68|19.62|21.73|19.66|21.53|19.48|0
1674579300000|2023-01-24 16:55:00|21.67|19.61|21.69|19.63|21.78|19.7|21.61|19.56|0
1674579600000|2023-01-24 17:00:00|21.72|19.65|21.87|19.79|22.08|19.98|21.72|19.65|0
1674579900000|2023-01-24 17:05:00|21.84|19.76|21.62|19.56|21.84|19.76|21.61|19.55|0
1674580200000|2023-01-24 17:10:00|21.65|19.59|21.52|19.47|21.66|19.6|21.52|19.47|0
1674580500000|2023-01-24 17:15:00|21.53|19.48|21.5|19.45|21.6|19.54|21.47|19.43|0
1674580800000|2023-01-24 17:20:00|21.51|19.46|21.56|19.51|21.65|19.58|21.51|19.46|0
1674581100000|2023-01-24 17:25:00|21.55|19.5|21.42|19.38|21.67|19.6|21.38|19.34|0
1674581400000|2023-01-24 17:30:00|21.43|19.39|21.52|19.47|21.54|19.49|21.41|19.38|0
1674581700000|2023-01-24 17:35:00|21.53|19.48|21.52|19.47|21.59|19.53|21.4|19.36|0
1674582000000|2023-01-24 17:40:00|21.53|19.48|21.62|19.56|21.67|19.6|21.52|19.47|0
1674582300000|2023-01-24 17:45:00|21.63|19.57|21.57|19.52|21.67|19.6|21.53|19.48|0
1674582600000|2023-01-24 17:50:00|21.56|19.51|21.58|19.53|21.65|19.59|21.5|19.46|0
1674582900000|2023-01-24 17:55:00|21.57|19.52|21.55|19.5|21.61|19.55|21.48|19.43|0
1674583200000|2023-01-24 18:00:00|21.56|19.51|21.76|19.68|21.8|19.73|21.4|19.36|0
1674583500000|2023-01-24 18:05:00|21.73|19.66|21.58|19.53|21.78|19.71|21.54|19.48|0
1674583800000|2023-01-24 18:10:00|21.56|19.51|21.28|19.26|21.56|19.51|21.24|19.22|0
1674584100000|2023-01-24 18:15:00|21.29|19.27|21.19|19.17|21.31|19.28|21.12|19.11|0
1674584400000|2023-01-24 18:20:00|21.2|19.18|21.24|19.21|21.34|19.31|21.17|19.15|0
1674584700000|2023-01-24 18:25:00|21.25|19.22|21.17|19.15|21.36|19.33|21.17|19.15|0
1674585000000|2023-01-24 18:30:00|21.18|19.16|21.14|19.13|21.24|19.21|21.13|19.12|0
1674585300000|2023-01-24 18:35:00|21.16|19.14|21.11|19.1|21.21|19.19|21.11|19.1|0
1674585600000|2023-01-24 18:40:00|21.12|19.11|20.97|18.98|21.15|19.14|20.92|18.92|0
1674585900000|2023-01-24 18:45:00|20.96|18.97|20.95|18.95|20.98|18.99|20.86|18.87|0
1674586200000|2023-01-24 18:50:00|20.97|18.97|20.98|18.98|21.03|19.03|20.94|18.94|0
1674586500000|2023-01-24 18:55:00|20.97|18.97|21.03|19.02|21.05|19.05|20.91|18.92|0
1674586800000|2023-01-24 19:00:00|21.02|19.01|21.35|19.32|21.38|19.34|21|19|0
1674587100000|2023-01-24 19:05:00|21.34|19.31|21.32|19.29|21.4|19.36|21.23|19.21|0
1674587400000|2023-01-24 19:10:00|21.31|19.28|21.16|19.15|21.34|19.31|21.06|19.05|0
1674587700000|2023-01-24 19:15:00|21.15|19.14|21.13|19.11|21.18|19.17|21.02|19.02|0
1674588000000|2023-01-24 19:20:00|21.1|19.09|21.09|19.08|21.16|19.14|21.04|19.03|0
1674588300000|2023-01-24 19:25:00|21.1|19.09|21.02|19.02|21.11|19.1|20.98|18.98|0
1674588600000|2023-01-24 19:30:00|21.01|19.01|20.94|18.95|21.02|19.02|20.86|18.88|0
1674588900000|2023-01-24 19:35:00|20.95|18.96|20.92|18.93|20.97|18.97|20.86|18.88|0
1674589200000|2023-01-24 19:40:00|20.94|18.95|20.91|18.92|20.96|18.97|20.87|18.89|0
1674589500000|2023-01-24 19:45:00|20.9|18.91|20.94|18.95|20.95|18.96|20.81|18.82|0
1674589800000|2023-01-24 19:50:00|20.95|18.96|20.83|18.84|20.99|18.99|20.83|18.84|0
1674590100000|2023-01-24 19:55:00|20.84|18.85|20.8|18.82|20.85|18.86|20.75|18.77|0
1674590400000|2023-01-24 20:00:00|20.79|18.81|20.82|18.83|20.88|18.89|20.71|18.74|0
1674590700000|2023-01-24 20:05:00|20.8|18.82|20.93|18.93|20.95|18.95|20.8|18.82|0
1674591000000|2023-01-24 20:10:00|20.95|18.95|20.98|18.98|21.01|19|20.84|18.85|0
1674591300000|2023-01-24 20:15:00|20.97|18.97|20.96|18.96|21.04|19.03|20.94|18.94|0
1674591600000|2023-01-24 20:20:00|20.97|18.97|20.95|18.95|21.03|19.02|20.91|18.92|0
1674591900000|2023-01-24 20:25:00|20.96|18.96|20.95|18.95|21.05|19.04|20.87|18.88|0
1674592200000|2023-01-24 20:30:00|20.94|18.94|21.21|19.19|21.22|19.2|20.91|18.92|0
1674592500000|2023-01-24 20:35:00|21.22|19.2|21.25|19.23|21.29|19.26|21.17|19.16|0
1674592800000|2023-01-24 20:40:00|21.29|19.26|21.4|19.36|21.52|19.47|21.26|19.24|0
1674593100000|2023-01-24 20:45:00|21.41|19.37|21.4|19.36|21.51|19.47|21.35|19.32|0
1674593400000|2023-01-24 20:50:00|21.38|19.34|21.07|19.06|21.38|19.34|21.07|19.06|0
1674593700000|2023-01-24 20:55:00|21.04|19.04|21.07|19.06|21.07|19.06|20.9|18.91|0
1674594000000|2023-01-24 21:00:00|21.08|19.07|20.52|18.56|21.15|19.13|20.42|18.47|0
1674594300000|2023-01-24 21:05:00|20.54|18.58|20.81|18.82|21.48|19.44|20.48|18.53|0
1674594600000|2023-01-24 21:10:00|20.85|18.87|20.99|18.99|21.03|19.03|20.71|18.73|0
1674594900000|2023-01-24 21:15:00|20.94|18.94|20.86|18.86|20.95|18.95|20.85|18.85|0
1674595200000|2023-01-24 21:20:00|20.87|18.87|20.96|18.96|20.98|18.98|20.82|18.82|0
1674595500000|2023-01-24 21:25:00|20.97|18.97|20.95|18.95|20.99|18.99|20.9|18.9|0
1674595800000|2023-01-24 21:30:00|20.94|18.94|20.89|18.89|20.94|18.94|20.89|18.89|0
1674596100000|2023-01-24 21:35:00|20.88|18.88|20.88|18.88|20.9|18.9|20.81|18.81|0
1674596400000|2023-01-24 21:40:00|20.89|18.89|20.84|18.84|20.92|18.92|20.84|18.84|0
1674596700000|2023-01-24 21:45:00|20.86|18.86|20.97|18.97|20.99|18.99|20.86|18.86|0
1674597000000|2023-01-24 21:50:00|20.96|18.96|20.96|18.96|21|19|20.95|18.95|0
1674597300000|2023-01-24 21:55:00|20.97|18.97|21|19|21.01|19.01|20.97|18.97|0
1674597600000|2023-01-24 22:00:00|20.98|18.98|20.99|18.99|20.99|18.99|20.97|18.97|0
1674597900000|2023-01-24 22:05:00|20.98|18.98|20.99|18.99|21|19|20.97|18.97|0
1674598200000|2023-01-24 22:10:00|20.98|18.98|20.98|18.98|21.02|19.02|20.96|18.96|0
1674598500000|2023-01-24 22:15:00|20.96|18.96|20.98|18.98|20.98|18.98|20.96|18.96|0
1674598800000|2023-01-24 22:20:00|20.97|18.97|20.98|18.98|20.98|18.98|20.96|18.96|0
1674599100000|2023-01-24 22:25:00|20.97|18.97|20.98|18.98|20.98|18.98|20.97|18.97|0
1674599400000|2023-01-24 22:30:00|20.97|18.97|21|19|21|19|20.97|18.97|0
1674599700000|2023-01-24 22:35:00|20.99|18.99|20.98|18.98|20.99|18.99|20.97|18.97|0
1674600300000|2023-01-24 22:45:00|20.99|18.99|21.03|19.03|21.04|19.03|20.99|18.99|0
1674600600000|2023-01-24 22:50:00|21.04|19.04|21.05|19.04|21.09|19.08|21.03|19.02|0
1674600900000|2023-01-24 22:55:00|21.06|19.05|21.03|19.03|21.06|19.05|20.96|18.96|0
1674601200000|2023-01-24 23:00:00|20.94|18.94|21.08|19.07|21.13|19.11|20.94|18.94|0
1674601500000|2023-01-24 23:05:00|21.09|19.08|21.34|19.31|21.34|19.31|21.08|19.07|0
1674601800000|2023-01-24 23:10:00|21.33|19.3|21.33|19.3|21.35|19.32|21.24|19.22|0
1674602100000|2023-01-24 23:15:00|21.32|19.29|21.49|19.44|21.5|19.45|21.27|19.25|0
1674602400000|2023-01-24 23:20:00|21.48|19.43|21.71|19.64|21.71|19.64|21.44|19.4|0
1674602700000|2023-01-24 23:25:00|21.7|19.63|21.88|19.8|21.91|19.82|21.66|19.6|0
1674603000000|2023-01-24 23:30:00|21.85|19.77|21.92|19.83|22.07|19.97|21.85|19.77|0
1674603300000|2023-01-24 23:35:00|21.91|19.82|21.86|19.78|21.95|19.86|21.84|19.76|0
1674603600000|2023-01-24 23:40:00|21.87|19.79|21.93|19.84|21.96|19.87|21.83|19.76|0
1674603900000|2023-01-24 23:45:00|21.92|19.83|21.99|19.9|22.09|19.99|21.88|19.79|0
1674604200000|2023-01-24 23:50:00|22|19.89|21.99|19.89|22.08|19.98|21.92|19.83|0
1674604500000|2023-01-24 23:55:00|21.97|19.88|21.94|19.85|21.99|19.89|21.91|19.83|0
1674604800000|2023-01-25 00:00:00|21.91|19.83|21.84|19.76|21.96|19.87|21.84|19.76|0
1674605100000|2023-01-25 00:05:00|21.85|19.77|21.87|19.78|21.89|19.81|21.84|19.76|0
1674605400000|2023-01-25 00:10:00|21.86|19.77|21.85|19.77|21.88|19.79|21.83|19.75|0
1674605700000|2023-01-25 00:15:00|21.84|19.76|21.85|19.77|21.88|19.79|21.84|19.76|0
1674606000000|2023-01-25 00:20:00|21.86|19.78|21.88|19.79|21.91|19.82|21.85|19.77|0
1674606300000|2023-01-25 00:25:00|21.86|19.78|21.9|19.81|21.91|19.82|21.86|19.78|0
1674606600000|2023-01-25 00:30:00|21.96|19.87|21.99|19.89|22.03|19.93|21.96|19.87|0
1674606900000|2023-01-25 00:35:00|21.98|19.9|22.04|19.94|22.04|19.94|21.98|19.89|0
1674607200000|2023-01-25 00:40:00|22.05|19.95|22.12|20.01|22.13|20.02|22.04|19.94|0
1674607500000|2023-01-25 00:45:00|22.13|20.02|22.2|20.09|22.2|20.09|22.12|20.01|0
1674607800000|2023-01-25 00:50:00|22.21|20.1|22.19|20.08|22.24|20.12|22.17|20.05|0
1674608100000|2023-01-25 00:55:00|22.18|20.07|22.07|19.97|22.19|20.08|22.03|19.94|0
1674608400000|2023-01-25 01:00:00|22.08|19.98|22.06|19.96|22.09|19.99|22.03|19.93|0
1674608700000|2023-01-25 01:05:00|22.07|19.97|22.07|19.97|22.1|20|22.06|19.96|0
1674609000000|2023-01-25 01:10:00|22.08|19.98|22.13|20.02|22.14|20.03|22.07|19.97|0
1674609300000|2023-01-25 01:15:00|22.14|20.03|22.09|19.99|22.14|20.03|22.08|19.98|0
1674609600000|2023-01-25 01:20:00|22.08|19.98|22.05|19.95|22.08|19.98|22.04|19.94|0
1674609900000|2023-01-25 01:25:00|22.07|19.96|22.14|20.03|22.22|20.1|22.07|19.96|0
1674610200000|2023-01-25 01:30:00|22.12|20.02|22.22|20.1|22.24|20.12|22.12|20.02|0
1674610500000|2023-01-25 01:35:00|22.23|20.11|22.2|20.09|22.27|20.15|22.19|20.08|0
1674610800000|2023-01-25 01:40:00|22.21|20.08|22.13|20.03|22.21|20.08|22.1|19.99|0
1674611100000|2023-01-25 01:45:00|22.12|20.02|22.18|20.07|22.19|20.08|22.12|20.02|0
1674611400000|2023-01-25 01:50:00|22.17|20.06|22.18|20.07|22.19|20.08|22.17|20.06|0
1674611700000|2023-01-25 01:55:00|22.19|20.08|22.2|20.09|22.27|20.15|22.19|20.08|0
1674612000000|2023-01-25 02:00:00|22.21|20.1|22.13|20.02|22.21|20.1|22.12|20.01|0
1674612300000|2023-01-25 02:05:00|22.14|20.03|22.04|19.94|22.18|20.07|22.04|19.94|0
1674612600000|2023-01-25 02:10:00|22.05|19.95|22.08|19.98|22.09|19.99|22.03|19.93|0
1674612900000|2023-01-25 02:15:00|22.09|19.99|22.07|19.97|22.12|20.01|22.06|19.96|0
1674613200000|2023-01-25 02:20:00|22.08|19.98|22.07|19.97|22.1|20|22.07|19.97|0
1674613500000|2023-01-25 02:25:00|22.08|19.98|22.04|19.94|22.09|19.99|22.04|19.94|0
1674613800000|2023-01-25 02:30:00|22.06|19.96|22.06|19.95|22.06|19.96|22.03|19.93|0
1674614100000|2023-01-25 02:35:00|22.04|19.94|21.95|19.86|22.06|19.95|21.95|19.86|0
1674614400000|2023-01-25 02:40:00|21.94|19.85|21.95|19.86|21.97|19.88|21.94|19.85|0
1674614700000|2023-01-25 02:45:00|21.94|19.85|21.96|19.87|21.97|19.88|21.94|19.85|0
1674615000000|2023-01-25 02:50:00|21.97|19.88|21.98|19.89|21.98|19.89|21.95|19.86|0
1674615300000|2023-01-25 02:55:00|21.99|19.9|22.04|19.94|22.06|19.96|21.98|19.9|0
1674615600000|2023-01-25 03:00:00|22.03|19.93|22.03|19.93|22.05|19.95|22.03|19.93|0
1674615900000|2023-01-25 03:05:00|22.04|19.94|22.1|19.99|22.12|20.01|22.02|19.92|0
1674616200000|2023-01-25 03:10:00|22.09|19.98|22.05|19.95|22.1|19.99|22.05|19.95|0
1674616500000|2023-01-25 03:15:00|22.06|19.96|21.98|19.88|22.06|19.96|21.98|19.88|0
1674616800000|2023-01-25 03:20:00|21.99|19.9|21.93|19.84|21.99|19.9|21.93|19.84|0
1674617100000|2023-01-25 03:25:00|21.92|19.83|21.91|19.82|21.93|19.84|21.89|19.81|0
1674617400000|2023-01-25 03:30:00|21.92|19.83|21.88|19.8|21.94|19.85|21.85|19.77|0
1674617700000|2023-01-25 03:35:00|21.87|19.79|21.92|19.83|21.92|19.83|21.86|19.78|0
1674618000000|2023-01-25 03:40:00|21.9|19.82|21.88|19.8|21.9|19.82|21.87|19.79|0
1674618300000|2023-01-25 03:45:00|21.87|19.79|21.94|19.85|21.95|19.86|21.87|19.79|0
1674618600000|2023-01-25 03:50:00|21.95|19.86|21.91|19.83|21.95|19.86|21.91|19.83|0
1674618900000|2023-01-25 03:55:00|21.92|19.84|21.91|19.83|21.93|19.84|21.89|19.8|0
1674619200000|2023-01-25 04:00:00|21.9|19.82|21.88|19.79|21.91|19.82|21.85|19.77|0
1674619500000|2023-01-25 04:05:00|21.87|19.78|21.89|19.8|21.9|19.81|21.85|19.77|0
1674619800000|2023-01-25 04:10:00|21.9|19.81|21.91|19.82|21.91|19.82|21.89|19.8|0
1674620100000|2023-01-25 04:15:00|21.92|19.83|21.96|19.87|21.97|19.88|21.91|19.82|0
1674620400000|2023-01-25 04:20:00|21.97|19.88|21.96|19.87|21.98|19.89|21.96|19.87|0
1674620700000|2023-01-25 04:25:00|21.94|19.85|21.93|19.84|21.94|19.85|21.91|19.82|0
1674621000000|2023-01-25 04:30:00|21.94|19.85|21.94|19.85|21.97|19.87|21.94|19.85|0
1674621300000|2023-01-25 04:35:00|21.95|19.86|21.95|19.86|21.97|19.87|21.94|19.85|0
1674621600000|2023-01-25 04:40:00|21.94|19.85|22|19.9|22|19.91|21.94|19.85|0
1674621900000|2023-01-25 04:45:00|21.99|19.89|21.98|19.88|21.99|19.89|21.96|19.87|0
1674622200000|2023-01-25 04:50:00|21.97|19.87|21.99|19.9|22.02|19.93|21.96|19.87|0
1674622500000|2023-01-25 04:55:00|22|19.89|22.03|19.93|22.06|19.96|21.99|19.89|0
1674622800000|2023-01-25 05:00:00|22.04|19.95|22.04|19.94|22.07|19.97|22.03|19.93|0
1674623100000|2023-01-25 05:05:00|22.06|19.96|22.03|19.93|22.06|19.96|22.03|19.93|0
1674623400000|2023-01-25 05:10:00|22.04|19.94|22.04|19.94|22.06|19.95|22.03|19.93|0
1674623700000|2023-01-25 05:15:00|22.03|19.93|22.02|19.92|22.03|19.93|22.01|19.91|0
1674624000000|2023-01-25 05:20:00|22.01|19.91|22.01|19.91|22.01|19.91|21.97|19.88|0
1674624300000|2023-01-25 05:25:00|21.99|19.9|22.01|19.91|22.02|19.92|21.98|19.89|0
1674624600000|2023-01-25 05:30:00|22|19.9|22.05|19.95|22.06|19.96|21.99|19.9|0
1674624900000|2023-01-25 05:35:00|22.06|19.96|22.05|19.95|22.08|19.97|22.03|19.93|0
1674625200000|2023-01-25 05:40:00|22.04|19.94|22.07|19.97|22.09|19.98|22.04|19.94|0
1674625500000|2023-01-25 05:45:00|22.06|19.96|22.05|19.95|22.07|19.97|22.04|19.94|0
1674625800000|2023-01-25 05:50:00|22.04|19.94|22.02|19.93|22.05|19.95|22.02|19.93|0
1674626100000|2023-01-25 05:55:00|22.04|19.94|22.01|19.92|22.04|19.94|22|19.91|0
1674626400000|2023-01-25 06:00:00|22|19.91|22|19.9|22.02|19.93|21.98|19.89|0
1674626700000|2023-01-25 06:05:00|21.99|19.89|22.01|19.91|22.02|19.93|21.99|19.89|0
1674627000000|2023-01-25 06:10:00|22|19.9|22.01|19.91|22.02|19.93|22|19.9|0
1674627300000|2023-01-25 06:15:00|22.02|19.92|22.01|19.91|22.02|19.92|21.99|19.89|0
1674627600000|2023-01-25 06:20:00|22|19.9|21.93|19.84|22.02|19.92|21.93|19.84|0
1674627900000|2023-01-25 06:25:00|21.91|19.83|21.94|19.85|21.95|19.86|21.91|19.83|0
1674628200000|2023-01-25 06:30:00|21.95|19.86|21.87|19.78|21.95|19.86|21.85|19.77|0
1674628500000|2023-01-25 06:35:00|21.88|19.79|21.87|19.78|21.89|19.8|21.83|19.75|0
1674628800000|2023-01-25 06:40:00|21.85|19.77|21.79|19.72|21.87|19.78|21.79|19.72|0
1674629100000|2023-01-25 06:45:00|21.8|19.73|21.86|19.78|21.86|19.78|21.8|19.73|0
1674629400000|2023-01-25 06:50:00|21.85|19.77|21.87|19.79|21.87|19.79|21.83|19.75|0
1674629700000|2023-01-25 06:55:00|21.86|19.78|21.86|19.78|21.86|19.78|21.83|19.75|0
1674630000000|2023-01-25 07:00:00|21.87|19.79|21.9|19.81|21.93|19.84|21.85|19.77|0
1674630300000|2023-01-25 07:05:00|21.89|19.8|21.88|19.8|21.91|19.82|21.86|19.78|0
1674630600000|2023-01-25 07:10:00|21.9|19.81|21.88|19.8|21.91|19.82|21.85|19.77|0
1674630900000|2023-01-25 07:15:00|21.87|19.79|21.75|19.68|21.88|19.8|21.75|19.68|0
1674631200000|2023-01-25 07:20:00|21.74|19.67|21.73|19.66|21.75|19.68|21.68|19.62|0
1674631500000|2023-01-25 07:25:00|21.74|19.67|21.71|19.64|21.75|19.68|21.68|19.62|0
1674631800000|2023-01-25 07:30:00|21.69|19.63|21.75|19.68|21.78|19.7|21.69|19.63|0
1674632100000|2023-01-25 07:35:00|21.76|19.69|21.74|19.67|21.81|19.73|21.73|19.66|0
1674632400000|2023-01-25 07:40:00|21.72|19.65|21.79|19.71|21.8|19.72|21.72|19.65|0
1674632700000|2023-01-25 07:45:00|21.77|19.7|20.81|18.83|21.8|19.72|20.49|18.54|0
1674633000000|2023-01-25 07:50:00|20.97|18.97|21.08|19.07|21.1|19.09|20.91|18.92|0
1674633300000|2023-01-25 07:55:00|21.07|19.06|21.05|19.05|21.08|19.07|21.02|19.02|0
1674633600000|2023-01-25 08:00:00|21.03|19.03|20.97|18.98|21.08|19.07|20.95|18.96|0
1674633900000|2023-01-25 08:05:00|20.98|18.99|21.06|19.06|21.08|19.07|20.95|18.96|0
1674634200000|2023-01-25 08:10:00|21.08|19.07|21.21|19.19|21.24|19.21|21.06|19.06|0
1674634500000|2023-01-25 08:15:00|21.22|19.2|21.3|19.27|21.32|19.29|21.18|19.17|0
1674634800000|2023-01-25 08:20:00|21.29|19.26|21.23|19.21|21.29|19.26|21.19|19.17|0
1674635100000|2023-01-25 08:25:00|21.22|19.2|21.24|19.22|21.27|19.24|21.21|19.19|0
1674635400000|2023-01-25 08:30:00|21.26|19.23|21.15|19.13|21.26|19.23|21.13|19.12|0
1674635700000|2023-01-25 08:35:00|21.16|19.14|21.11|19.1|21.16|19.15|21.08|19.07|0
1674636000000|2023-01-25 08:40:00|21.12|19.11|21.16|19.15|21.18|19.16|21.09|19.08|0
1674636300000|2023-01-25 08:45:00|21.15|19.14|21.12|19.11|21.2|19.18|21.1|19.09|0
1674636600000|2023-01-25 08:50:00|21.13|19.1|21.14|19.12|21.16|19.15|21.11|19.1|0
1674636900000|2023-01-25 08:55:00|21.15|19.13|21.25|19.23|21.26|19.24|21.15|19.12|0
1674637200000|2023-01-25 09:00:00|21.26|19.24|21.33|19.3|21.33|19.3|21.24|19.22|0
1674637500000|2023-01-25 09:05:00|21.34|19.31|21.31|19.28|21.34|19.31|21.24|19.22|0
1674637800000|2023-01-25 09:10:00|21.3|19.27|21.35|19.31|21.35|19.32|21.28|19.26|0
1674638100000|2023-01-25 09:15:00|21.34|19.32|21.4|19.36|21.46|19.41|21.34|19.31|0
1674638400000|2023-01-25 09:20:00|21.39|19.35|21.47|19.42|21.48|19.43|21.39|19.35|0
1674638700000|2023-01-25 09:25:00|21.48|19.43|21.37|19.34|21.48|19.43|21.35|19.32|0
1674639000000|2023-01-25 09:30:00|21.36|19.33|21.47|19.42|21.47|19.42|21.29|19.26|0
1674639300000|2023-01-25 09:35:00|21.48|19.43|21.4|19.36|21.49|19.44|21.4|19.36|0
1674639600000|2023-01-25 09:40:00|21.41|19.37|21.43|19.39|21.43|19.39|21.36|19.33|0
1674639900000|2023-01-25 09:45:00|21.42|19.38|21.57|19.51|21.57|19.51|21.42|19.38|0
1674640200000|2023-01-25 09:50:00|21.59|19.54|21.73|19.66|21.73|19.66|21.59|19.54|0
1674640500000|2023-01-25 09:55:00|21.74|19.67|21.49|19.45|21.81|19.74|21.01|19.01|0
1674640800000|2023-01-25 10:00:00|21.5|19.46|21.46|19.41|21.55|19.5|21.46|19.41|0
1674641100000|2023-01-25 10:05:00|21.44|19.4|21.61|19.55|21.64|19.58|21.4|19.36|0
1674641400000|2023-01-25 10:10:00|21.6|19.54|21.72|19.66|21.73|19.66|21.6|19.54|0
1674641700000|2023-01-25 10:15:00|21.71|19.65|21.87|19.78|21.91|19.83|21.53|19.48|0
1674642000000|2023-01-25 10:20:00|21.85|19.77|21.86|19.78|21.86|19.78|21.77|19.7|0
1674642300000|2023-01-25 10:25:00|21.85|19.77|21.71|19.64|21.86|19.78|21.71|19.64|0
1674642600000|2023-01-25 10:30:00|21.72|19.65|21.72|19.65|21.77|19.7|21.69|19.63|0
1674642900000|2023-01-25 10:35:00|21.73|19.66|21.61|19.56|21.73|19.66|21.56|19.5|0
1674643200000|2023-01-25 10:40:00|21.63|19.57|21.68|19.62|21.71|19.64|21.61|19.56|0
1674643500000|2023-01-25 10:45:00|21.67|19.61|21.61|19.55|21.67|19.61|21.6|19.54|0
1674643800000|2023-01-25 10:50:00|21.62|19.57|21.82|19.74|21.82|19.74|21.5|19.45|0
1674644100000|2023-01-25 10:55:00|21.66|19.59|21.69|19.63|21.7|19.64|21.6|19.54|0
1674644400000|2023-01-25 11:00:00|21.67|19.6|21.73|19.66|21.76|19.69|21.63|19.57|0
1674644700000|2023-01-25 11:05:00|21.71|19.65|21.67|19.6|21.73|19.66|21.65|19.59|0
1674645000000|2023-01-25 11:10:00|21.68|19.61|21.55|19.5|21.68|19.61|21.54|19.49|0
1674645300000|2023-01-25 11:15:00|21.56|19.51|21.59|19.54|21.61|19.55|21.54|19.49|0
1674645600000|2023-01-25 11:20:00|21.58|19.53|21.61|19.55|21.64|19.58|21.55|19.5|0
1674645900000|2023-01-25 11:25:00|21.62|19.56|21.58|19.53|21.64|19.58|21.55|19.49|0
1674646200000|2023-01-25 11:30:00|21.59|19.54|21.67|19.61|21.68|19.62|21.59|19.54|0
1674646500000|2023-01-25 11:35:00|21.66|19.6|21.67|19.61|21.71|19.65|21.65|19.59|0
1674646800000|2023-01-25 11:40:00|21.68|19.62|21.7|19.63|21.79|19.72|21.67|19.61|0
1674647100000|2023-01-25 11:45:00|21.71|19.64|21.75|19.68|21.78|19.7|21.67|19.61|0
1674647400000|2023-01-25 11:50:00|21.77|19.69|21.9|19.81|21.9|19.81|21.74|19.67|0
1674647700000|2023-01-25 11:55:00|21.91|19.82|21.8|19.72|21.96|19.86|21.8|19.72|0
1674648000000|2023-01-25 12:00:00|21.81|19.73|21.86|19.78|21.86|19.78|21.76|19.69|0
1674648300000|2023-01-25 12:05:00|21.87|19.79|21.78|19.7|21.87|19.79|21.76|19.69|0
1674648600000|2023-01-25 12:10:00|21.76|19.69|21.73|19.66|21.76|19.69|21.63|19.57|0
1674648900000|2023-01-25 12:15:00|21.75|19.68|21.86|19.77|21.87|19.79|21.74|19.67|0
1674649200000|2023-01-25 12:20:00|21.87|19.79|21.86|19.77|21.89|19.81|21.84|19.76|0
1674649500000|2023-01-25 12:25:00|21.84|19.76|21.82|19.74|21.84|19.76|21.77|19.7|0
1674649800000|2023-01-25 12:30:00|21.83|19.75|21.85|19.77|21.9|19.82|21.77|19.7|0
1674650100000|2023-01-25 12:35:00|21.84|19.76|21.83|19.75|21.87|19.78|21.76|19.69|0
1674650400000|2023-01-25 12:40:00|21.82|19.74|21.83|19.75|21.89|19.8|21.76|19.69|0
1674650700000|2023-01-25 12:45:00|21.84|19.76|21.83|19.75|21.88|19.79|21.79|19.72|0
1674651000000|2023-01-25 12:50:00|21.84|19.76|21.76|19.68|21.89|19.8|21.72|19.65|0
1674651300000|2023-01-25 12:55:00|21.75|19.67|21.76|19.68|21.78|19.71|21.7|19.63|0
1674651600000|2023-01-25 13:00:00|21.77|19.69|21.93|19.84|21.96|19.87|21.73|19.66|0
1674651900000|2023-01-25 13:05:00|21.94|19.85|21.88|19.8|21.96|19.87|21.86|19.78|0
1674652200000|2023-01-25 13:10:00|21.9|19.81|21.9|19.81|21.9|19.81|21.79|19.71|0
1674652500000|2023-01-25 13:15:00|21.91|19.82|21.88|19.8|21.91|19.82|21.8|19.72|0
1674652800000|2023-01-25 13:20:00|21.89|19.81|21.95|19.86|21.95|19.86|21.82|19.74|0
1674653100000|2023-01-25 13:25:00|21.97|19.87|21.93|19.84|22.02|19.93|21.91|19.82|0
1674653400000|2023-01-25 13:30:00|21.94|19.85|22.14|20.03|22.14|20.03|21.93|19.84|0
1674653700000|2023-01-25 13:35:00|22.12|20.01|22.11|20|22.24|20.12|22.11|20|0
1674654000000|2023-01-25 13:40:00|22.12|20.01|22.24|20.12|22.29|20.16|22.09|19.99|0
1674654300000|2023-01-25 13:45:00|22.25|20.13|22.38|20.25|22.41|20.27|22.2|20.09|0
1674654600000|2023-01-25 13:50:00|22.39|20.26|22.37|20.24|22.41|20.27|22.33|20.21|0
1674654900000|2023-01-25 13:55:00|22.36|20.23|22.34|20.22|22.43|20.29|22.34|20.22|0
1674655200000|2023-01-25 14:00:00|22.36|20.23|22.47|20.33|22.48|20.34|22.3|20.17|0
1674655500000|2023-01-25 14:05:00|22.45|20.31|21.97|19.88|22.94|20.75|21.92|19.83|0
1674655800000|2023-01-25 14:10:00|21.98|19.89|22.06|19.96|22.12|20.02|21.94|19.85|0
1674656100000|2023-01-25 14:15:00|22.08|19.97|22.04|19.94|22.15|20.04|21.99|19.9|0
1674656400000|2023-01-25 14:20:00|22.05|19.95|21.97|19.87|22.09|19.98|21.95|19.86|0
1674656700000|2023-01-25 14:25:00|21.98|19.88|22.12|20.01|22.13|20.03|21.98|19.88|0
1674657000000|2023-01-25 14:30:00|22.17|20.06|22.22|20.1|22.45|20.31|22.07|19.97|0
1674657300000|2023-01-25 14:35:00|22.23|20.11|22.07|19.97|22.35|20.22|22.04|19.94|0
1674657600000|2023-01-25 14:40:00|22.1|19.99|22.05|19.95|22.14|20.03|21.77|19.7|0
1674657900000|2023-01-25 14:45:00|22.08|19.98|22.19|20.08|22.23|20.11|21.97|19.88|0
1674658200000|2023-01-25 14:50:00|22.23|20.11|22.27|20.15|22.3|20.17|21.87|19.79|0
1674658500000|2023-01-25 14:55:00|22.3|20.17|22.53|20.38|22.57|20.42|22.16|20.05|0
1674658800000|2023-01-25 15:00:00|22.6|20.45|22.36|20.23|22.6|20.45|22.32|20.19|0
1674659100000|2023-01-25 15:05:00|22.34|20.22|22.02|19.92|22.38|20.25|21.84|19.76|0
1674659400000|2023-01-25 15:10:00|22|19.91|22.34|20.21|22.36|20.23|21.94|19.85|0
1674659700000|2023-01-25 15:15:00|22.38|20.25|22.2|20.09|22.48|20.34|21.99|19.9|0
1674660000000|2023-01-25 15:20:00|22.24|20.13|22.57|20.42|22.57|20.42|21.71|19.64|0
1674660300000|2023-01-25 15:25:00|22.53|20.38|22.34|20.22|22.53|20.38|22.29|20.17|0
1674660600000|2023-01-25 15:30:00|22.36|20.23|22.65|20.49|22.71|20.55|22.1|19.99|0
1674660900000|2023-01-25 15:35:00|22.61|20.46|22.9|20.72|22.96|20.77|22.43|20.29|0
1674661200000|2023-01-25 15:40:00|22.89|20.71|22.62|20.47|23|20.81|22.56|20.41|0
1674661500000|2023-01-25 15:45:00|22.64|20.48|22.62|20.47|22.69|20.53|22.41|20.28|0
1674661800000|2023-01-25 15:50:00|22.64|20.48|22.62|20.47|22.82|20.65|22.6|20.45|0
1674662100000|2023-01-25 15:55:00|22.61|20.46|22.3|20.18|22.63|20.48|22.25|20.13|0
1674662400000|2023-01-25 16:00:00|22.31|20.19|22.2|20.09|22.4|20.27|22.19|20.08|0
1674662700000|2023-01-25 16:05:00|22.19|20.08|22.4|20.27|22.41|20.28|22.19|20.08|0
1674663000000|2023-01-25 16:10:00|22.39|20.25|22.07|19.97|22.4|20.27|22.06|19.96|0
1674663300000|2023-01-25 16:15:00|22.06|19.96|22.53|20.38|22.89|20.71|21.92|19.83|0
1674663600000|2023-01-25 16:20:00|22.49|20.35|22.47|20.33|22.64|20.48|22.26|20.14|0
1674663900000|2023-01-25 16:25:00|22.44|20.31|22.31|20.19|22.98|20.79|22.25|20.13|0
1674664200000|2023-01-25 16:30:00|22.26|20.14|22.17|20.06|22.36|20.23|22.15|20.04|0
1674664500000|2023-01-25 16:35:00|22.14|20.03|21.94|19.85|22.29|20.16|21.85|19.77|0
1674664800000|2023-01-25 16:40:00|21.95|19.86|22.01|19.92|22.09|19.98|21.87|19.79|0
1674665100000|2023-01-25 16:45:00|22.02|19.93|21.9|19.82|22.1|19.99|21.9|19.82|0
1674665400000|2023-01-25 16:50:00|21.89|19.81|21.51|19.46|21.96|19.87|21.38|19.35|0
1674665700000|2023-01-25 16:55:00|21.5|19.45|21.55|19.5|21.56|19.51|21.3|19.27|0
1674666000000|2023-01-25 17:00:00|21.52|19.47|21.63|19.57|21.63|19.57|21.43|19.39|0
1674666300000|2023-01-25 17:05:00|21.64|19.58|21.61|19.55|21.71|19.64|21.53|19.48|0
1674666600000|2023-01-25 17:10:00|21.62|19.56|21.62|19.56|21.71|19.64|21.56|19.5|0
1674666900000|2023-01-25 17:15:00|21.6|19.55|21.6|19.55|21.63|19.57|21.51|19.46|0
1674667200000|2023-01-25 17:20:00|21.59|19.54|21.72|19.65|21.77|19.7|21.59|19.54|0
1674667500000|2023-01-25 17:25:00|21.73|19.66|21.79|19.72|21.86|19.78|21.71|19.64|0
1674667800000|2023-01-25 17:30:00|21.78|19.71|21.77|19.69|21.79|19.72|21.67|19.61|0
1674668100000|2023-01-25 17:35:00|21.75|19.68|21.64|19.58|21.77|19.69|21.6|19.54|0
1674668400000|2023-01-25 17:40:00|21.65|19.59|21.55|19.5|21.65|19.59|21.44|19.39|0
1674668700000|2023-01-25 17:45:00|21.54|19.49|21.53|19.48|21.6|19.54|21.48|19.44|0
1674669000000|2023-01-25 17:50:00|21.54|19.49|21.49|19.45|21.54|19.49|21.42|19.38|0
1674669300000|2023-01-25 17:55:00|21.5|19.46|21.55|19.5|21.61|19.55|21.48|19.43|0
1674669600000|2023-01-25 18:00:00|21.53|19.48|21.43|19.39|21.57|19.52|21.19|19.17|0
1674669900000|2023-01-25 18:05:00|21.41|19.37|21.27|19.24|21.41|19.37|21.2|19.18|0
1674670200000|2023-01-25 18:10:00|21.25|19.22|21.08|19.08|21.26|19.23|21.03|19.02|0
1674670500000|2023-01-25 18:15:00|21.06|19.05|21.02|19.02|21.08|19.07|20.99|18.99|0
1674670800000|2023-01-25 18:20:00|21.04|19.03|20.93|18.94|21.04|19.03|20.89|18.9|0
1674671100000|2023-01-25 18:25:00|20.91|18.92|20.82|18.84|20.92|18.93|20.75|18.77|0
1674671400000|2023-01-25 18:30:00|20.76|18.78|22.17|20.06|22.17|20.06|20.73|18.75|0
1674671700000|2023-01-25 18:35:00|22.18|20.07|21.66|19.6|22.18|20.07|21.57|19.51|0
1674672000000|2023-01-25 18:40:00|21.65|19.59|21.33|19.3|21.65|19.59|21.22|19.2|0
1674672300000|2023-01-25 18:45:00|21.32|19.29|21.09|19.08|21.41|19.37|21.02|19.02|0
1674672600000|2023-01-25 18:50:00|21.1|19.09|21.25|19.22|21.25|19.22|21.04|19.04|0
1674672900000|2023-01-25 18:55:00|21.24|19.21|21.19|19.17|21.3|19.28|21.18|19.16|0
1674673200000|2023-01-25 19:00:00|21.14|19.13|21.25|19.22|21.33|19.3|21.12|19.11|0
1674673500000|2023-01-25 19:05:00|21.23|19.21|21.18|19.16|21.27|19.24|21.12|19.11|0
1674673800000|2023-01-25 19:10:00|21.16|19.15|20.92|18.93|21.2|19.18|20.88|18.89|0
1674674100000|2023-01-25 19:15:00|20.91|18.92|20.66|18.7|20.92|18.93|20.64|18.68|0
1674674400000|2023-01-25 19:20:00|20.65|18.69|20.91|18.92|20.92|18.93|20.65|18.69|0
1674674700000|2023-01-25 19:25:00|20.9|18.91|21.05|19.04|21.14|19.13|20.9|18.91|0
1674675000000|2023-01-25 19:30:00|21.04|19.03|21.28|19.25|21.28|19.25|20.98|18.98|0
1674675300000|2023-01-25 19:35:00|21.25|19.23|21.14|19.12|21.29|19.26|21.11|19.1|0
1674675600000|2023-01-25 19:40:00|21.15|19.13|21|19|21.15|19.13|20.98|18.98|0
1674675900000|2023-01-25 19:45:00|20.99|18.99|20.98|18.98|21.1|19.09|20.92|18.93|0
1674676200000|2023-01-25 19:50:00|20.96|18.97|20.85|18.86|20.99|18.99|20.79|18.81|0
1674676500000|2023-01-25 19:55:00|20.87|18.88|20.83|18.84|20.87|18.88|20.7|18.73|0
1674676800000|2023-01-25 20:00:00|20.8|18.82|20.55|18.59|20.8|18.82|20.52|18.57|0
1674677100000|2023-01-25 20:05:00|20.56|18.6|20.48|18.53|20.6|18.64|20.44|18.5|0
1674677400000|2023-01-25 20:10:00|20.47|18.52|20.67|18.7|20.72|18.75|20.41|18.47|0
1674677700000|2023-01-25 20:15:00|20.66|18.69|20.74|18.77|20.8|18.82|20.61|18.65|0
1674678000000|2023-01-25 20:20:00|20.73|18.76|20.87|18.88|20.9|18.91|20.72|18.75|0
1674678300000|2023-01-25 20:25:00|20.9|18.91|20.73|18.76|20.91|18.92|20.73|18.76|0
1674678600000|2023-01-25 20:30:00|20.72|18.75|20.86|18.87|21.15|19.14|20.66|18.7|0
1674678900000|2023-01-25 20:35:00|20.89|18.9|20.83|18.85|21.09|19.08|20.75|18.77|0
1674679200000|2023-01-25 20:40:00|20.85|18.86|20.97|18.97|21|19|20.82|18.84|0
1674679500000|2023-01-25 20:45:00|20.99|18.99|21.01|19.01|21.12|19.11|20.95|18.95|0
1674679800000|2023-01-25 20:50:00|21.08|19.08|21.03|19.02|21.21|19.19|20.96|18.96|0
1674680100000|2023-01-25 20:55:00|20.97|18.97|20.72|18.75|21|19|20.7|18.73|0
1674680400000|2023-01-25 21:00:00|20.7|18.73|20.66|18.69|20.75|18.78|20.6|18.63|0
1674680700000|2023-01-25 21:05:00|20.67|18.71|20.57|18.61|20.98|18.98|20.4|18.45|0
1674681000000|2023-01-25 21:10:00|20.66|18.69|20.86|18.88|20.97|18.97|20.65|18.68|0
1674681300000|2023-01-25 21:15:00|20.85|18.87|20.89|18.9|20.91|18.92|20.81|18.83|0
1674681600000|2023-01-25 21:20:00|20.9|18.91|20.79|18.81|20.96|18.97|20.79|18.81|0
1674681900000|2023-01-25 21:25:00|20.81|18.82|20.81|18.82|20.84|18.85|20.76|18.78|0
1674682200000|2023-01-25 21:30:00|20.77|18.79|20.82|18.83|20.85|18.86|20.77|18.79|0
1674682500000|2023-01-25 21:35:00|20.83|18.84|20.81|18.83|20.85|18.86|20.8|18.82|0
1674682800000|2023-01-25 21:40:00|20.8|18.82|20.83|18.84|20.84|18.85|20.79|18.81|0
1674683100000|2023-01-25 21:45:00|20.84|18.85|20.82|18.84|20.85|18.86|20.82|18.84|0
1674683400000|2023-01-25 21:50:00|20.81|18.83|20.8|18.82|20.82|18.84|20.79|18.81|0
1674683700000|2023-01-25 21:55:00|20.77|18.79|20.81|18.83|20.83|18.85|20.76|18.78|0
1674684000000|2023-01-25 22:00:00|20.83|18.84|20.8|18.82|20.83|18.84|20.79|18.81|0
1674684300000|2023-01-25 22:05:00|20.79|18.81|20.83|18.85|20.83|18.85|20.79|18.81|0
1674684900000|2023-01-25 22:15:00|20.85|18.86|20.85|18.86|20.86|18.87|20.84|18.85|0
1674685200000|2023-01-25 22:20:00|20.84||20.85||20.85||20.84||0
1674685500000|2023-01-25 22:25:00|20.84|18.85|20.83|18.85|20.85|18.87|20.83|18.85|0
1674685800000|2023-01-25 22:30:00|20.82|18.84|20.82|18.84|20.85|18.86|20.82|18.84|0
1674686100000|2023-01-25 22:35:00|20.83|18.85|20.82|18.84|20.85|18.86|20.82|18.84|0
1674686400000|2023-01-25 22:40:00|20.81|18.83|20.84|18.85|20.84|18.86|20.8|18.82|0
1674686700000|2023-01-25 22:45:00|20.83|18.84|20.83|18.84|20.83|18.84|20.82|18.84|0
1674687000000|2023-01-25 22:50:00|20.82|18.83|20.81|18.83|20.82|18.83|20.8|18.82|0
1674687300000|2023-01-25 22:55:00|20.8|18.82|20.78|18.8|20.8|18.82|20.78|18.8|0
1674687600000|2023-01-25 23:00:00|20.76|18.79|20.84|18.85|20.86|18.87|20.76|18.78|0
1674687900000|2023-01-25 23:05:00|20.83|18.84|20.85|18.86|20.86|18.87|20.79|18.81|0
1674688200000|2023-01-25 23:10:00|20.84|18.85|20.7|18.73|20.84|18.85|20.7|18.73|0
1674688500000|2023-01-25 23:15:00|20.69|18.72|20.55|18.6|20.69|18.72|20.55|18.6|0
1674688800000|2023-01-25 23:20:00|20.54|18.59|20.49|18.54|20.55|18.6|20.42|18.48|0
1674689100000|2023-01-25 23:25:00|20.48|18.53|20.53|18.57|20.54|18.58|20.43|18.49|0
1674689400000|2023-01-25 23:30:00|20.52|18.56|20.46|18.51|20.52|18.56|20.46|18.51|0
1674689700000|2023-01-25 23:35:00|20.43|18.48|20.48|18.53|20.5|18.54|20.42|18.47|0
1674690000000|2023-01-25 23:40:00|20.47|18.52|20.47|18.52|20.51|18.55|20.47|18.52|0
1674690300000|2023-01-25 23:45:00|20.48|18.53|20.38|18.44|20.49|18.54|20.38|18.44|0
1674690600000|2023-01-25 23:50:00|20.39|18.45|20.4|18.46|20.44|18.49|20.38|18.44|0
1674690900000|2023-01-25 23:55:00|20.42|18.47|20.44|18.49|20.46|18.51|20.4|18.46|0
1674691200000|2023-01-26 00:00:00|20.43|18.48|20.4|18.46|20.43|18.48|20.36|18.42|0
1674691500000|2023-01-26 00:05:00|20.41|18.47|20.45|18.5|20.45|18.5|20.41|18.47|0
1674691800000|2023-01-26 00:10:00|20.46|18.51|20.4|18.46|20.46|18.51|20.4|18.46|0
1674692100000|2023-01-26 00:15:00|20.39|18.45|20.35|18.41|20.4|18.46|20.35|18.41|0
1674692400000|2023-01-26 00:20:00|20.37|18.43|20.36|18.42|20.39|18.45|20.35|18.41|0
1674692700000|2023-01-26 00:25:00|20.34|18.41|20.38|18.44|20.39|18.45|20.34|18.41|0
1674693000000|2023-01-26 00:30:00|20.39|18.45|20.44|18.5|20.44|18.5|20.38|18.44|0
1674693300000|2023-01-26 00:35:00|20.43|18.49|20.43|18.49|20.44|18.5|20.41|18.47|0
1674693600000|2023-01-26 00:40:00|20.45|18.48|20.49|18.53|20.49|18.54|20.44|18.48|0
1674693900000|2023-01-26 00:45:00|20.47|18.52|20.52|18.56|20.53|18.57|20.47|18.52|0
1674694200000|2023-01-26 00:50:00|20.51|18.55|20.48|18.53|20.52|18.56|20.48|18.53|0
1674694500000|2023-01-26 00:55:00|20.5|18.54|20.54|18.58|20.55|18.59|20.48|18.53|0
1674694800000|2023-01-26 01:00:00|20.53|18.57|20.58|18.62|20.62|18.65|20.52|18.56|0
1674695100000|2023-01-26 01:05:00|20.59|18.63|20.67|18.7|20.68|18.71|20.58|18.62|0
1674695400000|2023-01-26 01:10:00|20.68|18.71|20.67|18.7|20.7|18.73|20.65|18.69|0
1674695700000|2023-01-26 01:15:00|20.68|18.71|20.68|18.71|20.69|18.72|20.64|18.67|0
1674696000000|2023-01-26 01:20:00|20.67|18.7|20.6|18.64|20.69|18.72|20.59|18.63|0
1674696300000|2023-01-26 01:25:00|20.61|18.65|20.61|18.65|20.62|18.66|20.61|18.65|0
1674696600000|2023-01-26 01:30:00|20.62|18.66|20.59|18.63|20.62|18.66|20.57|18.61|0
1674696900000|2023-01-26 01:35:00|20.58|18.62|20.56|18.6|20.59|18.63|20.51|18.56|0
1674697200000|2023-01-26 01:40:00|20.54|18.59|20.54|18.59|20.57|18.61|20.52|18.57|0
1674697500000|2023-01-26 01:45:00|20.53|18.58|20.55|18.6|20.57|18.61|20.52|18.57|0
1674697800000|2023-01-26 01:50:00|20.57|18.61|20.56|18.61|20.57|18.61|20.54|18.59|0
1674698100000|2023-01-26 01:55:00|20.58|18.62|20.55|18.6|20.6|18.64|20.54|18.59|0
1674698400000|2023-01-26 02:00:00|20.56|18.61|20.47|18.52|20.56|18.61|20.45|18.5|0
1674698700000|2023-01-26 02:05:00|20.46|18.51|20.48|18.53|20.5|18.54|20.45|18.5|0
1674699000000|2023-01-26 02:10:00|20.49|18.54|20.47|18.52|20.51|18.55|20.46|18.51|0
1674699300000|2023-01-26 02:15:00|20.46|18.51|20.52|18.57|20.53|18.57|20.45|18.5|0
1674699600000|2023-01-26 02:20:00|20.53|18.56|20.52|18.56|20.53|18.57|20.48|18.53|0
1674699900000|2023-01-26 02:25:00|20.5|18.55|20.54|18.58|20.55|18.59|20.5|18.55|0
1674700200000|2023-01-26 02:30:00|20.55|18.59|20.56|18.6|20.56|18.61|20.49|18.54|0
1674700500000|2023-01-26 02:35:00|20.55|18.61|20.54|18.58|20.57|18.61|20.54|18.58|0
1674700800000|2023-01-26 02:40:00|20.55|18.59|20.55|18.59|20.56|18.6|20.52|18.57|0
1674701100000|2023-01-26 02:45:00|20.56|18.6|20.49|18.54|20.56|18.6|20.49|18.54|0
1674701400000|2023-01-26 02:50:00|20.48|18.53|20.48|18.53|20.5|18.55|20.47|18.52|0
1674701700000|2023-01-26 02:55:00|20.47|18.52|20.49|18.54|20.5|18.55|20.47|18.52|0
1674702000000|2023-01-26 03:00:00|20.48|18.53|20.49|18.54|20.49|18.54|20.44|18.5|0
1674702300000|2023-01-26 03:05:00|20.48|18.53|20.51|18.56|20.52|18.57|20.48|18.53|0
1674702600000|2023-01-26 03:10:00|20.52|18.57|20.5|18.55|20.53|18.58|20.49|18.54|0
1674702900000|2023-01-26 03:15:00|20.51|18.56|20.53|18.57|20.54|18.59|20.51|18.56|0
1674703200000|2023-01-26 03:20:00|20.54|18.58|20.51|18.55|20.54|18.58|20.5|18.54|0
1674703500000|2023-01-26 03:25:00|20.5|18.54|20.48|18.53|20.53|18.57|20.48|18.53|0
1674703800000|2023-01-26 03:30:00|20.47|18.52|20.51|18.55|20.51|18.55|20.47|18.52|0
1674704100000|2023-01-26 03:35:00|20.5|18.54|20.48|18.53|20.5|18.54|20.47|18.52|0
1674704400000|2023-01-26 03:40:00|20.47|18.52|20.49|18.54|20.5|18.55|20.47|18.52|0
1674704700000|2023-01-26 03:45:00|20.48|18.53|20.5|18.55|20.51|18.56|20.48|18.53|0
1674705000000|2023-01-26 03:50:00|20.49|18.54|20.49|18.54|20.5|18.55|20.47|18.52|0
1674705300000|2023-01-26 03:55:00|20.48|18.53|20.48|18.53|20.49|18.54|20.47|18.52|0
1674705600000|2023-01-26 04:00:00|20.47|18.52|20.42|18.48|20.47|18.52|20.37|18.43|0
1674705900000|2023-01-26 04:05:00|20.43|18.49|20.46|18.51|20.48|18.53|20.42|18.47|0
1674706200000|2023-01-26 04:10:00|20.47|18.52|20.47|18.52|20.48|18.53|20.44|18.5|0
1674706500000|2023-01-26 04:15:00|20.46|18.51|20.45|18.51|20.48|18.53|20.43|18.49|0
1674706800000|2023-01-26 04:20:00|20.44|18.5|20.45|18.51|20.45|18.51|20.42|18.48|0
1674707100000|2023-01-26 04:25:00|20.44|18.5|20.46|18.52|20.49|18.54|20.44|18.5|0
1674707400000|2023-01-26 04:30:00|20.45|18.51|20.46|18.51|20.47|18.52|20.44|18.49|0
1674707700000|2023-01-26 04:35:00|20.47|18.52|20.43|18.48|20.47|18.52|20.43|18.48|0
1674708000000|2023-01-26 04:40:00|20.44|18.49|20.45|18.5|20.46|18.51|20.44|18.49|0
1674708300000|2023-01-26 04:45:00|20.44|18.49|20.48|18.53|20.48|18.53|20.44|18.49|0
1674708600000|2023-01-26 04:50:00|20.47|18.52|20.46|18.51|20.49|18.54|20.46|18.51|0
1674708900000|2023-01-26 04:55:00|20.47|18.52|20.43|18.48|20.47|18.52|20.43|18.48|0
1674709200000|2023-01-26 05:00:00|20.44|18.49|20.41|18.47|20.46|18.51|20.39|18.45|0
1674709500000|2023-01-26 05:05:00|20.4|18.46|20.43|18.48|20.44|18.49|20.39|18.45|0
1674709800000|2023-01-26 05:10:00|20.41|18.47|20.42|18.48|20.42|18.48|20.38|18.44|0
1674710100000|2023-01-26 05:15:00|20.41|18.47|20.41|18.47|20.43|18.48|20.39|18.45|0
1674710400000|2023-01-26 05:20:00|20.4|18.46|20.37|18.43|20.41|18.47|20.37|18.43|0
1674710700000|2023-01-26 05:25:00|20.38|18.44|20.39|18.45|20.4|18.46|20.38|18.44|0
1674711000000|2023-01-26 05:30:00|20.38|18.44|20.43|18.49|20.43|18.49|20.38|18.44|0
1674711300000|2023-01-26 05:35:00|20.44|18.48|20.42|18.48|20.44|18.48|20.41|18.47|0
1674711600000|2023-01-26 05:40:00|20.41|18.47|20.4|18.46|20.41|18.47|20.38|18.44|0
1674711900000|2023-01-26 05:45:00|20.41|18.47|20.4|18.45|20.43|18.49|20.39|18.44|0
1674712200000|2023-01-26 05:50:00|20.39|18.44|20.22|18.29|20.39|18.44|20.2|18.27|0
1674712500000|2023-01-26 05:55:00|20.23|18.3|20.2|18.27|20.24|18.31|20.2|18.27|0
1674712800000|2023-01-26 06:00:00|20.21|18.28|20.16|18.24|20.25|18.32|20.16|18.24|0
1674713100000|2023-01-26 06:05:00|20.17|18.25|20.06|18.15|20.17|18.25|20.05|18.14|0
1674713400000|2023-01-26 06:10:00|20.08|18.16|19.96|18.05|20.08|18.16|19.93|18.04|0
1674713700000|2023-01-26 06:15:00|19.97|18.06|19.98|18.07|20.01|18.1|19.96|18.05|0
1674714000000|2023-01-26 06:20:00|19.99|18.08|20.74|18.76|20.75|18.77|19.97|18.06|0
1674714300000|2023-01-26 06:25:00|20.73|18.75|20.53|18.58|20.73|18.76|20.42|18.48|0
1674714600000|2023-01-26 06:30:00|20.52|18.57|20.6|18.64|20.61|18.65|20.51|18.56|0
1674714900000|2023-01-26 06:35:00|20.59|18.63|20.52|18.57|20.59|18.63|20.52|18.57|0
1674715200000|2023-01-26 06:40:00|20.51|18.56|20.49|18.54|20.52|18.57|20.47|18.52|0
1674715500000|2023-01-26 06:45:00|20.5|18.55|20.52|18.57|20.53|18.58|20.5|18.55|0
1674715800000|2023-01-26 06:50:00|20.51|18.56|20.59|18.62|20.61|18.64|20.46|18.51|0
1674716100000|2023-01-26 06:55:00|20.6|18.63|20.5|18.54|20.61|18.64|20.5|18.54|0
1674716400000|2023-01-26 07:00:00|20.52|18.56|20.55|18.59|20.6|18.63|20.51|18.55|0
1674716700000|2023-01-26 07:05:00|20.56|18.6|20.59|18.63|20.65|18.68|20.56|18.6|0
1674717000000|2023-01-26 07:10:00|20.57|18.61|20.58|18.62|20.6|18.64|20.56|18.6|0
1674717300000|2023-01-26 07:15:00|20.59|18.63|20.61|18.65|20.63|18.66|20.56|18.6|0
1674717600000|2023-01-26 07:20:00|20.62|18.66|20.7|18.73|20.71|18.74|20.61|18.65|0
1674717900000|2023-01-26 07:25:00|20.71|18.74|20.68|18.71|20.71|18.74|20.63|18.67|0
1674718200000|2023-01-26 07:30:00|20.69|18.72|20.6|18.64|20.7|18.73|20.6|18.64|0
1674718500000|2023-01-26 07:35:00|20.59|18.62|20.58|18.62|20.62|18.66|20.57|18.61|0
1674718800000|2023-01-26 07:40:00|20.57|18.61|20.51|18.56|20.6|18.64|20.5|18.55|0
1674719100000|2023-01-26 07:45:00|20.52|18.57|20.61|18.65|20.63|18.67|20.52|18.57|0
1674719400000|2023-01-26 07:50:00|20.62|18.66|20.61|18.65|20.64|18.67|20.58|18.62|0
1674719700000|2023-01-26 07:55:00|20.62|18.66|20.6|18.64|20.62|18.66|20.54|18.59|0
1674720000000|2023-01-26 08:00:00|20.62|18.66|20.51|18.55|20.62|18.66|20.46|18.51|0
1674720300000|2023-01-26 08:05:00|20.52|18.56|20.43|18.48|20.53|18.57|20.42|18.47|0
1674720600000|2023-01-26 08:10:00|20.41|18.46|20.37|18.43|20.47|18.52|20.36|18.42|0
1674720900000|2023-01-26 08:15:00|20.36|18.42|20.27|18.34|20.39|18.45|20.21|18.28|0
1674721200000|2023-01-26 08:20:00|20.28|18.35|20.28|18.35|20.32|18.38|20.22|18.29|0
1674721500000|2023-01-26 08:25:00|20.27|18.34|20.62|18.66|20.64|18.67|20.27|18.34|0
1674721800000|2023-01-26 08:30:00|20.61|18.65|20.46|18.52|20.71|18.74|20.42|18.48|0
1674722100000|2023-01-26 08:35:00|20.48|18.53|20.46|18.51|20.49|18.54|20.44|18.5|0
1674722400000|2023-01-26 08:40:00|20.47|18.52|20.44|18.49|20.47|18.52|20.41|18.47|0
1674722700000|2023-01-26 08:45:00|20.43|18.48|20.48|18.53|20.5|18.54|20.41|18.46|0
1674723000000|2023-01-26 08:50:00|20.46|18.51|20.48|18.53|20.51|18.55|20.46|18.51|0
1674723300000|2023-01-26 08:55:00|20.49|18.54|20.59|18.63|20.6|18.64|20.46|18.51|0
1674723600000|2023-01-26 09:00:00|20.58|18.62|20.5|18.55|20.62|18.65|20.48|18.53|0
1674723900000|2023-01-26 09:05:00|20.52|18.56|20.4|18.46|20.52|18.56|20.4|18.46|0
1674724200000|2023-01-26 09:10:00|20.42|18.47|20.45|18.5|20.46|18.51|20.39|18.45|0
1674724500000|2023-01-26 09:15:00|20.46|18.51|20.46|18.51|20.5|18.55|20.44|18.49|0
1674724800000|2023-01-26 09:20:00|20.47|18.52|20.62|18.66|20.63|18.67|20.46|18.51|0
1674725100000|2023-01-26 09:25:00|20.61|18.65|20.67|18.7|20.68|18.71|20.56|18.6|0
1674725400000|2023-01-26 09:30:00|20.68|18.71|20.74|18.77|20.76|18.78|20.67|18.7|0
1674725700000|2023-01-26 09:35:00|20.73|18.76|20.85|18.86|20.86|18.87|20.73|18.76|0
1674726000000|2023-01-26 09:40:00|20.86|18.87|20.8|18.82|20.89|18.9|20.78|18.8|0
1674726300000|2023-01-26 09:45:00|20.81|18.83|20.76|18.79|20.82|18.84|20.76|18.78|0
1674726600000|2023-01-26 09:50:00|20.75|18.78|20.78|18.8|20.78|18.8|20.72|18.75|0
1674726900000|2023-01-26 09:55:00|20.8|18.82|20.85|18.87|20.86|18.88|20.76|18.79|0
1674727200000|2023-01-26 10:00:00|20.84|18.86|20.77|18.8|20.85|18.87|20.76|18.79|0
1674727500000|2023-01-26 10:05:00|20.78|18.81|20.76|18.78|20.82|18.84|20.73|18.75|0
1674727800000|2023-01-26 10:10:00|20.77|18.79|20.73|18.75|20.77|18.79|20.69|18.72|0
1674728100000|2023-01-26 10:15:00|20.72|18.74|20.73|18.75|20.75|18.77|20.69|18.72|0
1674728400000|2023-01-26 10:20:00|20.72|18.74|20.7|18.73|20.75|18.77|20.68|18.71|0
1674728700000|2023-01-26 10:25:00|20.69|18.72|20.76|18.78|20.78|18.8|20.69|18.72|0
1674729000000|2023-01-26 10:30:00|20.74|18.76|20.64|18.67|20.75|18.77|20.64|18.67|0
1674729300000|2023-01-26 10:35:00|20.61|18.65|20.57|18.61|20.65|18.68|20.57|18.61|0
1674729600000|2023-01-26 10:40:00|20.58|18.62|20.6|18.64|20.65|18.68|20.56|18.6|0
1674729900000|2023-01-26 10:45:00|20.61|18.65|20.59|18.63|20.64|18.68|20.59|18.63|0
1674730200000|2023-01-26 10:50:00|20.6|18.64|20.52|18.57|20.6|18.64|20.51|18.56|0
1674730500000|2023-01-26 10:55:00|20.53|18.58|20.61|18.65|20.61|18.65|20.53|18.57|0
1674730800000|2023-01-26 11:00:00|20.6|18.64|20.55|18.6|20.65|18.69|20.54|18.59|0
1674731100000|2023-01-26 11:05:00|20.54|18.59|20.56|18.61|20.58|18.62|20.52|18.57|0
1674731400000|2023-01-26 11:10:00|20.55|18.6|20.56|18.6|20.57|18.62|20.51|18.56|0
1674731700000|2023-01-26 11:15:00|20.55|18.59|20.56|18.6|20.58|18.62|20.51|18.56|0
1674732000000|2023-01-26 11:20:00|20.55|18.59|20.57|18.61|20.58|18.62|20.51|18.55|0
1674732300000|2023-01-26 11:25:00|20.58|18.62|20.62|18.65|20.62|18.65|20.52|18.56|0
1674732600000|2023-01-26 11:30:00|20.63|18.66|20.65|18.68|20.65|18.68|20.6|18.64|0
1674732900000|2023-01-26 11:35:00|20.66|18.69|20.73|18.75|20.73|18.76|20.63|18.66|0
1674733200000|2023-01-26 11:40:00|20.7|18.73|20.69|18.72|20.73|18.75|20.67|18.7|0
1674733500000|2023-01-26 11:45:00|20.68|18.71|20.68|18.71|20.73|18.75|20.64|18.67|0
1674733800000|2023-01-26 11:50:00|20.69|18.72|20.69|18.72|20.71|18.74|20.66|18.69|0
1674734100000|2023-01-26 11:55:00|20.68|18.71|20.66|18.69|20.7|18.73|20.65|18.68|0
1674734400000|2023-01-26 12:00:00|20.63|18.67|20.61|18.65|20.65|18.68|20.59|18.63|0
1674734700000|2023-01-26 12:05:00|20.6|18.64|20.61|18.65|20.61|18.65|20.56|18.6|0
1674735000000|2023-01-26 12:10:00|20.59|18.63|20.58|18.62|20.61|18.65|20.53|18.58|0
1674735300000|2023-01-26 12:15:00|20.55|18.6|20.61|18.65|20.62|18.66|20.53|18.58|0
1674735600000|2023-01-26 12:20:00|20.62|18.66|20.61|18.65|20.64|18.67|20.56|18.61|0
1674735900000|2023-01-26 12:25:00|20.62|18.66|20.6|18.63|20.64|18.68|20.52|18.56|0
1674736200000|2023-01-26 12:30:00|20.59|18.62|20.39|18.44|20.6|18.62|20.35|18.41|0
1674736500000|2023-01-26 12:35:00|20.4|18.45|20.44|18.49|20.45|18.5|20.36|18.42|0
1674736800000|2023-01-26 12:40:00|20.43|18.48|20.36|18.42|20.44|18.49|20.36|18.42|0
1674737100000|2023-01-26 12:45:00|20.35|18.41|20.2|18.27|20.37|18.43|20.19|18.27|0
1674737400000|2023-01-26 12:50:00|20.19|18.26|20.04|18.14|20.2|18.27|19.89|18|0
1674737700000|2023-01-26 12:55:00|20.05|18.13|20.45|18.5|20.51|18.56|20.03|18.13|0
1674738000000|2023-01-26 13:00:00|20.43|18.48|20.45|18.5|20.46|18.51|20.33|18.39|0
1674738300000|2023-01-26 13:05:00|20.46|18.51|20.59|18.63|20.6|18.64|20.46|18.51|0
1674738600000|2023-01-26 13:10:00|20.6|18.64|20.56|18.61|20.6|18.64|20.53|18.58|0
1674738900000|2023-01-26 13:15:00|20.54|18.59|20.59|18.63|20.63|18.67|20.54|18.59|0
1674739200000|2023-01-26 13:20:00|20.61|18.65|20.65|18.68|20.71|18.74|20.59|18.63|0
1674739500000|2023-01-26 13:25:00|20.66|18.69|20.49|18.54|20.66|18.69|20.49|18.53|0
1674739800000|2023-01-26 13:30:00|20.52|18.57|20.69|18.72|21.01|19.01|20.52|18.57|0
1674740100000|2023-01-26 13:35:00|20.72|18.74|20.34|18.4|20.73|18.76|20.31|18.37|0
1674740400000|2023-01-26 13:40:00|20.36|18.42|20.4|18.45|20.47|18.52|20.28|18.34|0
1674740700000|2023-01-26 13:45:00|20.41|18.46|20.42|18.47|20.49|18.54|20.38|18.44|0
1674741000000|2023-01-26 13:50:00|20.43|18.48|20.3|18.36|20.46|18.51|20.26|18.33|0
1674741300000|2023-01-26 13:55:00|20.31|18.37|20.5|18.55|20.52|18.57|20.19|18.27|0
1674741600000|2023-01-26 14:00:00|20.51|18.56|20.36|18.42|20.51|18.56|20.36|18.42|0
1674741900000|2023-01-26 14:05:00|20.37|18.43|20.51|18.56|20.57|18.61|20.27|18.34|0
1674742200000|2023-01-26 14:10:00|20.52|18.57|20.55|18.6|20.6|18.64|20.47|18.52|0
1674742500000|2023-01-26 14:15:00|20.56|18.61|20.41|18.46|20.56|18.61|20.39|18.45|0
1674742800000|2023-01-26 14:20:00|20.4|18.45|20.36|18.42|20.4|18.46|20.24|18.31|0
1674743100000|2023-01-26 14:25:00|20.34|18.41|20.42|18.48|20.45|18.51|20.33|18.4|0
1674743400000|2023-01-26 14:30:00|20.41|18.47|20.39|18.44|20.49|18.53|20.11|18.19|0
1674743700000|2023-01-26 14:35:00|20.38|18.41|20.19|18.27|20.38|18.42|20.13|18.21|0
1674744000000|2023-01-26 14:40:00|20.15|18.23|20.65|18.68|20.75|18.77|20.03|18.12|0
1674744300000|2023-01-26 14:45:00|20.64|18.67|21|19|21|19|20.48|18.53|0
1674744600000|2023-01-26 14:50:00|20.98|18.98|21.18|19.17|21.27|19.25|20.91|18.92|0
1674744900000|2023-01-26 14:55:00|21.19|19.18|21.2|19.18|21.47|19.42|21.07|19.06|0
1674745200000|2023-01-26 15:00:00|21.06|19.05|20.24|18.31|21.41|19.37|20.24|18.31|0
1674745500000|2023-01-26 15:05:00|20.25|18.32|20.4|18.46|20.65|18.68|20.19|18.27|0
1674745800000|2023-01-26 15:10:00|20.38|18.44|20.04|18.13|20.52|18.57|19.98|18.07|0
1674746100000|2023-01-26 15:15:00|20.03|18.12|20.11|18.19|20.4|18.46|19.89|17.99|0
1674746400000|2023-01-26 15:20:00|20.13|18.21|19.91|18.01|20.28|18.35|19.89|18|0
1674746700000|2023-01-26 15:25:00|19.89|18|20.12|18.2|20.29|18.36|19.89|18|0
1674747000000|2023-01-26 15:30:00|20.16|18.24|19.95|18.05|20.29|18.36|19.94|18.04|0
1674747300000|2023-01-26 15:35:00|19.96|18.06|20.63|18.67|20.63|18.67|19.96|18.06|0
1674747600000|2023-01-26 15:40:00|20.59|18.62|20.52|18.56|20.67|18.71|20.39|18.44|0
1674747900000|2023-01-26 15:45:00|20.54|18.58|20.39|18.44|20.61|18.64|20.37|18.43|0
1674748200000|2023-01-26 15:50:00|20.4|18.45|21|19|21.02|19.02|20.36|18.42|0
1674748500000|2023-01-26 15:55:00|21.01|19.01|20.3|18.37|21.28|19.25|20.22|18.3|0
1674748800000|2023-01-26 16:00:00|20.27|18.34|20.11|18.19|20.42|18.48|19.99|18.09|0
1674749100000|2023-01-26 16:05:00|20.09|18.18|20.36|18.42|20.44|18.49|20.02|18.12|0
1674749400000|2023-01-26 16:10:00|20.35|18.41|20.15|18.23|20.41|18.46|20.14|18.22|0
1674749700000|2023-01-26 16:15:00|20.16|18.24|20.08|18.16|20.18|18.26|19.91|18.02|0
1674750000000|2023-01-26 16:20:00|20.09|18.17|20.52|18.56|20.53|18.57|20.09|18.17|0
1674750300000|2023-01-26 16:25:00|20.54|18.58|20.14|18.22|20.54|18.58|20.12|18.2|0
1674750600000|2023-01-26 16:30:00|20.16|18.24|20.25|18.32|20.53|18.58|20.02|18.11|0
1674750900000|2023-01-26 16:35:00|20.24|18.31|20.31|18.38|20.41|18.47|20.13|18.21|0
1674751200000|2023-01-26 16:40:00|20.32|18.39|20.09|18.18|20.4|18.46|20.04|18.13|0
1674751500000|2023-01-26 16:45:00|20.1|18.19|20.07|18.16|20.17|18.25|20.03|18.12|0
1674751800000|2023-01-26 16:50:00|20.08|18.17|20.15|18.23|20.2|18.28|20.04|18.13|0
1674752100000|2023-01-26 16:55:00|20.16|18.24|20.04|18.13|20.27|18.34|20.03|18.12|0
1674752400000|2023-01-26 17:00:00|20.02|18.11|19.92|18.02|20.05|18.14|19.81|17.92|0
1674752700000|2023-01-26 17:05:00|19.91|18.01|19.7|17.82|19.93|18.03|19.7|17.82|0
1674753000000|2023-01-26 17:10:00|19.71|17.83|19.71|17.83|19.71|17.83|19.55|17.69|0
1674753300000|2023-01-26 17:15:00|19.7|17.82|19.83|17.94|19.84|17.95|19.7|17.82|0
1674753600000|2023-01-26 17:20:00|19.82|17.93|19.84|17.95|19.86|17.97|19.7|17.82|0
1674753900000|2023-01-26 17:25:00|19.83|17.94|19.97|18.06|20.24|18.31|19.72|17.84|0
1674754200000|2023-01-26 17:30:00|19.98|18.07|19.85|17.96|20.01|18.1|19.83|17.94|0
1674754500000|2023-01-26 17:35:00|19.87|17.98|19.84|17.95|19.88|17.99|19.79|17.91|0
1674754800000|2023-01-26 17:40:00|19.86|17.97|20.02|18.11|20.04|18.13|19.77|17.89|0
1674755100000|2023-01-26 17:45:00|20.01|18.1|20.13|18.21|20.24|18.31|19.93|18.03|0
1674755400000|2023-01-26 17:50:00|20.14|18.22|19.87|17.97|20.14|18.22|19.82|17.94|0
1674755700000|2023-01-26 17:55:00|19.85|17.96|20.02|18.11|20.06|18.15|19.84|17.95|0
1674756000000|2023-01-26 18:00:00|20.01|18.1|19.94|18.04|20.04|18.13|19.86|17.97|0
1674756300000|2023-01-26 18:05:00|19.95|18.05|20.13|18.22|20.27|18.34|19.95|18.05|0
1674756600000|2023-01-26 18:10:00|20.12|18.21|20.01|18.11|20.15|18.23|19.98|18.08|0
1674756900000|2023-01-26 18:15:00|20.02|18.12|20.13|18.22|20.18|18.26|20|18.1|0
1674757200000|2023-01-26 18:20:00|20.12|18.21|19.96|18.06|20.17|18.25|19.96|18.06|0
1674757500000|2023-01-26 18:25:00|19.94|18.04|19.97|18.07|19.99|18.09|19.89|18|0
1674757800000|2023-01-26 18:30:00|19.96|18.06|20.06|18.15|20.07|18.16|19.87|17.98|0
1674758100000|2023-01-26 18:35:00|20.07|18.16|19.76|17.88|20.07|18.16|19.73|17.85|0
1674758400000|2023-01-26 18:40:00|19.75|17.87|19.75|17.87|19.79|17.9|19.68|17.8|0
1674758700000|2023-01-26 18:45:00|19.74|17.86|19.73|17.85|19.75|17.87|19.58|17.72|0
1674759000000|2023-01-26 18:50:00|19.72|17.84|19.83|17.94|19.85|17.96|19.7|17.82|0
1674759300000|2023-01-26 18:55:00|19.85|17.96|19.84|17.95|19.89|18|19.8|17.92|0
1674759600000|2023-01-26 19:00:00|19.85|17.96|19.88|17.99|20|18.09|19.83|17.94|0
1674759900000|2023-01-26 19:05:00|19.87|17.98|19.59|17.72|19.88|17.98|19.59|17.72|0
1674760200000|2023-01-26 19:10:00|19.6|17.73|19.6|17.73|19.62|17.75|19.53|17.67|0
1674760500000|2023-01-26 19:15:00|19.61|17.74|19.74|17.86|20.06|18.15|19.53|17.67|0
1674760800000|2023-01-26 19:20:00|19.75|17.87|19.7|17.83|19.76|17.88|19.61|17.74|0
1674761100000|2023-01-26 19:25:00|19.69|17.82|19.81|17.92|19.93|18.03|19.69|17.82|0
1674761400000|2023-01-26 19:30:00|19.8|17.91|19.7|17.83|19.83|17.94|19.67|17.8|0
1674761700000|2023-01-26 19:35:00|19.71|17.84|19.74|17.86|19.75|17.87|19.62|17.75|0
1674762000000|2023-01-26 19:40:00|19.73|17.85|19.64|17.77|19.73|17.85|19.55|17.69|0
1674762300000|2023-01-26 19:45:00|19.63|17.76|19.68|17.8|19.68|17.8|19.54|17.68|0
1674762600000|2023-01-26 19:50:00|19.7|17.82|19.81|17.92|19.83|17.94|19.68|17.8|0
1674762900000|2023-01-26 19:55:00|19.8|17.91|19.63|17.76|19.8|17.91|19.61|17.75|0
1674763200000|2023-01-26 20:00:00|19.62|17.77|19.59|17.73|19.69|17.81|19.54|17.68|0
1674763500000|2023-01-26 20:05:00|19.6|17.74|19.65|17.78|19.77|17.89|19.57|17.71|0
1674763800000|2023-01-26 20:10:00|19.67|17.79|19.58|17.71|19.71|17.83|19.56|17.7|0
1674764100000|2023-01-26 20:15:00|19.59|17.72|19.48|17.63|19.59|17.72|19.46|17.61|0
1674764400000|2023-01-26 20:20:00|19.49|17.64|19.43|17.58|19.57|17.7|19.42|17.57|0
1674764700000|2023-01-26 20:25:00|19.42|17.57|19.45|17.6|19.46|17.61|19.33|17.48|0
1674765000000|2023-01-26 20:30:00|19.47|17.62|19.45|17.59|19.5|17.65|19.33|17.49|0
1674765300000|2023-01-26 20:35:00|19.44|17.58|19.5|17.64|19.51|17.65|19.39|17.54|0
1674765600000|2023-01-26 20:40:00|19.46|17.61|19.52|17.66|19.52|17.66|19.4|17.55|0
1674765900000|2023-01-26 20:45:00|19.51|17.65|19.75|17.87|19.76|17.88|19.43|17.58|0
1674766200000|2023-01-26 20:50:00|19.69|17.82|19.67|17.8|19.75|17.87|19.57|17.7|0
1674766500000|2023-01-26 20:55:00|19.6|17.73|19.39|17.54|19.6|17.73|19.32|17.48|0
1674766800000|2023-01-26 21:00:00|19.34|17.49|19.51|17.65|19.52|17.66|19.33|17.49|0
1674767100000|2023-01-26 21:05:00|19.52|17.66|19.47|17.62|19.52|17.66|19.44|17.59|0
1674767400000|2023-01-26 21:10:00|19.48|17.63|19.55|17.69|19.56|17.7|19.47|17.62|0
1674767700000|2023-01-26 21:15:00|19.54|17.68|19.57|17.71|19.58|17.72|19.5|17.64|0
1674768000000|2023-01-26 21:20:00|19.58|17.72|19.54|17.68|19.6|17.73|19.53|17.67|0
1674768300000|2023-01-26 21:25:00|19.53|17.67|19.54|17.68|19.58|17.72|19.53|17.67|0
1674768600000|2023-01-26 21:30:00|19.55|17.69|19.61|17.75|19.61|17.75|19.55|17.69|0
1674768900000|2023-01-26 21:35:00|19.62|17.74|19.66|17.79|19.68|17.8|19.62|17.74|0
1674769200000|2023-01-26 21:40:00|19.67|17.8|19.71|17.83|19.71|17.83|19.66|17.78|0
1674769500000|2023-01-26 21:45:00|19.7|17.82|19.67|17.79|19.7|17.83|19.65|17.78|0
1674769800000|2023-01-26 21:50:00|19.68|17.8|19.65|17.78|19.68|17.8|19.64|17.77|0
1674770100000|2023-01-26 21:55:00|19.66|17.79|19.66|17.79|19.7|17.82|19.64|17.77|0
1674770400000|2023-01-26 22:00:00|19.65|17.78|19.66|17.79|19.68|17.8|19.64|17.77|0
1674770700000|2023-01-26 22:05:00|19.67|17.78|19.67|17.8|19.67|17.8|19.66|17.78|0
1674771000000|2023-01-26 22:10:00|19.66|17.79|19.66|17.78|19.66|17.8|19.66|17.78|0
1674771300000|2023-01-26 22:15:00|19.67|17.79|19.67|17.8|19.67|17.8|19.66|17.79|0
1674771600000|2023-01-26 22:20:00|19.66|17.79|19.66|17.79|19.67|17.8|19.66|17.78|0
1674771900000|2023-01-26 22:25:00|19.64|17.78|19.66|17.79|19.66|17.79|19.64|17.77|0
1674772500000|2023-01-26 22:35:00|19.67|17.8|19.66|17.79|19.68|17.81|19.66|17.79|0
1674772800000|2023-01-26 22:40:00|19.67|17.8|19.7|17.83|19.74|17.86|19.67|17.79|0
1674773100000|2023-01-26 22:45:00|19.69|17.81|19.75|17.87|19.78|17.89|19.68|17.81|0
1674773400000|2023-01-26 22:50:00|19.74|17.86|19.73|17.85|19.75|17.87|19.73|17.85|0
1674773700000|2023-01-26 22:55:00|19.72|17.88|19.75|17.87|19.76|17.88|19.72|17.85|0
1674774000000|2023-01-26 23:00:00|19.78|17.89|19.87|17.98|19.89|18|19.78|17.89|0
1674774300000|2023-01-26 23:05:00|19.88|17.99|19.79|17.9|19.89|17.99|19.78|17.9|0
1674774600000|2023-01-26 23:10:00|19.78|17.89|19.79|17.91|19.81|17.93|19.77|17.89|0
1674774900000|2023-01-26 23:15:00|19.78|17.9|19.74|17.86|19.79|17.91|19.74|17.86|0
1674775200000|2023-01-26 23:20:00|19.75|17.87|19.75|17.87|19.77|17.89|19.74|17.86|0
1674775500000|2023-01-26 23:25:00|19.76|17.88|19.81|17.92|19.82|17.93|19.75|17.87|0
1674775800000|2023-01-26 23:30:00|19.82|17.93|19.84|17.95|19.85|17.96|19.82|17.93|0
1674776100000|2023-01-26 23:35:00|19.83|17.94|19.85|17.96|19.85|17.96|19.78|17.89|0
1674776400000|2023-01-26 23:40:00|19.84|17.95|19.86|17.97|19.89|18|19.84|17.95|0
1674776700000|2023-01-26 23:45:00|19.87|17.98|19.9|18.01|19.9|18.01|19.87|17.98|0
1674777000000|2023-01-26 23:50:00|19.89|18|19.89|18|19.89|18|19.86|17.97|0
1674777300000|2023-01-26 23:55:00|19.9|18.01|19.88|17.99|19.9|18.01|19.87|17.98|0
1674777600000|2023-01-27 00:00:00|19.89|18|19.87|17.98|19.92|18.03|19.87|17.98|0
1674777900000|2023-01-27 00:05:00|19.86|17.97|19.85|17.96|19.87|17.98|19.84|17.95|0
1674778200000|2023-01-27 00:10:00|19.84|17.95|19.86|17.97|19.86|17.97|19.83|17.94|0
1674778500000|2023-01-27 00:15:00|19.87|17.98|19.76|17.88|19.87|17.98|19.74|17.86|0
1674778800000|2023-01-27 00:20:00|19.77|17.89|19.76|17.88|19.78|17.9|19.72|17.84|0
1674779100000|2023-01-27 00:25:00|19.75|17.87|19.71|17.83|19.76|17.88|19.71|17.83|0
1674779400000|2023-01-27 00:30:00|19.72|17.84|19.73|17.85|19.73|17.85|19.68|17.81|0
1674779700000|2023-01-27 00:35:00|19.74|17.86|19.76|17.88|19.77|17.89|19.73|17.85|0
1674780000000|2023-01-27 00:40:00|19.77|17.89|19.8|17.91|19.8|17.91|19.75|17.87|0
1674780300000|2023-01-27 00:45:00|19.79|17.9|19.76|17.87|19.81|17.92|19.76|17.87|0
1674780600000|2023-01-27 00:50:00|19.75|17.86|19.8|17.91|19.81|17.92|19.72|17.85|0
1674780900000|2023-01-27 00:55:00|19.79|17.9|19.8|17.91|19.8|17.91|19.78|17.89|0
1674781200000|2023-01-27 01:00:00|19.79|17.9|19.8|17.91|19.83|17.94|19.79|17.9|0
1674781500000|2023-01-27 01:05:00|19.81|17.92|19.74|17.86|19.81|17.92|19.74|17.86|0
1674781800000|2023-01-27 01:10:00|19.75|17.87|19.7|17.82|19.75|17.87|19.69|17.81|0
1674782100000|2023-01-27 01:15:00|19.71|17.83|19.72|17.84|19.72|17.84|19.69|17.81|0
1674782400000|2023-01-27 01:20:00|19.71|17.83|19.85|17.96|19.85|17.96|19.71|17.83|0
1674782700000|2023-01-27 01:25:00|19.84|17.95|19.81|17.93|19.85|17.96|19.8|17.92|0
1674783000000|2023-01-27 01:30:00|19.83|17.94|19.78|17.9|19.84|17.95|19.78|17.89|0
1674783300000|2023-01-27 01:35:00|19.79|17.89|19.79|17.91|19.82|17.94|19.78|17.89|0
1674783600000|2023-01-27 01:40:00|19.8|17.92|19.83|17.94|19.84|17.95|19.79|17.91|0
1674783900000|2023-01-27 01:45:00|19.82|17.93|19.87|17.97|19.88|17.98|19.8|17.92|0
1674784200000|2023-01-27 01:50:00|19.88|17.98|19.82|17.93|19.88|17.98|19.82|17.93|0
1674784500000|2023-01-27 01:55:00|19.81|17.92|19.86|17.97|19.89|17.99|19.81|17.92|0
1674784800000|2023-01-27 02:00:00|19.85|17.96|19.82|17.93|19.86|17.97|19.81|17.92|0
1674785100000|2023-01-27 02:05:00|19.83|17.94|19.78|17.89|19.84|17.95|19.78|17.89|0
1674785400000|2023-01-27 02:10:00|19.77|17.88|19.77|17.88|19.79|17.9|19.76|17.87|0
1674785700000|2023-01-27 02:15:00|19.78|17.89|19.76|17.88|19.79|17.9|19.76|17.88|0
1674786000000|2023-01-27 02:20:00|19.78|17.89|20.02|18.12|20.02|18.12|19.76|17.88|0
1674786300000|2023-01-27 02:25:00|20.03|18.13|20.02|18.12|20.04|18.13|20.01|18.11|0
1674786600000|2023-01-27 02:30:00|20.01|18.11|20.03|18.12|20.04|18.13|19.99|18.09|0
1674786900000|2023-01-27 02:35:00|20.02|18.11|19.97|18.07|20.02|18.11|19.97|18.07|0
1674787200000|2023-01-27 02:40:00|19.98|18.08|20|18.09|20.01|18.1|19.97|18.08|0
1674787500000|2023-01-27 02:45:00|20.01|18.1|20|18.09|20.03|18.12|20|18.09|0
1674787800000|2023-01-27 02:50:00|20.01|18.1|20.04|18.13|20.04|18.13|20|18.09|0
1674788100000|2023-01-27 02:55:00|20.05|18.14|20.02|18.11|20.05|18.14|20.01|18.1|0
1674788400000|2023-01-27 03:00:00|20.03|18.12|20.01|18.1|20.03|18.12|20.01|18.1|0
1674788700000|2023-01-27 03:05:00|20.02|18.11|20.01|18.1|20.02|18.11|19.98|18.08|0
1674789000000|2023-01-27 03:10:00|20|18.09|19.99|18.09|20.02|18.11|19.98|18.08|0
1674789300000|2023-01-27 03:15:00|19.98|18.08|20|18.1|20|18.1|19.98|18.08|0
1674789600000|2023-01-27 03:20:00|19.99|18.09|20.02|18.12|20.04|18.13|19.99|18.09|0
1674789900000|2023-01-27 03:25:00|20.04|18.13|20.05|18.14|20.05|18.14|20.02|18.12|0
1674790200000|2023-01-27 03:30:00|20.03|18.13|20.04|18.14|20.06|18.15|20.02|18.12|0
1674790500000|2023-01-27 03:35:00|20.06|18.15|20.05|18.14|20.08|18.16|20.04|18.14|0
1674790800000|2023-01-27 03:40:00|20.07|18.15|20.05|18.14|20.07|18.15|20.04|18.13|0
1674791100000|2023-01-27 03:45:00|20.04|18.13|20.04|18.13|20.05|18.14|20.03|18.12|0
1674791400000|2023-01-27 03:50:00|20.05|18.14|20.1|18.18|20.1|18.18|20.04|18.13|0
1674791700000|2023-01-27 03:55:00|20.14|18.22|20.13|18.21|20.14|18.22|20.11|18.19|0
1674792000000|2023-01-27 04:00:00|20.14|18.22|20.13|18.21|20.15|18.23|20.09|18.18|0
1674792300000|2023-01-27 04:05:00|20.12|18.2|20.08|18.17|20.12|18.2|20.07|18.16|0
1674792600000|2023-01-27 04:10:00|20.07|18.16|20.05|18.14|20.08|18.17|20.04|18.13|0
1674792900000|2023-01-27 04:15:00|20.04|18.13|20.06|18.15|20.07|18.16|20.04|18.13|0
1674793200000|2023-01-27 04:20:00|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1674793500000|2023-01-27 04:25:00|20.04|18.13|20.05|18.14|20.06|18.15|20.04|18.13|0
1674793800000|2023-01-27 04:30:00|20.06|18.15|20.03|18.12|20.06|18.15|20.03|18.12|0
1674794100000|2023-01-27 04:35:00|20.01|18.11|19.99|18.09|20.01|18.11|19.99|18.09|0
1674794400000|2023-01-27 04:40:00|20|18.1|19.99|18.09|20.01|18.1|19.99|18.09|0
1674794700000|2023-01-27 04:45:00|20|18.1|20|18.1|20|18.1|20|18.1|0
1674795000000|2023-01-27 04:50:00|19.99|18.09|19.99|18.09|20|18.1|19.99|18.09|0
1674795300000|2023-01-27 04:55:00|20|18.1|20.03|18.12|20.03|18.12|20|18.1|0
1674795600000|2023-01-27 05:00:00|20.02|18.11|20|18.09|20.02|18.11|20|18.09|0
1674795900000|2023-01-27 05:05:00|19.99|18.08|20.02|18.11|20.02|18.11|19.99|18.08|0
1674796200000|2023-01-27 05:10:00|20.01|18.1|20.01|18.1|20.03|18.12|20.01|18.1|0
1674796500000|2023-01-27 05:15:00|20|18.09|19.98|18.07|20|18.09|19.97|18.06|0
1674796800000|2023-01-27 05:20:00|19.97|18.06|19.98|18.07|19.99|18.08|19.96|18.06|0
1674797100000|2023-01-27 05:25:00|19.96|18.06|19.93|18.03|19.97|18.07|19.93|18.03|0
1674797400000|2023-01-27 05:30:00|19.94|18.04|19.95|18.05|19.95|18.05|19.93|18.03|0
1674797700000|2023-01-27 05:35:00|19.96|18.06|19.95|18.05|19.96|18.06|19.94|18.04|0
1674798000000|2023-01-27 05:40:00|19.96|18.06|19.98|18.08|19.98|18.08|19.95|18.05|0
1674798300000|2023-01-27 05:45:00|19.97|18.07|19.97|18.07|19.98|18.08|19.96|18.06|0
1674798600000|2023-01-27 05:50:00|19.96|18.06|19.96|18.06|19.97|18.07|19.96|18.06|0
1674798900000|2023-01-27 05:55:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1674799200000|2023-01-27 06:00:00|19.96|18.06|19.97|18.07|19.97|18.07|19.96|18.06|0
1674799500000|2023-01-27 06:05:00|19.96|18.06|19.96|18.06|19.98|18.08|19.96|18.06|0
1674799800000|2023-01-27 06:10:00|19.97|18.07|20.01|18.11|20.03|18.12|19.97|18.07|0
1674800100000|2023-01-27 06:15:00|20.02|18.1|19.96|18.06|20.02|18.1|19.95|18.05|0
1674800400000|2023-01-27 06:20:00|19.97|18.07|19.98|18.07|19.99|18.08|19.97|18.07|0
1674800700000|2023-01-27 06:25:00|19.97|18.06|19.99|18.08|20|18.09|19.96|18.06|0
1674801000000|2023-01-27 06:30:00|20|18.09|20.05|18.14|20.05|18.14|19.99|18.09|0
1674801300000|2023-01-27 06:35:00|20.04|18.13|20.13|18.21|20.13|18.21|20.04|18.13|0
1674801600000|2023-01-27 06:40:00|20.14|18.22|20.19|18.27|20.2|18.28|20.14|18.22|0
1674801900000|2023-01-27 06:45:00|20.2|18.28|20.15|18.23|20.24|18.32|20.15|18.23|0
1674802200000|2023-01-27 06:50:00|20.14|18.22|20.13|18.22|20.15|18.23|20.11|18.2|0
1674802500000|2023-01-27 06:55:00|20.15|18.23|20.06|18.15|20.15|18.23|20.05|18.14|0
1674802800000|2023-01-27 07:00:00|20.08|18.17|20.12|18.21|20.14|18.23|20.08|18.17|0
1674803100000|2023-01-27 07:05:00|20.13|18.22|20.16|18.24|20.19|18.26|20.07|18.16|0
1674803400000|2023-01-27 07:10:00|20.18|18.25|20.21|18.28|20.22|18.29|20.16|18.24|0
1674803700000|2023-01-27 07:15:00|20.2|18.27|20.12|18.2|20.2|18.27|20.12|18.2|0
1674804000000|2023-01-27 07:20:00|20.11|18.19|20.08|18.16|20.12|18.2|20.05|18.14|0
1674804300000|2023-01-27 07:25:00|20.07|18.15|20.06|18.15|20.09|18.17|20.05|18.14|0
1674804600000|2023-01-27 07:30:00|20.08|18.16|20.05|18.14|20.11|18.19|20.05|18.14|0
1674804900000|2023-01-27 07:35:00|20.04|18.13|20.04|18.13|20.05|18.14|20.02|18.11|0
1674805200000|2023-01-27 07:40:00|20.05|18.14|20.06|18.15|20.07|18.16|20.04|18.13|0
1674805500000|2023-01-27 07:45:00|20.07|18.16|20.07|18.16|20.09|18.18|20.04|18.13|0
1674805800000|2023-01-27 07:50:00|20.05|18.14|19.99|18.08|20.05|18.14|19.98|18.07|0
1674806100000|2023-01-27 07:55:00|19.97|18.07|20.05|18.14|20.05|18.14|19.96|18.06|0
1674806400000|2023-01-27 08:00:00|20.06|18.15|20.1|18.18|20.12|18.21|20.02|18.11|0
1674806700000|2023-01-27 08:05:00|20.12|18.19|20.06|18.15|20.16|18.24|20.05|18.14|0
1674807000000|2023-01-27 08:10:00|20.05|18.14|20.13|18.22|20.13|18.22|20.05|18.14|0
1674807300000|2023-01-27 08:15:00|20.14|18.23|20.26|18.33|20.26|18.33|20.13|18.22|0
1674807600000|2023-01-27 08:20:00|20.27|18.34|20.21|18.28|20.3|18.36|20.2|18.27|0
1674807900000|2023-01-27 08:25:00|20.2|18.27|20.22|18.29|20.24|18.31|20.16|18.24|0
1674808200000|2023-01-27 08:30:00|20.21|18.3|20.04|18.14|20.22|18.3|20.04|18.14|0
1674808500000|2023-01-27 08:35:00|20.05|18.15|20.09|18.17|20.09|18.17|20.02|18.12|0
1674808800000|2023-01-27 08:40:00|20.08|18.16|20.05|18.14|20.09|18.17|20.02|18.12|0
1674809100000|2023-01-27 08:45:00|20.06|18.15|20.09|18.17|20.12|18.2|20.04|18.13|0
1674809400000|2023-01-27 08:50:00|20.07|18.16|20.11|18.19|20.13|18.21|20|18.09|0
1674809700000|2023-01-27 08:55:00|20.12|18.2|20.14|18.22|20.17|18.25|20.07|18.16|0
1674810000000|2023-01-27 09:00:00|20.15|18.23|20.09|18.18|20.17|18.24|20.08|18.17|0
1674810300000|2023-01-27 09:05:00|20.08|18.17|20.13|18.21|20.17|18.25|20.08|18.17|0
1674810600000|2023-01-27 09:10:00|20.14|18.22|20.08|18.16|20.16|18.24|20.06|18.15|0
1674810900000|2023-01-27 09:15:00|20.07|18.15|20.1|18.19|20.1|18.19|20.05|18.14|0
1674811200000|2023-01-27 09:20:00|20.09|18.18|20.1|18.19|20.15|18.23|20.05|18.14|0
1674811500000|2023-01-27 09:25:00|20.09|18.18|20.18|18.26|20.18|18.26|20.09|18.18|0
1674811800000|2023-01-27 09:30:00|20.17|18.25|20.13|18.22|20.18|18.26|20.13|18.21|0
1674812100000|2023-01-27 09:35:00|20.12|18.21|20.08|18.17|20.12|18.21|20.08|18.17|0
1674812400000|2023-01-27 09:40:00|20.09|18.18|20.1|18.18|20.15|18.23|20.08|18.17|0
1674812700000|2023-01-27 09:45:00|20.11|18.19|20|18.1|20.13|18.21|19.98|18.08|0
1674813000000|2023-01-27 09:50:00|20.01|18.09|20.02|18.12|20.03|18.12|19.99|18.09|0
1674813300000|2023-01-27 09:55:00|20.03|18.13|20.01|18.1|20.08|18.16|20|18.1|0
1674813600000|2023-01-27 10:00:00|20.02|18.11|20.04|18.13|20.07|18.16|20.01|18.1|0
1674813900000|2023-01-27 10:05:00|20.03|18.12|20.01|18.1|20.05|18.14|20|18.09|0
1674814200000|2023-01-27 10:10:00|20.02|18.11|20.04|18.13|20.05|18.14|20|18.09|0
1674814500000|2023-01-27 10:15:00|20.05|18.14|20.06|18.15|20.06|18.15|20.04|18.13|0
1674814800000|2023-01-27 10:20:00|20.05|18.14|19.94|18.04|20.06|18.15|19.91|18.01|0
1674815100000|2023-01-27 10:25:00|19.95|18.05|19.97|18.07|19.98|18.08|19.93|18.03|0
1674815400000|2023-01-27 10:30:00|19.98|18.08|21.17|19.16|21.21|19.19|19.97|18.07|0
1674815700000|2023-01-27 10:35:00|21.16|19.15|21.14|19.13|21.17|19.16|21.14|19.13|0
1674816000000|2023-01-27 10:40:00|21.15|19.14|21.14|19.13|21.15|19.14|21.12|19.11|0
1674816300000|2023-01-27 10:45:00|21.15|19.14|21.22|19.2|21.24|19.22|21.15|19.14|0
1674816600000|2023-01-27 10:50:00|21.2|19.19|21.14|19.12|21.2|19.19|21.13|19.11|0
1674816900000|2023-01-27 10:55:00|21.13|19.11|21.12|19.11|21.15|19.13|21.11|19.1|0
1674817200000|2023-01-27 11:00:00|21.11|19.1|21.05|19.04|21.15|19.13|21.04|19.03|0
1674817500000|2023-01-27 11:05:00|21.04|19.03|21.07|19.06|21.07|19.06|20.99|18.99|0
1674817800000|2023-01-27 11:10:00|21.06|19.05|21.09|19.08|21.11|19.1|21.06|19.05|0
1674818100000|2023-01-27 11:15:00|21.08|19.07|21.08|19.07|21.11|19.1|21.06|19.05|0
1674818400000|2023-01-27 11:20:00|21.09|19.08|21.08|19.07|21.18|19.16|21.07|19.06|0
1674818700000|2023-01-27 11:25:00|21.07|19.06|21.1|19.09|21.13|19.12|21.05|19.05|0
1674819000000|2023-01-27 11:30:00|21.11|19.1|21.08|19.07|21.12|19.11|21.05|19.05|0
1674819300000|2023-01-27 11:35:00|21.06|19.06|21.04|19.04|21.08|19.07|21.03|19.03|0
1674819600000|2023-01-27 11:40:00|21.05|19.05|20.99|18.99|21.05|19.05|20.97|18.98|0
1674819900000|2023-01-27 11:45:00|21|19|21.11|19.1|21.11|19.1|20.97|18.98|0
1674820200000|2023-01-27 11:50:00|21.1|19.09|21.09|19.09|21.12|19.11|21.08|19.08|0
1674820500000|2023-01-27 11:55:00|21.11|19.1|21.08|19.07|21.14|19.13|21.08|19.07|0
1674820800000|2023-01-27 12:00:00|21.09|19.09|20.99|18.99|21.11|19.1|20.98|18.98|0
1674821100000|2023-01-27 12:05:00|20.98|18.98|20.97|18.97|20.99|18.99|20.93|18.93|0
1674821400000|2023-01-27 12:10:00|20.96|18.96|20.96|18.96|20.98|18.98|20.95|18.95|0
1674821700000|2023-01-27 12:15:00|20.97|18.97|20.91|18.92|20.97|18.97|20.9|18.91|0
1674822000000|2023-01-27 12:20:00|20.92|18.93|20.96|18.96|20.98|18.98|20.91|18.92|0
1674822300000|2023-01-27 12:25:00|20.95|18.95|21.15|19.13|21.17|19.15|20.95|18.95|0
1674822600000|2023-01-27 12:30:00|21.17|19.15|21.19|19.17|21.19|19.17|21.07|19.06|0
1674822900000|2023-01-27 12:35:00|21.2|19.18|21.28|19.25|21.28|19.25|21.19|19.17|0
1674823200000|2023-01-27 12:40:00|21.27|19.26|21.28|19.25|21.29|19.26|21.22|19.2|0
1674823500000|2023-01-27 12:45:00|21.27|19.24|21.22|19.2|21.31|19.28|21.21|19.19|0
1674823800000|2023-01-27 12:50:00|21.21|19.19|21.32|19.29|21.35|19.32|21.2|19.18|0
1674824100000|2023-01-27 12:55:00|21.31|19.28|21.34|19.31|21.34|19.31|21.24|19.22|0
1674824400000|2023-01-27 13:00:00|21.33|19.3|21.26|19.24|21.38|19.34|21.25|19.23|0
1674824700000|2023-01-27 13:05:00|21.27|19.25|21.26|19.24|21.32|19.29|21.23|19.21|0
1674825000000|2023-01-27 13:10:00|21.28|19.26|21.18|19.16|21.28|19.26|21.17|19.16|0
1674825300000|2023-01-27 13:15:00|21.19|19.17|21.19|19.17|21.26|19.24|21.17|19.16|0
1674825600000|2023-01-27 13:20:00|21.2|19.18|21.26|19.23|21.31|19.28|21.2|19.18|0
1674825900000|2023-01-27 13:25:00|21.28|19.26|21.12|19.11|21.35|19.32|21.12|19.11|0
1674826200000|2023-01-27 13:30:00|21.27|19.24|21.02|19.02|21.39|19.36|20.96|18.96|0
1674826500000|2023-01-27 13:35:00|21.01|19.01|21.03|19.03|21.12|19.11|21|19|0
1674826800000|2023-01-27 13:40:00|21.02|19.02|21.1|19.09|21.1|19.09|21.01|19.01|0
1674827100000|2023-01-27 13:45:00|21.09|19.08|21.16|19.14|21.16|19.14|21.03|19.03|0
1674827400000|2023-01-27 13:50:00|21.17|19.15|21.23|19.21|21.26|19.23|21.09|19.08|0
1674827700000|2023-01-27 13:55:00|21.21|19.19|21.32|19.29|21.38|19.34|21.18|19.16|0
1674828000000|2023-01-27 14:00:00|21.31|19.28|21.23|19.2|21.31|19.28|21.21|19.19|0
1674828300000|2023-01-27 14:05:00|21.22|19.19|21.29|19.26|21.3|19.27|21.2|19.18|0
1674828600000|2023-01-27 14:10:00|21.3|19.27|21.31|19.28|21.38|19.34|21.3|19.27|0
1674828900000|2023-01-27 14:15:00|21.3|19.27|21.3|19.27|21.34|19.31|21.25|19.23|0
1674829200000|2023-01-27 14:20:00|21.27|19.25|21.28|19.26|21.34|19.31|21.24|19.22|0
1674829500000|2023-01-27 14:25:00|21.27|19.25|21.16|19.15|21.27|19.25|21.12|19.1|0
1674829800000|2023-01-27 14:30:00|21.15|19.14|20.26|18.33|21.22|19.2|20.2|18.28|0
1674830100000|2023-01-27 14:35:00|20.27|18.34|20.16|18.24|20.3|18.37|20.06|18.15|0
1674830400000|2023-01-27 14:40:00|20.19|18.27|20.08|18.17|20.27|18.34|19.99|18.08|0
1674830700000|2023-01-27 14:45:00|20.03|18.12|19.82|17.93|20.03|18.12|19.67|17.8|0
1674831000000|2023-01-27 14:50:00|19.77|17.89|19.61|17.74|19.77|17.89|19.55|17.69|0
1674831300000|2023-01-27 14:55:00|19.58|17.72|19.86|17.97|20.3|18.37|19.58|17.72|0
1674831600000|2023-01-27 15:00:00|19.82|17.93|19.98|18.08|20.03|18.12|19.46|17.6|0
1674831900000|2023-01-27 15:05:00|20|18.09|19.21|17.38|20.02|18.11|19.06|17.25|0
1674832200000|2023-01-27 15:10:00|19.2|17.37|19.26|17.42|19.27|17.43|19.04|17.22|0
1674832500000|2023-01-27 15:15:00|19.25|17.41|19.31|17.47|19.37|17.53|19.19|17.37|0
1674832800000|2023-01-27 15:20:00|19.29|17.45|19.46|17.61|19.61|17.74|19.29|17.45|0
1674833100000|2023-01-27 15:25:00|19.48|17.63|19.4|17.55|19.64|17.77|19.4|17.55|0
1674833400000|2023-01-27 15:30:00|19.43|17.58|19.65|17.78|19.65|17.78|19.38|17.53|0
1674833700000|2023-01-27 15:35:00|19.68|17.81|19.5|17.64|19.68|17.81|19.42|17.57|0
1674834000000|2023-01-27 15:40:00|19.52|17.66|19.59|17.72|19.66|17.79|19.45|17.6|0
1674834300000|2023-01-27 15:45:00|19.57|17.71|19.94|18.04|20.05|18.14|19.57|17.71|0
1674834600000|2023-01-27 15:50:00|19.97|18.06|20.16|18.24|20.16|18.24|19.94|18.04|0
1674834900000|2023-01-27 15:55:00|20.15|18.23|20.02|18.11|20.28|18.35|19.99|18.08|0
1674835200000|2023-01-27 16:00:00|20.03|18.12|20.04|18.13|20.14|18.22|20|18.09|0
1674835500000|2023-01-27 16:05:00|20.03|18.12|20.07|18.16|20.2|18.28|19.9|18|0
1674835800000|2023-01-27 16:10:00|20.04|18.13|20.08|18.17|20.13|18.22|19.98|18.08|0
1674836100000|2023-01-27 16:15:00|20.09|18.13|19.28|17.45|20.12|18.21|19.27|17.44|0
1674836400000|2023-01-27 16:20:00|19.27|17.44|19.16|17.33|19.28|17.45|19.12|17.3|0
1674836700000|2023-01-27 16:25:00|19.15|17.32|19.14|17.31|19.22|17.39|19.09|17.27|0
1674837000000|2023-01-27 16:30:00|19.12|17.3|18.84|17.05|19.16|17.33|18.84|17.05|0
1674837300000|2023-01-27 16:35:00|18.83|17.04|18.95|17.15|18.97|17.17|18.83|17.04|0
1674837600000|2023-01-27 16:40:00|18.94|17.14|18.78|16.99|18.94|17.14|18.71|16.92|0
1674837900000|2023-01-27 16:45:00|18.77|16.98|18.74|16.95|18.86|17.06|18.7|16.91|0
1674838200000|2023-01-27 16:50:00|18.75|16.96|18.78|16.99|18.78|16.99|18.68|16.91|0
1674838500000|2023-01-27 16:55:00|18.79|17|18.77|16.99|18.8|17.01|18.66|16.89|0
1674838800000|2023-01-27 17:00:00|18.76|16.98|18.88|17.08|18.91|17.11|18.71|16.93|0
1674839100000|2023-01-27 17:05:00|18.87|17.07|18.81|17.02|18.9|17.1|18.73|16.95|0
1674839400000|2023-01-27 17:10:00|18.8|17.01|18.68|16.9|18.86|17.07|18.67|16.89|0
1674839700000|2023-01-27 17:15:00|18.69|16.91|18.52|16.76|18.69|16.91|18.49|16.73|0
1674840000000|2023-01-27 17:20:00|18.51|16.75|18.57|16.8|18.6|16.83|18.51|16.75|0
1674840300000|2023-01-27 17:25:00|18.58|16.81|18.72|16.94|18.78|16.99|18.54|16.77|0
1674840600000|2023-01-27 17:30:00|18.73|16.95|18.57|16.8|18.76|16.97|18.56|16.79|0
1674840900000|2023-01-27 17:35:00|18.56|16.79|18.46|16.7|18.57|16.8|18.45|16.69|0
1674841200000|2023-01-27 17:40:00|18.45|16.69|18.57|16.8|18.58|16.81|18.41|16.65|0
1674841500000|2023-01-27 17:45:00|18.58|16.81|18.48|16.72|18.6|16.83|18.46|16.7|0
1674841800000|2023-01-27 17:50:00|18.47|16.71|18.48|16.72|18.53|16.76|18.41|16.65|0
1674842100000|2023-01-27 17:55:00|18.49|16.71|18.53|16.77|18.55|16.79|18.44|16.69|0
1674842400000|2023-01-27 18:00:00|18.52|16.76|18.63|16.86|18.7|16.91|18.46|16.71|0
1674842700000|2023-01-27 18:05:00|18.64|16.87|18.65|16.88|18.67|16.9|18.6|16.83|0
1674843000000|2023-01-27 18:10:00|18.66|16.89|18.66|16.89|18.73|16.95|18.64|16.87|0
1674843300000|2023-01-27 18:15:00|18.67|16.9|18.73|16.95|18.84|17.04|18.67|16.9|0
1674843600000|2023-01-27 18:20:00|18.72|16.94|18.7|16.92|18.77|16.99|18.68|16.9|0
1674843900000|2023-01-27 18:25:00|18.69|16.91|18.68|16.9|18.77|16.99|18.64|16.87|0
1674844200000|2023-01-27 18:30:00|18.67|16.89|18.55|16.78|18.67|16.89|18.55|16.78|0
1674844500000|2023-01-27 18:35:00|18.56|16.79|18.49|16.73|18.58|16.81|18.49|16.73|0
1674844800000|2023-01-27 18:40:00|18.48|16.72|18.86|17.06|18.98|17.17|18.48|16.72|0
1674845100000|2023-01-27 18:45:00|18.87|17.07|18.8|17.01|18.91|17.11|18.79|17|0
1674845400000|2023-01-27 18:50:00|18.81|17.02|18.9|17.1|18.93|17.13|18.81|17.02|0
1674845700000|2023-01-27 18:55:00|18.91|17.11|18.82|17.02|18.92|17.12|18.79|17|0
1674846000000|2023-01-27 19:00:00|18.81|17.01|18.74|16.96|18.82|17.02|18.63|16.86|0
1674846300000|2023-01-27 19:05:00|18.73|16.95|18.8|17.01|18.89|17.09|18.7|16.92|0
1674846600000|2023-01-27 19:10:00|18.79|17|18.7|16.92|18.79|17|18.68|16.9|0
1674846900000|2023-01-27 19:15:00|18.69|16.91|18.54|16.78|18.69|16.91|18.54|16.78|0
1674847200000|2023-01-27 19:20:00|18.55|16.77|18.53|16.77|18.61|16.84|18.52|16.76|0
1674847500000|2023-01-27 19:25:00|18.54|16.78|18.56|16.79|18.58|16.81|18.5|16.74|0
1674847800000|2023-01-27 19:30:00|18.55|16.78|18.89|17.09|18.9|17.1|18.48|16.72|0
1674848100000|2023-01-27 19:35:00|18.87|17.07|18.79|17|18.87|17.07|18.78|16.99|0
1674848400000|2023-01-27 19:40:00|18.8|17.01|18.81|17.02|18.83|17.03|18.75|16.96|0
1674848700000|2023-01-27 19:45:00|18.8|17.01|18.67|16.89|18.84|17.04|18.65|16.87|0
1674849000000|2023-01-27 19:50:00|18.68|16.9|19.59|17.72|20.17|18.24|18.65|16.87|0
1674849300000|2023-01-27 19:55:00|19.58|17.71|19.58|17.71|19.62|17.75|19.54|17.68|0
1674849600000|2023-01-27 20:00:00|19.56|17.69|19.49|17.64|19.57|17.7|19.48|17.63|0
1674849900000|2023-01-27 20:05:00|19.48|17.63|19.63|17.76|19.63|17.76|19.29|17.46|0
1674850200000|2023-01-27 20:10:00|19.64|17.77|19.87|17.98|19.89|18|19.58|17.72|0
1674850500000|2023-01-27 20:15:00|19.85|17.96|19.84|17.95|19.93|18.04|19.81|17.92|0
1674850800000|2023-01-27 20:20:00|19.82|17.93|19.85|17.96|20.03|18.12|19.8|17.91|0
1674851100000|2023-01-27 20:25:00|19.84|17.95|19.79|17.9|19.94|18.04|19.79|17.9|0
1674851400000|2023-01-27 20:30:00|19.8|17.91|19.7|17.83|19.87|17.98|19.68|17.81|0
1674851700000|2023-01-27 20:35:00|19.71|17.84|19.84|17.95|19.86|17.97|19.69|17.82|0
1674852000000|2023-01-27 20:40:00|19.82|17.93|19.93|18.03|19.95|18.05|19.76|17.88|0
1674852300000|2023-01-27 20:45:00|19.9|18|20.32|18.39|20.39|18.44|19.32|17.48|0
1674852600000|2023-01-27 20:50:00|20.39|18.44|20.13|18.22|20.66|18.7|19.88|17.98|0
1674852900000|2023-01-27 20:55:00|20.17|18.25|19.92|18.02|20.34|18.4|19.9|18.01|0
1674853200000|2023-01-27 21:00:00|19.9|18.01|20.02|18.11|20.04|18.13|19.86|17.97|0
1674853500000|2023-01-27 21:05:00|20.03|18.12|20.02|18.11|20.05|18.14|19.93|18.03|0
1674853800000|2023-01-27 21:10:00|20.03|18.12|19.93|18.03|20.03|18.12|19.92|18.02|0
1675041600000|2023-01-30 01:20:00|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1675041900000|2023-01-30 01:25:00|19.79|17.91|19.79|17.91|19.81|17.93|19.77|17.89|0
1675042200000|2023-01-30 01:30:00|19.8|17.92|19.8|17.92|19.84|17.95|19.79|17.91|0
1675042500000|2023-01-30 01:35:00|19.81|17.93|19.84|17.95|19.85|17.96|19.79|17.91|0
1675042800000|2023-01-30 01:40:00|19.83|17.94|19.79|17.91|19.84|17.95|19.79|17.91|0
1675043100000|2023-01-30 01:45:00|19.8|17.9|19.79|17.91|19.81|17.92|19.77|17.89|0
1675043400000|2023-01-30 01:50:00|19.8|17.9|19.8|17.91|19.82|17.93|19.79|17.9|0
1675043700000|2023-01-30 01:55:00|19.79|17.9|19.85|17.96|19.85|17.96|19.79|17.9|0
1675044000000|2023-01-30 02:00:00|19.84|17.95|19.85|17.96|19.85|17.96|19.82|17.93|0
1675044300000|2023-01-30 02:05:00|19.84|17.95|19.83|17.94|19.85|17.96|19.83|17.94|0
1675044600000|2023-01-30 02:10:00|19.82|17.93|19.84|17.95|19.85|17.96|19.82|17.93|0
1675044900000|2023-01-30 02:15:00|19.83|17.94|19.85|17.96|19.85|17.96|19.82|17.93|0
1675045200000|2023-01-30 02:20:00|19.84|17.95|19.82|17.93|19.85|17.96|19.82|17.93|0
1675045500000|2023-01-30 02:25:00|19.81|17.92|19.79|17.91|19.81|17.92|19.77|17.89|0
1675045800000|2023-01-30 02:30:00|19.8|17.92|19.84|17.95|19.84|17.95|19.79|17.91|0
1675046100000|2023-01-30 02:35:00|19.85|17.96|19.85|17.96|19.85|17.96|19.84|17.95|0
1675046400000|2023-01-30 02:40:00|19.83|17.95|19.83|17.95|19.85|17.96|19.82|17.94|0
1675046700000|2023-01-30 02:45:00|19.84|17.94|19.83|17.94|19.84|17.95|19.81|17.93|0
1675047000000|2023-01-30 02:50:00|19.82|17.93|19.83|17.94|19.84|17.95|19.82|17.93|0
1675047300000|2023-01-30 02:55:00|19.84|17.95|19.86|17.97|19.94|18.04|19.83|17.94|0
1675047600000|2023-01-30 03:00:00|19.85|17.96|19.94|18.04|19.95|18.05|19.85|17.96|0
1675047900000|2023-01-30 03:05:00|19.95|18.05|19.95|18.05|19.99|18.09|19.94|18.04|0
1675048200000|2023-01-30 03:10:00|19.94|18.04|19.97|18.07|19.98|18.08|19.94|18.04|0
1675048500000|2023-01-30 03:15:00|19.96|18.06|19.96|18.06|20.01|18.1|19.94|18.04|0
1675048800000|2023-01-30 03:20:00|19.95|18.05|19.89|18|19.95|18.05|19.89|18|0
1675049100000|2023-01-30 03:25:00|19.9|18.01|19.91|18.02|19.92|18.03|19.88|17.99|0
1675049400000|2023-01-30 03:30:00|19.92|18.03|19.88|17.99|19.94|18.04|19.88|17.99|0
1675049700000|2023-01-30 03:35:00|19.89|18|19.83|17.94|19.89|18|19.83|17.94|0
1675050000000|2023-01-30 03:40:00|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1675050300000|2023-01-30 03:45:00|19.85|17.96|19.89|17.99|19.91|18.01|19.85|17.96|0
1675050600000|2023-01-30 03:50:00|19.88|17.98|19.91|18.01|19.91|18.01|19.87|17.97|0
1675050900000|2023-01-30 03:55:00|19.9|18|19.87|17.97|19.92|18.02|19.86|17.96|0
1675051200000|2023-01-30 04:00:00|19.88|17.98|19.9|18|19.9|18|19.81|17.93|0
1675051500000|2023-01-30 04:05:00|19.89|17.99|19.84|17.95|19.9|18|19.84|17.95|0
1675051800000|2023-01-30 04:10:00|19.85|17.96|19.85|17.96|19.87|17.98|19.83|17.94|0
1675052100000|2023-01-30 04:15:00|19.86|17.97|19.84|17.95|19.87|17.98|19.84|17.95|0
1675052400000|2023-01-30 04:20:00|19.85|17.96|19.88|17.99|19.88|17.99|19.84|17.95|0
1675052700000|2023-01-30 04:25:00|19.87|17.98|19.89|17.99|19.89|18|19.87|17.98|0
1675053000000|2023-01-30 04:30:00|19.88|17.98|19.88|17.99|19.91|18.02|19.87|17.98|0
1675053300000|2023-01-30 04:35:00|19.89|18|19.91|18.02|19.91|18.02|19.88|17.99|0
1675053600000|2023-01-30 04:40:00|19.92|18.03|19.92|18.03|19.94|18.05|19.89|18|0
1675053900000|2023-01-30 04:45:00|19.91|18.02|19.93|18.03|19.95|18.05|19.91|18.02|0
1675054200000|2023-01-30 04:50:00|19.94|18.04|19.95|18.05|19.97|18.07|19.92|18.02|0
1675054500000|2023-01-30 04:55:00|19.96|18.06|19.94|18.04|19.96|18.06|19.94|18.04|0
1675054800000|2023-01-30 05:00:00|19.95|18.05|20.04|18.13|20.04|18.13|19.95|18.05|0
1675055100000|2023-01-30 05:05:00|20.05|18.14|20.07|18.16|20.1|18.19|20.04|18.13|0
1675055400000|2023-01-30 05:10:00|20.08|18.17|20.09|18.18|20.12|18.21|20.06|18.15|0
1675055700000|2023-01-30 05:15:00|20.08|18.17|20.06|18.15|20.09|18.18|20.06|18.15|0
1675056000000|2023-01-30 05:20:00|20.07|18.16|20.09|18.17|20.1|18.18|20.06|18.15|0
1675056300000|2023-01-30 05:25:00|20.08|18.16|20.05|18.14|20.14|18.22|20.03|18.13|0
1675056600000|2023-01-30 05:30:00|20.07|18.15|20.06|18.15|20.1|18.18|20.05|18.14|0
1675056900000|2023-01-30 05:35:00|20.07|18.16|20.05|18.14|20.08|18.16|20.03|18.12|0
1675057200000|2023-01-30 05:40:00|20.04|18.13|20.01|18.1|20.05|18.14|20|18.09|0
1675057500000|2023-01-30 05:45:00|20|18.09|20.01|18.1|20.02|18.11|20|18.09|0
1675057800000|2023-01-30 05:50:00|19.99|18.08|20.01|18.1|20.03|18.12|19.98|18.07|0
1675058100000|2023-01-30 05:55:00|20|18.11|20.05|18.14|20.05|18.14|20|18.09|0
1675058400000|2023-01-30 06:00:00|20.06|18.15|20.02|18.11|20.06|18.15|20.01|18.1|0
1675058700000|2023-01-30 06:05:00|20.03|18.12|20.05|18.14|20.05|18.14|19.99|18.08|0
1675059000000|2023-01-30 06:10:00|20.06|18.15|20.02|18.11|20.06|18.15|20|18.09|0
1675059300000|2023-01-30 06:15:00|20.01|18.1|20.05|18.14|20.05|18.14|19.96|18.06|0
1675059600000|2023-01-30 06:20:00|20.04|18.13|20.01|18.11|20.05|18.14|20|18.1|0
1675059900000|2023-01-30 06:25:00|20.03|18.12|20.06|18.15|20.07|18.16|20.01|18.11|0
1675060200000|2023-01-30 06:30:00|20.05|18.14|20.06|18.15|20.07|18.16|20.03|18.12|0
1675060500000|2023-01-30 06:35:00|20.05|18.14|20.08|18.17|20.09|18.17|20.03|18.13|0
1675060800000|2023-01-30 06:40:00|20.09|18.18|20.14|18.22|20.14|18.22|20.09|18.17|0
1675061100000|2023-01-30 06:45:00|20.13|18.21|20.1|18.18|20.14|18.22|20.09|18.17|0
1675061400000|2023-01-30 06:50:00|20.11|18.19|20.13|18.21|20.16|18.24|20.11|18.18|0
1675061700000|2023-01-30 06:55:00|20.14|18.22|20.1|18.18|20.14|18.22|20.06|18.15|0
1675062000000|2023-01-30 07:00:00|20.08|18.17|20.12|18.2|20.16|18.24|20.07|18.16|0
1675062300000|2023-01-30 07:05:00|20.11|18.19|20.23|18.31|20.3|18.37|20.07|18.16|0
1675062600000|2023-01-30 07:10:00|20.24|18.32|20.31|18.37|20.33|18.39|20.24|18.32|0
1675062900000|2023-01-30 07:15:00|20.3|18.36|20.24|18.32|20.3|18.36|20.23|18.31|0
1675063200000|2023-01-30 07:20:00|20.25|18.33|20.32|18.38|20.33|18.39|20.23|18.31|0
1675063500000|2023-01-30 07:25:00|20.33|18.39|20.34|18.4|20.36|18.42|20.3|18.36|0
1675063800000|2023-01-30 07:30:00|20.35|18.41|20.27|18.34|20.38|18.44|20.27|18.34|0
1675064100000|2023-01-30 07:35:00|20.28|18.35|20.32|18.38|20.34|18.4|20.28|18.35|0
1675064400000|2023-01-30 07:40:00|20.33|18.39|20.4|18.46|20.41|18.47|20.31|18.37|0
1675064700000|2023-01-30 07:45:00|20.39|18.45|20.4|18.46|20.41|18.47|20.37|18.43|0
1675065000000|2023-01-30 07:50:00|20.39|18.45|20.4|18.46|21.31|19.28|20.05|18.14|0
1675065300000|2023-01-30 07:55:00|20.39|18.45|20.36|18.42|20.4|18.46|20.33|18.39|0
1675065600000|2023-01-30 08:00:00|20.42|18.48|20.55|18.6|20.58|18.62|20.42|18.48|0
1675065900000|2023-01-30 08:05:00|20.54|18.58|20.58|18.62|20.66|18.69|20.53|18.58|0
1675066200000|2023-01-30 08:10:00|20.59|18.63|20.62|18.66|20.69|18.72|20.54|18.59|0
1675066500000|2023-01-30 08:15:00|20.63|18.67|20.71|18.73|20.72|18.74|20.6|18.64|0
1675066800000|2023-01-30 08:20:00|20.72|18.74|20.85|18.86|20.87|18.88|20.71|18.73|0
1675067100000|2023-01-30 08:25:00|20.87|18.88|20.93|18.93|21.01|19.01|20.86|18.87|0
1675067400000|2023-01-30 08:30:00|20.94|18.94|20.83|18.84|20.98|18.98|20.79|18.81|0
1675067700000|2023-01-30 08:35:00|20.82|18.83|20.75|18.77|20.82|18.83|20.68|18.71|0
1675068000000|2023-01-30 08:40:00|20.74|18.76|20.71|18.74|20.78|18.8|20.64|18.67|0
1675068300000|2023-01-30 08:45:00|20.7|18.73|20.51|18.55|20.71|18.74|20.2|18.28|0
1675068600000|2023-01-30 08:50:00|20.49|18.54|20.61|18.65|20.63|18.66|20.49|18.54|0
1675068900000|2023-01-30 08:55:00|20.63|18.66|20.6|18.64|20.68|18.71|20.57|18.61|0
1675069200000|2023-01-30 09:00:00|20.58|18.62|20.58|18.62|20.58|18.62|20.45|18.5|0
1675069500000|2023-01-30 09:05:00|20.59|18.63|20.62|18.66|20.65|18.68|20.5|18.55|0
1675069800000|2023-01-30 09:10:00|20.61|18.65|20.51|18.55|20.62|18.66|20.5|18.55|0
1675070100000|2023-01-30 09:15:00|20.5|18.56|20.45|18.5|20.54|18.58|20.45|18.5|0
1675070400000|2023-01-30 09:20:00|20.44|18.49|20.46|18.51|20.49|18.54|20.36|18.42|0
1675070700000|2023-01-30 09:25:00|20.47|18.52|20.62|18.66|20.64|18.68|20.47|18.52|0
1675071000000|2023-01-30 09:30:00|20.61|18.65|20.66|18.7|20.67|18.7|20.54|18.59|0
1675071300000|2023-01-30 09:35:00|20.7|18.73|20.89|18.9|20.98|18.98|20.7|18.73|0
1675071600000|2023-01-30 09:40:00|20.91|18.92|20.69|18.72|20.95|18.96|20.53|18.58|0
1675071900000|2023-01-30 09:45:00|20.71|18.74|20.54|18.59|20.74|18.77|20.53|18.58|0
1675072200000|2023-01-30 09:50:00|20.55|18.6|20.64|18.67|20.67|18.7|20.51|18.56|0
1675072500000|2023-01-30 09:55:00|20.63|18.66|20.65|18.68|20.67|18.7|20.61|18.64|0
1675072800000|2023-01-30 10:00:00|20.66|18.69|20.71|18.73|20.77|18.79|20.66|18.69|0
1675073100000|2023-01-30 10:05:00|20.72|18.74|20.69|18.72|20.72|18.75|20.64|18.67|0
1675073400000|2023-01-30 10:10:00|20.7|18.73|20.65|18.69|20.75|18.77|20.6|18.64|0
1675073700000|2023-01-30 10:15:00|20.67|18.7|20.65|18.68|20.73|18.75|20.63|18.66|0
1675074000000|2023-01-30 10:20:00|20.66|18.69|20.62|18.66|20.68|18.71|20.59|18.63|0
1675074300000|2023-01-30 10:25:00|20.63|18.67|20.69|18.72|20.71|18.74|20.59|18.63|0
1675074600000|2023-01-30 10:30:00|20.68|18.71|20.61|18.65|20.73|18.76|20.61|18.64|0
1675074900000|2023-01-30 10:35:00|20.6|18.64|20.59|18.63|20.65|18.68|20.59|18.63|0
1675075200000|2023-01-30 10:40:00|20.58|18.62|20.58|18.62|20.6|18.64|20.52|18.57|0
1675075500000|2023-01-30 10:45:00|20.57|18.61|20.54|18.59|20.58|18.62|20.52|18.57|0
1675075800000|2023-01-30 10:50:00|20.55|18.6|20.65|18.69|20.65|18.69|20.54|18.59|0
1675076100000|2023-01-30 10:55:00|20.64|18.68|20.56|18.61|20.68|18.71|20.56|18.61|0
1675076400000|2023-01-30 11:00:00|20.54|18.6|20.66|18.7|20.69|18.72|20.54|18.59|0
1675076700000|2023-01-30 11:05:00|20.65|18.69|20.65|18.68|20.68|18.71|20.55|18.59|0
1675077000000|2023-01-30 11:10:00|20.64|18.67|20.74|18.76|20.75|18.77|20.64|18.67|0
1675077300000|2023-01-30 11:15:00|20.73|18.75|20.74|18.76|20.76|18.78|20.66|18.69|0
1675077600000|2023-01-30 11:20:00|20.75|18.77|20.85|18.86|20.86|18.87|20.73|18.75|0
1675077900000|2023-01-30 11:25:00|20.86|18.87|20.86|18.87|20.89|18.9|20.83|18.84|0
1675078200000|2023-01-30 11:30:00|20.87|18.88|20.99|18.99|21.04|19.04|20.85|18.86|0
1675078500000|2023-01-30 11:35:00|21|19|20.98|18.98|21.03|19.02|20.96|18.96|0
1675078800000|2023-01-30 11:40:00|20.99|18.99|20.93|18.94|20.99|18.99|20.9|18.91|0
1675079100000|2023-01-30 11:45:00|20.94|18.95|20.83|18.85|20.95|18.95|20.79|18.81|0
1675079400000|2023-01-30 11:50:00|20.85|18.86|20.86|18.87|20.96|18.96|20.84|18.86|0
1675079700000|2023-01-30 11:55:00|20.87|18.88|20.84|18.86|20.87|18.88|20.79|18.81|0
1675080000000|2023-01-30 12:00:00|20.81|18.83|20.77|18.79|20.83|18.84|20.73|18.76|0
1675080300000|2023-01-30 12:05:00|20.78|18.8|20.78|18.8|20.79|18.81|20.74|18.77|0
1675080600000|2023-01-30 12:10:00|20.77|18.79|20.72|18.75|20.78|18.8|20.7|18.73|0
1675080900000|2023-01-30 12:15:00|20.71|18.74|20.69|18.72|20.71|18.74|20.66|18.7|0
1675081200000|2023-01-30 12:20:00|20.68|18.71|20.75|18.77|20.75|18.77|20.67|18.7|0
1675081500000|2023-01-30 12:25:00|20.74|18.76|20.67|18.7|20.76|18.78|20.67|18.7|0
1675081800000|2023-01-30 12:30:00|20.68|18.71|20.67|18.7|20.75|18.77|20.63|18.66|0
1675082100000|2023-01-30 12:35:00|20.68|18.71|20.76|18.78|20.8|18.82|20.68|18.71|0
1675082400000|2023-01-30 12:40:00|20.75|18.77|20.65|18.68|20.76|18.78|20.64|18.67|0
1675082700000|2023-01-30 12:45:00|20.66|18.69|20.57|18.61|20.67|18.7|20.57|18.61|0
1675083000000|2023-01-30 12:50:00|20.58|18.62|20.62|18.66|20.65|18.68|20.55|18.6|0
1675083300000|2023-01-30 12:55:00|20.64|18.67|20.62|18.66|20.65|18.68|20.56|18.6|0
1675083600000|2023-01-30 13:00:00|20.61|18.65|20.67|18.7|20.73|18.76|20.61|18.65|0
1675083900000|2023-01-30 13:05:00|20.68|18.71|20.53|18.58|20.71|18.74|20.53|18.58|0
1675084200000|2023-01-30 13:10:00|20.52|18.57|20.51|18.56|20.57|18.61|20.5|18.55|0
1675084500000|2023-01-30 13:15:00|20.5|18.55|20.52|18.57|20.57|18.61|20.49|18.54|0
1675084800000|2023-01-30 13:20:00|20.53|18.58|20.48|18.53|20.57|18.61|20.43|18.49|0
1675085100000|2023-01-30 13:25:00|20.49|18.54|20.45|18.51|20.52|18.57|20.41|18.47|0
1675085400000|2023-01-30 13:30:00|20.44|18.5|20.6|18.63|20.66|18.7|20.44|18.5|0
1675085700000|2023-01-30 13:35:00|20.61|18.64|20.67|18.7|20.67|18.7|20.56|18.6|0
1675086000000|2023-01-30 13:40:00|20.68|18.71|20.54|18.58|20.74|18.76|20.53|18.57|0
1675086300000|2023-01-30 13:45:00|20.55|18.59|20.48|18.53|20.59|18.63|20.47|18.52|0
1675086600000|2023-01-30 13:50:00|20.47|18.52|20.44|18.49|20.51|18.55|20.42|18.47|0
1675086900000|2023-01-30 13:55:00|20.43|18.48|20.47|18.52|20.5|18.55|20.43|18.48|0
1675087200000|2023-01-30 14:00:00|20.48|18.53|20.54|18.58|20.55|18.59|20.42|18.47|0
1675087500000|2023-01-30 14:05:00|20.53|18.57|20.4|18.46|20.55|18.59|20.38|18.44|0
1675087800000|2023-01-30 14:10:00|20.42|18.47|20.37|18.43|20.43|18.48|20.36|18.42|0
1675088100000|2023-01-30 14:15:00|20.36|18.42|20.42|18.48|20.46|18.51|20.33|18.39|0
1675088400000|2023-01-30 14:20:00|20.44|18.49|20.38|18.44|20.46|18.51|20.35|18.41|0
1675088700000|2023-01-30 14:25:00|20.36|18.42|20.38|18.44|20.43|18.48|20.3|18.37|0
1675089000000|2023-01-30 14:30:00|20.42|18.48|20.24|18.31|20.42|18.48|20.05|18.14|0
1675089300000|2023-01-30 14:35:00|20.19|18.27|19.96|18.05|20.28|18.35|19.93|18.04|0
1675089600000|2023-01-30 14:40:00|19.93|18.04|20.02|18.11|20.18|18.26|19.92|18.03|0
1675089900000|2023-01-30 14:45:00|20|18.09|21.94|19.85|23.33|21.11|19.72|17.84|0
1675090200000|2023-01-30 14:50:00|21.93|19.84|22.31|20.18|22.32|20.19|21.84|19.76|0
1675090500000|2023-01-30 14:55:00|22.27|20.15|21.9|19.82|22.36|20.23|21.83|19.75|0
1675090800000|2023-01-30 15:00:00|21.89|19.81|21.64|19.58|21.96|19.87|21.64|19.58|0
1675091100000|2023-01-30 15:05:00|21.63|19.57|21.67|19.6|21.74|19.67|21.55|19.5|0
1675091400000|2023-01-30 15:10:00|21.65|19.59|22.17|20.06|22.55|20.4|21.6|19.55|0
1675091700000|2023-01-30 15:15:00|22.14|20.04|22.36|20.23|22.4|20.26|22.1|19.99|0
1675092000000|2023-01-30 15:20:00|22.37|20.24|22.56|20.41|22.59|20.44|22.27|20.15|0
1675092300000|2023-01-30 15:25:00|22.58|20.43|22.46|20.32|22.79|20.62|22.46|20.32|0
1675092600000|2023-01-30 15:30:00|22.48|20.33|22.73|20.57|22.81|20.64|22.46|20.32|0
1675092900000|2023-01-30 15:35:00|22.78|20.61|22.95|20.77|23.02|20.83|22.68|20.52|0
1675093200000|2023-01-30 15:40:00|22.98|20.79|22.92|20.74|23.07|20.87|22.31|20.19|0
1675093500000|2023-01-30 15:45:00|22.95|20.76|22.89|20.71|23.16|20.95|22.86|20.68|0
1675093800000|2023-01-30 15:50:00|22.91|20.73|22.92|20.74|23.06|20.87|22.72|20.56|0
1675094100000|2023-01-30 15:55:00|22.93|20.75|22.65|20.49|22.98|20.79|22.61|20.46|0
1675094400000|2023-01-30 16:00:00|22.67|20.51|22.71|20.54|22.73|20.57|22.57|20.42|0
1675094700000|2023-01-30 16:05:00|22.72|20.55|22.66|20.5|22.82|20.65|22.64|20.48|0
1675095000000|2023-01-30 16:10:00|22.65|20.49|22.45|20.31|22.67|20.51|22.32|20.2|0
1675095300000|2023-01-30 16:15:00|22.46|20.32|22.33|20.2|22.47|20.33|22.24|20.12|0
1675095600000|2023-01-30 16:20:00|22.32|20.19|22.56|20.41|22.64|20.49|22.27|20.15|0
1675095900000|2023-01-30 16:25:00|22.55|20.4|22.77|20.6|22.78|20.61|22.49|20.35|0
1675096200000|2023-01-30 16:30:00|22.76|20.59|22.61|20.45|22.76|20.59|22.44|20.31|0
1675096500000|2023-01-30 16:35:00|22.62|20.46|22.76|20.59|22.78|20.61|22.56|20.41|0
1675096800000|2023-01-30 16:40:00|22.73|20.57|22.82|20.64|22.84|20.66|22.69|20.53|0
1675097100000|2023-01-30 16:45:00|22.8|20.63|22.91|20.73|22.96|20.77|22.69|20.53|0
1675097400000|2023-01-30 16:50:00|22.92|20.74|22.98|20.79|22.98|20.79|22.8|20.63|0
1675097700000|2023-01-30 16:55:00|23.03|20.83|22.64|20.48|23.18|20.97|22.6|20.45|0
1675098000000|2023-01-30 17:00:00|22.63|20.47|22.66|20.5|22.71|20.55|22.58|20.43|0
1675098300000|2023-01-30 17:05:00|22.68|20.52|22.64|20.48|22.68|20.52|22.57|20.42|0
1675098600000|2023-01-30 17:10:00|22.65|20.49|22.54|20.4|22.69|20.53|22.53|20.38|0
1675098900000|2023-01-30 17:15:00|22.53|20.38|22.82|20.65|22.86|20.68|22.53|20.38|0
1675099200000|2023-01-30 17:20:00|22.81|20.64|22.8|20.63|22.89|20.71|22.74|20.57|0
1675099500000|2023-01-30 17:25:00|22.81|20.64|22.76|20.59|23.06|20.86|22.75|20.58|0
1675099800000|2023-01-30 17:30:00|22.77|20.6|22.88|20.7|22.93|20.74|22.74|20.57|0
1675100100000|2023-01-30 17:35:00|22.89|20.71|22.88|20.7|22.93|20.74|22.78|20.61|0
1675100400000|2023-01-30 17:40:00|22.89|20.71|22.9|20.72|22.94|20.75|22.75|20.58|0
1675100700000|2023-01-30 17:45:00|22.89|20.71|23.03|20.84|23.15|20.95|22.89|20.71|0
1675101000000|2023-01-30 17:50:00|23.04|20.85|23.08|20.88|23.22|21.01|22.99|20.8|0
1675101300000|2023-01-30 17:55:00|23.09|20.89|23.15|20.94|23.22|21.01|23.02|20.83|0
1675101600000|2023-01-30 18:00:00|23.22|21.01|23.17|20.96|23.32|21.1|23.16|20.95|0
1675101900000|2023-01-30 18:05:00|23.16|20.95|23.13|20.93|23.18|20.97|23.06|20.87|0
1675102200000|2023-01-30 18:10:00|23.11|20.91|23.09|20.89|23.15|20.94|23.03|20.83|0
1675102500000|2023-01-30 18:15:00|23.1|20.9|22.74|20.58|23.18|20.97|22.67|20.51|0
1675102800000|2023-01-30 18:20:00|22.75|20.59|22.73|20.56|22.81|20.64|22.68|20.52|0
1675103100000|2023-01-30 18:25:00|22.75|20.59|22.88|20.7|22.92|20.74|22.72|20.55|0
1675103400000|2023-01-30 18:30:00|22.89|20.71|23.09|20.9|23.14|20.94|22.89|20.71|0
1675103700000|2023-01-30 18:35:00|23.07|20.87|22.57|20.42|23.18|20.97|22.57|20.42|0
1675104000000|2023-01-30 18:40:00|22.58|20.43|22.64|20.48|22.78|20.61|22.57|20.42|0
1675104300000|2023-01-30 18:45:00|22.65|20.49|22.59|20.44|22.78|20.61|22.58|20.43|0
1675104600000|2023-01-30 18:50:00|22.6|20.45|22.6|20.45|22.72|20.56|22.56|20.41|0
1675104900000|2023-01-30 18:55:00|22.62|20.46|22.53|20.39|22.73|20.57|22.5|20.35|0
1675105200000|2023-01-30 19:00:00|22.54|20.4|22.46|20.32|22.6|20.45|22.44|20.3|0
1675105500000|2023-01-30 19:05:00|22.47|20.33|22.68|20.52|22.68|20.52|22.45|20.31|0
1675105800000|2023-01-30 19:10:00|22.67|20.51|22.67|20.51|22.77|20.6|22.58|20.43|0
1675106100000|2023-01-30 19:15:00|22.66|20.5|22.74|20.57|22.84|20.66|22.65|20.49|0
1675106400000|2023-01-30 19:20:00|22.75|20.59|22.84|20.66|22.85|20.67|22.67|20.51|0
1675106700000|2023-01-30 19:25:00|22.81|20.64|22.88|20.7|22.91|20.72|22.78|20.61|0
1675107000000|2023-01-30 19:30:00|22.89|20.71|22.87|20.69|22.93|20.75|22.81|20.64|0
1675107300000|2023-01-30 19:35:00|22.86|20.68|22.77|20.6|22.94|20.76|22.71|20.55|0
1675107600000|2023-01-30 19:40:00|22.79|20.62|22.89|20.71|22.98|20.79|22.77|20.6|0
1675107900000|2023-01-30 19:45:00|22.88|20.7|23.03|20.84|23.05|20.85|22.83|20.66|0
1675108200000|2023-01-30 19:50:00|23.05|20.85|23.05|20.85|23.14|20.94|23.02|20.83|0
1675108500000|2023-01-30 19:55:00|23.03|20.84|22.96|20.77|23.14|20.94|22.9|20.72|0
1675108800000|2023-01-30 20:00:00|22.94|20.75|22.79|20.62|23|20.81|22.73|20.57|0
1675109100000|2023-01-30 20:05:00|22.82|20.64|23.02|20.83|23.12|20.91|22.79|20.62|0
1675109400000|2023-01-30 20:10:00|23.01|20.82|23.1|20.9|23.11|20.91|22.92|20.74|0
1675109700000|2023-01-30 20:15:00|23.13|20.92|23.11|20.91|23.23|21.02|23.09|20.89|0
1675110000000|2023-01-30 20:20:00|23.13|20.92|23.27|21.05|23.28|21.06|23.09|20.89|0
1675110300000|2023-01-30 20:25:00|23.28|21.06|23.27|21.05|23.32|21.1|23.2|20.99|0
1675110600000|2023-01-30 20:30:00|23.26|21.04|23.04|20.84|23.34|21.12|23|20.81|0
1675110900000|2023-01-30 20:35:00|23.05|20.86|22.88|20.7|23.05|20.86|22.85|20.67|0
1675111200000|2023-01-30 20:40:00|22.87|20.69|22.97|20.78|23.05|20.85|22.83|20.66|0
1675111500000|2023-01-30 20:45:00|23|20.81|23.11|20.91|23.19|20.98|22.92|20.73|0
1675111800000|2023-01-30 20:50:00|23.1|20.9|23.24|21.03|23.28|21.06|22.9|20.72|0
1675112100000|2023-01-30 20:55:00|23.22|21|22.65|20.49|23.41|21.18|22.41|20.27|0
1675112400000|2023-01-30 21:00:00|22.68|20.52|22.43|20.3|22.68|20.52|22.39|20.26|0
1675112700000|2023-01-30 21:05:00|22.45|20.31|22.35|20.22|22.45|20.31|22.29|20.17|0
1675113000000|2023-01-30 21:10:00|22.33|20.2|22.4|20.26|22.41|20.27|22.32|20.19|0
1675113300000|2023-01-30 21:15:00|22.41|20.27|22.37|20.24|22.46|20.32|22.36|20.23|0
1675113600000|2023-01-30 21:20:00|22.35|20.22|22.31|20.19|22.36|20.23|22.3|20.18|0
1675113900000|2023-01-30 21:25:00|22.32|20.2|22.29|20.17|22.32|20.2|22.26|20.14|0
1675114200000|2023-01-30 21:30:00|22.3|20.18|22.33|20.21|22.34|20.21|22.27|20.14|0
1675114500000|2023-01-30 21:35:00|22.31|20.19|22.32|20.2|22.35|20.22|22.3|20.18|0
1675114800000|2023-01-30 21:40:00|22.33|20.21|22.32|20.2|22.35|20.22|22.31|20.19|0
1675115100000|2023-01-30 21:45:00|22.3|20.17|22.4|20.27|22.41|20.28|22.3|20.17|0
1675115400000|2023-01-30 21:50:00|22.39|20.26|22.36|20.23|22.4|20.26|22.33|20.2|0
1675115700000|2023-01-30 21:55:00|22.34|20.22|22.31|20.19|22.36|20.23|22.3|20.18|0
1675116000000|2023-01-30 22:00:00|22.33|20.2|22.32|20.2|22.33|20.21|22.3|20.18|0
1675116300000|2023-01-30 22:05:00|22.31|20.19|22.33|20.2|22.33|20.2|22.31|20.19|0
1675116600000|2023-01-30 22:10:00|22.34|20.21|22.33|20.2|22.34|20.21|22.32|20.2|0
1675116900000|2023-01-30 22:15:00|22.32||22.33||22.33||22.32||0
1675117200000|2023-01-30 22:20:00|22.34|20.21|22.33|20.2|22.34|20.21|22.32|20.2|0
1675117500000|2023-01-30 22:25:00|22.34|20.21|22.34|20.21|22.34|20.22|22.34|20.21|0
1675117800000|2023-01-30 22:30:00|22.35|20.22|22.34|20.21|22.35|20.22|22.34|20.21|0
1675118100000|2023-01-30 22:35:00|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1675118400000|2023-01-30 22:40:00|22.36|20.23|22.36|20.23|22.36|20.23|22.36|20.22|0
1675118700000|2023-01-30 22:45:00|22.37|20.24|22.37|20.24|22.37|20.24|22.36|20.23|0
1675119000000|2023-01-30 22:50:00|22.38|20.25|22.39|20.26|22.39|20.26|22.37|20.24|0
1675119300000|2023-01-30 22:55:00|22.4|20.25|22.36|20.23|22.4|20.25|22.35|20.22|0
1675119600000|2023-01-30 23:00:00|22.34|20.21|22.33|20.21|22.34|20.22|22.25|20.13|0
1675119900000|2023-01-30 23:05:00|22.32|20.19|22.38|20.25|22.44|20.3|22.31|20.18|0
1675120200000|2023-01-30 23:10:00|22.37|20.24|22.35|20.23|22.41|20.27|22.34|20.21|0
1675120500000|2023-01-30 23:15:00|22.34|20.21|22.34|20.21|22.37|20.24|22.33|20.2|0
1675120800000|2023-01-30 23:20:00|22.33|20.2|22.27|20.15|22.33|20.2|22.27|20.15|0
1675121100000|2023-01-30 23:25:00|22.28|20.16|22.27|20.15|22.32|20.2|22.26|20.14|0
1675121400000|2023-01-30 23:30:00|22.25|20.13|22.26|20.14|22.3|20.18|22.25|20.13|0
1675121700000|2023-01-30 23:35:00|22.27|20.15|22.19|20.07|22.27|20.15|22.17|20.06|0
1675122000000|2023-01-30 23:40:00|22.17|20.06|22.16|20.05|22.17|20.06|22.14|20.03|0
1675122300000|2023-01-30 23:45:00|22.17|20.06|22.22|20.1|22.23|20.11|22.14|20.03|0
1675122600000|2023-01-30 23:50:00|22.23|20.11|22.17|20.06|22.23|20.11|22.15|20.04|0
1675122900000|2023-01-30 23:55:00|22.16|20.05|22.13|20.02|22.17|20.06|22.13|20.02|0
1675123200000|2023-01-31 00:00:00|22.14|20.03|22.26|20.14|22.28|20.15|22.13|20.02|0
1675123500000|2023-01-31 00:05:00|22.28|20.15|22.25|20.13|22.31|20.19|22.22|20.1|0
1675123800000|2023-01-31 00:10:00|22.28|20.15|22.3|20.17|22.3|20.17|22.22|20.1|0
1675124100000|2023-01-31 00:15:00|22.31|20.18|22.32|20.19|22.36|20.23|22.31|20.18|0
1675124400000|2023-01-31 00:20:00|22.31|20.21|22.34|20.22|22.37|20.24|22.31|20.21|0
1675124700000|2023-01-31 00:25:00|22.33|20.2|22.26|20.14|22.34|20.22|22.25|20.13|0
1675125000000|2023-01-31 00:30:00|22.27|20.15|22.24|20.12|22.27|20.15|22.18|20.07|0
1675125300000|2023-01-31 00:35:00|22.22|20.11|22.2|20.09|22.26|20.14|22.19|20.08|0
1675125600000|2023-01-31 00:40:00|22.21|20.1|22.28|20.16|22.31|20.18|22.21|20.1|0
1675125900000|2023-01-31 00:45:00|22.29|20.17|22.25|20.13|22.3|20.18|22.24|20.12|0
1675126200000|2023-01-31 00:50:00|22.23|20.12|22.26|20.14|22.28|20.16|22.22|20.11|0
1675126500000|2023-01-31 00:55:00|22.24|20.13|22.23|20.11|22.28|20.16|22.22|20.1|0
1675126800000|2023-01-31 01:00:00|22.22|20.1|22.23|20.11|22.26|20.14|22.21|20.09|0
1675127100000|2023-01-31 01:05:00|22.24|20.12|22.27|20.15|22.27|20.15|22.22|20.1|0
1675127400000|2023-01-31 01:10:00|22.26|20.14|22.25|20.13|22.27|20.15|22.22|20.1|0
1675127700000|2023-01-31 01:15:00|22.26|20.14|22.32|20.2|22.32|20.2|22.24|20.12|0
1675128000000|2023-01-31 01:20:00|22.31|20.19|22.38|20.25|22.39|20.26|22.3|20.18|0
1675128300000|2023-01-31 01:25:00|22.39|20.26|22.44|20.3|22.45|20.31|22.38|20.25|0
1675128600000|2023-01-31 01:30:00|22.43|20.29|22.45|20.31|22.49|20.34|22.39|20.26|0
1675128900000|2023-01-31 01:35:00|22.44|20.32|22.2|20.09|22.46|20.32|22.2|20.09|0
1675129200000|2023-01-31 01:40:00|22.19|20.08|22.21|20.1|22.21|20.1|22.16|20.05|0
1675129500000|2023-01-31 01:45:00|22.2|20.09|22.22|20.11|22.23|20.11|22.17|20.06|0
1675129800000|2023-01-31 01:50:00|22.21|20.1|22.25|20.13|22.25|20.13|22.2|20.09|0
1675130100000|2023-01-31 01:55:00|22.24|20.12|22.27|20.15|22.29|20.17|22.22|20.11|0
1675130400000|2023-01-31 02:00:00|22.26|20.14|22.29|20.17|22.34|20.21|22.25|20.13|0
1675130700000|2023-01-31 02:05:00|22.28|20.16|22.28|20.16|22.3|20.18|22.27|20.15|0
1675131000000|2023-01-31 02:10:00|22.29|20.17|22.27|20.15|22.29|20.17|22.26|20.14|0
1675131300000|2023-01-31 02:15:00|22.26|20.14|22.2|20.09|22.27|20.15|22.2|20.09|0
1675131600000|2023-01-31 02:20:00|22.21|20.1|22.23|20.11|22.23|20.11|22.2|20.08|0
1675131900000|2023-01-31 02:25:00|22.24|20.12|22.26|20.14|22.26|20.14|22.18|20.07|0
1675132200000|2023-01-31 02:30:00|22.25|20.13|22.25|20.13|22.29|20.17|22.24|20.12|0
1675132500000|2023-01-31 02:35:00|22.26|20.14|22.29|20.16|22.31|20.19|22.25|20.13|0
1675132800000|2023-01-31 02:40:00|22.3|20.17|22.38|20.25|22.39|20.26|22.29|20.16|0
1675133100000|2023-01-31 02:45:00|22.37|20.24|22.32|20.19|22.37|20.24|22.32|20.19|0
1675133400000|2023-01-31 02:50:00|22.33|20.2|22.41|20.28|22.41|20.28|22.32|20.19|0
1675133700000|2023-01-31 02:55:00|22.4|20.27|22.39|20.26|22.41|20.28|22.38|20.25|0
1675134000000|2023-01-31 03:00:00|22.38|20.25|22.4|20.27|22.41|20.28|22.37|20.24|0
1675134300000|2023-01-31 03:05:00|22.39|20.26|22.37|20.24|22.42|20.29|22.36|20.23|0
1675134600000|2023-01-31 03:10:00|22.36|20.23|22.41|20.28|22.42|20.29|22.35|20.22|0
1675134900000|2023-01-31 03:15:00|22.42|20.29|22.5|20.36|22.5|20.36|22.42|20.29|0
1675135200000|2023-01-31 03:20:00|22.49|20.35|22.56|20.41|22.56|20.41|22.49|20.34|0
1675135500000|2023-01-31 03:25:00|22.55|20.4|22.64|20.49|22.67|20.51|22.55|20.4|0
1675135800000|2023-01-31 03:30:00|22.66|20.5|22.67|20.51|22.67|20.51|22.61|20.46|0
1675136100000|2023-01-31 03:35:00|22.66|20.5|22.78|20.61|22.83|20.66|22.66|20.5|0
1675136400000|2023-01-31 03:40:00|22.77|20.6|22.83|20.66|22.86|20.68|22.73|20.56|0
1675136700000|2023-01-31 03:45:00|22.84|20.67|22.78|20.61|22.87|20.69|22.78|20.61|0
1675137000000|2023-01-31 03:50:00|22.77|20.6|22.77|20.6|22.78|20.61|22.72|20.56|0
1675137300000|2023-01-31 03:55:00|22.78|20.61|22.85|20.68|22.88|20.7|22.78|20.61|0
1675137600000|2023-01-31 04:00:00|22.84|20.67|22.79|20.62|22.84|20.67|22.77|20.6|0
1675137900000|2023-01-31 04:05:00|22.81|20.63|22.85|20.67|22.87|20.69|22.79|20.62|0
1675138200000|2023-01-31 04:10:00|22.84|20.65|22.84|20.66|22.84|20.67|22.8|20.63|0
1675138500000|2023-01-31 04:15:00|22.83|20.65|22.83|20.65|22.88|20.7|22.8|20.63|0
1675138800000|2023-01-31 04:20:00|22.82|20.64|22.77|20.6|22.83|20.65|22.75|20.59|0
1675139100000|2023-01-31 04:25:00|22.78|20.61|22.78|20.61|22.79|20.62|22.74|20.58|0
1675139400000|2023-01-31 04:30:00|22.79|20.62|22.78|20.61|22.79|20.62|22.77|20.6|0
1675139700000|2023-01-31 04:35:00|22.79|20.62|22.81|20.63|22.84|20.66|22.79|20.62|0
1675140000000|2023-01-31 04:40:00|22.8|20.64|22.78|20.61|22.82|20.65|22.75|20.58|0
1675140300000|2023-01-31 04:45:00|22.76|20.6|22.79|20.62|22.79|20.62|22.74|20.57|0
1675140600000|2023-01-31 04:50:00|22.77|20.61|22.77|20.6|22.79|20.62|22.75|20.58|0
1675140900000|2023-01-31 04:55:00|22.76|20.59|22.71|20.54|22.76|20.59|22.7|20.54|0
1675141200000|2023-01-31 05:00:00|22.7|20.55|22.69|20.53|22.74|20.57|22.69|20.53|0
1675141500000|2023-01-31 05:05:00|22.7|20.54|22.71|20.55|22.77|20.6|22.7|20.54|0
1675141800000|2023-01-31 05:10:00|22.7|20.54|22.64|20.48|22.7|20.54|22.63|20.47|0
1675142100000|2023-01-31 05:15:00|22.65|20.49|22.61|20.46|22.66|20.5|22.61|20.46|0
1675142400000|2023-01-31 05:20:00|22.63|20.47|22.59|20.44|22.65|20.49|22.59|20.44|0
1675142700000|2023-01-31 05:25:00|22.6|20.45|22.6|20.45|22.61|20.46|22.58|20.43|0
1675143000000|2023-01-31 05:30:00|22.61|20.46|22.65|20.49|22.65|20.49|22.6|20.45|0
1675143300000|2023-01-31 05:35:00|22.64|20.48|22.62|20.47|22.66|20.5|22.62|20.47|0
1675143600000|2023-01-31 05:40:00|22.63|20.48|22.66|20.5|22.66|20.5|22.61|20.46|0
1675143900000|2023-01-31 05:45:00|22.67|20.51|22.74|20.58|22.75|20.59|22.66|20.5|0
1675144200000|2023-01-31 05:50:00|22.75|20.59|22.79|20.62|22.82|20.65|22.75|20.58|0
1675144500000|2023-01-31 05:55:00|22.78|20.61|22.84|20.66|22.84|20.67|22.75|20.58|0
1675144800000|2023-01-31 06:00:00|22.82|20.65|22.76|20.59|22.82|20.65|22.74|20.57|0
1675145100000|2023-01-31 06:05:00|22.75|20.58|22.76|20.59|22.82|20.65|22.75|20.58|0
1675145400000|2023-01-31 06:10:00|22.75|20.58|22.71|20.55|22.75|20.58|22.7|20.53|0
1675145700000|2023-01-31 06:15:00|22.7|20.54|22.64|20.48|22.7|20.54|22.62|20.46|0
1675146000000|2023-01-31 06:20:00|22.63|20.47|22.64|20.48|22.66|20.51|22.61|20.45|0
1675146300000|2023-01-31 06:25:00|22.65|20.49|22.65|20.49|22.66|20.51|22.64|20.48|0
1675146600000|2023-01-31 06:30:00|22.66|20.5|22.71|20.55|22.72|20.56|22.65|20.49|0
1675146900000|2023-01-31 06:35:00|22.7|20.54|22.76|20.59|22.78|20.61|22.7|20.54|0
1675147200000|2023-01-31 06:40:00|22.77|20.6|22.67|20.51|22.77|20.6|22.67|20.51|0
1675147500000|2023-01-31 06:45:00|22.66|20.5|22.66|20.5|22.67|20.51|22.61|20.46|0
1675147800000|2023-01-31 06:50:00|22.65|20.49|22.61|20.46|22.65|20.49|22.61|20.46|0
1675148100000|2023-01-31 06:55:00|22.6|20.45|22.63|20.47|22.65|20.49|22.6|20.45|0
1675148400000|2023-01-31 07:00:00|22.62|20.51|22.52|20.37|22.68|20.52|22.5|20.36|0
1675148700000|2023-01-31 07:05:00|22.53|20.38|22.6|20.45|22.6|20.45|22.49|20.35|0
1675149000000|2023-01-31 07:10:00|22.59|20.43|22.7|20.54|22.7|20.54|22.59|20.43|0
1675149300000|2023-01-31 07:15:00|22.69|20.53|22.68|20.52|22.7|20.54|22.64|20.49|0
1675149600000|2023-01-31 07:20:00|22.66|20.5|22.71|20.55|22.74|20.57|22.63|20.48|0
1675149900000|2023-01-31 07:25:00|22.74|20.57|23|20.81|23.02|20.82|22.68|20.52|0
1675150200000|2023-01-31 07:30:00|22.99|20.8|22.91|20.72|23|20.81|22.91|20.72|0
1675150500000|2023-01-31 07:35:00|22.92|20.74|22.88|20.7|22.92|20.74|22.87|20.69|0
1675150800000|2023-01-31 07:40:00|22.89|20.71|22.92|20.73|22.93|20.75|22.88|20.7|0
1675151100000|2023-01-31 07:45:00|22.86|20.68|22.57|20.42|22.87|20.69|22.56|20.41|0
1675151400000|2023-01-31 07:50:00|22.56|20.41|22.52|20.37|22.57|20.42|22.49|20.35|0
1675151700000|2023-01-31 07:55:00|22.51|20.38|22.53|20.38|22.58|20.43|22.47|20.33|0
1675152000000|2023-01-31 08:00:00|22.51|20.37|22.5|20.35|22.57|20.42|22.49|20.34|0
1675152300000|2023-01-31 08:05:00|22.49|20.34|22.73|20.57|22.74|20.57|22.47|20.33|0
1675152600000|2023-01-31 08:10:00|22.72|20.56|22.84|20.66|22.84|20.66|22.64|20.48|0
1675152900000|2023-01-31 08:15:00|22.85|20.68|22.7|20.53|22.86|20.69|22.59|20.44|0
1675153200000|2023-01-31 08:20:00|22.68|20.52|22.87|20.7|22.9|20.72|22.65|20.49|0
1675153500000|2023-01-31 08:25:00|22.89|20.71|22.93|20.74|22.98|20.79|22.87|20.7|0
1675153800000|2023-01-31 08:30:00|22.92|20.76|22.94|20.76|23.11|20.91|22.92|20.76|0
1675154100000|2023-01-31 08:35:00|22.96|20.77|23.06|20.87|23.08|20.88|22.93|20.75|0
1675154400000|2023-01-31 08:40:00|23.08|20.88|23.19|20.98|23.21|21|23.05|20.86|0
1675154700000|2023-01-31 08:45:00|23.21|21|23.4|21.17|23.41|21.18|23.12|20.92|0
1675155000000|2023-01-31 08:50:00|23.41|21.18|23.38|21.15|23.46|21.23|23.38|21.15|0
1675155300000|2023-01-31 08:55:00|23.39|21.16|23.33|21.11|23.41|21.18|23.28|21.06|0
1675155600000|2023-01-31 09:00:00|23.31|21.09|23.34|21.12|23.39|21.16|23.25|21.04|0
1675155900000|2023-01-31 09:05:00|23.35|21.13|23.34|21.12|23.4|21.17|23.28|21.06|0
1675156200000|2023-01-31 09:10:00|23.35|21.13|23.39|21.16|23.41|21.18|23.3|21.08|0
1675156500000|2023-01-31 09:15:00|23.4|21.17|23.56|21.31|23.59|21.35|23.4|21.17|0
1675156800000|2023-01-31 09:20:00|23.54|21.3|23.46|21.22|23.58|21.33|23.45|21.21|0
1675157100000|2023-01-31 09:25:00|23.45|21.21|23.47|21.23|23.47|21.23|23.4|21.17|0
1675157400000|2023-01-31 09:30:00|23.48|21.24|23.47|21.24|23.52|21.28|23.39|21.17|0
1675157700000|2023-01-31 09:35:00|23.48|21.26|23.44|21.21|23.49|21.26|23.38|21.16|0
1675158000000|2023-01-31 09:40:00|23.46|21.22|23.37|21.15|23.49|21.25|23.37|21.14|0
1675158300000|2023-01-31 09:45:00|23.39|21.14|23.4|21.18|23.41|21.18|23.33|21.1|0
1675158600000|2023-01-31 09:50:00|23.42|21.19|23.46|21.22|23.49|21.25|23.4|21.18|0
1675158900000|2023-01-31 09:55:00|23.45|21.23|23.46|21.23|23.49|21.25|23.42|21.19|0
1675159200000|2023-01-31 10:00:00|23.45|21.22|23.51|21.27|23.6|21.35|23.45|21.22|0
1675159500000|2023-01-31 10:05:00|23.52|21.28|23.55|21.31|23.6|21.35|23.51|21.27|0
1675159800000|2023-01-31 10:10:00|23.56|21.32|23.58|21.34|23.62|21.37|23.52|21.28|0
1675160100000|2023-01-31 10:15:00|23.57|21.33|22.97|20.78|23.58|21.34|22.97|20.78|0
1675160400000|2023-01-31 10:20:00|22.96|20.77|23.1|20.9|23.1|20.9|22.95|20.77|0
1675160700000|2023-01-31 10:25:00|23.09|20.89|23.06|20.87|23.16|20.95|23.04|20.84|0
1675161000000|2023-01-31 10:30:00|23.05|20.86|23.15|20.94|23.16|20.95|23.03|20.83|0
1675161300000|2023-01-31 10:35:00|23.13|20.93|23.23|21.02|23.26|21.04|23.13|20.93|0
1675161600000|2023-01-31 10:40:00|23.24|21.03|23.18|20.97|23.24|21.03|23.17|20.96|0
1675161900000|2023-01-31 10:45:00|23.19|20.98|23.05|20.85|23.19|20.98|23.05|20.85|0
1675162200000|2023-01-31 10:50:00|23.06|20.86|23.08|20.88|23.13|20.93|23.05|20.85|0
1675162500000|2023-01-31 10:55:00|23.09|20.9|23.3|21.08|23.31|21.09|23.09|20.9|0
1675162800000|2023-01-31 11:00:00|23.31|21.09|23.22|21|23.37|21.15|23.19|20.98|0
1675163100000|2023-01-31 11:05:00|23.2|20.99|23.25|21.04|23.25|21.04|23.18|20.97|0
1675163400000|2023-01-31 11:10:00|23.24|21.03|23.31|21.09|23.34|21.11|23.22|21.01|0
1675163700000|2023-01-31 11:15:00|23.32|21.1|23.37|21.14|23.37|21.14|23.18|20.97|0
1675164000000|2023-01-31 11:20:00|23.38|21.15|23.46|21.23|23.46|21.23|23.37|21.14|0
1675164300000|2023-01-31 11:25:00|23.48|21.24|23.51|21.27|23.52|21.28|23.46|21.23|0
1675164600000|2023-01-31 11:30:00|23.52|21.28|23.63|21.38|23.67|21.42|23.51|21.27|0
1675164900000|2023-01-31 11:35:00|23.61|21.36|23.37|21.15|23.62|21.37|23.36|21.14|0
1675165200000|2023-01-31 11:40:00|23.36|21.14|23.17|20.96|23.37|21.15|23.17|20.96|0
1675165500000|2023-01-31 11:45:00|23.15|20.95|23.15|20.95|23.25|21.04|23.13|20.93|0
1675165800000|2023-01-31 11:50:00|23.17|20.96|23.15|20.95|23.2|20.99|23.14|20.94|0
1675166100000|2023-01-31 11:55:00|23.14|20.94|23.15|20.95|23.19|20.98|23.09|20.89|0
1675166400000|2023-01-31 12:00:00|23.14|20.94|23.02|20.82|23.14|20.94|22.96|20.77|0
1675166700000|2023-01-31 12:05:00|23.04|20.85|23.11|20.91|23.14|20.93|22.99|20.8|0
1675167000000|2023-01-31 12:10:00|23.14|20.93|23.02|20.82|23.14|20.93|22.99|20.8|0
1675167300000|2023-01-31 12:15:00|23.04|20.83|23.04|20.84|23.06|20.87|22.98|20.79|0
1675167600000|2023-01-31 12:20:00|23.01|20.82|23.04|20.84|23.04|20.84|22.97|20.78|0
1675167900000|2023-01-31 12:25:00|23.05|20.85|22.92|20.73|23.09|20.89|22.92|20.73|0
1675168200000|2023-01-31 12:30:00|22.93|20.74|22.89|20.71|22.97|20.78|22.86|20.68|0
1675168500000|2023-01-31 12:35:00|22.87|20.69|22.94|20.75|22.94|20.75|22.85|20.67|0
1675168800000|2023-01-31 12:40:00|22.95|20.77|22.88|20.7|22.96|20.78|22.87|20.69|0
1675169100000|2023-01-31 12:45:00|22.87|20.69|22.78|20.61|22.91|20.73|22.71|20.55|0
1675169400000|2023-01-31 12:50:00|22.79|20.62|22.76|20.59|22.81|20.63|22.73|20.57|0
1675169700000|2023-01-31 12:55:00|22.74|20.58|22.82|20.64|22.82|20.64|22.72|20.56|0
1675170000000|2023-01-31 13:00:00|22.8|20.63|22.67|20.51|22.83|20.65|22.66|20.5|0
1675170300000|2023-01-31 13:05:00|22.66|20.5|22.67|20.51|22.72|20.55|22.65|20.49|0
1675170600000|2023-01-31 13:10:00|22.68|20.52|22.72|20.55|22.74|20.58|22.63|20.48|0
1675170900000|2023-01-31 13:15:00|22.73|20.56|22.72|20.55|22.76|20.6|22.67|20.51|0
1675171200000|2023-01-31 13:20:00|22.73|20.56|22.73|20.56|22.75|20.59|22.64|20.49|0
1675171500000|2023-01-31 13:25:00|22.72|20.55|22.75|20.58|22.77|20.6|22.64|20.49|0
1675171800000|2023-01-31 13:30:00|22.73|20.57|23.13|20.93|23.76|21.49|22.13|20.02|0
1675172100000|2023-01-31 13:35:00|23.1|20.9|22.78|20.61|23.17|20.96|22.66|20.5|0
1675172400000|2023-01-31 13:40:00|22.79|20.62|22.72|20.55|23.04|20.84|22.72|20.55|0
1675172700000|2023-01-31 13:45:00|22.73|20.56|22.64|20.49|22.75|20.58|22.6|20.44|0
1675173000000|2023-01-31 13:50:00|22.63|20.48|22.57|20.42|22.69|20.53|22.4|20.26|0
1675173300000|2023-01-31 13:55:00|22.58|20.43|22.61|20.45|22.65|20.5|22.48|20.34|0
1675173600000|2023-01-31 14:00:00|22.57|20.42|22.56|20.42|22.63|20.47|22.49|20.35|0
1675173900000|2023-01-31 14:05:00|22.59|20.44|22.56|20.41|22.68|20.52|22.55|20.4|0
1675174200000|2023-01-31 14:10:00|22.58|20.43|22.84|20.66|22.86|20.68|22.55|20.4|0
1675174500000|2023-01-31 14:15:00|22.82|20.65|23.01|20.82|23.05|20.86|22.81|20.64|0
1675174800000|2023-01-31 14:20:00|23|20.81|22.89|20.71|23.05|20.85|22.89|20.71|0
1675175100000|2023-01-31 14:25:00|22.91|20.72|23.08|20.89|23.12|20.92|22.91|20.72|0
1675175400000|2023-01-31 14:30:00|23.02|20.83|22.77|20.61|23.08|20.89|22.68|20.52|0
1675175700000|2023-01-31 14:35:00|22.8|20.63|23.49|21.25|26.54|24.01|18.72|16.94|0
1675176000000|2023-01-31 14:40:00|23.45|21.22|23.39|21.16|23.66|21.41|23.14|20.93|0
1675176300000|2023-01-31 14:45:00|23.4|21.18|22.94|20.76|23.59|21.34|22.88|20.7|0
1675176600000|2023-01-31 14:50:00|22.92|20.74|22.99|20.8|23.12|20.92|22.81|20.64|0
1675176900000|2023-01-31 14:55:00|23|20.81|23.29|21.07|23.33|21.11|22.85|20.67|0
1675177200000|2023-01-31 15:00:00|23.3|21.09|23.21|21|23.46|21.22|22.96|20.77|0
1675177500000|2023-01-31 15:05:00|23.18|20.97|23.31|21.09|23.35|21.13|22.73|20.56|0
1675177800000|2023-01-31 15:10:00|23.33|21.1|22.79|20.62|23.36|21.14|22.76|20.6|0
1675178100000|2023-01-31 15:15:00|22.76|20.6|22.77|20.6|23.29|21.07|22.63|20.48|0
1675178400000|2023-01-31 15:20:00|22.78|20.61|22.84|20.67|22.97|20.78|22.69|20.53|0
1675178700000|2023-01-31 15:25:00|22.82|20.64|22.64|20.48|23.04|20.85|22.59|20.44|0
1675179000000|2023-01-31 15:30:00|22.63|20.47|22.59|20.44|22.69|20.53|22.5|20.36|0
1675179300000|2023-01-31 15:35:00|22.58|20.43|22.7|20.54|22.72|20.56|22.52|20.38|0
1675179600000|2023-01-31 15:40:00|22.72|20.56|22.56|20.41|22.73|20.57|22.52|20.38|0
1675179900000|2023-01-31 15:45:00|22.54|20.4|21.53|19.48|22.57|20.42|21.52|19.47|0
1675180200000|2023-01-31 15:50:00|21.5|19.46|21.63|19.57|21.72|19.65|21.36|19.32|0
1675180500000|2023-01-31 15:55:00|21.62|19.56|21.56|19.51|21.64|19.58|21.54|19.49|0
1675180800000|2023-01-31 16:00:00|21.45|19.4|21.37|19.33|21.45|19.4|21.29|19.26|0
1675181100000|2023-01-31 16:05:00|21.4|19.36|21.43|19.39|21.49|19.44|21.34|19.31|0
1675181400000|2023-01-31 16:10:00|21.46|19.41|21.61|19.55|21.8|19.73|21.46|19.41|0
1675181700000|2023-01-31 16:15:00|21.6|19.54|21.62|19.56|21.67|19.6|21.52|19.47|0
1675182000000|2023-01-31 16:20:00|21.6|19.54|21.54|19.49|21.65|19.58|21.47|19.43|0
1675182300000|2023-01-31 16:25:00|21.55|19.5|21.5|19.45|21.64|19.58|21.43|19.39|0
1675182600000|2023-01-31 16:30:00|21.45|19.41|21.5|19.45|21.54|19.49|21.37|19.34|0
1675182900000|2023-01-31 16:35:00|21.46|19.42|21.48|19.44|21.54|19.49|21.34|19.31|0
1675183200000|2023-01-31 16:40:00|21.49|19.45|21.56|19.51|21.56|19.51|21.39|19.36|0
1675183500000|2023-01-31 16:45:00|21.55|19.5|21.6|19.54|21.65|19.59|21.48|19.44|0
1675183800000|2023-01-31 16:50:00|21.61|19.55|21.46|19.42|21.67|19.61|21.45|19.4|0
1675184100000|2023-01-31 16:55:00|21.47|19.43|21.54|19.49|21.54|19.49|21.41|19.37|0
1675184400000|2023-01-31 17:00:00|21.51|19.47|21.62|19.56|21.79|19.71|21.51|19.47|0
1675184700000|2023-01-31 17:05:00|21.64|19.58|21.56|19.51|21.73|19.66|21.52|19.47|0
1675185000000|2023-01-31 17:10:00|21.58|19.52|21.63|19.57|21.69|19.63|21.51|19.46|0
1675185300000|2023-01-31 17:15:00|21.61|19.56|21.33|19.3|21.63|19.57|21.26|19.24|0
1675185600000|2023-01-31 17:20:00|21.32|19.29|21.39|19.35|21.44|19.4|21.29|19.26|0
1675185900000|2023-01-31 17:25:00|21.38|19.34|21.35|19.32|21.41|19.37|21.33|19.3|0
1675186200000|2023-01-31 17:30:00|21.36|19.33|21.35|19.32|21.44|19.4|21.33|19.3|0
1675186500000|2023-01-31 17:35:00|21.34|19.31|21.25|19.23|21.4|19.36|21.21|19.19|0
1675186800000|2023-01-31 17:40:00|21.24|19.22|21.19|19.17|21.25|19.23|21.16|19.14|0
1675187100000|2023-01-31 17:45:00|21.18|19.16|21.25|19.22|21.25|19.22|21.16|19.14|0
1675187400000|2023-01-31 17:50:00|21.24|19.21|21.2|19.18|21.29|19.26|21.17|19.15|0
1675187700000|2023-01-31 17:55:00|21.19|19.17|21.25|19.22|21.29|19.26|21.17|19.15|0
1675188000000|2023-01-31 18:00:00|21.22|19.2|21.87|19.79|21.87|19.79|21.19|19.17|0
1675188300000|2023-01-31 18:05:00|21.86|19.78|22.16|20.05|22.16|20.05|21.73|19.66|0
1675188600000|2023-01-31 18:10:00|22.17|20.06|22.13|20.03|22.23|20.11|22.08|19.97|0
1675188900000|2023-01-31 18:15:00|22.15|20.04|22.17|20.06|22.23|20.11|22.13|20.03|0
1675189200000|2023-01-31 18:20:00|22.18|20.07|22.29|20.17|22.33|20.2|22.12|20.01|0
1675189500000|2023-01-31 18:25:00|22.3|20.18|22.15|20.04|22.32|20.19|22.14|20.03|0
1675189800000|2023-01-31 18:30:00|22.14|20.03|22.16|20.05|22.19|20.08|22.11|20|0
1675190100000|2023-01-31 18:35:00|22.18|20.06|22.18|20.06|22.24|20.13|22.15|20.04|0
1675190400000|2023-01-31 18:40:00|22.16|20.05|22.13|20.02|22.18|20.06|22.07|19.97|0
1675190700000|2023-01-31 18:45:00|22.14|20.03|21.92|19.83|22.15|20.04|21.91|19.82|0
1675191000000|2023-01-31 18:50:00|21.91|19.82|21.93|19.84|21.98|19.89|21.9|19.81|0
1675191300000|2023-01-31 18:55:00|21.92|19.83|21.91|19.82|21.93|19.84|21.88|19.79|0
1675191600000|2023-01-31 19:00:00|21.88|19.79|21.9|19.81|21.91|19.82|21.78|19.71|0
1675191900000|2023-01-31 19:05:00|21.89|19.8|21.78|19.71|21.92|19.83|21.76|19.69|0
1675192200000|2023-01-31 19:10:00|21.79|19.72|21.84|19.76|21.86|19.78|21.77|19.7|0
1675192500000|2023-01-31 19:15:00|21.82|19.74|21.93|19.84|21.96|19.87|21.82|19.74|0
1675192800000|2023-01-31 19:20:00|21.92|19.83|21.93|19.84|21.95|19.86|21.84|19.76|0
1675193100000|2023-01-31 19:25:00|21.94|19.85|21.85|19.77|21.95|19.86|21.85|19.77|0
1675193400000|2023-01-31 19:30:00|21.84|19.76|21.87|19.79|21.89|19.81|21.78|19.71|0
1675193700000|2023-01-31 19:35:00|21.86|19.78|21.86|19.78|21.93|19.84|21.81|19.74|0
1675194000000|2023-01-31 19:40:00|21.87|19.79|21.79|19.71|21.88|19.8|21.77|19.69|0
1675194300000|2023-01-31 19:45:00|21.8|19.72|21.74|19.67|21.83|19.75|21.74|19.67|0
1675194600000|2023-01-31 19:50:00|21.73|19.66|21.74|19.67|21.79|19.71|21.66|19.6|0
1675194900000|2023-01-31 19:55:00|21.73|19.66|21.78|19.7|21.8|19.72|21.7|19.63|0
1675195200000|2023-01-31 20:00:00|21.79|19.71|21.68|19.62|21.79|19.71|21.62|19.56|0
1675195500000|2023-01-31 20:05:00|21.67|19.61|21.72|19.65|21.73|19.66|21.62|19.56|0
1675195800000|2023-01-31 20:10:00|21.73|19.66|22.16|20.05|22.23|20.11|21.71|19.64|0
1675196100000|2023-01-31 20:15:00|22.15|20.04|22.29|20.17|22.34|20.21|22.15|20.04|0
1675196400000|2023-01-31 20:20:00|22.27|20.15|22.28|20.16|22.34|20.21|22.19|20.08|0
1675196700000|2023-01-31 20:25:00|22.29|20.17|22.35|20.22|22.4|20.26|22.24|20.12|0
1675197000000|2023-01-31 20:30:00|22.34|20.21|22.1|19.99|22.34|20.21|22.09|19.98|0
1675197300000|2023-01-31 20:35:00|22.11|20|22.07|19.97|22.15|20.04|22|19.91|0
1675197600000|2023-01-31 20:40:00|22.05|19.95|21.87|19.79|22.05|19.95|21.87|19.79|0
1675197900000|2023-01-31 20:45:00|21.89|19.81|21.87|19.78|21.89|19.81|21.74|19.67|0
1675198200000|2023-01-31 20:50:00|21.8|19.72|21.71|19.64|22.15|20.04|21.59|19.53|0
1675198500000|2023-01-31 20:55:00|21.75|19.68|21.45|19.41|21.89|19.8|21.45|19.41|0
1675198800000|2023-01-31 21:00:00|21.46|19.42|21.59|19.54|21.64|19.58|21.46|19.42|0
1675199100000|2023-01-31 21:05:00|21.6|19.55|21.52|19.47|21.6|19.55|21.45|19.41|0
1675199400000|2023-01-31 21:10:00|21.59|19.54|21.74|19.67|21.74|19.67|21.59|19.54|0
1675199700000|2023-01-31 21:15:00|21.73|19.66|21.66|19.6|21.75|19.68|21.63|19.57|0
1675200000000|2023-01-31 21:20:00|21.68|19.62|21.66|19.59|21.68|19.62|21.62|19.56|0
1675200300000|2023-01-31 21:25:00|21.65|19.58|21.66|19.59|21.69|19.62|21.61|19.55|0
1675200600000|2023-01-31 21:30:00|21.67|19.6|21.68|19.61|21.69|19.62|21.63|19.57|0
1675200900000|2023-01-31 21:35:00|21.69|19.62|21.67|19.6|21.69|19.62|21.66|19.59|0
1675201200000|2023-01-31 21:40:00|21.68|19.62|21.72|19.65|21.72|19.65|21.67|19.6|0
1675201500000|2023-01-31 21:45:00|21.73|19.66|21.75|19.68|21.77|19.69|21.73|19.66|0
1675201800000|2023-01-31 21:50:00|21.74|19.67|21.76|19.69|21.77|19.69|21.71|19.64|0
1675202100000|2023-01-31 21:55:00|21.75|19.68|21.66|19.6|21.75|19.68|21.66|19.6|0
1675202400000|2023-01-31 22:00:00|21.67|19.61|21.67|19.61|21.69|19.63|21.66|19.6|0
1675202700000|2023-01-31 22:05:00|21.66|19.6|21.66|19.6|21.67|19.61|21.66|19.6|0
1675203000000|2023-01-31 22:10:00|21.67|19.61|21.68|19.61|21.68|19.62|21.65|19.59|0
1675203300000|2023-01-31 22:15:00|21.67||21.67||21.68||21.67||0
1675203600000|2023-01-31 22:20:00||19.6||19.61||19.61||19.6|0
1675203900000|2023-01-31 22:25:00|21.68|19.59|21.66|19.6|21.68|19.6|21.64|19.58|0
1675204200000|2023-01-31 22:30:00|21.67|19.61|21.66|19.6|21.67|19.61|21.65|19.59|0
1675204500000|2023-01-31 22:35:00|21.65|19.59|21.66|19.6|21.66|19.6|21.65|19.59|0
1675204800000|2023-01-31 22:40:00|21.67|19.59|21.66|19.6|21.67|19.6|21.65|19.59|0
1675205100000|2023-01-31 22:45:00|21.65|19.59|21.64|19.58|21.65|19.59|21.62|19.57|0
1675205400000|2023-01-31 22:50:00|21.65|19.59|21.64|19.58|21.65|19.59|21.62|19.56|0
1675205700000|2023-01-31 22:55:00|21.63|19.57|21.63|19.57|21.64|19.58|21.62|19.56|0
1675206000000|2023-01-31 23:00:00|21.67|19.61|21.76|19.69|21.76|19.69|21.66|19.6|0
1675206300000|2023-01-31 23:05:00|21.75|19.68|21.76|19.69|21.8|19.72|21.74|19.67|0
1675206600000|2023-01-31 23:10:00|21.75|19.68|21.83|19.75|21.84|19.76|21.75|19.68|0
1675206900000|2023-01-31 23:15:00|21.82|19.74|21.83|19.75|21.84|19.76|21.82|19.74|0
1675207200000|2023-01-31 23:20:00|21.82|19.74|21.81|19.73|21.84|19.76|21.81|19.73|0
1675207500000|2023-01-31 23:25:00|21.82|19.74|21.85|19.77|21.85|19.77|21.81|19.73|0
1675207800000|2023-01-31 23:30:00|21.86|19.78|21.91|19.82|21.92|19.83|21.86|19.78|0
1675208100000|2023-01-31 23:35:00|21.89|19.81|21.93|19.84|21.94|19.85|21.89|19.81|0
1675208400000|2023-01-31 23:40:00|21.92|19.83|21.92|19.83|21.92|19.83|21.87|19.79|0
1675208700000|2023-01-31 23:45:00|21.9|19.82|21.84|19.76|21.9|19.82|21.83|19.75|0
1675209000000|2023-01-31 23:50:00|21.82|19.75|21.76|19.68|21.84|19.76|21.73|19.66|0
1675209300000|2023-01-31 23:55:00|21.77|19.69|21.85|19.77|21.85|19.77|21.77|19.69|0
1675209600000|2023-02-01 00:00:00|21.87|19.79|21.83|19.75|21.87|19.79|21.63|19.57|0
1675209900000|2023-02-01 00:05:00|21.81|19.73|21.89|19.8|21.9|19.82|21.81|19.73|0
1675210200000|2023-02-01 00:10:00|21.88|19.81|21.91|19.82|21.95|19.86|21.88|19.79|0
1675210500000|2023-02-01 00:15:00|21.92|19.83|21.98|19.89|21.98|19.89|21.91|19.82|0
1675210800000|2023-02-01 00:20:00|21.99|19.9|21.99|19.89|22.01|19.92|21.98|19.88|0
1675211100000|2023-02-01 00:25:00|22|19.9|22|19.9|22.03|19.94|21.99|19.89|0
1675211400000|2023-02-01 00:30:00|22.01|19.91|22|19.9|22.02|19.92|21.98|19.88|0
1675211700000|2023-02-01 00:35:00|21.99|19.89|22|19.9|22.03|19.93|21.99|19.89|0
1675212000000|2023-02-01 00:40:00|22.01|19.91|21.99|19.89|22.02|19.92|21.99|19.89|0
1675212300000|2023-02-01 00:45:00|22|19.9|22.02|19.92|22.04|19.94|21.97|19.88|0
1675212600000|2023-02-01 00:50:00|22.03|19.93|22.04|19.94|22.04|19.94|22.01|19.91|0
1675212900000|2023-02-01 00:55:00|22.06|19.96|22.05|19.95|22.07|19.97|22.03|19.93|0
1675213200000|2023-02-01 01:00:00|22.07|19.97|22.02|19.92|22.09|19.98|22.02|19.92|0
1675213500000|2023-02-01 01:05:00|22.03|19.93|21.99|19.9|22.05|19.95|21.99|19.9|0
1675213800000|2023-02-01 01:10:00|22|19.91|22.01|19.92|22.04|19.94|21.99|19.9|0
1675214100000|2023-02-01 01:15:00|22|19.91|22|19.91|22.02|19.92|21.99|19.9|0
1675214400000|2023-02-01 01:20:00|22.01|19.9|21.95|19.86|22.01|19.92|21.95|19.86|0
1675214700000|2023-02-01 01:25:00|21.96|19.87|21.97|19.88|22|19.91|21.95|19.86|0
1675215000000|2023-02-01 01:30:00|21.98|19.89|21.92|19.83|21.99|19.9|21.92|19.83|0
1675215300000|2023-02-01 01:35:00|21.91|19.82|21.9|19.81|21.94|19.85|21.9|19.81|0
1675215600000|2023-02-01 01:40:00|21.91|19.82|21.9|19.82|21.92|19.83|21.87|19.79|0
1675215900000|2023-02-01 01:45:00|21.94|19.85|21.94|19.85|21.95|19.86|21.92|19.83|0
1675216200000|2023-02-01 01:50:00|21.96|19.87|22.01|19.91|22.05|19.95|21.95|19.86|0
1675216500000|2023-02-01 01:55:00|22|19.9|21.96|19.87|22.01|19.91|21.95|19.86|0
1675216800000|2023-02-01 02:00:00|21.97|19.88|21.97|19.88|22.01|19.91|21.96|19.87|0
1675217100000|2023-02-01 02:05:00|21.98|19.89|21.97|19.88|22|19.9|21.95|19.86|0
1675217400000|2023-02-01 02:10:00|21.98|19.89|22.03|19.93|22.04|19.94|21.98|19.88|0
1675217700000|2023-02-01 02:15:00|22.02|19.92|22.01|19.91|22.03|19.93|21.99|19.9|0
1675218000000|2023-02-01 02:20:00|22|19.92|22.02|19.92|22.04|19.94|22|19.91|0
1675218300000|2023-02-01 02:25:00|22.03|19.93|22|19.91|22.04|19.94|21.98|19.89|0
1675218600000|2023-02-01 02:30:00|22.01|19.92|21.98|19.89|22.03|19.93|21.98|19.89|0
1675218900000|2023-02-01 02:35:00|21.99|19.9|22.02|19.93|22.02|19.93|21.97|19.88|0
1675219200000|2023-02-01 02:40:00|22.01|19.92|22|19.91|22.02|19.93|21.99|19.9|0
1675219500000|2023-02-01 02:45:00|22.01|19.92|22.03|19.94|22.05|19.95|22|19.91|0
1675219800000|2023-02-01 02:50:00|22.05|19.95|22.03|19.93|22.05|19.95|22.02|19.92|0
1675220100000|2023-02-01 02:55:00|22.02|19.92|22.03|19.93|22.03|19.93|22.02|19.92|0
1675220400000|2023-02-01 03:00:00|22.02|19.92|22.02|19.92|22.03|19.93|22.02|19.92|0
1675220700000|2023-02-01 03:05:00|22.01|19.91|21.93|19.84|22.01|19.91|21.93|19.84|0
1675221000000|2023-02-01 03:10:00|21.94|19.85|21.84|19.76|21.94|19.85|21.82|19.74|0
1675221300000|2023-02-01 03:15:00|21.85|19.77|21.9|19.82|21.9|19.82|21.84|19.76|0
1675221600000|2023-02-01 03:20:00|21.89|19.81|21.92|19.83|21.93|19.84|21.88|19.8|0
1675221900000|2023-02-01 03:25:00|21.93|19.84|21.9|19.81|21.93|19.84|21.87|19.79|0
1675222200000|2023-02-01 03:30:00|21.89|19.8|21.86|19.78|21.89|19.8|21.83|19.76|0
1675222500000|2023-02-01 03:35:00|21.85|19.77|21.87|19.78|21.88|19.8|21.85|19.77|0
1675222800000|2023-02-01 03:40:00|21.88|19.8|21.88|19.79|21.9|19.82|21.87|19.78|0
1675223100000|2023-02-01 03:45:00|21.89|19.8|21.9|19.81|21.91|19.82|21.88|19.79|0
1675223400000|2023-02-01 03:50:00|21.89|19.8|21.88|19.79|21.9|19.81|21.88|19.79|0
1675223700000|2023-02-01 03:55:00|21.89|19.8|21.88|19.79|21.89|19.8|21.85|19.77|0
1675224000000|2023-02-01 04:00:00|21.9|19.81|21.85|19.77|21.9|19.81|21.85|19.77|0
1675224300000|2023-02-01 04:05:00|21.84|19.76|21.85|19.77|21.86|19.78|21.83|19.75|0
1675224600000|2023-02-01 04:10:00|21.84|19.76|21.82|19.74|21.85|19.77|21.79|19.72|0
1675224900000|2023-02-01 04:15:00|21.83|19.75|21.84|19.76|21.86|19.78|21.82|19.74|0
1675225200000|2023-02-01 04:20:00|21.85|19.77|21.8|19.73|21.85|19.77|21.78|19.71|0
1675225500000|2023-02-01 04:25:00|21.79|19.72|21.77|19.7|21.79|19.72|21.75|19.68|0
1675225800000|2023-02-01 04:30:00|21.76|19.69|21.77|19.7|21.77|19.7|21.74|19.67|0
1675226100000|2023-02-01 04:35:00|21.78|19.71|21.8|19.73|21.82|19.75|21.78|19.71|0
1675226400000|2023-02-01 04:40:00|21.81|19.74|21.81|19.73|21.81|19.74|21.77|19.69|0
1675226700000|2023-02-01 04:45:00|21.82|19.75|21.85|19.76|21.85|19.76|21.81|19.73|0
1675227000000|2023-02-01 04:50:00|21.86|19.77|21.84|19.76|21.86|19.77|21.82|19.74|0
1675227300000|2023-02-01 04:55:00|21.83|19.75|21.84|19.76|21.87|19.78|21.83|19.75|0
1675227600000|2023-02-01 05:00:00|21.87|19.78|21.9|19.81|21.92|19.83|21.85|19.77|0
1675227900000|2023-02-01 05:05:00|21.91|19.82|21.86|19.78|21.91|19.82|21.85|19.77|0
1675228200000|2023-02-01 05:10:00|21.85|19.77|21.84|19.76|21.89|19.8|21.83|19.75|0
1675228500000|2023-02-01 05:15:00|21.83|19.75|21.85|19.77|21.86|19.78|21.83|19.75|0
1675228800000|2023-02-01 05:20:00|21.86|19.78|21.86|19.78|21.87|19.79|21.85|19.77|0
1675229100000|2023-02-01 05:25:00|21.87|19.79|21.87|19.79|21.88|19.8|21.86|19.78|0
1675229400000|2023-02-01 05:30:00|21.88|19.8|21.86|19.78|21.9|19.81|21.86|19.78|0
1675229700000|2023-02-01 05:35:00|21.87|19.79|21.88|19.8|21.89|19.81|21.86|19.78|0
1675230000000|2023-02-01 05:40:00|21.87|19.79|21.88|19.8|21.92|19.83|21.87|19.79|0
1675230300000|2023-02-01 05:45:00|21.89|19.81|21.87|19.79|21.89|19.81|21.87|19.79|0
1675230600000|2023-02-01 05:50:00|21.86|19.78|21.79|19.71|21.87|19.79|21.78|19.7|0
1675230900000|2023-02-01 05:55:00|21.8|19.72|21.83|19.75|21.83|19.75|21.78|19.7|0
1675231200000|2023-02-01 06:00:00|21.85|19.76|21.86|19.77|21.88|19.79|21.82|19.74|0
1675231500000|2023-02-01 06:05:00|21.84|19.76|21.84|19.76|21.86|19.77|21.82|19.74|0
1675231800000|2023-02-01 06:10:00|21.86|19.77|21.88|19.79|21.88|19.79|21.83|19.75|0
1675232100000|2023-02-01 06:15:00|21.89|19.8|21.89|19.8|21.9|19.81|21.87|19.78|0
1675232400000|2023-02-01 06:20:00|21.88|19.79|21.83|19.75|21.9|19.81|21.82|19.74|0
1675232700000|2023-02-01 06:25:00|21.84|19.76|21.86|19.78|21.87|19.79|21.83|19.75|0
1675233000000|2023-02-01 06:30:00|21.87|19.79|21.82|19.74|21.87|19.79|21.82|19.74|0
1675233300000|2023-02-01 06:35:00|21.83|19.75|21.79|19.71|21.83|19.75|21.78|19.71|0
1675233600000|2023-02-01 06:40:00|21.78|19.72|21.86|19.78|21.86|19.78|21.78|19.71|0
1675233900000|2023-02-01 06:45:00|21.88|19.8|21.86|19.78|21.9|19.81|21.85|19.77|0
1675234200000|2023-02-01 06:50:00|21.87|19.79|21.84|19.76|21.87|19.79|21.84|19.76|0
1675234500000|2023-02-01 06:55:00|21.85|19.77|21.84|19.76|21.86|19.78|21.82|19.75|0
1675234800000|2023-02-01 07:00:00|21.85|19.77|21.87|19.79|21.9|19.82|21.82|19.75|0
1675235100000|2023-02-01 07:05:00|21.88|19.8|21.88|19.8|21.88|19.8|21.82|19.75|0
1675235400000|2023-02-01 07:10:00|21.87|19.79|21.82|19.74|21.87|19.79|21.82|19.74|0
1675235700000|2023-02-01 07:15:00|21.81|19.73|21.75|19.68|21.81|19.73|21.72|19.65|0
1675236000000|2023-02-01 07:20:00|21.74|19.67|21.74|19.67|21.79|19.71|21.73|19.66|0
1675236300000|2023-02-01 07:25:00|21.75|19.68|21.72|19.66|21.78|19.7|21.72|19.65|0
1675236600000|2023-02-01 07:30:00|21.73|19.65|21.75|19.68|21.78|19.71|21.72|19.65|0
1675236900000|2023-02-01 07:35:00|21.76|19.69|21.78|19.71|21.8|19.72|21.74|19.67|0
1675237200000|2023-02-01 07:40:00|21.77|19.7|21.77|19.7|21.81|19.73|21.77|19.7|0
1675237500000|2023-02-01 07:45:00|21.78|19.71|21.75|19.68|21.78|19.71|21.74|19.67|0
1675237800000|2023-02-01 07:50:00|21.74|19.67|21.76|19.69|21.79|19.72|21.74|19.67|0
1675238100000|2023-02-01 07:55:00|21.77|19.7|21.75|19.68|21.77|19.7|21.7|19.64|0
1675238400000|2023-02-01 08:00:00|21.76|19.69|21.78|19.71|21.79|19.71|21.69|19.63|0
1675238700000|2023-02-01 08:05:00|21.77|19.7|21.75|19.68|21.82|19.74|21.7|19.63|0
1675239000000|2023-02-01 08:10:00|21.72|19.65|21.72|19.65|21.8|19.72|21.71|19.64|0
1675239300000|2023-02-01 08:15:00|21.75|19.67|21.72|19.65|21.76|19.68|21.69|19.62|0
1675239600000|2023-02-01 08:20:00|21.73|19.66|21.74|19.67|21.79|19.71|21.73|19.66|0
1675239900000|2023-02-01 08:25:00|21.73|19.66|21.84|19.76|21.86|19.78|21.72|19.65|0
1675240200000|2023-02-01 08:30:00|21.83|19.75|21.75|19.68|21.83|19.75|21.72|19.65|0
1675240500000|2023-02-01 08:35:00|21.74|19.67|21.74|19.67|21.79|19.71|21.7|19.63|0
1675240800000|2023-02-01 08:40:00|21.72|19.65|21.64|19.58|21.72|19.65|21.61|19.55|0
1675241100000|2023-02-01 08:45:00|21.66|19.6|21.95|19.86|21.97|19.87|21.65|19.59|0
1675241400000|2023-02-01 08:50:00|21.94|19.85|21.9|19.81|21.98|19.88|21.89|19.8|0
1675241700000|2023-02-01 08:55:00|21.91|19.82|21.9|19.81|21.94|19.85|21.88|19.8|0
1675242000000|2023-02-01 09:00:00|21.91|19.82|21.97|19.88|22.07|19.96|21.91|19.82|0
1675242300000|2023-02-01 09:05:00|21.96|19.87|21.93|19.84|22.01|19.91|21.89|19.81|0
1675242600000|2023-02-01 09:10:00|21.94|19.85|21.94|19.85|22|19.9|21.92|19.83|0
1675242900000|2023-02-01 09:15:00|21.95|19.86|21.87|19.79|21.96|19.87|21.87|19.79|0
1675243200000|2023-02-01 09:20:00|21.86|19.78|21.89|19.81|21.93|19.84|21.86|19.78|0
1675243500000|2023-02-01 09:25:00|21.88|19.8|21.91|19.83|21.93|19.84|21.86|19.78|0
1675243800000|2023-02-01 09:30:00|21.92|19.86|22.04|19.94|22.08|19.98|21.91|19.86|0
1675244100000|2023-02-01 09:35:00|22|19.91|21.99|19.9|22.04|19.94|21.97|19.88|0
1675244400000|2023-02-01 09:40:00|22|19.91|22.02|19.93|22.05|19.95|21.98|19.89|0
1675244700000|2023-02-01 09:45:00|22.03|19.94|21.94|19.85|22.05|19.95|21.94|19.85|0
1675245000000|2023-02-01 09:50:00|21.93|19.84|21.98|19.89|21.99|19.9|21.92|19.83|0
1675245300000|2023-02-01 09:55:00|21.99|19.88|22.03|19.94|22.07|19.97|21.97|19.87|0
1675245600000|2023-02-01 10:00:00|21.97|19.87|22.02|19.92|22.04|19.95|21.94|19.85|0
1675245900000|2023-02-01 10:05:00|22|19.91|22.09|19.99|22.09|19.99|21.96|19.87|0
1675246200000|2023-02-01 10:10:00|22.08|19.97|21.7|19.64|22.15|20.04|21.7|19.63|0
1675246500000|2023-02-01 10:15:00|21.71|19.65|21.69|19.62|21.75|19.68|21.69|19.62|0
1675246800000|2023-02-01 10:20:00|21.7|19.64|21.69|19.62|21.72|19.65|21.63|19.57|0
1675247100000|2023-02-01 10:25:00|21.68|19.61|21.67|19.6|21.7|19.63|21.62|19.56|0
1675247400000|2023-02-01 10:30:00|21.66|19.59|21.68|19.61|21.72|19.65|21.66|19.59|0
1675247700000|2023-02-01 10:35:00|21.67|19.62|21.73|19.66|21.76|19.68|21.67|19.61|0
1675248000000|2023-02-01 10:40:00|21.74|19.67|21.69|19.62|21.78|19.7|21.69|19.62|0
1675248300000|2023-02-01 10:45:00|21.7|19.63|21.7|19.63|21.74|19.67|21.69|19.62|0
1675248600000|2023-02-01 10:50:00|21.71|19.64|21.66|19.6|21.73|19.66|21.65|19.59|0
1675248900000|2023-02-01 10:55:00|21.67|19.61|21.7|19.63|21.71|19.64|21.66|19.6|0
1675249200000|2023-02-01 11:00:00|21.71|19.64|21.62|19.56|21.73|19.66|21.62|19.56|0
1675249500000|2023-02-01 11:05:00|21.63|19.57|21.72|19.65|21.74|19.67|21.63|19.57|0
1675249800000|2023-02-01 11:10:00|21.69|19.63|21.68|19.62|21.71|19.64|21.65|19.59|0
1675250100000|2023-02-01 11:15:00|21.69|19.63|21.58|19.52|21.7|19.64|21.57|19.51|0
1675250400000|2023-02-01 11:20:00|21.57|19.51|21.5|19.45|21.58|19.52|21.5|19.45|0
1675250700000|2023-02-01 11:25:00|21.51|19.46|21.51|19.46|21.52|19.47|21.48|19.43|0
1675251000000|2023-02-01 11:30:00|21.5|19.45|21.48|19.43|21.54|19.49|21.47|19.42|0
1675251300000|2023-02-01 11:35:00|21.47|19.42|21.51|19.46|21.53|19.48|21.47|19.42|0
1675251600000|2023-02-01 11:40:00|21.53|19.48|21.48|19.43|21.54|19.49|21.46|19.42|0
1675251900000|2023-02-01 11:45:00|21.49|19.44|21.51|19.46|21.54|19.49|21.46|19.42|0
1675252200000|2023-02-01 11:50:00|21.5|19.45|21.51|19.46|21.54|19.49|21.49|19.44|0
1675252500000|2023-02-01 11:55:00|21.49|19.44|21.47|19.43|21.51|19.46|21.47|19.43|0
1675252800000|2023-02-01 12:00:00|21.46|19.42|21.42|19.38|21.53|19.48|21.42|19.38|0
1675253100000|2023-02-01 12:05:00|21.44|19.4|21.35|19.32|21.45|19.41|21.35|19.32|0
1675253400000|2023-02-01 12:10:00|21.34|19.31|21.28|19.26|21.38|19.35|21.26|19.24|0
1675253700000|2023-02-01 12:15:00|21.29|19.27|21.29|19.26|21.35|19.32|21.27|19.24|0
1675254000000|2023-02-01 12:20:00|21.28|19.25|21.2|19.18|21.28|19.25|21.18|19.16|0
1675254300000|2023-02-01 12:25:00|21.21|19.19|21.22|19.2|21.27|19.24|21.21|19.19|0
1675254600000|2023-02-01 12:30:00|21.21|19.19|21.21|19.19|21.27|19.24|21.18|19.16|0
1675254900000|2023-02-01 12:35:00|21.2|19.18|21.21|19.19|21.26|19.23|21.17|19.15|0
1675255200000|2023-02-01 12:40:00|21.2|19.18|21.24|19.22|21.24|19.22|21.19|19.17|0
1675255500000|2023-02-01 12:45:00|21.23|19.21|21.29|19.26|21.29|19.26|21.2|19.18|0
1675255800000|2023-02-01 12:50:00|21.3|19.27|21.25|19.23|21.39|19.35|21.25|19.23|0
1675256100000|2023-02-01 12:55:00|21.26|19.24|21.22|19.2|21.26|19.24|21.18|19.16|0
1675256400000|2023-02-01 13:00:00|21.23|19.24|21.36|19.33|21.36|19.33|21.22|19.24|0
1675256700000|2023-02-01 13:05:00|21.35|19.32|21.33|19.3|21.37|19.34|21.32|19.29|0
1675257000000|2023-02-01 13:10:00|21.35|19.32|21.4|19.36|21.43|19.39|21.34|19.31|0
1675257300000|2023-02-01 13:15:00|21.43|19.39|21.44|19.4|21.48|19.44|21.19|19.17|0
1675257600000|2023-02-01 13:20:00|21.43|19.39|21.37|19.34|21.45|19.41|21.27|19.25|0
1675257900000|2023-02-01 13:25:00|21.35|19.32|21.39|19.36|21.44|19.4|21.28|19.26|0
1675258200000|2023-02-01 13:30:00|21.41|19.35|21.34|19.3|21.41|19.38|21.28|19.25|0
1675258500000|2023-02-01 13:35:00|21.32|19.29|21.29|19.26|21.37|19.33|21.29|19.26|0
1675258800000|2023-02-01 13:40:00|21.3|19.27|21.39|19.35|21.41|19.37|21.3|19.27|0
1675259100000|2023-02-01 13:45:00|21.38|19.34|21.34|19.31|21.39|19.35|21.33|19.3|0
1675259400000|2023-02-01 13:50:00|21.36|19.33|21.4|19.36|21.42|19.38|21.34|19.31|0
1675259700000|2023-02-01 13:55:00|21.41|19.37|21.53|19.48|21.59|19.53|21.41|19.37|0
1675260000000|2023-02-01 14:00:00|21.54|19.49|21.53|19.48|21.55|19.5|21.47|19.42|0
1675260300000|2023-02-01 14:05:00|21.55|19.5|21.5|19.45|21.61|19.55|21.49|19.44|0
1675260600000|2023-02-01 14:10:00|21.51|19.46|21.53|19.48|21.54|19.49|21.47|19.43|0
1675260900000|2023-02-01 14:15:00|21.52|19.47|21.43|19.39|21.52|19.47|21.42|19.38|0
1675261200000|2023-02-01 14:20:00|21.42|19.38|21.46|19.42|21.46|19.42|21.4|19.36|0
1675261500000|2023-02-01 14:25:00|21.45|19.41|21.47|19.43|21.5|19.45|21.44|19.4|0
1675261800000|2023-02-01 14:30:00|21.44|19.4|21.52|19.47|21.59|19.54|21.32|19.29|0
1675262100000|2023-02-01 14:35:00|21.55|19.5|21.3|19.27|21.63|19.57|21.3|19.27|0
1675262400000|2023-02-01 14:40:00|21.33|19.29|21.43|19.38|21.47|19.43|21.24|19.21|0
1675262700000|2023-02-01 14:45:00|21.44|19.39|21.19|19.17|21.44|19.39|21.16|19.14|0
1675263000000|2023-02-01 14:50:00|21.2|19.18|20.98|18.98|21.24|19.21|20.95|18.95|0
1675263300000|2023-02-01 14:55:00|20.94|18.94|21.04|19.04|21.1|19.09|20.92|18.93|0
1675263600000|2023-02-01 15:00:00|20.94|18.94|21.43|19.39|21.6|19.54|20.94|18.94|0
1675263900000|2023-02-01 15:05:00|21.46|19.41|21.44|19.4|21.61|19.55|21.29|19.26|0
1675264200000|2023-02-01 15:10:00|21.43|19.39|21.24|19.22|21.47|19.42|21.22|19.2|0
1675264500000|2023-02-01 15:15:00|21.25|19.23|21.33|19.3|21.5|19.45|21.21|19.19|0
1675264800000|2023-02-01 15:20:00|21.34|19.31|21.34|19.31|21.51|19.46|21.28|19.25|0
1675265100000|2023-02-01 15:25:00|21.33|19.3|21.27|19.25|21.42|19.38|21.25|19.23|0
1675265400000|2023-02-01 15:30:00|21.28|19.26|21.21|19.19|21.32|19.29|21.16|19.15|0
1675265700000|2023-02-01 15:35:00|21.22|19.2|21.33|19.3|21.35|19.32|21.18|19.17|0
1675266000000|2023-02-01 15:40:00|21.34|19.31|21.52|19.47|21.54|19.49|21.22|19.2|0
1675266300000|2023-02-01 15:45:00|21.53|19.48|21.63|19.57|21.68|19.62|21.47|19.43|0
1675266600000|2023-02-01 15:50:00|21.62|19.56|21.83|19.75|21.97|19.87|21.61|19.55|0
1675266900000|2023-02-01 15:55:00|21.84|19.76|22|19.9|22.45|20.31|21.72|19.65|0
1675267200000|2023-02-01 16:00:00|22.07|19.97|21.9|19.81|22.08|19.98|21.84|19.76|0
1675267500000|2023-02-01 16:05:00|21.88|19.8|21.87|19.79|21.97|19.88|21.79|19.72|0
1675267800000|2023-02-01 16:10:00|21.86|19.78|21.79|19.72|21.89|19.81|21.76|19.69|0
1675268100000|2023-02-01 16:15:00|21.77|19.7|21.59|19.53|21.77|19.7|21.56|19.5|0
1675268400000|2023-02-01 16:20:00|21.58|19.52|21.35|19.32|21.58|19.52|21.3|19.27|0
1675268700000|2023-02-01 16:25:00|21.37|19.33|21.71|19.64|22.06|19.96|21.29|19.26|0
1675269000000|2023-02-01 16:30:00|21.7|19.63|21.64|19.58|21.78|19.7|21.62|19.56|0
1675269300000|2023-02-01 16:35:00|21.65|19.59|21.66|19.6|21.74|19.67|21.64|19.58|0
1675269600000|2023-02-01 16:40:00|21.67|19.61|21.68|19.62|21.7|19.63|21.59|19.54|0
1675269900000|2023-02-01 16:45:00|21.67|19.61|21.75|19.68|21.77|19.7|21.66|19.6|0
1675270200000|2023-02-01 16:50:00|21.76|19.69|21.85|19.77|21.87|19.79|21.74|19.67|0
1675270500000|2023-02-01 16:55:00|21.84|19.76|22.02|19.92|22.03|19.93|21.84|19.76|0
1675270800000|2023-02-01 17:00:00|22.03|19.93|22.07|19.96|22.11|20.01|21.99|19.89|0
1675271100000|2023-02-01 17:05:00|22.08|19.97|22.18|20.07|22.22|20.11|22.06|19.96|0
1675271400000|2023-02-01 17:10:00|22.19|20.08|22.19|20.08|22.26|20.14|22.1|19.99|0
1675271700000|2023-02-01 17:15:00|22.2|20.09|22.35|20.22|22.36|20.23|22.2|20.09|0
1675272000000|2023-02-01 17:20:00|22.36|20.23|22.12|20.01|22.4|20.26|22.12|20.01|0
1675272300000|2023-02-01 17:25:00|22.13|20.02|22.16|20.05|22.21|20.09|22.07|19.97|0
1675272600000|2023-02-01 17:30:00|22.14|20.03|22.19|20.07|22.22|20.1|22.08|19.98|0
1675272900000|2023-02-01 17:35:00|22.17|20.06|22.22|20.1|22.27|20.15|22.16|20.05|0
1675273200000|2023-02-01 17:40:00|22.23|20.11|22.29|20.16|22.33|20.2|21.67|19.6|0
1675273500000|2023-02-01 17:45:00|22.3|20.17|22.39|20.26|22.41|20.28|22.27|20.15|0
1675273800000|2023-02-01 17:50:00|22.4|20.27|22.35|20.22|22.42|20.29|22.32|20.19|0
1675274100000|2023-02-01 17:55:00|22.34|20.21|22.38|20.24|22.4|20.27|22.27|20.15|0
1675274400000|2023-02-01 18:00:00|22.39|20.25|22.32|20.19|22.44|20.31|22.32|20.19|0
1675274700000|2023-02-01 18:05:00|22.31|20.18|22.25|20.13|22.31|20.18|22.16|20.05|0
1675275000000|2023-02-01 18:10:00|22.26|20.14|22.22|20.11|22.33|20.2|22.19|20.08|0
1675275300000|2023-02-01 18:15:00|22.21|20.1|22.3|20.18|22.34|20.21|22.21|20.1|0
1675275600000|2023-02-01 18:20:00|22.31|20.19|22.26|20.14|22.31|20.19|22.2|20.08|0
1675275900000|2023-02-01 18:25:00|22.24|20.13|22.17|20.06|22.28|20.16|22.16|20.05|0
1675276200000|2023-02-01 18:30:00|22.16|20.05|21.98|19.89|22.17|20.06|21.98|19.89|0
1675276500000|2023-02-01 18:35:00|21.96|19.87|22.07|19.97|22.14|20.03|21.96|19.87|0
1675276800000|2023-02-01 18:40:00|22.06|19.96|22.15|20.04|22.18|20.07|22|19.91|0
1675277100000|2023-02-01 18:45:00|22.2|20.08|22.24|20.12|22.34|20.22|22.17|20.06|0
1675277400000|2023-02-01 18:50:00|22.25|20.13|21.83|19.75|22.3|20.17|21.82|19.74|0
1675277700000|2023-02-01 18:55:00|21.84|19.76|22.81|18.65|22.82|19.76|21.48|18.57|0
1675278000000|2023-02-01 19:00:00|22.8|18.64|22.72|18.56|23.48|19.32|22.62|18.46|0
1675278300000|2023-02-01 19:05:00|22.74|18.58|22.52|18.36|22.96|18.8|21.97|17.81|0
1675278600000|2023-02-01 19:10:00|22.5|18.34|22.52|18.36|22.55|18.39|22.27|18.11|0
1675278900000|2023-02-01 19:15:00|22.51|18.35|22.73|18.57|22.94|18.78|22.43|18.27|0
1675279200000|2023-02-01 19:20:00|22.74|18.58|22.72|18.56|22.82|18.66|22.58|18.42|0
1675279500000|2023-02-01 19:25:00|22.73|18.57|22.55|18.39|22.86|18.7|22.39|18.23|0
1675279800000|2023-02-01 19:30:00|22.58|18.42|23.25|19.09|23.54|19.38|22.37|18.21|0
1675280100000|2023-02-01 19:35:00|23.08|18.92|21.59|17.43|23.21|19.05|21.5|17.34|0
1675280400000|2023-02-01 19:40:00|21.57|17.41|21.56|17.4|22.58|18.42|21.21|17.05|0
1675280700000|2023-02-01 19:45:00|21.53|17.37|21.8|17.64|22.23|18.07|21.05|16.89|0
1675281000000|2023-02-01 19:50:00|21.78|17.62|21.6|17.44|21.78|17.62|21.3|17.14|0
1675281300000|2023-02-01 19:55:00|21.63|17.47|21.47|17.31|21.9|17.74|21.42|17.26|0
1675281600000|2023-02-01 20:00:00|21.5|17.34|21.34|17.18|21.75|17.59|21.24|17.08|0
1675281900000|2023-02-01 20:05:00|21.33|17.17|20.8|16.64|21.35|17.19|20.73|16.57|0
1675282200000|2023-02-01 20:10:00|21.79|17.63|21.46|17.3|22.01|17.85|21.14|16.98|0
1675282500000|2023-02-01 20:15:00|21.47|17.31|21.45|17.29|21.91|17.75|21.41|17.25|0
1675282800000|2023-02-01 20:20:00|21.44|17.28|21.51|17.35|21.73|17.57|21.35|17.19|0
1675283100000|2023-02-01 20:25:00|21.5|17.34|21.26|17.1|21.56|17.4|21.25|17.09|0
1675283400000|2023-02-01 20:30:00|21.25|17.09|20.97|16.81|21.28|17.12|20.97|16.81|0
1675283700000|2023-02-01 20:35:00|21|16.84|20.46|17.08|21|17.48|20.21|16.26|0
1675284000000|2023-02-01 20:40:00|20.48|17.1|20.65|17.27|20.72|17.34|20.23|16.85|0
1675284300000|2023-02-01 20:45:00|20.63|17.25|21.11|17.73|21.13|17.75|20.59|17.21|0
1675284600000|2023-02-01 20:50:00|21.3|17.92|21.54|18.16|21.67|18.29|21.25|17.87|0
1675284900000|2023-02-01 20:55:00|21.58|18.2|21.38|18|21.67|18.29|21.38|18|0
1675285200000|2023-02-01 21:00:00|21.46|18.08|20.9|17.52|21.47|18.09|20.61|17.23|0
1675285500000|2023-02-01 21:05:00|20.92|17.54|20.47|17.09|20.92|17.54|20.4|17.02|0
1675285800000|2023-02-01 21:10:00|20.5|17.12|20.5|17.12|20.55|17.17|20.42|17.04|0
1675286100000|2023-02-01 21:15:00|20.62|16.98|20.51|16.87|20.66|17.02|20.45|16.81|0
1675286400000|2023-02-01 21:20:00|20.52|16.88|20.56|16.92|20.6|16.96|20.48|16.84|0
1675286700000|2023-02-01 21:25:00|20.57|16.93|19.79|17.9|20.69|17.92|19.76|16.92|0
1675287000000|2023-02-01 21:30:00|19.8|17.91|19.73|17.85|19.8|17.91|19.7|17.82|0
1675287300000|2023-02-01 21:35:00|19.74|17.86|19.7|17.82|19.8|17.91|19.7|17.82|0
1675287600000|2023-02-01 21:40:00|19.71|17.83|19.71|17.83|19.74|17.86|19.64|17.77|0
1675287900000|2023-02-01 21:45:00|19.74|17.86|19.73|17.86|19.78|17.89|19.68|17.81|0
1675288200000|2023-02-01 21:50:00|19.75|17.85|19.75|17.87|19.76|17.88|19.7|17.83|0
1675288500000|2023-02-01 21:55:00|19.76|17.88|19.71|17.83|19.79|17.91|19.69|17.81|0
1675288800000|2023-02-01 22:00:00|19.7|17.82|19.71|17.83|19.72|17.84|19.7|17.82|0
1675289100000|2023-02-01 22:05:00|19.7|17.82|19.71|17.84|19.71|17.84|19.7|17.82|0
1675289400000|2023-02-01 22:10:00|19.7|17.83|19.66|17.79|19.71|17.83|19.63|17.76|0
1675289700000|2023-02-01 22:15:00|19.67|17.8|19.63|17.76|19.67|17.8|19.63|17.76|0
1675290000000|2023-02-01 22:20:00|19.62|17.75|19.58|17.71|19.63|17.76|19.58|17.71|0
1675290300000|2023-02-01 22:25:00|19.57|17.72|19.56|17.7|19.57|17.72|19.55|17.69|0
1675290600000|2023-02-01 22:30:00|19.57|17.71|19.57|17.71|19.6|17.73|19.57|17.7|0
1675290900000|2023-02-01 22:35:00|19.59|17.72|19.58|17.71|19.6|17.73|19.57|17.7|0
1675291200000|2023-02-01 22:40:00|19.57|17.72|19.57|17.71|19.58|17.72|19.56|17.7|0
1675291500000|2023-02-01 22:45:00||17.7||17.7||17.71||17.7|0
1675291800000|2023-02-01 22:50:00|19.58|17.71|19.57|17.71|19.58|17.71|19.56|17.7|0
1675292100000|2023-02-01 22:55:00|19.56|17.7|19.57|17.7|19.58|17.71|19.56|17.7|0
1675292400000|2023-02-01 23:00:00|19.56|17.69|19.38|17.53|19.57|17.71|19.24|17.41|0
1675292700000|2023-02-01 23:05:00|19.39|17.54|19.5|17.64|19.53|17.67|19.29|17.46|0
1675293000000|2023-02-01 23:10:00|19.48|17.63|19.43|17.58|19.52|17.66|19.41|17.56|0
1675293300000|2023-02-01 23:15:00|19.44|17.59|19.34|17.49|19.44|17.59|19.31|17.47|0
1675293600000|2023-02-01 23:20:00|19.35|17.5|19.31|17.47|19.39|17.54|19.3|17.46|0
1675293900000|2023-02-01 23:25:00|19.3|17.46|19.39|17.54|19.41|17.56|19.3|17.46|0
1675294200000|2023-02-01 23:30:00|19.42|17.55|19.48|17.63|19.51|17.65|19.4|17.55|0
1675294500000|2023-02-01 23:35:00|19.49|17.64|19.52|17.66|19.53|17.67|19.46|17.6|0
1675294800000|2023-02-01 23:40:00|19.53|17.67|19.47|17.61|19.54|17.68|19.47|17.61|0
1675295100000|2023-02-01 23:45:00|19.49|17.62|19.49|17.63|19.52|17.66|19.45|17.59|0
1675295400000|2023-02-01 23:50:00|19.5|17.64|19.5|17.65|19.58|17.72|19.49|17.63|0
1675295700000|2023-02-01 23:55:00|19.51|17.66|19.38|17.54|19.52|17.67|19.37|17.53|0
1675296000000|2023-02-02 00:00:00|19.37|17.53|19.5|17.65|19.5|17.65|19.36|17.52|0
1675296300000|2023-02-02 00:05:00|19.51|17.64|19.59|17.73|19.61|17.75|19.47|17.62|0
1675296600000|2023-02-02 00:10:00|19.58|17.72|19.68|17.81|19.68|17.81|19.58|17.72|0
1675296900000|2023-02-02 00:15:00|19.69|17.82|19.66|17.79|19.71|17.84|19.56|17.7|0
1675297200000|2023-02-02 00:20:00|19.67|17.8|19.59|17.72|19.67|17.8|19.58|17.72|0
1675297500000|2023-02-02 00:25:00|19.6|17.73|19.62|17.75|19.63|17.76|19.56|17.7|0
1675297800000|2023-02-02 00:30:00|19.61|17.74|19.49|17.63|19.61|17.74|19.43|17.58|0
1675298100000|2023-02-02 00:35:00|19.48|17.62|19.51|17.65|19.52|17.66|19.47|17.61|0
1675298400000|2023-02-02 00:40:00|19.53|17.67|19.45|17.6|19.53|17.67|19.41|17.56|0
1675298700000|2023-02-02 00:45:00|19.44|17.59|19.45|17.59|19.45|17.59|19.4|17.55|0
1675299000000|2023-02-02 00:50:00|19.44|17.6|19.46|17.6|19.48|17.62|19.44|17.59|0
1675299300000|2023-02-02 00:55:00|19.44|17.58|19.49|17.63|19.49|17.63|19.43|17.58|0
1675299600000|2023-02-02 01:00:00|19.48|17.62|19.4|17.56|19.57|17.7|19.4|17.56|0
1675299900000|2023-02-02 01:05:00|19.39|17.55|19.43|17.58|19.45|17.6|19.39|17.54|0
1675300200000|2023-02-02 01:10:00|19.44|17.59|19.56|17.7|19.57|17.71|19.43|17.58|0
1675300500000|2023-02-02 01:15:00|19.55|17.69|19.54|17.68|19.56|17.7|19.49|17.64|0
1675300800000|2023-02-02 01:20:00|19.52|17.66|19.44|17.59|19.52|17.66|19.41|17.56|0
1675301100000|2023-02-02 01:25:00|19.43|17.58|19.48|17.63|19.48|17.63|19.43|17.58|0
1675301400000|2023-02-02 01:30:00|19.47|17.62|19.62|17.75|19.62|17.75|19.47|17.62|0
1675301700000|2023-02-02 01:35:00|19.61|17.74|19.76|17.88|19.79|17.91|19.61|17.74|0
1675302000000|2023-02-02 01:40:00|19.77|17.89|19.7|17.82|19.77|17.89|19.64|17.77|0
1675302300000|2023-02-02 01:45:00|19.69|17.81|19.71|17.83|19.74|17.86|19.69|17.81|0
1675302600000|2023-02-02 01:50:00|19.7|17.82|19.7|17.82|19.74|17.86|19.69|17.81|0
1675302900000|2023-02-02 01:55:00|19.69|17.81|19.62|17.75|19.7|17.82|19.61|17.74|0
1675303200000|2023-02-02 02:00:00|19.64|17.77|19.62|17.75|19.66|17.78|19.59|17.72|0
1675303500000|2023-02-02 02:05:00|19.63|17.76|19.66|17.78|19.67|17.79|19.61|17.74|0
1675303800000|2023-02-02 02:10:00|19.67|17.79|19.74|17.86|19.76|17.87|19.66|17.79|0
1675304100000|2023-02-02 02:15:00|19.75|17.87|19.76|17.87|19.84|17.95|19.73|17.85|0
1675304400000|2023-02-02 02:20:00|19.75|17.86|19.81|17.92|19.82|17.93|19.74|17.86|0
1675304700000|2023-02-02 02:25:00|19.8|17.91|19.77|17.89|19.84|17.95|19.76|17.88|0
1675305000000|2023-02-02 02:30:00|19.76|17.88|19.77|17.89|19.78|17.9|19.71|17.84|0
1675305300000|2023-02-02 02:35:00|19.78|17.9|19.9|18|19.9|18|19.78|17.9|0
1675305600000|2023-02-02 02:40:00|19.89|17.99|19.84|17.95|19.89|17.99|19.83|17.94|0
1675305900000|2023-02-02 02:45:00|19.83|17.94|19.87|17.98|19.87|17.98|19.83|17.94|0
1675306200000|2023-02-02 02:50:00|19.86|17.97|19.82|17.93|19.88|17.99|19.82|17.93|0
1675306500000|2023-02-02 02:55:00|19.83|17.94|19.81|17.92|19.86|17.97|19.81|17.92|0
1675306800000|2023-02-02 03:00:00|19.82|17.93|19.82|17.93|19.85|17.96|19.82|17.93|0
1675307100000|2023-02-02 03:05:00|19.81|17.92|19.78|17.89|19.82|17.93|19.76|17.88|0
1675307400000|2023-02-02 03:10:00|19.77|17.9|19.8|17.91|19.81|17.92|19.77|17.89|0
1675307700000|2023-02-02 03:15:00|19.81|17.92|19.81|17.92|19.81|17.92|19.78|17.89|0
1675308000000|2023-02-02 03:20:00|19.8|17.91|19.8|17.91|19.82|17.93|19.79|17.9|0
1675308300000|2023-02-02 03:25:00|19.79|17.9|19.71|17.84|19.8|17.91|19.71|17.84|0
1675308600000|2023-02-02 03:30:00|19.69|17.82|19.68|17.81|19.7|17.83|19.65|17.78|0
1675308900000|2023-02-02 03:35:00|19.69|17.82|19.63|17.76|19.7|17.83|19.62|17.75|0
1675309200000|2023-02-02 03:40:00|19.62|17.75|19.62|17.75|19.63|17.76|19.6|17.73|0
1675309500000|2023-02-02 03:45:00|19.61|17.74|19.61|17.74|19.63|17.76|19.61|17.74|0
1675309800000|2023-02-02 03:50:00|19.62|17.75|19.64|17.77|19.69|17.82|19.61|17.74|0
1675310100000|2023-02-02 03:55:00|19.63|17.76|19.63|17.76|19.64|17.77|19.62|17.75|0
1675310400000|2023-02-02 04:00:00|19.6|17.73|19.58|17.71|19.6|17.73|19.57|17.7|0
1675310700000|2023-02-02 04:05:00|19.59|17.72|19.62|17.75|19.62|17.75|19.58|17.71|0
1675311000000|2023-02-02 04:10:00|19.61|17.74|19.59|17.72|19.62|17.75|19.57|17.7|0
1675311300000|2023-02-02 04:15:00|19.6|17.73|19.57|17.7|19.6|17.73|19.57|17.7|0
1675311600000|2023-02-02 04:20:00|19.58|17.71|19.61|17.74|19.62|17.75|19.57|17.7|0
1675311900000|2023-02-02 04:25:00|19.62|17.75|19.64|17.77|19.64|17.77|19.59|17.73|0
1675312200000|2023-02-02 04:30:00|19.63|17.76|19.6|17.74|19.65|17.77|19.59|17.73|0
1675312500000|2023-02-02 04:35:00|19.59|17.73|19.48|17.63|19.6|17.73|19.48|17.63|0
1675312800000|2023-02-02 04:40:00|19.49|17.64|19.48|17.63|19.5|17.65|19.47|17.62|0
1675313100000|2023-02-02 04:45:00|19.49|17.62|19.44|17.59|19.49|17.64|19.41|17.56|0
1675313400000|2023-02-02 04:50:00|19.43|17.58|19.45|17.6|19.45|17.6|19.43|17.58|0
1675313700000|2023-02-02 04:55:00|19.46|17.61|19.46|17.61|19.47|17.62|19.44|17.59|0
1675314000000|2023-02-02 05:00:00|19.45|17.6|19.49|17.63|19.49|17.63|19.44|17.59|0
1675314300000|2023-02-02 05:05:00|19.48|17.62|19.53|17.67|19.54|17.68|19.47|17.61|0
1675314600000|2023-02-02 05:10:00|19.52|17.66|19.55|17.69|19.56|17.7|19.52|17.66|0
1675314900000|2023-02-02 05:15:00|19.54|17.68|19.52|17.66|19.55|17.69|19.49|17.63|0
1675315200000|2023-02-02 05:20:00|19.51|17.65|19.5|17.64|19.52|17.66|19.49|17.63|0
1675315500000|2023-02-02 05:25:00|19.51|17.65|19.56|17.69|19.56|17.69|19.49|17.63|0
1675315800000|2023-02-02 05:30:00|19.57|17.7|19.56|17.7|19.61|17.74|19.54|17.68|0
1675316100000|2023-02-02 05:35:00|19.55|17.69|19.54|17.68|19.58|17.71|19.53|17.67|0
1675316400000|2023-02-02 05:40:00|19.53|17.67|19.5|17.65|19.54|17.68|19.5|17.64|0
1675316700000|2023-02-02 05:45:00|19.49|17.64|19.49|17.64|19.52|17.66|19.47|17.62|0
1675317000000|2023-02-02 05:50:00|19.48|17.63|19.55|17.69|19.55|17.69|19.48|17.63|0
1675317300000|2023-02-02 05:55:00|19.54|17.68|19.53|17.67|19.57|17.71|19.52|17.66|0
1675317600000|2023-02-02 06:00:00|19.52|17.66|19.54|17.68|19.54|17.68|19.49|17.63|0
1675317900000|2023-02-02 06:05:00|19.53|17.67|19.54|17.68|19.55|17.69|19.51|17.65|0
1675318200000|2023-02-02 06:10:00|19.55|17.69|19.55|17.69|19.59|17.72|19.54|17.68|0
1675318500000|2023-02-02 06:15:00|19.56|17.7|19.51|17.65|19.56|17.7|19.49|17.63|0
1675318800000|2023-02-02 06:20:00|19.52|17.66|19.5|17.64|19.53|17.67|19.48|17.62|0
1675319100000|2023-02-02 06:25:00|19.49|17.63|19.49|17.63|19.51|17.65|19.46|17.6|0
1675319400000|2023-02-02 06:30:00|19.5|17.64|19.53|17.67|19.54|17.68|19.49|17.63|0
1675319700000|2023-02-02 06:35:00|19.54|17.68|19.53|17.67|19.56|17.69|19.53|17.67|0
1675320000000|2023-02-02 06:40:00|19.54|17.66|19.52|17.66|19.54|17.67|19.5|17.65|0
1675320300000|2023-02-02 06:45:00|19.54|17.68|19.52|17.66|19.54|17.68|19.5|17.65|0
1675320600000|2023-02-02 06:50:00|19.51|17.67|19.53|17.67|19.55|17.69|19.51|17.65|0
1675320900000|2023-02-02 06:55:00|19.52|17.66|19.46|17.61|19.53|17.67|19.45|17.6|0
1675321200000|2023-02-02 07:00:00|19.47|17.62|19.47|17.62|19.53|17.67|19.46|17.61|0
1675321500000|2023-02-02 07:05:00|19.46|17.61|19.49|17.63|19.51|17.65|19.44|17.59|0
1675321800000|2023-02-02 07:10:00|19.5|17.64|19.43|17.58|19.51|17.65|19.42|17.57|0
1675322100000|2023-02-02 07:15:00|19.45|17.6|19.43|17.58|19.48|17.62|19.43|17.58|0
1675322400000|2023-02-02 07:20:00|19.42|17.57|19.49|17.63|19.49|17.63|19.42|17.57|0
1675322700000|2023-02-02 07:25:00|19.48|17.62|19.42|17.57|19.48|17.62|19.38|17.53|0
1675323000000|2023-02-02 07:30:00|19.41|17.56|19.52|17.66|19.55|17.69|19.41|17.56|0
1675323300000|2023-02-02 07:35:00|19.51|17.65|19.55|17.68|19.56|17.69|19.5|17.64|0
1675323600000|2023-02-02 07:40:00|19.54|17.67|19.58|17.71|19.59|17.72|19.5|17.64|0
1675323900000|2023-02-02 07:45:00|19.59|17.72|19.58|17.71|19.59|17.72|19.55|17.68|0
1675324200000|2023-02-02 07:50:00|19.59|17.72|19.58|17.71|19.61|17.74|19.57|17.71|0
1675324500000|2023-02-02 07:55:00|19.59|17.72|19.57|17.71|19.59|17.73|19.55|17.69|0
1675324800000|2023-02-02 08:00:00|19.59|17.73|19.5|17.65|19.6|17.74|19.46|17.61|0
1675325100000|2023-02-02 08:05:00|19.49|17.64|19.5|17.64|19.54|17.68|19.46|17.61|0
1675325400000|2023-02-02 08:10:00|19.49|17.63|19.48|17.63|19.53|17.67|19.45|17.6|0
1675325700000|2023-02-02 08:15:00|19.47|17.62|19.43|17.58|19.5|17.64|19.39|17.54|0
1675326000000|2023-02-02 08:20:00|19.44|17.59|19.42|17.57|19.51|17.65|19.42|17.57|0
1675326300000|2023-02-02 08:25:00|19.41|17.56|19.01|17.2|19.43|17.58|18.97|17.17|0
1675326600000|2023-02-02 08:30:00|19|17.19|19.03|17.22|19.08|17.26|18.89|17.09|0
1675326900000|2023-02-02 08:35:00|19.04|17.23|19.01|17.2|19.05|17.24|18.91|17.11|0
1675327200000|2023-02-02 08:40:00|19|17.19|18.93|17.13|19.03|17.22|18.91|17.11|0
1675327500000|2023-02-02 08:45:00|18.94|17.14|19.02|17.21|19.04|17.23|18.91|17.11|0
1675327800000|2023-02-02 08:50:00|19.03|17.22|18.97|17.16|19.08|17.26|18.95|17.15|0
1675328100000|2023-02-02 08:55:00|18.99|17.18|18.99|17.18|19.02|17.21|18.93|17.13|0
1675328400000|2023-02-02 09:00:00|19|17.19|19.05|17.23|19.08|17.26|19|17.19|0
1675328700000|2023-02-02 09:05:00|19.04|17.22|19.09|17.27|19.1|17.28|18.98|17.17|0
1675329000000|2023-02-02 09:10:00|19.1|17.28|19.25|17.42|19.26|17.43|19.07|17.25|0
1675329300000|2023-02-02 09:15:00|19.26|17.41|19.36|17.52|19.36|17.52|19.25|17.41|0
1675329600000|2023-02-02 09:20:00|19.37|17.53|19.35|17.51|19.39|17.54|19.28|17.45|0
1675329900000|2023-02-02 09:25:00|19.36|17.52|19.36|17.52|19.42|17.57|19.33|17.49|0
1675330200000|2023-02-02 09:30:00|19.35|17.51|19.29|17.45|19.39|17.54|19.29|17.45|0
1675330500000|2023-02-02 09:35:00|19.3|17.46|19.29|17.45|19.35|17.51|19.25|17.42|0
1675330800000|2023-02-02 09:40:00|19.28|17.44|19.21|17.38|19.29|17.45|19.19|17.37|0
1675331100000|2023-02-02 09:45:00|19.22|17.39|19.15|17.33|19.24|17.41|19.15|17.33|0
1675331400000|2023-02-02 09:50:00|19.14|17.32|19.19|17.36|19.24|17.41|19.14|17.32|0
1675331700000|2023-02-02 09:55:00|19.18|17.35|19.14|17.31|19.21|17.38|19.13|17.31|0
1675332000000|2023-02-02 10:00:00|19.16|17.33|19.13|17.31|19.16|17.33|19.12|17.3|0
1675332300000|2023-02-02 10:05:00|19.12|17.3|19.11|17.29|19.15|17.32|19.08|17.26|0
1675332600000|2023-02-02 10:10:00|19.13|17.3|19.19|17.37|19.2|17.38|19.09|17.27|0
1675332900000|2023-02-02 10:15:00|19.2|17.38|19.14|17.32|19.22|17.39|19.13|17.31|0
1675333200000|2023-02-02 10:20:00|19.15|17.33|19.2|17.37|19.22|17.39|19.12|17.3|0
1675333500000|2023-02-02 10:25:00|19.21|17.38|19.21|17.38|19.28|17.45|19.19|17.37|0
1675333800000|2023-02-02 10:30:00|19.22|17.39|19.26|17.43|19.26|17.43|19.18|17.36|0
1675334100000|2023-02-02 10:35:00|19.24|17.41|19.28|17.44|19.29|17.45|19.22|17.39|0
1675334400000|2023-02-02 10:40:00|19.27|17.43|19.2|17.37|19.28|17.44|19.19|17.36|0
1675334700000|2023-02-02 10:45:00|19.19|17.36|19.29|17.45|19.29|17.45|19.16|17.34|0
1675335000000|2023-02-02 10:50:00|19.28|17.44|19.27|17.43|19.29|17.45|19.24|17.41|0
1675335300000|2023-02-02 10:55:00|19.26|17.42|19.23|17.4|19.27|17.43|19.23|17.4|0
1675335600000|2023-02-02 11:00:00|19.22|17.39|19.29|17.45|19.29|17.45|19.22|17.39|0
1675335900000|2023-02-02 11:05:00|19.28|17.44|19.36|17.51|19.39|17.54|19.27|17.44|0
1675336200000|2023-02-02 11:10:00|19.35|17.5|19.2|17.37|19.36|17.51|19.2|17.37|0
1675336500000|2023-02-02 11:15:00|19.21|17.38|19.16|17.33|19.22|17.39|19.15|17.32|0
1675336800000|2023-02-02 11:20:00|19.15|17.32|19.14|17.31|19.18|17.35|19.13|17.3|0
1675337100000|2023-02-02 11:25:00|19.13|17.32|19.14|17.32|19.16|17.34|19.13|17.31|0
1675337400000|2023-02-02 11:30:00|19.13|17.31|19.12|17.3|19.17|17.35|19.1|17.28|0
1675337700000|2023-02-02 11:35:00|19.13|17.31|19.14|17.32|19.16|17.34|19.1|17.28|0
1675338000000|2023-02-02 11:40:00|19.13|17.31|19.21|17.38|19.21|17.38|19.1|17.28|0
1675338300000|2023-02-02 11:45:00|19.2|17.37|19.25|17.42|19.27|17.44|19.2|17.37|0
1675338600000|2023-02-02 11:50:00|19.24|17.41|19.35|17.51|19.43|17.58|19.23|17.4|0
1675338900000|2023-02-02 11:55:00|19.36|17.52|19.31|17.47|19.38|17.53|19.28|17.44|0
1675339200000|2023-02-02 12:00:00|19.29|17.45|19.42|17.57|19.46|17.6|19.28|17.44|0
1675339500000|2023-02-02 12:05:00|19.41|17.56|19.32|17.48|19.48|17.62|19.3|17.46|0
1675339800000|2023-02-02 12:10:00|19.33|17.49|19.38|17.53|19.46|17.61|19.31|17.47|0
1675340100000|2023-02-02 12:15:00|19.39|17.54|19.4|17.56|19.46|17.6|19.38|17.53|0
1675340400000|2023-02-02 12:20:00|19.39|17.55|19.38|17.53|19.42|17.57|19.31|17.47|0
1675340700000|2023-02-02 12:25:00|19.39|17.55|19.46|17.61|19.47|17.62|19.37|17.53|0
1675341000000|2023-02-02 12:30:00|19.47|17.62|19.24|17.41|19.47|17.62|19.24|17.41|0
1675341300000|2023-02-02 12:35:00|19.23|17.4|19.34|17.5|19.4|17.55|19.23|17.4|0
1675341600000|2023-02-02 12:40:00|19.35|17.51|19.25|17.42|19.43|17.58|19.25|17.42|0
1675341900000|2023-02-02 12:45:00|19.26|17.41|19.21|17.38|19.4|17.55|19.21|17.38|0
1675342200000|2023-02-02 12:50:00|19.25|17.42|19.14|17.32|19.26|17.43|19.11|17.29|0
1675342500000|2023-02-02 12:55:00|19.15|17.33|19.06|17.25|19.17|17.35|19.04|17.23|0
1675342800000|2023-02-02 13:00:00|19.08|17.26|19.14|17.32|19.21|17.38|19.08|17.26|0
1675343100000|2023-02-02 13:05:00|19.11|17.29|19.12|17.3|19.16|17.33|19.05|17.24|0
1675343400000|2023-02-02 13:10:00|19.13|17.31|19.06|17.24|19.19|17.36|18.99|17.18|0
1675343700000|2023-02-02 13:15:00|19.05|17.23|19.52|17.66|19.88|17.99|19.02|17.2|0
1675344000000|2023-02-02 13:20:00|19.51|17.65|19.46|17.61|19.59|17.73|19.38|17.54|0
1675344300000|2023-02-02 13:25:00|19.49|17.63|19.49|17.63|19.5|17.64|19.36|17.52|0
1675344600000|2023-02-02 13:30:00|19.48|17.62|19.4|17.55|19.52|17.66|19.27|17.44|0
1675344900000|2023-02-02 13:35:00|19.41|17.56|19.42|17.57|19.5|17.64|19.36|17.52|0
1675345200000|2023-02-02 13:40:00|19.4|17.55|19.37|17.53|19.45|17.6|19.31|17.47|0
1675345500000|2023-02-02 13:45:00|19.39|17.54|19.08|17.27|19.41|17.56|19.08|17.27|0
1675345800000|2023-02-02 13:50:00|19.09|17.28|19.05|17.24|19.16|17.34|19.02|17.2|0
1675346100000|2023-02-02 13:55:00|19.04|17.23|19.53|17.67|19.84|17.95|18.92|17.12|0
1675346400000|2023-02-02 14:00:00|19.57|17.7|19.49|17.63|19.62|17.75|19.47|17.61|0
1675346700000|2023-02-02 14:05:00|19.51|17.65|19.47|17.61|19.57|17.71|19.42|17.57|0
1675347000000|2023-02-02 14:10:00|19.49|17.62|19.6|17.74|19.67|17.8|19.48|17.61|0
1675347300000|2023-02-02 14:15:00|19.61|17.75|19.55|17.69|19.71|17.84|19.52|17.66|0
1675347600000|2023-02-02 14:20:00|19.56|17.7|19.53|17.67|19.61|17.74|19.46|17.61|0
1675347900000|2023-02-02 14:25:00|19.52|17.66|19.5|17.64|19.57|17.71|19.4|17.56|0
1675348200000|2023-02-02 14:30:00|19.47|17.62|19.61|17.74|19.73|17.85|19.42|17.57|0
1675348500000|2023-02-02 14:35:00|19.51|17.65|19.71|17.83|19.97|18.07|19.51|17.65|0
1675348800000|2023-02-02 14:40:00|19.72|17.84|19.91|18.01|19.95|18.05|19.61|17.74|0
1675349100000|2023-02-02 14:45:00|19.92|18.02|19.63|17.76|20.06|18.15|19.52|17.66|0
1675349400000|2023-02-02 14:50:00|19.67|17.79|19.83|17.94|20.02|18.11|19.58|17.71|0
1675349700000|2023-02-02 14:55:00|19.81|17.92|19.98|18.08|20.07|18.16|19.81|17.92|0
1675350000000|2023-02-02 15:00:00|19.96|18.06|19.61|17.74|20.21|18.29|19.46|17.6|0
1675350300000|2023-02-02 15:05:00|19.66|17.78|19.83|17.94|19.88|17.98|19.5|17.64|0
1675350600000|2023-02-02 15:10:00|19.8|17.91|19.81|17.93|19.98|18.07|19.75|17.86|0
1675350900000|2023-02-02 15:15:00|19.79|17.91|18.44|16.69|19.83|17.95|18.25|16.51|0
1675351200000|2023-02-02 15:20:00|18.45|16.68|18.79|17|18.93|17.13|18.43|16.68|0
1675351500000|2023-02-02 15:25:00|18.81|17.02|18.69|16.91|18.86|17.06|18.63|16.86|0
1675351800000|2023-02-02 15:30:00|18.65|16.88|18.25|16.52|18.68|16.9|18.18|16.45|0
1675352100000|2023-02-02 15:35:00|18.26|16.55|18.59|16.82|18.82|17.03|18.15|16.42|0
1675352400000|2023-02-02 15:40:00|18.6|16.83|18.56|16.79|18.62|16.85|18.47|16.71|0
1675352700000|2023-02-02 15:45:00|18.55|16.8|18.44|16.68|18.58|16.81|18.44|16.68|0
1675353000000|2023-02-02 15:50:00|18.47|16.71|18.34|16.6|18.49|16.73|18.25|16.51|0
1675353300000|2023-02-02 15:55:00|18.38|16.63|18.42|16.66|18.48|16.72|18.33|16.58|0
1675353600000|2023-02-02 16:00:00|18.48|16.67|18.34|16.6|18.54|16.78|18.32|16.58|0
1675353900000|2023-02-02 16:05:00|18.33|16.59|18.37|16.62|18.47|16.71|18.29|16.55|0
1675354200000|2023-02-02 16:10:00|18.38|16.63|18.47|16.71|18.54|16.77|18.36|16.61|0
1675354500000|2023-02-02 16:15:00|18.48|16.72|18.66|16.88|18.66|16.88|18.44|16.68|0
1675354800000|2023-02-02 16:20:00|18.65|16.87|18.41|16.65|18.67|16.89|18.36|16.61|0
1675355100000|2023-02-02 16:25:00|18.42|16.66|18.58|16.81|18.58|16.81|18.34|16.59|0
1675355400000|2023-02-02 16:30:00|18.59|16.82|18.45|16.69|18.63|16.86|18.4|16.65|0
1675355700000|2023-02-02 16:35:00|18.44|16.7|18.65|16.88|18.66|16.88|18.43|16.67|0
1675356000000|2023-02-02 16:40:00|18.62|16.85|18.72|16.93|18.76|16.97|18.6|16.83|0
1675356300000|2023-02-02 16:45:00|18.7|16.92|18.72|16.93|18.75|16.97|18.63|16.86|0
1675356600000|2023-02-02 16:50:00|18.71|16.9|18.69|16.91|18.77|16.99|18.66|16.88|0
1675356900000|2023-02-02 16:55:00|18.67|16.89|18.85|17.05|18.85|17.05|18.65|16.87|0
1675357200000|2023-02-02 17:00:00|18.84|17.02|18.83|17.04|18.86|17.06|18.71|16.93|0
1675357500000|2023-02-02 17:05:00|18.84|17.05|18.93|17.13|18.93|17.13|18.77|16.98|0
1675357800000|2023-02-02 17:10:00|18.92|17.12|18.63|16.85|18.92|17.12|18.61|16.84|0
1675358100000|2023-02-02 17:15:00|18.62|16.84|18.7|16.92|18.7|16.92|18.58|16.81|0
1675358400000|2023-02-02 17:20:00|18.69|16.91|18.6|16.83|18.76|16.98|18.6|16.83|0
1675358700000|2023-02-02 17:25:00|18.61|16.84|18.61|16.83|18.63|16.85|18.51|16.75|0
1675359000000|2023-02-02 17:30:00|18.6|16.85|18.45|16.7|18.63|16.85|18.45|16.7|0
1675359300000|2023-02-02 17:35:00|18.46|16.71|18.48|16.72|18.54|16.77|18.43|16.67|0
1675359600000|2023-02-02 17:40:00|18.49|16.73|18.6|16.83|18.69|16.91|18.49|16.73|0
1675359900000|2023-02-02 17:45:00|18.61|16.84|18.71|16.93|18.72|16.94|18.6|16.83|0
1675360200000|2023-02-02 17:50:00|18.7|16.92|18.57|16.81|18.78|17|18.57|16.8|0
1675360500000|2023-02-02 17:55:00|18.58|16.82|18.52|16.75|18.6|16.83|18.51|16.75|0
1675360800000|2023-02-02 18:00:00|18.53|16.76|18.31|16.57|18.53|16.76|18.3|16.56|0
1675361100000|2023-02-02 18:05:00|18.3|16.56|18.56|16.79|18.56|16.8|18.28|16.54|0
1675361400000|2023-02-02 18:10:00|18.55|16.8|18.53|16.77|18.58|16.81|18.49|16.73|0
1675361700000|2023-02-02 18:15:00|18.54|16.78|18.51|16.75|18.62|16.85|18.5|16.74|0
1675362000000|2023-02-02 18:20:00|18.5|16.74|18.45|16.69|18.56|16.79|18.44|16.68|0
1675362300000|2023-02-02 18:25:00|18.46|16.7|18.52|16.76|18.59|16.82|18.43|16.67|0
1675362600000|2023-02-02 18:30:00|18.51|16.75|18.92|17.12|18.98|17.18|18.42|16.66|0
1675362900000|2023-02-02 18:35:00|18.91|17.11|18.86|17.06|18.95|17.14|18.85|17.06|0
1675363200000|2023-02-02 18:40:00|18.85|17.03|18.83|17.04|18.85|17.04|18.73|16.94|0
1675363500000|2023-02-02 18:45:00|18.82|17.03|18.78|16.99|18.87|17.07|18.74|16.96|0
1675363800000|2023-02-02 18:50:00|18.79|17|18.86|17.06|18.95|17.15|18.74|16.96|0
1675364100000|2023-02-02 18:55:00|18.85|17.05|18.68|16.9|18.86|17.07|18.68|16.9|0
1675364400000|2023-02-02 19:00:00|18.67|16.91|18.88|17.08|18.88|17.08|18.6|16.83|0
1675364700000|2023-02-02 19:05:00|18.9|17.1|19.01|17.2|19.01|17.2|18.84|17.05|0
1675365000000|2023-02-02 19:10:00|19.03|17.22|19.4|17.55|19.42|17.57|19|17.19|0
1675365300000|2023-02-02 19:15:00|19.42|17.57|19.85|17.96|19.98|18.08|19.39|17.54|0
1675365600000|2023-02-02 19:20:00|19.83|17.94|20.11|18.19|20.11|18.19|19.82|17.93|0
1675365900000|2023-02-02 19:25:00|20.12|18.2|20.21|18.29|20.22|18.3|19.96|18.06|0
1675366200000|2023-02-02 19:30:00|20.82|18.84|20.98|18.98|21.05|19.05|20.75|18.77|0
1675366500000|2023-02-02 19:35:00|20.99|18.99|20.85|18.87|21.2|19.18|20.66|18.69|0
1675366800000|2023-02-02 19:40:00|20.86|18.88|20.88|18.89|21.05|19.04|20.8|18.82|0
1675367100000|2023-02-02 19:45:00|20.86|18.87|20.42|18.47|21.01|19.01|19.95|18.05|0
1675367400000|2023-02-02 19:50:00|20.4|18.45|20.48|18.53|20.59|18.63|20.25|18.33|0
1675367700000|2023-02-02 19:55:00|20.51|18.56|20.81|18.82|20.84|18.85|20.51|18.56|0
1675368000000|2023-02-02 20:00:00|20.79|18.81|20.88|18.89|21.01|19.01|20.66|18.69|0
1675368300000|2023-02-02 20:05:00|20.87|18.88|20.79|18.81|20.94|18.95|20.42|18.48|0
1675368600000|2023-02-02 20:10:00|20.77|18.8|20.43|18.49|20.78|18.8|20.43|18.49|0
1675368900000|2023-02-02 20:15:00|20.41|18.47|20.34|18.4|20.64|18.67|20.31|18.38|0
1675369200000|2023-02-02 20:20:00|20.35|18.41|19.94|18.04|20.39|18.45|19.9|18|0
1675369500000|2023-02-02 20:25:00|19.96|18.06|19.92|18.02|20.13|18.21|19.82|17.93|0
1675369800000|2023-02-02 20:30:00|19.93|18.03|19.41|17.56|19.93|18.03|19.4|17.55|0
1675370100000|2023-02-02 20:35:00|19.38|17.54|20.7|18.73|20.72|18.75|19.34|17.5|0
1675370400000|2023-02-02 20:40:00|20.69|18.72|20.82|18.83|20.99|18.99|20.63|18.67|0
1675370700000|2023-02-02 20:45:00|20.85|18.86|20.76|18.79|20.93|18.94|20.63|18.67|0
1675371000000|2023-02-02 20:50:00|20.69|18.72|20.43|18.48|20.69|18.72|20.38|18.44|0
1675371300000|2023-02-02 20:55:00|20.41|18.46|20.22|18.29|20.52|18.56|20.16|18.24|0
1675371600000|2023-02-02 21:00:00|20.24|18.31|20.43|18.48|20.43|18.48|19.77|17.89|0
1675371900000|2023-02-02 21:05:00|20.33|18.4|21.33|19.3|21.38|19.34|20.25|18.32|0
1675372200000|2023-02-02 21:10:00|21.3|19.27|21.58|19.53|21.63|19.57|21.25|19.23|0
1675372500000|2023-02-02 21:15:00|21.54|19.49|21.53|19.48|21.56|19.51|21.37|19.33|0
1675372800000|2023-02-02 21:20:00|21.55|19.5|21.35|19.31|21.71|19.64|21.32|19.29|0
1675373100000|2023-02-02 21:25:00|21.34|19.3|21.27|19.24|21.35|19.32|21.25|19.23|0
1675373400000|2023-02-02 21:30:00|21.26|19.23|21.93|19.84|22.17|20.06|21.26|19.23|0
1675373700000|2023-02-02 21:35:00|21.91|19.82|21.86|19.78|21.91|19.82|21.49|19.44|0
1675374000000|2023-02-02 21:40:00|21.87|19.79|21.85|19.77|21.91|19.82|21.69|19.62|0
1675374300000|2023-02-02 21:45:00|21.84|19.76|20.56|18.61|21.84|19.76|20.19|18.27|0
1675374600000|2023-02-02 21:50:00|20.55|18.6|20.6|18.64|20.65|18.68|20.52|18.56|0
1675374900000|2023-02-02 21:55:00|20.59|18.63|20.96|18.96|20.96|18.96|20.58|18.62|0
1675375200000|2023-02-02 22:00:00|20.97|18.98|20.99|18.99|21|19|20.96|18.97|0
1675375500000|2023-02-02 22:05:00|20.98|18.98|20.98|18.99|21.04|19.03|20.96|18.96|0
1675375800000|2023-02-02 22:10:00|20.99|18.98|20.94|18.94|21.01|19.01|20.94|18.94|0
1675376100000|2023-02-02 22:15:00|20.93|18.93|20.95|18.96|20.97|18.97|20.91|18.92|0
1675376400000|2023-02-02 22:20:00|20.96|18.95|20.94|18.95|20.96|18.96|20.93|18.93|0
1675376700000|2023-02-02 22:25:00|20.96|18.94|20.93|18.94|20.97|18.97|20.88|18.89|0
1675377000000|2023-02-02 22:30:00|20.92|18.93|20.79|18.81|20.92|18.93|20.79|18.81|0
1675377300000|2023-02-02 22:35:00|20.77|18.8|20.49|18.54|20.78|18.8|20.47|18.52|0
1675377600000|2023-02-02 22:40:00|20.48|18.53|20.57|18.61|20.59|18.62|20.4|18.46|0
1675377900000|2023-02-02 22:45:00|20.56|18.6|20.39|18.45|20.59|18.63|20.39|18.44|0
1675378200000|2023-02-02 22:50:00|20.4|18.44|20.49|18.54|20.5|18.55|20.37|18.43|0
1675378500000|2023-02-02 22:55:00|20.47|18.52|20.47|18.52|20.49|18.54|20.44|18.49|0
1675378800000|2023-02-02 23:00:00|20.54|18.58|20.61|18.65|20.69|18.72|20.54|18.58|0
1675379100000|2023-02-02 23:05:00|20.6|18.64|20.79|18.81|20.8|18.82|20.57|18.61|0
1675379400000|2023-02-02 23:10:00|20.76|18.79|20.86|18.87|20.86|18.87|20.75|18.78|0
1675379700000|2023-02-02 23:15:00|20.85|18.86|20.87|18.88|20.9|18.91|20.84|18.85|0
1675380000000|2023-02-02 23:20:00|20.88|18.89|20.92|18.93|20.94|18.94|20.86|18.87|0
1675380300000|2023-02-02 23:25:00|20.91|18.92|20.91|18.92|20.92|18.93|20.87|18.88|0
1675380600000|2023-02-02 23:30:00|20.9|18.91|20.78|18.8|20.9|18.91|20.77|18.79|0
1675380900000|2023-02-02 23:35:00|20.79|18.81|20.86|18.87|20.87|18.89|20.75|18.77|0
1675381200000|2023-02-02 23:40:00|20.87|18.88|20.9|18.91|20.93|18.93|20.87|18.88|0
1675381500000|2023-02-02 23:45:00|20.91|18.92|21|19|21.01|19.01|20.89|18.9|0
1675381800000|2023-02-02 23:50:00|21.01|19.01|20.94|18.95|21.02|19.02|20.91|18.92|0
1675382100000|2023-02-02 23:55:00|20.95|18.96|20.94|18.95|20.96|18.97|20.93|18.94|0
1675382400000|2023-02-03 00:00:00|20.95|18.96|20.84|18.85|20.96|18.97|20.83|18.85|0
1675382700000|2023-02-03 00:05:00|20.83|18.84|20.84|18.85|20.88|18.89|20.83|18.84|0
1675383000000|2023-02-03 00:10:00|20.83|18.84|20.81|18.82|20.83|18.85|20.79|18.81|0
1675383300000|2023-02-03 00:15:00|20.82|18.83|20.76|18.79|20.82|18.83|20.72|18.75|0
1675383600000|2023-02-03 00:20:00|20.77|18.8|20.76|18.79|20.77|18.8|20.72|18.74|0
1675383900000|2023-02-03 00:25:00|20.77|18.8|20.74|18.77|20.78|18.8|20.73|18.76|0
1675384200000|2023-02-03 00:30:00|20.75|18.78|20.77|18.79|20.79|18.81|20.75|18.78|0
1675384500000|2023-02-03 00:35:00|20.76|18.78|20.71|18.74|20.77|18.79|20.7|18.73|0
1675384800000|2023-02-03 00:40:00|20.7|18.73|20.77|18.79|20.78|18.8|20.7|18.73|0
1675385100000|2023-02-03 00:45:00|20.78|18.8|20.75|18.77|20.78|18.8|20.73|18.75|0
1675385400000|2023-02-03 00:50:00|20.76|18.78|20.77|18.79|20.77|18.8|20.74|18.76|0
1675385700000|2023-02-03 00:55:00|20.76|18.78|20.76|18.78|20.77|18.79|20.75|18.77|0
1675386000000|2023-02-03 01:00:00|20.75|18.77|20.71|18.73|20.76|18.78|20.67|18.71|0
1675386300000|2023-02-03 01:05:00|20.72|18.74|20.72|18.74|20.73|18.75|20.69|18.72|0
1675386600000|2023-02-03 01:10:00|20.73|18.75|20.83|18.84|20.86|18.87|20.73|18.74|0
1675386900000|2023-02-03 01:15:00|20.84|18.85|20.77|18.79|20.85|18.86|20.77|18.79|0
1675387200000|2023-02-03 01:20:00|20.75|18.78|20.66|18.69|20.78|18.8|20.63|18.67|0
1675387500000|2023-02-03 01:25:00|20.67|18.7|20.7|18.73|20.71|18.74|20.65|18.68|0
1675387800000|2023-02-03 01:30:00|20.69|18.72|20.64|18.67|20.7|18.73|20.6|18.64|0
1675388100000|2023-02-03 01:35:00|20.63|18.66|20.61|18.65|20.65|18.68|20.59|18.63|0
1675388400000|2023-02-03 01:40:00|20.62|18.66|20.66|18.69|20.67|18.7|20.62|18.66|0
1675388700000|2023-02-03 01:45:00|20.65|18.68|20.69|18.72|20.69|18.72|20.62|18.65|0
1675389000000|2023-02-03 01:50:00|20.7|18.73|20.69|18.72|20.72|18.75|20.68|18.71|0
1675389300000|2023-02-03 01:55:00|20.68|18.71|20.7|18.73|20.73|18.75|20.68|18.71|0
1675389600000|2023-02-03 02:00:00|20.71|18.74|20.7|18.73|20.71|18.74|20.66|18.69|0
1675389900000|2023-02-03 02:05:00|20.69|18.72|20.74|18.76|20.74|18.76|20.68|18.71|0
1675390200000|2023-02-03 02:10:00|20.73|18.75|20.84|18.85|20.84|18.85|20.72|18.74|0
1675390500000|2023-02-03 02:15:00|20.83|18.86|20.81|18.83|20.86|18.87|20.78|18.8|0
1675390800000|2023-02-03 02:20:00|20.8|18.82|20.78|18.8|20.81|18.83|20.77|18.79|0
1675391100000|2023-02-03 02:25:00|20.79|18.81|20.85|18.86|20.86|18.87|20.77|18.79|0
1675391400000|2023-02-03 02:30:00|20.84|18.85|20.81|18.82|20.84|18.85|20.78|18.8|0
1675391700000|2023-02-03 02:35:00|20.82|18.83|20.92|18.93|20.92|18.93|20.8|18.82|0
1675392000000|2023-02-03 02:40:00|20.93|18.94|20.91|18.92|20.94|18.94|20.88|18.89|0
1675392300000|2023-02-03 02:45:00|20.9|18.91|20.93|18.93|20.96|18.96|20.87|18.88|0
1675392600000|2023-02-03 02:50:00|20.94|18.94|20.94|18.94|20.96|18.96|20.9|18.91|0
1675392900000|2023-02-03 02:55:00|20.93|18.93|20.88|18.89|20.95|18.95|20.88|18.89|0
1675393200000|2023-02-03 03:00:00|20.87|18.88|20.82|18.84|20.88|18.89|20.82|18.84|0
1675393500000|2023-02-03 03:05:00|20.83|18.85|20.84|18.86|20.84|18.86|20.82|18.84|0
1675393800000|2023-02-03 03:10:00|20.83|18.85|20.83|18.85|20.85|18.87|20.82|18.84|0
1675394100000|2023-02-03 03:15:00|20.82|18.84|20.78|18.8|20.84|18.86|20.78|18.8|0
1675394400000|2023-02-03 03:20:00|20.77|18.79|20.8|18.82|20.8|18.82|20.74|18.76|0
1675394700000|2023-02-03 03:25:00|20.81|18.83|20.81|18.83|20.86|18.87|20.81|18.83|0
1675395000000|2023-02-03 03:30:00|20.82|18.82|20.79|18.81|20.83|18.84|20.78|18.8|0
1675395300000|2023-02-03 03:35:00|20.77|18.8|20.75|18.78|20.77|18.8|20.74|18.77|0
1675395600000|2023-02-03 03:40:00|20.76|18.79|20.78|18.8|20.79|18.81|20.75|18.78|0
1675395900000|2023-02-03 03:45:00|20.79|18.81|20.75|18.78|20.8|18.82|20.75|18.78|0
1675396200000|2023-02-03 03:50:00|20.74|18.77|20.76|18.78|20.77|18.79|20.74|18.77|0
1675396500000|2023-02-03 03:55:00|20.77|18.79|20.74|18.76|20.77|18.79|20.73|18.76|0
1675396800000|2023-02-03 04:00:00|20.73|18.74|20.75|18.77|20.77|18.79|20.71|18.74|0
1675397100000|2023-02-03 04:05:00|20.74|18.76|20.73|18.75|20.76|18.78|20.72|18.75|0
1675397400000|2023-02-03 04:10:00|20.74|18.76|20.73|18.75|20.75|18.77|20.72|18.74|0
1675397700000|2023-02-03 04:15:00|20.72|18.74|20.73|18.75|20.74|18.76|20.71|18.73|0
1675398000000|2023-02-03 04:20:00|20.72|18.74|20.73|18.75|20.73|18.75|20.71|18.73|0
1675398300000|2023-02-03 04:25:00|20.74|18.76|20.74|18.76|20.75|18.77|20.73|18.75|0
1675398600000|2023-02-03 04:30:00|20.73|18.75|20.72|18.75|20.74|18.76|20.69|18.72|0
1675398900000|2023-02-03 04:35:00|20.71|18.74|20.69|18.72|20.72|18.75|20.69|18.72|0
1675399200000|2023-02-03 04:40:00|20.68|18.71|20.7|18.73|20.71|18.74|20.68|18.71|0
1675399500000|2023-02-03 04:45:00|20.69|18.72|20.67|18.7|20.7|18.73|20.65|18.68|0
1675399800000|2023-02-03 04:50:00|20.68|18.71|20.67|18.7|20.69|18.72|20.67|18.7|0
1675400100000|2023-02-03 04:55:00|20.68|18.71|20.69|18.72|20.7|18.73|20.66|18.69|0
1675400400000|2023-02-03 05:00:00|20.7|18.73|20.78|18.8|20.78|18.8|20.7|18.73|0
1675400700000|2023-02-03 05:05:00|20.79|18.81|20.72|18.75|20.8|18.82|20.71|18.74|0
1675401000000|2023-02-03 05:10:00|20.71|18.74|20.65|18.68|20.72|18.75|20.64|18.67|0
1675401300000|2023-02-03 05:15:00|20.64|18.67|20.64|18.67|20.66|18.69|20.62|18.66|0
1675401600000|2023-02-03 05:20:00|20.63|18.66|20.64|18.68|20.66|18.69|20.61|18.65|0
1675401900000|2023-02-03 05:25:00|20.65|18.69|20.66|18.7|20.67|18.71|20.61|18.65|0
1675402200000|2023-02-03 05:30:00|20.65|18.69|20.62|18.65|20.66|18.69|20.6|18.64|0
1675402500000|2023-02-03 05:35:00|20.61|18.66|20.6|18.64|20.63|18.67|20.57|18.61|0
1675402800000|2023-02-03 05:40:00|20.61|18.65|20.65|18.68|20.65|18.68|20.59|18.63|0
1675403100000|2023-02-03 05:45:00|20.64|18.69|20.69|18.72|20.7|18.73|20.64|18.68|0
1675403400000|2023-02-03 05:50:00|20.68|18.71|20.72|18.75|20.72|18.75|20.66|18.69|0
1675403700000|2023-02-03 05:55:00|20.74|18.77|20.73|18.76|20.78|18.8|20.72|18.75|0
1675404000000|2023-02-03 06:00:00|20.72|18.75|20.64|18.67|20.73|18.76|20.64|18.67|0
1675404300000|2023-02-03 06:05:00|20.63|18.66|20.68|18.71|20.68|18.71|20.62|18.65|0
1675404600000|2023-02-03 06:10:00|20.67|18.7|20.66|18.69|20.68|18.71|20.64|18.67|0
1675404900000|2023-02-03 06:15:00|20.67|18.7|20.69|18.72|20.72|18.75|20.67|18.7|0
1675405200000|2023-02-03 06:20:00|20.7|18.73|20.7|18.73|20.71|18.74|20.67|18.7|0
1675405500000|2023-02-03 06:25:00|20.71|18.72|20.7|18.73|20.72|18.74|20.69|18.72|0
1675405800000|2023-02-03 06:30:00|20.71|18.74|20.79|18.81|20.79|18.81|20.71|18.73|0
1675406100000|2023-02-03 06:35:00|20.78|18.8|20.82|18.84|20.85|18.86|20.78|18.8|0
1675406400000|2023-02-03 06:40:00|20.83|18.85|20.77|18.79|20.85|18.86|20.77|18.79|0
1675406700000|2023-02-03 06:45:00|20.76|18.78|20.77|18.79|20.79|18.81|20.76|18.78|0
1675407000000|2023-02-03 06:50:00|20.78|18.8|20.73|18.76|20.78|18.8|20.72|18.75|0
1675407300000|2023-02-03 06:55:00|20.72|18.75|20.74|18.77|20.76|18.79|20.71|18.74|0
1675407600000|2023-02-03 07:00:00|20.76|18.79|20.82|18.84|20.86|18.87|20.76|18.79|0
1675407900000|2023-02-03 07:05:00|20.84|18.85|20.9|18.91|20.91|18.92|20.8|18.82|0
1675408200000|2023-02-03 07:10:00|20.89|18.9|20.86|18.88|20.9|18.91|20.82|18.84|0
1675408500000|2023-02-03 07:15:00|20.85|18.87|21.21|19.19|21.22|19.2|20.77|18.79|0
1675408800000|2023-02-03 07:20:00|21.2|19.18|21.27|19.24|21.29|19.26|21.2|19.18|0
1675409100000|2023-02-03 07:25:00|21.28|19.25|21.41|19.37|21.41|19.37|21.27|19.24|0
1675409400000|2023-02-03 07:30:00|21.42|19.38|21.44|19.4|21.46|19.42|21.36|19.33|0
1675409700000|2023-02-03 07:35:00|21.45|19.41|21.57|19.52|21.58|19.52|21.44|19.4|0
1675410000000|2023-02-03 07:40:00|21.56|19.51|21.48|19.44|21.6|19.54|21.47|19.42|0
1675410300000|2023-02-03 07:45:00|21.49|19.43|21.46|19.41|21.55|19.5|21.45|19.4|0
1675410600000|2023-02-03 07:50:00|21.45|19.4|21.51|19.46|21.52|19.47|21.42|19.38|0
1675410900000|2023-02-03 07:55:00|21.52|19.47|21.46|19.42|21.6|19.55|21.45|19.41|0
1675411200000|2023-02-03 08:00:00|21.44|19.4|21.6|19.54|21.69|19.62|21.44|19.4|0
1675411500000|2023-02-03 08:05:00|21.61|19.55|21.65|19.59|21.68|19.61|21.56|19.51|0
1675411800000|2023-02-03 08:10:00|21.67|19.6|21.69|19.63|21.74|19.67|21.63|19.57|0
1675412100000|2023-02-03 08:15:00|21.7|19.64|21.73|19.66|21.77|19.7|21.69|19.62|0
1675412400000|2023-02-03 08:20:00|21.72|19.65|21.8|19.73|21.81|19.74|21.7|19.63|0
1675412700000|2023-02-03 08:25:00|21.81|19.74|21.76|19.69|21.81|19.74|21.66|19.6|0
1675413000000|2023-02-03 08:30:00|21.77|19.7|21.78|19.7|21.8|19.72|21.72|19.65|0
1675413300000|2023-02-03 08:35:00|21.76|19.69|21.71|19.65|21.8|19.72|21.71|19.65|0
1675413600000|2023-02-03 08:40:00|21.72|19.66|21.77|19.7|21.79|19.71|21.62|19.56|0
1675413900000|2023-02-03 08:45:00|21.78|19.71|21.74|19.67|21.83|19.75|21.74|19.67|0
1675414200000|2023-02-03 08:50:00|21.73|19.66|21.72|19.65|21.8|19.72|21.72|19.65|0
1675414500000|2023-02-03 08:55:00|21.73|19.66|21.67|19.6|21.74|19.67|21.64|19.58|0
1675414800000|2023-02-03 09:00:00|21.65|19.59|21.75|19.68|21.8|19.72|21.64|19.58|0
1675415100000|2023-02-03 09:05:00|21.74|19.67|21.67|19.6|21.74|19.67|21.66|19.59|0
1675415400000|2023-02-03 09:10:00|21.66|19.59|21.55|19.5|21.67|19.6|21.52|19.47|0
1675415700000|2023-02-03 09:15:00|21.54|19.49|21.53|19.48|21.57|19.52|21.51|19.46|0
1675416000000|2023-02-03 09:20:00|21.52|19.47|21.53|19.48|21.55|19.49|21.48|19.44|0
1675416300000|2023-02-03 09:25:00|21.55|19.49|21.56|19.5|21.63|19.57|21.55|19.49|0
1675416600000|2023-02-03 09:30:00|21.55|19.49|21.47|19.43|21.57|19.51|21.46|19.42|0
1675416900000|2023-02-03 09:35:00|21.48|19.44|21.42|19.38|21.5|19.45|21.42|19.38|0
1675417200000|2023-02-03 09:40:00|21.41|19.37|21.42|19.38|21.44|19.4|21.38|19.35|0
1675417500000|2023-02-03 09:45:00|21.41|19.37|21.49|19.44|21.49|19.44|21.41|19.37|0
1675417800000|2023-02-03 09:50:00|21.48|19.45|20.72|18.75|21.51|19.46|20.68|18.71|0
1675418100000|2023-02-03 09:55:00|20.73|18.76|20.8|18.82|20.8|18.82|20.66|18.69|0
1675418400000|2023-02-03 10:00:00|20.82|18.84|20.77|18.79|20.84|18.86|20.76|18.78|0
1675418700000|2023-02-03 10:05:00|20.78|18.8|20.79|18.81|20.79|18.81|20.73|18.75|0
1675419000000|2023-02-03 10:10:00|20.78|18.8|20.84|18.86|20.85|18.87|20.77|18.8|0
1675419300000|2023-02-03 10:15:00|20.85|18.87|20.84|18.86|20.9|18.91|20.8|18.82|0
1675419600000|2023-02-03 10:20:00|20.85|18.87|20.91|18.92|20.91|18.92|20.84|18.86|0
1675419900000|2023-02-03 10:25:00|20.9|18.91|20.94|18.95|20.94|18.95|20.87|18.88|0
1675420200000|2023-02-03 10:30:00|20.93|18.94|20.9|18.91|20.99|18.99|20.88|18.89|0
1675420500000|2023-02-03 10:35:00|20.92|18.93|20.88|18.89|20.93|18.94|20.88|18.89|0
1675420800000|2023-02-03 10:40:00|20.89|18.9|20.86|18.87|20.9|18.91|20.8|18.82|0
1675421100000|2023-02-03 10:45:00|20.85|18.86|20.82|18.83|20.86|18.87|20.79|18.81|0
1675421400000|2023-02-03 10:50:00|20.81|18.82|20.79|18.81|20.83|18.84|20.78|18.8|0
1675421700000|2023-02-03 10:55:00|20.8|18.82|20.77|18.79|20.8|18.82|20.74|18.77|0
1675422000000|2023-02-03 11:00:00|20.78|18.8|20.83|18.85|20.84|18.86|20.77|18.79|0
1675422300000|2023-02-03 11:05:00|20.84|18.86|20.94|18.94|20.96|18.96|20.84|18.86|0
1675422600000|2023-02-03 11:10:00|20.95|18.95|20.89|18.9|21|19|20.89|18.9|0
1675422900000|2023-02-03 11:15:00|20.9|18.91|20.93|18.93|20.97|18.97|20.87|18.89|0
1675423200000|2023-02-03 11:20:00|20.94|18.94|20.82|18.84|20.96|18.96|20.81|18.83|0
1675423500000|2023-02-03 11:25:00|20.83|18.85|20.77|18.79|20.83|18.85|20.75|18.77|0
1675423800000|2023-02-03 11:30:00|20.78|18.8|20.62|18.66|20.78|18.8|20.61|18.65|0
1675424100000|2023-02-03 11:35:00|20.63|18.67|20.66|18.69|20.69|18.72|20.62|18.65|0
1675424400000|2023-02-03 11:40:00|20.65|18.68|20.62|18.66|20.66|18.68|20.57|18.61|0
1675424700000|2023-02-03 11:45:00|20.63|18.64|20.76|18.79|20.76|18.79|20.59|18.63|0
1675425000000|2023-02-03 11:50:00|20.73|18.76|20.66|18.69|20.76|18.78|20.64|18.67|0
1675425300000|2023-02-03 11:55:00|20.67|18.7|20.71|18.74|20.75|18.78|20.66|18.69|0
1675425600000|2023-02-03 12:00:00|20.7|18.73|20.57|18.61|20.71|18.74|20.55|18.59|0
1675425900000|2023-02-03 12:05:00|20.58|18.62|20.48|18.53|20.62|18.65|20.48|18.53|0
1675426200000|2023-02-03 12:10:00|20.49|18.54|20.44|18.49|20.5|18.55|20.41|18.47|0
1675426500000|2023-02-03 12:15:00|20.43|18.48|20.5|18.55|20.54|18.59|20.4|18.46|0
1675426800000|2023-02-03 12:20:00|20.52|18.57|20.55|18.6|20.57|18.61|20.51|18.56|0
1675427100000|2023-02-03 12:25:00|20.56|18.61|20.55|18.59|20.66|18.69|20.55|18.59|0
1675427400000|2023-02-03 12:30:00|20.56|18.6|20.58|18.62|20.63|18.67|20.55|18.59|0
1675427700000|2023-02-03 12:35:00|20.57|18.61|20.53|18.57|20.59|18.63|20.53|18.57|0
1675428000000|2023-02-03 12:40:00|20.52|18.58|20.44|18.49|20.54|18.58|20.44|18.49|0
1675428300000|2023-02-03 12:45:00|20.45|18.5|20.33|18.4|20.45|18.5|20.33|18.4|0
1675428600000|2023-02-03 12:50:00|20.34|18.41|20.35|18.42|20.43|18.48|20.31|18.38|0
1675428900000|2023-02-03 12:55:00|20.34|18.41|20.31|18.38|20.38|18.44|20.27|18.34|0
1675429200000|2023-02-03 13:00:00|20.28|18.37|20.26|18.33|20.35|18.41|20.25|18.32|0
1675429500000|2023-02-03 13:05:00|20.25|18.32|20.21|18.28|20.27|18.34|20.19|18.27|0
1675429800000|2023-02-03 13:10:00|20.22|18.29|20.15|18.23|20.22|18.29|20.14|18.22|0
1675430100000|2023-02-03 13:15:00|20.16|18.24|20.2|18.27|20.24|18.31|20.12|18.2|0
1675430400000|2023-02-03 13:20:00|20.21|18.28|20.34|18.4|20.34|18.4|20.2|18.27|0
1675430700000|2023-02-03 13:25:00|20.37|18.43|20.23|18.3|20.37|18.43|20.23|18.3|0
1675431000000|2023-02-03 13:30:00|20.27|18.34|20.59|18.63|21.54|19.49|20.08|18.16|0
1675431300000|2023-02-03 13:35:00|20.55|18.59|20.43|18.48|20.96|18.97|20.28|18.35|0
1675431600000|2023-02-03 13:40:00|20.45|18.5|20.81|18.83|20.98|18.98|20.4|18.45|0
1675431900000|2023-02-03 13:45:00|20.83|18.85|21.18|19.16|21.29|19.26|20.77|18.79|0
1675432200000|2023-02-03 13:50:00|21.17|19.15|21.25|19.22|21.33|19.3|20.92|18.93|0
1675432500000|2023-02-03 13:55:00|21.27|19.24|21.26|19.23|21.46|19.42|21.18|19.17|0
1675432800000|2023-02-03 14:00:00|21.25|19.22|21.3|19.27|21.47|19.43|21.18|19.16|0
1675433100000|2023-02-03 14:05:00|21.34|19.31|21.55|19.5|21.55|19.5|21.28|19.25|0
1675433400000|2023-02-03 14:10:00|21.58|19.52|21.22|19.2|21.72|19.65|21.12|19.11|0
1675433700000|2023-02-03 14:15:00|21.21|19.19|21.17|19.16|21.26|19.24|21.05|19.04|0
1675434000000|2023-02-03 14:20:00|21.16|19.15|21.23|19.21|21.26|19.24|21.13|19.12|0
1675434300000|2023-02-03 14:25:00|21.24|19.22|21.06|19.05|21.39|19.35|21|19|0
1675434600000|2023-02-03 14:30:00|21.11|19.1|20.7|18.73|21.11|19.1|20.63|18.66|0
1675434900000|2023-02-03 14:35:00|20.69|18.72|20.32|18.38|20.84|18.86|20.31|18.37|0
1675435200000|2023-02-03 14:40:00|20.34|18.4|20.28|18.35|20.41|18.46|20.15|18.23|0
1675435500000|2023-02-03 14:45:00|20.32|18.39|20.04|18.13|20.42|18.47|19.89|18|0
1675435800000|2023-02-03 14:50:00|20.06|18.15|20.51|18.56|21.31|19.28|19.95|18.05|0
1675436100000|2023-02-03 14:55:00|20.52|18.55|20.65|18.68|20.73|18.76|20.41|18.46|0
1675436400000|2023-02-03 15:00:00|20.97|18.98|20.85|18.86|21.14|19.13|20.53|18.57|0
1675436700000|2023-02-03 15:05:00|20.9|18.91|20.8|18.82|21.14|19.13|20.8|18.82|0
1675437000000|2023-02-03 15:10:00|20.83|18.84|20.27|18.34|20.98|18.98|20.27|18.34|0
1675437300000|2023-02-03 15:15:00|20.28|18.35|20.18|18.26|20.38|18.44|19.92|18.02|0
1675437600000|2023-02-03 15:20:00|20.22|18.29|19.89|18|20.81|18.83|19.85|17.96|0
1675437900000|2023-02-03 15:25:00|19.87|17.98|20.16|18.24|20.16|18.24|19.8|17.91|0
1675438200000|2023-02-03 15:30:00|20.19|18.27|19.84|17.95|20.23|18.3|19.84|17.95|0
1675438500000|2023-02-03 15:35:00|19.81|17.92|20.04|18.13|20.28|18.35|19.79|17.9|0
1675438800000|2023-02-03 15:40:00|20.05|18.14|20.13|18.21|20.3|18.37|20.01|18.11|0
1675439100000|2023-02-03 15:45:00|20.1|18.19|20.22|18.3|20.22|18.3|20.08|18.17|0
1675439400000|2023-02-03 15:50:00|20.21|18.29|20.41|18.47|20.48|18.53|20.21|18.29|0
1675439700000|2023-02-03 15:55:00|20.44|18.5|20.42|18.48|20.63|18.67|20.38|18.44|0
1675440000000|2023-02-03 16:00:00|20.43|18.49|20.35|18.41|20.43|18.49|20.18|18.26|0
1675440300000|2023-02-03 16:05:00|20.37|18.43|20.39|18.45|20.44|18.49|20.25|18.32|0
1675440600000|2023-02-03 16:10:00|20.35|18.41|20.15|18.23|20.39|18.45|20.14|18.22|0
1675440900000|2023-02-03 16:15:00|20.14|18.22|20.32|18.38|20.33|18.39|20.05|18.14|0
1675441200000|2023-02-03 16:20:00|20.31|18.37|20.2|18.27|20.44|18.49|20.13|18.21|0
1675441500000|2023-02-03 16:25:00|20.19|18.26|20.4|18.45|20.57|18.61|20.19|18.26|0
1675441800000|2023-02-03 16:30:00|20.36|18.42|20.19|18.27|20.43|18.48|20.17|18.25|0
1675442100000|2023-02-03 16:35:00|20.17|18.25|20.57|18.61|20.65|18.68|20.15|18.23|0
1675442400000|2023-02-03 16:40:00|20.59|18.63|20.5|18.55|20.68|18.71|20.31|18.38|0
1675442700000|2023-02-03 16:45:00|20.49|18.54|20.89|18.9|20.89|18.9|20.44|18.5|0
1675443000000|2023-02-03 16:50:00|20.9|18.91|20.77|18.79|20.91|18.92|20.64|18.67|0
1675443300000|2023-02-03 16:55:00|20.78|18.8|21.02|19.02|21.1|19.09|20.68|18.71|0
1675443600000|2023-02-03 17:00:00|21.07|19.06|20.86|18.87|21.11|19.1|20.82|18.84|0
1675443900000|2023-02-03 17:05:00|20.84|18.85|20.82|18.83|20.89|18.9|20.72|18.75|0
1675444200000|2023-02-03 17:10:00|20.81|18.82|20.58|18.62|20.81|18.82|20.57|18.61|0
1675444500000|2023-02-03 17:15:00|20.59|18.63|20.53|18.57|20.64|18.68|20.48|18.53|0
1675444800000|2023-02-03 17:20:00|20.54|18.58|20.4|18.45|20.6|18.64|20.37|18.43|0
1675445100000|2023-02-03 17:25:00|20.41|18.46|20.47|18.52|20.49|18.54|20.37|18.43|0
1675445400000|2023-02-03 17:30:00|20.46|18.51|20.44|18.49|20.5|18.55|20.4|18.45|0
1675445700000|2023-02-03 17:35:00|20.45|18.5|20.45|18.5|20.46|18.51|20.33|18.4|0
1675446000000|2023-02-03 17:40:00|20.47|18.52|20.46|18.52|20.47|18.52|20.31|18.38|0
1675446300000|2023-02-03 17:45:00|20.45|18.51|20.61|18.64|20.63|18.66|20.38|18.44|0
1675446600000|2023-02-03 17:50:00|20.6|18.63|20.72|18.74|20.8|18.82|20.52|18.57|0
1675446900000|2023-02-03 17:55:00|20.74|18.76|21.05|19.05|21.37|19.34|20.45|18.5|0
1675447200000|2023-02-03 18:00:00|21.09|19.09|21.24|19.22|21.25|19.23|21|19|0
1675447500000|2023-02-03 18:05:00|21.2|19.18|21.54|19.49|21.56|19.5|21.07|19.07|0
1675447800000|2023-02-03 18:10:00|21.55|19.52|21.35|19.32|21.67|19.61|21.35|19.32|0
1675448100000|2023-02-03 18:15:00|21.38|19.34|21.37|19.34|21.48|19.43|21.28|19.25|0
1675448400000|2023-02-03 18:20:00|21.36|19.33|21.42|19.38|21.49|19.44|21.21|19.19|0
1675448700000|2023-02-03 18:25:00|21.4|19.36|21.53|19.48|21.55|19.5|21.33|19.3|0
1675449000000|2023-02-03 18:30:00|21.52|19.47|21.69|19.63|21.79|19.71|21.52|19.47|0
1675449300000|2023-02-03 18:35:00|21.72|19.66|21.54|19.49|21.77|19.69|21.46|19.41|0
1675449600000|2023-02-03 18:40:00|21.52|19.47|21.86|19.78|21.88|19.8|21.52|19.47|0
1675449900000|2023-02-03 18:45:00|21.88|19.8|21.73|19.66|22.08|19.98|21.65|19.59|0
1675450200000|2023-02-03 18:50:00|21.72|19.65|21.39|19.35|21.72|19.65|21.37|19.33|0
1675450500000|2023-02-03 18:55:00|21.41|19.37|21.53|19.48|21.56|19.51|21.33|19.3|0
1675450800000|2023-02-03 19:00:00|21.54|19.49|21.63|19.57|21.69|19.62|21.5|19.45|0
1675451100000|2023-02-03 19:05:00|21.64|19.58|21.62|19.56|21.73|19.66|21.42|19.38|0
1675451400000|2023-02-03 19:10:00|21.59|19.53|20.93|18.93|21.84|19.76|20.93|18.93|0
1675451700000|2023-02-03 19:15:00|20.94|18.94|21.2|19.18|21.27|19.25|20.92|18.92|0
1675452000000|2023-02-03 19:20:00|21.15|19.13|21.3|19.27|21.32|19.29|21.05|19.05|0
1675452300000|2023-02-03 19:25:00|21.28|19.26|21.07|19.06|21.35|19.31|21.06|19.05|0
1675452600000|2023-02-03 19:30:00|21.09|19.08|21.19|19.17|21.4|19.36|21.09|19.08|0
1675452900000|2023-02-03 19:35:00|21.2|19.18|20.86|18.87|21.21|19.19|20.83|18.84|0
1675453200000|2023-02-03 19:40:00|20.85|18.86|20.78|18.8|21.1|19.09|20.78|18.8|0
1675453500000|2023-02-03 19:45:00|20.79|18.81|20.76|18.78|20.9|18.91|20.76|18.78|0
1675453800000|2023-02-03 19:50:00|20.77|18.79|20.8|18.82|20.96|18.96|20.76|18.78|0
1675454100000|2023-02-03 19:55:00|20.82|18.84|21.07|19.06|21.18|19.16|20.74|18.76|0
1675454400000|2023-02-03 20:00:00|21.1|19.09|21.25|19.23|21.37|19.33|21.1|19.09|0
1675454700000|2023-02-03 20:05:00|21.27|19.25|20.37|18.43|21.37|19.33|20.32|18.38|0
1675455000000|2023-02-03 20:10:00|20.38|18.44|20.19|18.27|20.46|18.51|20.18|18.26|0
1675455300000|2023-02-03 20:15:00|20.23|18.31|20.01|18.1|20.32|18.38|19.91|18.02|0
1675455600000|2023-02-03 20:20:00|20|18.09|20.78|18.8|21.04|19.04|19.97|18.07|0
1675455900000|2023-02-03 20:25:00|20.76|18.78|20.87|18.88|20.87|18.88|20.63|18.67|0
1675456200000|2023-02-03 20:30:00|20.88|18.89|20.98|18.99|20.99|19|20.68|18.71|0
1675456500000|2023-02-03 20:35:00|20.99|19|21.06|19.05|21.11|19.1|20.89|18.9|0
1675456800000|2023-02-03 20:40:00|21.05|19.04|21.02|19.02|21.08|19.07|20.82|18.84|0
1675457100000|2023-02-03 20:45:00|21.05|19.04|21.17|19.16|21.2|19.18|20.95|18.96|0
1675457400000|2023-02-03 20:50:00|21.14|19.13|20.81|18.83|21.2|19.18|20.8|18.82|0
1675457700000|2023-02-03 20:55:00|20.79|18.81|20.88|18.89|20.91|18.92|20.75|18.77|0
1675458000000|2023-02-03 21:00:00|20.89|18.9|20.93|18.93|20.96|18.96|20.89|18.9|0
1675458300000|2023-02-03 21:05:00|20.92|18.92|20.99|18.99|20.99|18.99|20.92|18.92|0
1675458600000|2023-02-03 21:10:00|21.02|19.02|20.98|18.98|21.07|19.07|20.97|18.97|0
1675646100000|2023-02-06 01:15:00|20.81|18.83|20.81|18.83|20.81|18.83|20.79|18.81|0
1675646400000|2023-02-06 01:20:00|20.82|18.84|20.85|18.87|20.86|18.88|20.81|18.83|0
1675646700000|2023-02-06 01:25:00|20.86|18.88|20.87|18.89|20.89|18.9|20.85|18.87|0
1675647000000|2023-02-06 01:30:00|20.88|18.9|20.84|18.86|21.02|19.02|20.8|18.82|0
1675647300000|2023-02-06 01:35:00|20.85|18.87|20.73|18.75|20.86|18.88|20.7|18.73|0
1675647600000|2023-02-06 01:40:00|20.74|18.76|20.69|18.72|20.76|18.78|20.66|18.69|0
1675647900000|2023-02-06 01:45:00|20.7|18.73|20.72|18.75|20.75|18.77|20.69|18.72|0
1675648200000|2023-02-06 01:50:00|20.73|18.76|20.74|18.77|20.74|18.77|20.7|18.73|0
1675648500000|2023-02-06 01:55:00|20.73|18.76|20.74|18.77|20.77|18.8|20.73|18.76|0
1675648800000|2023-02-06 02:00:00|20.75|18.78|20.7|18.73|20.85|18.86|20.7|18.73|0
1675649100000|2023-02-06 02:05:00|20.71|18.74|20.76|18.78|20.76|18.79|20.71|18.74|0
1675649400000|2023-02-06 02:10:00|20.79|18.81|20.77|18.79|20.8|18.82|20.7|18.73|0
1675649700000|2023-02-06 02:15:00|20.78|18.8|20.79|18.81|20.83|18.85|20.78|18.8|0
1675650000000|2023-02-06 02:20:00|20.8|18.82|20.78|18.8|20.8|18.82|20.76|18.78|0
1675650300000|2023-02-06 02:25:00|20.77|18.79|20.82|18.84|20.82|18.84|20.76|18.78|0
1675650600000|2023-02-06 02:30:00|20.83|18.85|20.83|18.85|20.84|18.86|20.81|18.83|0
1675650900000|2023-02-06 02:35:00|20.82|18.84|20.83|18.85|20.88|18.9|20.73|18.75|0
1675651200000|2023-02-06 02:40:00|20.82|18.84|20.87|18.88|20.87|18.88|20.82|18.84|0
1675651500000|2023-02-06 02:45:00|20.88|18.89|20.9|18.91|20.95|18.95|20.87|18.88|0
1675651800000|2023-02-06 02:50:00|20.91|18.92|20.94|18.95|20.96|18.96|20.89|18.9|0
1675652100000|2023-02-06 02:55:00|20.96|18.96|20.93|18.94|20.96|18.96|20.92|18.93|0
1675652400000|2023-02-06 03:00:00|20.94|18.95|20.9|18.91|20.94|18.95|20.89|18.9|0
1675652700000|2023-02-06 03:05:00|20.89|18.9|20.92|18.93|20.95|18.96|20.88|18.89|0
1675653000000|2023-02-06 03:10:00|20.91|18.92|20.96|18.97|20.96|18.97|20.91|18.92|0
1675653300000|2023-02-06 03:15:00|20.98|18.99|20.93|18.94|20.98|18.99|20.9|18.91|0
1675653600000|2023-02-06 03:20:00|20.94|18.95|20.97|18.97|20.98|18.98|20.93|18.94|0
1675653900000|2023-02-06 03:25:00|20.96|18.96|20.92|18.93|20.98|18.98|20.92|18.93|0
1675654200000|2023-02-06 03:30:00|20.93|18.94|20.94|18.94|20.95|18.95|20.92|18.93|0
1675654500000|2023-02-06 03:35:00|20.95|18.95|20.93|18.93|20.95|18.95|20.92|18.92|0
1675654800000|2023-02-06 03:40:00|20.94|18.94|20.98|18.98|20.98|18.98|20.93|18.93|0
1675655100000|2023-02-06 03:45:00|20.97|18.97|20.94|18.94|20.98|18.98|20.93|18.93|0
1675655400000|2023-02-06 03:50:00|20.93|18.93|20.96|18.96|20.96|18.96|20.91|18.92|0
1675655700000|2023-02-06 03:55:00|20.97|18.97|20.97|18.97|20.98|18.98|20.96|18.96|0
1675656000000|2023-02-06 04:00:00|20.98|18.98|20.97|18.97|20.99|18.99|20.96|18.96|0
1675656300000|2023-02-06 04:05:00|20.98|18.98|20.96|18.97|21.06|19.06|20.96|18.97|0
1675656600000|2023-02-06 04:10:00|20.95|18.96|20.93|18.94|20.95|18.96|20.91|18.92|0
1675656900000|2023-02-06 04:15:00|20.94|18.95|20.92|18.93|20.95|18.96|20.87|18.88|0
1675657200000|2023-02-06 04:20:00|20.91|18.92|20.94|18.95|20.95|18.96|20.88|18.9|0
1675657500000|2023-02-06 04:25:00|20.93|18.94|20.95|18.96|20.96|18.97|20.93|18.94|0
1675657800000|2023-02-06 04:30:00|20.96|18.97|20.96|18.96|20.97|18.97|20.95|18.96|0
1675658100000|2023-02-06 04:35:00|20.95|18.95|20.95|18.95|20.95|18.95|20.93|18.94|0
1675658400000|2023-02-06 04:40:00|20.96|18.96|20.98|18.98|21.01|19.01|20.96|18.96|0
1675658700000|2023-02-06 04:45:00|20.99|18.99|20.98|18.98|21|19|20.97|18.97|0
1675659000000|2023-02-06 04:50:00|20.99|18.99|20.99|18.99|21.01|19.01|20.98|18.98|0
1675659300000|2023-02-06 04:55:00|21|19|20.98|18.98|21.01|19.01|20.97|18.97|0
1675659600000|2023-02-06 05:00:00|20.97|18.97|20.95|18.95|21.02|19.02|20.95|18.95|0
1675659900000|2023-02-06 05:05:00|20.96|18.96|21|19|21.01|19.01|20.96|18.96|0
1675660200000|2023-02-06 05:10:00|21.01|19.01|21.01|19.01|21.01|19.01|20.97|18.97|0
1675660500000|2023-02-06 05:15:00|21|19|21.05|19.04|21.07|19.06|21|19|0
1675660800000|2023-02-06 05:20:00|21.04|19.03|21.13|19.12|21.16|19.14|21.04|19.03|0
1675661100000|2023-02-06 05:25:00|21.14|19.13|21.12|19.11|21.19|19.17|21.11|19.1|0
1675661400000|2023-02-06 05:30:00|21.11|19.1|21.11|19.1|21.13|19.12|21.08|19.07|0
1675661700000|2023-02-06 05:35:00|21.1|19.09|21.09|19.08|21.14|19.13|21.08|19.07|0
1675662000000|2023-02-06 05:40:00|21.08|19.07|21.06|19.05|21.08|19.07|21.01|19.01|0
1675662300000|2023-02-06 05:45:00|21.05|19.04|21.02|19.02|21.06|19.05|21|19|0
1675662600000|2023-02-06 05:50:00|21.03|19.03|20.98|18.98|21.04|19.04|20.96|18.96|0
1675662900000|2023-02-06 05:55:00|20.99|18.99|20.96|18.96|21.03|19.03|20.95|18.95|0
1675663200000|2023-02-06 06:00:00|20.95|18.95|20.97|18.97|20.98|18.98|20.93|18.93|0
1675663500000|2023-02-06 06:05:00|20.96|18.96|20.97|18.97|20.99|18.99|20.94|18.94|0
1675663800000|2023-02-06 06:10:00|20.98|18.98|20.96|18.96|20.99|18.99|20.92|18.93|0
1675664100000|2023-02-06 06:15:00|20.94|18.95|21.02|19.02|21.03|19.03|20.94|18.95|0
1675664400000|2023-02-06 06:20:00|21|19|21.05|19.04|21.06|19.05|21|19|0
1675664700000|2023-02-06 06:25:00|21.04|19.03|20.91|18.92|21.05|19.04|20.91|18.92|0
1675665000000|2023-02-06 06:30:00|20.9|18.91|21.07|19.06|21.1|19.09|20.9|18.91|0
1675665300000|2023-02-06 06:35:00|21.06|19.04|21.06|19.05|21.07|19.06|21.02|19.01|0
1675665600000|2023-02-06 06:40:00|21.07|19.06|21.05|19.04|21.09|19.08|21.04|19.03|0
1675665900000|2023-02-06 06:45:00|21.06|19.05|21.08|19.07|21.11|19.1|21.06|19.05|0
1675666200000|2023-02-06 06:50:00|21.07|19.08|21.18|19.17|21.19|19.18|21.05|19.04|0
1675666500000|2023-02-06 06:55:00|21.17|19.16|21.17|19.16|21.19|19.18|21.15|19.14|0
1675666800000|2023-02-06 07:00:00|21.16|19.14|21.22|19.2|21.23|19.2|21.12|19.11|0
1675667100000|2023-02-06 07:05:00|21.23|19.21|21.14|19.13|21.25|19.22|21.13|19.12|0
1675667400000|2023-02-06 07:10:00|21.15|19.15|21.18|19.16|21.2|19.18|21.12|19.11|0
1675667700000|2023-02-06 07:15:00|21.17|19.15|21.12|19.11|21.17|19.15|21.06|19.06|0
1675668000000|2023-02-06 07:20:00|21.1|19.09|21.16|19.14|21.17|19.15|21.08|19.08|0
1675668300000|2023-02-06 07:25:00|21.17|19.15|21.11|19.1|21.17|19.15|21.07|19.06|0
1675668600000|2023-02-06 07:30:00|21.15|19.13|21.08|19.07|21.17|19.15|21.07|19.06|0
1675668900000|2023-02-06 07:35:00|21.07|19.06|21.04|19.03|21.09|19.08|21.04|19.03|0
1675669200000|2023-02-06 07:40:00|21.05|19.04|21.11|19.1|21.14|19.13|21.05|19.04|0
1675669500000|2023-02-06 07:45:00|21.12|19.11|21.12|19.11|21.15|19.14|21.09|19.08|0
1675669800000|2023-02-06 07:50:00|21.11|19.1|21.09|19.08|21.16|19.15|21.07|19.06|0
1675670100000|2023-02-06 07:55:00|21.08|19.09|21.08|19.07|21.12|19.11|21.06|19.05|0
1675670400000|2023-02-06 08:00:00|21.06|19.06|21.03|19.03|21.19|19.17|21|19|0
1675670700000|2023-02-06 08:05:00|21.02|19.02|21.04|19.04|21.12|19.11|20.98|18.98|0
1675671000000|2023-02-06 08:10:00|21.05|19.06|20.98|18.98|21.08|19.07|20.97|18.97|0
1675671300000|2023-02-06 08:15:00|20.96|18.96|21.07|19.06|21.08|19.08|20.96|18.96|0
1675671600000|2023-02-06 08:20:00|21.06|19.08|20.57|18.61|21.11|19.1|20.14|18.22|0
1675671900000|2023-02-06 08:25:00|20.58|18.62|20.65|18.69|20.69|18.72|20.55|18.59|0
1675672200000|2023-02-06 08:30:00|20.66|18.7|20.5|18.54|20.67|18.71|20.43|18.49|0
1675672500000|2023-02-06 08:35:00|20.51|18.55|20.47|18.52|20.54|18.58|20.46|18.51|0
1675672800000|2023-02-06 08:40:00|20.46|18.51|20.44|18.49|20.49|18.54|20.42|18.48|0
1675673100000|2023-02-06 08:45:00|20.43|18.48|20.49|18.54|20.56|18.6|20.42|18.48|0
1675673400000|2023-02-06 08:50:00|20.48|18.53|20.53|18.58|20.53|18.58|20.43|18.48|0
1675673700000|2023-02-06 08:55:00|20.54|18.59|20.62|18.65|20.65|18.68|20.52|18.57|0
1675674000000|2023-02-06 09:00:00|20.61|18.64|20.68|18.71|20.7|18.73|20.61|18.64|0
1675674300000|2023-02-06 09:05:00|20.67|18.7|20.68|18.71|20.68|18.71|20.58|18.62|0
1675674600000|2023-02-06 09:10:00|20.69|18.72|20.82|18.83|20.84|18.85|20.64|18.67|0
1675674900000|2023-02-06 09:15:00|20.81|18.82|20.83|18.84|20.89|18.9|20.79|18.81|0
1675675200000|2023-02-06 09:20:00|20.82|18.83|20.79|18.81|20.83|18.84|20.75|18.78|0
1675675500000|2023-02-06 09:25:00|20.8|18.82|20.79|18.81|20.81|18.83|20.72|18.75|0
1675675800000|2023-02-06 09:30:00|20.78|18.8|20.73|18.75|20.78|18.8|20.65|18.69|0
1675676100000|2023-02-06 09:35:00|20.72|18.74|21.22|19.2|21.24|19.22|20.71|18.73|0
1675676400000|2023-02-06 09:40:00|21.21|19.19|21.36|19.33|21.37|19.34|21.2|19.18|0
1675676700000|2023-02-06 09:45:00|21.37|19.34|21.34|19.31|21.4|19.36|21.32|19.29|0
1675677000000|2023-02-06 09:50:00|21.35|19.32|21.43|19.39|21.46|19.42|21.34|19.31|0
1675677300000|2023-02-06 09:55:00|21.44|19.4|21.5|19.45|21.51|19.46|21.42|19.38|0
1675677600000|2023-02-06 10:00:00|21.51|19.46|21.57|19.51|21.62|19.56|21.48|19.43|0
1675677900000|2023-02-06 10:05:00|21.58|19.52|21.55|19.5|21.59|19.53|21.5|19.45|0
1675678200000|2023-02-06 10:10:00|21.54|19.49|21.47|19.42|21.55|19.5|21.47|19.42|0
1675678500000|2023-02-06 10:15:00|21.48|19.43|21.57|19.52|21.58|19.52|21.46|19.41|0
1675678800000|2023-02-06 10:20:00|21.56|19.51|21.6|19.54|21.61|19.55|21.53|19.48|0
1675679100000|2023-02-06 10:25:00|21.57|19.52|21.62|19.56|21.68|19.62|21.57|19.52|0
1675679400000|2023-02-06 10:30:00|21.61|19.55|21.64|19.58|21.65|19.59|21.58|19.53|0
1675679700000|2023-02-06 10:35:00|21.65|19.59|21.71|19.65|21.74|19.67|21.61|19.55|0
1675680000000|2023-02-06 10:40:00|21.73|19.66|21.69|19.63|21.74|19.67|21.63|19.57|0
1675680300000|2023-02-06 10:45:00|21.68|19.62|21.8|19.72|21.81|19.73|21.63|19.57|0
1675680600000|2023-02-06 10:50:00|21.79|19.71|21.62|19.56|21.81|19.73|21.62|19.56|0
1675680900000|2023-02-06 10:55:00|21.61|19.55|21.55|19.49|21.61|19.55|21.53|19.48|0
1675681200000|2023-02-06 11:00:00|21.54|19.48|21.68|19.61|21.69|19.62|21.52|19.47|0
1675681500000|2023-02-06 11:05:00|21.67|19.6|21.67|19.6|21.68|19.61|21.61|19.55|0
1675681800000|2023-02-06 11:10:00|21.68|19.61|21.69|19.62|21.75|19.68|21.64|19.58|0
1675682100000|2023-02-06 11:15:00|21.67|19.61|21.62|19.56|21.67|19.61|21.57|19.51|0
1675682400000|2023-02-06 11:20:00|21.61|19.55|21.63|19.57|21.69|19.62|21.6|19.54|0
1675682700000|2023-02-06 11:25:00|21.62|19.56|21.63|19.57|21.67|19.61|21.59|19.53|0
1675683000000|2023-02-06 11:30:00|21.66|19.6|21.75|19.68|21.75|19.68|21.64|19.58|0
1675683300000|2023-02-06 11:35:00|21.74|19.67|21.65|19.59|21.74|19.67|21.65|19.59|0
1675683600000|2023-02-06 11:40:00|21.66|19.6|21.58|19.52|21.67|19.61|21.57|19.52|0
1675683900000|2023-02-06 11:45:00|21.59|19.53|21.45|19.41|21.6|19.54|21.45|19.41|0
1675684200000|2023-02-06 11:50:00|21.46|19.42|21.43|19.39|21.53|19.48|21.43|19.39|0
1675684500000|2023-02-06 11:55:00|21.44|19.4|21.38|19.35|21.46|19.41|21.36|19.33|0
1675684800000|2023-02-06 12:00:00|21.36|19.33|21.41|19.37|21.42|19.38|21.28|19.25|0
1675685100000|2023-02-06 12:05:00|21.39|19.36|21.27|19.25|21.39|19.36|21.26|19.24|0
1675685400000|2023-02-06 12:10:00|21.26|19.24|21.23|19.21|21.29|19.26|21.2|19.18|0
1675685700000|2023-02-06 12:15:00|21.22|19.2|21.37|19.34|21.37|19.34|21.21|19.19|0
1675686000000|2023-02-06 12:20:00|21.38|19.33|21.41|19.37|21.41|19.37|21.31|19.28|0
1675686300000|2023-02-06 12:25:00|21.4|19.36|21.31|19.28|21.42|19.38|21.31|19.28|0
1675686600000|2023-02-06 12:30:00|21.3|19.29|21.32|19.29|21.41|19.37|21.3|19.28|0
1675686900000|2023-02-06 12:35:00|21.31|19.28|21.15|19.14|21.34|19.3|21.13|19.12|0
1675687200000|2023-02-06 12:40:00|21.16|19.15|21.09|19.08|21.17|19.16|21.05|19.05|0
1675687500000|2023-02-06 12:45:00|21.08|19.07|21.02|19.02|21.11|19.1|21.01|19.01|0
1675687800000|2023-02-06 12:50:00|21.01|19.01|21.06|19.06|21.07|19.07|21.01|19.01|0
1675688100000|2023-02-06 12:55:00|21.07|19.05|21.07|19.07|21.11|19.1|21.03|19.03|0
1675688400000|2023-02-06 13:00:00|21.06|19.06|21.15|19.13|21.17|19.15|21.04|19.04|0
1675688700000|2023-02-06 13:05:00|21.14|19.14|21.15|19.13|21.24|19.22|21.14|19.12|0
1675689000000|2023-02-06 13:10:00|21.16|19.14|21.16|19.14|21.18|19.16|21.11|19.1|0
1675689300000|2023-02-06 13:15:00|21.17|19.15|21.07|19.06|21.18|19.16|21.07|19.06|0
1675689600000|2023-02-06 13:20:00|21.08|19.07|21.17|19.15|21.17|19.15|21.01|19.01|0
1675689900000|2023-02-06 13:25:00|21.18|19.16|21.14|19.13|21.2|19.18|21.09|19.08|0
1675690200000|2023-02-06 13:30:00|21.12|19.11|21.37|19.33|21.4|19.36|21.1|19.09|0
1675690500000|2023-02-06 13:35:00|21.38|19.34|21.61|19.55|21.66|19.6|20.74|18.76|0
1675690800000|2023-02-06 13:40:00|21.47|19.42|21.3|19.27|21.49|19.44|21.28|19.25|0
1675691100000|2023-02-06 13:45:00|21.31|19.28|21.5|19.45|21.51|19.46|21.31|19.28|0
1675691400000|2023-02-06 13:50:00|21.49|19.46|21.39|19.35|21.53|19.48|21.39|19.35|0
1675691700000|2023-02-06 13:55:00|21.41|19.37|21.35|19.32|21.46|19.42|21.34|19.31|0
1675692000000|2023-02-06 14:00:00|21.39|19.35|21.31|19.28|21.39|19.35|21.31|19.28|0
1675692300000|2023-02-06 14:05:00|21.3|19.27|21.36|19.33|21.4|19.36|21.26|19.23|0
1675692600000|2023-02-06 14:10:00|21.37|19.34|21.38|19.35|21.44|19.4|21.36|19.33|0
1675692900000|2023-02-06 14:15:00|21.4|19.36|21.29|19.26|21.44|19.4|21.29|19.26|0
1675693200000|2023-02-06 14:20:00|21.31|19.28|21.21|19.19|21.31|19.28|21.15|19.13|0
1675693500000|2023-02-06 14:25:00|21.24|19.22|21.19|19.17|21.26|19.24|21.11|19.1|0
1675693800000|2023-02-06 14:30:00|21.14|19.13|20.78|18.8|21.14|19.13|20.72|18.75|0
1675694100000|2023-02-06 14:35:00|20.82|18.84|21.3|19.28|21.46|19.41|20.78|18.8|0
1675694400000|2023-02-06 14:40:00|21.28|19.26|21.51|19.46|21.61|19.55|21.25|19.23|0
1675694700000|2023-02-06 14:45:00|21.54|19.49|21.31|19.28|21.55|19.5|21.25|19.23|0
1675695000000|2023-02-06 14:50:00|21.35|19.31|21.37|19.33|21.57|19.52|21.13|19.12|0
1675695300000|2023-02-06 14:55:00|21.36|19.32|21.24|19.21|21.47|19.43|21.2|19.19|0
1675695600000|2023-02-06 15:00:00|21.23|19.2|21.23|19.2|21.37|19.33|21.07|19.06|0
1675695900000|2023-02-06 15:05:00|21.16|19.15|20.95|18.95|21.38|19.34|20.92|18.92|0
1675696200000|2023-02-06 15:10:00|20.93|18.93|21.29|19.26|21.33|19.3|20.93|18.93|0
1675696500000|2023-02-06 15:15:00|21.3|19.27|21.57|19.51|21.6|19.54|21.28|19.25|0
1675696800000|2023-02-06 15:20:00|21.6|19.54|21.68|19.61|21.74|19.67|21.54|19.48|0
1675697100000|2023-02-06 15:25:00|21.7|19.63|21.73|19.66|21.8|19.72|21.59|19.53|0
1675697400000|2023-02-06 15:30:00|21.75|19.68|21.81|19.73|22.02|19.92|21.74|19.67|0
1675697700000|2023-02-06 15:35:00|21.79|19.71|21.71|19.64|21.83|19.75|21.62|19.56|0
1675698000000|2023-02-06 15:40:00|21.7|19.63|21.48|19.43|21.76|19.69|21.1|19.09|0
1675698300000|2023-02-06 15:45:00|21.49|19.44|20.97|18.97|21.53|19.48|20.94|18.94|0
1675698600000|2023-02-06 15:50:00|20.93|18.94|20.57|18.61|20.97|18.97|20.52|18.57|0
1675698900000|2023-02-06 15:55:00|20.55|18.6|20.69|18.72|21.02|19.02|20.54|18.59|0
1675699200000|2023-02-06 16:00:00|20.7|18.73|20.77|18.8|20.77|18.8|20.65|18.68|0
1675699500000|2023-02-06 16:05:00|20.76|18.79|20.75|18.78|20.76|18.79|20.45|18.5|0
1675699800000|2023-02-06 16:10:00|20.74|18.77|20.74|18.76|20.81|18.83|20.67|18.7|0
1675700100000|2023-02-06 16:15:00|20.71|18.74|20.44|18.49|20.73|18.76|20.38|18.44|0
1675700400000|2023-02-06 16:20:00|20.45|18.5|20.43|18.49|20.53|18.57|20.38|18.44|0
1675700700000|2023-02-06 16:25:00|20.42|18.48|20.8|18.82|20.8|18.82|20.3|18.37|0
1675701000000|2023-02-06 16:30:00|20.78|18.8|20.76|18.78|20.78|18.8|20.55|18.59|0
1675701300000|2023-02-06 16:35:00|20.74|18.77|20.79|18.81|20.81|18.83|20.71|18.73|0
1675701600000|2023-02-06 16:40:00|20.8|18.82|20.87|18.89|20.93|18.93|20.77|18.8|0
1675701900000|2023-02-06 16:45:00|20.86|18.88|21.03|19.03|21.06|19.06|20.82|18.84|0
1675702200000|2023-02-06 16:50:00|21.01|19.01|21.04|19.04|21.09|19.08|20.88|18.89|0
1675702500000|2023-02-06 16:55:00|21.05|19.05|21.2|19.18|21.27|19.24|20.98|18.98|0
1675702800000|2023-02-06 17:00:00|21.21|19.19|21.27|19.24|21.37|19.34|21.17|19.15|0
1675703100000|2023-02-06 17:05:00|21.28|19.25|21.13|19.11|21.28|19.25|21.05|19.05|0
1675703400000|2023-02-06 17:10:00|21.12|19.1|21.15|19.13|21.16|19.14|21.05|19.05|0
1675703700000|2023-02-06 17:15:00|21.16|19.14|21.36|19.33|21.37|19.34|21.09|19.08|0
1675704000000|2023-02-06 17:20:00|21.37|19.34|21.22|19.2|21.37|19.34|21.17|19.15|0
1675704300000|2023-02-06 17:25:00|21.23|19.21|21.24|19.22|21.28|19.26|21.14|19.13|0
1675704600000|2023-02-06 17:30:00|21.25|19.23|21.06|19.05|21.25|19.23|20.98|18.99|0
1675704900000|2023-02-06 17:35:00|21.05|19.04|21.02|19.02|21.07|19.06|20.9|18.91|0
1675705200000|2023-02-06 17:40:00|21|19|21.1|19.09|21.15|19.14|20.91|18.92|0
1675705500000|2023-02-06 17:45:00|21.11|19.1|20.99|18.99|21.11|19.1|20.89|18.9|0
1675705800000|2023-02-06 17:50:00|21|19|21.1|19.09|21.16|19.15|20.96|18.96|0
1675706100000|2023-02-06 17:55:00|21.11|19.1|21.12|19.11|21.16|19.15|21.04|19.04|0
1675706400000|2023-02-06 18:00:00|21.1|19.09|21.18|19.16|21.28|19.25|21.07|19.07|0
1675706700000|2023-02-06 18:05:00|21.15|19.13|21.09|19.09|21.22|19.2|21.01|19.01|0
1675707000000|2023-02-06 18:10:00|21.07|19.07|21.05|19.05|21.43|19.39|21.03|19.03|0
1675707300000|2023-02-06 18:15:00|21.07|19.07|20.98|18.98|21.13|19.11|20.97|18.97|0
1675707600000|2023-02-06 18:20:00|21|19|21.01|19.01|21.04|19.04|20.94|18.95|0
1675707900000|2023-02-06 18:25:00|21|19|21.19|19.17|21.2|19.18|20.95|18.96|0
1675708200000|2023-02-06 18:30:00|21.2|19.18|21.17|19.15|21.23|19.21|21.08|19.07|0
1675708500000|2023-02-06 18:35:00|21.16|19.14|21.18|19.16|21.23|19.21|21.08|19.07|0
1675708800000|2023-02-06 18:40:00|21.17|19.15|21.81|19.74|21.81|19.74|21.14|19.13|0
1675709100000|2023-02-06 18:45:00|21.84|19.76|21.22|19.2|21.84|19.76|21.08|19.07|0
1675709400000|2023-02-06 18:50:00|21.23|19.21|21.13|19.12|21.23|19.21|21.01|19.01|0
1675709700000|2023-02-06 18:55:00|21.12|19.11|21.01|19.01|21.17|19.15|20.97|18.97|0
1675710000000|2023-02-06 19:00:00|21.02|19.02|20.84|18.86|21.02|19.02|20.78|18.8|0
1675710300000|2023-02-06 19:05:00|20.83|18.85|20.84|18.86|20.89|18.9|20.79|18.81|0
1675710600000|2023-02-06 19:10:00|20.83|18.85|20.78|18.8|20.84|18.86|20.69|18.72|0
1675710900000|2023-02-06 19:15:00|20.77|18.79|20.62|18.65|20.78|18.8|20.54|18.59|0
1675711200000|2023-02-06 19:20:00|20.61|18.64|20.75|18.78|20.76|18.79|20.58|18.62|0
1675711500000|2023-02-06 19:25:00|20.76|18.79|20.8|18.82|20.86|18.87|20.71|18.74|0
1675711800000|2023-02-06 19:30:00|20.81|18.81|20.94|18.95|20.94|18.95|20.76|18.79|0
1675712100000|2023-02-06 19:35:00|20.93|18.94|20.95|18.96|21.01|19.01|20.88|18.89|0
1675712400000|2023-02-06 19:40:00|20.94|18.95|20.96|18.97|21.11|19.1|20.93|18.94|0
1675712700000|2023-02-06 19:45:00|20.97|18.98|20.96|18.97|21.04|19.03|20.91|18.92|0
1675713000000|2023-02-06 19:50:00|20.95|18.96|20.93|18.94|21.1|19.09|20.93|18.94|0
1675713300000|2023-02-06 19:55:00|20.94|18.95|20.86|18.88|21.01|19.01|20.86|18.88|0
1675713600000|2023-02-06 20:00:00|20.87|18.89|20.97|18.97|20.98|18.98|20.84|18.86|0
1675713900000|2023-02-06 20:05:00|20.96|18.96|20.98|18.98|21.18|19.17|20.96|18.96|0
1675714200000|2023-02-06 20:10:00|20.99|18.99|21.18|19.16|21.2|19.18|20.99|18.99|0
1675714500000|2023-02-06 20:15:00|21.2|19.18|21.17|19.15|21.29|19.26|21.08|19.08|0
1675714800000|2023-02-06 20:20:00|21.15|19.13|21.28|19.25|21.28|19.25|21.05|19.05|0
1675715100000|2023-02-06 20:25:00|21.27|19.24|21.33|19.29|21.37|19.34|21.21|19.19|0
1675715400000|2023-02-06 20:30:00|21.34|19.31|21.17|19.15|21.5|19.46|21.14|19.12|0
1675715700000|2023-02-06 20:35:00|21.18|19.16|21.08|19.07|21.18|19.16|20.96|18.97|0
1675716000000|2023-02-06 20:40:00|21.09|19.08|21.1|19.09|21.15|19.13|21|19|0
1675716300000|2023-02-06 20:45:00|21.17|19.15|21.19|19.17|21.27|19.25|21.06|19.05|0
1675716600000|2023-02-06 20:50:00|21.2|19.18|20.94|18.95|21.2|19.18|20.88|18.89|0
1675716900000|2023-02-06 20:55:00|20.97|18.98|20.99|18.99|21.1|19.09|20.91|18.92|0
1675717200000|2023-02-06 21:00:00|20.98|18.98|20.98|18.98|20.98|18.98|20.91|18.92|0
1675717500000|2023-02-06 21:05:00|20.99|18.99|21.17|19.16|21.24|19.22|20.96|18.96|0
1675717800000|2023-02-06 21:10:00|21.18|19.17|21.22|19.19|21.24|19.21|21.14|19.13|0
1675718100000|2023-02-06 21:15:00|21.23|19.2|21.21|19.19|21.23|19.2|21.2|19.18|0
1675718400000|2023-02-06 21:20:00|21.2|19.18|21.2|19.18|21.21|19.19|21.19|19.17|0
1675718700000|2023-02-06 21:25:00|21.19|19.17|21.18|19.16|21.2|19.18|21.17|19.15|0
1675719000000|2023-02-06 21:30:00|21.17|19.15|21.17|19.15|21.2|19.18|21.16|19.14|0
1675719300000|2023-02-06 21:35:00|21.18|19.16|21.18|19.16|21.19|19.17|21.18|19.16|0
1675719600000|2023-02-06 21:40:00|21.17|19.15|21.19|19.17|21.19|19.17|21.17|19.15|0
1675719900000|2023-02-06 21:45:00|21.2|19.18|21.23|19.21|21.24|19.22|21.18|19.16|0
1675720200000|2023-02-06 21:50:00|21.22|19.2|21.19|19.17|21.23|19.21|21.19|19.17|0
1675720500000|2023-02-06 21:55:00|21.18|19.16|21.17|19.15|21.19|19.16|21.15|19.14|0
1675720800000|2023-02-06 22:00:00|21.16|19.14|21.17|19.15|21.19|19.17|21.16|19.14|0
1675721100000|2023-02-06 22:05:00|21.18|19.16|21.16|19.14|21.18|19.17|21.16|19.14|0
1675721400000|2023-02-06 22:10:00|21.17|19.15|21.18|19.17|21.18|19.17|21.16|19.15|0
1675721700000|2023-02-06 22:15:00|21.17|19.16|21.16|19.14|21.17|19.16|21.15|19.14|0
1675722000000|2023-02-06 22:20:00|21.17|19.15|21.17|19.15|21.17|19.15|21.17|19.15|0
1675722300000|2023-02-06 22:25:00|21.16|19.14|21.17|19.16|21.17|19.16|21.16|19.14|0
1675722600000|2023-02-06 22:30:00|21.16|19.15|21.15|19.14|21.17|19.16|21.13|19.12|0
1675722900000|2023-02-06 22:35:00|21.16|19.15|21.13|19.12|21.16|19.15|21.13|19.12|0
1675723200000|2023-02-06 22:40:00|21.12|19.1|21.13|19.12|21.15|19.14|21.12|19.1|0
1675723500000|2023-02-06 22:45:00|21.12|19.11|21.13|19.12|21.14|19.12|21.11|19.1|0
1675723800000|2023-02-06 22:50:00|21.14||21.14||21.14||21.14||0
1675724100000|2023-02-06 22:55:00|21.13|19.13|21.13|19.12|21.14|19.13|21.13|19.11|0
1675724400000|2023-02-06 23:00:00|21.15|19.14|21.13|19.12|21.16|19.14|21.1|19.09|0
1675724700000|2023-02-06 23:05:00|21.14|19.13|21.12|19.11|21.15|19.14|21.11|19.1|0
1675725000000|2023-02-06 23:10:00|21.13|19.12|21.01|19.01|21.14|19.13|20.97|18.97|0
1675725300000|2023-02-06 23:15:00|21.02|19.02|21|19|21.06|19.05|20.98|18.98|0
1675725600000|2023-02-06 23:20:00|21.01|19.01|21.02|19.02|21.05|19.04|21|19|0
1675725900000|2023-02-06 23:25:00|21.01|19.01|21.03|19.03|21.04|19.04|20.98|18.98|0
1675726200000|2023-02-06 23:30:00|21.04|19.04|21.04|19.04|21.08|19.07|21.03|19.03|0
1675726500000|2023-02-06 23:35:00|21.05|19.05|21.01|19.01|21.05|19.05|21|19|0
1675726800000|2023-02-06 23:40:00|21|19|20.96|18.96|21.02|19.02|20.95|18.95|0
1675727100000|2023-02-06 23:45:00|20.97|18.97|20.9|18.91|20.97|18.97|20.89|18.9|0
1675727400000|2023-02-06 23:50:00|20.89|18.9|20.93|18.94|20.93|18.94|20.88|18.89|0
1675727700000|2023-02-06 23:55:00|20.94|18.95|20.89|18.9|20.94|18.95|20.88|18.89|0
1675728000000|2023-02-07 00:00:00|20.87|18.88|20.91|18.92|20.92|18.93|20.85|18.86|0
1675728300000|2023-02-07 00:05:00|20.9|18.91|20.83|18.84|20.9|18.91|20.8|18.82|0
1675728600000|2023-02-07 00:10:00|20.82|18.83|20.78|18.8|20.83|18.84|20.77|18.79|0
1675728900000|2023-02-07 00:15:00|20.77|18.79|20.79|18.81|20.8|18.82|20.76|18.78|0
1675729200000|2023-02-07 00:20:00|20.78|18.8|20.79|18.81|20.82|18.84|20.77|18.79|0
1675729500000|2023-02-07 00:25:00|20.8|18.82|20.81|18.83|20.83|18.85|20.79|18.81|0
1675729800000|2023-02-07 00:30:00|20.8|18.82|20.77|18.79|20.81|18.83|20.76|18.78|0
1675730100000|2023-02-07 00:35:00|20.78|18.8|20.79|18.81|20.83|18.85|20.78|18.8|0
1675730400000|2023-02-07 00:40:00|20.78|18.8|20.8|18.82|20.82|18.84|20.78|18.8|0
1675730700000|2023-02-07 00:45:00|20.81|18.83|20.75|18.77|20.82|18.84|20.74|18.76|0
1675731000000|2023-02-07 00:50:00|20.74|18.76|20.79|18.81|20.8|18.82|20.74|18.76|0
1675731300000|2023-02-07 00:55:00|20.77|18.79|20.72|18.75|20.77|18.79|20.71|18.74|0
1675731600000|2023-02-07 01:00:00|20.71|18.74|20.68|18.71|20.72|18.75|20.67|18.7|0
1675731900000|2023-02-07 01:05:00|20.69|18.72|20.7|18.72|20.73|18.76|20.68|18.71|0
1675732200000|2023-02-07 01:10:00|20.69|18.73|20.63|18.67|20.69|18.73|20.63|18.66|0
1675732500000|2023-02-07 01:15:00|20.64|18.66|20.63|18.66|20.66|18.69|20.63|18.66|0
1675732800000|2023-02-07 01:20:00|20.64|18.67|20.68|18.71|20.68|18.71|20.63|18.66|0
1675733100000|2023-02-07 01:25:00|20.69|18.72|20.63|18.66|20.7|18.73|20.62|18.66|0
1675733400000|2023-02-07 01:30:00|20.62|18.64|20.68|18.71|20.7|18.73|20.6|18.64|0
1675733700000|2023-02-07 01:35:00|20.67|18.7|20.71|18.73|20.72|18.74|20.67|18.7|0
1675734000000|2023-02-07 01:40:00|20.7|18.72|20.74|18.76|20.76|18.78|20.69|18.72|0
1675734300000|2023-02-07 01:45:00|20.75|18.77|20.73|18.75|20.75|18.77|20.71|18.73|0
1675734600000|2023-02-07 01:50:00|20.72|18.74|20.68|18.71|20.73|18.75|20.66|18.69|0
1675734900000|2023-02-07 01:55:00|20.67|18.7|20.63|18.67|20.69|18.72|20.61|18.65|0
1675735200000|2023-02-07 02:00:00|20.62|18.66|20.65|18.68|20.66|18.69|20.61|18.65|0
1675735500000|2023-02-07 02:05:00|20.64|18.67|20.69|18.72|20.69|18.72|20.63|18.67|0
1675735800000|2023-02-07 02:10:00|20.7|18.73|20.69|18.72|20.71|18.74|20.66|18.69|0
1675736100000|2023-02-07 02:15:00|20.7|18.73|20.71|18.74|20.73|18.76|20.69|18.72|0
1675736400000|2023-02-07 02:20:00|20.72|18.75|20.69|18.72|20.75|18.78|20.68|18.71|0
1675736700000|2023-02-07 02:25:00|20.7|18.73|20.71|18.74|20.74|18.77|20.69|18.72|0
1675737000000|2023-02-07 02:30:00|20.7|18.73|20.71|18.74|20.71|18.74|20.69|18.72|0
1675737300000|2023-02-07 02:35:00|20.7|18.73|20.72|18.74|20.72|18.75|20.69|18.72|0
1675737600000|2023-02-07 02:40:00|20.74|18.76|20.7|18.73|20.74|18.76|20.7|18.73|0
1675737900000|2023-02-07 02:45:00|20.71|18.74|20.7|18.73|20.74|18.76|20.7|18.72|0
1675738200000|2023-02-07 02:50:00|20.71|18.72|20.64|18.68|20.71|18.73|20.64|18.68|0
1675738500000|2023-02-07 02:55:00|20.65|18.69|20.64|18.68|20.67|18.7|20.64|18.68|0
1675738800000|2023-02-07 03:00:00|20.63|18.67|20.67|18.7|20.67|18.7|20.63|18.67|0
1675739100000|2023-02-07 03:05:00|20.68|18.71|20.65|18.68|20.7|18.73|20.65|18.68|0
1675739400000|2023-02-07 03:10:00|20.64|18.67|20.68|18.71|20.68|18.71|20.63|18.66|0
1675739700000|2023-02-07 03:15:00|20.69|18.72|20.66|18.69|20.7|18.73|20.64|18.67|0
1675740000000|2023-02-07 03:20:00|20.65|18.68|20.64|18.67|20.66|18.69|20.64|18.67|0
1675740300000|2023-02-07 03:25:00|20.65|18.68|20.65|18.68|20.66|18.69|20.64|18.67|0
1675740600000|2023-02-07 03:30:00|20.64|18.67|20.72|18.75|20.74|18.77|20.64|18.67|0
1675740900000|2023-02-07 03:35:00|20.71|18.74|20.72|18.75|20.74|18.76|20.69|18.72|0
1675741200000|2023-02-07 03:40:00|20.73|18.76|20.75|18.77|20.75|18.77|20.73|18.75|0
1675741500000|2023-02-07 03:45:00|20.74|18.76|20.72|18.75|20.76|18.78|20.71|18.73|0
1675741800000|2023-02-07 03:50:00|20.73|18.74|20.8|18.82|20.8|18.82|20.72|18.74|0
1675742100000|2023-02-07 03:55:00|20.79|18.81|20.78|18.8|20.8|18.82|20.78|18.8|0
1675742400000|2023-02-07 04:00:00|20.77|18.79|20.75|18.77|20.79|18.81|20.73|18.75|0
1675742700000|2023-02-07 04:05:00|20.76|18.78|20.74|18.76|20.78|18.8|20.74|18.76|0
1675743000000|2023-02-07 04:10:00|20.75|18.77|20.74|18.77|20.76|18.78|20.73|18.76|0
1675743300000|2023-02-07 04:15:00|20.76|18.78|20.84|18.85|20.84|18.85|20.76|18.78|0
1675743600000|2023-02-07 04:20:00|20.83|18.84|20.85|18.86|20.86|18.87|20.81|18.83|0
1675743900000|2023-02-07 04:25:00|20.84|18.85|20.83|18.84|20.85|18.86|20.83|18.84|0
1675744200000|2023-02-07 04:30:00|20.85|18.85|20.84|18.85|20.85|18.86|20.83|18.84|0
1675744500000|2023-02-07 04:35:00|20.83|18.84|20.88|18.89|20.9|18.91|20.83|18.84|0
1675744800000|2023-02-07 04:40:00|20.89|18.9|20.93|18.94|20.93|18.94|20.88|18.89|0
1675745100000|2023-02-07 04:45:00|20.92|18.93|20.93|18.94|20.93|18.94|20.91|18.92|0
1675745400000|2023-02-07 04:50:00|20.94|18.95|20.93|18.94|20.96|18.97|20.92|18.93|0
1675745700000|2023-02-07 04:55:00|20.94|18.95|20.96|18.96|20.96|18.96|20.92|18.93|0
1675746000000|2023-02-07 05:00:00|20.95|18.95|20.92|18.92|20.95|18.95|20.92|18.92|0
1675746300000|2023-02-07 05:05:00|20.9|18.91|20.88|18.9|20.9|18.91|20.85|18.87|0
1675746600000|2023-02-07 05:10:00|20.89|18.89|20.88|18.89|20.9|18.91|20.88|18.89|0
1675746900000|2023-02-07 05:15:00|20.87|18.88|20.88|18.89|20.88|18.89|20.86|18.87|0
1675747200000|2023-02-07 05:20:00|20.89|18.9|20.87|18.88|20.89|18.9|20.87|18.88|0
1675747500000|2023-02-07 05:25:00|20.88|18.89|20.87|18.88|20.89|18.9|20.87|18.88|0
1675747800000|2023-02-07 05:30:00|20.88|18.89|20.83|18.84|20.88|18.89|20.8|18.82|0
1675748100000|2023-02-07 05:35:00|20.82|18.83|20.87|18.88|20.87|18.88|20.82|18.83|0
1675748400000|2023-02-07 05:40:00|20.86|18.87|20.88|18.89|20.89|18.9|20.86|18.87|0
1675748700000|2023-02-07 05:45:00|20.89|18.9|20.91|18.92|20.91|18.92|20.88|18.89|0
1675749000000|2023-02-07 05:50:00|20.9|18.91|20.88|18.89|20.91|18.92|20.88|18.89|0
1675749300000|2023-02-07 05:55:00|20.87|18.88|20.83|18.85|20.87|18.88|20.81|18.83|0
1675749600000|2023-02-07 06:00:00|20.84|18.86|20.82|18.84|20.87|18.88|20.81|18.83|0
1675749900000|2023-02-07 06:05:00|20.81|18.83|20.84|18.86|20.85|18.87|20.79|18.81|0
1675750200000|2023-02-07 06:10:00|20.85|18.87|20.83|18.85|20.86|18.88|20.79|18.81|0
1675750500000|2023-02-07 06:15:00|20.84|18.86|20.83|18.85|20.86|18.88|20.83|18.85|0
1675750800000|2023-02-07 06:20:00|20.84|18.86|20.83|18.85|20.85|18.87|20.83|18.85|0
1675751100000|2023-02-07 06:25:00|20.84|18.86|20.88|18.89|20.89|18.9|20.83|18.85|0
1675751400000|2023-02-07 06:30:00|20.89|18.9|20.86|18.87|20.89|18.9|20.86|18.87|0
1675751700000|2023-02-07 06:35:00|20.85|18.86|20.87|18.88|20.88|18.89|20.85|18.86|0
1675752000000|2023-02-07 06:40:00|20.88|18.89|20.87|18.88|20.89|18.9|20.85|18.86|0
1675752300000|2023-02-07 06:45:00|20.88|18.89|20.9|18.91|20.91|18.92|20.87|18.88|0
1675752600000|2023-02-07 06:50:00|20.91|18.92|20.86|18.87|20.92|18.93|20.86|18.87|0
1675752900000|2023-02-07 06:55:00|20.87|18.88|20.88|18.89|20.88|18.89|20.86|18.87|0
1675753200000|2023-02-07 07:00:00|20.89|18.9|20.9|18.91|20.91|18.92|20.88|18.89|0
1675753500000|2023-02-07 07:05:00|20.89|18.9|20.85|18.87|20.89|18.9|20.83|18.85|0
1675753800000|2023-02-07 07:10:00|20.86|18.88|20.86|18.88|20.89|18.9|20.84|18.86|0
1675754100000|2023-02-07 07:15:00|20.85|18.87|20.86|18.88|20.87|18.89|20.78|18.8|0
1675754400000|2023-02-07 07:20:00|20.85|18.87|20.85|18.87|20.86|18.88|20.81|18.83|0
1675754700000|2023-02-07 07:25:00|20.86|18.88|20.81|18.83|20.86|18.88|20.81|18.83|0
1675755000000|2023-02-07 07:30:00|20.82|18.84|20.87|18.88|20.87|18.88|20.81|18.83|0
1675755300000|2023-02-07 07:35:00|20.86|18.87|20.9|18.91|20.9|18.91|20.85|18.86|0
1675755600000|2023-02-07 07:40:00|20.89|18.9|20.93|18.94|20.93|18.94|20.89|18.9|0
1675755900000|2023-02-07 07:45:00|20.92|18.93|20.94|18.95|20.98|18.98|20.92|18.93|0
1675756200000|2023-02-07 07:50:00|20.95|18.96|20.97|18.98|20.97|18.98|20.89|18.9|0
1675756500000|2023-02-07 07:55:00|20.99|18.99|20.95|18.96|21|19|20.91|18.92|0
1675756800000|2023-02-07 08:00:00|20.96|18.97|20.98|18.99|20.99|19|20.87|18.88|0
1675757100000|2023-02-07 08:05:00|20.99|19.02|21.11|19.1|21.33|19.3|20.99|19.02|0
1675757400000|2023-02-07 08:10:00|21.12|19.11|21.22|19.2|21.28|19.26|21.08|19.07|0
1675757700000|2023-02-07 08:15:00|21.2|19.18|20.97|18.97|21.2|19.18|20.95|18.95|0
1675758000000|2023-02-07 08:20:00|20.99|18.99|20.95|18.95|21.06|19.06|20.95|18.95|0
1675758300000|2023-02-07 08:25:00|20.96|18.96|20.96|18.96|21|19|20.87|18.89|0
1675758600000|2023-02-07 08:30:00|20.97|18.97|20.96|18.96|21.12|19.11|20.93|18.93|0
1675758900000|2023-02-07 08:35:00|20.94|18.94|21.04|19.04|21.12|19.11|20.91|18.92|0
1675759200000|2023-02-07 08:40:00|21.03|19.03|20.99|18.99|21.06|19.06|20.91|18.92|0
1675759500000|2023-02-07 08:45:00|21|19|20.85|18.86|21|19|20.81|18.82|0
1675759800000|2023-02-07 08:50:00|20.84|18.87|20.93|18.94|20.95|18.96|20.84|18.86|0
1675760100000|2023-02-07 08:55:00|20.92|18.93|20.89|18.9|20.93|18.94|20.86|18.87|0
1675760400000|2023-02-07 09:00:00|20.88|18.89|20.78|18.8|20.89|18.9|20.75|18.77|0
1675760700000|2023-02-07 09:05:00|20.79|18.81|20.71|18.74|20.83|18.85|20.71|18.74|0
1675761000000|2023-02-07 09:10:00|20.7|18.73|20.53|18.57|20.72|18.75|20.52|18.56|0
1675761300000|2023-02-07 09:15:00|20.51|18.55|20.52|18.56|20.54|18.59|20.49|18.54|0
1675761600000|2023-02-07 09:20:00|20.5|18.54|20.53|18.57|20.57|18.61|20.45|18.51|0
1675761900000|2023-02-07 09:25:00|20.54|18.58|20.52|18.56|20.54|18.58|20.48|18.53|0
1675762200000|2023-02-07 09:30:00|20.5|18.55|20.54|18.58|20.54|18.58|20.45|18.5|0
1675762500000|2023-02-07 09:35:00|20.53|18.57|20.51|18.56|20.53|18.57|20.42|18.48|0
1675762800000|2023-02-07 09:40:00|20.52|18.57|20.48|18.53|20.54|18.58|20.48|18.53|0
1675763100000|2023-02-07 09:45:00|20.49|18.54|20.46|18.51|20.51|18.56|20.46|18.51|0
1675763400000|2023-02-07 09:50:00|20.47|18.52|20.46|18.51|20.51|18.56|20.46|18.51|0
1675763700000|2023-02-07 09:55:00|20.47|18.52|20.51|18.56|20.53|18.58|20.46|18.51|0
1675764000000|2023-02-07 10:00:00|20.5|18.55|20.85|18.86|20.98|18.98|20.49|18.54|0
1675764300000|2023-02-07 10:05:00|20.87|18.88|20.91|18.92|20.91|18.92|20.86|18.87|0
1675764600000|2023-02-07 10:10:00|20.92|18.93|20.89|18.9|20.94|18.95|20.87|18.88|0
1675764900000|2023-02-07 10:15:00|20.9|18.91|20.92|18.93|20.94|18.95|20.9|18.91|0
1675765200000|2023-02-07 10:20:00|20.91|18.92|20.84|18.86|20.92|18.93|20.84|18.86|0
1675765500000|2023-02-07 10:25:00|20.83|18.85|20.73|18.75|20.83|18.85|20.72|18.74|0
1675765800000|2023-02-07 10:30:00|20.72|18.74|20.75|18.77|20.76|18.78|20.71|18.73|0
1675766100000|2023-02-07 10:35:00|20.74|18.76|20.8|18.82|20.81|18.82|20.74|18.76|0
1675766400000|2023-02-07 10:40:00|20.82|18.84|20.86|18.88|20.86|18.88|20.8|18.82|0
1675766700000|2023-02-07 10:45:00|20.87|18.89|20.92|18.92|20.93|18.93|20.87|18.89|0
1675767000000|2023-02-07 10:50:00|20.9|18.91|20.96|18.96|20.96|18.96|20.9|18.91|0
1675767300000|2023-02-07 10:55:00|20.95|18.95|21.06|19.06|21.07|19.07|20.94|18.94|0
1675767600000|2023-02-07 11:00:00|21.07|19.07|21|19|21.12|19.1|21|19|0
1675767900000|2023-02-07 11:05:00|20.99|18.99|20.93|18.94|21|19|20.9|18.91|0
1675768200000|2023-02-07 11:10:00|20.92|18.93|21.01|19.01|21.02|19.02|20.92|18.93|0
1675768500000|2023-02-07 11:15:00|21.02|19.02|21.04|19.03|21.08|19.07|21|19|0
1675768800000|2023-02-07 11:20:00|21.05|19.04|21.11|19.1|21.14|19.13|21.05|19.04|0
1675769100000|2023-02-07 11:25:00|21.12|19.11|21|19|21.12|19.11|21|19|0
1675769400000|2023-02-07 11:30:00|21.01|19.01|21.07|19.06|21.14|19.12|20.98|18.98|0
1675769700000|2023-02-07 11:35:00|21.06|19.05|21.09|19.08|21.16|19.15|21.05|19.04|0
1675770000000|2023-02-07 11:40:00|21.08|19.07|21.11|19.1|21.13|19.12|21.02|19.02|0
1675770300000|2023-02-07 11:45:00|21.1|19.09|21.09|19.08|21.14|19.13|21.07|19.06|0
1675770600000|2023-02-07 11:50:00|21.08|19.07|21.06|19.06|21.11|19.1|21.03|19.03|0
1675770900000|2023-02-07 11:55:00|21.05|19.05|21.04|19.04|21.08|19.07|21.02|19.02|0
1675771200000|2023-02-07 12:00:00|21.03|19.03|20.91|18.92|21.06|19.05|20.9|18.91|0
1675771500000|2023-02-07 12:05:00|20.89|18.9|20.88|18.89|20.9|18.91|20.84|18.85|0
1675771800000|2023-02-07 12:10:00|20.89|18.9|20.93|18.94|20.95|18.96|20.89|18.9|0
1675772100000|2023-02-07 12:15:00|20.94|18.95|20.89|18.9|20.94|18.95|20.85|18.86|0
1675772400000|2023-02-07 12:20:00|20.88|18.89|20.83|18.85|20.9|18.91|20.83|18.84|0
1675772700000|2023-02-07 12:25:00|20.84|18.84|20.9|18.91|20.94|18.95|20.84|18.84|0
1675773000000|2023-02-07 12:30:00|20.91|18.92|20.95|18.96|20.95|18.96|20.88|18.89|0
1675773300000|2023-02-07 12:35:00|20.96|18.97|20.94|18.95|21|19|20.94|18.95|0
1675773600000|2023-02-07 12:40:00|20.95|18.96|21|19|21.01|19.01|20.91|18.92|0
1675773900000|2023-02-07 12:45:00|21.01|19.01|21.01|19.01|21.04|19.04|20.94|18.94|0
1675774200000|2023-02-07 12:50:00|21.02|19.02|20.97|18.98|21.07|19.06|20.96|18.96|0
1675774500000|2023-02-07 12:55:00|20.98|18.97|20.92|18.92|20.98|18.98|20.9|18.91|0
1675774800000|2023-02-07 13:00:00|20.93|18.93|20.97|18.97|21.01|19.01|20.93|18.93|0
1675775100000|2023-02-07 13:05:00|20.96|18.96|21.02|19.02|21.02|19.02|20.9|18.91|0
1675775400000|2023-02-07 13:10:00|21.01|19.01|21.02|19.02|21.08|19.07|21.01|19.01|0
1675775700000|2023-02-07 13:15:00|21.01|19.01|21.05|19.05|21.07|19.07|20.96|18.96|0
1675776000000|2023-02-07 13:20:00|21.06|19.06|21.23|19.21|21.25|19.23|21.03|19.03|0
1675776300000|2023-02-07 13:25:00|21.24|19.22|21.21|19.19|21.32|19.29|21.2|19.18|0
1675776600000|2023-02-07 13:30:00|21.2|19.18|21.32|19.29|21.38|19.35|21.18|19.16|0
1675776900000|2023-02-07 13:35:00|21.33|19.3|21.36|19.32|21.41|19.37|21.31|19.28|0
1675777200000|2023-02-07 13:40:00|21.34|19.31|21.33|19.29|21.4|19.36|21.28|19.26|0
1675777500000|2023-02-07 13:45:00|21.32|19.33|21.39|19.35|21.42|19.38|21.32|19.31|0
1675777800000|2023-02-07 13:50:00|21.4|19.36|21.41|19.37|21.44|19.4|21.35|19.31|0
1675778100000|2023-02-07 13:55:00|21.42|19.38|21.34|19.31|21.44|19.4|21.34|19.31|0
1675778400000|2023-02-07 14:00:00|21.36|19.32|21.42|19.38|21.46|19.42|21.34|19.31|0
1675778700000|2023-02-07 14:05:00|21.41|19.37|21.51|19.46|21.55|19.5|21.4|19.36|0
1675779000000|2023-02-07 14:10:00|21.52|19.47|21.57|19.52|21.57|19.52|21.51|19.46|0
1675779300000|2023-02-07 14:15:00|21.56|19.51|21.54|19.49|21.64|19.58|21.54|19.49|0
1675779600000|2023-02-07 14:20:00|21.53|19.48|21.48|19.44|21.59|19.54|21.47|19.43|0
1675779900000|2023-02-07 14:25:00|21.5|19.46|21.6|19.54|21.6|19.54|21.47|19.43|0
1675780200000|2023-02-07 14:30:00|21.63|19.57|22.04|19.94|22.04|19.94|19.11|17.29|0
1675780500000|2023-02-07 14:35:00|22.07|19.96|21.92|19.83|22.2|20.08|21.89|19.8|0
1675780800000|2023-02-07 14:40:00|21.89|19.8|21.82|19.74|22.03|19.93|21.77|19.69|0
1675781100000|2023-02-07 14:45:00|21.83|19.75|21.95|19.86|22.09|19.98|21.83|19.75|0
1675781400000|2023-02-07 14:50:00|21.96|19.87|20.74|18.77|21.99|19.89|20.72|18.75|0
1675781700000|2023-02-07 14:55:00|20.72|18.75|20.8|18.82|20.86|18.87|20.65|18.68|0
1675782000000|2023-02-07 15:00:00|20.82|18.83|20.8|18.82|20.92|18.93|20.75|18.77|0
1675782300000|2023-02-07 15:05:00|20.81|18.83|20.88|18.89|20.9|18.91|20.68|18.71|0
1675782600000|2023-02-07 15:10:00|20.91|18.92|21.42|19.38|22.61|20.46|20.84|18.85|0
1675782900000|2023-02-07 15:15:00|21.41|19.37|21.31|19.28|21.51|19.47|21.29|19.26|0
1675783200000|2023-02-07 15:20:00|21.3|19.27|21.36|19.33|21.39|19.36|21.25|19.23|0
1675783500000|2023-02-07 15:25:00|21.35|19.32|21.47|19.42|21.57|19.51|21.3|19.27|0
1675783800000|2023-02-07 15:30:00|21.5|19.45|21.41|19.37|21.51|19.46|21.32|19.29|0
1675784100000|2023-02-07 15:35:00|21.4|19.36|21.28|19.25|21.46|19.41|21.25|19.23|0
1675784400000|2023-02-07 15:40:00|21.31|19.26|21.24|19.22|21.38|19.34|21.24|19.22|0
1675784700000|2023-02-07 15:45:00|21.25|19.23|21.27|19.24|21.31|19.28|21.23|19.21|0
1675785000000|2023-02-07 15:50:00|21.25|19.22|21.25|19.22|21.28|19.25|21.13|19.12|0
1675785300000|2023-02-07 15:55:00|21.26|19.23|21.4|19.36|21.44|19.4|21.24|19.21|0
1675785600000|2023-02-07 16:00:00|21.41|19.37|21.38|19.34|21.41|19.37|21.29|19.26|0
1675785900000|2023-02-07 16:05:00|21.4|19.36|20.98|18.98|21.4|19.36|20.88|18.89|0
1675786200000|2023-02-07 16:10:00|20.99|18.99|20.97|18.97|21.05|19.05|20.92|18.93|0
1675786500000|2023-02-07 16:15:00|20.95|18.96|21.02|19.02|21.03|19.03|20.89|18.9|0
1675786800000|2023-02-07 16:20:00|21.01|19.01|21.05|19.04|21.08|19.07|20.97|18.98|0
1675787100000|2023-02-07 16:25:00|21.03|19.02|20.93|18.94|21.06|19.05|20.87|18.88|0
1675787400000|2023-02-07 16:30:00|20.91|18.92|20.99|18.99|21.23|19.21|20.88|18.89|0
1675787700000|2023-02-07 16:35:00|20.97|18.98|21.01|19.01|21.03|19.02|20.92|18.93|0
1675788000000|2023-02-07 16:40:00|21.03|19.02|20.97|18.97|21.04|19.03|20.93|18.94|0
1675788300000|2023-02-07 16:45:00|20.96|18.96|20.92|18.93|21.01|19.01|20.86|18.88|0
1675788600000|2023-02-07 16:50:00|20.91|18.92|20.99|18.99|20.99|18.99|20.85|18.87|0
1675788900000|2023-02-07 16:55:00|21.01|19.01|21.04|19.04|21.05|19.05|20.95|18.95|0
1675789200000|2023-02-07 17:00:00|21.05|19.05|20.95|18.95|21.08|19.07|20.91|18.92|0
1675789500000|2023-02-07 17:05:00|20.94|18.94|20.97|18.97|20.99|18.99|20.88|18.89|0
1675789800000|2023-02-07 17:10:00|20.96|18.96|20.95|18.95|21|19|20.88|18.89|0
1675790100000|2023-02-07 17:15:00|20.96|18.96|20.97|18.97|20.99|18.99|20.9|18.91|0
1675790400000|2023-02-07 17:20:00|20.98|18.98|21.19|19.17|21.24|19.22|20.95|18.96|0
1675790700000|2023-02-07 17:25:00|21.18|19.16|21.2|19.18|21.24|19.22|21.12|19.11|0
1675791000000|2023-02-07 17:30:00|21.21|19.19|21.18|19.16|21.24|19.22|21.1|19.09|0
1675791300000|2023-02-07 17:35:00|21.19|19.17|21.13|19.12|21.23|19.21|21.11|19.1|0
1675791600000|2023-02-07 17:40:00|21.12|19.11|20.61|18.65|21.77|19.7|20.43|18.48|0
1675791900000|2023-02-07 17:45:00|20.53|18.58|21.18|19.17|21.24|19.21|19.84|17.95|0
1675792200000|2023-02-07 17:50:00|21.12|19.11|20.45|18.5|21.39|19.36|20.39|18.45|0
1675792500000|2023-02-07 17:55:00|20.43|18.51|20.43|18.49|20.53|18.57|20.11|18.19|0
1675792800000|2023-02-07 18:00:00|20.26|18.33|20.68|18.71|20.68|18.71|20.19|18.27|0
1675793100000|2023-02-07 18:05:00|20.74|18.77|20.76|18.78|20.87|18.88|20.46|18.51|0
1675793400000|2023-02-07 18:10:00|20.71|18.74|21.05|19.05|21.1|19.09|20.64|18.67|0
1675793700000|2023-02-07 18:15:00|21.08|19.08|20.31|18.38|21.77|19.69|20.27|18.34|0
1675794000000|2023-02-07 18:20:00|20.32|18.39|20.69|18.72|20.84|18.86|20.29|18.36|0
1675794300000|2023-02-07 18:25:00|20.74|18.76|21.41|19.37|21.43|19.39|20.5|18.54|0
1675794600000|2023-02-07 18:30:00|21.59|19.53|21.23|19.21|22.21|20.09|20.44|18.49|0
1675794900000|2023-02-07 18:35:00|21.32|19.29|20.91|18.92|21.32|19.29|20.79|18.81|0
1675795200000|2023-02-07 18:40:00|20.89|18.9|21.36|19.33|21.43|19.39|20.47|18.52|0
1675795500000|2023-02-07 18:45:00|21.35|19.32|21.41|19.37|21.73|19.66|21.09|19.08|0
1675795800000|2023-02-07 18:50:00|21.42|19.38|21.05|19.05|21.49|19.44|21.04|19.04|0
1675796100000|2023-02-07 18:55:00|21.06|19.06|20.99|18.99|21.11|19.1|20.88|18.89|0
1675796400000|2023-02-07 19:00:00|21|19|20.43|18.48|21|19|20.43|18.48|0
1675796700000|2023-02-07 19:05:00|20.44|18.49|19.94|18.04|20.48|18.53|19.84|17.95|0
1675797000000|2023-02-07 19:10:00|19.92|18.02|19.76|17.87|19.94|18.04|19.64|17.77|0
1675797300000|2023-02-07 19:15:00|19.78|17.89|19.57|17.71|19.78|17.89|19.5|17.65|0
1675797600000|2023-02-07 19:20:00|19.59|17.73|19.55|17.69|19.85|17.96|19.48|17.63|0
1675797900000|2023-02-07 19:25:00|19.58|17.72|19.63|17.76|19.75|17.87|19.41|17.56|0
1675798200000|2023-02-07 19:30:00|19.61|17.75|19.86|17.97|21.53|19.48|19.57|17.71|0
1675798500000|2023-02-07 19:35:00|19.85|17.96|19.89|17.99|19.96|18.06|19.81|17.92|0
1675798800000|2023-02-07 19:40:00|19.91|18.01|20.31|18.37|20.33|18.39|19.89|17.99|0
1675799100000|2023-02-07 19:45:00|20.3|18.36|20.2|18.28|20.3|18.36|20.1|18.19|0
1675799400000|2023-02-07 19:50:00|20.19|18.27|20.05|18.14|20.29|18.36|20|18.09|0
1675799700000|2023-02-07 19:55:00|20.03|18.12|20.04|18.13|20.13|18.21|20|18.09|0
1675800000000|2023-02-07 20:00:00|20.01|18.1|20.16|18.24|20.16|18.24|19.68|17.8|0
1675800300000|2023-02-07 20:05:00|20.14|18.22|20.35|18.41|20.39|18.45|20.06|18.15|0
1675800600000|2023-02-07 20:10:00|20.31|18.38|20.16|18.24|20.31|18.38|20.1|18.18|0
1675800900000|2023-02-07 20:15:00|20.13|18.21|19.93|18.04|20.14|18.22|19.88|17.99|0
1675801200000|2023-02-07 20:20:00|19.91|18.02|19.84|17.95|19.95|18.05|19.73|17.85|0
1675801500000|2023-02-07 20:25:00|19.81|17.93|19.59|17.73|19.88|17.99|19.57|17.71|0
1675801800000|2023-02-07 20:30:00|19.6|17.74|19.59|17.73|19.72|17.84|19.54|17.68|0
1675802100000|2023-02-07 20:35:00|19.6|17.74|19.54|17.68|19.78|17.9|19.52|17.66|0
1675802400000|2023-02-07 20:40:00|19.55|17.69|19.48|17.63|19.59|17.73|19.48|17.63|0
1675802700000|2023-02-07 20:45:00|19.51|17.65|19.77|17.89|20.43|18.49|19.26|17.42|0
1675803000000|2023-02-07 20:50:00|19.78|17.81|19.56|17.69|19.83|17.94|19.55|17.69|0
1675803300000|2023-02-07 20:55:00|19.64|17.77|19.97|18.07|20.02|18.11|19.64|17.77|0
1675803600000|2023-02-07 21:00:00|19.98|18.08|20.03|18.12|20.03|18.12|19.52|17.66|0
1675803900000|2023-02-07 21:05:00|20.02|18.11|20.09|18.18|20.12|18.2|20.02|18.11|0
1675804200000|2023-02-07 21:10:00|20.1|18.19|20.08|18.17|20.18|18.26|20.06|18.15|0
1675804500000|2023-02-07 21:15:00|20.11|18.19|20.17|18.25|20.17|18.25|20.1|18.18|0
1675804800000|2023-02-07 21:20:00|20.15|18.23|20.08|18.17|20.16|18.24|20.06|18.15|0
1675805100000|2023-02-07 21:25:00|20.09|18.18|20.07|18.16|20.1|18.18|20.05|18.14|0
1675805400000|2023-02-07 21:30:00|20.06|18.15|20.07|18.15|20.09|18.17|20.06|18.15|0
1675805700000|2023-02-07 21:35:00|20.08|18.16|20.13|18.21|20.14|18.22|20.07|18.15|0
1675806000000|2023-02-07 21:40:00|20.14|18.22|20.11|18.2|20.14|18.22|20.11|18.2|0
1675806300000|2023-02-07 21:45:00|20.13|18.22|20.12|18.21|20.13|18.22|20.1|18.19|0
1675806600000|2023-02-07 21:50:00|20.11|18.2|20.12|18.21|20.12|18.21|20.11|18.2|0
1675806900000|2023-02-07 21:55:00|20.13|18.2|20.09|18.17|20.13|18.22|20.08|18.16|0
1675807200000|2023-02-07 22:00:00|20.1|18.18|20.1|18.19|20.11|18.19|20.09|18.18|0
1675807500000|2023-02-07 22:05:00|20.11|18.2|20.09|18.17|20.11|18.2|20.09|18.17|0
1675807800000|2023-02-07 22:10:00|20.08|18.18|20.07|18.16|20.09|18.18|20.05|18.14|0
1675808100000|2023-02-07 22:15:00|20.08|18.15|20.07|18.15|20.08|18.16|20.06|18.15|0
1675808400000|2023-02-07 22:20:00|20.06|18.14|20.04|18.13|20.07|18.16|20.04|18.13|0
1675808700000|2023-02-07 22:25:00|20.03||20.03||20.04||20.03||0
1675809000000|2023-02-07 22:30:00|20.02|18.12|20.03|18.12|20.03|18.13|20.02|18.12|0
1675809300000|2023-02-07 22:35:00|20.04|18.13|20.02|18.12|20.04|18.13|20.02|18.12|0
1675809600000|2023-02-07 22:40:00|20.03|18.13|20.03|18.12|20.03|18.13|20.02|18.12|0
1675809900000|2023-02-07 22:45:00|20.02|18.13|20.03|18.13|20.03|18.13|20.02|18.13|0
1675810200000|2023-02-07 22:50:00|20.02|18.12|20.04|18.13|20.04|18.13|20.02|18.12|0
1675810500000|2023-02-07 22:55:00|20.03|18.14|20.05|18.14|20.06|18.15|20.03|18.13|0
1675810800000|2023-02-07 23:00:00|19.98|18.07|19.97|18.07|20.04|18.13|19.95|18.05|0
1675811100000|2023-02-07 23:05:00|19.96|18.06|19.85|17.96|19.96|18.06|19.84|17.95|0
1675811400000|2023-02-07 23:10:00|19.84|17.95|19.92|18.02|19.92|18.02|19.83|17.94|0
1675811700000|2023-02-07 23:15:00|19.93|18.03|19.92|18.02|19.96|18.06|19.92|18.02|0
1675812000000|2023-02-07 23:20:00|19.91|18.01|19.96|18.06|19.99|18.08|19.91|18.01|0
1675812300000|2023-02-07 23:25:00|19.97|18.07|19.97|18.07|20.02|18.11|19.97|18.07|0
1675812600000|2023-02-07 23:30:00|19.96|18.06|19.94|18.04|19.97|18.07|19.93|18.03|0
1675812900000|2023-02-07 23:35:00|19.95|18.05|19.96|18.06|19.96|18.06|19.92|18.02|0
1675813200000|2023-02-07 23:40:00|19.95|18.05|19.9|18.01|19.95|18.05|19.9|18|0
1675813500000|2023-02-07 23:45:00|19.91|18.02|20|18.1|20.05|18.14|19.9|18.01|0
1675813800000|2023-02-07 23:50:00|19.99|18.09|20|18.1|20.05|18.14|19.99|18.09|0
1675814100000|2023-02-07 23:55:00|20.01|18.11|20.01|18.11|20.06|18.15|20|18.1|0
1675814400000|2023-02-08 00:00:00|20|18.1|19.96|18.06|20|18.1|19.95|18.05|0
1675814700000|2023-02-08 00:05:00|19.95|18.05|19.98|18.08|20.02|18.11|19.95|18.05|0
1675815000000|2023-02-08 00:10:00|19.97|18.07|19.99|18.09|19.99|18.09|19.97|18.07|0
1675815300000|2023-02-08 00:15:00|20|18.1|20.04|18.13|20.08|18.17|20|18.1|0
1675815600000|2023-02-08 00:20:00|20.03|18.12|20.06|18.15|20.09|18.18|20.01|18.1|0
1675815900000|2023-02-08 00:25:00|20.07|18.16|20.06|18.15|20.08|18.17|20.05|18.14|0
1675816200000|2023-02-08 00:30:00|20.05|18.14|20.03|18.12|20.05|18.14|20.01|18.11|0
1675816500000|2023-02-08 00:35:00|20.02|18.11|19.91|18.01|20.03|18.12|19.91|18.01|0
1675816800000|2023-02-08 00:40:00|19.9|18|19.93|18.03|19.95|18.05|19.9|18|0
1675817100000|2023-02-08 00:45:00|19.92|18.02|19.92|18.03|19.94|18.04|19.9|18|0
1675817400000|2023-02-08 00:50:00|19.91|18.02|19.9|18.01|19.93|18.04|19.9|18.01|0
1675817700000|2023-02-08 00:55:00|19.91|18.02|19.88|17.99|19.91|18.02|19.88|17.99|0
1675818000000|2023-02-08 01:00:00|19.89|18|19.87|17.98|19.89|18|19.83|17.94|0
1675818300000|2023-02-08 01:05:00|19.86|17.97|19.9|18.01|19.9|18.01|19.85|17.96|0
1675818600000|2023-02-08 01:10:00|19.91|18.02|19.92|18.02|19.94|18.04|19.91|18.02|0
1675818900000|2023-02-08 01:15:00|19.94|18.04|19.93|18.03|19.97|18.07|19.93|18.03|0
1675819200000|2023-02-08 01:20:00|19.94|18.04|19.97|18.07|20.01|18.1|19.94|18.04|0
1675819500000|2023-02-08 01:25:00|19.96|18.06|19.98|18.08|19.99|18.09|19.94|18.04|0
1675819800000|2023-02-08 01:30:00|19.97|18.07|19.89|17.99|19.98|18.08|19.89|17.99|0
1675820100000|2023-02-08 01:35:00|19.88|17.98|19.83|17.94|19.88|17.99|19.79|17.9|0
1675820400000|2023-02-08 01:40:00|19.84|17.95|19.87|17.97|19.89|17.99|19.83|17.94|0
1675820700000|2023-02-08 01:45:00|19.86|17.96|19.9|18|19.92|18.02|19.85|17.96|0
1675821000000|2023-02-08 01:50:00|19.89|17.99|19.87|17.98|19.91|18.01|19.87|17.98|0
1675821300000|2023-02-08 01:55:00|19.88|17.99|19.91|18.02|19.92|18.03|19.86|17.97|0
1675821600000|2023-02-08 02:00:00|19.92|18.03|19.87|17.98|19.92|18.03|19.86|17.97|0
1675821900000|2023-02-08 02:05:00|19.86|17.97|19.93|18.03|19.93|18.03|19.86|17.97|0
1675822200000|2023-02-08 02:10:00|19.92|18.02|19.93|18.03|19.93|18.03|19.91|18.02|0
1675822500000|2023-02-08 02:15:00|19.92|18.02|19.92|18.02|19.93|18.03|19.91|18.01|0
1675822800000|2023-02-08 02:20:00|19.91|18.01|19.92|18.02|19.92|18.02|19.9|18.01|0
1675823100000|2023-02-08 02:25:00|19.91|18.01|19.87|17.98|19.92|18.02|19.85|17.96|0
1675823400000|2023-02-08 02:30:00|19.86|17.97|19.85|17.96|19.88|17.99|19.85|17.96|0
1675823700000|2023-02-08 02:35:00|19.86|17.97|19.83|17.94|19.86|17.97|19.82|17.93|0
1675824000000|2023-02-08 02:40:00|19.84|17.95|19.84|17.95|19.88|17.98|19.83|17.94|0
1675824300000|2023-02-08 02:45:00|19.83|17.94|19.84|17.95|19.87|17.97|19.83|17.94|0
1675824600000|2023-02-08 02:50:00|19.83|17.94|19.84|17.95|19.87|17.97|19.83|17.94|0
1675824900000|2023-02-08 02:55:00|19.85|17.96|19.81|17.93|19.85|17.96|19.81|17.92|0
1675825200000|2023-02-08 03:00:00|19.8|17.92|19.81|17.92|19.81|17.93|19.77|17.89|0
1675825500000|2023-02-08 03:05:00|19.8|17.93|19.8|17.92|19.81|17.93|19.79|17.9|0
1675825800000|2023-02-08 03:10:00|19.79|17.91|19.81|17.93|19.82|17.94|19.79|17.91|0
1675826100000|2023-02-08 03:15:00|19.8|17.92|19.79|17.91|19.8|17.92|19.77|17.89|0
1675826400000|2023-02-08 03:20:00|19.78|17.9|19.77|17.89|19.79|17.91|19.77|17.89|0
1675826700000|2023-02-08 03:25:00|19.76|17.88|19.73|17.85|19.76|17.88|19.72|17.84|0
1675827000000|2023-02-08 03:30:00|19.72|17.84|19.71|17.83|19.74|17.86|19.7|17.82|0
1675827300000|2023-02-08 03:35:00|19.72|17.84|19.69|17.82|19.72|17.84|19.69|17.81|0
1675827600000|2023-02-08 03:40:00|19.68|17.81|19.7|17.82|19.71|17.83|19.68|17.81|0
1675827900000|2023-02-08 03:45:00|19.69|17.81|19.67|17.8|19.7|17.82|19.67|17.8|0
1675828200000|2023-02-08 03:50:00|19.66|17.79|19.61|17.74|19.68|17.8|19.6|17.73|0
1675828500000|2023-02-08 03:55:00|19.62|17.75|19.7|17.82|19.7|17.82|19.62|17.74|0
1675828800000|2023-02-08 04:00:00|19.69|17.81|19.67|17.79|19.71|17.83|19.67|17.79|0
1675829100000|2023-02-08 04:05:00|19.68|17.8|19.69|17.81|19.69|17.82|19.66|17.78|0
1675829400000|2023-02-08 04:10:00|19.68|17.8|19.72|17.85|19.72|17.85|19.68|17.8|0
1675829700000|2023-02-08 04:15:00|19.71|17.84|19.69|17.82|19.72|17.85|19.68|17.81|0
1675830000000|2023-02-08 04:20:00|19.7|17.83|19.64|17.77|19.71|17.84|19.64|17.77|0
1675830300000|2023-02-08 04:25:00|19.65|17.78|19.64|17.77|19.67|17.8|19.64|17.77|0
1675830600000|2023-02-08 04:30:00|19.65|17.78|19.68|17.81|19.68|17.81|19.65|17.78|0
1675830900000|2023-02-08 04:35:00|19.69|17.82|19.73|17.85|19.73|17.85|19.67|17.8|0
1675831200000|2023-02-08 04:40:00|19.72|17.84|19.71|17.83|19.74|17.86|19.7|17.82|0
1675831500000|2023-02-08 04:45:00|19.7|17.84|19.72|17.84|19.72|17.85|19.7|17.82|0
1675831800000|2023-02-08 04:50:00|19.71|17.83|19.7|17.83|19.72|17.84|19.69|17.81|0
1675832100000|2023-02-08 04:55:00|19.71|17.82|19.67|17.8|19.72|17.84|19.67|17.8|0
1675832400000|2023-02-08 05:00:00|19.68|17.79|19.68|17.8|19.71|17.83|19.66|17.79|0
1675832700000|2023-02-08 05:05:00|19.69|17.81|19.71|17.83|19.71|17.83|19.68|17.8|0
1675833000000|2023-02-08 05:10:00|19.7|17.82|19.7|17.83|19.74|17.86|19.7|17.82|0
1675833300000|2023-02-08 05:15:00|19.71|17.84|19.68|17.81|19.71|17.84|19.67|17.8|0
1675833600000|2023-02-08 05:20:00|19.69|17.82|19.71|17.84|19.72|17.85|19.69|17.82|0
1675833900000|2023-02-08 05:25:00|19.7|17.83|19.74|17.86|19.74|17.86|19.69|17.82|0
1675834200000|2023-02-08 05:30:00|19.73|17.85|19.69|17.82|19.73|17.85|19.69|17.82|0
1675834500000|2023-02-08 05:35:00|19.7|17.81|19.68|17.81|19.7|17.83|19.67|17.8|0
1675834800000|2023-02-08 05:40:00|19.69|17.82|19.66|17.79|19.7|17.82|19.66|17.79|0
1675835100000|2023-02-08 05:45:00|19.65|17.78|19.6|17.73|19.65|17.78|19.59|17.73|0
1675835400000|2023-02-08 05:50:00|19.61|17.74|19.54|17.68|19.61|17.74|19.54|17.68|0
1675835700000|2023-02-08 05:55:00|19.55|17.69|19.54|17.67|19.56|17.7|19.52|17.66|0
1675836000000|2023-02-08 06:00:00|19.53|17.68|19.58|17.71|19.58|17.71|19.53|17.67|0
1675836300000|2023-02-08 06:05:00|19.57|17.7|19.6|17.73|19.6|17.73|19.56|17.7|0
1675836600000|2023-02-08 06:10:00|19.61|17.74|19.57|17.7|19.62|17.75|19.57|17.7|0
1675836900000|2023-02-08 06:15:00|19.58|17.71|19.61|17.74|19.62|17.75|19.57|17.7|0
1675837200000|2023-02-08 06:20:00|19.62|17.75|19.64|17.77|19.64|17.77|19.61|17.74|0
1675837500000|2023-02-08 06:25:00|19.63|17.76|19.66|17.79|19.67|17.8|19.63|17.76|0
1675837800000|2023-02-08 06:30:00|19.64|17.77|19.62|17.75|19.66|17.79|19.61|17.75|0
1675838100000|2023-02-08 06:35:00|19.63|17.76|19.72|17.84|19.73|17.85|19.62|17.75|0
1675838400000|2023-02-08 06:40:00|19.71|17.83|19.72|17.84|19.73|17.85|19.7|17.82|0
1675838700000|2023-02-08 06:45:00|19.71|17.83|19.74|17.86|19.74|17.86|19.7|17.82|0
1675839000000|2023-02-08 06:50:00|19.75|17.87|19.72|17.84|19.76|17.88|19.72|17.84|0
1675839300000|2023-02-08 06:55:00|19.73|17.85|19.77|17.89|19.79|17.9|19.73|17.85|0
1675839600000|2023-02-08 07:00:00|19.79|17.9|19.88|17.98|19.89|17.99|19.78|17.89|0
1675839900000|2023-02-08 07:05:00|19.89|17.99|19.94|18.04|19.94|18.04|19.85|17.96|0
1675840200000|2023-02-08 07:10:00|19.93|18.03|19.9|18|20|18.09|19.88|17.99|0
1675840500000|2023-02-08 07:15:00|19.89|17.99|19.89|18|19.91|18.02|19.83|17.94|0
1675840800000|2023-02-08 07:20:00|19.88|17.99|19.81|17.93|19.88|17.99|19.81|17.93|0
1675841100000|2023-02-08 07:25:00|19.82|17.94|19.77|17.89|19.82|17.94|19.75|17.87|0
1675841400000|2023-02-08 07:30:00|19.76|17.88|19.77|17.89|19.8|17.92|19.74|17.86|0
1675841700000|2023-02-08 07:35:00|19.78|17.9|19.78|17.9|19.81|17.93|19.77|17.89|0
1675842000000|2023-02-08 07:40:00|19.79|17.91|19.79|17.9|19.82|17.93|19.76|17.88|0
1675842300000|2023-02-08 07:45:00|19.78|17.89|19.73|17.85|19.78|17.89|19.67|17.8|0
1675842600000|2023-02-08 07:50:00|19.72|17.84|19.81|17.92|19.84|17.95|19.72|17.84|0
1675842900000|2023-02-08 07:55:00|19.8|17.91|19.77|17.89|19.82|17.93|19.72|17.84|0
1675843200000|2023-02-08 08:00:00|19.75|17.87|19.85|17.96|19.85|17.96|19.66|17.79|0
1675843500000|2023-02-08 08:05:00|19.86|17.97|20.04|18.13|20.11|18.19|19.84|17.95|0
1675843800000|2023-02-08 08:10:00|20.03|18.12|20.08|18.17|20.16|18.24|20|18.09|0
1675844100000|2023-02-08 08:15:00|20.09|18.19|20.17|18.25|20.21|18.28|20.09|18.18|0
1675844400000|2023-02-08 08:20:00|20.18|18.26|20.11|18.19|20.2|18.27|20.07|18.15|0
1675844700000|2023-02-08 08:25:00|20.12|18.2|20.19|18.26|20.2|18.27|20.08|18.17|0
1675845000000|2023-02-08 08:30:00|20.2|18.27|20.24|18.31|20.25|18.32|20.12|18.2|0
1675845300000|2023-02-08 08:35:00|20.23|18.3|20.28|18.34|20.35|18.41|20.23|18.3|0
1675845600000|2023-02-08 08:40:00|20.27|18.32|20.14|18.22|20.27|18.32|20.07|18.16|0
1675845900000|2023-02-08 08:45:00|20.15|18.23|20.24|18.32|20.24|18.32|20.1|18.19|0
1675846200000|2023-02-08 08:50:00|20.26|18.33|20.11|18.2|20.26|18.33|20.08|18.16|0
1675846500000|2023-02-08 08:55:00|20.1|18.19|20.03|18.12|20.11|18.2|20.01|18.1|0
1675846800000|2023-02-08 09:00:00|20.04|18.13|20.01|18.1|20.11|18.19|20.01|18.1|0
1675847100000|2023-02-08 09:05:00|20|18.11|19.9|18|20|18.11|19.9|18|0
1675847400000|2023-02-08 09:10:00|19.91|18.01|19.94|18.04|19.96|18.06|19.85|17.96|0
1675847700000|2023-02-08 09:15:00|19.95|18.05|19.98|18.07|19.99|18.08|19.92|18.02|0
1675848000000|2023-02-08 09:20:00|19.96|18.06|19.99|18.08|20.02|18.11|19.94|18.04|0
1675848300000|2023-02-08 09:25:00|19.98|18.07|19.93|18.04|20.01|18.1|19.91|18.02|0
1675848600000|2023-02-08 09:30:00|19.94|18.05|20.04|18.14|20.07|18.16|19.94|18.05|0
1675848900000|2023-02-08 09:35:00|20.05|18.15|20.1|18.19|20.15|18.23|20.05|18.15|0
1675849200000|2023-02-08 09:40:00|20.11|18.2|20.13|18.22|20.14|18.23|20.07|18.16|0
1675849500000|2023-02-08 09:45:00|20.12|18.21|20.1|18.19|20.18|18.26|20.09|18.18|0
1675849800000|2023-02-08 09:50:00|20.11|18.2|20.12|18.21|20.12|18.21|20.04|18.13|0
1675850100000|2023-02-08 09:55:00|20.11|18.2|20|18.1|20.16|18.24|20|18.1|0
1675850400000|2023-02-08 10:00:00|19.99|18.09|20.09|18.18|20.1|18.19|19.98|18.08|0
1675850700000|2023-02-08 10:05:00|20.11|18.2|20.17|18.25|20.18|18.26|20.09|18.18|0
1675851000000|2023-02-08 10:10:00|20.16|18.24|20.17|18.25|20.2|18.28|20.13|18.21|0
1675851300000|2023-02-08 10:15:00|20.18|18.26|20.15|18.23|20.19|18.27|20.14|18.22|0
1675851600000|2023-02-08 10:20:00|20.14|18.22|20.1|18.18|20.24|18.31|20.09|18.17|0
1675851900000|2023-02-08 10:25:00|20.08|18.16|20.12|18.2|20.14|18.22|20.04|18.13|0
1675852200000|2023-02-08 10:30:00|20.11|18.19|20.13|18.21|20.2|18.28|20.1|18.18|0
1675852500000|2023-02-08 10:35:00|20.14|18.22|20.08|18.17|20.18|18.25|20.07|18.16|0
1675852800000|2023-02-08 10:40:00|20.06|18.15|19.62|17.75|20.12|18.21|19.53|17.67|0
1675853100000|2023-02-08 10:45:00|19.61|17.74|19.49|17.63|19.64|17.77|19.49|17.63|0
1675853400000|2023-02-08 10:50:00|19.5|17.64|19.55|17.69|19.57|17.7|19.49|17.63|0
1675853700000|2023-02-08 10:55:00|19.56|17.7|19.9|18.01|19.94|18.04|19.5|17.64|0
1675854000000|2023-02-08 11:00:00|19.89|18|19.96|18.06|19.96|18.06|19.87|17.98|0
1675854300000|2023-02-08 11:05:00|19.95|18.05|19.92|18.02|20.01|18.1|19.9|18|0
1675854600000|2023-02-08 11:10:00|19.91|18.01|19.99|18.08|19.99|18.09|19.89|17.99|0
1675854900000|2023-02-08 11:15:00|19.98|18.07|20.03|18.12|20.03|18.13|19.95|18.05|0
1675855200000|2023-02-08 11:20:00|20.04|18.13|20.08|18.17|20.1|18.18|20|18.09|0
1675855500000|2023-02-08 11:25:00|20.07|18.16|20.01|18.1|20.11|18.19|20.01|18.1|0
1675855800000|2023-02-08 11:30:00|20|18.09|20.02|18.11|20.07|18.16|19.95|18.05|0
1675856100000|2023-02-08 11:35:00|20.03|18.12|20.06|18.15|20.08|18.17|20|18.1|0
1675856400000|2023-02-08 11:40:00|20.05|18.14|20.07|18.16|20.07|18.16|20|18.1|0
1675856700000|2023-02-08 11:45:00|20.08|18.17|20.17|18.24|20.21|18.28|20.04|18.14|0
1675857000000|2023-02-08 11:50:00|20.16|18.23|20.09|18.18|20.19|18.26|20.06|18.15|0
1675857300000|2023-02-08 11:55:00|20.08|18.17|20.06|18.15|20.15|18.23|20.06|18.15|0
1675857600000|2023-02-08 12:00:00|20.07|18.16|19.9|18.01|20.07|18.16|19.89|18|0
1675857900000|2023-02-08 12:05:00|19.92|18.02|19.87|17.98|19.97|18.07|19.87|17.98|0
1675858200000|2023-02-08 12:10:00|19.86|17.97|19.98|18.08|20.02|18.11|19.85|17.96|0
1675858500000|2023-02-08 12:15:00|19.97|18.07|20.06|18.15|20.11|18.19|19.96|18.06|0
1675858800000|2023-02-08 12:20:00|20.05|18.14|20.01|18.1|20.09|18.18|20.01|18.1|0
1675859100000|2023-02-08 12:25:00|20.02|18.11|20.04|18.13|20.04|18.13|19.98|18.07|0
1675859400000|2023-02-08 12:30:00|20.05|18.14|19.96|18.06|20.07|18.16|19.93|18.03|0
1675859700000|2023-02-08 12:35:00|19.95|18.05|20.02|18.11|20.05|18.14|19.91|18.01|0
1675860000000|2023-02-08 12:40:00|20.03|18.12|20.03|18.12|20.07|18.15|20.01|18.1|0
1675860300000|2023-02-08 12:45:00|20.04|18.13|20.15|18.23|20.17|18.25|20.04|18.13|0
1675860600000|2023-02-08 12:50:00|20.14|18.22|20.25|18.32|20.31|18.37|20.14|18.22|0
1675860900000|2023-02-08 12:55:00|20.26|18.33|20.2|18.28|20.28|18.35|20.18|18.26|0
1675861200000|2023-02-08 13:00:00|20.21|18.29|20.25|18.32|20.34|18.4|20.18|18.26|0
1675861500000|2023-02-08 13:05:00|20.24|18.31|20.22|18.3|20.29|18.35|20.2|18.28|0
1675861800000|2023-02-08 13:10:00|20.24|18.32|20.27|18.34|20.37|18.43|20.2|18.28|0
1675862100000|2023-02-08 13:15:00|20.26|18.33|20.2|18.28|20.3|18.37|20.19|18.27|0
1675862400000|2023-02-08 13:20:00|20.19|18.27|20.31|18.38|20.32|18.39|20.19|18.27|0
1675862700000|2023-02-08 13:25:00|20.3|18.37|20.27|18.34|20.33|18.4|20.26|18.33|0
1675863000000|2023-02-08 13:30:00|20.28|18.35|20.24|18.31|20.32|18.39|20.2|18.28|0
1675863300000|2023-02-08 13:35:00|20.26|18.33|20.23|18.3|20.27|18.34|20.2|18.28|0
1675863600000|2023-02-08 13:40:00|20.24|18.31|20.29|18.36|20.34|18.4|20.21|18.28|0
1675863900000|2023-02-08 13:45:00|20.3|18.37|20.24|18.31|20.32|18.39|20.24|18.31|0
1675864200000|2023-02-08 13:50:00|20.25|18.32|20.33|18.39|20.35|18.41|20.21|18.29|0
1675864500000|2023-02-08 13:55:00|20.34|18.4|20.27|18.34|20.36|18.42|20.26|18.33|0
1675864800000|2023-02-08 14:00:00|20.28|18.35|20.3|18.36|20.36|18.42|20.28|18.35|0
1675865100000|2023-02-08 14:05:00|20.31|18.37|20.23|18.31|20.35|18.41|20.23|18.31|0
1675865400000|2023-02-08 14:10:00|20.25|18.32|20.22|18.3|20.25|18.32|20.15|18.23|0
1675865700000|2023-02-08 14:15:00|20.21|18.29|20.39|18.45|20.45|18.5|20.21|18.29|0
1675866000000|2023-02-08 14:20:00|20.38|18.44|20.24|18.31|20.38|18.44|20.24|18.31|0
1675866300000|2023-02-08 14:25:00|20.25|18.32|20.34|18.41|20.37|18.43|20.21|18.29|0
1675866600000|2023-02-08 14:30:00|20.35|18.42|20.32|18.39|20.5|18.55|20.23|18.3|0
1675866900000|2023-02-08 14:35:00|20.31|18.38|20.01|18.1|20.32|18.39|20|18.09|0
1675867200000|2023-02-08 14:40:00|20|18.09|19.91|18.01|20.06|18.15|19.84|17.95|0
1675867500000|2023-02-08 14:45:00|19.89|17.99|20.11|18.19|20.11|18.19|19.89|17.99|0
1675867800000|2023-02-08 14:50:00|20.1|18.18|20.23|18.31|20.37|18.43|20.1|18.18|0
1675868100000|2023-02-08 14:55:00|20.25|18.32|19.95|18.05|20.32|18.38|19.91|18.02|0
1675868400000|2023-02-08 15:00:00|19.97|18.07|20.07|18.16|20.25|18.32|19.96|18.06|0
1675868700000|2023-02-08 15:05:00|20.08|18.17|20.24|18.31|20.4|18.46|20.04|18.13|0
1675869000000|2023-02-08 15:10:00|20.28|18.35|20.11|18.2|20.29|18.35|20.1|18.19|0
1675869300000|2023-02-08 15:15:00|20.12|18.19|19.83|17.94|20.12|18.21|19.78|17.9|0
1675869600000|2023-02-08 15:20:00|19.85|17.96|20.16|18.24|20.21|18.29|19.83|17.94|0
1675869900000|2023-02-08 15:25:00|20.18|18.26|20.25|18.32|20.3|18.37|20.14|18.22|0
1675870200000|2023-02-08 15:30:00|20.29|18.36|20.67|18.71|20.78|18.8|20.29|18.36|0
1675870500000|2023-02-08 15:35:00|20.68|18.72|20.4|18.46|20.73|18.75|20.37|18.43|0
1675870800000|2023-02-08 15:40:00|20.39|18.45|20.55|18.59|20.58|18.62|20.38|18.44|0
1675871100000|2023-02-08 15:45:00|20.54|18.58|20.46|18.52|20.62|18.66|19.77|17.89|0
1675871400000|2023-02-08 15:50:00|20.44|18.5|20.54|18.58|20.72|18.75|20.44|18.5|0
1675871700000|2023-02-08 15:55:00|20.55|18.59|20.55|18.59|20.6|18.64|20.44|18.5|0
1675872000000|2023-02-08 16:00:00|20.62|18.65|20.59|18.63|20.81|18.82|20.47|18.52|0
1675872300000|2023-02-08 16:05:00|20.61|18.65|20.63|18.67|20.77|18.79|20.57|18.61|0
1675872600000|2023-02-08 16:10:00|20.65|18.68|20.83|18.85|20.86|18.88|20.59|18.63|0
1675872900000|2023-02-08 16:15:00|20.82|18.84|20.28|18.35|20.85|18.87|20.27|18.34|0
1675873200000|2023-02-08 16:20:00|20.3|18.37|20.74|18.76|20.78|18.8|20.28|18.35|0
1675873500000|2023-02-08 16:25:00|20.71|18.74|20.9|18.91|21.06|19.06|20.15|18.23|0
1675873800000|2023-02-08 16:30:00|20.97|18.97|21.37|19.34|21.46|19.41|20.86|18.87|0
1675874100000|2023-02-08 16:35:00|21.36|19.33|21.19|19.17|21.37|19.34|21.14|19.12|0
1675874400000|2023-02-08 16:40:00|21.2|19.18|21.54|19.49|21.63|19.57|21.2|19.18|0
1675874700000|2023-02-08 16:45:00|21.55|19.5|21.43|19.39|21.56|19.51|21.37|19.33|0
1675875000000|2023-02-08 16:50:00|21.47|19.42|21.36|19.32|21.52|19.47|21.3|19.28|0
1675875300000|2023-02-08 16:55:00|21.37|19.33|21.14|19.13|21.42|19.38|21.11|19.1|0
1675875600000|2023-02-08 17:00:00|21.15|19.14|21.44|19.4|21.45|19.41|21.13|19.12|0
1675875900000|2023-02-08 17:05:00|21.48|19.44|21.31|19.28|21.52|19.47|21.25|19.22|0
1675876200000|2023-02-08 17:10:00|21.32|19.29|21.45|19.41|21.45|19.41|21.16|19.15|0
1675876500000|2023-02-08 17:15:00|21.47|19.43|21.24|19.21|21.5|19.46|21.22|19.2|0
1675876800000|2023-02-08 17:20:00|21.22|19.2|21.08|19.07|21.26|19.23|21.01|19.01|0
1675877100000|2023-02-08 17:25:00|21.06|19.06|21.03|19.03|21.21|19.19|21.03|19.03|0
1675877400000|2023-02-08 17:30:00|21.02|19.02|21.24|19.22|21.24|19.22|20.93|18.93|0
1675877700000|2023-02-08 17:35:00|21.25|19.23|21.39|19.36|21.39|19.36|21.14|19.12|0
1675878000000|2023-02-08 17:40:00|21.38|19.35|21.34|19.31|21.46|19.41|21.33|19.3|0
1675878300000|2023-02-08 17:45:00|21.33|19.3|21.09|19.08|21.33|19.3|21.09|19.08|0
1675878600000|2023-02-08 17:50:00|21.1|19.09|21.08|19.07|21.1|19.09|20.98|18.98|0
1675878900000|2023-02-08 17:55:00|21.05|19.04|20.95|18.96|21.16|19.14|20.93|18.94|0
1675879200000|2023-02-08 18:00:00|20.94|18.95|20.88|18.89|20.98|18.99|20.81|18.82|0
1675879500000|2023-02-08 18:05:00|20.85|18.86|20.79|18.81|21.4|19.36|20.67|18.7|0
1675879800000|2023-02-08 18:10:00|20.8|18.82|20.8|18.82|20.88|18.89|20.68|18.71|0
1675880100000|2023-02-08 18:15:00|20.81|18.83|20.79|18.81|20.93|18.94|20.72|18.75|0
1675880400000|2023-02-08 18:20:00|20.78|18.8|20.7|18.73|20.86|18.87|20.68|18.71|0
1675880700000|2023-02-08 18:25:00|20.68|18.71|21.02|19.02|21.02|19.02|20.68|18.71|0
1675881000000|2023-02-08 18:30:00|21.03|19.03|21.16|19.14|21.2|19.18|21.02|19.02|0
1675881300000|2023-02-08 18:35:00|21.19|19.17|21.23|19.21|21.32|19.29|21.03|19.03|0
1675881600000|2023-02-08 18:40:00|21.24|19.22|21.2|19.18|21.29|19.26|21.14|19.12|0
1675881900000|2023-02-08 18:45:00|21.53|19.48|21.57|19.52|21.63|19.57|21.4|19.36|0
1675882200000|2023-02-08 18:50:00|21.56|19.51|21.62|19.56|21.64|19.58|21.51|19.46|0
1675882500000|2023-02-08 18:55:00|21.6|19.54|21.44|19.4|21.62|19.56|21.42|19.38|0
1675882800000|2023-02-08 19:00:00|21.43|19.39|21.2|19.18|21.67|19.61|21.11|19.1|0
1675883100000|2023-02-08 19:05:00|21.21|19.19|21.22|19.2|21.34|19.3|21.13|19.12|0
1675883400000|2023-02-08 19:10:00|21.21|19.19|21.03|19.02|21.25|19.23|20.99|18.99|0
1675883700000|2023-02-08 19:15:00|21.02|19.01|20.9|18.91|21.04|19.03|20.84|18.85|0
1675884000000|2023-02-08 19:20:00|20.89|18.9|21|19|21.31|19.28|20.79|18.81|0
1675884300000|2023-02-08 19:25:00|21.01|19.01|21.15|19.14|21.17|19.16|21.01|19.01|0
1675884600000|2023-02-08 19:30:00|21.16|19.15|21.14|19.13|21.2|19.18|21.07|19.06|0
1675884900000|2023-02-08 19:35:00|21.13|19.12|21.07|19.07|21.16|19.14|21.03|19.03|0
1675885200000|2023-02-08 19:40:00|21.06|19.06|21.29|19.26|21.46|19.42|21.01|19.01|0
1675885500000|2023-02-08 19:45:00|21.28|19.25|21.4|19.37|21.44|19.39|21.28|19.25|0
1675885800000|2023-02-08 19:50:00|21.38|19.35|21.24|19.22|21.38|19.35|21.22|19.2|0
1675886100000|2023-02-08 19:55:00|21.26|19.24|21.09|19.08|21.31|19.28|21.04|19.04|0
1675886400000|2023-02-08 20:00:00|21.08|19.07|21.39|19.35|21.39|19.35|21.05|19.05|0
1675886700000|2023-02-08 20:05:00|21.38|19.34|21.41|19.37|21.56|19.51|21.35|19.31|0
1675887000000|2023-02-08 20:10:00|21.42|19.38|21.59|19.54|21.67|19.61|21.41|19.37|0
1675887300000|2023-02-08 20:15:00|21.62|19.56|21.68|19.62|21.68|19.62|21.44|19.4|0
1675887600000|2023-02-08 20:20:00|21.67|19.61|21.37|19.33|21.67|19.61|21.33|19.3|0
1675887900000|2023-02-08 20:25:00|21.36|19.32|21.43|19.39|21.49|19.45|21.33|19.3|0
1675888200000|2023-02-08 20:30:00|21.42|19.38|21.5|19.46|21.52|19.47|21.23|19.2|0
1675888500000|2023-02-08 20:35:00|21.46|19.42|21.2|19.18|21.47|19.42|21.2|19.18|0
1675888800000|2023-02-08 20:40:00|21.19|19.17|21.22|19.2|21.3|19.27|21.15|19.13|0
1675889100000|2023-02-08 20:45:00|21.21|19.19|21.46|19.42|21.49|19.44|21.21|19.19|0
1675889400000|2023-02-08 20:50:00|21.33|19.3|21.2|19.18|21.42|19.38|20.82|18.84|0
1675889700000|2023-02-08 20:55:00|21.22|19.2|21.17|19.15|21.29|19.26|21.07|19.07|0
1675890000000|2023-02-08 21:00:00|21.22|19.2|21.22|19.2|21.24|19.22|21.12|19.11|0
1675890300000|2023-02-08 21:05:00|21.2|19.18|21.24|19.22|21.26|19.24|21.12|19.11|0
1675890600000|2023-02-08 21:10:00|21.25|19.23|21.3|19.28|21.3|19.28|21.25|19.23|0
1675890900000|2023-02-08 21:15:00|21.29|19.27|21.24|19.22|21.29|19.27|21.22|19.2|0
1675891200000|2023-02-08 21:20:00|21.23|19.21|21.14|19.13|21.23|19.21|21.14|19.13|0
1675891500000|2023-02-08 21:25:00|21.15|19.14|21.14|19.13|21.15|19.14|21.11|19.1|0
1675891800000|2023-02-08 21:30:00|21.13|19.12|21.11|19.1|21.13|19.12|21.1|19.09|0
1675892100000|2023-02-08 21:35:00|21.09|19.08|21.09|19.08|21.09|19.08|21.08|19.07|0
1675892400000|2023-02-08 21:40:00|21.08|19.07|21.04|19.04|21.08|19.07|21.02|19.02|0
1675892700000|2023-02-08 21:45:00|21.03|19.03|21.03|19.03|21.04|19.04|21.01|19.01|0
1675893000000|2023-02-08 21:50:00|21.04|19.04|21.03|19.03|21.06|19.06|21.03|19.03|0
1675893300000|2023-02-08 21:55:00|21.04|19.04|21.04|19.03|21.04|19.04|21.02|19.02|0
1675893600000|2023-02-08 22:00:00|21.03|19.04|21.04|19.04|21.04|19.04|21.03|19.02|0
1675893900000|2023-02-08 22:05:00|21.05||21.05||21.05||21.05||0
1675894200000|2023-02-08 22:10:00|21.06|19.05|21.07|19.06|21.07|19.06|21.06|19.05|0
1675894500000|2023-02-08 22:15:00|21.06|19.05|21.06|19.06|21.07|19.06|21.05|19.05|0
1675894800000|2023-02-08 22:20:00|21.04|19.05|21.03|19.03|21.05|19.06|21.03|19.03|0
1675895100000|2023-02-08 22:25:00|21.05|19.04|21.03|19.03|21.05|19.04|21.03|19.03|0
1675895400000|2023-02-08 22:30:00|21.04|19.04|21.04|19.04|21.04|19.04|21.03|19.04|0
1675895700000|2023-02-08 22:35:00||19.03||19.04||19.04||19.03|0
1675896000000|2023-02-08 22:40:00|21.06|19.05|21.06|19.05|21.06|19.05|21.05|19.05|0
1675896300000|2023-02-08 22:45:00|21.07|19.06|21.07|19.06|21.07|19.06|21.07|19.06|0
1675896600000|2023-02-08 22:50:00|21.08|19.07|21.08|19.07|21.08|19.07|21.07|19.07|0
1675896900000|2023-02-08 22:55:00|21.07|19.06|21.08|19.07|21.08|19.07|21.07|19.06|0
1675897200000|2023-02-08 23:00:00|21.07|19.06|21.08|19.08|21.12|19.11|21.06|19.05|0
1675897500000|2023-02-08 23:05:00|21.07|19.07|21.14|19.12|21.16|19.14|21.07|19.07|0
1675897800000|2023-02-08 23:10:00|21.15|19.13|21.15|19.13|21.18|19.16|21.11|19.1|0
1675898100000|2023-02-08 23:15:00|21.16|19.14|21.18|19.16|21.22|19.2|21.15|19.13|0
1675898400000|2023-02-08 23:20:00|21.19|19.17|21.05|19.04|21.19|19.17|21.04|19.03|0
1675898700000|2023-02-08 23:25:00|21.04|19.03|21.07|19.06|21.1|19.09|21.04|19.03|0
1675899000000|2023-02-08 23:30:00|21.06|19.05|21.02|19.01|21.07|19.06|21.02|19.01|0
1675899300000|2023-02-08 23:35:00|21.03|19.02|20.97|18.97|21.04|19.03|20.97|18.97|0
1675899600000|2023-02-08 23:40:00|20.98|18.98|20.94|18.95|21.01|19.01|20.94|18.95|0
1675899900000|2023-02-08 23:45:00|20.95|18.94|20.96|18.96|20.98|18.98|20.92|18.93|0
1675900200000|2023-02-08 23:50:00|20.95|18.95|20.99|18.99|21|19|20.95|18.95|0
1675900500000|2023-02-08 23:55:00|20.98|18.98|20.98|18.98|20.99|18.99|20.95|18.96|0
1675900800000|2023-02-09 00:00:00|20.97|18.97|20.9|18.91|20.97|18.97|20.9|18.91|0
1675901100000|2023-02-09 00:05:00|20.89|18.9|20.89|18.9|20.93|18.93|20.89|18.9|0
1675901400000|2023-02-09 00:10:00|20.9|18.91|20.93|18.94|20.96|18.96|20.9|18.91|0
1675901700000|2023-02-09 00:15:00|20.92|18.93|20.86|18.87|20.92|18.93|20.84|18.85|0
1675902000000|2023-02-09 00:20:00|20.87|18.88|20.86|18.87|20.89|18.9|20.85|18.86|0
1675902300000|2023-02-09 00:25:00|20.85|18.86|20.89|18.9|20.89|18.9|20.84|18.85|0
1675902600000|2023-02-09 00:30:00|20.9|18.91|20.91|18.92|20.92|18.93|20.89|18.9|0
1675902900000|2023-02-09 00:35:00|20.9|18.91|20.84|18.86|20.91|18.92|20.84|18.85|0
1675903200000|2023-02-09 00:40:00|20.85|18.85|20.88|18.89|20.9|18.91|20.85|18.85|0
1675903500000|2023-02-09 00:45:00|20.87|18.88|20.87|18.88|20.89|18.9|20.83|18.85|0
1675903800000|2023-02-09 00:50:00|20.88|18.89|20.88|18.89|20.91|18.92|20.87|18.88|0
1675904100000|2023-02-09 00:55:00|20.87|18.88|20.85|18.87|20.88|18.89|20.84|18.86|0
1675904400000|2023-02-09 01:00:00|20.84|18.86|20.81|18.83|20.85|18.87|20.81|18.83|0
1675904700000|2023-02-09 01:05:00|20.82|18.84|20.88|18.89|20.89|18.9|20.8|18.82|0
1675905000000|2023-02-09 01:10:00|20.87|18.88|20.89|18.9|20.9|18.91|20.87|18.88|0
1675905300000|2023-02-09 01:15:00|20.88|18.89|20.85|18.86|20.89|18.9|20.84|18.86|0
1675905600000|2023-02-09 01:20:00|20.84|18.85|20.79|18.81|20.84|18.86|20.78|18.8|0
1675905900000|2023-02-09 01:25:00|20.78|18.8|20.83|18.84|20.85|18.86|20.78|18.8|0
1675906200000|2023-02-09 01:30:00|20.82|18.83|20.75|18.78|20.82|18.83|20.73|18.76|0
1675906500000|2023-02-09 01:35:00|20.74|18.77|20.79|18.81|20.79|18.81|20.73|18.76|0
1675906800000|2023-02-09 01:40:00|20.78|18.8|20.77|18.79|20.79|18.81|20.75|18.78|0
1675907100000|2023-02-09 01:45:00|20.76|18.78|20.74|18.77|20.77|18.79|20.73|18.76|0
1675907400000|2023-02-09 01:50:00|20.75|18.78|20.77|18.79|20.78|18.8|20.74|18.77|0
1675907700000|2023-02-09 01:55:00|20.78|18.8|20.78|18.8|20.8|18.82|20.77|18.79|0
1675908000000|2023-02-09 02:00:00|20.77|18.79|20.76|18.78|20.78|18.8|20.75|18.77|0
1675908300000|2023-02-09 02:05:00|20.77|18.79|20.75|18.77|20.79|18.81|20.75|18.77|0
1675908600000|2023-02-09 02:10:00|20.76|18.78|20.8|18.82|20.8|18.82|20.75|18.77|0
1675908900000|2023-02-09 02:15:00|20.79|18.81|20.72|18.74|20.79|18.81|20.7|18.73|0
1675909200000|2023-02-09 02:20:00|20.73|18.75|20.74|18.76|20.75|18.77|20.71|18.74|0
1675909500000|2023-02-09 02:25:00|20.72|18.75|20.72|18.75|20.74|18.76|20.71|18.74|0
1675909800000|2023-02-09 02:30:00|20.71|18.74|20.66|18.69|20.73|18.76|20.66|18.69|0
1675910100000|2023-02-09 02:35:00|20.67|18.7|20.72|18.75|20.72|18.75|20.67|18.7|0
1675910400000|2023-02-09 02:40:00|20.71|18.74|20.7|18.73|20.71|18.74|20.69|18.72|0
1675910700000|2023-02-09 02:45:00|20.69|18.72|20.7|18.73|20.72|18.74|20.69|18.72|0
1675911000000|2023-02-09 02:50:00|20.71|18.74|20.71|18.74|20.73|18.76|20.7|18.73|0
1675911300000|2023-02-09 02:55:00|20.7|18.73|20.7|18.73|20.73|18.76|20.7|18.73|0
1675911600000|2023-02-09 03:00:00|20.71|18.74|20.73|18.75|20.74|18.76|20.7|18.73|0
1675911900000|2023-02-09 03:05:00|20.72|18.76|20.74|18.76|20.74|18.76|20.72|18.74|0
1675912200000|2023-02-09 03:10:00|20.73|18.75|20.75|18.78|20.76|18.78|20.73|18.75|0
1675912500000|2023-02-09 03:15:00|20.76|18.77|20.76|18.79|20.78|18.8|20.75|18.77|0
1675912800000|2023-02-09 03:20:00|20.77|18.78|20.75|18.77|20.77|18.79|20.72|18.74|0
1675913100000|2023-02-09 03:25:00|20.74|18.78|20.79|18.81|20.79|18.81|20.73|18.75|0
1675913400000|2023-02-09 03:30:00|20.78|18.8|20.73|18.76|20.78|18.8|20.72|18.75|0
1675913700000|2023-02-09 03:35:00|20.72|18.75|20.72|18.75|20.74|18.77|20.71|18.74|0
1675914000000|2023-02-09 03:40:00|20.73|18.76|20.66|18.69|20.73|18.76|20.62|18.65|0
1675914300000|2023-02-09 03:45:00|20.67|18.7|20.71|18.74|20.72|18.75|20.67|18.7|0
1675914600000|2023-02-09 03:50:00|20.7|18.73|20.72|18.75|20.72|18.75|20.69|18.72|0
1675914900000|2023-02-09 03:55:00|20.71|18.74|20.7|18.73|20.72|18.75|20.69|18.72|0
1675915200000|2023-02-09 04:00:00|20.69|18.72|20.74|18.76|20.74|18.77|20.68|18.71|0
1675915500000|2023-02-09 04:05:00|20.73|18.77|20.7|18.73|20.75|18.77|20.7|18.73|0
1675915800000|2023-02-09 04:10:00|20.71|18.74|20.7|18.73|20.72|18.75|20.7|18.73|0
1675916100000|2023-02-09 04:15:00|20.71|18.74|20.72|18.74|20.73|18.75|20.7|18.73|0
1675916400000|2023-02-09 04:20:00|20.73|18.75|20.7|18.72|20.73|18.75|20.7|18.72|0
1675916700000|2023-02-09 04:25:00|20.71|18.73|20.68|18.71|20.73|18.75|20.68|18.71|0
1675917000000|2023-02-09 04:30:00|20.69|18.72|20.73|18.75|20.73|18.75|20.69|18.72|0
1675917300000|2023-02-09 04:35:00|20.72|18.76|20.7|18.73|20.74|18.76|20.7|18.73|0
1675917600000|2023-02-09 04:40:00|20.69|18.72|20.67|18.7|20.69|18.72|20.67|18.7|0
1675917900000|2023-02-09 04:45:00|20.68|18.71|20.71|18.74|20.72|18.75|20.67|18.7|0
1675918200000|2023-02-09 04:50:00|20.7|18.73|20.74|18.76|20.74|18.77|20.69|18.72|0
1675918500000|2023-02-09 04:55:00|20.73|18.77|20.71|18.74|20.74|18.77|20.71|18.74|0
1675918800000|2023-02-09 05:00:00|20.7|18.73|20.63|18.66|20.71|18.74|20.63|18.66|0
1675919100000|2023-02-09 05:05:00|20.62|18.65|20.58|18.62|20.65|18.68|20.57|18.61|0
1675919400000|2023-02-09 05:10:00|20.57|18.61|20.53|18.58|20.58|18.62|20.5|18.55|0
1675919700000|2023-02-09 05:15:00|20.54|18.57|20.55|18.59|20.55|18.59|20.52|18.57|0
1675920000000|2023-02-09 05:20:00|20.56|18.6|20.58|18.62|20.59|18.63|20.56|18.6|0
1675920300000|2023-02-09 05:25:00|20.57|18.61|20.56|18.6|20.58|18.62|20.54|18.58|0
1675920600000|2023-02-09 05:30:00|20.55|18.59|20.54|18.58|20.57|18.61|20.53|18.57|0
1675920900000|2023-02-09 05:35:00|20.53|18.57|20.56|18.6|20.56|18.6|20.52|18.56|0
1675921200000|2023-02-09 05:40:00|20.55|18.59|20.55|18.59|20.55|18.6|20.54|18.58|0
1675921500000|2023-02-09 05:45:00|20.85|18.86|20.45|18.51|20.85|18.86|20.39|18.45|0
1675921800000|2023-02-09 05:50:00|20.44|18.5|20.49|18.54|20.51|18.56|20.44|18.49|0
1675922100000|2023-02-09 05:55:00|20.5|18.55|20.53|18.58|20.55|18.59|20.5|18.55|0
1675922400000|2023-02-09 06:00:00|20.54|18.59|20.53|18.58|20.56|18.6|20.49|18.54|0
1675922700000|2023-02-09 06:05:00|20.51|18.56|20.59|18.63|20.62|18.65|20.51|18.56|0
1675923000000|2023-02-09 06:10:00|20.6|18.62|20.58|18.62|20.62|18.65|20.57|18.61|0
1675923300000|2023-02-09 06:15:00|20.57|18.61|20.52|18.56|20.59|18.63|20.51|18.56|0
1675923600000|2023-02-09 06:20:00|20.51|18.57|20.53|18.57|20.54|18.59|20.51|18.56|0
1675923900000|2023-02-09 06:25:00|20.52|18.58|20.46|18.51|20.53|18.58|20.46|18.51|0
1675924200000|2023-02-09 06:30:00|20.47|18.52|20.5|18.55|20.52|18.56|20.46|18.51|0
1675924500000|2023-02-09 06:35:00|20.49|18.54|20.5|18.55|20.51|18.55|20.49|18.54|0
1675924800000|2023-02-09 06:40:00|20.51|18.54|20.48|18.53|20.52|18.56|20.48|18.53|0
1675925100000|2023-02-09 06:45:00|20.49|18.52|20.39|18.45|20.49|18.52|20.39|18.45|0
1675925400000|2023-02-09 06:50:00|20.4|18.46|20.47|18.52|20.47|18.52|20.39|18.46|0
1675925700000|2023-02-09 06:55:00|20.46|18.51|20.43|18.48|20.47|18.52|20.4|18.46|0
1675926000000|2023-02-09 07:00:00|20.42|18.47|20.37|18.43|20.42|18.47|20.32|18.39|0
1675926300000|2023-02-09 07:05:00|20.38|18.44|20.44|18.49|20.46|18.51|20.36|18.42|0
1675926600000|2023-02-09 07:10:00|20.43|18.48|20.43|18.48|20.45|18.5|20.39|18.45|0
1675926900000|2023-02-09 07:15:00|20.42|18.47|20.4|18.45|20.45|18.5|20.35|18.41|0
1675927200000|2023-02-09 07:20:00|20.39|18.44|20.39|18.44|20.43|18.48|20.37|18.43|0
1675927500000|2023-02-09 07:25:00|20.38|18.43|20.43|18.48|20.44|18.49|20.37|18.43|0
1675927800000|2023-02-09 07:30:00|20.44|18.49|20.46|18.51|20.49|18.54|20.4|18.45|0
1675928100000|2023-02-09 07:35:00|20.47|18.52|20.39|18.45|20.47|18.52|20.37|18.43|0
1675928400000|2023-02-09 07:40:00|20.4|18.46|20.45|18.5|20.45|18.5|20.37|18.43|0
1675928700000|2023-02-09 07:45:00|20.43|18.49|20.45|18.51|20.47|18.52|20.39|18.45|0
1675929000000|2023-02-09 07:50:00|20.47|18.52|20.44|18.5|20.48|18.53|20.41|18.47|0
1675929300000|2023-02-09 07:55:00|20.42|18.48|20.37|18.43|20.42|18.48|20.36|18.42|0
1675929600000|2023-02-09 08:00:00|20.36|18.42|20.08|18.17|20.36|18.42|20.03|18.12|0
1675929900000|2023-02-09 08:05:00|20.07|18.16|20.01|18.11|20.08|18.17|19.97|18.07|0
1675930200000|2023-02-09 08:10:00|20.02|18.12|20.04|18.13|20.06|18.15|19.99|18.09|0
1675930500000|2023-02-09 08:15:00|20.03|18.12|19.92|18.02|20.05|18.14|19.89|17.99|0
1675930800000|2023-02-09 08:20:00|19.91|18.01|20.31|18.38|21.04|19.04|19.7|17.82|0
1675931100000|2023-02-09 08:25:00|20.32|18.41|20.4|18.46|20.42|18.48|20.32|18.38|0
1675931400000|2023-02-09 08:30:00|20.41|18.47|20.34|18.4|20.41|18.47|20.34|18.4|0
1675931700000|2023-02-09 08:35:00|20.33|18.39|20.32|18.38|20.38|18.44|20.28|18.35|0
1675932000000|2023-02-09 08:40:00|20.31|18.39|20.41|18.47|20.41|18.47|20.31|18.38|0
1675932300000|2023-02-09 08:45:00|20.39|18.46|20.46|18.51|20.48|18.53|20.38|18.44|0
1675932600000|2023-02-09 08:50:00|20.47|18.52|20.43|18.48|20.5|18.55|20.41|18.47|0
1675932900000|2023-02-09 08:55:00|20.42|18.47|20.45|18.5|20.47|18.52|20.41|18.46|0
1675933200000|2023-02-09 09:00:00|20.44|18.49|20.45|18.5|20.49|18.54|20.42|18.48|0
1675933500000|2023-02-09 09:05:00|20.46|18.51|20.46|18.51|20.46|18.51|20.38|18.44|0
1675933800000|2023-02-09 09:10:00|20.45|18.5|20.42|18.47|20.46|18.51|20.37|18.43|0
1675934100000|2023-02-09 09:15:00|20.41|18.46|20.42|18.47|20.47|18.52|20.41|18.46|0
1675934400000|2023-02-09 09:20:00|20.43|18.48|20.46|18.51|20.48|18.53|20.41|18.46|0
1675934700000|2023-02-09 09:25:00|20.45|18.5|20.45|18.51|20.47|18.52|20.41|18.47|0
1675935000000|2023-02-09 09:30:00|20.44|18.5|20.44|18.5|20.47|18.52|20.41|18.47|0
1675935300000|2023-02-09 09:35:00|20.43|18.49|20.35|18.41|20.44|18.5|20.33|18.39|0
1675935600000|2023-02-09 09:40:00|20.36|18.42|20.28|18.35|20.39|18.45|20.28|18.35|0
1675935900000|2023-02-09 09:45:00|20.26|18.33|20.24|18.31|20.3|18.37|20.24|18.31|0
1675936200000|2023-02-09 09:50:00|20.23|18.29|20.18|18.25|20.24|18.31|20.14|18.22|0
1675936500000|2023-02-09 09:55:00|20.17|18.26|20.06|18.15|20.19|18.26|20.06|18.15|0
1675936800000|2023-02-09 10:00:00|20.04|18.13|20.19|18.27|20.23|18.3|20.04|18.13|0
1675937100000|2023-02-09 10:05:00|20.18|18.26|20.19|18.27|20.23|18.31|20.17|18.25|0
1675937400000|2023-02-09 10:10:00|20.2|18.28|20.18|18.26|20.21|18.29|20.15|18.23|0
1675937700000|2023-02-09 10:15:00|20.17|18.25|20.22|18.3|20.23|18.31|20.17|18.25|0
1675938000000|2023-02-09 10:20:00|20.23|18.31|20.2|18.27|20.23|18.31|20.17|18.25|0
1675938300000|2023-02-09 10:25:00|20.19|18.28|20.23|18.3|20.24|18.31|20.18|18.26|0
1675938600000|2023-02-09 10:30:00|20.22|18.29|20.23|18.3|20.24|18.31|20.2|18.28|0
1675938900000|2023-02-09 10:35:00|20.24|18.31|20.14|18.22|20.25|18.32|20.13|18.21|0
1675939200000|2023-02-09 10:40:00|20.13|18.21|20.15|18.23|20.15|18.23|20.12|18.2|0
1675939500000|2023-02-09 10:45:00|20.14|18.22|20.09|18.17|20.15|18.23|20.09|18.17|0
1675939800000|2023-02-09 10:50:00|20.1|18.18|20.04|18.13|20.11|18.19|19.98|18.07|0
1675940100000|2023-02-09 10:55:00|20.05|18.14|19.96|18.06|20.06|18.15|19.94|18.04|0
1675940400000|2023-02-09 11:00:00|19.95|18.05|20.05|18.14|20.05|18.14|19.94|18.04|0
1675940700000|2023-02-09 11:05:00|20.04|18.13|20.17|18.24|20.3|18.37|19.77|17.89|0
1675941000000|2023-02-09 11:10:00|20.18|18.25|20.21|18.29|20.21|18.29|20.14|18.23|0
1675941300000|2023-02-09 11:15:00|20.23|18.3|20.31|18.37|20.31|18.38|20.21|18.29|0
1675941600000|2023-02-09 11:20:00|20.32|18.38|20.38|18.44|20.39|18.45|20.32|18.38|0
1675941900000|2023-02-09 11:25:00|20.37|18.43|20.37|18.43|20.38|18.44|20.29|18.36|0
1675942200000|2023-02-09 11:30:00|20.38|18.42|20.43|18.48|20.43|18.49|20.34|18.41|0
1675942500000|2023-02-09 11:35:00|20.44|18.49|20.39|18.45|20.48|18.53|20.36|18.42|0
1675942800000|2023-02-09 11:40:00|20.38|18.44|20.35|18.41|20.38|18.44|20.32|18.38|0
1675943100000|2023-02-09 11:45:00|20.36|18.42|20.32|18.39|20.38|18.44|20.31|18.38|0
1675943400000|2023-02-09 11:50:00|20.33|18.38|20.32|18.39|20.33|18.39|20.3|18.37|0
1675943700000|2023-02-09 11:55:00|20.33|18.4|20.36|18.42|20.36|18.42|20.32|18.38|0
1675944000000|2023-02-09 12:00:00|20.37|18.43|20.36|18.42|20.43|18.49|20.35|18.41|0
1675944300000|2023-02-09 12:05:00|20.35|18.41|20.42|18.48|20.42|18.48|20.33|18.39|0
1675944600000|2023-02-09 12:10:00|20.43|18.49|20.46|18.51|20.48|18.53|20.41|18.47|0
1675944900000|2023-02-09 12:15:00|20.45|18.5|20.4|18.46|20.45|18.5|20.38|18.44|0
1675945200000|2023-02-09 12:20:00|20.39|18.45|20.4|18.45|20.42|18.48|20.39|18.45|0
1675945500000|2023-02-09 12:25:00|20.41|18.46|20.44|18.5|20.44|18.5|20.36|18.42|0
1675945800000|2023-02-09 12:30:00|20.42|18.49|20.37|18.43|20.42|18.49|20.34|18.41|0
1675946100000|2023-02-09 12:35:00|20.35|18.42|20.52|18.56|20.52|18.56|20.34|18.41|0
1675946400000|2023-02-09 12:40:00|20.51|18.55|20.48|18.53|20.51|18.55|20.43|18.48|0
1675946700000|2023-02-09 12:45:00|20.47|18.52|20.5|18.54|20.5|18.54|20.46|18.51|0
1675947000000|2023-02-09 12:50:00|20.49|18.53|20.47|18.52|20.51|18.55|20.37|18.43|0
1675947300000|2023-02-09 12:55:00|20.46|18.53|20.58|18.62|20.59|18.63|20.46|18.52|0
1675947600000|2023-02-09 13:00:00|20.55|18.59|20.5|18.55|20.57|18.61|20.48|18.53|0
1675947900000|2023-02-09 13:05:00|20.52|18.57|20.49|18.54|20.54|18.58|20.45|18.5|0
1675948200000|2023-02-09 13:10:00|20.48|18.53|20.46|18.51|20.5|18.55|20.43|18.48|0
1675948500000|2023-02-09 13:15:00|20.45|18.5|20.48|18.53|20.48|18.53|20.43|18.48|0
1675948800000|2023-02-09 13:20:00|20.51|18.55|20.49|18.54|20.55|18.59|20.42|18.47|0
1675949100000|2023-02-09 13:25:00|20.48|18.53|20.45|18.51|20.52|18.57|20.45|18.5|0
1675949400000|2023-02-09 13:30:00|20.46|18.52|20.27|18.34|20.46|18.52|20.21|18.29|0
1675949700000|2023-02-09 13:35:00|20.28|18.35|20.46|18.51|20.47|18.52|20.25|18.32|0
1675950000000|2023-02-09 13:40:00|20.45|18.5|20.31|18.38|20.45|18.5|20.3|18.37|0
1675950300000|2023-02-09 13:45:00|20.29|18.36|20.26|18.33|20.34|18.41|20.23|18.3|0
1675950600000|2023-02-09 13:50:00|20.27|18.34|20.25|18.32|20.29|18.36|20.21|18.29|0
1675950900000|2023-02-09 13:55:00|20.24|18.31|20.2|18.28|20.25|18.32|20.16|18.24|0
1675951200000|2023-02-09 14:00:00|20.19|18.27|20.49|18.54|20.51|18.56|20.17|18.25|0
1675951500000|2023-02-09 14:05:00|20.5|18.55|20.56|18.6|20.56|18.6|20.5|18.55|0
1675951800000|2023-02-09 14:10:00|20.57|18.61|20.64|18.67|20.64|18.67|20.57|18.61|0
1675952100000|2023-02-09 14:15:00|20.63|18.66|20.62|18.65|20.63|18.66|20.55|18.59|0
1675952400000|2023-02-09 14:20:00|20.61|18.66|20.62|18.65|20.65|18.68|20.58|18.62|0
1675952700000|2023-02-09 14:25:00|20.6|18.64|20.48|18.53|20.6|18.64|20.45|18.51|0
1675953000000|2023-02-09 14:30:00|20.44|18.5|20.65|18.68|20.73|18.76|20.43|18.49|0
1675953300000|2023-02-09 14:35:00|20.6|18.63|20.73|18.75|20.83|18.85|20.53|18.58|0
1675953600000|2023-02-09 14:40:00|20.7|18.73|20.91|18.92|20.98|18.98|20.64|18.67|0
1675953900000|2023-02-09 14:45:00|20.94|18.94|19.53|17.67|20.99|18.99|19.53|17.67|0
1675954200000|2023-02-09 14:50:00|19.49|17.64|19.74|17.86|19.8|17.92|19.38|17.53|0
1675954500000|2023-02-09 14:55:00|19.73|17.85|19.8|17.92|19.94|18.04|19.61|17.74|0
1675954800000|2023-02-09 15:00:00|19.73|17.85|19.79|17.91|19.91|18.02|19.67|17.8|0
1675955100000|2023-02-09 15:05:00|19.8|17.92|19.75|17.87|19.83|17.94|19.59|17.72|0
1675955400000|2023-02-09 15:10:00|19.8|17.91|19.73|17.85|19.82|17.93|19.65|17.78|0
1675955700000|2023-02-09 15:15:00|19.75|17.87|19.65|17.78|19.79|17.9|19.54|17.68|0
1675956000000|2023-02-09 15:20:00|19.64|17.77|19.83|17.94|19.9|18|19.53|17.67|0
1675956300000|2023-02-09 15:25:00|19.85|17.96|20.21|18.28|20.28|18.35|19.85|17.96|0
1675956600000|2023-02-09 15:30:00|20.23|18.31|19.43|17.58|20.31|18.37|19.42|17.57|0
1675956900000|2023-02-09 15:35:00|19.44|17.59|19.42|17.57|19.47|17.61|19.33|17.49|0
1675957200000|2023-02-09 15:40:00|19.41|17.56|19.52|17.66|19.56|17.69|19.37|17.52|0
1675957500000|2023-02-09 15:45:00|19.53|17.67|19.31|17.47|19.54|17.68|19.3|17.46|0
1675957800000|2023-02-09 15:50:00|19.26|17.42|19.43|17.58|19.44|17.59|19.21|17.38|0
1675958100000|2023-02-09 15:55:00|19.45|17.6|19.28|17.45|19.5|17.65|19.28|17.45|0
1675958400000|2023-02-09 16:00:00|19.3|17.47|19.7|17.83|19.84|17.95|19.28|17.45|0
1675958700000|2023-02-09 16:05:00|19.72|17.85|19.62|17.75|19.86|17.96|19.6|17.73|0
1675959000000|2023-02-09 16:10:00|19.61|17.74|19.62|17.75|19.7|17.83|19.55|17.69|0
1675959300000|2023-02-09 16:15:00|19.6|17.73|19.72|17.84|19.78|17.9|19.6|17.73|0
1675959600000|2023-02-09 16:20:00|19.73|17.85|20|18.1|20.05|18.14|19.71|17.83|0
1675959900000|2023-02-09 16:25:00|20.01|18.09|19.88|17.99|20.04|18.13|19.84|17.95|0
1675960200000|2023-02-09 16:30:00|19.9|18.01|21.16|19.14|21.22|19.2|19.28|17.45|0
1675960500000|2023-02-09 16:35:00|21.14|19.12|21.05|19.05|21.24|19.22|21.05|19.05|0
1675960800000|2023-02-09 16:40:00|21.06|19.06|21.04|19.04|21.18|19.16|21.02|19.02|0
1675961100000|2023-02-09 16:45:00|21.07|19.07|21.22|19.2|21.3|19.27|21.03|19.03|0
1675961400000|2023-02-09 16:50:00|21.21|19.19|21.26|19.24|21.31|19.28|21.17|19.15|0
1675961700000|2023-02-09 16:55:00|21.27|19.25|21.14|19.13|21.34|19.3|21.13|19.12|0
1675962000000|2023-02-09 17:00:00|21.13|19.12|21.11|19.1|21.18|19.16|20.98|18.99|0
1675962300000|2023-02-09 17:05:00|21.12|19.11|20.95|18.96|21.12|19.11|20.95|18.96|0
1675962600000|2023-02-09 17:10:00|20.94|18.95|20.94|18.95|20.96|18.97|20.88|18.89|0
1675962900000|2023-02-09 17:15:00|20.93|18.94|20.9|18.91|21.11|19.1|20.9|18.91|0
1675963200000|2023-02-09 17:20:00|20.91|18.92|20.91|18.92|20.99|18.99|20.84|18.86|0
1675963500000|2023-02-09 17:25:00|20.93|18.94|21.16|19.15|21.16|19.15|20.86|18.88|0
1675963800000|2023-02-09 17:30:00|21.17|19.17|21.57|19.51|21.6|19.54|21.15|19.14|0
1675964100000|2023-02-09 17:35:00|21.6|19.54|21.78|19.71|21.81|19.73|21.52|19.47|0
1675964400000|2023-02-09 17:40:00|21.77|19.7|21.77|19.7|21.83|19.75|21.64|19.58|0
1675964700000|2023-02-09 17:45:00|21.82|19.74|20.77|18.79|21.86|19.78|20.27|18.34|0
1675965000000|2023-02-09 17:50:00|20.79|18.81|20.61|18.65|20.81|18.83|20.61|18.65|0
1675965300000|2023-02-09 17:55:00|20.6|18.64|20.45|18.5|20.62|18.66|20.43|18.49|0
1675965600000|2023-02-09 18:00:00|20.46|18.51|20.6|18.64|20.76|18.78|20.46|18.51|0
1675965900000|2023-02-09 18:05:00|20.59|18.63|20.6|18.64|20.65|18.68|20.47|18.52|0
1675966200000|2023-02-09 18:10:00|20.59|18.63|20.64|18.67|20.68|18.71|20.49|18.54|0
1675966500000|2023-02-09 18:15:00|20.63|18.66|20.55|18.6|20.72|18.75|20.52|18.57|0
1675966800000|2023-02-09 18:20:00|20.56|18.61|20.62|18.65|20.66|18.69|20.47|18.52|0
1675967100000|2023-02-09 18:25:00|20.63|18.66|20.6|18.64|20.63|18.66|20.43|18.48|0
1675967400000|2023-02-09 18:30:00|20.59|18.63|20.38|18.44|20.72|18.75|20.3|18.37|0
1675967700000|2023-02-09 18:35:00|20.37|18.43|20.65|18.68|20.67|18.7|20.37|18.43|0
1675968000000|2023-02-09 18:40:00|20.62|18.66|20.77|18.79|20.85|18.86|20.62|18.66|0
1675968300000|2023-02-09 18:45:00|20.78|18.8|20.69|18.72|20.92|18.93|20.67|18.7|0
1675968600000|2023-02-09 18:50:00|20.68|18.71|20.7|18.73|20.8|18.82|20.65|18.69|0
1675968900000|2023-02-09 18:55:00|20.71|18.72|21.57|19.51|21.7|19.63|20.69|18.72|0
1675969200000|2023-02-09 19:00:00|21.59|19.53|21.67|19.6|21.71|19.64|21.46|19.42|0
1675969500000|2023-02-09 19:05:00|21.69|19.62|21.53|19.48|21.71|19.64|21.51|19.46|0
1675969800000|2023-02-09 19:10:00|21.55|19.5|21.71|19.64|21.82|19.74|21.53|19.48|0
1675970100000|2023-02-09 19:15:00|21.7|19.63|21.89|19.81|21.95|19.86|21.69|19.62|0
1675970400000|2023-02-09 19:20:00|21.88|19.8|21.99|19.9|22.04|19.94|21.78|19.71|0
1675970700000|2023-02-09 19:25:00|22.01|19.91|22.32|20.2|22.33|20.2|21.89|19.81|0
1675971000000|2023-02-09 19:30:00|22.31|20.19|22.3|20.18|22.39|20.26|22.11|20|0
1675971300000|2023-02-09 19:35:00|22.32|20.2|22.33|20.21|22.37|20.24|22.23|20.11|0
1675971600000|2023-02-09 19:40:00|22.32|20.2|22.12|20.01|22.34|20.22|22.06|19.96|0
1675971900000|2023-02-09 19:45:00|22.11|20|22.12|20.01|22.31|20.18|22.07|19.97|0
1675972200000|2023-02-09 19:50:00|22.13|20.02|22.24|20.12|22.32|20.19|22.1|19.99|0
1675972500000|2023-02-09 19:55:00|22.26|20.14|22.24|20.12|22.33|20.2|22.24|20.12|0
1675972800000|2023-02-09 20:00:00|22.25|20.13|22.26|20.14|22.51|20.37|21.76|19.69|0
1675973100000|2023-02-09 20:05:00|22.28|20.16|22.05|19.95|22.35|20.22|22.04|19.94|0
1675973400000|2023-02-09 20:10:00|22.04|19.94|22.27|20.15|22.28|20.16|22.04|19.94|0
1675973700000|2023-02-09 20:15:00|22.26|20.14|22.36|20.23|22.42|20.29|22.26|20.14|0
1675974000000|2023-02-09 20:20:00|22.33|20.21|22.51|20.37|22.51|20.37|22.24|20.12|0
1675974300000|2023-02-09 20:25:00|22.49|20.35|22.6|20.45|22.7|20.53|22.48|20.34|0
1675974600000|2023-02-09 20:30:00|22.64|20.48|22.8|20.63|22.95|20.76|22.02|19.92|0
1675974900000|2023-02-09 20:35:00|22.78|20.61|22.46|20.32|22.9|20.72|22.46|20.32|0
1675975200000|2023-02-09 20:40:00|22.47|20.33|22.3|20.18|22.57|20.42|22.3|20.18|0
1675975500000|2023-02-09 20:45:00|22.31|20.19|22.04|19.94|22.31|20.19|21.82|19.75|0
1675975800000|2023-02-09 20:50:00|21.75|19.68|21.66|19.59|21.89|19.81|21.52|19.47|0
1675976100000|2023-02-09 20:55:00|21.67|19.6|21.99|19.89|22.09|19.99|21.67|19.6|0
1675976400000|2023-02-09 21:00:00|22|19.9|21.79|19.71|22.03|19.93|21.79|19.71|0
1675976700000|2023-02-09 21:05:00|21.76|19.69|21.96|19.87|21.98|19.88|21.74|19.67|0
1675977000000|2023-02-09 21:10:00|21.98|19.88|21.99|19.89|22.04|19.94|21.94|19.85|0
1675977300000|2023-02-09 21:15:00|22|19.9|21.94|19.85|22.05|19.95|21.93|19.84|0
1675977600000|2023-02-09 21:20:00|21.93|19.84|21.87|19.79|21.93|19.84|21.83|19.75|0
1675977900000|2023-02-09 21:25:00|21.86|19.78|21.81|19.73|21.87|19.79|21.81|19.73|0
1675978200000|2023-02-09 21:30:00|21.82|19.74|21.83|19.75|21.85|19.77|21.76|19.69|0
1675978500000|2023-02-09 21:35:00|21.82|19.74|21.78|19.71|21.82|19.74|21.76|19.69|0
1675978800000|2023-02-09 21:40:00|21.77|19.7|21.84|19.76|21.85|19.77|21.76|19.69|0
1675979100000|2023-02-09 21:45:00|21.83|19.75|21.8|19.73|21.83|19.75|21.79|19.72|0
1675979400000|2023-02-09 21:50:00|21.81|19.74|21.78|19.7|21.84|19.76|21.78|19.7|0
1675979700000|2023-02-09 21:55:00|21.79|19.71|21.73|19.66|21.79|19.71|21.72|19.65|0
1675980000000|2023-02-09 22:00:00|21.74|19.67|21.75|19.68|21.76|19.69|21.74|19.67|0
1675980300000|2023-02-09 22:05:00|21.76|19.69|21.76|19.69|21.76|19.69|21.76|19.69|0
1675980600000|2023-02-09 22:10:00|21.77|19.68|21.75|19.68|21.77|19.68|21.74|19.67|0
1675980900000|2023-02-09 22:15:00|21.76||21.75||21.76||21.75||0
1675981200000|2023-02-09 22:20:00|21.74|19.67|21.73|19.66|21.74|19.67|21.73|19.66|0
1675981500000|2023-02-09 22:25:00|21.74|19.67|21.74|19.67|21.74|19.67|21.73|19.66|0
1675981800000|2023-02-09 22:30:00|21.73|19.66|21.74|19.67|21.74|19.67|21.7|19.64|0
1675982100000|2023-02-09 22:35:00|21.72|19.66|21.73|19.66|21.73|19.66|21.7|19.63|0
1675982400000|2023-02-09 22:40:00|21.74|19.67|21.74|19.67|21.74|19.67|21.73|19.66|0
1675983000000|2023-02-09 22:50:00|21.73|19.66|21.73|19.66|21.74|19.67|21.72|19.65|0
1675983300000|2023-02-09 22:55:00|21.74|19.67|21.73|19.66|21.74|19.67|21.73|19.66|0
1675983600000|2023-02-09 23:00:00|21.77|19.7|21.83|19.75|21.87|19.79|21.75|19.68|0
1675983900000|2023-02-09 23:05:00|21.82|19.74|21.72|19.65|21.85|19.76|21.72|19.65|0
1675984200000|2023-02-09 23:10:00|21.76|19.69|21.77|19.69|21.79|19.71|21.73|19.66|0
1675984500000|2023-02-09 23:15:00|21.78|19.7|21.82|19.74|21.83|19.75|21.73|19.66|0
1675984800000|2023-02-09 23:20:00|21.84|19.76|21.74|19.67|21.84|19.76|21.73|19.66|0
1675985100000|2023-02-09 23:25:00|21.73|19.66|21.77|19.7|21.8|19.72|21.73|19.66|0
1675985400000|2023-02-09 23:30:00|21.78|19.71|21.9|19.81|21.91|19.82|21.78|19.71|0
1675985700000|2023-02-09 23:35:00|21.91|19.82|21.83|19.75|21.94|19.85|21.83|19.75|0
1675986000000|2023-02-09 23:40:00|21.84|19.76|21.84|19.76|21.85|19.77|21.82|19.74|0
1675986300000|2023-02-09 23:45:00|21.83|19.75|21.83|19.75|21.92|19.83|21.82|19.74|0
1675986600000|2023-02-09 23:50:00|21.84|19.76|21.89|19.81|21.92|19.83|21.83|19.75|0
1675986900000|2023-02-09 23:55:00|21.9|19.82|21.86|19.78|21.93|19.84|21.84|19.76|0
1675987200000|2023-02-10 00:00:00|21.87|19.79|21.96|19.87|22|19.91|21.85|19.77|0
1675987500000|2023-02-10 00:05:00|21.95|19.86|21.92|19.84|21.99|19.9|21.89|19.81|0
1675987800000|2023-02-10 00:10:00|21.93|19.85|21.91|19.82|21.95|19.86|21.89|19.8|0
1675988100000|2023-02-10 00:15:00|21.9|19.81|22.05|19.95|22.06|19.96|21.9|19.81|0
1675988400000|2023-02-10 00:20:00|22.03|19.94|22.01|19.91|22.08|19.98|22|19.9|0
1675988700000|2023-02-10 00:25:00|22.02|19.92|22.16|20.05|22.16|20.05|22|19.9|0
1675989000000|2023-02-10 00:30:00|22.13|20.03|22.08|19.97|22.13|20.03|22.05|19.95|0
1675989300000|2023-02-10 00:35:00|22.07|19.96|22.02|19.92|22.09|19.98|22.01|19.91|0
1675989600000|2023-02-10 00:40:00|22.03|19.93|22|19.91|22.04|19.94|22|19.9|0
1675989900000|2023-02-10 00:45:00|22.01|19.9|22|19.9|22.06|19.96|21.98|19.89|0
1675990200000|2023-02-10 00:50:00|21.98|19.89|22.02|19.92|22.03|19.93|21.98|19.89|0
1675990500000|2023-02-10 00:55:00|22.03|19.93|22.02|19.92|22.05|19.95|22.01|19.91|0
1675990800000|2023-02-10 01:00:00|22|19.91|22.02|19.92|22.05|19.95|21.99|19.9|0
1675991100000|2023-02-10 01:05:00|22|19.91|22|19.91|22.03|19.93|21.98|19.88|0
1675991400000|2023-02-10 01:10:00|21.99|19.9|21.99|19.9|22.03|19.93|21.97|19.88|0
1675991700000|2023-02-10 01:15:00|21.98|19.89|21.95|19.86|21.99|19.9|21.93|19.85|0
1675992000000|2023-02-10 01:20:00|21.93|19.85|21.89|19.8|21.96|19.87|21.88|19.79|0
1675992300000|2023-02-10 01:25:00|21.88|19.81|21.89|19.8|21.9|19.81|21.88|19.79|0
1675992600000|2023-02-10 01:30:00|21.9|19.81|21.97|19.87|21.99|19.9|21.9|19.8|0
1675992900000|2023-02-10 01:35:00|21.98|19.88|21.99|19.9|22|19.9|21.96|19.87|0
1675993200000|2023-02-10 01:40:00|22|19.89|21.92|19.83|22.01|19.91|21.91|19.82|0
1675993500000|2023-02-10 01:45:00|21.91|19.84|21.87|19.79|21.94|19.85|21.86|19.78|0
1675993800000|2023-02-10 01:50:00|21.88|19.8|21.91|19.82|21.91|19.82|21.85|19.77|0
1675994100000|2023-02-10 01:55:00|21.9|19.81|21.89|19.81|21.94|19.85|21.88|19.8|0
1675994400000|2023-02-10 02:00:00|21.88|19.8|21.93|19.84|21.94|19.85|21.87|19.79|0
1675994700000|2023-02-10 02:05:00|21.92|19.83|22.04|19.94|22.06|19.96|21.92|19.83|0
1675995000000|2023-02-10 02:10:00|22.03|19.93|21.99|19.89|22.04|19.94|21.96|19.87|0
1675995300000|2023-02-10 02:15:00|21.98|19.88|21.96|19.87|21.99|19.9|21.94|19.85|0
1675995600000|2023-02-10 02:20:00|21.95|19.86|21.96|19.87|21.98|19.89|21.94|19.85|0
1675995900000|2023-02-10 02:25:00|21.97|19.88|21.97|19.88|21.99|19.89|21.95|19.86|0
1675996200000|2023-02-10 02:30:00|21.98|19.89|21.96|19.86|21.98|19.89|21.94|19.85|0
1675996500000|2023-02-10 02:35:00|21.94|19.85|21.95|19.86|21.98|19.88|21.93|19.84|0
1675996800000|2023-02-10 02:40:00|21.94|19.85|21.97|19.87|21.97|19.87|21.94|19.85|0
1675997100000|2023-02-10 02:45:00|21.98|19.88|22.04|19.94|22.04|19.94|21.98|19.88|0
1675997400000|2023-02-10 02:50:00|22.03|19.93|22.08|19.97|22.08|19.97|22.03|19.93|0
1675997700000|2023-02-10 02:55:00|22.09|19.98|22.13|20.02|22.13|20.02|22.09|19.98|0
1675998000000|2023-02-10 03:00:00|22.16|20.05|22.24|20.12|22.27|20.15|22.15|20.04|0
1675998300000|2023-02-10 03:05:00|22.23|20.11|22.27|20.14|22.27|20.15|22.21|20.09|0
1675998600000|2023-02-10 03:10:00|22.25|20.13|22.26|20.14|22.3|20.17|22.24|20.12|0
1675998900000|2023-02-10 03:15:00|22.25|20.13|22.3|20.17|22.3|20.17|22.23|20.11|0
1675999200000|2023-02-10 03:20:00|22.29|20.16|22.32|20.19|22.35|20.22|22.27|20.15|0
1675999500000|2023-02-10 03:25:00|22.31|20.18|22.34|20.21|22.34|20.21|22.31|20.18|0
1675999800000|2023-02-10 03:30:00|22.33|20.2|22.31|20.18|22.34|20.21|22.28|20.16|0
1676000100000|2023-02-10 03:35:00|22.29|20.17|22.27|20.15|22.3|20.18|22.24|20.12|0
1676000400000|2023-02-10 03:40:00|22.28|20.16|22.25|20.13|22.31|20.18|22.24|20.12|0
1676000700000|2023-02-10 03:45:00|22.24|20.12|22.25|20.13|22.26|20.14|22.24|20.12|0
1676001000000|2023-02-10 03:50:00|22.24|20.12|22.2|20.09|22.24|20.12|22.2|20.09|0
1676001300000|2023-02-10 03:55:00|22.21|20.1|22.22|20.11|22.25|20.13|22.2|20.09|0
1676001600000|2023-02-10 04:00:00|22.23|20.12|22.32|20.2|22.39|20.26|22.23|20.12|0
1676001900000|2023-02-10 04:05:00|22.31|20.19|22.31|20.19|22.35|20.22|22.3|20.18|0
1676002200000|2023-02-10 04:10:00|22.32|20.2|22.23|20.11|22.32|20.2|22.23|20.11|0
1676002500000|2023-02-10 04:15:00|22.24|20.12|22.24|20.12|22.25|20.13|22.23|20.11|0
1676002800000|2023-02-10 04:20:00|22.25|20.13|22.18|20.07|22.25|20.13|22.18|20.07|0
1676003100000|2023-02-10 04:25:00|22.17|20.06|22.23|20.11|22.23|20.11|22.17|20.06|0
1676003400000|2023-02-10 04:30:00|22.24|20.12|22.22|20.1|22.24|20.12|22.21|20.09|0
1676003700000|2023-02-10 04:35:00|22.23|20.11|22.23|20.12|22.25|20.13|22.22|20.1|0
1676004000000|2023-02-10 04:40:00|22.24|20.11|22.22|20.1|22.24|20.12|22.2|20.09|0
1676004300000|2023-02-10 04:45:00|22.2|20.09|22.19|20.08|22.2|20.09|22.17|20.06|0
1676004600000|2023-02-10 04:50:00|22.2|20.09|22.25|20.13|22.25|20.13|22.19|20.08|0
1676004900000|2023-02-10 04:55:00|22.24|20.12|22.24|20.12|22.25|20.13|22.22|20.11|0
1676005200000|2023-02-10 05:00:00|22.25|20.13|22.2|20.09|22.25|20.13|22.2|20.09|0
1676005500000|2023-02-10 05:05:00|22.19|20.08|22.18|20.07|22.2|20.09|22.14|20.03|0
1676005800000|2023-02-10 05:10:00|22.17|20.05|22.21|20.1|22.21|20.1|22.17|20.05|0
1676006100000|2023-02-10 05:15:00|22.22|20.09|22.22|20.1|22.23|20.11|22.18|20.06|0
1676006400000|2023-02-10 05:20:00|22.23|20.11|22.21|20.09|22.25|20.14|22.2|20.08|0
1676006700000|2023-02-10 05:25:00|22.22|20.1|22.22|20.1|22.28|20.15|22.21|20.09|0
1676007000000|2023-02-10 05:30:00|22.23|20.11|22.17|20.06|22.23|20.11|22.17|20.06|0
1676007300000|2023-02-10 05:35:00|22.18|20.07|22.19|20.08|22.23|20.11|22.17|20.06|0
1676007600000|2023-02-10 05:40:00|22.2|20.09|22.19|20.08|22.21|20.09|22.19|20.08|0
1676007900000|2023-02-10 05:45:00|22.18|20.07|22.17|20.06|22.21|20.09|22.15|20.04|0
1676008200000|2023-02-10 05:50:00|22.18|20.07|22.15|20.04|22.2|20.09|22.14|20.03|0
1676008500000|2023-02-10 05:55:00|22.14|20.03|22.1|20|22.15|20.04|22.08|19.98|0
1676008800000|2023-02-10 06:00:00|22.11|19.99|22.11|20.01|22.15|20.04|22.08|19.98|0
1676009100000|2023-02-10 06:05:00|22.12|20.02|22.05|19.95|22.12|20.02|22.05|19.95|0
1676009400000|2023-02-10 06:10:00|22.04|19.94|22.08|19.97|22.09|19.98|22.03|19.93|0
1676009700000|2023-02-10 06:15:00|22.06|19.96|22.04|19.94|22.1|19.99|22.04|19.94|0
1676010000000|2023-02-10 06:20:00|22.03|19.93|22.05|19.95|22.07|19.97|22.02|19.92|0
1676010300000|2023-02-10 06:25:00|22.04|19.94|22.1|19.99|22.11|20|22.04|19.94|0
1676010600000|2023-02-10 06:30:00|22.08|19.98|22.07|19.97|22.13|20.02|22.07|19.97|0
1676010900000|2023-02-10 06:35:00|22.06|19.96|22.08|19.98|22.08|19.98|22.04|19.94|0
1676011200000|2023-02-10 06:40:00|22.07|19.97|22.08|19.97|22.09|19.99|22.06|19.96|0
1676011500000|2023-02-10 06:45:00|22.07|19.96|22.04|19.94|22.07|19.97|22.03|19.93|0
1676011800000|2023-02-10 06:50:00|22.05|19.95|22.01|19.92|22.06|19.96|22.01|19.91|0
1676012100000|2023-02-10 06:55:00|22.02|19.91|22.03|19.94|22.05|19.95|21.99|19.9|0
1676012400000|2023-02-10 07:00:00|22.02|19.93|22.03|19.94|22.11|20.01|21.98|19.89|0
1676012700000|2023-02-10 07:05:00|22.02|19.93|22.02|19.92|22.02|19.93|21.97|19.88|0
1676013000000|2023-02-10 07:10:00|22.01|19.91|21.99|19.89|22.03|19.93|21.97|19.87|0
1676013300000|2023-02-10 07:15:00|22|19.9|22.08|19.98|22.18|20.07|21.99|19.89|0
1676013600000|2023-02-10 07:20:00|22.04|19.97|22.49|20.35|22.59|20.43|22|19.9|0
1676013900000|2023-02-10 07:25:00|22.5|20.36|22.15|20.04|22.52|20.37|22.07|19.97|0
1676014200000|2023-02-10 07:30:00|22.14|20.03|22.05|19.95|22.17|20.06|22.05|19.95|0
1676014500000|2023-02-10 07:35:00|22.03|19.94|22.07|19.97|22.1|20|22.02|19.93|0
1676014800000|2023-02-10 07:40:00|22.06|19.96|22.1|20|22.1|20|22|19.9|0
1676015100000|2023-02-10 07:45:00|22.09|19.99|22.1|19.99|22.16|20.05|22.08|19.97|0
1676015400000|2023-02-10 07:50:00|22.09|19.98|22.06|19.96|22.12|20.01|22.05|19.95|0
1676015700000|2023-02-10 07:55:00|22.05|19.95|22.04|19.94|22.05|19.95|22.02|19.92|0
1676016000000|2023-02-10 08:00:00|22.06|19.96|22.11|20|22.14|20.03|21.91|19.82|0
1676016300000|2023-02-10 08:05:00|22.12|20.01|21.96|19.87|22.13|20.02|21.94|19.85|0
1676016600000|2023-02-10 08:10:00|21.95|19.86|21.8|19.73|22.05|19.95|21.76|19.69|0
1676016900000|2023-02-10 08:15:00|21.82|19.74|21.78|19.71|21.87|19.79|21.7|19.64|0
1676017200000|2023-02-10 08:20:00|21.77|19.7|21.78|19.71|21.91|19.83|21.74|19.67|0
1676017500000|2023-02-10 08:25:00|21.77|19.7|21.75|19.68|21.78|19.71|21.69|19.63|0
1676017800000|2023-02-10 08:30:00|21.74|19.67|21.78|19.7|21.85|19.77|21.7|19.63|0
1676018100000|2023-02-10 08:35:00|21.77|19.69|21.82|19.74|21.82|19.74|21.72|19.65|0
1676018400000|2023-02-10 08:40:00|21.81|19.73|21.74|19.67|21.82|19.74|21.71|19.64|0
1676018700000|2023-02-10 08:45:00|21.73|19.66|21.74|19.67|21.78|19.7|21.68|19.61|0
1676019000000|2023-02-10 08:50:00|21.73|19.66|21.73|19.66|21.8|19.72|21.72|19.65|0
1676019300000|2023-02-10 08:55:00|21.72|19.65|21.86|19.78|21.89|19.8|21.7|19.63|0
1676019600000|2023-02-10 09:00:00|21.85|19.77|21.81|19.73|21.9|19.81|21.77|19.7|0
1676019900000|2023-02-10 09:05:00|21.78|19.71|21.83|19.75|21.87|19.79|21.75|19.68|0
1676020200000|2023-02-10 09:10:00|21.82|19.74|22|19.9|22|19.9|21.77|19.7|0
1676020500000|2023-02-10 09:15:00|22.01|19.91|22.03|19.93|22.16|20.05|22.01|19.91|0
1676020800000|2023-02-10 09:20:00|22.02|19.92|21.93|19.84|22.02|19.92|21.86|19.78|0
1676021100000|2023-02-10 09:25:00|21.92|19.83|22|19.9|22.05|19.95|21.88|19.8|0
1676021400000|2023-02-10 09:30:00|22.02|19.92|21.99|19.9|22.04|19.94|21.91|19.83|0
1676021700000|2023-02-10 09:35:00|21.98|19.88|22.03|19.93|22.05|19.95|21.96|19.87|0
1676022000000|2023-02-10 09:40:00|22.04|19.94|22.05|19.95|22.08|19.98|21.95|19.86|0
1676022300000|2023-02-10 09:45:00|22.06|19.96|22.39|20.25|22.41|20.27|21.92|19.83|0
1676022600000|2023-02-10 09:50:00|22.36|20.23|22.38|20.25|22.48|20.34|22.3|20.18|0
1676022900000|2023-02-10 09:55:00|22.37|20.24|22.58|20.43|22.58|20.43|22.35|20.22|0
1676023200000|2023-02-10 10:00:00|22.54|20.4|22.43|20.3|22.64|20.48|22.39|20.26|0
1676023500000|2023-02-10 10:05:00|22.44|20.31|22.63|20.48|22.63|20.48|22.44|20.31|0
1676023800000|2023-02-10 10:10:00|22.65|20.49|22.74|20.57|22.74|20.57|22.63|20.48|0
1676024100000|2023-02-10 10:15:00|22.73|20.56|22.85|20.68|22.88|20.7|22.68|20.52|0
1676024400000|2023-02-10 10:20:00|22.86|20.69|22.84|20.66|22.89|20.71|22.79|20.62|0
1676024700000|2023-02-10 10:25:00|22.83|20.65|22.79|20.62|22.9|20.72|22.78|20.61|0
1676025000000|2023-02-10 10:30:00|22.78|20.61|22.79|20.62|22.83|20.65|22.73|20.57|0
1676025300000|2023-02-10 10:35:00|22.8|20.63|22.69|20.53|22.8|20.63|22.67|20.52|0
1676025600000|2023-02-10 10:40:00|22.7|20.54|23.09|20.89|23.18|20.97|22.64|20.48|0
1676025900000|2023-02-10 10:45:00|23.08|20.88|23.01|20.82|23.12|20.91|22.99|20.8|0
1676026200000|2023-02-10 10:50:00|23.02|20.83|23.09|20.89|23.12|20.91|22.99|20.8|0
1676026500000|2023-02-10 10:55:00|23.1|20.9|23.01|20.82|23.11|20.91|22.94|20.75|0
1676026800000|2023-02-10 11:00:00|23.03|20.84|23.22|21.01|23.22|21.01|23.01|20.82|0
1676027100000|2023-02-10 11:05:00|23.23|21.02|23.39|21.16|23.41|21.18|23.18|20.98|0
1676027400000|2023-02-10 11:10:00|23.41|21.17|23.49|21.25|23.51|21.27|23.37|21.15|0
1676027700000|2023-02-10 11:15:00|23.5|21.26|23.42|21.19|23.54|21.29|23.37|21.14|0
1676028000000|2023-02-10 11:20:00|23.43|21.2|23.48|21.24|23.49|21.25|23.39|21.16|0
1676028300000|2023-02-10 11:25:00|23.5|21.26|23.51|21.27|23.53|21.29|23.43|21.2|0
1676028600000|2023-02-10 11:30:00|23.5|21.26|23.47|21.24|23.52|21.28|23.41|21.18|0
1676028900000|2023-02-10 11:35:00|23.49|21.25|23.53|21.29|23.57|21.32|23.46|21.23|0
1676029200000|2023-02-10 11:40:00|23.52|21.28|23.45|21.22|23.53|21.29|23.41|21.18|0
1676029500000|2023-02-10 11:45:00|23.47|21.24|23.48|21.25|23.55|21.31|23.46|21.23|0
1676029800000|2023-02-10 11:50:00|22.76|20.59|23.47|21.23|23.51|21.27|22.76|20.59|0
1676030100000|2023-02-10 11:55:00|23.48|21.24|23.43|21.19|23.51|21.27|23.39|21.16|0
1676030400000|2023-02-10 12:00:00|23.41|21.18|23.45|21.21|23.45|21.21|23.32|21.1|0
1676030700000|2023-02-10 12:05:00|23.46|21.23|23.54|21.3|23.55|21.31|23.42|21.19|0
1676031000000|2023-02-10 12:10:00|23.53|21.29|23.39|21.16|23.53|21.29|23.32|21.1|0
1676031300000|2023-02-10 12:15:00|23.4|21.17|23.41|21.18|23.46|21.22|23.33|21.11|0
1676031600000|2023-02-10 12:20:00|23.42|21.19|23.24|21.03|23.43|21.2|23.22|21.01|0
1676031900000|2023-02-10 12:25:00|23.23|21.02|23.21|21|23.27|21.05|23.16|20.95|0
1676032200000|2023-02-10 12:30:00|23.2|20.99|23.34|21.11|23.41|21.18|23.2|20.99|0
1676032500000|2023-02-10 12:35:00|23.32|21.1|23.35|21.12|23.43|21.2|23.29|21.07|0
1676032800000|2023-02-10 12:40:00|23.34|21.11|23.35|21.12|23.37|21.14|23.26|21.05|0
1676033100000|2023-02-10 12:45:00|23.36|21.13|23.36|21.14|23.4|21.18|23.26|21.05|0
1676033400000|2023-02-10 12:50:00|23.38|21.13|23.57|21.33|23.58|21.34|23.35|21.12|0
1676033700000|2023-02-10 12:55:00|23.56|21.31|23.69|21.44|23.88|21.6|23.52|21.28|0
1676034000000|2023-02-10 13:00:00|23.71|21.45|23.59|21.34|23.75|21.49|23.59|21.34|0
1676034300000|2023-02-10 13:05:00|23.6|21.35|23.59|21.34|23.72|21.46|23.55|21.31|0
1676034600000|2023-02-10 13:10:00|23.58|21.33|23.46|21.22|23.59|21.34|23.42|21.19|0
1676034900000|2023-02-10 13:15:00|23.44|21.21|23|20.81|23.47|21.23|22.98|20.79|0
1676035200000|2023-02-10 13:20:00|23.05|20.85|23.07|20.87|23.12|20.91|23|20.81|0
1676035500000|2023-02-10 13:25:00|23.05|20.85|23.04|20.85|23.07|20.87|23.01|20.82|0
1676035800000|2023-02-10 13:30:00|23.09|20.89|23.04|20.85|23.14|20.93|22.99|20.8|0
1676036100000|2023-02-10 13:35:00|23.06|20.86|23.04|20.85|23.11|20.91|22.98|20.8|0
1676036400000|2023-02-10 13:40:00|23.05|20.86|22.93|20.74|23.08|20.88|22.91|20.73|0
1676036700000|2023-02-10 13:45:00|22.91|20.73|22.89|20.71|23.04|20.85|22.89|20.71|0
1676037000000|2023-02-10 13:50:00|22.9|20.72|22.89|20.71|22.95|20.76|22.87|20.69|0
1676037300000|2023-02-10 13:55:00|22.9|20.72|23.07|20.88|23.07|20.88|22.89|20.71|0
1676037600000|2023-02-10 14:00:00|23.09|20.89|23.06|20.87|23.12|20.92|22.99|20.8|0
1676037900000|2023-02-10 14:05:00|23.05|20.85|23|20.81|23.1|20.9|22.98|20.79|0
1676038200000|2023-02-10 14:10:00|23.01|20.82|22.91|20.73|23.1|20.9|22.89|20.71|0
1676038500000|2023-02-10 14:15:00|22.9|20.72|22.88|20.7|22.95|20.77|22.81|20.64|0
1676038800000|2023-02-10 14:20:00|22.9|20.72|22.84|20.66|22.94|20.76|22.84|20.66|0
1676039100000|2023-02-10 14:25:00|22.85|20.67|22.78|20.61|22.87|20.69|22.78|20.61|0
1676039400000|2023-02-10 14:30:00|22.76|20.59|22.7|20.53|23.4|21.17|22.45|20.31|0
1676039700000|2023-02-10 14:35:00|22.68|20.52|22.85|20.67|22.88|20.7|22.54|20.39|0
1676040000000|2023-02-10 14:40:00|22.83|20.66|23|20.81|23.16|20.95|22.83|20.66|0
1676040300000|2023-02-10 14:45:00|23.05|20.86|22.65|20.49|23.1|20.9|22.6|20.45|0
1676040600000|2023-02-10 14:50:00|22.63|20.47|22.82|20.65|22.87|20.69|22.48|20.34|0
1676040900000|2023-02-10 14:55:00|22.83|20.66|22.77|20.6|22.87|20.69|22.64|20.48|0
1676041200000|2023-02-10 15:00:00|22.84|20.67|23.12|20.92|23.37|21.14|22.84|20.67|0
1676041500000|2023-02-10 15:05:00|23.07|20.88|22.78|20.61|23.11|20.91|22.73|20.56|0
1676041800000|2023-02-10 15:10:00|22.76|20.59|22.16|20.05|22.78|20.61|22.15|20.04|0
1676042100000|2023-02-10 15:15:00|22.17|20.06|22.36|20.23|22.7|20.54|22.1|20|0
1676042400000|2023-02-10 15:20:00|22.37|20.24|22.34|20.21|22.47|20.33|22.19|20.08|0
1676042700000|2023-02-10 15:25:00|22.32|20.2|22.44|20.3|22.56|20.41|22.29|20.17|0
1676043000000|2023-02-10 15:30:00|22.41|20.28|22.42|20.29|22.55|20.4|22.26|20.14|0
1676043300000|2023-02-10 15:35:00|22.4|20.27|22.42|20.29|22.53|20.38|22.24|20.13|0
1676043600000|2023-02-10 15:40:00|22.48|20.34|22.71|20.55|22.81|20.64|22.48|20.34|0
1676043900000|2023-02-10 15:45:00|22.75|20.59|22.79|20.62|22.89|20.71|22.67|20.51|0
1676044200000|2023-02-10 15:50:00|22.81|20.64|22.95|20.76|23.18|20.97|22.8|20.63|0
1676044500000|2023-02-10 15:55:00|22.94|20.75|22.82|20.65|23.08|20.88|22.82|20.65|0
1676044800000|2023-02-10 16:00:00|22.85|20.68|22.76|20.59|22.89|20.71|22.65|20.49|0
1676045100000|2023-02-10 16:05:00|22.77|20.6|22.57|20.42|22.85|20.68|22.53|20.39|0
1676045400000|2023-02-10 16:10:00|22.58|20.43|22.68|20.52|22.88|20.7|22.46|20.32|0
1676045700000|2023-02-10 16:15:00|22.67|20.51|22.46|20.32|22.75|20.58|22.44|20.3|0
1676046000000|2023-02-10 16:20:00|22.47|20.33|22.47|20.33|22.53|20.38|22.44|20.3|0
1676046300000|2023-02-10 16:25:00|22.48|20.34|23.44|21.2|23.45|21.21|22.48|20.34|0
1676046600000|2023-02-10 16:30:00|23.45|21.21|23.52|21.28|23.68|21.43|23.39|21.16|0
1676046900000|2023-02-10 16:35:00|23.53|21.29|23.51|21.27|23.53|21.29|23.35|21.13|0
1676047200000|2023-02-10 16:40:00|23.5|21.28|23.49|21.25|23.59|21.34|23.41|21.18|0
1676047500000|2023-02-10 16:45:00|23.5|21.27|23.61|21.36|23.71|21.46|23.42|21.19|0
1676047800000|2023-02-10 16:50:00|23.6|21.35|23.55|21.31|23.68|21.42|23.53|21.28|0
1676048100000|2023-02-10 16:55:00|23.56|21.32|23.71|21.45|23.8|21.53|23.49|21.25|0
1676048400000|2023-02-10 17:00:00|23.75|21.49|24.01|21.72|24.03|21.74|23.65|21.4|0
1676048700000|2023-02-10 17:05:00|24.02|21.73|23.91|21.64|24.02|21.73|23.83|21.56|0
1676049000000|2023-02-10 17:10:00|23.92|21.65|24.06|21.76|24.12|21.82|23.84|21.57|0
1676049300000|2023-02-10 17:15:00|24.08|21.79|24.07|21.77|24.19|21.88|24|21.71|0
1676049600000|2023-02-10 17:20:00|24.08|21.79|23.85|21.58|24.08|21.79|23.83|21.56|0
1676049900000|2023-02-10 17:25:00|23.84|21.57|23.9|21.62|24.05|21.76|23.81|21.55|0
1676050200000|2023-02-10 17:30:00|23.92|21.64|23.73|21.47|23.96|21.68|23.53|21.29|0
1676050500000|2023-02-10 17:35:00|23.75|21.49|23.79|21.52|23.79|21.52|23.62|21.37|0
1676050800000|2023-02-10 17:40:00|23.78|21.51|23.76|21.5|23.8|21.53|23.58|21.33|0
1676051100000|2023-02-10 17:45:00|23.73|21.47|23.75|21.49|23.81|21.54|23.55|21.31|0
1676051400000|2023-02-10 17:50:00|23.74|21.48|23.6|21.35|23.8|21.53|23.57|21.33|0
1676051700000|2023-02-10 17:55:00|23.61|21.36|23.41|21.18|23.62|21.37|23.41|21.18|0
1676052000000|2023-02-10 18:00:00|23.34|21.12|23.42|21.19|23.48|21.24|23.33|21.1|0
1676052300000|2023-02-10 18:05:00|23.43|21.2|23.39|21.17|23.5|21.26|23.33|21.1|0
1676052600000|2023-02-10 18:10:00|23.38|21.16|23.29|21.07|23.43|21.2|23.29|21.07|0
1676052900000|2023-02-10 18:15:00|23.27|21.05|23.01|20.82|23.27|21.05|23.01|20.82|0
1676053200000|2023-02-10 18:20:00|23.02|20.83|22.57|20.42|23.02|20.83|22.43|20.29|0
1676053500000|2023-02-10 18:25:00|22.56|20.41|22.69|20.53|22.7|20.53|22.46|20.32|0
1676053800000|2023-02-10 18:30:00|22.67|20.51|22.72|20.55|22.84|20.67|22.67|20.51|0
1676054100000|2023-02-10 18:35:00|22.74|20.57|22.7|20.54|22.8|20.63|22.64|20.48|0
1676054400000|2023-02-10 18:40:00|22.74|20.57|22.94|20.76|22.98|20.79|22.7|20.54|0
1676054700000|2023-02-10 18:45:00|22.96|20.77|22.81|20.63|22.99|20.8|22.79|20.62|0
1676055000000|2023-02-10 18:50:00|22.82|20.64|22.89|20.71|22.94|20.76|22.78|20.61|0
1676055300000|2023-02-10 18:55:00|22.92|20.74|23.06|20.86|23.07|20.87|22.92|20.74|0
1676055600000|2023-02-10 19:00:00|23.05|20.85|23.15|20.94|23.2|20.99|23|20.81|0
1676055900000|2023-02-10 19:05:00|23.13|20.92|23.13|20.92|23.2|20.99|23.08|20.88|0
1676056200000|2023-02-10 19:10:00|23.15|20.94|23.01|20.82|23.15|20.94|22.97|20.79|0
1676056500000|2023-02-10 19:15:00|22.97|20.79|23|20.81|23.08|20.88|22.9|20.72|0
1676056800000|2023-02-10 19:20:00|23.01|20.82|23.05|20.86|23.07|20.87|22.94|20.75|0
1676057100000|2023-02-10 19:25:00|23.09|20.89|23.19|20.98|23.23|21.01|23.05|20.86|0
1676057400000|2023-02-10 19:30:00|23.2|20.99|22.94|20.75|23.3|21.08|22.91|20.73|0
1676057700000|2023-02-10 19:35:00|22.95|20.76|22.96|20.77|23.06|20.87|22.88|20.7|0
1676058000000|2023-02-10 19:40:00|22.95|20.76|23.02|20.82|23.15|20.95|22.92|20.74|0
1676058300000|2023-02-10 19:45:00|23|20.81|23|20.81|23.14|20.94|22.96|20.77|0
1676058600000|2023-02-10 19:50:00|22.99|20.8|22.76|20.59|23.01|20.82|22.73|20.56|0
1676058900000|2023-02-10 19:55:00|22.78|20.61|22.75|20.58|22.83|20.65|22.71|20.55|0
1676059200000|2023-02-10 20:00:00|22.74|20.57|22.69|20.53|22.98|20.8|22.43|20.29|0
1676059500000|2023-02-10 20:05:00|22.68|20.52|22.57|20.42|22.68|20.52|22.48|20.34|0
1676059800000|2023-02-10 20:10:00|22.56|20.41|22.64|20.48|22.67|20.51|22.48|20.34|0
1676060100000|2023-02-10 20:15:00|22.63|20.47|22.76|20.6|22.85|20.67|22.61|20.45|0
1676060400000|2023-02-10 20:20:00|22.78|20.61|22.9|20.72|22.9|20.72|22.76|20.6|0
1676060700000|2023-02-10 20:25:00|22.89|20.71|22.73|20.56|22.89|20.71|22.72|20.55|0
1676061000000|2023-02-10 20:30:00|22.72|20.55|22.6|20.45|22.72|20.55|22.6|20.45|0
1676061300000|2023-02-10 20:35:00|22.61|20.46|22.39|20.25|22.62|20.47|22.39|20.25|0
1676061600000|2023-02-10 20:40:00|22.4|20.26|22.43|20.29|22.54|20.4|22.37|20.24|0
1676061900000|2023-02-10 20:45:00|22.44|20.3|22.23|20.11|22.45|20.31|22.23|20.11|0
1676062200000|2023-02-10 20:50:00|22.28|20.16|22.26|20.14|22.47|20.33|22.14|20.03|0
1676062500000|2023-02-10 20:55:00|22.23|20.11|22.34|20.21|22.37|20.24|22.17|20.06|0
1676062800000|2023-02-10 21:00:00|22.35|20.22|22.35|20.22|22.42|20.28|22.3|20.18|0
1676063100000|2023-02-10 21:05:00|22.33|20.2|22.4|20.27|22.41|20.28|22.31|20.19|0
1676063400000|2023-02-10 21:10:00|22.41|20.28|22.38|20.25|22.43|20.29|22.35|20.22|0
1676251200000|2023-02-13 01:20:00|22.66|20.5|22.63|20.48|22.67|20.51|22.62|20.47|0
1676251500000|2023-02-13 01:25:00|22.64|20.49|22.69|20.53|22.72|20.56|22.64|20.49|0
1676251800000|2023-02-13 01:30:00|22.72|20.56|22.63|20.48|22.75|20.58|22.63|20.48|0
1676252100000|2023-02-13 01:35:00|22.62|20.47|22.53|20.38|22.62|20.47|22.53|20.38|0
1676252400000|2023-02-13 01:40:00|22.54|20.39|22.53|20.39|22.57|20.42|22.53|20.38|0
1676252700000|2023-02-13 01:45:00|22.54|20.4|22.59|20.44|22.59|20.44|22.53|20.38|0
1676253000000|2023-02-13 01:50:00|22.61|20.45|22.5|20.36|22.64|20.48|22.5|20.36|0
1676253300000|2023-02-13 01:55:00|22.51|20.32|22.51|20.37|22.55|20.4|22.46|20.32|0
1676253600000|2023-02-13 02:00:00|22.52|20.38|22.51|20.37|22.55|20.4|22.49|20.35|0
1676253900000|2023-02-13 02:05:00|22.52|20.38|22.89|20.71|22.89|20.71|22.51|20.38|0
1676254200000|2023-02-13 02:10:00|22.88|20.7|22.83|20.66|22.89|20.71|22.83|20.66|0
1676254500000|2023-02-13 02:15:00|22.84|20.65|22.76|20.59|22.84|20.65|22.72|20.55|0
1676254800000|2023-02-13 02:20:00|22.75|20.58|22.79|20.62|22.81|20.63|22.75|20.58|0
1676255100000|2023-02-13 02:25:00|22.81|20.63|22.85|20.68|22.86|20.69|22.78|20.61|0
1676255400000|2023-02-13 02:30:00|22.86|20.69|22.8|20.63|22.86|20.69|22.8|20.63|0
1676255700000|2023-02-13 02:35:00|22.82|20.64|22.85|20.67|22.88|20.71|22.79|20.62|0
1676256000000|2023-02-13 02:40:00|22.84|20.66|22.88|20.7|22.88|20.7|22.83|20.65|0
1676256300000|2023-02-13 02:45:00|22.87|20.69|22.8|20.63|22.87|20.69|22.8|20.63|0
1676256600000|2023-02-13 02:50:00|22.81|20.64|22.77|20.6|22.83|20.66|22.76|20.59|0
1676256900000|2023-02-13 02:55:00|22.76|20.59|22.73|20.57|22.77|20.6|22.7|20.54|0
1676257200000|2023-02-13 03:00:00|22.71|20.55|22.77|20.6|22.79|20.62|22.71|20.55|0
1676257500000|2023-02-13 03:05:00|22.75|20.59|22.73|20.56|22.76|20.6|22.72|20.55|0
1676257800000|2023-02-13 03:10:00|22.74|20.57|22.75|20.58|22.78|20.61|22.72|20.55|0
1676258100000|2023-02-13 03:15:00|22.74|20.57|22.74|20.57|22.76|20.6|22.73|20.56|0
1676258400000|2023-02-13 03:20:00|22.75|20.58|22.6|20.45|22.75|20.58|22.51|20.37|0
1676258700000|2023-02-13 03:25:00|22.64|20.48|22.65|20.49|22.66|20.5|22.6|20.45|0
1676259000000|2023-02-13 03:30:00|22.63|20.48|22.71|20.55|22.73|20.56|22.63|20.48|0
1676259300000|2023-02-13 03:35:00|22.72|20.56|22.7|20.54|22.76|20.59|22.7|20.54|0
1676259600000|2023-02-13 03:40:00|22.69|20.53|22.74|20.57|22.76|20.59|22.68|20.52|0
1676259900000|2023-02-13 03:45:00|22.72|20.56|22.76|20.59|22.76|20.59|22.71|20.55|0
1676260200000|2023-02-13 03:50:00|22.75|20.58|22.81|20.64|22.81|20.64|22.72|20.55|0
1676260500000|2023-02-13 03:55:00|22.8|20.63|22.89|20.71|22.92|20.73|22.78|20.61|0
1676260800000|2023-02-13 04:00:00|22.88|20.7|22.86|20.69|22.89|20.71|22.84|20.66|0
1676261100000|2023-02-13 04:05:00|22.87|20.68|22.82|20.65|22.87|20.68|22.8|20.63|0
1676261400000|2023-02-13 04:10:00|22.83|20.66|22.86|20.68|22.87|20.69|22.8|20.63|0
1676261700000|2023-02-13 04:15:00|22.87|20.69|22.83|20.66|22.88|20.7|22.81|20.64|0
1676262000000|2023-02-13 04:20:00|22.84|20.67|22.89|20.71|22.89|20.71|22.82|20.65|0
1676262300000|2023-02-13 04:25:00|22.88|20.7|22.85|20.68|22.89|20.71|22.85|20.68|0
1676262600000|2023-02-13 04:30:00|22.86|20.69|22.85|20.68|22.87|20.69|22.82|20.65|0
1676262900000|2023-02-13 04:35:00|22.84|20.67|22.84|20.67|22.85|20.68|22.83|20.66|0
1676263200000|2023-02-13 04:40:00|22.85|20.68|22.84|20.66|22.86|20.69|22.83|20.65|0
1676263500000|2023-02-13 04:45:00|22.85|20.67|22.83|20.65|22.85|20.68|22.83|20.65|0
1676263800000|2023-02-13 04:50:00|22.84|20.66|22.85|20.67|22.86|20.68|22.84|20.66|0
1676264100000|2023-02-13 04:55:00|22.84|20.66|22.85|20.67|22.85|20.67|22.81|20.64|0
1676264400000|2023-02-13 05:00:00|22.84|20.66|22.86|20.68|22.87|20.69|22.83|20.65|0
1676264700000|2023-02-13 05:05:00|22.85|20.67|22.81|20.64|22.87|20.69|22.8|20.63|0
1676265000000|2023-02-13 05:10:00|22.82|20.65|22.79|20.62|22.82|20.65|22.75|20.59|0
1676265300000|2023-02-13 05:15:00|22.78|20.61|22.76|20.6|22.78|20.61|22.75|20.59|0
1676265600000|2023-02-13 05:20:00|22.78|20.61|22.71|20.54|22.78|20.61|22.71|20.54|0
1676265900000|2023-02-13 05:25:00|22.72|20.56|22.73|20.56|22.75|20.58|22.72|20.55|0
1676266200000|2023-02-13 05:30:00|22.72|20.55|22.75|20.58|22.77|20.61|22.72|20.55|0
1676266500000|2023-02-13 05:35:00|22.76|20.59|22.74|20.57|22.76|20.59|22.72|20.55|0
1676266800000|2023-02-13 05:40:00|22.73|20.56|22.63|20.48|22.73|20.56|22.63|20.48|0
1676267100000|2023-02-13 05:45:00|22.62|20.47|22.62|20.47|22.65|20.49|22.61|20.46|0
1676267400000|2023-02-13 05:50:00|22.61|20.46|22.66|20.5|22.67|20.51|22.61|20.46|0
1676267700000|2023-02-13 05:55:00|22.64|20.49|22.66|20.5|22.67|20.51|22.62|20.47|0
1676268000000|2023-02-13 06:00:00|22.67|20.51|22.67|20.51|22.68|20.52|22.63|20.48|0
1676268300000|2023-02-13 06:05:00|22.66|20.5|22.65|20.5|22.68|20.52|22.62|20.46|0
1676268600000|2023-02-13 06:10:00|22.64|20.49|22.63|20.47|22.65|20.5|22.58|20.43|0
1676268900000|2023-02-13 06:15:00|22.62|20.46|22.64|20.48|22.65|20.49|22.61|20.45|0
1676269200000|2023-02-13 06:20:00|22.65|20.49|22.6|20.45|22.65|20.49|22.59|20.44|0
1676269500000|2023-02-13 06:25:00|22.59|20.44|22.6|20.45|22.6|20.45|22.57|20.42|0
1676269800000|2023-02-13 06:30:00|22.61|20.46|22.57|20.42|22.63|20.47|22.57|20.42|0
1676270100000|2023-02-13 06:35:00|22.58|20.43|22.58|20.43|22.59|20.44|22.56|20.41|0
1676270400000|2023-02-13 06:40:00|22.57|20.42|22.62|20.47|22.64|20.48|22.57|20.42|0
1676270700000|2023-02-13 06:45:00|22.64|20.48|22.55|20.41|22.64|20.48|22.54|20.4|0
1676271000000|2023-02-13 06:50:00|22.57|20.42|22.62|20.47|22.64|20.48|22.57|20.42|0
1676271300000|2023-02-13 06:55:00|22.61|20.46|22.58|20.43|22.63|20.47|22.56|20.42|0
1676271600000|2023-02-13 07:00:00|22.6|20.45|22.55|20.4|22.64|20.48|22.54|20.39|0
1676271900000|2023-02-13 07:05:00|22.56|20.41|22.57|20.42|22.59|20.43|22.52|20.37|0
1676272200000|2023-02-13 07:10:00|22.56|20.41|22.52|20.37|22.58|20.43|22.52|20.37|0
1676272500000|2023-02-13 07:15:00|22.53|20.38|22.45|20.31|22.53|20.38|22.42|20.29|0
1676272800000|2023-02-13 07:20:00|22.44|20.3|22.32|20.2|22.44|20.3|22.31|20.19|0
1676273100000|2023-02-13 07:25:00|22.33|20.21|22.32|20.19|22.38|20.25|22.32|20.19|0
1676273400000|2023-02-13 07:30:00|22.35|20.23|22.47|20.33|22.48|20.34|22.33|20.21|0
1676273700000|2023-02-13 07:35:00|22.48|20.34|22.51|20.37|22.54|20.39|22.47|20.33|0
1676274000000|2023-02-13 07:40:00|22.5|20.36|22.49|20.35|22.53|20.39|22.49|20.35|0
1676274300000|2023-02-13 07:45:00|22.48|20.34|22.45|20.31|22.5|20.36|22.43|20.29|0
1676274600000|2023-02-13 07:50:00|22.44|20.3|22.42|20.28|22.47|20.33|22.42|20.28|0
1676274900000|2023-02-13 07:55:00|22.41|20.27|22.37|20.24|22.42|20.28|22.36|20.23|0
1676275200000|2023-02-13 08:00:00|22.36|20.23|22.42|20.28|22.46|20.32|22.29|20.17|0
1676275500000|2023-02-13 08:05:00|22.43|20.29|22.43|20.29|22.43|20.29|22.34|20.21|0
1676275800000|2023-02-13 08:10:00|22.42|20.28|22.34|20.21|22.42|20.29|22.25|20.13|0
1676276100000|2023-02-13 08:15:00|22.35|20.22|22.36|20.23|22.43|20.29|22.34|20.21|0
1676276400000|2023-02-13 08:20:00|22.35|20.22|22.19|20.07|22.38|20.25|22.19|20.07|0
1676276700000|2023-02-13 08:25:00|22.2|20.08|22.24|20.12|22.28|20.16|22.15|20.04|0
1676277000000|2023-02-13 08:30:00|22.22|20.1|22.24|20.12|22.29|20.16|22.18|20.06|0
1676277300000|2023-02-13 08:35:00|22.22|20.1|22.74|20.57|22.76|20.59|22.2|20.08|0
1676277600000|2023-02-13 08:40:00|22.73|20.56|22.68|20.52|22.74|20.57|22.62|20.47|0
1676277900000|2023-02-13 08:45:00|22.67|20.51|22.6|20.45|22.68|20.52|22.58|20.43|0
1676278200000|2023-02-13 08:50:00|22.59|20.44|22.59|20.44|22.65|20.49|22.58|20.43|0
1676278500000|2023-02-13 08:55:00|22.6|20.45|22.55|20.41|22.62|20.47|22.52|20.37|0
1676278800000|2023-02-13 09:00:00|22.54|20.4|22.38|20.25|22.54|20.4|22.32|20.19|0
1676279100000|2023-02-13 09:05:00|22.39|20.26|22.45|20.31|22.47|20.33|22.35|20.22|0
1676279400000|2023-02-13 09:10:00|22.44|20.3|22.42|20.28|22.46|20.32|22.39|20.26|0
1676279700000|2023-02-13 09:15:00|22.41|20.27|22.37|20.24|22.41|20.27|22.35|20.22|0
1676280000000|2023-02-13 09:20:00|22.36|20.23|22.38|20.25|22.4|20.27|22.31|20.19|0
1676280300000|2023-02-13 09:25:00|22.39|20.26|22.41|20.28|22.42|20.29|22.35|20.22|0
1676280600000|2023-02-13 09:30:00|22.4|20.27|22.48|20.34|22.49|20.35|22.33|20.21|0
1676280900000|2023-02-13 09:35:00|22.47|20.33|22.49|20.35|22.5|20.36|22.44|20.31|0
1676281200000|2023-02-13 09:40:00|22.5|20.36|22.6|20.45|22.64|20.48|22.49|20.35|0
1676281500000|2023-02-13 09:45:00|22.61|20.46|22.52|20.37|22.61|20.46|22.52|20.37|0
1676281800000|2023-02-13 09:50:00|22.53|20.38|22.52|20.38|22.57|20.42|22.49|20.35|0
1676282100000|2023-02-13 09:55:00|22.51|20.37|22.5|20.36|22.52|20.38|22.45|20.31|0
1676282400000|2023-02-13 10:00:00|22.51|20.37|22.45|20.31|22.53|20.39|22.41|20.27|0
1676282700000|2023-02-13 10:05:00|22.44|20.3|22.43|20.29|22.46|20.32|22.41|20.27|0
1676283000000|2023-02-13 10:10:00|22.42|20.28|22.48|20.34|22.48|20.34|22.41|20.27|0
1676283300000|2023-02-13 10:15:00|22.47|20.33|22.63|20.48|22.63|20.48|22.47|20.33|0
1676283600000|2023-02-13 10:20:00|22.62|20.46|22.56|20.41|22.63|20.48|22.55|20.4|0
1676283900000|2023-02-13 10:25:00|22.58|20.43|22.62|20.46|22.63|20.47|22.52|20.37|0
1676284200000|2023-02-13 10:30:00|22.63|20.47|22.48|20.34|22.63|20.47|22.48|20.34|0
1676284500000|2023-02-13 10:35:00|22.47|20.33|22.49|20.35|22.5|20.35|22.42|20.29|0
1676284800000|2023-02-13 10:40:00|22.48|20.34|22.47|20.33|22.49|20.35|22.45|20.31|0
1676285100000|2023-02-13 10:45:00|22.46|20.32|22.47|20.33|22.5|20.36|22.46|20.32|0
1676285400000|2023-02-13 10:50:00|22.46|20.32|22.38|20.24|22.47|20.33|22.38|20.24|0
1676285700000|2023-02-13 10:55:00|22.39|20.25|22.39|20.25|22.42|20.28|22.36|20.23|0
1676286000000|2023-02-13 11:00:00|22.36|20.23|22.3|20.17|22.38|20.25|22.28|20.16|0
1676286300000|2023-02-13 11:05:00|22.31|20.18|22.38|20.25|22.38|20.25|22.31|20.18|0
1676286600000|2023-02-13 11:10:00|22.39|20.26|22.37|20.24|22.42|20.28|22.34|20.21|0
1676286900000|2023-02-13 11:15:00|22.38|20.25|22.38|20.25|22.38|20.25|22.33|20.2|0
1676287200000|2023-02-13 11:20:00|22.39|20.26|22.35|20.22|22.42|20.28|22.34|20.21|0
1676287500000|2023-02-13 11:25:00|22.36|20.23|22.34|20.21|22.36|20.23|22.32|20.2|0
1676287800000|2023-02-13 11:30:00|22.33|20.2|22.26|20.14|22.33|20.2|22.25|20.13|0
1676288100000|2023-02-13 11:35:00|22.27|20.15|22.2|20.09|22.3|20.18|22.19|20.08|0
1676288400000|2023-02-13 11:40:00|22.21|20.1|22.3|20.18|22.32|20.2|22.21|20.1|0
1676288700000|2023-02-13 11:45:00|22.29|20.17|22.33|20.2|22.34|20.22|22.28|20.16|0
1676289000000|2023-02-13 11:50:00|22.32|20.19|22.25|20.13|22.33|20.21|22.24|20.12|0
1676289300000|2023-02-13 11:55:00|22.26|20.14|22.29|20.16|22.3|20.17|22.24|20.12|0
1676289600000|2023-02-13 12:00:00|22.27|20.15|22.26|20.14|22.31|20.18|22.22|20.1|0
1676289900000|2023-02-13 12:05:00|22.27|20.15|22.24|20.12|22.31|20.18|22.23|20.11|0
1676290200000|2023-02-13 12:10:00|22.25|20.13|22.14|20.03|22.25|20.13|22.13|20.02|0
1676290500000|2023-02-13 12:15:00|22.15|20.04|21.93|19.84|22.15|20.04|21.93|19.84|0
1676290800000|2023-02-13 12:20:00|21.9|19.82|21.86|19.78|21.9|19.82|21.84|19.76|0
1676291100000|2023-02-13 12:25:00|21.85|19.77|21.84|19.76|21.87|19.79|21.8|19.73|0
1676291400000|2023-02-13 12:30:00|21.83|19.75|21.85|19.77|21.87|19.79|21.8|19.73|0
1676291700000|2023-02-13 12:35:00|21.86|19.78|21.88|19.8|21.9|19.82|21.81|19.74|0
1676292000000|2023-02-13 12:40:00|21.89|19.81|21.93|19.84|21.93|19.84|21.87|19.78|0
1676292300000|2023-02-13 12:45:00|21.92|19.83|21.91|19.82|21.95|19.86|21.91|19.82|0
1676292600000|2023-02-13 12:50:00|21.92|19.83|21.9|19.81|21.92|19.83|21.83|19.75|0
1676292900000|2023-02-13 12:55:00|21.89|19.8|21.93|19.84|21.95|19.86|21.87|19.79|0
1676293200000|2023-02-13 13:00:00|21.92|19.83|21.92|19.83|21.92|19.83|21.84|19.76|0
1676293500000|2023-02-13 13:05:00|21.93|19.84|21.86|19.78|21.94|19.85|21.85|19.77|0
1676293800000|2023-02-13 13:10:00|21.85|19.77|21.92|19.83|21.93|19.84|21.84|19.76|0
1676294100000|2023-02-13 13:15:00|21.93|19.84|21.99|19.9|22.03|19.93|21.92|19.83|0
1676294400000|2023-02-13 13:20:00|22.02|19.92|22.04|19.94|22.05|19.95|21.99|19.9|0
1676294700000|2023-02-13 13:25:00|22.05|19.95|22.1|20|22.1|20|22.01|19.92|0
1676295000000|2023-02-13 13:30:00|22.09|19.99|22.08|19.98|22.14|20.03|22.08|19.98|0
1676295300000|2023-02-13 13:35:00|22.07|19.97|22.11|20.01|22.13|20.03|22.07|19.97|0
1676295600000|2023-02-13 13:40:00|22.12|20.02|22.18|20.07|22.2|20.09|22.1|20|0
1676295900000|2023-02-13 13:45:00|22.17|20.06|22.29|20.17|22.31|20.19|22.17|20.06|0
1676296200000|2023-02-13 13:50:00|22.28|20.16|22.29|20.17|22.33|20.21|22.22|20.11|0
1676296500000|2023-02-13 13:55:00|22.28|20.16|22.32|20.2|22.33|20.21|22.27|20.14|0
1676296800000|2023-02-13 14:00:00|22.31|20.19|22.26|20.14|22.33|20.21|22.24|20.12|0
1676297100000|2023-02-13 14:05:00|22.28|20.15|22.24|20.12|22.28|20.15|22.2|20.08|0
1676297400000|2023-02-13 14:10:00|22.23|20.11|22.23|20.11|22.25|20.13|22.21|20.09|0
1676297700000|2023-02-13 14:15:00|22.22|20.1|22.22|20.1|22.25|20.13|22.16|20.05|0
1676298000000|2023-02-13 14:20:00|22.21|20.09|22.1|20|22.21|20.1|22.08|19.98|0
1676298300000|2023-02-13 14:25:00|22.12|20.01|22.1|20|22.19|20.08|22.07|19.97|0
1676298600000|2023-02-13 14:30:00|22.13|20.02|22.6|20.45|22.6|20.45|22.03|19.93|0
1676298900000|2023-02-13 14:35:00|22.55|20.41|21.91|19.82|22.72|20.56|21.91|19.82|0
1676299200000|2023-02-13 14:40:00|21.88|19.8|21.84|19.76|22.02|19.92|21.71|19.64|0
1676299500000|2023-02-13 14:45:00|21.82|19.74|21.71|19.64|21.89|19.81|21.62|19.56|0
1676299800000|2023-02-13 14:50:00|21.67|19.61|21.69|19.63|21.89|19.81|21.6|19.54|0
1676300100000|2023-02-13 14:55:00|21.64|19.58|21.33|19.3|21.66|19.6|21.32|19.29|0
1676300400000|2023-02-13 15:00:00|21.27|19.24|21.38|19.34|21.38|19.34|21.25|19.22|0
1676300700000|2023-02-13 15:05:00|21.36|19.32|21.33|19.3|21.44|19.4|21.26|19.23|0
1676301000000|2023-02-13 15:10:00|21.37|19.33|21.36|19.33|21.49|19.45|21.32|19.29|0
1676301300000|2023-02-13 15:15:00|21.34|19.31|21.34|19.31|21.46|19.42|21.3|19.27|0
1676301600000|2023-02-13 15:20:00|21.33|19.3|21.31|19.28|21.41|19.37|21.26|19.23|0
1676301900000|2023-02-13 15:25:00|21.3|19.27|21.08|19.08|21.32|19.29|21.08|19.08|0
1676302200000|2023-02-13 15:30:00|21.04|19.04|21.75|19.68|22.21|20.09|21.04|19.04|0
1676302500000|2023-02-13 15:35:00|21.74|19.67|21.78|19.71|21.8|19.72|21.67|19.6|0
1676302800000|2023-02-13 15:40:00|21.77|19.7|21.72|19.65|21.81|19.73|21.69|19.62|0
1676303100000|2023-02-13 15:45:00|21.71|19.64|21.51|19.46|21.76|19.69|21.5|19.45|0
1676303400000|2023-02-13 15:50:00|21.49|19.44|21.72|19.65|21.74|19.67|21.36|19.33|0
1676303700000|2023-02-13 15:55:00|21.73|19.66|21.76|19.69|21.76|19.69|21.58|19.52|0
1676304000000|2023-02-13 16:00:00|21.71|19.64|21.65|19.59|21.75|19.68|21.61|19.55|0
1676304300000|2023-02-13 16:05:00|21.64|19.58|21.69|19.63|21.73|19.66|21.61|19.55|0
1676304600000|2023-02-13 16:10:00|21.68|19.62|21.58|19.52|21.75|19.68|21.54|19.49|0
1676304900000|2023-02-13 16:15:00|21.54|19.49|21.63|19.57|21.66|19.6|21.52|19.47|0
1676305200000|2023-02-13 16:20:00|21.62|19.56|21.69|19.63|21.72|19.66|21.58|19.53|0
1676305500000|2023-02-13 16:25:00|21.68|19.62|21.65|19.59|21.73|19.66|21.64|19.58|0
1676305800000|2023-02-13 16:30:00|21.64|19.58|21.83|19.75|21.86|19.78|21.63|19.57|0
1676306100000|2023-02-13 16:35:00|21.81|19.73|21.81|19.73|21.89|19.8|21.78|19.7|0
1676306400000|2023-02-13 16:40:00|21.8|19.72|21.47|19.43|21.8|19.72|21.44|19.4|0
1676306700000|2023-02-13 16:45:00|21.46|19.42|21.66|19.59|21.72|19.65|21.43|19.39|0
1676307000000|2023-02-13 16:50:00|21.65|19.58|21.83|19.75|21.84|19.76|21.65|19.58|0
1676307300000|2023-02-13 16:55:00|21.82|19.74|21.77|19.7|21.9|19.82|21.76|19.69|0
1676307600000|2023-02-13 17:00:00|21.78|19.71|21.78|19.71|21.81|19.73|21.72|19.65|0
1676307900000|2023-02-13 17:05:00|21.77|19.7|21.7|19.63|21.79|19.72|21.63|19.57|0
1676308200000|2023-02-13 17:10:00|21.71|19.64|21.69|19.63|21.75|19.68|21.65|19.59|0
1676308500000|2023-02-13 17:15:00|21.71|19.64|21.61|19.55|21.71|19.64|21.59|19.53|0
1676308800000|2023-02-13 17:20:00|21.6|19.54|21.6|19.54|21.66|19.6|21.54|19.49|0
1676309100000|2023-02-13 17:25:00|21.61|19.55|21.64|19.58|21.71|19.65|21.6|19.54|0
1676309400000|2023-02-13 17:30:00|21.63|19.57|21.65|19.59|21.75|19.67|21.62|19.56|0
1676309700000|2023-02-13 17:35:00|21.66|19.6|21.59|19.54|21.7|19.64|21.57|19.52|0
1676310000000|2023-02-13 17:40:00|21.6|19.53|21.58|19.53|21.63|19.57|21.54|19.49|0
1676310300000|2023-02-13 17:45:00|21.59|19.54|21.53|19.48|21.59|19.54|21.49|19.44|0
1676310600000|2023-02-13 17:50:00|21.54|19.49|21.53|19.48|21.57|19.52|21.51|19.46|0
1676310900000|2023-02-13 17:55:00|21.54|19.49|21.63|19.57|21.69|19.62|21.53|19.48|0
1676311200000|2023-02-13 18:00:00|21.64|19.58|21.71|19.64|21.72|19.65|21.57|19.51|0
1676311500000|2023-02-13 18:05:00|21.69|19.62|21.82|19.74|21.84|19.76|21.68|19.61|0
1676311800000|2023-02-13 18:10:00|21.83|19.75|21.8|19.73|21.87|19.79|21.78|19.71|0
1676312100000|2023-02-13 18:15:00|21.81|19.74|21.69|19.63|21.81|19.74|21.65|19.59|0
1676312400000|2023-02-13 18:20:00|21.68|19.62|21.72|19.65|21.74|19.67|21.66|19.6|0
1676312700000|2023-02-13 18:25:00|21.7|19.64|21.54|19.49|21.73|19.66|21.5|19.45|0
1676313000000|2023-02-13 18:30:00|21.53|19.48|21.49|19.44|21.53|19.48|21.37|19.34|0
1676313300000|2023-02-13 18:35:00|21.5|19.45|21.52|19.47|21.54|19.49|21.47|19.42|0
1676313600000|2023-02-13 18:40:00|21.51|19.46|21.57|19.51|21.59|19.54|21.49|19.44|0
1676313900000|2023-02-13 18:45:00|21.56|19.52|21.46|19.42|21.59|19.54|21.43|19.39|0
1676314200000|2023-02-13 18:50:00|21.45|19.41|21.47|19.43|21.51|19.46|21.4|19.36|0
1676314500000|2023-02-13 18:55:00|21.48|19.44|21.37|19.33|21.48|19.44|21.37|19.33|0
1676314800000|2023-02-13 19:00:00|21.33|19.3|21.39|19.35|21.41|19.37|21.29|19.26|0
1676315100000|2023-02-13 19:05:00|21.41|19.37|21.48|19.44|21.5|19.46|21.39|19.35|0
1676315400000|2023-02-13 19:10:00|21.47|19.43|21.61|19.55|21.64|19.58|21.46|19.42|0
1676315700000|2023-02-13 19:15:00|21.6|19.54|21.58|19.52|21.64|19.58|21.52|19.47|0
1676316000000|2023-02-13 19:20:00|21.57|19.53|21.62|19.56|21.62|19.56|21.53|19.48|0
1676316300000|2023-02-13 19:25:00|21.63|19.57|21.77|19.7|21.8|19.73|21.61|19.55|0
1676316600000|2023-02-13 19:30:00|21.76|19.69|21.93|19.84|21.96|19.87|21.74|19.67|0
1676316900000|2023-02-13 19:35:00|21.94|19.85|21.83|19.75|21.94|19.85|21.74|19.67|0
1676317200000|2023-02-13 19:40:00|21.84|19.76|21.9|19.81|22.05|19.95|21.84|19.76|0
1676317500000|2023-02-13 19:45:00|21.89|19.8|22.02|19.92|22.06|19.96|21.87|19.79|0
1676317800000|2023-02-13 19:50:00|22.04|19.94|21.6|19.54|22.05|19.95|21.56|19.5|0
1676318100000|2023-02-13 19:55:00|21.59|19.53|21.54|19.48|21.64|19.58|21.54|19.48|0
1676318400000|2023-02-13 20:00:00|21.56|19.5|21.65|19.59|21.82|19.74|21.54|19.48|0
1676318700000|2023-02-13 20:05:00|21.63|19.57|21.54|19.49|21.67|19.61|21.5|19.45|0
1676319000000|2023-02-13 20:10:00|21.58|19.52|21.55|19.5|21.6|19.54|21.47|19.42|0
1676319300000|2023-02-13 20:15:00|21.54|19.49|21.49|19.44|21.62|19.56|21.48|19.43|0
1676319600000|2023-02-13 20:20:00|21.5|19.45|21.47|19.42|21.52|19.47|21.42|19.38|0
1676319900000|2023-02-13 20:25:00|21.48|19.43|21.43|19.39|21.5|19.45|21.41|19.37|0
1676320200000|2023-02-13 20:30:00|21.44|19.4|21.32|19.29|21.44|19.4|21.28|19.26|0
1676320500000|2023-02-13 20:35:00|21.3|19.28|21.19|19.17|21.33|19.3|21.17|19.15|0
1676320800000|2023-02-13 20:40:00|21.17|19.15|21.18|19.16|21.23|19.21|21.12|19.11|0
1676321100000|2023-02-13 20:45:00|21.19|19.17|20.87|18.88|21.29|19.26|20.85|18.87|0
1676321400000|2023-02-13 20:50:00|20.96|18.96|21.04|19.04|21.13|19.12|20.96|18.96|0
1676321700000|2023-02-13 20:55:00|20.99|18.99|20.79|18.81|21.01|19.01|20.79|18.81|0
1676322000000|2023-02-13 21:00:00|20.78|18.8|20.75|18.78|20.78|18.8|20.69|18.72|0
1676322300000|2023-02-13 21:05:00|20.74|18.77|20.73|18.76|20.74|18.77|20.69|18.72|0
1676322600000|2023-02-13 21:10:00|20.74|18.77|20.67|18.7|20.74|18.77|20.66|18.69|0
1676322900000|2023-02-13 21:15:00|20.68|18.71|20.72|18.75|20.72|18.75|20.66|18.69|0
1676323200000|2023-02-13 21:20:00|20.71|18.74|20.73|18.76|20.73|18.76|20.71|18.74|0
1676323500000|2023-02-13 21:25:00|20.74|18.77|20.72|18.75|20.74|18.77|20.71|18.74|0
1676323800000|2023-02-13 21:30:00|20.73|18.76|20.72|18.75|20.74|18.76|20.72|18.75|0
1676324100000|2023-02-13 21:35:00|20.73|18.76|20.71|18.74|20.74|18.76|20.71|18.74|0
1676324400000|2023-02-13 21:40:00|20.72|18.73|20.73|18.75|20.73|18.75|20.71|18.73|0
1676324700000|2023-02-13 21:45:00|20.74|18.76|20.73|18.75|20.75|18.77|20.72|18.74|0
1676325000000|2023-02-13 21:50:00|20.74|18.76|20.73|18.75|20.74|18.76|20.73|18.75|0
1676325300000|2023-02-13 21:55:00|20.74|18.76|20.7|18.73|20.74|18.76|20.7|18.73|0
1676325600000|2023-02-13 22:00:00|20.71|18.72|20.7|18.73|20.71|18.73|20.7|18.72|0
1676325900000|2023-02-13 22:05:00|20.69|18.72|20.69|18.72|20.7|18.73|20.69|18.72|0
1676326200000|2023-02-13 22:10:00|20.7|18.73|20.69|18.72|20.7|18.73|20.68|18.71|0
1676326500000|2023-02-13 22:15:00|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1676326800000|2023-02-13 22:20:00|20.69|18.72|20.68|18.71|20.69|18.72|20.68|18.71|0
1676327100000|2023-02-13 22:25:00|20.69|18.72|20.68|18.71|20.69|18.72|20.68|18.71|0
1676327400000|2023-02-13 22:30:00|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1676328000000|2023-02-13 22:40:00|20.7|18.73|20.71|18.74|20.72|18.74|20.69|18.72|0
1676328300000|2023-02-13 22:45:00|20.7|18.73|20.7|18.73|20.7|18.73|20.7|18.73|0
1676328600000|2023-02-13 22:50:00|20.71|18.74|20.71|18.73|20.71|18.74|20.71|18.73|0
1676328900000|2023-02-13 22:55:00|20.7|19.07|27.81|25.16|28.15|25.47|20.7|19.07|0
1676329200000|2023-02-13 23:00:00|27.8|25.15|27.84|25.19|27.89|25.23|27.8|25.15|0
1676329500000|2023-02-13 23:05:00|27.85|25.2|27.86|25.21|27.88|25.22|27.85|25.2|0
1676329800000|2023-02-13 23:10:00|27.85|25.2|27.85|25.2|27.86|25.21|27.84|25.19|0
1676330100000|2023-02-13 23:15:00|28.74|26|28.71|25.98|28.75|26.01|28.71|25.98|0
1676330400000|2023-02-13 23:20:00|28.72|25.99|28.72|25.99|28.74|26|28.69|25.95|0
1676330700000|2023-02-13 23:25:00|28.74|26|28.72|25.99|28.75|26.01|28.72|25.99|0
1676331000000|2023-02-13 23:30:00|28.73|26|28.75|26.01|28.75|26.01|28.72|25.99|0
1676331300000|2023-02-13 23:35:00|28.73|26|28.75|26.01|28.77|26.03|28.73|26|0
1676331600000|2023-02-13 23:40:00|28.76|26.02|28.78|26.04|28.78|26.04|28.76|26.02|0
1676331900000|2023-02-13 23:45:00|28.77|26.03|28.76|26.02|28.78|26.04|28.74|26.01|0
1676332200000|2023-02-13 23:50:00|28.77|26.03|28.73|25.99|28.77|26.03|28.73|25.99|0
1676332500000|2023-02-13 23:55:00|28.74|26.01|28.74|26|28.77|26.03|28.7|25.97|0
1676332800000|2023-02-14 00:00:00|28.77|26.03|28.81|26.06|28.83|26.09|28.77|26.03|0
1676333100000|2023-02-14 00:05:00|28.8|26.07|28.83|26.08|28.84|26.1|28.8|26.07|0
1676333400000|2023-02-14 00:10:00|28.82|26.07|28.81|26.07|28.84|26.1|28.79|26.05|0
1676333700000|2023-02-14 00:15:00|28.8|26.06|28.85|26.11|28.85|26.11|28.8|26.05|0
1676334000000|2023-02-14 00:20:00|28.87|26.12|28.84|26.09|28.87|26.12|28.81|26.07|0
1676334300000|2023-02-14 00:25:00|28.85|26.1|28.86|26.12|28.88|26.13|28.84|26.09|0
1676334600000|2023-02-14 00:30:00|28.88|26.13|28.89|26.14|28.9|26.15|28.86|26.12|0
1676334900000|2023-02-14 00:35:00|28.88|26.13|28.91|26.16|28.94|26.18|28.88|26.13|0
1676335200000|2023-02-14 00:40:00|28.93|26.17|28.96|26.21|28.98|26.22|28.93|26.17|0
1676335500000|2023-02-14 00:45:00|28.97|26.23|28.87|26.12|28.99|26.23|28.86|26.11|0
1676335800000|2023-02-14 00:50:00|28.88|26.13|28.9|26.15|28.91|26.16|28.86|26.11|0
1676336100000|2023-02-14 00:55:00|28.91|26.16|28.86|26.11|28.92|26.17|28.85|26.1|0
1676336400000|2023-02-14 01:00:00|28.85|26.1|28.79|26.04|28.88|26.13|28.77|26.03|0
1676336700000|2023-02-14 01:05:00|28.78|26.05|28.84|26.1|28.86|26.11|28.78|26.04|0
1676337000000|2023-02-14 01:10:00|28.86|26.11|28.87|26.12|28.88|26.13|28.84|26.1|0
1676337300000|2023-02-14 01:15:00|28.86|26.11|28.87|26.12|28.89|26.14|28.84|26.09|0
1676337600000|2023-02-14 01:20:00|28.88|26.13|28.96|26.2|28.98|26.22|28.88|26.13|0
1676337900000|2023-02-14 01:25:00|28.97|26.21|28.97|26.21|29|26.23|28.96|26.2|0
1676338200000|2023-02-14 01:30:00|28.98|26.22|29.01|26.24|29.03|26.27|28.98|26.22|0
1676338500000|2023-02-14 01:35:00|29.02|26.26|28.97|26.21|29.03|26.27|28.97|26.21|0
1676338800000|2023-02-14 01:40:00|28.98|26.22|28.99|26.23|29|26.24|28.97|26.21|0
1676339100000|2023-02-14 01:45:00|29|26.24|28.99|26.23|29|26.24|28.96|26.21|0
1676339400000|2023-02-14 01:50:00|28.98|26.22|28.91|26.16|28.99|26.23|28.91|26.16|0
1676339700000|2023-02-14 01:55:00|28.92|26.17|28.94|26.18|28.95|26.19|28.9|26.15|0
1676340000000|2023-02-14 02:00:00|28.95|26.19|28.96|26.2|28.96|26.2|28.94|26.18|0
1676340300000|2023-02-14 02:05:00|28.95|26.19|28.92|26.17|28.96|26.2|28.9|26.14|0
1676340600000|2023-02-14 02:10:00|28.93|26.18|28.95|26.19|28.95|26.19|28.91|26.15|0
1676340900000|2023-02-14 02:15:00|28.93|26.18|29|26.24|29|26.24|28.93|26.18|0
1676341200000|2023-02-14 02:20:00|28.99|26.23|29.01|26.25|29.02|26.26|28.98|26.22|0
1676341500000|2023-02-14 02:25:00|29|26.23|28.97|26.21|29|26.23|28.96|26.2|0
1676341800000|2023-02-14 02:30:00|28.96|26.2|29.05|26.28|29.06|26.29|28.94|26.19|0
1676342100000|2023-02-14 02:35:00|29.03|26.27|36.55|33.75|36.56|33.76|29.03|26.26|0
1676342400000|2023-02-14 02:40:00|36.56|33.76|36.54|33.74|36.56|33.76|36.52|33.72|0
1676342700000|2023-02-14 02:45:00|36.55|33.75|36.57|33.77|36.59|33.79|36.54|33.74|0
1676343000000|2023-02-14 02:50:00|36.56|33.76|36.51|33.71|36.57|33.77|36.51|33.71|0
1676343300000|2023-02-14 02:55:00|36.5|33.7|36.51|33.71|36.51|33.71|36.48|33.68|0
1676343600000|2023-02-14 03:00:00|36.5|33.7|36.48|33.68|36.53|33.73|36.48|33.68|0
1676343900000|2023-02-14 03:05:00|36.47|33.67|36.48|33.68|36.51|33.71|36.47|33.67|0
1676344200000|2023-02-14 03:10:00|36.5|33.7|36.47|33.67|36.5|33.7|36.47|33.67|0
1676344500000|2023-02-14 03:15:00|36.45|33.65|36.51|33.71|36.51|33.71|36.45|33.65|0
1676344800000|2023-02-14 03:20:00|36.52|33.72|36.56|33.76|36.59|33.79|36.51|33.71|0
1676345100000|2023-02-14 03:25:00|36.57|33.77|36.58|33.78|36.62|33.82|36.56|33.76|0
1676345400000|2023-02-14 03:30:00|36.56|33.76|36.52|33.72|36.58|33.78|36.52|33.72|0
1676345700000|2023-02-14 03:35:00|36.5|33.7|36.49|33.69|36.5|33.7|36.47|33.67|0
1676346000000|2023-02-14 03:40:00|36.5|33.7|36.49|33.69|36.5|33.7|36.49|33.69|0
1676346300000|2023-02-14 03:45:00|36.5|33.7|36.44|33.64|36.52|33.72|36.44|33.64|0
1676346600000|2023-02-14 03:50:00|36.43|33.63|36.43|33.63|36.46|33.66|36.4|33.6|0
1676346900000|2023-02-14 03:55:00|36.41|33.61|36.43|33.63|36.44|33.64|36.41|33.61|0
1676347200000|2023-02-14 04:00:00|36.44|33.64|36.45|33.65|36.47|33.67|36.4|33.6|0
1676347500000|2023-02-14 04:05:00|36.47|33.67|36.45|33.65|36.47|33.67|36.44|33.64|0
1676347800000|2023-02-14 04:10:00|36.47|33.67|36.47|33.67|36.48|33.68|36.44|33.64|0
1676348100000|2023-02-14 04:15:00|36.48|33.68|36.45|33.65|36.48|33.68|36.44|33.64|0
1676348400000|2023-02-14 04:20:00|36.44|33.64|36.41|33.61|36.45|33.65|36.39|33.59|0
1676348700000|2023-02-14 04:25:00|36.4|33.6|36.38|33.58|36.41|33.61|36.32|33.52|0
1676349000000|2023-02-14 04:30:00|36.36|33.56|22.69|20.53|36.38|33.58|22.68|20.52|0
1676349300000|2023-02-14 04:35:00|22.7|20.54|22.69|20.53|22.7|20.54|22.65|20.5|0
1676349600000|2023-02-14 04:40:00|22.68|20.52|22.3|20.18|22.7|20.54|22.29|20.17|0
1676349900000|2023-02-14 04:45:00|22.31|20.17|22.29|20.17|22.31|20.18|22.28|20.16|0
1676350200000|2023-02-14 04:50:00|22.3|20.18|22.3|20.18|22.31|20.19|22.28|20.16|0
1676350500000|2023-02-14 04:55:00|22.31|20.19|22.31|20.19|22.32|20.2|22.31|20.19|0
1676350800000|2023-02-14 05:00:00|22.32|20.2|22.31|20.19|22.32|20.2|22.29|20.17|0
1676351100000|2023-02-14 05:05:00|22.32|20.18|22.33|20.2|22.34|20.21|22.31|20.18|0
1676351400000|2023-02-14 05:10:00|22.35|20.22|22.34|20.21|22.36|20.23|22.34|20.21|0
1676351700000|2023-02-14 05:15:00|22.35|20.22|22.34|20.21|22.35|20.22|22.32|20.2|0
1676352000000|2023-02-14 05:20:00|22.33|20.2|22.34|20.21|22.34|20.21|22.32|20.19|0
1676352300000|2023-02-14 05:25:00|22.35|20.22|22.34|20.21|22.36|20.23|22.34|20.21|0
1676352600000|2023-02-14 05:30:00|22.35|20.22|22.31|20.18|22.36|20.23|22.31|20.18|0
1676352900000|2023-02-14 05:35:00|22.3|20.19|22.32|20.19|22.32|20.19|22.28|20.16|0
1676353200000|2023-02-14 05:40:00|22.33|20.2|22.33|20.2|22.35|20.22|22.33|20.19|0
1676353500000|2023-02-14 05:45:00|22.31|20.19|22.31|20.19|22.34|20.21|22.31|20.19|0
1676353800000|2023-02-14 05:50:00|22.32|20.2|22.33|20.21|22.33|20.21|22.31|20.19|0
1676354100000|2023-02-14 05:55:00|22.35|20.22|22.31|20.19|22.35|20.22|22.3|20.18|0
1676354400000|2023-02-14 06:00:00|22.32|20.2|22.33|20.21|22.34|20.22|22.3|20.18|0
1676354700000|2023-02-14 06:05:00|22.34|20.22|22.31|20.19|22.34|20.22|22.31|20.19|0
1676355000000|2023-02-14 06:10:00|22.32|20.2|22.28|20.15|22.33|20.2|22.28|20.15|0
1676355300000|2023-02-14 06:15:00|22.29|20.16|22.26|20.14|22.3|20.17|22.25|20.13|0
1676355600000|2023-02-14 06:20:00|22.25|20.13|22.22|20.1|22.26|20.14|22.19|20.08|0
1676355900000|2023-02-14 06:25:00|22.23|20.11|22.23|20.11|22.24|20.12|22.2|20.08|0
1676356200000|2023-02-14 06:30:00|22.24|20.12|22.23|20.11|22.26|20.14|22.22|20.1|0
1676356500000|2023-02-14 06:35:00|22.24|20.12|22.18|20.07|22.24|20.12|22.18|20.07|0
1676356800000|2023-02-14 06:40:00|22.2|20.08|22.22|20.1|22.22|20.1|22.18|20.07|0
1676357100000|2023-02-14 06:45:00|22.23|20.11|22.23|20.11|22.24|20.12|22.21|20.1|0
1676357400000|2023-02-14 06:50:00|22.24|20.12|22.23|20.11|22.25|20.13|22.2|20.09|0
1676357700000|2023-02-14 06:55:00|22.22|20.1|22.24|20.12|22.25|20.13|22.21|20.1|0
1676358000000|2023-02-14 07:00:00|22.25|20.13|22.16|20.05|22.27|20.15|22.13|20.02|0
1676358300000|2023-02-14 07:05:00|22.18|20.07|22.27|20.15|22.27|20.15|22.18|20.06|0
1676358600000|2023-02-14 07:10:00|22.26|20.14|22.24|20.13|22.27|20.15|22.22|20.11|0
1676358900000|2023-02-14 07:15:00|22.26|20.14|22.23|20.11|22.29|20.17|22.23|20.11|0
1676359200000|2023-02-14 07:20:00|22.24|20.12|22.24|20.12|22.28|20.15|22.23|20.11|0
1676359500000|2023-02-14 07:25:00|22.25|20.13|22.17|20.05|22.25|20.13|22.17|20.05|0
1676359800000|2023-02-14 07:30:00|22.18|20.06|22.13|20.02|22.21|20.09|22.12|20.01|0
1676360100000|2023-02-14 07:35:00|22.14|20.03|22.13|20.02|22.14|20.03|22.08|19.97|0
1676360400000|2023-02-14 07:40:00|22.14|20.03|22.17|20.06|22.21|20.09|22.13|20.02|0
1676360700000|2023-02-14 07:45:00|22.18|20.07|20.25|18.32|22.48|20.34|18.82|17.03|0
1676361000000|2023-02-14 07:50:00|20.26|18.33|20.27|18.34|20.28|18.35|20.22|18.3|0
1676361300000|2023-02-14 07:55:00|20.28|18.35|20.24|18.31|20.29|18.36|20.24|18.31|0
1676361600000|2023-02-14 08:00:00|20.22|18.29|20.34|18.4|20.35|18.41|20.21|18.28|0
1676361900000|2023-02-14 08:05:00|20.33|18.39|20.31|18.37|20.39|18.45|20.3|18.37|0
1676362200000|2023-02-14 08:10:00|20.3|18.38|20.33|18.4|20.36|18.42|20.28|18.35|0
1676362500000|2023-02-14 08:15:00|20.32|18.39|20.4|18.46|20.43|18.49|20.3|18.37|0
1676362800000|2023-02-14 08:20:00|20.41|18.45|20.33|18.39|20.41|18.47|20.32|18.38|0
1676363100000|2023-02-14 08:25:00|20.34|18.4|20.32|18.38|20.38|18.44|20.3|18.36|0
1676363400000|2023-02-14 08:30:00|20.31|18.37|20.22|18.3|20.31|18.37|20.18|18.26|0
1676363700000|2023-02-14 08:35:00|20.23|18.31|20.35|18.41|20.36|18.42|20.21|18.28|0
1676364000000|2023-02-14 08:40:00|20.36|18.42|20.37|18.43|20.4|18.45|20.33|18.4|0
1676364300000|2023-02-14 08:45:00|20.38|18.42|20.31|18.38|20.38|18.43|20.29|18.36|0
1676364600000|2023-02-14 08:50:00|20.32|18.39|20.28|18.35|20.32|18.39|20.24|18.31|0
1676364900000|2023-02-14 08:55:00|20.27|18.34|20.3|18.36|20.32|18.39|20.25|18.32|0
1676365200000|2023-02-14 09:00:00|20.29|18.35|19.92|18.03|20.3|18.37|19.86|17.97|0
1676365500000|2023-02-14 09:05:00|19.93|18.04|20.17|18.25|20.22|18.29|19.93|18.03|0
1676365800000|2023-02-14 09:10:00|20.18|18.24|20.28|18.35|20.28|18.35|20.16|18.24|0
1676366100000|2023-02-14 09:15:00|20.29|18.36|20.29|18.36|20.3|18.37|20.23|18.3|0
1676366400000|2023-02-14 09:20:00|20.28|18.35|20.24|18.31|20.29|18.35|20.23|18.3|0
1676366700000|2023-02-14 09:25:00|20.25|18.32|20.16|18.24|20.25|18.32|20.14|18.22|0
1676367000000|2023-02-14 09:30:00|20.17|18.25|20.17|18.25|20.2|18.28|20.14|18.22|0
1676367300000|2023-02-14 09:35:00|20.16|18.24|20.08|18.17|20.17|18.25|20.08|18.17|0
1676367600000|2023-02-14 09:40:00|20.09|18.18|20.09|18.18|20.09|18.18|20.02|18.11|0
1676367900000|2023-02-14 09:45:00|20.1|18.19|20.09|18.18|20.17|18.24|20.09|18.18|0
1676368200000|2023-02-14 09:50:00|20.08|18.17|19.99|18.08|20.08|18.17|19.98|18.07|0
1676368500000|2023-02-14 09:55:00|19.98|18.07|20.02|18.11|20.03|18.12|19.97|18.07|0
1676368800000|2023-02-14 10:00:00|20.01|18.1|20.07|18.15|20.07|18.15|19.95|18.05|0
1676369100000|2023-02-14 10:05:00|20.06|18.12|20|18.1|20.07|18.15|19.97|18.07|0
1676369400000|2023-02-14 10:10:00|20.01|18.11|20.07|18.16|20.07|18.16|19.98|18.08|0
1676369700000|2023-02-14 10:15:00|20.06|18.15|19.99|18.09|20.07|18.16|19.99|18.09|0
1676370000000|2023-02-14 10:20:00|20|18.1|19.96|18.06|20.01|18.11|19.95|18.05|0
1676370300000|2023-02-14 10:25:00|19.97|18.07|19.89|18|20|18.1|19.89|18|0
1676370600000|2023-02-14 10:30:00|19.88|17.99|19.89|18|19.92|18.02|19.85|17.96|0
1676370900000|2023-02-14 10:35:00|19.88|17.99|19.84|17.95|19.92|18.02|19.84|17.95|0
1676371200000|2023-02-14 10:40:00|19.83|17.94|19.88|17.98|19.88|17.98|19.8|17.91|0
1676371500000|2023-02-14 10:45:00|19.87|17.97|19.88|17.98|19.89|17.99|19.84|17.95|0
1676371800000|2023-02-14 10:50:00|19.87|17.97|19.89|17.99|19.91|18.01|19.85|17.96|0
1676372100000|2023-02-14 10:55:00|19.88|17.98|19.85|17.96|19.91|18.01|19.85|17.96|0
1676372400000|2023-02-14 11:00:00|19.86|17.97|19.75|17.87|19.86|17.97|19.72|17.85|0
1676372700000|2023-02-14 11:05:00|19.74|17.86|19.78|17.9|19.8|17.92|19.73|17.85|0
1676373000000|2023-02-14 11:10:00|19.79|17.91|19.81|17.92|19.81|17.92|19.76|17.88|0
1676373300000|2023-02-14 11:15:00|19.8|17.91|19.78|17.9|19.81|17.92|19.75|17.87|0
1676373600000|2023-02-14 11:20:00|19.79|17.91|19.79|17.91|19.81|17.92|19.78|17.89|0
1676373900000|2023-02-14 11:25:00|19.78|17.9|19.8|17.91|19.83|17.94|19.76|17.88|0
1676374200000|2023-02-14 11:30:00|19.81|17.92|19.81|17.92|19.83|17.94|19.76|17.88|0
1676374500000|2023-02-14 11:35:00|19.8|17.91|19.81|17.92|19.85|17.96|19.79|17.91|0
1676374800000|2023-02-14 11:40:00|19.8|17.93|19.8|17.91|19.83|17.94|19.77|17.88|0
1676375100000|2023-02-14 11:45:00|19.79|17.9|19.8|17.91|19.83|17.94|19.79|17.9|0
1676375400000|2023-02-14 11:50:00|19.81|17.92|19.86|17.96|19.88|17.98|19.81|17.92|0
1676375700000|2023-02-14 11:55:00|19.87|17.97|19.86|17.97|19.92|18.02|19.86|17.96|0
1676376000000|2023-02-14 12:00:00|19.85|17.96|19.85|17.96|19.9|18|19.82|17.94|0
1676376300000|2023-02-14 12:05:00|19.84|17.95|19.8|17.92|19.88|17.99|19.78|17.9|0
1676376600000|2023-02-14 12:10:00|19.79|17.91|19.82|17.93|19.86|17.97|19.79|17.91|0
1676376900000|2023-02-14 12:15:00|19.83|17.94|19.79|17.91|19.84|17.95|19.78|17.9|0
1676377200000|2023-02-14 12:20:00|19.78|17.9|19.75|17.87|19.81|17.92|19.74|17.86|0
1676377500000|2023-02-14 12:25:00|19.76|17.88|19.48|17.62|19.76|17.88|19.41|17.56|0
1676377800000|2023-02-14 12:30:00|19.47|17.61|19.46|17.61|19.5|17.64|19.46|17.61|0
1676378100000|2023-02-14 12:35:00|19.45|17.6|19.52|17.66|19.54|17.68|19.44|17.59|0
1676378400000|2023-02-14 12:40:00|19.53|17.67|19.53|17.67|19.56|17.69|19.51|17.65|0
1676378700000|2023-02-14 12:45:00|19.52|17.66|19.45|17.59|19.52|17.66|19.44|17.59|0
1676379000000|2023-02-14 12:50:00|19.46|17.6|19.33|17.49|19.46|17.6|19.31|17.47|0
1676379300000|2023-02-14 12:55:00|19.32|17.48|19.34|17.49|19.38|17.53|19.32|17.48|0
1676379600000|2023-02-14 13:00:00|19.35|17.5|19.39|17.55|19.41|17.57|19.32|17.48|0
1676379900000|2023-02-14 13:05:00|19.4|17.56|19.45|17.6|19.51|17.65|19.38|17.54|0
1676380200000|2023-02-14 13:10:00|19.44|17.59|19.4|17.55|19.49|17.64|19.4|17.55|0
1676380500000|2023-02-14 13:15:00|19.39|17.54|19.44|17.59|19.5|17.64|19.35|17.51|0
1676380800000|2023-02-14 13:20:00|19.45|17.6|19.36|17.52|19.48|17.63|19.36|17.52|0
1676381100000|2023-02-14 13:25:00|19.35|17.51|19.43|17.58|19.43|17.58|19.2|17.37|0
1676381400000|2023-02-14 13:30:00|20.17|18.25|19.27|17.44|20.47|18.52|17.93|16.22|0
1676381700000|2023-02-14 13:35:00|19.24|17.41|19.35|17.51|19.68|17.81|18.54|16.78|0
1676382000000|2023-02-14 13:40:00|19.41|17.56|19.48|17.62|19.75|17.87|19.28|17.44|0
1676382300000|2023-02-14 13:45:00|19.57|17.7|19.04|17.23|19.72|17.84|19.03|17.22|0
1676382600000|2023-02-14 13:50:00|19.01|17.2|19.38|17.53|19.44|17.58|18.75|16.96|0
1676382900000|2023-02-14 13:55:00|19.36|17.51|19.43|17.58|19.52|17.67|19.07|17.25|0
1676383200000|2023-02-14 14:00:00|19.49|17.64|19.52|17.66|19.57|17.71|19.15|17.32|0
1676383500000|2023-02-14 14:05:00|19.51|17.67|19.6|17.74|19.7|17.83|19.34|17.5|0
1676383800000|2023-02-14 14:10:00|19.66|17.79|19.89|17.99|19.96|18.06|19.66|17.79|0
1676384100000|2023-02-14 14:15:00|19.9|18|19.8|17.92|19.99|18.08|19.77|17.89|0
1676384400000|2023-02-14 14:20:00|19.81|17.93|19.92|18.02|20.01|18.1|19.77|17.89|0
1676384700000|2023-02-14 14:25:00|19.91|18.01|20.01|18.1|20.04|18.13|19.86|17.97|0
1676385000000|2023-02-14 14:30:00|20|18.09|19.97|18.07|20.72|18.74|18.82|17.03|0
1676385300000|2023-02-14 14:35:00|20.03|18.12|19.74|17.86|20.09|18.18|19.73|17.85|0
1676385600000|2023-02-14 14:40:00|19.76|17.88|19.6|17.73|19.92|18.02|19.54|17.68|0
1676385900000|2023-02-14 14:45:00|19.57|17.71|19.22|17.39|19.57|17.71|19.06|17.24|0
1676386200000|2023-02-14 14:50:00|19.19|17.36|19.15|17.32|19.32|17.48|19.04|17.23|0
1676386500000|2023-02-14 14:55:00|19.11|17.29|18.64|16.86|20.18|18.25|18.5|16.74|0
1676386800000|2023-02-14 15:00:00|18.56|16.79|18.36|16.61|18.61|16.84|18.25|16.52|0
1676387100000|2023-02-14 15:05:00|18.32|16.58|18.26|16.52|18.41|16.65|18.22|16.48|0
1676387400000|2023-02-14 15:10:00|18.27|16.53|18.65|16.88|18.66|16.88|17.95|16.24|0
1676387700000|2023-02-14 15:15:00|18.63|16.86|18.8|17.01|18.81|17.01|18.51|16.75|0
1676388000000|2023-02-14 15:20:00|18.79|17|18.7|16.92|18.81|17.02|18.59|16.82|0
1676388300000|2023-02-14 15:25:00|18.71|16.93|19.13|17.3|19.16|17.33|18.67|16.89|0
1676388600000|2023-02-14 15:30:00|19.11|17.29|19.36|17.52|19.38|17.54|19.01|17.2|0
1676388900000|2023-02-14 15:35:00|19.38|17.54|20.21|18.29|20.24|18.31|19.38|17.54|0
1676389200000|2023-02-14 15:40:00|20.28|18.35|20.21|18.29|20.4|18.46|20.14|18.22|0
1676389500000|2023-02-14 15:45:00|20.26|18.33|20.2|18.28|20.78|18.8|20.14|18.22|0
1676389800000|2023-02-14 15:50:00|20.21|18.29|20.48|18.53|20.66|18.7|20.19|18.27|0
1676390100000|2023-02-14 15:55:00|20.46|18.51|20.31|18.37|20.61|18.65|20.21|18.29|0
1676390400000|2023-02-14 16:00:00|20.34|18.4|19.5|17.64|20.37|18.43|18.69|16.91|0
1676390700000|2023-02-14 16:05:00|19.48|17.63|19.79|17.9|19.89|18|19.29|17.45|0
1676391000000|2023-02-14 16:10:00|19.77|17.89|19.73|17.85|19.81|17.92|19.56|17.69|0
1676391300000|2023-02-14 16:15:00|19.71|17.83|19.54|17.68|19.79|17.9|19.49|17.64|0
1676391600000|2023-02-14 16:20:00|19.51|17.66|19.45|17.6|19.63|17.76|19.45|17.6|0
1676391900000|2023-02-14 16:25:00|19.44|17.59|20.28|18.35|20.31|18.38|19.43|17.58|0
1676392200000|2023-02-14 16:30:00|20.34|18.41|19.89|18|20.53|18.58|19.6|17.73|0
1676392500000|2023-02-14 16:35:00|19.94|18.04|19.88|17.99|19.95|18.05|19.69|17.81|0
1676392800000|2023-02-14 16:40:00|19.91|18.02|19.96|18.05|20.06|18.15|19.77|17.89|0
1676393100000|2023-02-14 16:45:00|20|18.1|19.69|17.81|20.02|18.11|19.6|17.74|0
1676393400000|2023-02-14 16:50:00|19.7|17.82|19.82|17.93|20.1|18.19|19.68|17.8|0
1676393700000|2023-02-14 16:55:00|19.85|17.96|19.65|17.78|19.92|18.03|19.6|17.74|0
1676394000000|2023-02-14 17:00:00|19.69|17.82|19.54|17.68|19.74|17.86|19.46|17.61|0
1676394300000|2023-02-14 17:05:00|19.57|17.71|19.49|17.63|19.64|17.77|19.47|17.61|0
1676394600000|2023-02-14 17:10:00|19.48|17.62|18.8|17.01|19.51|17.65|18.79|17|0
1676394900000|2023-02-14 17:15:00|18.79|17|18.85|17.05|18.93|17.12|18.79|17|0
1676395200000|2023-02-14 17:20:00|18.82|17.03|18.96|17.15|18.96|17.15|18.68|16.9|0
1676395500000|2023-02-14 17:25:00|18.97|17.16|18.87|17.07|18.97|17.16|18.69|16.91|0
1676395800000|2023-02-14 17:30:00|18.88|17.08|18.66|16.88|18.91|17.11|18.64|16.86|0
1676396100000|2023-02-14 17:35:00|18.64|16.86|18.79|17|18.85|17.06|18.64|16.86|0
1676396400000|2023-02-14 17:40:00|18.8|17.01|18.8|17.01|18.83|17.04|18.63|16.85|0
1676396700000|2023-02-14 17:45:00|18.82|17.03|18.73|16.95|18.84|17.05|18.66|16.88|0
1676397000000|2023-02-14 17:50:00|18.76|16.98|18.82|17.03|18.92|17.12|18.75|16.97|0
1676397300000|2023-02-14 17:55:00|18.8|17.01|18.63|16.86|18.82|17.03|18.57|16.8|0
1676397600000|2023-02-14 18:00:00|18.61|16.84|18.09|16.37|18.67|16.89|18.02|16.3|0
1676397900000|2023-02-14 18:05:00|18.08|16.36|18.08|16.36|18.09|16.37|17.86|16.16|0
1676398200000|2023-02-14 18:10:00|18.1|16.38|18.04|16.32|18.22|16.48|18|16.29|0
1676398500000|2023-02-14 18:15:00|18.01|16.3|18.36|16.61|18.37|16.62|17.69|16.01|0
1676398800000|2023-02-14 18:20:00|18.33|16.58|18.65|16.87|18.72|16.94|18.28|16.54|0
1676399100000|2023-02-14 18:25:00|18.63|16.86|18.7|16.92|18.79|17|18.63|16.86|0
1676399400000|2023-02-14 18:30:00|18.68|16.9|18.59|16.82|18.71|16.93|18.56|16.79|0
1676399700000|2023-02-14 18:35:00|18.58|16.81|18.65|16.87|18.73|16.94|18.51|16.75|0
1676400000000|2023-02-14 18:40:00|18.63|16.85|18.95|17.15|18.95|17.15|18.58|16.81|0
1676400300000|2023-02-14 18:45:00|18.87|17.07|18.7|16.92|18.87|17.07|18.65|16.87|0
1676400600000|2023-02-14 18:50:00|18.71|16.91|18.65|16.87|18.75|16.97|18.61|16.84|0
1676400900000|2023-02-14 18:55:00|18.64|16.86|18.71|16.93|18.79|17|18.54|16.77|0
1676401200000|2023-02-14 19:00:00|18.68|16.9|17.53|15.86|18.82|17.03|17.45|15.78|0
1676401500000|2023-02-14 19:05:00|17.54|15.87|18.09|16.37|18.17|16.44|17.54|15.87|0
1676401800000|2023-02-14 19:10:00|18.04|16.32|17.99|16.27|18.08|16.35|17.94|16.23|0
1676402100000|2023-02-14 19:15:00|17.94|16.28|17.77|16.07|17.98|16.28|17.72|16.03|0
1676402400000|2023-02-14 19:20:00|17.78|16.08|18.14|16.41|18.15|16.42|17.69|16.01|0
1676402700000|2023-02-14 19:25:00|18.1|16.38|18.17|16.44|18.28|16.54|18.1|16.38|0
1676403000000|2023-02-14 19:30:00|18.16|16.43|17.89|16.19|18.17|16.44|17.89|16.19|0
1676403300000|2023-02-14 19:35:00|17.81|16.18|18.08|16.36|18.11|16.38|17.81|16.11|0
1676403600000|2023-02-14 19:40:00|18.07|16.35|18.85|17.06|18.85|17.06|17.97|16.26|0
1676403900000|2023-02-14 19:45:00|18.84|17.05|18.84|17.05|18.95|17.14|18.79|17|0
1676404200000|2023-02-14 19:50:00|18.83|17.04|19.32|17.48|21.68|19.61|18.75|16.96|0
1676404500000|2023-02-14 19:55:00|19.31|17.47|19.18|17.35|19.33|17.49|19.09|17.27|0
1676404800000|2023-02-14 20:00:00|19.16|17.33|19.21|17.38|19.26|17.42|19.06|17.25|0
1676405100000|2023-02-14 20:05:00|19.22|17.39|19.3|17.46|19.33|17.49|19.21|17.38|0
1676405400000|2023-02-14 20:10:00|19.32|17.48|19.25|17.41|19.48|17.62|19.2|17.37|0
1676405700000|2023-02-14 20:15:00|19.26|17.42|19.23|17.39|19.35|17.51|19.17|17.34|0
1676406000000|2023-02-14 20:20:00|19.24|17.4|19.12|17.3|19.27|17.44|19.11|17.29|0
1676406300000|2023-02-14 20:25:00|19.13|17.31|19.2|17.38|19.21|17.38|19.07|17.25|0
1676406600000|2023-02-14 20:30:00|19.19|17.37|19.18|17.36|19.32|17.48|19.09|17.27|0
1676406900000|2023-02-14 20:35:00|19.16|17.34|19.14|17.32|19.24|17.41|19.08|17.27|0
1676407200000|2023-02-14 20:40:00|19.15|17.33|19.04|17.23|19.18|17.36|19.02|17.2|0
1676407500000|2023-02-14 20:45:00|19.06|17.25|19.04|17.23|19.15|17.33|19.01|17.2|0
1676407800000|2023-02-14 20:50:00|19.15|17.33|19.05|17.24|19.23|17.4|19.05|17.24|0
1676408100000|2023-02-14 20:55:00|19.02|17.21|19.62|17.75|19.66|17.79|18.97|17.17|0
1676408400000|2023-02-14 21:00:00|19.61|17.76|19.84|17.95|19.85|17.96|19.61|17.75|0
1676408700000|2023-02-14 21:05:00|19.85|17.96|19.87|17.98|19.89|17.99|19.8|17.92|0
1676409000000|2023-02-14 21:10:00|19.85|17.96|19.73|17.85|19.89|17.99|19.71|17.83|0
1676409300000|2023-02-14 21:15:00|19.75|17.87|19.78|17.9|19.83|17.94|19.75|17.87|0
1676409600000|2023-02-14 21:20:00|19.77|17.89|19.8|17.92|19.81|17.92|19.77|17.89|0
1676409900000|2023-02-14 21:25:00|19.81|17.91|19.81|17.92|19.82|17.93|19.79|17.91|0
1676410200000|2023-02-14 21:30:00|19.82|17.93|19.81|17.92|19.82|17.93|19.78|17.89|0
1676410500000|2023-02-14 21:35:00|19.8|17.91|19.82|17.93|19.84|17.95|19.8|17.91|0
1676410800000|2023-02-14 21:40:00|19.83|17.94|19.83|17.94|19.84|17.95|19.82|17.94|0
1676411100000|2023-02-14 21:45:00|19.82|17.93|19.78|17.89|19.82|17.93|19.77|17.88|0
1676411400000|2023-02-14 21:50:00|19.79|17.9|19.79|17.9|19.81|17.92|19.78|17.89|0
1676411700000|2023-02-14 21:55:00|19.78|17.89|19.81|17.92|19.82|17.93|19.77|17.88|0
1676412000000|2023-02-14 22:00:00|19.8|17.93|19.8|17.91|19.81|17.93|19.8|17.91|0
1676412300000|2023-02-14 22:05:00|19.81|17.92|19.79|17.91|19.81|17.92|19.79|17.91|0
1676412600000|2023-02-14 22:10:00|19.8|17.92|19.8|17.91|19.81|17.92|19.8|17.91|0
1676413200000|2023-02-14 22:20:00|19.79||19.8||19.8||19.79||0
1676413500000|2023-02-14 22:25:00|19.79|17.92|19.8|17.91|19.8|17.92|19.79|17.91|0
1676413800000|2023-02-14 22:30:00|19.79|17.92|19.8|17.92|19.8|17.92|19.79|17.92|0
1676414100000|2023-02-14 22:35:00|19.79|17.91|19.79|17.9|19.8|17.92|19.79|17.9|0
1676414400000|2023-02-14 22:40:00||17.91||17.9||17.91||17.9|0
1676414700000|2023-02-14 22:45:00||17.91||17.9||17.91||17.9|0
1676415000000|2023-02-14 22:50:00|19.8|17.91|19.81|17.92|19.81|17.92|19.8|17.91|0
1676415300000|2023-02-14 22:55:00|19.8|17.91|19.8|17.92|19.81|17.92|19.79|17.91|0
1676415600000|2023-02-14 23:00:00|19.78|17.9|19.9|18|19.91|18.01|19.76|17.88|0
1676415900000|2023-02-14 23:05:00|19.88|17.98|19.87|17.97|19.92|18.02|19.86|17.97|0
1676416200000|2023-02-14 23:10:00|19.88|17.98|19.92|18.02|19.95|18.05|19.87|17.97|0
1676416500000|2023-02-14 23:15:00|19.93|18.03|19.94|18.04|19.98|18.07|19.91|18.01|0
1676416800000|2023-02-14 23:20:00|19.93|18.03|19.87|17.98|19.94|18.04|19.84|17.95|0
1676417100000|2023-02-14 23:25:00|19.86|17.97|19.86|17.97|19.88|17.99|19.84|17.95|0
1676417400000|2023-02-14 23:30:00|19.84|17.95|19.8|17.92|19.86|17.97|19.78|17.9|0
1676417700000|2023-02-14 23:35:00|19.79|17.91|19.82|17.93|19.82|17.93|19.78|17.89|0
1676418000000|2023-02-14 23:40:00|19.81|17.92|19.8|17.91|19.83|17.94|19.79|17.9|0
1676418300000|2023-02-14 23:45:00|19.81|17.92|19.85|17.96|19.85|17.96|19.8|17.91|0
1676418600000|2023-02-14 23:50:00|19.84|17.95|19.87|17.98|19.88|17.99|19.84|17.95|0
1676418900000|2023-02-14 23:55:00|19.88|17.99|19.87|17.98|19.89|17.99|19.86|17.97|0
1676419200000|2023-02-15 00:00:00|19.88|17.99|19.92|18.02|19.97|18.07|19.87|17.98|0
1676419500000|2023-02-15 00:05:00|19.93|18.03|19.95|18.05|19.95|18.05|19.91|18.01|0
1676419800000|2023-02-15 00:10:00|19.94|18.04|20.03|18.12|20.03|18.12|19.93|18.03|0
1676420100000|2023-02-15 00:15:00|20.02|18.11|20.01|18.1|20.08|18.17|19.98|18.08|0
1676420400000|2023-02-15 00:20:00|20.02|18.11|19.98|18.07|20.02|18.11|19.98|18.07|0
1676420700000|2023-02-15 00:25:00|19.96|18.06|19.93|18.04|19.98|18.07|19.91|18.02|0
1676421000000|2023-02-15 00:30:00|19.94|18.05|20.02|18.11|20.04|18.13|19.94|18.05|0
1676421300000|2023-02-15 00:35:00|20.01|18.1|20.03|18.12|20.03|18.12|19.99|18.09|0
1676421600000|2023-02-15 00:40:00|20.02|18.11|20.07|18.15|20.08|18.16|20.02|18.11|0
1676421900000|2023-02-15 00:45:00|20.08|18.16|20.06|18.15|20.09|18.17|20.03|18.13|0
1676422200000|2023-02-15 00:50:00|20.05|18.14|20.03|18.13|20.05|18.14|20.02|18.12|0
1676422500000|2023-02-15 00:55:00|20.02|18.12|20.04|18.13|20.05|18.14|20.02|18.12|0
1676422800000|2023-02-15 01:00:00|20.05|18.14|20.02|18.11|20.1|18.19|20.02|18.11|0
1676423100000|2023-02-15 01:05:00|20.01|18.07|19.97|18.07|20.03|18.12|19.96|18.06|0
1676423400000|2023-02-15 01:10:00|19.98|18.08|19.98|18.08|19.99|18.09|19.96|18.06|0
1676423700000|2023-02-15 01:15:00|19.97|18.07|19.96|18.06|20.01|18.1|19.96|18.06|0
1676424000000|2023-02-15 01:20:00|19.93|18.03|19.98|18.08|19.99|18.08|19.93|18.03|0
1676424300000|2023-02-15 01:25:00|19.99|18.07|19.97|18.07|19.99|18.07|19.96|18.06|0
1676424600000|2023-02-15 01:30:00|19.98|18.06|19.99|18.08|20.01|18.1|19.96|18.06|0
1676424900000|2023-02-15 01:35:00|20|18.09|20.03|18.12|20.03|18.12|19.98|18.07|0
1676425200000|2023-02-15 01:40:00|20.02|18.11|20.02|18.11|20.04|18.13|20.01|18.1|0
1676425500000|2023-02-15 01:45:00|20.03|18.12|20.01|18.11|20.04|18.13|20.01|18.11|0
1676425800000|2023-02-15 01:50:00|20|18.1|20.04|18.14|20.08|18.16|20|18.1|0
1676426100000|2023-02-15 01:55:00|20.03|18.13|20.14|18.22|20.15|18.23|20.03|18.13|0
1676426400000|2023-02-15 02:00:00|20.15|18.23|20.2|18.27|20.21|18.28|20.13|18.21|0
1676426700000|2023-02-15 02:05:00|20.21|18.28|20.19|18.26|20.22|18.29|20.17|18.25|0
1676427000000|2023-02-15 02:10:00|20.18|18.25|20.31|18.38|20.33|18.39|20.18|18.25|0
1676427300000|2023-02-15 02:15:00|20.32|18.39|20.37|18.43|20.41|18.47|20.31|18.38|0
1676427600000|2023-02-15 02:20:00|20.38|18.44|20.39|18.45|20.42|18.48|20.36|18.42|0
1676427900000|2023-02-15 02:25:00|20.38|18.44|20.34|18.41|20.38|18.44|20.32|18.38|0
1676428200000|2023-02-15 02:30:00|20.35|18.4|20.36|18.42|20.37|18.43|20.33|18.39|0
1676428500000|2023-02-15 02:35:00|20.35|18.41|20.34|18.4|20.42|18.48|20.34|18.4|0
1676428800000|2023-02-15 02:40:00|20.35|18.41|20.35|18.41|20.37|18.43|20.33|18.39|0
1676429100000|2023-02-15 02:45:00|20.36|18.42|20.39|18.45|20.39|18.45|20.35|18.41|0
1676429400000|2023-02-15 02:50:00|20.4|18.46|20.32|18.39|20.41|18.46|20.31|18.38|0
1676429700000|2023-02-15 02:55:00|20.31|18.38|20.4|18.45|20.4|18.45|20.3|18.37|0
1676430000000|2023-02-15 03:00:00|20.39|18.44|20.37|18.43|20.41|18.46|20.37|18.43|0
1676430300000|2023-02-15 03:05:00|20.38|18.44|20.4|18.46|20.49|18.54|20.35|18.41|0
1676430600000|2023-02-15 03:10:00|20.39|18.45|20.28|18.35|20.39|18.45|20.27|18.34|0
1676430900000|2023-02-15 03:15:00|20.29|18.36|20.25|18.32|20.29|18.36|20.24|18.31|0
1676431200000|2023-02-15 03:20:00|20.26|18.33|20.31|18.37|20.32|18.38|20.25|18.32|0
1676431500000|2023-02-15 03:25:00|20.3|18.38|20.28|18.35|20.32|18.38|20.27|18.34|0
1676431800000|2023-02-15 03:30:00|20.29|18.34|20.32|18.38|20.32|18.38|20.27|18.34|0
1676432100000|2023-02-15 03:35:00|20.31|18.37|20.32|18.38|20.34|18.41|20.31|18.37|0
1676432400000|2023-02-15 03:40:00|20.31|18.37|20.35|18.41|20.35|18.41|20.25|18.33|0
1676432700000|2023-02-15 03:45:00|20.34|18.4|20.29|18.36|20.35|18.41|20.29|18.36|0
1676433000000|2023-02-15 03:50:00|20.28|18.35|20.25|18.32|20.28|18.35|20.25|18.32|0
1676433300000|2023-02-15 03:55:00|20.26|18.33|20.26|18.33|20.27|18.34|20.23|18.3|0
1676433600000|2023-02-15 04:00:00|20.25|18.32|20.27|18.34|20.27|18.34|20.24|18.31|0
1676433900000|2023-02-15 04:05:00|20.28|18.35|20.26|18.33|20.28|18.35|20.25|18.32|0
1676434200000|2023-02-15 04:10:00|20.27|18.34|20.29|18.36|20.31|18.38|20.26|18.33|0
1676434500000|2023-02-15 04:15:00|20.3|18.37|20.29|18.36|20.3|18.37|20.27|18.34|0
1676434800000|2023-02-15 04:20:00|20.28|18.35|20.28|18.35|20.3|18.37|20.27|18.34|0
1676435100000|2023-02-15 04:25:00|20.27|18.34|20.29|18.36|20.3|18.37|20.27|18.34|0
1676435400000|2023-02-15 04:30:00|20.3|18.37|20.28|18.35|20.3|18.37|20.28|18.35|0
1676435700000|2023-02-15 04:35:00|20.27|18.34|20.23|18.31|20.27|18.34|20.21|18.29|0
1676436000000|2023-02-15 04:40:00|20.24|18.32|20.26|18.33|20.28|18.34|20.23|18.31|0
1676436300000|2023-02-15 04:45:00|20.27|18.34|20.28|18.35|20.29|18.35|20.26|18.33|0
1676436600000|2023-02-15 04:50:00|20.27|18.34|20.24|18.31|20.27|18.34|20.24|18.31|0
1676436900000|2023-02-15 04:55:00|20.25|18.32|20.25|18.32|20.27|18.34|20.24|18.31|0
1676437200000|2023-02-15 05:00:00|20.24|18.31|20.23|18.3|20.27|18.34|20.22|18.29|0
1676437500000|2023-02-15 05:05:00|20.22|18.29|20.23|18.3|20.23|18.3|20.17|18.25|0
1676437800000|2023-02-15 05:10:00|20.22|18.29|20.25|18.32|20.25|18.32|20.22|18.29|0
1676438100000|2023-02-15 05:15:00|20.26|18.33|20.34|18.4|20.34|18.4|20.25|18.32|0
1676438400000|2023-02-15 05:20:00|20.33|18.39|20.34|18.4|20.36|18.42|20.32|18.39|0
1676438700000|2023-02-15 05:25:00|20.37|18.43|20.38|18.44|20.39|18.45|20.36|18.42|0
1676439000000|2023-02-15 05:30:00|20.37|18.43|20.33|18.39|20.37|18.43|20.33|18.39|0
1676439300000|2023-02-15 05:35:00|20.32|18.38|20.35|18.41|20.35|18.41|20.32|18.38|0
1676439600000|2023-02-15 05:40:00|20.34|18.4|20.32|18.38|20.37|18.43|20.31|18.38|0
1676439900000|2023-02-15 05:45:00|20.31|18.37|20.31|18.37|20.33|18.39|20.3|18.36|0
1676440200000|2023-02-15 05:50:00|20.32|18.38|20.28|18.35|20.32|18.38|20.28|18.35|0
1676440500000|2023-02-15 05:55:00|20.27|18.34|20.28|18.35|20.28|18.35|20.24|18.31|0
1676440800000|2023-02-15 06:00:00|20.29|18.36|20.32|18.39|20.32|18.39|20.29|18.36|0
1676441100000|2023-02-15 06:05:00|20.33|18.4|20.34|18.41|20.35|18.41|20.32|18.39|0
1676441400000|2023-02-15 06:10:00|20.37|18.43|20.33|18.4|20.37|18.43|20.33|18.4|0
1676441700000|2023-02-15 06:15:00|20.34|18.41|20.28|18.35|20.34|18.41|20.28|18.34|0
1676442000000|2023-02-15 06:20:00|20.29|18.36|20.31|18.38|20.32|18.39|20.28|18.35|0
1676442300000|2023-02-15 06:25:00|20.32|18.39|20.34|18.4|20.34|18.4|20.32|18.39|0
1676442600000|2023-02-15 06:30:00|20.35|18.41|20.51|18.55|20.53|18.57|20.35|18.41|0
1676442900000|2023-02-15 06:35:00|20.52|18.56|20.46|18.51|20.52|18.56|20.45|18.51|0
1676443200000|2023-02-15 06:40:00|20.45|18.52|20.42|18.48|20.46|18.52|20.39|18.45|0
1676443500000|2023-02-15 06:45:00|20.41|18.47|20.45|18.51|20.46|18.51|20.41|18.47|0
1676443800000|2023-02-15 06:50:00|20.46|18.5|20.41|18.47|20.46|18.5|20.4|18.46|0
1676444100000|2023-02-15 06:55:00|20.42|18.48|20.42|18.48|20.43|18.48|20.4|18.46|0
1676444400000|2023-02-15 07:00:00|20.43|18.49|20.25|18.32|20.46|18.51|20.25|18.32|0
1676444700000|2023-02-15 07:05:00|20.26|18.33|20.37|18.43|20.37|18.43|20.25|18.32|0
1676445000000|2023-02-15 07:10:00|20.38|18.44|20.28|18.35|20.39|18.45|20.27|18.34|0
1676445300000|2023-02-15 07:15:00|20.29|18.36|20.72|18.75|20.74|18.76|20.27|18.34|0
1676445600000|2023-02-15 07:20:00|20.71|18.74|20.7|18.73|20.75|18.77|20.7|18.73|0
1676445900000|2023-02-15 07:25:00|20.69|18.72|20.73|18.76|20.77|18.79|20.68|18.71|0
1676446200000|2023-02-15 07:30:00|20.74|18.77|20.91|18.92|20.91|18.92|20.73|18.76|0
1676446500000|2023-02-15 07:35:00|20.9|18.91|20.88|18.89|21|19|20.86|18.87|0
1676446800000|2023-02-15 07:40:00|20.87|18.88|20.84|18.85|20.88|18.89|20.81|18.82|0
1676447100000|2023-02-15 07:45:00|20.83|18.84|21.03|19.03|21.03|19.03|20.73|18.76|0
1676447400000|2023-02-15 07:50:00|21.04|19.04|21.11|19.1|21.11|19.1|21.02|19.02|0
1676447700000|2023-02-15 07:55:00|21.1|19.09|21.21|19.19|21.26|19.23|21.1|19.09|0
1676448000000|2023-02-15 08:00:00|21.17|19.15|21.28|19.25|21.3|19.27|21.09|19.08|0
1676448300000|2023-02-15 08:05:00|21.27|19.24|19.81|17.92|21.35|19.31|19.74|17.86|0
1676448600000|2023-02-15 08:10:00|19.8|17.91|19.84|17.95|19.85|17.96|19.72|17.84|0
1676448900000|2023-02-15 08:15:00|19.85|17.96|19.76|17.88|19.94|18.04|19.76|17.88|0
1676449200000|2023-02-15 08:20:00|19.77|17.89|19.76|17.88|19.79|17.9|19.7|17.82|0
1676449500000|2023-02-15 08:25:00|19.77|17.89|19.69|17.81|19.77|17.89|19.66|17.79|0
1676449800000|2023-02-15 08:30:00|19.68|17.8|19.54|17.67|19.68|17.8|19.51|17.65|0
1676450100000|2023-02-15 08:35:00|19.55|17.68|19.61|17.74|19.61|17.74|19.49|17.63|0
1676450400000|2023-02-15 08:40:00|19.6|17.73|19.55|17.69|19.65|17.78|19.53|17.67|0
1676450700000|2023-02-15 08:45:00|19.54|17.68|19.48|17.63|19.55|17.69|19.47|17.62|0
1676451000000|2023-02-15 08:50:00|19.47|17.62|19.48|17.63|19.51|17.65|19.44|17.59|0
1676451300000|2023-02-15 08:55:00|19.49|17.64|19.55|17.69|19.56|17.7|19.46|17.61|0
1676451600000|2023-02-15 09:00:00|19.53|17.67|19.39|17.54|19.54|17.68|19.37|17.52|0
1676451900000|2023-02-15 09:05:00|19.4|17.55|19.38|17.54|19.48|17.62|19.37|17.52|0
1676452200000|2023-02-15 09:10:00|19.39|17.52|19.49|17.63|19.5|17.64|19.36|17.51|0
1676452500000|2023-02-15 09:15:00|19.48|17.62|19.49|17.63|19.51|17.65|19.43|17.58|0
1676452800000|2023-02-15 09:20:00|19.48|17.62|19.45|17.59|19.5|17.64|19.44|17.59|0
1676453100000|2023-02-15 09:25:00|19.46|17.6|19.51|17.65|19.51|17.65|19.4|17.55|0
1676453400000|2023-02-15 09:30:00|19.5|17.64|19.46|17.6|19.52|17.66|19.43|17.58|0
1676453700000|2023-02-15 09:35:00|19.45|17.59|19.37|17.53|19.45|17.6|19.36|17.52|0
1676454000000|2023-02-15 09:40:00|19.38|17.54|19.42|17.57|19.46|17.61|19.38|17.54|0
1676454300000|2023-02-15 09:45:00|19.41|17.56|19.4|17.55|19.41|17.56|19.34|17.5|0
1676454600000|2023-02-15 09:50:00|19.41|17.56|19.46|17.61|19.46|17.61|19.4|17.55|0
1676454900000|2023-02-15 09:55:00|19.44|17.59|19.45|17.6|19.45|17.6|19.4|17.55|0
1676455200000|2023-02-15 10:00:00|19.46|17.61|19.53|17.67|19.54|17.68|19.46|17.61|0
1676455500000|2023-02-15 10:05:00|19.52|17.66|19.53|17.67|19.56|17.7|19.5|17.64|0
1676455800000|2023-02-15 10:10:00|19.54|17.68|19.54|17.68|19.56|17.7|19.51|17.65|0
1676456100000|2023-02-15 10:15:00|19.55|17.69|19.5|17.64|19.55|17.69|19.48|17.63|0
1676456400000|2023-02-15 10:20:00|19.49|17.63|19.5|17.64|19.52|17.66|19.48|17.62|0
1676456700000|2023-02-15 10:25:00|19.49|17.63|19.61|17.74|19.61|17.74|19.49|17.63|0
1676457000000|2023-02-15 10:30:00|19.6|17.73|19.56|17.69|19.6|17.73|19.54|17.68|0
1676457300000|2023-02-15 10:35:00|19.57|17.71|19.47|17.61|19.6|17.73|19.46|17.6|0
1676457600000|2023-02-15 10:40:00|19.48|17.62|19.41|17.57|19.48|17.62|19.36|17.52|0
1676457900000|2023-02-15 10:45:00|19.4|17.56|19.41|17.56|19.45|17.6|19.39|17.54|0
1676458200000|2023-02-15 10:50:00|19.4|17.55|19.4|17.55|19.4|17.56|19.37|17.53|0
1676458500000|2023-02-15 10:55:00|19.41|17.56|19.4|17.55|19.43|17.58|19.4|17.55|0
1676458800000|2023-02-15 11:00:00|19.39|17.54|19.4|17.55|19.43|17.58|19.36|17.52|0
1676459100000|2023-02-15 11:05:00|19.39|17.54|19.4|17.55|19.43|17.58|19.39|17.54|0
1676459400000|2023-02-15 11:10:00|19.41|17.56|19.54|17.68|19.54|17.68|19.4|17.55|0
1676459700000|2023-02-15 11:15:00|19.53|17.67|19.45|17.6|19.53|17.67|19.44|17.59|0
1676460000000|2023-02-15 11:20:00|19.46|17.61|19.43|17.58|19.48|17.62|19.43|17.58|0
1676460300000|2023-02-15 11:25:00|19.44|17.59|19.44|17.59|19.47|17.61|19.43|17.58|0
1676460600000|2023-02-15 11:30:00|19.45|17.6|19.43|17.58|19.45|17.6|19.38|17.53|0
1676460900000|2023-02-15 11:35:00|19.44|17.59|19.47|17.61|19.5|17.64|19.44|17.59|0
1676461200000|2023-02-15 11:40:00|19.46|17.62|19.48|17.62|19.48|17.62|19.44|17.59|0
1676461500000|2023-02-15 11:45:00|19.47|17.61|19.55|17.68|19.57|17.7|19.47|17.61|0
1676461800000|2023-02-15 11:50:00|19.53|17.67|19.45|17.6|19.53|17.67|19.42|17.57|0
1676462100000|2023-02-15 11:55:00|19.46|17.61|19.45|17.6|19.52|17.66|19.45|17.6|0
1676462400000|2023-02-15 12:00:00|19.44|17.59|19.39|17.54|19.44|17.59|19.38|17.54|0
1676462700000|2023-02-15 12:05:00|19.4|17.55|19.4|17.55|19.42|17.57|19.38|17.53|0
1676463000000|2023-02-15 12:10:00|19.39|17.54|19.08|17.26|19.41|17.56|19.05|17.24|0
1676463300000|2023-02-15 12:15:00|19.09|17.27|19.15|17.33|19.19|17.36|19.07|17.25|0
1676463600000|2023-02-15 12:20:00|19.14|17.32|19.16|17.33|19.17|17.34|19.1|17.28|0
1676463900000|2023-02-15 12:25:00|19.15|17.32|19.2|17.37|19.21|17.38|19.14|17.32|0
1676464200000|2023-02-15 12:30:00|19.21|17.38|19.18|17.35|19.21|17.38|19.15|17.32|0
1676464500000|2023-02-15 12:35:00|19.19|17.36|19.27|17.43|19.29|17.45|19.16|17.33|0
1676464800000|2023-02-15 12:40:00|19.28|17.44|19.33|17.48|19.34|17.49|19.28|17.44|0
1676465100000|2023-02-15 12:45:00|19.32|17.47|19.34|17.5|19.36|17.52|19.23|17.4|0
1676465400000|2023-02-15 12:50:00|19.35|17.51|19.42|17.57|19.44|17.59|19.34|17.5|0
1676465700000|2023-02-15 12:55:00|19.41|17.56|19.35|17.51|19.44|17.59|19.34|17.5|0
1676466000000|2023-02-15 13:00:00|19.36|17.52|19.45|17.6|19.47|17.62|19.33|17.49|0
1676466300000|2023-02-15 13:05:00|19.46|17.61|19.54|17.68|19.62|17.76|19.45|17.6|0
1676466600000|2023-02-15 13:10:00|19.55|17.69|19.62|17.75|19.65|17.78|19.55|17.69|0
1676466900000|2023-02-15 13:15:00|19.63|17.76|19.57|17.71|19.66|17.79|19.56|17.7|0
1676467200000|2023-02-15 13:20:00|19.58|17.72|19.6|17.73|19.63|17.76|19.57|17.71|0
1676467500000|2023-02-15 13:25:00|19.59|17.72|19.01|17.2|19.6|17.72|18.51|16.75|0
1676467800000|2023-02-15 13:30:00|19.03|17.22|19.16|17.34|19.42|17.57|19.01|17.2|0
1676468100000|2023-02-15 13:35:00|19.18|17.36|19.03|17.22|19.21|17.38|18.95|17.15|0
1676468400000|2023-02-15 13:40:00|19.02|17.21|18.68|16.9|19.04|17.23|18.65|16.87|0
1676468700000|2023-02-15 13:45:00|18.59|16.82|18.57|16.8|18.71|16.93|18.48|16.72|0
1676469000000|2023-02-15 13:50:00|18.58|16.81|18.54|16.77|18.6|16.83|18.48|16.72|0
1676469300000|2023-02-15 13:55:00|18.55|16.78|18.74|16.96|18.75|16.97|18.54|16.77|0
1676469600000|2023-02-15 14:00:00|18.75|16.97|18.87|17.07|18.88|17.08|18.7|16.92|0
1676469900000|2023-02-15 14:05:00|18.86|17.06|18.88|17.08|18.93|17.13|18.81|17.02|0
1676470200000|2023-02-15 14:10:00|18.87|17.07|18.9|17.1|18.9|17.1|18.78|16.99|0
1676470500000|2023-02-15 14:15:00|18.89|17.09|18.9|17.1|18.97|17.16|18.81|17.02|0
1676470800000|2023-02-15 14:20:00|18.91|17.11|19.08|17.26|19.1|17.28|18.9|17.1|0
1676471100000|2023-02-15 14:25:00|19.07|17.25|19.03|17.21|19.2|17.37|18.98|17.17|0
1676471400000|2023-02-15 14:30:00|18.97|17.16|18.82|17.02|19.09|17.27|18.76|16.97|0
1676471700000|2023-02-15 14:35:00|18.83|17.03|18.92|17.12|18.92|17.12|18.72|16.93|0
1676472000000|2023-02-15 14:40:00|18.9|17.1|18.76|16.97|18.99|17.18|18.57|16.8|0
1676472300000|2023-02-15 14:45:00|18.77|16.99|18.57|16.8|18.83|17.04|18.57|16.8|0
1676472600000|2023-02-15 14:50:00|18.59|16.82|19.07|17.25|19.24|17.41|18.5|16.74|0
1676472900000|2023-02-15 14:55:00|19.08|17.26|19.02|17.2|19.19|17.36|18.95|17.15|0
1676473200000|2023-02-15 15:00:00|19.01|17.23|18.82|17.02|19.04|17.23|18.76|16.98|0
1676473500000|2023-02-15 15:05:00|18.83|17.04|19.09|17.27|19.22|17.39|18.75|16.97|0
1676473800000|2023-02-15 15:10:00|19.08|17.26|19.04|17.23|19.34|17.5|18.92|17.12|0
1676474100000|2023-02-15 15:15:00|19.02|17.21|18.66|16.88|19.02|17.21|18.63|16.86|0
1676474400000|2023-02-15 15:20:00|18.63|16.86|18.86|17.06|18.86|17.06|18.58|16.81|0
1676474700000|2023-02-15 15:25:00|18.87|17.07|18.8|17.01|18.89|17.09|18.69|16.91|0
1676475000000|2023-02-15 15:30:00|18.82|17.03|18.27|16.53|18.89|17.09|18.21|16.48|0
1676475300000|2023-02-15 15:35:00|18.28|16.54|18.35|16.6|18.42|16.67|18.23|16.49|0
1676475600000|2023-02-15 15:40:00|18.33|16.58|18.63|16.85|18.65|16.87|18.15|16.42|0
1676475900000|2023-02-15 15:45:00|18.65|16.87|18.62|16.84|18.67|16.89|18.5|16.74|0
1676476200000|2023-02-15 15:50:00|18.6|16.83|18.53|16.76|18.65|16.87|18.45|16.69|0
1676476500000|2023-02-15 15:55:00|18.54|16.77|18.59|16.82|18.62|16.84|18.38|16.63|0
1676476800000|2023-02-15 16:00:00|18.61|16.83|18.37|16.62|18.61|16.83|18.35|16.6|0
1676477100000|2023-02-15 16:05:00|18.38|16.63|18.19|16.46|18.39|16.64|18.09|16.37|0
1676477400000|2023-02-15 16:10:00|18.18|16.45|18.18|16.45|18.21|16.47|18.1|16.38|0
1676477700000|2023-02-15 16:15:00|18.21|16.47|18.25|16.51|18.33|16.59|18.1|16.38|0
1676478000000|2023-02-15 16:20:00|18.21|16.48|18.21|16.48|18.32|16.58|18.2|16.47|0
1676478300000|2023-02-15 16:25:00|18.22|16.49|18.03|16.31|18.28|16.54|18.01|16.3|0
1676478600000|2023-02-15 16:30:00|18|16.29|18.24|16.5|18.27|16.53|17.99|16.28|0
1676478900000|2023-02-15 16:35:00|18.23|16.51|18.1|16.37|18.27|16.53|18.07|16.35|0
1676479200000|2023-02-15 16:40:00|18.11|16.38|17.92|16.22|18.12|16.39|17.89|16.18|0
1676479500000|2023-02-15 16:45:00|17.9|16.19|17.83|16.13|17.93|16.23|17.77|16.08|0
1676479800000|2023-02-15 16:50:00|17.82|16.12|17.86|16.16|17.89|16.18|17.77|16.08|0
1676480100000|2023-02-15 16:55:00|17.85|16.15|18|16.28|18|16.28|17.78|16.09|0
1676480400000|2023-02-15 17:00:00|17.98|16.27|18.08|16.36|18.1|16.38|17.94|16.23|0
1676480700000|2023-02-15 17:05:00|18.07|16.35|18.24|16.5|18.41|16.66|18.03|16.31|0
1676481000000|2023-02-15 17:10:00|18.25|16.51|18.27|16.53|18.32|16.58|18.19|16.46|0
1676481300000|2023-02-15 17:15:00|18.25|16.52|18.29|16.55|18.36|16.61|18.25|16.52|0
1676481600000|2023-02-15 17:20:00|18.3|16.56|18.37|16.62|18.43|16.67|18.29|16.55|0
1676481900000|2023-02-15 17:25:00|18.38|16.63|18.46|16.7|18.47|16.71|18.26|16.52|0
1676482200000|2023-02-15 17:30:00|18.49|16.72|18.34|16.6|18.49|16.72|18.34|16.59|0
1676482500000|2023-02-15 17:35:00|18.31|16.59|18.38|16.63|18.5|16.74|18.22|16.49|0
1676482800000|2023-02-15 17:40:00|18.34|16.59|18.2|16.47|18.37|16.62|18.19|16.46|0
1676483100000|2023-02-15 17:45:00|18.19|16.46|18.22|16.49|18.27|16.53|18.19|16.46|0
1676483400000|2023-02-15 17:50:00|18.21|16.48|18.13|16.41|18.24|16.5|18.1|16.38|0
1676483700000|2023-02-15 17:55:00|18.11|16.39|18.24|16.5|18.3|16.56|18.11|16.39|0
1676484000000|2023-02-15 18:00:00|18.25|16.51|18.25|16.51|18.26|16.52|18.13|16.41|0
1676484300000|2023-02-15 18:05:00|18.27|16.53|18.13|16.4|18.36|16.61|18.13|16.4|0
1676484600000|2023-02-15 18:10:00|18.14|16.41|18.06|16.34|18.14|16.41|18.03|16.31|0
1676484900000|2023-02-15 18:15:00|18.04|16.33|18.02|16.3|18.12|16.39|18|16.28|0
1676485200000|2023-02-15 18:20:00|18|16.28|17.97|16.26|18.02|16.31|17.93|16.22|0
1676485500000|2023-02-15 18:25:00|17.98|16.25|17.91|16.2|17.99|16.27|17.89|16.19|0
1676485800000|2023-02-15 18:30:00|17.88|16.18|17.9|16.19|18|16.29|17.86|16.16|0
1676486100000|2023-02-15 18:35:00|17.91|16.2|17.89|16.18|17.97|16.25|17.87|16.17|0
1676486400000|2023-02-15 18:40:00|17.88|16.17|17.77|16.08|17.9|16.19|17.73|16.04|0
1676486700000|2023-02-15 18:45:00|17.76|16.07|17.74|16.05|17.77|16.08|17.69|16.01|0
1676487000000|2023-02-15 18:50:00|17.73|16.04|17.69|16|17.82|16.12|17.68|16|0
1676487300000|2023-02-15 18:55:00|17.68|16.01|17.67|15.99|17.74|16.05|17.67|15.99|0
1676487600000|2023-02-15 19:00:00|17.66|15.98|17.7|16.01|17.72|16.03|17.64|15.96|0
1676487900000|2023-02-15 19:05:00|17.71|16.02|17.57|15.89|17.71|16.02|17.52|15.85|0
1676488200000|2023-02-15 19:10:00|17.59|15.9|17.49|15.82|17.61|15.93|17.47|15.81|0
1676488500000|2023-02-15 19:15:00|17.48|15.81|17.62|15.95|17.62|15.95|17.46|15.8|0
1676488800000|2023-02-15 19:20:00|17.61|15.94|17.61|15.93|17.63|15.95|17.54|15.87|0
1676489100000|2023-02-15 19:25:00|17.6|15.92|17.58|15.91|17.69|16.01|17.57|15.9|0
1676489400000|2023-02-15 19:30:00|17.57|15.9|17.57|15.9|17.62|15.94|17.52|15.85|0
1676489700000|2023-02-15 19:35:00|17.56|15.89|17.56|15.89|17.64|15.96|17.53|15.86|0
1676490000000|2023-02-15 19:40:00|17.55|15.88|17.5|15.84|17.61|15.93|17.49|15.82|0
1676490300000|2023-02-15 19:45:00|17.51|15.85|17.63|15.95|17.64|15.96|17.47|15.8|0
1676490600000|2023-02-15 19:50:00|17.62|15.94|17.76|16.07|17.79|16.1|17.59|15.91|0
1676490900000|2023-02-15 19:55:00|17.75|16.06|17.87|16.17|17.91|16.2|17.74|16.05|0
1676491200000|2023-02-15 20:00:00|17.86|16.16|17.76|16.07|17.86|16.16|17.75|16.06|0
1676491500000|2023-02-15 20:05:00|17.75|16.06|17.66|15.98|17.75|16.06|17.63|15.95|0
1676491800000|2023-02-15 20:10:00|17.65|15.97|17.72|16.04|17.75|16.06|17.64|15.96|0
1676492100000|2023-02-15 20:15:00|17.71|16.03|17.8|16.1|17.83|16.13|17.68|15.99|0
1676492400000|2023-02-15 20:20:00|17.79|16.09|17.84|16.14|17.84|16.15|17.7|16.02|0
1676492700000|2023-02-15 20:25:00|17.83|16.13|17.72|16.03|17.85|16.15|17.71|16.03|0
1676493000000|2023-02-15 20:30:00|17.71|16.02|17.61|15.93|17.74|16.05|17.61|15.93|0
1676493300000|2023-02-15 20:35:00|17.62|15.94|17.62|15.94|17.67|15.99|17.58|15.91|0
1676493600000|2023-02-15 20:40:00|17.59|15.91|17.64|15.96|17.72|16.03|17.55|15.88|0
1676493900000|2023-02-15 20:45:00|17.66|15.98|17.53|15.86|17.67|15.99|17.51|15.85|0
1676494200000|2023-02-15 20:50:00|17.49|15.82|17.56|15.89|17.65|15.97|17.43|15.77|0
1676494500000|2023-02-15 20:55:00|17.62|15.94|17.28|15.64|17.63|15.95|17.28|15.64|0
1676494800000|2023-02-15 21:00:00|17.26|15.62|17.27|15.63|17.33|15.68|17.24|15.6|0
1676495100000|2023-02-15 21:05:00|17.28|15.64|17.21|15.57|17.29|15.64|17.16|15.53|0
1676495400000|2023-02-15 21:10:00|17.22|15.58|17.22|15.58|17.25|15.61|17.2|15.56|0
1676495700000|2023-02-15 21:15:00|17.29|15.49|17.32|15.52|17.32|15.52|17.27|15.47|0
1676496000000|2023-02-15 21:20:00|17.31|15.51|17.3|15.5|17.36|15.56|17.3|15.5|0
1676496300000|2023-02-15 21:25:00|17.29|15.49|17.33|15.53|17.34|15.54|17.28|15.48|0
1676496600000|2023-02-15 21:30:00|17.32|15.52|17.28|15.48|17.32|15.52|17.28|15.48|0
1676496900000|2023-02-15 21:35:00|17.27|15.47|17.3|15.5|17.3|15.5|17.27|15.47|0
1676497200000|2023-02-15 21:40:00|17.29|15.49|17.3|15.5|17.31|15.51|17.29|15.49|0
1676497500000|2023-02-15 21:45:00|17.31|15.51|17.33|15.53|17.33|15.53|17.3|15.5|0
1676497800000|2023-02-15 21:50:00|17.32|15.52|17.33|15.53|17.34|15.54|17.3|15.5|0
1676498100000|2023-02-15 21:55:00|17.32|15.52|17.29|15.49|17.33|15.53|17.29|15.49|0
1676498400000|2023-02-15 22:00:00|17.3|15.5|17.3|15.5|17.3|15.5|17.3|15.5|0
1676498700000|2023-02-15 22:05:00|17.31|15.51|17.31|15.51|17.31|15.51|17.3|15.5|0
1676499000000|2023-02-15 22:10:00|17.32|15.52|17.32|15.52|17.32|15.52|17.31|15.51|0
1676499300000|2023-02-15 22:15:00|17.33|15.53|17.33|15.53|17.35|15.55|17.32|15.52|0
1676499600000|2023-02-15 22:20:00|17.35|15.55|17.35|15.55|17.36|15.56|17.33|15.53|0
1676499900000|2023-02-15 22:25:00|17.36|15.56|17.34|15.54|17.37|15.57|17.34|15.54|0
1676500200000|2023-02-15 22:30:00|17.33|15.53|17.34|15.54|17.35|15.55|17.33|15.53|0
1676500500000|2023-02-15 22:35:00|17.35|15.55|17.34|15.54|17.35|15.55|17.34|15.54|0
1676500800000|2023-02-15 22:40:00|17.33|15.53|17.34|15.54|17.34|15.54|17.33|15.53|0
1676501100000|2023-02-15 22:45:00|17.35|15.55|17.34|15.54|17.35|15.55|17.34|15.54|0
1676501400000|2023-02-15 22:50:00|17.35|15.55|17.34|15.54|17.35|15.55|17.33|15.53|0
1676501700000|2023-02-15 22:55:00|17.33|15.53|17.33|15.53|17.34|15.54|17.33|15.53|0
1676502000000|2023-02-15 23:00:00|17.37|15.57|17.4|15.6|17.41|15.61|17.35|15.55|0
1676502300000|2023-02-15 23:05:00|17.39|15.59|17.4|15.6|17.43|15.63|17.39|15.59|0
1676502600000|2023-02-15 23:10:00|17.39|15.59|17.42|15.62|17.43|15.63|17.38|15.58|0
1676502900000|2023-02-15 23:15:00|17.41|15.61|17.42|15.62|17.42|15.62|17.39|15.59|0
1676503200000|2023-02-15 23:20:00|17.43|15.63|17.38|15.58|17.43|15.63|17.37|15.57|0
1676503500000|2023-02-15 23:25:00|17.37|15.57|17.32|15.52|17.37|15.57|17.31|15.51|0
1676503800000|2023-02-15 23:30:00|17.31|15.51|17.33|15.53|17.33|15.53|17.3|15.5|0
1676504100000|2023-02-15 23:35:00|17.32|15.52|17.33|15.53|17.33|15.53|17.32|15.52|0
1676504400000|2023-02-15 23:40:00|17.32|15.52|17.28|15.48|17.34|15.54|17.28|15.48|0
1676504700000|2023-02-15 23:45:00|17.29|15.49|17.32|15.52|17.35|15.55|17.29|15.49|0
1676505000000|2023-02-15 23:50:00|17.33|15.53|17.29|15.49|17.33|15.53|17.29|15.49|0
1676505300000|2023-02-15 23:55:00|17.3|15.5|17.31|15.51|17.32|15.52|17.3|15.5|0
1676505600000|2023-02-16 00:00:00|17.32|15.52|17.28|15.48|17.32|15.52|17.28|15.48|0
1676505900000|2023-02-16 00:05:00|17.26|15.46|17.17|15.37|17.27|15.47|17.14|15.34|0
1676506200000|2023-02-16 00:10:00|17.19|15.39|17.18|15.38|17.19|15.39|17.16|15.36|0
1676506500000|2023-02-16 00:15:00|17.17|15.37|17.22|15.42|17.23|15.43|17.17|15.37|0
1676506800000|2023-02-16 00:20:00|17.23|15.43|17.21|15.41|17.24|15.44|17.21|15.41|0
1676507100000|2023-02-16 00:25:00|17.2|15.4|17.23|15.43|17.23|15.43|17.18|15.38|0
1676507400000|2023-02-16 00:30:00|17.22|15.42|17.23|15.43|17.27|15.47|17.2|15.4|0
1676507700000|2023-02-16 00:35:00|17.24|15.44|17.28|15.48|17.29|15.49|17.22|15.42|0
1676508000000|2023-02-16 00:40:00|17.29|15.49|17.32|15.52|17.32|15.52|17.29|15.49|0
1676508300000|2023-02-16 00:45:00|17.33|15.53|17.28|15.48|17.33|15.53|17.27|15.47|0
1676508600000|2023-02-16 00:50:00|17.27|15.47|17.21|15.41|17.27|15.47|17.21|15.41|0
1676508900000|2023-02-16 00:55:00|17.2|15.4|17.17|15.37|17.21|15.41|17.16|15.36|0
1676509200000|2023-02-16 01:00:00|17.18|15.38|17.15|15.35|17.21|15.41|17.11|15.31|0
1676509500000|2023-02-16 01:05:00|17.14|15.34|17.1|15.3|17.14|15.34|17.07|15.27|0
1676509800000|2023-02-16 01:10:00|17.09|15.29|17.08|15.28|17.09|15.29|17.05|15.25|0
1676510100000|2023-02-16 01:15:00|17.07|15.27|17.11|15.31|17.11|15.31|17.07|15.27|0
1676510400000|2023-02-16 01:20:00|17.1|15.3|17.11|15.31|17.12|15.32|17.09|15.29|0
1676510700000|2023-02-16 01:25:00|17.12|15.32|17.1|15.3|17.13|15.33|17.09|15.29|0
1676511000000|2023-02-16 01:30:00|17.11|15.31|17.11|15.31|17.11|15.31|17.05|15.25|0
1676511300000|2023-02-16 01:35:00|17.1|15.3|17.05|15.25|17.13|15.33|17.04|15.24|0
1676511600000|2023-02-16 01:40:00|17.04|15.24|17.06|15.26|17.07|15.27|17.01|15.21|0
1676511900000|2023-02-16 01:45:00|17.05|15.25|17.02|15.22|17.07|15.27|17.02|15.22|0
1676512200000|2023-02-16 01:50:00|17.03|15.23|17.06|15.26|17.06|15.26|17.02|15.22|0
1676512500000|2023-02-16 01:55:00|17.05|15.25|17.08|15.28|17.08|15.28|17.05|15.25|0
1676512800000|2023-02-16 02:00:00|17.09|15.29|17.03|15.23|17.1|15.3|17.02|15.22|0
1676513100000|2023-02-16 02:05:00|17.04|15.24|17.04|15.24|17.07|15.27|17.02|15.22|0
1676513400000|2023-02-16 02:10:00|17.05|15.25|17.01|15.21|17.07|15.27|17.01|15.21|0
1676513700000|2023-02-16 02:15:00|17|15.2|17|15.2|17.03|15.23|16.99|15.19|0
1676514000000|2023-02-16 02:20:00|17.01|15.21|17.02|15.22|17.04|15.24|17.01|15.21|0
1676514300000|2023-02-16 02:25:00|17.03|15.23|17.01|15.21|17.03|15.23|17.01|15.21|0
1676514600000|2023-02-16 02:30:00|17.02|15.22|16.99|15.19|17.03|15.23|16.99|15.19|0
1676514900000|2023-02-16 02:35:00|17|15.2|17.04|15.24|17.04|15.24|16.99|15.19|0
1676515200000|2023-02-16 02:40:00|17.05|15.25|17.05|15.25|17.06|15.26|17.05|15.25|0
1676515500000|2023-02-16 02:45:00|17.04|15.24|17.06|15.26|17.06|15.26|17.04|15.24|0
1676515800000|2023-02-16 02:50:00|17.05|15.25|17.06|15.26|17.09|15.29|17.05|15.25|0
1676516100000|2023-02-16 02:55:00|17.07|15.27|17|15.2|17.07|15.27|16.98|15.18|0
1676516400000|2023-02-16 03:00:00|16.99|15.19|17|15.2|17|15.2|16.97|15.17|0
1676516700000|2023-02-16 03:05:00|17.01|15.21|17.05|15.25|17.05|15.25|17.01|15.21|0
1676517000000|2023-02-16 03:10:00|17.06|15.26|17.06|15.26|17.07|15.27|17.05|15.25|0
1676517300000|2023-02-16 03:15:00|17.07|15.27|17.07|15.27|17.08|15.28|17.07|15.27|0
1676517600000|2023-02-16 03:20:00|17.06|15.26|17.09|15.29|17.09|15.29|17.06|15.26|0
1676517900000|2023-02-16 03:25:00|17.08|15.28|17.09|15.29|17.11|15.31|17.08|15.28|0
1676518200000|2023-02-16 03:30:00|17.08|15.28|17.09|15.29|17.1|15.3|17.08|15.28|0
1676518500000|2023-02-16 03:35:00|17.1|15.3|17.09|15.29|17.1|15.3|17.07|15.27|0
1676518800000|2023-02-16 03:40:00|17.08|15.28|17.08|15.28|17.09|15.29|17.06|15.26|0
1676519100000|2023-02-16 03:45:00|17.09|15.29|17.05|15.25|17.09|15.29|17.05|15.25|0
1676519400000|2023-02-16 03:50:00|17.06|15.26|17.09|15.29|17.09|15.29|17.06|15.26|0
1676519700000|2023-02-16 03:55:00|17.08|15.28|17.08|15.28|17.09|15.29|17.06|15.26|0
1676520000000|2023-02-16 04:00:00|17.07|15.27|17.08|15.28|17.08|15.28|17.06|15.26|0
1676520300000|2023-02-16 04:05:00|17.07|15.27|17.04|15.24|17.07|15.27|17.04|15.24|0
1676520600000|2023-02-16 04:10:00|17.05|15.25|17.07|15.27|17.08|15.28|17.05|15.25|0
1676520900000|2023-02-16 04:15:00|17.08|15.28|17.07|15.27|17.08|15.28|17.07|15.27|0
1676521200000|2023-02-16 04:20:00|17.06|15.26|17.06|15.26|17.07|15.27|17.06|15.26|0
1676521500000|2023-02-16 04:25:00|17.05|15.25|17.04|15.24|17.05|15.25|17.04|15.24|0
1676521800000|2023-02-16 04:30:00|17.05|15.25|17.06|15.26|17.06|15.26|17.04|15.24|0
1676522100000|2023-02-16 04:35:00|17.05|15.25|17.05|15.25|17.06|15.26|17.05|15.25|0
1676522400000|2023-02-16 04:40:00|17.06|15.26|17.06|15.26|17.07|15.27|17.05|15.25|0
1676522700000|2023-02-16 04:45:00|17.05|15.25|17.04|15.24|17.05|15.25|17.04|15.24|0
1676523000000|2023-02-16 04:50:00|17.03|15.23|17.02|15.22|17.04|15.24|17.01|15.21|0
1676523300000|2023-02-16 04:55:00|17.01|15.21|17.04|15.24|17.04|15.24|17.01|15.21|0
1676523600000|2023-02-16 05:00:00|17.05|15.25|17.04|15.24|17.05|15.25|17.03|15.23|0
1676523900000|2023-02-16 05:05:00|17.03|15.23|17.03|15.23|17.06|15.26|17.03|15.23|0
1676524200000|2023-02-16 05:10:00|17.04|15.24|17.06|15.26|17.06|15.26|17.03|15.23|0
1676524500000|2023-02-16 05:15:00|17.07|15.27|17.07|15.27|17.07|15.27|17.06|15.26|0
1676524800000|2023-02-16 05:20:00|17.08|15.28|17.08|15.28|17.09|15.29|17.08|15.28|0
1676525100000|2023-02-16 05:25:00|17.09|15.29|17.07|15.27|17.09|15.29|17.06|15.26|0
1676525400000|2023-02-16 05:30:00|17.08|15.28|17.12|15.32|17.13|15.33|17.08|15.28|0
1676525700000|2023-02-16 05:35:00|17.13|15.33|17.11|15.31|17.13|15.33|17.11|15.31|0
1676526000000|2023-02-16 05:40:00|17.1|15.3|17.1|15.3|17.11|15.31|17.08|15.28|0
1676526300000|2023-02-16 05:45:00|17.09|15.29|17.1|15.3|17.11|15.31|17.09|15.29|0
1676526600000|2023-02-16 05:50:00|17.09|15.29|17.09|15.29|17.1|15.3|17.08|15.28|0
1676526900000|2023-02-16 05:55:00|17.1|15.3|17.08|15.28|17.1|15.3|17.07|15.27|0
1676527200000|2023-02-16 06:00:00|17.07|15.27|17.12|15.32|17.12|15.32|17.07|15.27|0
1676527500000|2023-02-16 06:05:00|17.11|15.31|17.12|15.32|17.14|15.34|17.1|15.3|0
1676527800000|2023-02-16 06:10:00|17.13|15.33|17.16|15.36|17.17|15.37|17.12|15.32|0
1676528100000|2023-02-16 06:15:00|17.17|15.37|17.14|15.34|17.18|15.38|17.12|15.32|0
1676528400000|2023-02-16 06:20:00|17.13|15.33|17.12|15.32|17.16|15.36|17.11|15.31|0
1676528700000|2023-02-16 06:25:00|17.13|15.33|17.16|15.36|17.17|15.37|17.12|15.32|0
1676529000000|2023-02-16 06:30:00|17.15|15.35|17.18|15.38|17.18|15.38|17.15|15.35|0
1676529300000|2023-02-16 06:35:00|17.17|15.37|17.23|15.43|17.23|15.43|17.17|15.37|0
1676529600000|2023-02-16 06:40:00|17.24|15.44|17.19|15.39|17.25|15.45|17.19|15.39|0
1676529900000|2023-02-16 06:45:00|17.2|15.4|17.12|15.32|17.2|15.4|17.12|15.32|0
1676530200000|2023-02-16 06:50:00|17.13|15.33|17.15|15.35|17.16|15.36|17.12|15.32|0
1676530500000|2023-02-16 06:55:00|17.16|15.36|17.17|15.37|17.18|15.38|17.15|15.35|0
1676530800000|2023-02-16 07:00:00|17.18|15.38|17.18|15.38|17.21|15.41|17.14|15.34|0
1676531100000|2023-02-16 07:05:00|17.09|15.47|17.11|15.48|17.12|15.49|17.09|15.46|0
1676531400000|2023-02-16 07:10:00|17.1|15.47|17.09|15.47|17.12|15.49|17.08|15.46|0
1676531700000|2023-02-16 07:15:00|17.1|15.46|17.08|15.46|17.1|15.47|17.07|15.45|0
1676532000000|2023-02-16 07:20:00|17.07|15.45|16.98|15.37|17.09|15.46|16.97|15.36|0
1676532300000|2023-02-16 07:25:00|16.99|15.38|17.03|15.41|17.04|15.41|16.99|15.37|0
1676532600000|2023-02-16 07:30:00|17.02|15.4|17.03|15.41|17.07|15.45|17.02|15.4|0
1676532900000|2023-02-16 07:35:00|17.04|15.42|16.97|15.36|17.05|15.42|16.97|15.36|0
1676533200000|2023-02-16 07:40:00|16.98|15.37|16.99|15.37|17|15.38|16.97|15.36|0
1676533500000|2023-02-16 07:45:00|17|15.38|16.97|15.35|17.01|15.39|16.97|15.35|0
1676533800000|2023-02-16 07:50:00|16.98|15.36|16.96|15.35|16.98|15.36|16.96|15.35|0
1676534100000|2023-02-16 07:55:00|16.97|15.36|16.97|15.35|17|15.38|16.95|15.34|0
1676534400000|2023-02-16 08:00:00|16.98|15.36|17.02|15.4|17.03|15.41|16.83|15.23|0
1676534700000|2023-02-16 08:05:00|17.03|15.41|17.06|15.43|17.07|15.44|16.98|15.36|0
1676535000000|2023-02-16 08:10:00|17.04|15.42|16.96|15.34|17.09|15.46|16.94|15.33|0
1676535300000|2023-02-16 08:15:00|16.95|15.33|17.02|15.4|17.03|15.41|16.88|15.27|0
1676535600000|2023-02-16 08:20:00|17.03|15.41|17.04|15.42|17.07|15.45|16.99|15.37|0
1676535900000|2023-02-16 08:25:00|17.03|15.41|17.07|15.45|17.08|15.46|17.01|15.39|0
1676536200000|2023-02-16 08:30:00|17.06|15.44|17.13|15.5|17.15|15.51|17.06|15.44|0
1676536500000|2023-02-16 08:35:00|17.14|15.49|17.12|15.49|17.15|15.51|17.1|15.47|0
1676536800000|2023-02-16 08:40:00|17.11|15.48|17.13|15.5|17.16|15.53|17.09|15.46|0
1676537100000|2023-02-16 08:45:00|17.12|15.49|17.79|16.1|18.31|16.57|17.09|15.46|0
1676537400000|2023-02-16 08:50:00|17.78|16.09|17.81|16.12|17.85|16.15|17.77|16.07|0
1676537700000|2023-02-16 08:55:00|17.8|16.11|17.85|16.15|17.86|16.16|17.78|16.09|0
1676538000000|2023-02-16 09:00:00|17.86|16.16|17.76|16.07|17.9|16.19|17.75|16.06|0
1676538300000|2023-02-16 09:05:00|17.75|16.06|17.79|16.1|17.92|16.22|17.75|16.06|0
1676538600000|2023-02-16 09:10:00|17.8|16.11|17.66|15.98|17.81|16.11|17.66|15.98|0
1676538900000|2023-02-16 09:15:00|17.65|15.97|17.72|16.03|17.72|16.04|17.63|15.95|0
1676539200000|2023-02-16 09:20:00|17.73|16.04|17.76|16.07|17.76|16.07|17.69|16|0
1676539500000|2023-02-16 09:25:00|17.75|16.06|17.75|16.06|17.79|16.09|17.74|16.05|0
1676539800000|2023-02-16 09:30:00|17.76|16.07|17.82|16.12|17.82|16.12|17.76|16.07|0
1676540100000|2023-02-16 09:35:00|17.81|16.11|17.86|16.16|17.86|16.16|17.81|16.11|0
1676540400000|2023-02-16 09:40:00|17.87|16.17|17.88|16.18|17.91|16.2|17.86|16.16|0
1676540700000|2023-02-16 09:45:00|17.87|16.17|17.86|16.16|17.91|16.2|17.84|16.14|0
1676541000000|2023-02-16 09:50:00|17.85|16.15|17.87|16.17|17.91|16.2|17.85|16.15|0
1676541300000|2023-02-16 09:55:00|17.86|16.16|17.92|16.22|17.92|16.22|17.85|16.15|0
1676541600000|2023-02-16 10:00:00|17.93|16.23|17.91|16.21|17.94|16.23|17.91|16.2|0
1676541900000|2023-02-16 10:05:00|17.92|16.22|17.93|16.22|17.96|16.25|17.9|16.2|0
1676542200000|2023-02-16 10:10:00|17.94|16.23|17.91|16.21|17.97|16.26|17.87|16.16|0
1676542500000|2023-02-16 10:15:00|17.92|16.2|17.87|16.17|17.92|16.21|17.84|16.14|0
1676542800000|2023-02-16 10:20:00|17.88|16.18|17.91|16.21|17.92|16.21|17.87|16.17|0
1676543100000|2023-02-16 10:25:00|17.92|16.2|17.84|16.15|17.92|16.2|17.83|16.13|0
1676543400000|2023-02-16 10:30:00|17.85|16.14|17.83|16.13|17.85|16.14|17.81|16.11|0
1676543700000|2023-02-16 10:35:00|17.82|16.12|17.9|16.19|17.9|16.19|17.82|16.12|0
1676544000000|2023-02-16 10:40:00|17.89|16.18|17.88|16.18|17.89|16.19|17.85|16.15|0
1676544300000|2023-02-16 10:45:00|17.87|16.17|17.8|16.11|17.91|16.2|17.8|16.11|0
1676544600000|2023-02-16 10:50:00|17.81|16.13|17.94|16.24|17.97|16.26|17.81|16.12|0
1676544900000|2023-02-16 10:55:00|17.93|16.23|17.97|16.26|17.98|16.27|17.92|16.22|0
1676545200000|2023-02-16 11:00:00|17.96|16.25|17.9|16.2|17.99|16.28|17.9|16.2|0
1676545500000|2023-02-16 11:05:00|17.91|16.19|17.9|16.2|17.94|16.23|17.9|16.19|0
1676545800000|2023-02-16 11:10:00|17.91|16.21|18|16.28|18.02|16.3|17.9|16.2|0
1676546100000|2023-02-16 11:15:00|18.01|16.29|17.96|16.25|18.02|16.3|17.94|16.23|0
1676546400000|2023-02-16 11:20:00|17.97|16.26|17.96|16.25|17.97|16.26|17.93|16.22|0
1676546700000|2023-02-16 11:25:00|17.97|16.26|18|16.29|18|16.29|17.96|16.25|0
1676547000000|2023-02-16 11:30:00|18.01|16.3|17.99|16.28|18.03|16.32|17.98|16.26|0
1676547300000|2023-02-16 11:35:00|18|16.27|17.98|16.26|18.01|16.3|17.97|16.25|0
1676547600000|2023-02-16 11:40:00|17.97|16.27|18.04|16.32|18.04|16.32|17.97|16.25|0
1676547900000|2023-02-16 11:45:00|18.03|16.31|18.01|16.3|18.04|16.32|17.97|16.26|0
1676548200000|2023-02-16 11:50:00|18|16.29|18.01|16.3|18.04|16.32|17.98|16.27|0
1676548500000|2023-02-16 11:55:00|18.02|16.28|17.94|16.23|18.02|16.29|17.93|16.22|0
1676548800000|2023-02-16 12:00:00|17.93|16.22|17.95|16.24|17.95|16.24|17.89|16.18|0
1676549100000|2023-02-16 12:05:00|17.93|16.23|18.07|16.35|18.09|16.37|17.92|16.22|0
1676549400000|2023-02-16 12:10:00|18.08|16.36|18.07|16.35|18.1|16.38|18.05|16.34|0
1676549700000|2023-02-16 12:15:00|18.05|16.34|18.18|16.45|18.18|16.45|18.05|16.33|0
1676550000000|2023-02-16 12:20:00|18.17|16.44|18.16|16.43|18.2|16.46|18.11|16.39|0
1676550300000|2023-02-16 12:25:00|18.17|16.44|18.24|16.51|18.3|16.56|18.17|16.44|0
1676550600000|2023-02-16 12:30:00|18.25|16.52|18.22|16.49|18.29|16.55|18.22|16.49|0
1676550900000|2023-02-16 12:35:00|18.21|16.48|18.19|16.46|18.25|16.51|18.19|16.46|0
1676551200000|2023-02-16 12:40:00|18.18|16.45|18.21|16.48|18.25|16.51|18.18|16.45|0
1676551500000|2023-02-16 12:45:00|18.2|16.47|18.25|16.51|18.25|16.51|18.18|16.45|0
1676551800000|2023-02-16 12:50:00|18.24|16.5|18.24|16.5|18.26|16.52|18.19|16.46|0
1676552100000|2023-02-16 12:55:00|18.22|16.48|17.79|16.09|18.27|16.53|17.66|15.97|0
1676552400000|2023-02-16 13:00:00|17.78|16.08|17.86|16.16|17.86|16.16|17.75|16.06|0
1676552700000|2023-02-16 13:05:00|17.85|16.15|17.87|16.17|17.93|16.22|17.83|16.14|0
1676553000000|2023-02-16 13:10:00|17.88|16.18|17.96|16.25|17.97|16.25|17.88|16.17|0
1676553300000|2023-02-16 13:15:00|17.97|16.24|17.99|16.28|18.05|16.33|17.93|16.22|0
1676553600000|2023-02-16 13:20:00|18.01|16.3|18.1|16.37|18.1|16.38|18.01|16.3|0
1676553900000|2023-02-16 13:25:00|18.11|16.38|18.04|16.32|18.11|16.38|17.99|16.28|0
1676554200000|2023-02-16 13:30:00|18.22|16.48|18.29|16.54|18.57|16.8|17.77|16.08|0
1676554500000|2023-02-16 13:35:00|18.27|16.55|18.47|16.71|18.53|16.76|18.23|16.49|0
1676554800000|2023-02-16 13:40:00|18.46|16.7|18.57|16.8|18.67|16.89|18.4|16.65|0
1676555100000|2023-02-16 13:45:00|18.58|16.81|18.97|17.17|19.11|17.29|18.57|16.8|0
1676555400000|2023-02-16 13:50:00|18.98|17.18|18.84|17.04|19.38|17.54|18.7|16.92|0
1676555700000|2023-02-16 13:55:00|18.85|17.06|18.8|17.01|18.88|17.08|18.78|16.99|0
1676556000000|2023-02-16 14:00:00|18.81|17.02|18.87|17.07|18.99|17.18|18.81|17.02|0
1676556300000|2023-02-16 14:05:00|18.86|17.06|18.86|17.06|18.92|17.12|18.79|17|0
1676556600000|2023-02-16 14:10:00|18.87|17.07|18.95|17.14|18.95|17.14|18.81|17.02|0
1676556900000|2023-02-16 14:15:00|18.94|17.15|19.09|17.27|19.14|17.32|18.92|17.12|0
1676557200000|2023-02-16 14:20:00|19.07|17.25|19.05|17.23|19.09|17.27|18.98|17.17|0
1676557500000|2023-02-16 14:25:00|19.04|17.22|19.19|17.36|19.27|17.44|18.97|17.16|0
1676557800000|2023-02-16 14:30:00|19.15|17.32|19.06|17.24|19.16|17.33|18.92|17.11|0
1676558100000|2023-02-16 14:35:00|19.03|17.21|18.95|17.14|19.37|17.53|18.95|17.14|0
1676558400000|2023-02-16 14:40:00|18.96|17.15|18.99|17.19|19.24|17.41|18.86|17.06|0
1676558700000|2023-02-16 14:45:00|19.05|17.23|18.98|17.18|19.17|17.34|18.83|17.04|0
1676559000000|2023-02-16 14:50:00|19|17.19|19|17.19|19.09|17.28|18.8|17.01|0
1676559300000|2023-02-16 14:55:00|19.02|17.21|19.31|17.48|19.32|17.48|18.95|17.15|0
1676559600000|2023-02-16 15:00:00|19.37|17.52|19.32|17.48|19.47|17.61|19.21|17.38|0
1676559900000|2023-02-16 15:05:00|19.34|17.5|19.03|17.22|19.34|17.5|19.01|17.2|0
1676560200000|2023-02-16 15:10:00|19.07|17.25|18.96|17.15|19.1|17.28|18.81|17.02|0
1676560500000|2023-02-16 15:15:00|18.95|17.14|18.77|16.98|19.07|17.25|18.73|16.95|0
1676560800000|2023-02-16 15:20:00|18.75|16.96|18.63|16.86|18.75|16.96|18.44|16.69|0
1676561100000|2023-02-16 15:25:00|18.62|16.85|18.46|16.7|18.69|16.91|18.46|16.7|0
1676561400000|2023-02-16 15:30:00|18.49|16.73|18.74|16.95|18.79|17|18.36|16.62|0
1676561700000|2023-02-16 15:35:00|18.73|16.93|18.6|16.83|18.82|17.03|18.52|16.76|0
1676562000000|2023-02-16 15:40:00|18.59|16.82|18.68|16.9|18.71|16.93|18.51|16.75|0
1676562300000|2023-02-16 15:45:00|18.69|16.91|18.41|16.66|18.73|16.94|18.41|16.66|0
1676562600000|2023-02-16 15:50:00|18.39|16.64|18.5|16.74|18.58|16.81|18.38|16.63|0
1676562900000|2023-02-16 15:55:00|18.51|16.75|18.51|16.75|18.66|16.88|18.51|16.75|0
1676563200000|2023-02-16 16:00:00|18.49|16.73|18.35|16.61|18.54|16.77|18.31|16.56|0
1676563500000|2023-02-16 16:05:00|18.36|16.6|18.53|16.76|18.68|16.9|18.34|16.6|0
1676563800000|2023-02-16 16:10:00|18.54|16.77|18.55|16.78|18.66|16.89|18.44|16.68|0
1676564100000|2023-02-16 16:15:00|18.54|16.77|18.49|16.73|18.61|16.84|18.46|16.7|0
1676564400000|2023-02-16 16:20:00|18.5|16.71|18.58|16.81|18.68|16.9|18.47|16.71|0
1676564700000|2023-02-16 16:25:00|18.57|16.8|18.49|16.73|18.67|16.89|18.42|16.66|0
1676565000000|2023-02-16 16:30:00|18.47|16.72|18.47|16.72|18.52|16.76|18.32|16.58|0
1676565300000|2023-02-16 16:35:00|18.49|16.73|18.81|17.02|18.92|17.11|18.48|16.72|0
1676565600000|2023-02-16 16:40:00|18.79|17|18.73|16.94|18.84|17.04|18.67|16.89|0
1676565900000|2023-02-16 16:45:00|18.72|16.93|18.59|16.82|18.72|16.93|18.51|16.75|0
1676566200000|2023-02-16 16:50:00|18.57|16.8|18.7|16.92|18.71|16.92|18.55|16.78|0
1676566500000|2023-02-16 16:55:00|18.69|16.91|18.73|16.95|18.74|16.96|18.59|16.82|0
1676566800000|2023-02-16 17:00:00|18.72|16.94|18.76|16.98|18.78|16.99|18.66|16.88|0
1676567100000|2023-02-16 17:05:00|18.74|16.96|18.67|16.9|18.8|17.01|18.64|16.86|0
1676567400000|2023-02-16 17:10:00|18.66|16.89|18.59|16.82|18.67|16.9|18.55|16.78|0
1676567700000|2023-02-16 17:15:00|18.58|16.81|18.92|17.12|18.92|17.12|18.56|16.79|0
1676568000000|2023-02-16 17:20:00|18.94|17.13|18.53|16.76|18.95|17.14|18.53|16.76|0
1676568300000|2023-02-16 17:25:00|18.54|16.77|18.54|16.78|18.58|16.81|18.46|16.7|0
1676568600000|2023-02-16 17:30:00|18.53|16.77|18.34|16.59|18.56|16.79|18.27|16.53|0
1676568900000|2023-02-16 17:35:00|18.33|16.58|18.32|16.58|18.35|16.6|18.23|16.5|0
1676569200000|2023-02-16 17:40:00|18.33|16.57|18.23|16.5|18.34|16.59|18.22|16.49|0
1676569500000|2023-02-16 17:45:00|18.21|16.48|18.22|16.49|18.3|16.56|18.16|16.43|0
1676569800000|2023-02-16 17:50:00|18.23|16.5|18.34|16.59|18.37|16.62|18.19|16.46|0
1676570100000|2023-02-16 17:55:00|18.33|16.58|18.44|16.69|18.51|16.75|18.32|16.57|0
1676570400000|2023-02-16 18:00:00|18.39|16.64|18.47|16.71|18.56|16.79|18.24|16.5|0
1676570700000|2023-02-16 18:05:00|18.45|16.69|18.34|16.6|18.47|16.71|18.34|16.6|0
1676571000000|2023-02-16 18:10:00|18.35|16.61|18.85|17.06|19.12|17.3|18.2|16.47|0
1676571300000|2023-02-16 18:15:00|18.86|17.07|18.88|17.08|18.99|17.18|18.81|17.02|0
1676571600000|2023-02-16 18:20:00|18.89|17.09|18.63|16.86|18.92|17.12|18.61|16.83|0
1676571900000|2023-02-16 18:25:00|18.64|16.87|18.78|16.99|18.8|17.01|18.61|16.83|0
1676572200000|2023-02-16 18:30:00|18.77|16.98|18.65|16.88|18.83|17.04|18.65|16.88|0
1676572500000|2023-02-16 18:35:00|18.63|16.86|18.53|16.77|18.63|16.86|18.48|16.72|0
1676572800000|2023-02-16 18:40:00|18.52|16.76|18.47|16.71|18.59|16.82|18.45|16.69|0
1676573100000|2023-02-16 18:45:00|18.46|16.7|18.48|16.72|18.58|16.81|18.4|16.65|0
1676573400000|2023-02-16 18:50:00|18.5|16.74|18.5|16.74|18.62|16.85|18.46|16.7|0
1676573700000|2023-02-16 18:55:00|18.51|16.75|18.5|16.74|18.56|16.79|18.48|16.72|0
1676574000000|2023-02-16 19:00:00|18.49|16.73|18.33|16.58|18.5|16.74|18.33|16.58|0
1676574300000|2023-02-16 19:05:00|18.35|16.6|18.43|16.68|18.46|16.7|18.33|16.58|0
1676574600000|2023-02-16 19:10:00|18.44|16.69|18.43|16.68|18.47|16.71|18.38|16.63|0
1676574900000|2023-02-16 19:15:00|18.44|16.69|18.39|16.64|18.48|16.72|18.33|16.58|0
1676575200000|2023-02-16 19:20:00|18.38|16.63|18.38|16.63|18.6|16.83|18.38|16.63|0
1676575500000|2023-02-16 19:25:00|18.39|16.64|18.35|16.61|18.39|16.64|18.28|16.54|0
1676575800000|2023-02-16 19:30:00|18.36|16.6|18.3|16.56|18.36|16.6|18.28|16.54|0
1676576100000|2023-02-16 19:35:00|18.29|16.54|18.28|16.54|18.31|16.57|18.21|16.47|0
1676576400000|2023-02-16 19:40:00|18.27|16.53|18.41|16.66|18.48|16.72|18.27|16.53|0
1676576700000|2023-02-16 19:45:00|18.39|16.64|18.41|16.65|18.45|16.69|18.37|16.62|0
1676577000000|2023-02-16 19:50:00|18.42|16.66|18.14|16.41|18.48|16.72|18.14|16.41|0
1676577300000|2023-02-16 19:55:00|18.15|16.42|18.2|16.47|18.2|16.47|18.1|16.38|0
1676577600000|2023-02-16 20:00:00|18.22|16.49|18.43|16.68|18.43|16.68|18.16|16.43|0
1676577900000|2023-02-16 20:05:00|18.44|16.69|18.51|16.75|18.72|16.94|18.34|16.6|0
1676578200000|2023-02-16 20:10:00|18.52|16.76|18.65|16.87|18.65|16.87|18.47|16.71|0
1676578500000|2023-02-16 20:15:00|18.7|16.92|18.56|16.79|18.98|17.18|18.24|16.5|0
1676578800000|2023-02-16 20:20:00|18.6|16.83|18.66|16.89|18.8|17.01|18.54|16.77|0
1676579100000|2023-02-16 20:25:00|18.67|16.9|18.88|17.08|18.88|17.08|18.56|16.79|0
1676579400000|2023-02-16 20:30:00|18.89|17.09|19.06|17.25|19.17|17.35|18.89|17.09|0
1676579700000|2023-02-16 20:35:00|19.07|17.26|19.04|17.23|19.13|17.31|18.85|17.06|0
1676580000000|2023-02-16 20:40:00|19.02|17.21|19.07|17.26|19.32|17.48|18.41|16.66|0
1676580300000|2023-02-16 20:45:00|19.03|17.22|19.04|17.23|19.27|17.43|19.01|17.2|0
1676580600000|2023-02-16 20:50:00|19.03|17.22|19.11|17.29|19.21|17.38|18.88|17.08|0
1676580900000|2023-02-16 20:55:00|19.12|17.3|19.37|17.52|19.38|17.53|19.09|17.27|0
1676581200000|2023-02-16 21:00:00|19.33|17.49|19.38|17.54|19.48|17.62|19.32|17.48|0
1676581500000|2023-02-16 21:05:00|19.37|17.53|19.39|17.55|19.44|17.58|19.27|17.44|0
1676581800000|2023-02-16 21:10:00|19.38|17.54|19.41|17.57|19.48|17.62|19.34|17.5|0
1676582100000|2023-02-16 21:15:00|19.42|17.56|19.42|17.57|19.43|17.58|19.4|17.56|0
1676582400000|2023-02-16 21:20:00|20.32|16.68|20.39|16.75|20.39|16.75|20.32|16.68|0
1676582700000|2023-02-16 21:25:00|20.38|16.74|20.4|16.76|20.41|16.77|20.38|16.74|0
1676583000000|2023-02-16 21:30:00|20.41|16.77|20.21|16.57|20.79|17.15|20.21|16.57|0
1676583300000|2023-02-16 21:35:00|20.22|16.58|20.23|16.59|20.24|16.6|20.21|16.57|0
1676583600000|2023-02-16 21:40:00|20.22|16.58|20.48|16.84|20.5|16.86|20.22|16.58|0
1676583900000|2023-02-16 21:45:00|20.47|16.83|20.44|16.8|20.47|16.83|20.44|16.8|0
1676584200000|2023-02-16 21:50:00|20.43|16.79|20.49|16.85|20.49|16.85|20.43|16.79|0
1676584500000|2023-02-16 21:55:00|20.48|16.84|20.57|16.93|20.57|16.93|20.48|16.84|0
1676584800000|2023-02-16 22:00:00|20.56|16.92|20.56|16.92|20.57|16.93|20.55|16.91|0
1676585100000|2023-02-16 22:05:00|20.55|16.91|20.56|16.92|20.57|16.93|20.55|16.91|0
1676585400000|2023-02-16 22:10:00|20.57|16.93|19.69|17.81|20.57|17.81|19.69|16.93|0
1676585700000|2023-02-16 22:15:00|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1676586000000|2023-02-16 22:20:00|19.67|17.79|19.66|17.78|19.67|17.79|19.65|17.78|0
1676586300000|2023-02-16 22:25:00|19.65|17.79|19.66|17.79|19.67|17.8|19.65|17.79|0
1676586600000|2023-02-16 22:30:00|19.67|17.8|19.67|17.79|19.68|17.8|19.66|17.79|0
1676586900000|2023-02-16 22:35:00|19.68|17.8|19.68|17.81|19.68|17.81|19.68|17.79|0
1676587200000|2023-02-16 22:40:00|19.67|17.8|19.67|17.8|19.68|17.8|19.67|17.8|0
1676587500000|2023-02-16 22:45:00|19.68|17.81|19.68|17.8|19.68|17.81|19.68|17.8|0
1676587800000|2023-02-16 22:50:00|19.67|17.79|19.67|17.8|19.67|17.8|19.67|17.79|0
1676588100000|2023-02-16 22:55:00|19.68||19.67||19.68||19.67||0
1676588400000|2023-02-16 23:00:00|19.68|17.81|19.93|18.03|19.93|18.03|19.67|17.8|0
1676588700000|2023-02-16 23:05:00|20.06|18.15|19.96|18.06|20.06|18.15|19.91|18.01|0
1676589000000|2023-02-16 23:10:00|19.93|18.03|19.97|18.07|19.97|18.07|19.91|18.01|0
1676589300000|2023-02-16 23:15:00|19.96|18.06|20.02|18.11|20.02|18.11|19.93|18.03|0
1676589600000|2023-02-16 23:20:00|20.01|18.1|19.91|18.01|20.01|18.11|19.89|18|0
1676589900000|2023-02-16 23:25:00|19.92|18.02|19.9|18.01|19.93|18.03|19.87|17.98|0
1676590200000|2023-02-16 23:30:00|19.91|18.02|19.9|18.01|19.94|18.04|19.89|18|0
1676590500000|2023-02-16 23:35:00|19.91|18.02|19.93|18.04|19.95|18.05|19.88|17.99|0
1676590800000|2023-02-16 23:40:00|19.92|18.03|19.92|18.02|19.98|18.07|19.91|18.02|0
1676591100000|2023-02-16 23:45:00|19.93|18.03|19.99|18.08|19.99|18.08|19.9|18.01|0
1676591400000|2023-02-16 23:50:00|20|18.09|20.02|18.11|20.03|18.12|20|18.09|0
1676591700000|2023-02-16 23:55:00|19.99|18.09|19.98|18.08|19.99|18.09|19.95|18.05|0
1676592000000|2023-02-17 00:00:00|19.97|18.07|19.89|17.99|19.99|18.09|19.89|17.99|0
1676592300000|2023-02-17 00:05:00|19.9|18|19.87|17.97|19.91|18.01|19.86|17.97|0
1676592600000|2023-02-17 00:10:00|19.88|17.98|19.89|17.99|19.9|18|19.87|17.97|0
1676592900000|2023-02-17 00:15:00|19.9|18|19.93|18.03|19.96|18.06|19.9|18|0
1676593200000|2023-02-17 00:20:00|19.92|18.04|19.95|18.05|19.95|18.05|19.91|18.01|0
1676593500000|2023-02-17 00:25:00|19.94|18.04|19.99|18.09|20.03|18.12|19.93|18.03|0
1676593800000|2023-02-17 00:30:00|20|18.1|19.92|18.02|20.02|18.11|19.87|17.98|0
1676594100000|2023-02-17 00:35:00|19.91|18.03|19.94|18.04|19.95|18.05|19.9|18.01|0
1676594400000|2023-02-17 00:40:00|19.9|18.01|19.91|18.02|19.93|18.04|19.88|17.99|0
1676594700000|2023-02-17 00:45:00|19.92|18.03|19.95|18.05|19.95|18.05|19.89|18|0
1676595000000|2023-02-17 00:50:00|19.97|18.06|19.92|18.02|19.98|18.07|19.92|18.02|0
1676595300000|2023-02-17 00:55:00|19.91|18.03|19.93|18.03|19.94|18.04|19.91|18.02|0
1676595600000|2023-02-17 01:00:00|19.92|18.02|19.91|18.01|19.93|18.03|19.86|17.97|0
1676595900000|2023-02-17 01:05:00|19.92|18.02|19.91|18.01|19.99|18.09|19.9|18|0
1676596200000|2023-02-17 01:10:00|19.9|18|19.82|17.94|19.91|18.01|19.81|17.93|0
1676596500000|2023-02-17 01:15:00|19.84|17.95|19.78|17.9|19.84|17.95|19.77|17.89|0
1676596800000|2023-02-17 01:20:00|19.77|17.89|19.8|17.92|19.83|17.95|19.76|17.88|0
1676597100000|2023-02-17 01:25:00|19.81|17.93|19.82|17.93|19.82|17.94|19.78|17.9|0
1676597400000|2023-02-17 01:30:00|19.81|17.92|19.76|17.88|19.81|17.92|19.74|17.86|0
1676597700000|2023-02-17 01:35:00|19.77|17.89|19.77|17.89|19.82|17.93|19.76|17.88|0
1676598000000|2023-02-17 01:40:00|19.78|17.9|19.88|17.99|19.88|17.99|19.77|17.89|0
1676598300000|2023-02-17 01:45:00|19.89|18|20.02|18.11|20.03|18.12|19.89|18|0
1676598600000|2023-02-17 01:50:00|20.01|18.1|20|18.09|20.03|18.12|19.99|18.08|0
1676598900000|2023-02-17 01:55:00|20.01|18.1|19.93|18.03|20.01|18.11|19.9|18.01|0
1676599200000|2023-02-17 02:00:00|19.94|18.04|20|18.09|20.04|18.13|19.94|18.04|0
1676599500000|2023-02-17 02:05:00|20.01|18.1|20.02|18.11|20.06|18.15|19.99|18.09|0
1676599800000|2023-02-17 02:10:00|20.01|18.1|19.98|18.08|20.06|18.15|19.97|18.07|0
1676600100000|2023-02-17 02:15:00|19.97|18.07|20.01|18.11|20.02|18.12|19.97|18.07|0
1676600400000|2023-02-17 02:20:00|20|18.1|19.99|18.09|20.01|18.11|19.98|18.08|0
1676600700000|2023-02-17 02:25:00|19.98|18.08|19.99|18.09|20.03|18.13|19.98|18.08|0
1676601000000|2023-02-17 02:30:00|19.98|18.08|20.01|18.11|20.02|18.11|19.97|18.07|0
1676601300000|2023-02-17 02:35:00|20|18.1|20|18.1|20.03|18.12|19.99|18.09|0
1676601600000|2023-02-17 02:40:00|20.02|18.11|19.98|18.08|20.03|18.12|19.96|18.06|0
1676601900000|2023-02-17 02:45:00|19.99|18.09|19.99|18.08|20|18.09|19.97|18.07|0
1676602200000|2023-02-17 02:50:00|20|18.09|20.04|18.13|20.05|18.14|19.99|18.08|0
1676602500000|2023-02-17 02:55:00|20.03|18.12|20.05|18.14|20.07|18.16|20.03|18.12|0
1676602800000|2023-02-17 03:00:00|20.04|18.13|20.07|18.16|20.07|18.16|20.03|18.12|0
1676603100000|2023-02-17 03:05:00|20.06|18.15|20.06|18.15|20.07|18.16|20.04|18.13|0
1676603400000|2023-02-17 03:10:00|20.05|18.14|20.07|18.16|20.07|18.16|20.04|18.13|0
1676603700000|2023-02-17 03:15:00|20.06|18.15|20.03|18.12|20.06|18.15|20.03|18.12|0
1676604000000|2023-02-17 03:20:00|20.04|18.13|20|18.1|20.05|18.14|19.99|18.09|0
1676604300000|2023-02-17 03:25:00|20.01|18.11|19.98|18.08|20.01|18.11|19.97|18.07|0
1676604600000|2023-02-17 03:30:00|19.97|18.07|19.96|18.06|19.99|18.09|19.94|18.04|0
1676604900000|2023-02-17 03:35:00|19.95|18.05|19.93|18.03|19.97|18.07|19.93|18.03|0
1676605200000|2023-02-17 03:40:00|19.94|18.04|19.96|18.06|19.96|18.06|19.93|18.03|0
1676605500000|2023-02-17 03:45:00|19.98|18.08|19.98|18.08|19.99|18.09|19.97|18.07|0
1676605800000|2023-02-17 03:50:00|19.99|18.09|20.02|18.11|20.03|18.12|19.98|18.08|0
1676606100000|2023-02-17 03:55:00|20.03|18.12|20.03|18.12|20.03|18.12|19.99|18.08|0
1676606400000|2023-02-17 04:00:00|20.02|18.11|20.04|18.13|20.05|18.14|19.99|18.08|0
1676606700000|2023-02-17 04:05:00|20.03|18.12|20.05|18.14|20.05|18.14|20.01|18.1|0
1676607000000|2023-02-17 04:10:00|20.06|18.15|20.06|18.15|20.06|18.15|20.05|18.14|0
1676607300000|2023-02-17 04:15:00|20.09|18.18|20.07|18.16|20.09|18.18|20.07|18.16|0
1676607600000|2023-02-17 04:20:00|20.06|18.15|20.14|18.22|20.15|18.23|20.04|18.13|0
1676607900000|2023-02-17 04:25:00|20.15|18.23|20.14|18.22|20.18|18.26|20.12|18.2|0
1676608200000|2023-02-17 04:30:00|20.13|18.21|20.12|18.2|20.15|18.23|20.12|18.2|0
1676608500000|2023-02-17 04:35:00|20.11|18.19|20.16|18.24|20.17|18.25|20.11|18.19|0
1676608800000|2023-02-17 04:40:00|20.15|18.23|20.16|18.24|20.17|18.25|20.14|18.22|0
1676609100000|2023-02-17 04:45:00|20.15|18.23|20.19|18.27|20.21|18.29|20.14|18.23|0
1676609400000|2023-02-17 04:50:00|20.18|18.26|20.2|18.28|20.22|18.3|20.17|18.25|0
1676609700000|2023-02-17 04:55:00|20.18|18.26|20.13|18.21|20.18|18.26|20.13|18.21|0
1676610000000|2023-02-17 05:00:00|20.14|18.22|20.2|18.28|20.21|18.29|20.13|18.21|0
1676610300000|2023-02-17 05:05:00|20.19|18.27|20.2|18.28|20.22|18.29|20.17|18.25|0
1676610600000|2023-02-17 05:10:00|20.19|18.27|20.2|18.27|20.22|18.29|20.17|18.25|0
1676610900000|2023-02-17 05:15:00|20.21|18.28|20.22|18.29|20.22|18.29|20.19|18.26|0
1676611200000|2023-02-17 05:20:00|20.23|18.3|20.28|18.35|20.3|18.37|20.23|18.3|0
1676611500000|2023-02-17 05:25:00|20.29|18.36|20.27|18.34|20.31|18.38|20.27|18.34|0
1676611800000|2023-02-17 05:30:00|20.28|18.33|20.3|18.37|20.3|18.37|20.24|18.31|0
1676612100000|2023-02-17 05:35:00|20.29|18.36|20.27|18.34|20.31|18.38|20.27|18.34|0
1676612400000|2023-02-17 05:40:00|20.26|18.33|20.28|18.35|20.31|18.38|20.26|18.33|0
1676612700000|2023-02-17 05:45:00|20.29|18.36|20.29|18.36|20.3|18.37|20.28|18.35|0
1676613000000|2023-02-17 05:50:00|20.3|18.37|20.23|18.31|20.3|18.37|20.22|18.3|0
1676613300000|2023-02-17 05:55:00|20.24|18.3|20.25|18.33|20.25|18.33|20.2|18.28|0
1676613600000|2023-02-17 06:00:00|20.24|18.32|20.21|18.29|20.29|18.35|20.2|18.28|0
1676613900000|2023-02-17 06:05:00|20.22|18.28|20.21|18.29|20.23|18.31|20.2|18.28|0
1676614200000|2023-02-17 06:10:00|20.22|18.3|20.25|18.32|20.25|18.32|20.2|18.28|0
1676614500000|2023-02-17 06:15:00|20.24|18.31|20.28|18.35|20.28|18.35|20.22|18.29|0
1676614800000|2023-02-17 06:20:00|20.29|18.36|20.38|18.44|20.38|18.44|20.28|18.35|0
1676615100000|2023-02-17 06:25:00|20.37|18.43|20.34|18.4|20.41|18.47|20.34|18.4|0
1676615400000|2023-02-17 06:30:00|20.35|18.41|20.36|18.42|20.37|18.43|20.34|18.4|0
1676615700000|2023-02-17 06:35:00|20.35|18.41|20.4|18.46|20.42|18.48|20.35|18.41|0
1676616000000|2023-02-17 06:40:00|20.39|18.45|20.35|18.42|20.4|18.46|20.33|18.39|0
1676616300000|2023-02-17 06:45:00|20.34|18.41|20.34|18.41|20.35|18.42|20.32|18.39|0
1676616600000|2023-02-17 06:50:00|20.33|18.4|20.34|18.4|20.37|18.43|20.32|18.39|0
1676616900000|2023-02-17 06:55:00|20.33|18.39|20.35|18.41|20.37|18.43|20.32|18.39|0
1676617200000|2023-02-17 07:00:00|20.34|18.4|20.27|18.34|20.44|18.49|20.27|18.34|0
1676617500000|2023-02-17 07:05:00|20.28|18.35|20.23|18.31|20.28|18.35|20.18|18.26|0
1676617800000|2023-02-17 07:10:00|20.24|18.32|20.51|18.56|20.58|18.62|20.2|18.28|0
1676618100000|2023-02-17 07:15:00|20.5|18.55|20.52|18.57|20.57|18.61|20.5|18.55|0
1676618400000|2023-02-17 07:20:00|20.53|18.58|20.49|18.54|20.54|18.59|20.47|18.52|0
1676618700000|2023-02-17 07:25:00|20.48|18.53|20.46|18.51|20.51|18.56|20.46|18.51|0
1676619000000|2023-02-17 07:30:00|20.44|18.5|20.47|18.52|20.49|18.54|20.44|18.5|0
1676619300000|2023-02-17 07:35:00|20.48|18.53|20.41|18.47|20.48|18.53|20.39|18.45|0
1676619600000|2023-02-17 07:40:00|20.42|18.48|20.4|18.46|20.45|18.51|20.39|18.45|0
1676619900000|2023-02-17 07:45:00|20.39|18.45|20.47|18.52|20.48|18.53|20.39|18.45|0
1676620200000|2023-02-17 07:50:00|20.48|18.53|20.56|18.6|20.56|18.6|20.48|18.53|0
1676620500000|2023-02-17 07:55:00|20.55|18.59|20.58|18.62|20.61|18.65|20.52|18.56|0
1676620800000|2023-02-17 08:00:00|20.57|18.63|20.78|18.8|20.89|18.9|20.57|18.62|0
1676621100000|2023-02-17 08:05:00|20.77|18.81|20.82|18.83|20.85|18.86|20.74|18.77|0
1676621400000|2023-02-17 08:10:00|20.8|18.81|20.44|18.49|20.9|18.91|19.83|17.94|0
1676621700000|2023-02-17 08:15:00|20.43|18.5|20.53|18.57|20.58|18.62|20.36|18.42|0
1676622000000|2023-02-17 08:20:00|20.54|18.58|20.58|18.62|20.63|18.66|20.5|18.55|0
1676622300000|2023-02-17 08:25:00|20.6|18.64|20.7|18.73|20.71|18.74|20.52|18.57|0
1676622600000|2023-02-17 08:30:00|20.72|18.75|20.85|18.87|20.89|18.9|20.7|18.73|0
1676622900000|2023-02-17 08:35:00|20.86|18.88|20.7|18.72|20.9|18.91|20.44|18.49|0
1676623200000|2023-02-17 08:40:00|20.69|18.7|20.62|18.65|20.7|18.72|20.61|18.64|0
1676623500000|2023-02-17 08:45:00|20.63|18.66|20.55|18.59|20.64|18.67|20.49|18.54|0
1676623800000|2023-02-17 08:50:00|20.54|18.58|20.4|18.46|20.58|18.62|20.4|18.46|0
1676624100000|2023-02-17 08:55:00|20.38|18.44|20.27|18.34|20.4|18.46|20.23|18.3|0
1676624400000|2023-02-17 09:00:00|20.28|18.35|20.4|18.46|20.43|18.48|20.27|18.34|0
1676624700000|2023-02-17 09:05:00|20.39|18.45|20.29|18.36|20.45|18.5|20.28|18.35|0
1676625000000|2023-02-17 09:10:00|20.3|18.37|20.31|18.38|20.36|18.42|20.27|18.34|0
1676625300000|2023-02-17 09:15:00|20.32|18.39|20.29|18.36|20.37|18.43|20.28|18.35|0
1676625600000|2023-02-17 09:20:00|20.3|18.37|20.22|18.3|20.32|18.38|20.2|18.28|0
1676625900000|2023-02-17 09:25:00|20.23|18.31|20.15|18.23|20.25|18.33|20.15|18.23|0
1676626200000|2023-02-17 09:30:00|20.14|18.22|19.98|18.07|20.15|18.23|19.93|18.04|0
1676626500000|2023-02-17 09:35:00|19.99|18.08|20.06|18.15|20.06|18.15|19.98|18.07|0
1676626800000|2023-02-17 09:40:00|20.05|18.14|20.03|18.12|20.05|18.14|19.99|18.08|0
1676627100000|2023-02-17 09:45:00|20.01|18.11|20.84|18.85|21.47|19.43|20.01|18.1|0
1676627400000|2023-02-17 09:50:00|20.85|18.86|20.92|18.93|20.93|18.94|20.8|18.82|0
1676627700000|2023-02-17 09:55:00|20.93|18.94|20.99|18.99|21.05|19.05|20.93|18.94|0
1676628000000|2023-02-17 10:00:00|20.97|18.97|21.05|19.05|21.06|19.06|20.94|18.95|0
1676628300000|2023-02-17 10:05:00|21.06|19.06|21.04|19.04|21.11|19.1|21.02|19.02|0
1676628600000|2023-02-17 10:10:00|21.05|19.03|21.07|19.07|21.09|19.09|21|19|0
1676628900000|2023-02-17 10:15:00|21.08|19.08|21.1|19.09|21.12|19.11|21.05|19.04|0
1676629200000|2023-02-17 10:20:00|21.12|19.1|21.15|19.13|21.26|19.23|21.11|19.1|0
1676629500000|2023-02-17 10:25:00|21.14|19.12|21.04|19.03|21.15|19.13|20.96|18.96|0
1676629800000|2023-02-17 10:30:00|21.06|19.05|21.11|19.1|21.11|19.1|21|19|0
1676630100000|2023-02-17 10:35:00|21.12|19.11|21.17|19.15|21.18|19.16|21.09|19.08|0
1676630400000|2023-02-17 10:40:00|21.16|19.14|21.14|19.13|21.18|19.16|21.06|19.05|0
1676630700000|2023-02-17 10:45:00|21.15|19.14|21.13|19.12|21.2|19.18|21.12|19.11|0
1676631000000|2023-02-17 10:50:00|21.12|19.11|21.19|19.17|21.19|19.17|21.07|19.06|0
1676631300000|2023-02-17 10:55:00|21.18|19.16|21.23|19.21|21.26|19.24|21.18|19.16|0
1676631600000|2023-02-17 11:00:00|21.28|19.25|21.27|19.25|21.34|19.31|21.2|19.18|0
1676631900000|2023-02-17 11:05:00|21.3|19.27|21.4|19.36|21.41|19.37|21.3|19.27|0
1676632200000|2023-02-17 11:10:00|21.39|19.35|21.35|19.32|21.41|19.37|21.3|19.27|0
1676632500000|2023-02-17 11:15:00|21.36|19.31|21.29|19.27|21.36|19.33|21.28|19.25|0
1676632800000|2023-02-17 11:20:00|21.31|19.28|21.2|19.19|21.31|19.28|21.17|19.16|0
1676633100000|2023-02-17 11:25:00|21.22|19.2|21.15|19.13|21.22|19.2|21.09|19.08|0
1676633400000|2023-02-17 11:30:00|21.14|19.12|21.25|19.23|21.28|19.25|21.12|19.1|0
1676633700000|2023-02-17 11:35:00|21.26|19.25|21.35|19.31|21.35|19.31|21.26|19.24|0
1676634000000|2023-02-17 11:40:00|21.34|19.29|21.27|19.24|21.34|19.29|21.19|19.17|0
1676634300000|2023-02-17 11:45:00|21.26|19.23|21.22|19.2|21.3|19.27|21.18|19.16|0
1676634600000|2023-02-17 11:50:00|21.23|19.21|21.31|19.28|21.33|19.3|21.21|19.19|0
1676634900000|2023-02-17 11:55:00|21.32|19.29|21.19|19.17|21.32|19.29|21.19|19.17|0
1676635200000|2023-02-17 12:00:00|21.17|19.15|21.08|19.07|21.23|19.21|21.08|19.07|0
1676635500000|2023-02-17 12:05:00|21.09|19.08|20.88|18.89|21.11|19.1|20.84|18.85|0
1676635800000|2023-02-17 12:10:00|20.87|18.88|20.78|18.8|20.89|18.9|20.76|18.78|0
1676636100000|2023-02-17 12:15:00|20.76|18.79|20.75|18.77|20.82|18.84|20.71|18.74|0
1676636400000|2023-02-17 12:20:00|20.76|18.78|20.87|18.88|20.9|18.91|20.76|18.78|0
1676636700000|2023-02-17 12:25:00|20.88|18.89|20.9|18.91|20.91|18.92|20.76|18.78|0
1676637000000|2023-02-17 12:30:00|20.91|18.92|20.99|18.99|21|19|20.89|18.9|0
1676637300000|2023-02-17 12:35:00|20.98|19|20.72|18.75|21|19|20.72|18.74|0
1676637600000|2023-02-17 12:40:00|20.73|18.76|20.66|18.69|20.76|18.79|20.64|18.68|0
1676637900000|2023-02-17 12:45:00|20.67|18.7|20.71|18.74|20.75|18.78|20.61|18.65|0
1676638200000|2023-02-17 12:50:00|20.72|18.75|20.71|18.74|20.73|18.76|20.68|18.71|0
1676638500000|2023-02-17 12:55:00|20.73|18.76|20.73|18.75|20.73|18.76|20.69|18.72|0
1676638800000|2023-02-17 13:00:00|20.74|18.76|20.82|18.83|20.84|18.85|20.7|18.73|0
1676639100000|2023-02-17 13:05:00|20.8|18.82|20.85|18.86|20.9|18.91|20.79|18.81|0
1676639400000|2023-02-17 13:10:00|20.86|18.87|20.81|18.83|20.9|18.91|20.8|18.82|0
1676639700000|2023-02-17 13:15:00|20.82|18.84|20.77|18.79|20.82|18.84|20.72|18.74|0
1676640000000|2023-02-17 13:20:00|20.78|18.8|20.9|18.91|20.95|18.96|20.75|18.78|0
1676640300000|2023-02-17 13:25:00|20.91|18.92|20.9|18.91|20.93|18.93|20.84|18.86|0
1676640600000|2023-02-17 13:30:00|20.89|18.9|20.7|18.73|20.9|18.91|20.7|18.73|0
1676640900000|2023-02-17 13:35:00|20.71|18.74|20.73|18.76|20.78|18.8|20.69|18.72|0
1676641200000|2023-02-17 13:40:00|20.74|18.77|20.79|18.81|20.82|18.84|20.72|18.75|0
1676641500000|2023-02-17 13:45:00|20.77|18.79|20.61|18.65|20.78|18.8|20.56|18.6|0
1676641800000|2023-02-17 13:50:00|20.62|18.66|20.74|18.77|20.88|18.9|20.62|18.66|0
1676642100000|2023-02-17 13:55:00|20.73|18.76|20.64|18.68|20.75|18.78|20.61|18.65|0
1676642400000|2023-02-17 14:00:00|20.66|18.7|20.6|18.64|20.7|18.73|20.59|18.63|0
1676642700000|2023-02-17 14:05:00|20.59|18.63|20.61|18.65|20.65|18.69|20.57|18.61|0
1676643000000|2023-02-17 14:10:00|20.62|18.66|20.58|18.62|20.62|18.66|20.54|18.59|0
1676643300000|2023-02-17 14:15:00|20.57|18.61|20.5|18.55|20.65|18.68|20.5|18.55|0
1676643600000|2023-02-17 14:20:00|20.49|18.54|20.5|18.55|20.57|18.62|20.49|18.54|0
1676643900000|2023-02-17 14:25:00|20.49|18.54|20.69|18.72|20.7|18.73|20.41|18.47|0
1676644200000|2023-02-17 14:30:00|20.74|18.76|20.44|18.5|20.88|18.89|20.44|18.5|0
1676644500000|2023-02-17 14:35:00|20.46|18.52|20.84|18.86|20.84|18.86|20.41|18.47|0
1676644800000|2023-02-17 14:40:00|20.87|18.88|20.97|18.98|20.98|18.98|20.76|18.78|0
1676645100000|2023-02-17 14:45:00|21.02|19.02|21.19|19.18|21.23|19.21|21|19|0
1676645400000|2023-02-17 14:50:00|21.18|19.17|21.6|19.54|21.65|19.58|21.13|19.12|0
1676645700000|2023-02-17 14:55:00|21.62|19.56|21.44|19.4|21.68|19.62|21.43|19.39|0
1676646000000|2023-02-17 15:00:00|21.47|19.42|21.06|19.06|21.47|19.42|21.02|19.02|0
1676646300000|2023-02-17 15:05:00|21.05|19.05|21.13|19.12|21.18|19.17|21.01|19.01|0
1676646600000|2023-02-17 15:10:00|21.18|19.17|21.01|19.01|21.26|19.24|20.84|18.86|0
1676646900000|2023-02-17 15:15:00|20.95|18.96|20.64|18.67|21.1|19.09|20.56|18.6|0
1676647200000|2023-02-17 15:20:00|20.65|18.68|20.71|18.73|20.71|18.73|20.44|18.49|0
1676647500000|2023-02-17 15:25:00|20.72|18.74|20.76|18.78|20.79|18.81|20.61|18.64|0
1676647800000|2023-02-17 15:30:00|20.78|18.8|20.52|18.57|20.79|18.81|20.44|18.5|0
1676648100000|2023-02-17 15:35:00|20.53|18.58|20.59|18.63|20.66|18.69|20.21|18.28|0
1676648400000|2023-02-17 15:40:00|20.62|18.65|21|19|21|19|20.58|18.62|0
1676648700000|2023-02-17 15:45:00|21.04|19.04|20.99|18.99|21.1|19.09|20.88|18.89|0
1676649000000|2023-02-17 15:50:00|21|19|21.1|19.09|21.16|19.15|20.96|18.97|0
1676649300000|2023-02-17 15:55:00|21.11|19.1|21.16|19.15|21.24|19.22|21.02|19.02|0
1676649600000|2023-02-17 16:00:00|21.17|19.16|21.24|19.22|21.36|19.33|21.16|19.15|0
1676649900000|2023-02-17 16:05:00|21.19|19.17|21.17|19.15|21.24|19.21|21.02|19.01|0
1676650200000|2023-02-17 16:10:00|21.18|19.16|21.08|19.07|21.18|19.16|21.03|19.02|0
1676650500000|2023-02-17 16:15:00|21.09|19.08|21.21|19.19|21.26|19.23|21.06|19.05|0
1676650800000|2023-02-17 16:20:00|21.22|19.2|21.37|19.33|21.6|19.55|20.68|18.71|0
1676651100000|2023-02-17 16:25:00|21.43|19.39|21.31|19.28|21.43|19.39|21.25|19.22|0
1676651400000|2023-02-17 16:30:00|21.32|19.29|21.27|19.24|21.46|19.41|21.27|19.24|0
1676651700000|2023-02-17 16:35:00|21.29|19.26|21.12|19.11|21.33|19.3|21.1|19.09|0
1676652000000|2023-02-17 16:40:00|21.11|19.1|21.01|19.01|21.18|19.16|21|19|0
1676652300000|2023-02-17 16:45:00|21|19|20.98|18.98|21.01|19.01|20.85|18.86|0
1676652600000|2023-02-17 16:50:00|20.99|18.99|21.25|19.23|21.28|19.25|20.99|18.99|0
1676652900000|2023-02-17 16:55:00|21.24|19.22|21.17|19.16|21.35|19.32|21.16|19.15|0
1676653200000|2023-02-17 17:00:00|21.18|19.15|21.02|19.02|21.18|19.15|20.89|18.9|0
1676653500000|2023-02-17 17:05:00|21.03|19.03|20.84|18.86|21.03|19.03|20.79|18.81|0
1676653800000|2023-02-17 17:10:00|20.82|18.84|21.08|19.07|21.34|19.31|20.66|18.69|0
1676654100000|2023-02-17 17:15:00|21.06|19.05|20.9|18.91|21.1|19.09|20.77|18.8|0
1676654400000|2023-02-17 17:20:00|20.92|18.92|20.89|18.9|20.99|18.99|20.84|18.85|0
1676654700000|2023-02-17 17:25:00|20.9|18.91|20.88|18.89|20.93|18.93|20.76|18.78|0
1676655000000|2023-02-17 17:30:00|20.89|18.9|20.97|18.97|21|19|20.86|18.87|0
1676655300000|2023-02-17 17:35:00|20.96|18.96|21|19|21.06|19.05|20.89|18.9|0
1676655600000|2023-02-17 17:40:00|21.01|19.01|21.12|19.11|21.17|19.15|20.97|18.97|0
1676655900000|2023-02-17 17:45:00|21.13|19.12|21.24|19.22|21.25|19.23|21.07|19.06|0
1676656200000|2023-02-17 17:50:00|21.25|19.23|21.48|19.43|21.5|19.45|21.22|19.19|0
1676656500000|2023-02-17 17:55:00|21.47|19.42|21.33|19.3|21.49|19.44|21.29|19.26|0
1676656800000|2023-02-17 18:00:00|21.34|19.31|21.3|19.27|21.42|19.38|21.27|19.24|0
1676657100000|2023-02-17 18:05:00|21.29|19.26|20.87|18.88|21.35|19.32|20.69|18.72|0
1676657400000|2023-02-17 18:10:00|20.86|18.87|20.77|18.79|20.86|18.87|20.73|18.75|0
1676657700000|2023-02-17 18:15:00|20.75|18.77|20.75|18.77|20.75|18.77|20.64|18.67|0
1676658000000|2023-02-17 18:20:00|20.74|18.76|20.98|18.98|21|19|20.74|18.76|0
1676658300000|2023-02-17 18:25:00|20.97|18.97|20.99|18.99|21.1|19.09|20.93|18.94|0
1676658600000|2023-02-17 18:30:00|20.98|18.98|20.91|18.92|21.09|19.08|20.91|18.92|0
1676658900000|2023-02-17 18:35:00|20.9|18.91|20.87|18.88|20.95|18.96|20.82|18.84|0
1676659200000|2023-02-17 18:40:00|20.89|18.9|20.82|18.84|20.91|18.92|20.76|18.78|0
1676659500000|2023-02-17 18:45:00|20.81|18.83|20.75|18.78|20.82|18.84|20.7|18.73|0
1676659800000|2023-02-17 18:50:00|20.78|18.8|20.89|18.9|20.93|18.94|20.72|18.75|0
1676660100000|2023-02-17 18:55:00|20.87|18.89|20.76|18.79|20.93|18.94|20.75|18.78|0
1676660400000|2023-02-17 19:00:00|20.74|18.77|20.59|18.63|20.74|18.77|20.49|18.54|0
1676660700000|2023-02-17 19:05:00|20.57|18.61|20.53|18.58|20.59|18.63|20.48|18.53|0
1676661000000|2023-02-17 19:10:00|20.54|18.59|20.74|18.76|20.77|18.79|20.49|18.54|0
1676661300000|2023-02-17 19:15:00|20.72|18.74|20.65|18.68|20.77|18.79|20.58|18.62|0
1676661600000|2023-02-17 19:20:00|20.66|18.69|20.27|18.34|20.66|18.69|20.25|18.32|0
1676661900000|2023-02-17 19:25:00|20.26|18.33|20.36|18.42|20.39|18.45|20.25|18.32|0
1676662200000|2023-02-17 19:30:00|20.35|18.41|20.21|18.28|20.35|18.41|20.16|18.24|0
1676662500000|2023-02-17 19:35:00|20.23|18.3|20.1|18.19|20.23|18.3|20.07|18.16|0
1676662800000|2023-02-17 19:40:00|20.09|18.18|20.55|18.6|20.91|18.92|20.09|18.18|0
1676663100000|2023-02-17 19:45:00|20.54|18.59|20.38|18.44|20.61|18.65|20.37|18.43|0
1676663400000|2023-02-17 19:50:00|20.37|18.43|20.23|18.3|20.37|18.43|20.2|18.28|0
1676663700000|2023-02-17 19:55:00|20.22|18.29|20.16|18.24|20.25|18.32|20.1|18.19|0
1676664000000|2023-02-17 20:00:00|20.13|18.22|20.19|18.26|20.19|18.26|20|18.09|0
1676664300000|2023-02-17 20:05:00|20.2|18.27|20.05|18.14|20.31|18.38|20.05|18.14|0
1676664600000|2023-02-17 20:10:00|20.06|18.15|20.19|18.26|20.27|18.34|20.02|18.11|0
1676664900000|2023-02-17 20:15:00|20.2|18.27|20.25|18.32|20.33|18.4|20.08|18.17|0
1676665200000|2023-02-17 20:20:00|20.28|18.35|20.29|18.36|20.4|18.45|20.16|18.24|0
1676665500000|2023-02-17 20:25:00|20.3|18.37|20.37|18.43|20.46|18.51|20.19|18.27|0
1676665800000|2023-02-17 20:30:00|20.4|18.45|20.17|18.25|20.45|18.5|20.15|18.23|0
1676666100000|2023-02-17 20:35:00|20.15|18.23|20.23|18.31|20.28|18.35|20|18.1|0
1676666400000|2023-02-17 20:40:00|20.26|18.33|20.27|18.34|20.29|18.36|20.15|18.23|0
1676666700000|2023-02-17 20:45:00|20.28|18.37|20.43|18.48|20.43|18.48|20.24|18.32|0
1676667000000|2023-02-17 20:50:00|20.45|18.5|20.26|18.33|20.45|18.5|20.09|18.18|0
1676667300000|2023-02-17 20:55:00|20.23|18.3|20.08|18.17|20.23|18.3|20.04|18.13|0
1676667600000|2023-02-17 21:00:00|20.09|18.18|20.08|18.17|20.15|18.23|20.05|18.14|0
1676667900000|2023-02-17 21:05:00|20.09|18.18|20.14|18.23|20.14|18.23|20.09|18.18|0
1676668200000|2023-02-17 21:10:00|20.13|18.22|20.15|18.23|20.19|18.26|20.1|18.19|0
1676877600000|2023-02-20 07:20:00|19.65|17.78|19.65|17.78|19.66|17.79|19.64|17.77|0
1676877900000|2023-02-20 07:25:00|19.64|17.77|19.63|17.76|19.65|17.77|19.61|17.75|0
1676878200000|2023-02-20 07:30:00|19.62|17.75|19.32|17.48|19.65|17.78|19.32|17.48|0
1676878500000|2023-02-20 07:35:00|19.33|17.49|19.26|17.42|19.33|17.49|19.25|17.42|0
1676878800000|2023-02-20 07:40:00|19.25|17.43|19.27|17.43|19.29|17.45|19.23|17.4|0
1676879100000|2023-02-20 07:45:00|19.28|17.44|19.27|17.43|19.29|17.45|19.27|17.43|0
1676879400000|2023-02-20 07:50:00|19.28|17.44|19.27|17.44|19.28|17.44|19.26|17.42|0
1676879700000|2023-02-20 07:55:00|19.28|17.45|19.29|17.45|19.31|17.47|19.27|17.43|0
1676880000000|2023-02-20 08:00:00|19.28|17.49|19.38|17.53|19.42|17.57|19.28|17.49|0
1676880300000|2023-02-20 08:05:00|19.37|17.52|19.43|17.58|19.44|17.59|19.34|17.5|0
1676880600000|2023-02-20 08:10:00|19.44|17.59|19.51|17.65|19.53|17.67|19.44|17.59|0
1676880900000|2023-02-20 08:15:00|19.5|17.66|19.48|17.62|19.53|17.67|19.48|17.62|0
1676881200000|2023-02-20 08:20:00|19.46|17.61|19.42|17.57|19.46|17.61|19.38|17.54|0
1676881500000|2023-02-20 08:25:00|19.41|17.56|19.47|17.61|19.49|17.63|19.4|17.55|0
1676881800000|2023-02-20 08:30:00|19.46|17.58|19.45|17.6|19.47|17.61|19.39|17.54|0
1676882100000|2023-02-20 08:35:00|19.44|17.59|19.48|17.62|19.49|17.63|19.41|17.56|0
1676882400000|2023-02-20 08:40:00|19.49|17.64|19.55|17.69|19.55|17.69|19.48|17.62|0
1676882700000|2023-02-20 08:45:00|19.56|17.7|19.52|17.66|19.58|17.72|19.52|17.66|0
1676883000000|2023-02-20 08:50:00|19.51|17.65|19.5|17.64|19.54|17.68|19.47|17.61|0
1676883300000|2023-02-20 08:55:00|19.49|17.63|19.45|17.6|19.51|17.65|19.44|17.59|0
1676883600000|2023-02-20 09:00:00|19.46|17.61|19.42|17.57|19.46|17.61|19.39|17.54|0
1676883900000|2023-02-20 09:05:00|19.43|17.58|19.42|17.57|19.45|17.6|19.39|17.54|0
1676884200000|2023-02-20 09:10:00|19.43|17.58|19.47|17.62|19.49|17.64|19.42|17.57|0
1676884500000|2023-02-20 09:15:00|19.48|17.63|19.53|17.67|19.56|17.69|19.46|17.61|0
1676884800000|2023-02-20 09:20:00|19.52|17.66|19.57|17.71|19.6|17.73|19.5|17.65|0
1676885100000|2023-02-20 09:25:00|19.59|17.72|19.57|17.71|19.6|17.73|19.56|17.7|0
1676885400000|2023-02-20 09:30:00|19.58|17.72|19.64|17.77|19.64|17.77|19.57|17.71|0
1676885700000|2023-02-20 09:35:00|19.65|17.78|19.67|17.79|19.68|17.8|19.63|17.76|0
1676886000000|2023-02-20 09:40:00|19.68|17.8|19.71|17.83|19.71|17.83|19.66|17.78|0
1676886300000|2023-02-20 09:45:00|19.72|17.84|19.72|17.84|19.72|17.84|19.68|17.8|0
1676886600000|2023-02-20 09:50:00|19.71|17.83|19.69|17.81|19.75|17.87|19.67|17.8|0
1676886900000|2023-02-20 09:55:00|19.7|17.82|19.66|17.79|19.72|17.84|19.65|17.78|0
1676887200000|2023-02-20 10:00:00|19.67|17.8|19.71|17.83|19.74|17.86|19.65|17.78|0
1676887500000|2023-02-20 10:05:00|19.72|17.84|19.73|17.85|19.75|17.87|19.7|17.83|0
1676887800000|2023-02-20 10:10:00|19.72|17.84|19.63|17.76|19.72|17.85|19.62|17.75|0
1676888100000|2023-02-20 10:15:00|19.64|17.77|19.7|17.83|19.7|17.83|19.63|17.76|0
1676888400000|2023-02-20 10:20:00|19.69|17.82|19.7|17.83|19.74|17.86|19.69|17.81|0
1676888700000|2023-02-20 10:25:00|19.69|17.82|19.63|17.76|19.7|17.83|19.62|17.75|0
1676889000000|2023-02-20 10:30:00|19.62|17.75|19.54|17.68|19.62|17.75|19.53|17.67|0
1676889300000|2023-02-20 10:35:00|19.53|17.67|19.54|17.68|19.57|17.71|19.53|17.67|0
1676889600000|2023-02-20 10:40:00|19.53|17.67|19.55|17.69|19.58|17.72|19.53|17.67|0
1676889900000|2023-02-20 10:45:00|19.54|17.68|19.56|17.7|19.6|17.74|19.54|17.68|0
1676890200000|2023-02-20 10:50:00|19.55|17.69|19.55|17.69|19.57|17.7|19.52|17.66|0
1676890500000|2023-02-20 10:55:00|19.57|17.71|19.55|17.69|19.6|17.74|19.54|17.68|0
1676890800000|2023-02-20 11:00:00|19.56|17.7|19.58|17.72|19.62|17.75|19.53|17.67|0
1676891100000|2023-02-20 11:05:00|19.57|17.71|19.54|17.68|19.6|17.73|19.53|17.67|0
1676891400000|2023-02-20 11:10:00|19.56|17.7|19.43|17.58|19.56|17.7|19.43|17.58|0
1676891700000|2023-02-20 11:15:00|19.44|17.59|19.44|17.59|19.46|17.61|19.42|17.57|0
1676892000000|2023-02-20 11:20:00|19.45|17.6|19.45|17.6|19.48|17.63|19.43|17.58|0
1676892300000|2023-02-20 11:25:00|19.42|17.57|19.36|17.51|19.42|17.57|19.36|17.51|0
1676892600000|2023-02-20 11:30:00|19.37|17.52|19.38|17.53|19.4|17.55|19.36|17.51|0
1676892900000|2023-02-20 11:35:00|19.37|17.52|19.41|17.56|19.41|17.56|19.36|17.52|0
1676893200000|2023-02-20 11:40:00|19.43|17.58|19.41|17.56|19.44|17.59|19.38|17.54|0
1676893500000|2023-02-20 11:45:00|19.42|17.57|19.42|17.57|19.44|17.59|19.37|17.52|0
1676893800000|2023-02-20 11:50:00|19.43|17.58|19.38|17.54|19.43|17.58|19.37|17.53|0
1676894100000|2023-02-20 11:55:00|19.37|17.53|19.42|17.57|19.44|17.58|19.36|17.52|0
1676894400000|2023-02-20 12:00:00|19.4|17.56|19.46|17.6|19.46|17.6|19.39|17.55|0
1676894700000|2023-02-20 12:05:00|19.45|17.59|19.41|17.56|19.45|17.59|19.35|17.5|0
1676895000000|2023-02-20 12:10:00|19.42|17.57|19.5|17.64|19.5|17.64|19.41|17.56|0
1676895300000|2023-02-20 12:15:00|19.51|17.65|19.51|17.65|19.56|17.7|19.51|17.65|0
1676895600000|2023-02-20 12:20:00|19.52|17.66|19.52|17.66|19.52|17.66|19.5|17.65|0
1676895900000|2023-02-20 12:25:00|19.53|17.67|19.51|17.66|19.53|17.67|19.5|17.65|0
1676896200000|2023-02-20 12:30:00|19.5|17.65|19.43|17.58|19.5|17.65|19.42|17.57|0
1676896500000|2023-02-20 12:35:00|19.42|17.57|19.47|17.62|19.47|17.62|19.41|17.56|0
1676896800000|2023-02-20 12:40:00|19.46|17.61|19.48|17.63|19.49|17.63|19.45|17.6|0
1676897100000|2023-02-20 12:45:00|19.49|17.62|19.44|17.59|19.49|17.62|19.42|17.57|0
1676897400000|2023-02-20 12:50:00|19.43|17.58|19.43|17.58|19.45|17.6|19.43|17.58|0
1676897700000|2023-02-20 12:55:00|19.42|17.57|19.44|17.59|19.46|17.61|19.4|17.55|0
1676898000000|2023-02-20 13:00:00|19.43|17.58|19.38|17.54|19.45|17.59|19.37|17.53|0
1676898300000|2023-02-20 13:05:00|19.39|17.53|19.38|17.54|19.42|17.57|19.36|17.52|0
1676898600000|2023-02-20 13:10:00|19.39|17.55|19.39|17.54|19.4|17.56|19.36|17.52|0
1676898900000|2023-02-20 13:15:00|19.38|17.55|19.41|17.56|19.42|17.57|19.38|17.54|0
1676899200000|2023-02-20 13:20:00|19.42|17.57|19.38|17.54|19.42|17.57|19.36|17.52|0
1676899500000|2023-02-20 13:25:00|19.39|17.53|19.36|17.52|19.39|17.54|19.36|17.52|0
1676899800000|2023-02-20 13:30:00|19.37|17.53|19.34|17.5|19.37|17.53|19.34|17.5|0
1676900100000|2023-02-20 13:35:00|19.35|17.51|19.34|17.5|19.39|17.54|19.33|17.49|0
1676900400000|2023-02-20 13:40:00|19.33|17.49|19.38|17.53|19.4|17.55|19.33|17.49|0
1676900700000|2023-02-20 13:45:00|19.39|17.54|19.41|17.56|19.42|17.57|19.39|17.53|0
1676901000000|2023-02-20 13:50:00|19.42|17.57|19.39|17.54|19.42|17.57|19.38|17.54|0
1676901300000|2023-02-20 13:55:00|19.38|17.53|19.35|17.51|19.39|17.54|19.34|17.5|0
1676901600000|2023-02-20 14:00:00|19.34|17.5|19.43|17.58|19.43|17.58|19.34|17.5|0
1676901900000|2023-02-20 14:05:00|19.42|17.57|19.42|17.57|19.45|17.6|19.42|17.57|0
1676902200000|2023-02-20 14:10:00|19.43|17.58|19.45|17.6|19.45|17.6|19.41|17.56|0
1676902500000|2023-02-20 14:15:00|19.46|17.59|19.46|17.6|19.46|17.6|19.42|17.57|0
1676902800000|2023-02-20 14:20:00|19.47|17.61|19.42|17.57|19.49|17.63|19.42|17.57|0
1676903100000|2023-02-20 14:25:00|19.45|17.6|19.45|17.6|19.46|17.61|19.42|17.57|0
1676903400000|2023-02-20 14:30:00|19.44|17.59|19.67|17.79|19.67|17.79|19.44|17.59|0
1676903700000|2023-02-20 14:35:00|19.66|17.78|19.71|17.83|19.72|17.84|19.66|17.78|0
1676904000000|2023-02-20 14:40:00|19.72|17.84|19.65|17.78|19.72|17.84|19.63|17.76|0
1676904300000|2023-02-20 14:45:00|19.64|17.77|19.62|17.75|19.66|17.79|19.61|17.74|0
1676904600000|2023-02-20 14:50:00|19.63|17.76|19.64|17.77|19.67|17.8|19.61|17.74|0
1676904900000|2023-02-20 14:55:00|19.65|17.78|19.66|17.79|19.66|17.79|19.6|17.73|0
1676905200000|2023-02-20 15:00:00|19.7|17.83|19.75|17.87|19.75|17.87|19.69|17.82|0
1676905500000|2023-02-20 15:05:00|19.74|17.86|19.76|17.87|19.77|17.88|19.71|17.84|0
1676905800000|2023-02-20 15:10:00|19.75|17.86|19.82|17.93|19.82|17.93|19.74|17.86|0
1676906100000|2023-02-20 15:15:00|19.83|17.94|19.79|17.9|19.83|17.94|19.76|17.88|0
1676906400000|2023-02-20 15:20:00|19.78|17.89|19.77|17.89|19.81|17.92|19.76|17.88|0
1676906700000|2023-02-20 15:25:00|19.78|17.9|19.83|17.94|19.83|17.94|19.77|17.89|0
1676907000000|2023-02-20 15:30:00|19.84|17.95|19.81|17.93|19.84|17.95|19.79|17.91|0
1676907300000|2023-02-20 15:35:00|19.83|17.94|19.8|17.92|19.83|17.94|19.79|17.91|0
1676907600000|2023-02-20 15:40:00|19.79|17.91|19.81|17.93|19.82|17.94|19.79|17.91|0
1676907900000|2023-02-20 15:45:00|19.82|17.94|19.85|17.96|19.86|17.96|19.82|17.94|0
1676908200000|2023-02-20 15:50:00|19.84|17.95|19.8|17.92|19.84|17.95|19.8|17.92|0
1676908500000|2023-02-20 15:55:00|19.79|17.91|19.8|17.91|19.81|17.92|19.79|17.91|0
1676908800000|2023-02-20 16:00:00|19.79|17.9|19.74|17.86|19.8|17.91|19.73|17.85|0
1676909100000|2023-02-20 16:05:00|19.75|17.87|19.75|17.87|19.78|17.89|19.74|17.86|0
1676909400000|2023-02-20 16:10:00|19.76|17.88|19.76|17.87|19.78|17.89|19.76|17.87|0
1676909700000|2023-02-20 16:15:00|19.75|17.86|19.72|17.84|19.75|17.86|19.72|17.84|0
1676910000000|2023-02-20 16:20:00|19.71|17.83|19.71|17.83|19.72|17.84|19.69|17.82|0
1676910300000|2023-02-20 16:25:00|19.72|17.84|19.73|17.85|19.73|17.85|19.71|17.83|0
1676910600000|2023-02-20 16:30:00|19.72|17.84|19.81|17.92|19.81|17.92|19.71|17.83|0
1676910900000|2023-02-20 16:35:00|19.82|17.93|19.79|17.91|19.86|17.97|19.79|17.91|0
1676911200000|2023-02-20 16:40:00|19.77|17.89|19.77|17.89|19.78|17.9|19.76|17.88|0
1676911500000|2023-02-20 16:45:00|19.78|17.9|19.8|17.92|19.81|17.93|19.78|17.9|0
1676911800000|2023-02-20 16:50:00|19.81|17.93|19.82|17.93|19.82|17.93|19.79|17.91|0
1676912100000|2023-02-20 16:55:00|19.81|17.92|19.84|17.95|19.84|17.95|19.8|17.92|0
1676912400000|2023-02-20 17:00:00|19.85|17.96|19.88|17.99|19.9|18|19.83|17.94|0
1676912700000|2023-02-20 17:05:00|19.89|18|19.88|17.99|19.9|18.01|19.88|17.99|0
1676913000000|2023-02-20 17:10:00|19.89|18|19.88|17.99|19.91|18.01|19.88|17.99|0
1676913300000|2023-02-20 17:15:00|19.89|18|19.89|17.99|19.9|18.01|19.88|17.99|0
1676913600000|2023-02-20 17:20:00|19.88|18|19.9|18|19.9|18|19.87|17.98|0
1676913900000|2023-02-20 17:25:00|19.89|18.01|19.8|17.91|19.9|18.01|19.8|17.91|0
1676914200000|2023-02-20 17:30:00|19.79|17.92|19.78|17.9|19.82|17.93|19.78|17.9|0
1676914500000|2023-02-20 17:35:00|19.77|17.89|19.78|17.9|19.78|17.9|19.76|17.88|0
1676914800000|2023-02-20 17:40:00|19.77|17.89|19.76|17.88|19.78|17.9|19.75|17.87|0
1676915100000|2023-02-20 17:45:00|19.77|17.89|19.73|17.85|19.78|17.9|19.72|17.84|0
1676915400000|2023-02-20 17:50:00|19.72|17.84|19.74|17.86|19.76|17.88|19.72|17.84|0
1676915700000|2023-02-20 17:55:00|19.73|17.85|19.79|17.91|19.79|17.91|19.73|17.85|0
1676916000000|2023-02-20 18:00:00|19.78|17.9|19.78|17.9|19.82|17.93|19.78|17.9|0
1676916300000|2023-02-20 18:05:00|19.82|17.93|19.77|17.89|19.82|17.93|19.77|17.89|0
1676917500000|2023-02-20 18:25:00|19.76|17.88|19.73|17.85|19.76|17.88|19.73|17.85|0
1676917800000|2023-02-20 18:30:00|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1676918100000|2023-02-20 18:35:00|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1676918400000|2023-02-20 18:40:00|19.76|17.88|19.76|17.88|19.78|17.9|19.76|17.88|0
1676920500000|2023-02-20 19:15:00|19.78|17.89|19.76|17.88|19.78|17.89|19.76|17.88|0
1676920800000|2023-02-20 19:20:00|19.78|17.89|19.78|17.89|19.78|17.89|19.78|17.89|0
1676921100000|2023-02-20 19:25:00|19.76|17.88|19.76|17.88|19.8|17.91|19.76|17.88|0
1676921400000|2023-02-20 19:30:00|19.78|17.89|19.79|17.91|19.79|17.91|19.75|17.87|0
1676921700000|2023-02-20 19:35:00|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1676922300000|2023-02-20 19:45:00|19.77|17.89|19.79|17.9|19.79|17.9|19.77|17.89|0
1676922600000|2023-02-20 19:50:00|19.75|17.87|19.79|17.9|19.79|17.9|19.75|17.87|0
1676923200000|2023-02-20 20:00:00|19.75|17.87|19.77|17.88|19.77|17.88|19.75|17.87|0
1676923800000|2023-02-20 20:10:00|19.78|17.9|19.77|17.88|19.78|17.9|19.77|17.88|0
1676924100000|2023-02-20 20:15:00|19.75|17.89|19.77|17.89|19.77|17.89|19.75|17.87|0
1676924400000|2023-02-20 20:20:00|19.79|17.9|19.77|17.89|19.79|17.9|19.77|17.89|0
1676924700000|2023-02-20 20:25:00|19.75|17.87|19.77|17.88|19.77|17.88|19.75|17.87|0
1676925000000|2023-02-20 20:30:00|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1676926200000|2023-02-20 20:50:00||17.86||17.86||17.86||17.86|0
1676926500000|2023-02-20 20:55:00|19.74|17.88|19.78|17.9|19.78|17.9|19.74|17.86|0
1676927100000|2023-02-20 21:05:00|19.77|17.89|19.76|17.88|19.77|17.89|19.76|17.88|0
1676929200000|2023-02-20 21:40:00||17.87||17.87||17.87||17.87|0
1676929800000|2023-02-20 21:50:00|19.75||19.75||19.75||19.75||0
1676930100000|2023-02-20 21:55:00|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1676930400000|2023-02-20 22:00:00|19.78||19.78||19.78||19.78||0
1676932800000|2023-02-20 22:40:00||17.89||17.89||17.89||17.89|0
1676934000000|2023-02-20 23:00:00|19.72|17.84|19.7|17.82|19.76|17.88|19.69|17.81|0
1676934300000|2023-02-20 23:05:00|19.69|17.81|19.68|17.8|19.7|17.82|19.67|17.8|0
1676934600000|2023-02-20 23:10:00|19.69|17.81|19.75|17.87|19.76|17.88|19.68|17.8|0
1676934900000|2023-02-20 23:15:00|19.76|17.88|19.71|17.83|19.76|17.88|19.7|17.82|0
1676935200000|2023-02-20 23:20:00|19.72|17.84|19.73|17.85|19.73|17.85|19.7|17.82|0
1676935500000|2023-02-20 23:25:00|19.72|17.84|19.7|17.82|19.73|17.85|19.69|17.81|0
1676935800000|2023-02-20 23:30:00|19.71|17.83|19.73|17.85|19.75|17.87|19.7|17.82|0
1676936100000|2023-02-20 23:35:00|19.72|17.84|19.72|17.84|19.73|17.85|19.7|17.82|0
1676936400000|2023-02-20 23:40:00|19.71|17.83|19.7|17.83|19.74|17.86|19.7|17.83|0
1676936700000|2023-02-20 23:45:00|19.71|17.84|19.74|17.86|19.74|17.86|19.69|17.82|0
1676937000000|2023-02-20 23:50:00|19.72|17.85|19.71|17.84|19.72|17.85|19.69|17.82|0
1676937300000|2023-02-20 23:55:00|19.72|17.85|19.68|17.81|19.74|17.86|19.68|17.81|0
1676937600000|2023-02-21 00:00:00|19.71|17.84|19.74|17.86|19.74|17.86|19.71|17.83|0
1676937900000|2023-02-21 00:05:00|19.73|17.85|19.8|17.91|19.8|17.91|19.72|17.84|0
1676938200000|2023-02-21 00:10:00|19.81|17.92|19.87|17.98|19.92|18.02|19.8|17.91|0
1676938500000|2023-02-21 00:15:00|19.88|17.99|19.84|17.95|19.91|18.01|19.84|17.95|0
1676938800000|2023-02-21 00:20:00|19.82|17.94|19.81|17.93|19.84|17.95|19.79|17.91|0
1676939100000|2023-02-21 00:25:00|19.8|17.92|19.81|17.93|19.86|17.96|19.79|17.91|0
1676939400000|2023-02-21 00:30:00|19.82|17.94|19.79|17.91|19.82|17.94|19.79|17.91|0
1676939700000|2023-02-21 00:35:00|19.8|17.92|19.81|17.92|19.83|17.94|19.79|17.91|0
1676940000000|2023-02-21 00:40:00|19.82|17.93|19.83|17.94|19.87|17.98|19.82|17.93|0
1676940300000|2023-02-21 00:45:00|19.82|17.93|19.82|17.93|19.83|17.94|19.81|17.92|0
1676940600000|2023-02-21 00:50:00|19.83|17.94|19.87|17.98|19.88|17.99|19.82|17.93|0
1676940900000|2023-02-21 00:55:00|19.88|17.99|19.97|18.07|19.98|18.08|19.88|17.99|0
1676941200000|2023-02-21 01:00:00|19.98|18.08|20|18.09|20.02|18.11|19.98|18.08|0
1676941500000|2023-02-21 01:05:00|19.99|18.08|20.01|18.1|20.04|18.13|19.97|18.06|0
1676941800000|2023-02-21 01:10:00|20.02|18.11|20.04|18.13|20.08|18.17|20.01|18.1|0
1676942100000|2023-02-21 01:15:00|20.05|18.14|19.93|18.03|20.05|18.14|19.92|18.02|0
1676942400000|2023-02-21 01:20:00|19.94|18.04|19.93|18.03|19.94|18.04|19.91|18.01|0
1676942700000|2023-02-21 01:25:00|19.94|18.04|19.96|18.06|19.97|18.07|19.93|18.03|0
1676943000000|2023-02-21 01:30:00|19.97|18.07|19.98|18.08|20.05|18.14|19.97|18.07|0
1676943300000|2023-02-21 01:35:00|19.97|18.07|19.95|18.05|19.97|18.07|19.93|18.03|0
1676943600000|2023-02-21 01:40:00|19.96|18.06|19.9|18.01|19.98|18.08|19.9|18|0
1676943900000|2023-02-21 01:45:00|19.91|18.02|19.86|17.97|19.92|18.02|19.85|17.96|0
1676944200000|2023-02-21 01:50:00|19.87|17.98|19.91|18.01|19.92|18.02|19.85|17.96|0
1676944500000|2023-02-21 01:55:00|19.89|18|19.88|17.99|19.93|18.03|19.88|17.99|0
1676944800000|2023-02-21 02:00:00|19.89|18|19.95|18.05|19.95|18.05|19.87|17.98|0
1676945100000|2023-02-21 02:05:00|19.94|18.04|19.91|18.02|19.95|18.05|19.89|18|0
1676945400000|2023-02-21 02:10:00|19.9|18.01|19.93|18.04|19.94|18.05|19.89|18|0
1676945700000|2023-02-21 02:15:00|19.94|18.03|19.94|18.04|19.94|18.04|19.92|18.03|0
1676946000000|2023-02-21 02:20:00|19.93|18.03|19.97|18.07|20|18.09|19.93|18.03|0
1676946300000|2023-02-21 02:25:00|19.96|18.06|19.91|18.01|19.96|18.06|19.89|18|0
1676946600000|2023-02-21 02:30:00|19.92|18.02|19.85|17.96|19.92|18.02|19.84|17.95|0
1676946900000|2023-02-21 02:35:00|19.86|17.97|19.87|17.97|19.87|17.97|19.85|17.96|0
1676947200000|2023-02-21 02:40:00|19.86|17.98|19.91|18.01|19.92|18.02|19.86|17.96|0
1676947500000|2023-02-21 02:45:00|19.92|18.02|19.89|17.99|19.92|18.02|19.89|17.99|0
1676947800000|2023-02-21 02:50:00|19.9|18|19.94|18.04|19.95|18.05|19.87|17.98|0
1676948100000|2023-02-21 02:55:00|19.95|18.05|19.94|18.04|19.97|18.07|19.92|18.02|0
1676948400000|2023-02-21 03:00:00|19.95|18.05|19.93|18.03|19.96|18.06|19.9|18.01|0
1676948700000|2023-02-21 03:05:00|19.92|18.02|19.97|18.07|19.97|18.07|19.91|18.02|0
1676949000000|2023-02-21 03:10:00|19.96|18.06|20.01|18.1|20.03|18.12|19.96|18.06|0
1676949300000|2023-02-21 03:15:00|20.02|18.11|19.93|18.04|20.02|18.11|19.92|18.03|0
1676949600000|2023-02-21 03:20:00|19.94|18.03|19.91|18.02|19.94|18.04|19.91|18.02|0
1676949900000|2023-02-21 03:25:00|19.92|18.03|19.91|18.01|19.92|18.03|19.9|18.01|0
1676950200000|2023-02-21 03:30:00|19.92|18.02|19.9|18|19.92|18.02|19.9|18|0
1676950500000|2023-02-21 03:35:00|19.91|18.01|19.93|18.03|19.94|18.04|19.91|18.01|0
1676950800000|2023-02-21 03:40:00|19.94|18.04|19.96|18.06|19.97|18.07|19.94|18.04|0
1676951100000|2023-02-21 03:45:00|19.95|18.05|19.92|18.02|19.96|18.06|19.92|18.02|0
1676951400000|2023-02-21 03:50:00|19.91|18.01|19.95|18.05|19.95|18.05|19.91|18.01|0
1676951700000|2023-02-21 03:55:00|19.94|18.04|19.92|18.02|19.95|18.05|19.91|18.01|0
1676952000000|2023-02-21 04:00:00|19.91|18.01|19.89|18|19.92|18.02|19.89|18|0
1676952300000|2023-02-21 04:05:00|19.91|18.01|19.93|18.03|19.95|18.05|19.91|18.01|0
1676952600000|2023-02-21 04:10:00|19.92|18.02|19.91|18.02|19.93|18.03|19.9|18.01|0
1676952900000|2023-02-21 04:15:00|19.93|18.03|19.95|18.05|19.96|18.06|19.92|18.03|0
1676953200000|2023-02-21 04:20:00|19.96|18.06|19.93|18.04|19.96|18.06|19.92|18.03|0
1676953500000|2023-02-21 04:25:00|19.94|18.05|19.94|18.04|19.96|18.05|19.94|18.04|0
1676953800000|2023-02-21 04:30:00|19.95|18.05|19.96|18.06|19.98|18.07|19.94|18.04|0
1676954100000|2023-02-21 04:35:00|19.95|18.05|19.95|18.05|19.95|18.05|19.94|18.04|0
1676954400000|2023-02-21 04:40:00|19.94|18.04|19.95|18.05|19.95|18.05|19.93|18.03|0
1676954700000|2023-02-21 04:45:00|19.96|18.06|19.95|18.05|19.96|18.06|19.94|18.04|0
1676955000000|2023-02-21 04:50:00|19.94|18.04|19.96|18.06|19.96|18.06|19.93|18.03|0
1676955300000|2023-02-21 04:55:00|19.95|18.05|19.95|18.05|19.95|18.05|19.92|18.02|0
1676955600000|2023-02-21 05:00:00|19.96|18.06|19.95|18.05|19.96|18.06|19.94|18.04|0
1676955900000|2023-02-21 05:05:00|19.94|18.04|19.85|17.96|19.94|18.04|19.84|17.95|0
1676956200000|2023-02-21 05:10:00|19.84|17.95|19.89|18|19.9|18.01|19.84|17.95|0
1676956500000|2023-02-21 05:15:00|19.9|18.01|19.91|18.02|19.93|18.03|19.89|18|0
1676956800000|2023-02-21 05:20:00|19.93|18.03|19.92|18.03|19.95|18.05|19.91|18.02|0
1676957100000|2023-02-21 05:25:00|19.93|18.04|19.97|18.06|19.97|18.06|19.93|18.04|0
1676957400000|2023-02-21 05:30:00|19.96|18.05|19.95|18.05|19.97|18.06|19.93|18.04|0
1676957700000|2023-02-21 05:35:00|19.94|18.04|19.91|18.02|19.95|18.05|19.9|18.01|0
1676958000000|2023-02-21 05:40:00|19.9|18.01|19.89|18|19.91|18.01|19.88|17.99|0
1676958300000|2023-02-21 05:45:00|19.9|17.99|19.91|18.01|19.93|18.03|19.89|17.99|0
1676958600000|2023-02-21 05:50:00|19.92|18.02|19.85|17.96|19.92|18.02|19.82|17.94|0
1676958900000|2023-02-21 05:55:00|19.83|17.95|19.83|17.94|19.85|17.96|19.82|17.94|0
1676959200000|2023-02-21 06:00:00|19.84|17.95|19.86|17.97|19.87|17.97|19.83|17.94|0
1676959500000|2023-02-21 06:05:00|19.85|17.96|19.87|17.98|19.87|17.98|19.84|17.95|0
1676959800000|2023-02-21 06:10:00|19.86|17.97|19.83|17.94|19.87|17.98|19.83|17.94|0
1676960100000|2023-02-21 06:15:00|19.84|17.95|19.84|17.95|19.85|17.96|19.82|17.93|0
1676960400000|2023-02-21 06:20:00|19.85|17.96|19.8|17.91|19.85|17.96|19.8|17.91|0
1676960700000|2023-02-21 06:25:00|19.81|17.92|19.82|17.93|19.83|17.94|19.8|17.91|0
1676961000000|2023-02-21 06:30:00|19.83|17.94|19.84|17.95|19.85|17.96|19.82|17.93|0
1676961300000|2023-02-21 06:35:00|19.85|17.96|19.88|17.99|19.9|18.01|19.84|17.95|0
1676961600000|2023-02-21 06:40:00|19.87|17.98|19.91|18.02|19.92|18.03|19.87|17.98|0
1676961900000|2023-02-21 06:45:00|19.92|18.01|19.89|18|19.92|18.02|19.88|17.99|0
1676962200000|2023-02-21 06:50:00|19.88|17.99|19.89|17.99|19.9|18|19.87|17.98|0
1676962500000|2023-02-21 06:55:00|19.88|17.98|19.83|17.95|19.89|17.99|19.81|17.93|0
1676962800000|2023-02-21 07:00:00|19.85|17.96|19.94|18.04|19.95|18.05|19.85|17.96|0
1676963100000|2023-02-21 07:05:00|19.95|18.05|20.12|18.2|20.13|18.21|19.95|18.05|0
1676963400000|2023-02-21 07:10:00|20.11|18.19|20.06|18.15|20.11|18.19|20.02|18.11|0
1676963700000|2023-02-21 07:15:00|20.07|18.16|20.12|18.2|20.12|18.2|20.07|18.16|0
1676964000000|2023-02-21 07:20:00|20.11|18.19|20.11|18.19|20.12|18.2|20.09|18.17|0
1676964300000|2023-02-21 07:25:00|20.12|18.2|20.11|18.19|20.15|18.23|20.1|18.19|0
1676964600000|2023-02-21 07:30:00|20.12|18.2|20.1|18.18|20.16|18.24|20.07|18.16|0
1676964900000|2023-02-21 07:35:00|20.11|18.19|20.09|18.18|20.12|18.2|20.07|18.16|0
1676965200000|2023-02-21 07:40:00|20.1|18.19|20.07|18.16|20.11|18.19|20.06|18.15|0
1676965500000|2023-02-21 07:45:00|20.06|18.15|20.14|18.22|20.19|18.27|20.06|18.15|0
1676965800000|2023-02-21 07:50:00|20.13|18.21|20.09|18.18|20.16|18.24|20.07|18.16|0
1676966100000|2023-02-21 07:55:00|20.1|18.17|20.15|18.23|20.15|18.23|20.08|18.17|0
1676966400000|2023-02-21 08:00:00|20.13|18.22|20.14|18.22|20.2|18.28|20.07|18.16|0
1676966700000|2023-02-21 08:05:00|20.13|18.21|20.05|18.14|20.14|18.23|20.01|18.11|0
1676967000000|2023-02-21 08:10:00|20.04|18.13|20.07|18.16|20.11|18.2|20.01|18.11|0
1676967300000|2023-02-21 08:15:00|20.08|18.17|20.09|18.18|20.88|18.34|19.53|17.49|0
1676967600000|2023-02-21 08:20:00|20.11|18.2|20.09|18.18|20.18|18.25|20.07|18.16|0
1676967900000|2023-02-21 08:25:00|20.1|18.19|20.09|18.18|20.12|18.2|19.97|18.07|0
1676968200000|2023-02-21 08:30:00|20.03|18.13|20.1|18.18|20.14|18.22|20|18.1|0
1676968500000|2023-02-21 08:35:00|20.11|18.19|20.17|18.25|20.17|18.25|20.05|18.14|0
1676968800000|2023-02-21 08:40:00|20.26|18.33|20.28|18.35|20.35|18.41|20.23|18.3|0
1676969100000|2023-02-21 08:45:00|20.29|18.36|20.56|18.6|20.64|18.67|20.29|18.36|0
1676969400000|2023-02-21 08:50:00|20.57|18.61|20.57|18.61|20.65|18.68|20.57|18.61|0
1676969700000|2023-02-21 08:55:00|20.58|18.62|20.63|18.66|20.65|18.68|20.57|18.61|0
1676970000000|2023-02-21 09:00:00|20.64|18.67|21.15|19.13|21.17|19.16|20.44|18.49|0
1676970300000|2023-02-21 09:05:00|21.16|19.14|20.97|18.97|21.17|19.15|20.91|18.92|0
1676970600000|2023-02-21 09:10:00|20.98|18.98|20.86|18.87|20.99|18.99|20.77|18.79|0
1676970900000|2023-02-21 09:15:00|20.84|18.86|20.88|18.89|20.88|18.89|20.72|18.75|0
1676971200000|2023-02-21 09:20:00|20.89|18.9|20.94|18.95|21.09|19.08|20.87|18.88|0
1676971500000|2023-02-21 09:25:00|20.95|18.96|20.81|18.83|20.95|18.96|20.73|18.76|0
1676971800000|2023-02-21 09:30:00|20.8|18.82|20.66|18.7|20.84|18.86|20.6|18.64|0
1676972100000|2023-02-21 09:35:00|20.63|18.67|20.64|18.68|20.73|18.76|20.57|18.61|0
1676972400000|2023-02-21 09:40:00|20.63|18.66|20.53|18.58|20.65|18.69|20.49|18.54|0
1676972700000|2023-02-21 09:45:00|20.54|18.59|20.49|18.54|20.61|18.65|20.47|18.52|0
1676973000000|2023-02-21 09:50:00|20.5|18.55|20.23|18.3|20.52|18.57|20.16|18.24|0
1676973300000|2023-02-21 09:55:00|20.19|18.27|20.39|18.45|20.39|18.45|20.18|18.26|0
1676973600000|2023-02-21 10:00:00|20.37|18.43|20.5|18.54|20.51|18.55|20.33|18.4|0
1676973900000|2023-02-21 10:05:00|20.48|18.53|20.48|18.53|20.53|18.57|20.45|18.5|0
1676974200000|2023-02-21 10:10:00|20.47|18.52|20.55|18.59|20.56|18.6|20.44|18.49|0
1676974500000|2023-02-21 10:15:00|20.56|18.6|20.65|18.68|20.67|18.7|20.56|18.6|0
1676974800000|2023-02-21 10:20:00|20.62|18.66|20.69|18.72|20.69|18.72|20.6|18.64|0
1676975100000|2023-02-21 10:25:00|20.71|18.74|20.62|18.66|20.8|18.82|20.6|18.64|0
1676975400000|2023-02-21 10:30:00|20.63|18.67|20.63|18.67|20.68|18.71|20.62|18.66|0
1676975700000|2023-02-21 10:35:00|20.64|18.68|20.65|18.68|20.74|18.76|20.61|18.65|0
1676976000000|2023-02-21 10:40:00|20.64|18.69|20.69|18.72|20.7|18.73|20.61|18.65|0
1676976300000|2023-02-21 10:45:00|20.67|18.71|20.69|18.72|20.74|18.77|20.63|18.67|0
1676976600000|2023-02-21 10:50:00|20.7|18.73|20.74|18.76|20.74|18.76|20.56|18.61|0
1676976900000|2023-02-21 10:55:00|20.75|18.77|20.8|18.82|20.82|18.83|20.74|18.76|0
1676977200000|2023-02-21 11:00:00|20.81|18.83|20.87|18.88|20.95|18.95|20.78|18.8|0
1676977500000|2023-02-21 11:05:00|20.86|18.87|20.85|18.87|20.91|18.92|20.78|18.8|0
1676977800000|2023-02-21 11:10:00|20.81|18.86|20.84|18.85|20.85|18.87|20.78|18.8|0
1676978100000|2023-02-21 11:15:00|20.85|18.86|20.7|18.73|20.85|18.86|20.7|18.73|0
1676978400000|2023-02-21 11:20:00|20.69|18.72|20.66|18.69|20.75|18.77|20.62|18.66|0
1676978700000|2023-02-21 11:25:00|20.65|18.68|20.67|18.7|20.69|18.72|20.61|18.65|0
1676979000000|2023-02-21 11:30:00|20.68|18.71|20.7|18.73|20.72|18.75|20.62|18.66|0
1676979300000|2023-02-21 11:35:00|20.69|18.72|20.57|18.61|20.69|18.72|20.56|18.6|0
1676979600000|2023-02-21 11:40:00|20.56|18.6|20.61|18.65|20.62|18.65|20.55|18.59|0
1676979900000|2023-02-21 11:45:00|20.62|18.64|20.55|18.6|20.62|18.65|20.49|18.54|0
1676980200000|2023-02-21 11:50:00|20.54|18.58|20.54|18.59|20.59|18.63|20.51|18.56|0
1676980500000|2023-02-21 11:55:00|20.53|18.58|20.51|18.56|20.62|18.66|20.51|18.56|0
1676980800000|2023-02-21 12:00:00|20.5|18.55|20.64|18.67|20.68|18.71|20.5|18.55|0
1676981100000|2023-02-21 12:05:00|20.66|18.69|20.78|18.8|20.82|18.83|20.65|18.68|0
1676981400000|2023-02-21 12:10:00|20.79|18.81|20.76|18.78|20.81|18.83|20.74|18.76|0
1676981700000|2023-02-21 12:15:00|20.77|18.79|20.78|18.8|20.79|18.81|20.74|18.76|0
1676982000000|2023-02-21 12:20:00|20.79|18.81|20.86|18.87|20.87|18.88|20.76|18.78|0
1676982300000|2023-02-21 12:25:00|20.85|18.86|20.79|18.81|20.88|18.89|20.79|18.81|0
1676982600000|2023-02-21 12:30:00|20.8|18.82|20.7|18.73|20.81|18.82|20.66|18.69|0
1676982900000|2023-02-21 12:35:00|20.71|18.74|20.69|18.72|20.74|18.77|20.65|18.68|0
1676983200000|2023-02-21 12:40:00|20.7|18.73|20.72|18.75|20.81|18.83|20.69|18.72|0
1676983500000|2023-02-21 12:45:00|20.7|18.74|20.62|18.66|20.72|18.75|20.61|18.64|0
1676983800000|2023-02-21 12:50:00|20.61|18.65|20.68|18.71|20.72|18.75|20.59|18.63|0
1676984100000|2023-02-21 12:55:00|20.66|18.7|20.72|18.75|20.72|18.75|20.63|18.67|0
1676984400000|2023-02-21 13:00:00|20.71|18.74|20.84|18.85|20.88|18.89|20.71|18.74|0
1676984700000|2023-02-21 13:05:00|20.85|18.86|20.88|18.89|20.88|18.89|20.82|18.83|0
1676985000000|2023-02-21 13:10:00|20.87|18.88|20.9|18.91|20.9|18.91|20.79|18.81|0
1676985300000|2023-02-21 13:15:00|20.89|18.9|20.84|18.85|20.91|18.92|20.81|18.83|0
1676985600000|2023-02-21 13:20:00|20.83|18.84|20.74|18.76|20.94|18.94|20.15|18.23|0
1676985900000|2023-02-21 13:25:00|20.75|18.77|20.78|18.8|20.87|18.88|20.73|18.75|0
1676986200000|2023-02-21 13:30:00|20.75|18.77|20.63|18.66|20.75|18.77|20.58|18.62|0
1676986500000|2023-02-21 13:35:00|20.61|18.65|20.69|18.72|20.72|18.75|20.58|18.62|0
1676986800000|2023-02-21 13:40:00|20.68|18.71|20.83|18.85|20.86|18.87|20.62|18.66|0
1676987100000|2023-02-21 13:45:00|20.84|18.86|20.72|18.75|20.89|18.9|20.72|18.75|0
1676987400000|2023-02-21 13:50:00|20.73|18.76|20.79|18.81|20.84|18.86|20.73|18.76|0
1676987700000|2023-02-21 13:55:00|20.78|18.8|20.86|18.88|20.86|18.88|20.73|18.76|0
1676988000000|2023-02-21 14:00:00|20.88|18.89|20.81|18.83|20.92|18.93|20.8|18.82|0
1676988300000|2023-02-21 14:05:00|20.8|18.82|20.79|18.81|20.8|18.82|20.7|18.73|0
1676988600000|2023-02-21 14:10:00|20.77|18.8|21.21|19.19|21.32|19.29|20.76|18.79|0
1676988900000|2023-02-21 14:15:00|21.24|19.21|21.3|19.27|21.32|19.29|21.16|19.14|0
1676989200000|2023-02-21 14:20:00|21.32|19.29|21.29|19.26|21.33|19.3|21.26|19.23|0
1676989500000|2023-02-21 14:25:00|21.31|19.28|21.47|19.43|21.49|19.45|21.29|19.26|0
1676989800000|2023-02-21 14:30:00|21.4|19.37|21.11|19.1|21.4|19.37|21.11|19.1|0
1676990100000|2023-02-21 14:35:00|21.12|19.11|21.18|19.17|21.33|19.3|21.1|19.09|0
1676990400000|2023-02-21 14:40:00|21.14|19.13|20.92|18.93|21.23|19.21|20.88|18.9|0
1676990700000|2023-02-21 14:45:00|21.16|19.14|21.36|19.33|21.43|19.39|20.84|18.85|0
1676991000000|2023-02-21 14:50:00|21.39|19.35|21.26|19.24|21.56|19.5|21.15|19.14|0
1676991300000|2023-02-21 14:55:00|21.3|19.27|21.56|19.5|21.64|19.58|21.21|19.19|0
1676991600000|2023-02-21 15:00:00|21.66|19.6|21.53|19.48|21.72|19.65|21.42|19.38|0
1676991900000|2023-02-21 15:05:00|21.54|19.49|21.62|19.56|21.66|19.6|21.4|19.36|0
1676992200000|2023-02-21 15:10:00|21.63|19.57|21.52|19.47|21.77|19.7|21.07|19.07|0
1676992500000|2023-02-21 15:15:00|21.57|19.51|21.45|19.41|21.6|19.54|21.34|19.3|0
1676992800000|2023-02-21 15:20:00|21.46|19.42|21.45|19.41|21.58|19.52|21.31|19.28|0
1676993100000|2023-02-21 15:25:00|21.46|19.42|21.54|19.49|21.64|19.58|21.44|19.4|0
1676993400000|2023-02-21 15:30:00|21.57|19.52|21.48|19.44|21.64|19.58|21.44|19.39|0
1676993700000|2023-02-21 15:35:00|21.49|19.45|21.49|19.45|21.55|19.5|21.32|19.29|0
1676994000000|2023-02-21 15:40:00|21.46|19.41|21.42|19.38|21.5|19.46|21.19|19.17|0
1676994300000|2023-02-21 15:45:00|21.45|19.4|21.73|19.66|21.79|19.72|21.35|19.32|0
1676994600000|2023-02-21 15:50:00|21.72|19.65|21.93|19.84|21.96|19.87|21.57|19.51|0
1676994900000|2023-02-21 15:55:00|21.91|19.83|21.96|19.86|21.98|19.89|21.88|19.8|0
1676995200000|2023-02-21 16:00:00|21.95|19.87|21.94|19.85|21.95|19.87|21.79|19.71|0
1676995500000|2023-02-21 16:05:00|21.96|19.87|22.09|19.98|22.09|19.98|21.94|19.85|0
1676995800000|2023-02-21 16:10:00|22.1|19.99|22.15|20.04|22.29|20.16|22.06|19.96|0
1676996100000|2023-02-21 16:15:00|22.16|20.05|22.26|20.14|22.33|20.21|22.11|20|0
1676996400000|2023-02-21 16:20:00|22.27|20.15|22.32|20.19|22.34|20.22|22.21|20.1|0
1676996700000|2023-02-21 16:25:00|22.31|20.18|22.35|20.23|22.41|20.28|22.21|20.1|0
1676997000000|2023-02-21 16:30:00|22.38|20.25|23.14|20.93|23.22|21.01|22.3|20.17|0
1676997300000|2023-02-21 16:35:00|23.12|20.92|23.16|20.95|23.17|20.97|22.99|20.8|0
1676997600000|2023-02-21 16:40:00|23.17|20.97|23.04|20.84|23.23|21.02|22.97|20.78|0
1676997900000|2023-02-21 16:45:00|23.05|20.85|23.03|20.83|23.09|20.89|22.93|20.75|0
1676998200000|2023-02-21 16:50:00|23.04|20.84|23.15|20.94|23.22|21.01|23.04|20.84|0
1676998500000|2023-02-21 16:55:00|23.16|20.95|23.2|20.99|23.3|21.08|23.07|20.87|0
1676998800000|2023-02-21 17:00:00|23.22|21.01|22.76|20.59|23.28|21.06|22.72|20.56|0
1676999100000|2023-02-21 17:05:00|22.77|20.6|22.79|20.62|23.39|21.16|22.72|20.55|0
1676999400000|2023-02-21 17:10:00|22.8|20.63|22.89|20.71|22.94|20.76|22.76|20.6|0
1676999700000|2023-02-21 17:15:00|22.91|20.73|22.81|20.64|23|20.81|22.81|20.64|0
1677000000000|2023-02-21 17:20:00|22.79|20.62|22.87|20.69|22.93|20.75|22.76|20.59|0
1677000300000|2023-02-21 17:25:00|22.9|20.72|22.94|20.76|23|20.81|22.88|20.7|0
1677000600000|2023-02-21 17:30:00|22.93|20.74|23.01|20.82|23.17|20.96|22.92|20.73|0
1677000900000|2023-02-21 17:35:00|23.02|20.83|22.97|20.79|23.09|20.89|22.93|20.74|0
1677001200000|2023-02-21 17:40:00|22.96|20.77|22.98|20.8|23.05|20.85|22.85|20.68|0
1677001500000|2023-02-21 17:45:00|22.96|20.77|22.94|20.75|23.07|20.87|22.91|20.73|0
1677001800000|2023-02-21 17:50:00|22.95|20.76|22.84|20.66|22.95|20.76|22.8|20.63|0
1677002100000|2023-02-21 17:55:00|22.83|20.65|22.79|20.62|22.9|20.72|22.78|20.61|0
1677002400000|2023-02-21 18:00:00|22.8|20.63|22.81|20.64|22.9|20.72|22.77|20.6|0
1677002700000|2023-02-21 18:05:00|22.8|20.63|23|20.81|23.02|20.82|22.8|20.63|0
1677003000000|2023-02-21 18:10:00|23.02|20.82|23.08|20.88|23.1|20.9|22.99|20.8|0
1677003300000|2023-02-21 18:15:00|23.09|20.89|23.09|20.89|23.12|20.92|22.99|20.8|0
1677003600000|2023-02-21 18:20:00|23.1|20.9|23.11|20.91|23.14|20.93|22.99|20.8|0
1677003900000|2023-02-21 18:25:00|23.1|20.9|23.21|21|23.29|21.07|23.07|20.88|0
1677004200000|2023-02-21 18:30:00|23.22|21.01|23.21|21|23.26|21.04|23.05|20.85|0
1677004500000|2023-02-21 18:35:00|23.22|21.01|23.23|21.02|23.23|21.02|23.17|20.96|0
1677004800000|2023-02-21 18:40:00|23.24|21.03|23.16|20.95|23.28|21.06|23.11|20.91|0
1677005100000|2023-02-21 18:45:00|23.14|20.94|23.18|20.97|23.19|20.98|23.03|20.84|0
1677005400000|2023-02-21 18:50:00|23.19|20.98|23.24|21.03|23.3|21.08|23.18|20.97|0
1677005700000|2023-02-21 18:55:00|23.25|21.04|23.24|21.03|23.31|21.09|23.23|21.02|0
1677006000000|2023-02-21 19:00:00|23.25|21.04|23.29|21.07|23.36|21.14|23.25|21.04|0
1677006300000|2023-02-21 19:05:00|23.28|21.06|23.4|21.17|23.41|21.18|23.26|21.05|0
1677006600000|2023-02-21 19:10:00|23.41|21.18|23.48|21.25|23.52|21.28|23.41|21.18|0
1677006900000|2023-02-21 19:15:00|23.47|21.23|23.58|21.33|23.58|21.33|23.43|21.2|0
1677007200000|2023-02-21 19:20:00|23.59|21.35|23.62|21.37|23.63|21.38|23.53|21.29|0
1677007500000|2023-02-21 19:25:00|23.6|21.36|23.25|21.04|23.6|21.36|22.93|20.75|0
1677007800000|2023-02-21 19:30:00|23.24|21.03|23.05|20.85|23.3|21.08|23.05|20.85|0
1677008100000|2023-02-21 19:35:00|23.01|20.82|23.06|20.86|23.2|20.99|23.01|20.82|0
1677008400000|2023-02-21 19:40:00|23.05|20.85|22.97|20.78|23.23|21.02|22.95|20.76|0
1677008700000|2023-02-21 19:45:00|22.96|20.77|22.97|20.78|23.04|20.85|22.89|20.71|0
1677009000000|2023-02-21 19:50:00|22.98|20.79|23.02|20.83|23.08|20.88|22.98|20.79|0
1677009300000|2023-02-21 19:55:00|23.03|20.84|23.05|20.86|23.16|20.96|22.97|20.78|0
1677009600000|2023-02-21 20:00:00|23.01|20.81|22.87|20.69|23.1|20.9|22.87|20.69|0
1677009900000|2023-02-21 20:05:00|22.88|20.7|23.11|20.91|23.11|20.91|22.87|20.69|0
1677010200000|2023-02-21 20:10:00|23.1|20.9|23.16|20.96|23.22|21.01|23.08|20.88|0
1677010500000|2023-02-21 20:15:00|23.17|20.97|23.16|20.95|23.23|21.02|23.1|20.9|0
1677010800000|2023-02-21 20:20:00|23.17|20.97|23.06|20.87|23.26|21.04|23.03|20.83|0
1677011100000|2023-02-21 20:25:00|23.05|20.85|23.1|20.9|23.2|20.99|23.03|20.83|0
1677011400000|2023-02-21 20:30:00|23.06|20.86|22.84|20.67|23.06|20.86|22.82|20.65|0
1677011700000|2023-02-21 20:35:00|22.85|20.68|23.07|20.87|23.11|20.91|22.85|20.68|0
1677012000000|2023-02-21 20:40:00|23.06|20.86|23.01|20.82|23.16|20.95|23|20.81|0
1677012300000|2023-02-21 20:45:00|22.96|20.77|22.97|20.78|23.06|20.86|22.89|20.71|0
1677012600000|2023-02-21 20:50:00|23.07|20.87|23.21|21|23.29|21.07|23.07|20.87|0
1677012900000|2023-02-21 20:55:00|23.24|21.03|23.62|21.37|23.7|21.44|23.15|20.95|0
1677013200000|2023-02-21 21:00:00|23.57|21.32|23.44|21.21|23.57|21.32|23.38|21.15|0
1677013500000|2023-02-21 21:05:00|23.45|21.22|23.54|21.3|23.55|21.31|23.39|21.16|0
1677013800000|2023-02-21 21:10:00|23.51|21.28|23.46|21.23|23.53|21.29|23.44|21.21|0
1677014100000|2023-02-21 21:15:00|23.45|21.22|23.51|21.27|23.54|21.3|23.45|21.22|0
1677014400000|2023-02-21 21:20:00|23.53|21.28|23.51|21.27|23.56|21.32|23.49|21.25|0
1677014700000|2023-02-21 21:25:00|23.5|21.26|23.52|21.28|23.52|21.28|23.47|21.24|0
1677015000000|2023-02-21 21:30:00|23.5|21.26|23.52|21.28|23.52|21.28|23.47|21.24|0
1677015300000|2023-02-21 21:35:00|23.51|21.27|23.53|21.29|23.55|21.3|23.51|21.27|0
1677015600000|2023-02-21 21:40:00|23.54|21.3|23.56|21.31|23.56|21.31|23.52|21.28|0
1677015900000|2023-02-21 21:45:00|23.55|21.3|23.53|21.29|23.55|21.3|23.53|21.29|0
1677016200000|2023-02-21 21:50:00|23.52|21.28|23.51|21.27|23.53|21.29|23.51|21.27|0
1677016500000|2023-02-21 21:55:00|23.49|21.26|23.5|21.27|23.52|21.28|23.48|21.24|0
1677016800000|2023-02-21 22:00:00|23.51|21.26|23.52|21.28|23.52|21.28|23.48|21.25|0
1677017100000|2023-02-21 22:05:00|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1677017700000|2023-02-21 22:15:00|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1677018000000|2023-02-21 22:20:00|23.51|21.27|23.51|21.27|23.52|21.28|23.51|21.27|0
1677018300000|2023-02-21 22:25:00|23.52|21.28|23.52|21.28|23.53|21.29|23.52|21.28|0
1677018600000|2023-02-21 22:30:00|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1677018900000|2023-02-21 22:35:00|23.51|21.27|23.51|21.27|23.53|21.29|23.51|21.27|0
1677019200000|2023-02-21 22:40:00|23.52|21.28|23.52|21.28|23.52|21.28|23.5|21.27|0
1677019500000|2023-02-21 22:45:00|23.51|21.27|23.52|21.28|23.52|21.28|23.5|21.26|0
1677019800000|2023-02-21 22:50:00|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1677020100000|2023-02-21 22:55:00|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1677020400000|2023-02-21 23:00:00|23.5|21.26|23.47|21.23|23.56|21.31|23.44|21.21|0
1677020700000|2023-02-21 23:05:00|23.46|21.22|23.49|21.26|23.51|21.27|23.44|21.21|0
1677021000000|2023-02-21 23:10:00|23.48|21.24|23.53|21.29|23.53|21.29|23.47|21.24|0
1677021300000|2023-02-21 23:15:00|23.52|21.28|23.57|21.32|23.57|21.32|23.5|21.27|0
1677021600000|2023-02-21 23:20:00|23.55|21.31|23.49|21.25|23.58|21.33|23.48|21.24|0
1677021900000|2023-02-21 23:25:00|23.5|21.26|23.45|21.22|23.51|21.27|23.45|21.22|0
1677022200000|2023-02-21 23:30:00|23.44|21.21|23.51|21.27|23.53|21.28|23.4|21.17|0
1677022500000|2023-02-21 23:35:00|23.5|21.26|23.45|21.22|23.51|21.27|23.43|21.2|0
1677022800000|2023-02-21 23:40:00|23.46|21.23|23.42|21.19|23.5|21.26|23.42|21.19|0
1677023100000|2023-02-21 23:45:00|23.41|21.18|23.49|21.25|23.52|21.28|23.41|21.18|0
1677023400000|2023-02-21 23:50:00|23.5|21.26|23.45|21.21|23.5|21.26|23.41|21.18|0
1677023700000|2023-02-21 23:55:00|23.44|21.2|23.36|21.14|23.44|21.2|23.32|21.1|0
1677024000000|2023-02-22 00:00:00|23.35|21.12|23.29|21.07|23.35|21.12|23.25|21.04|0
1677024300000|2023-02-22 00:05:00|23.3|21.08|23.32|21.1|23.34|21.11|23.29|21.07|0
1677024600000|2023-02-22 00:10:00|23.33|21.11|23.38|21.16|23.43|21.2|23.33|21.11|0
1677024900000|2023-02-22 00:15:00|23.37|21.14|23.39|21.17|23.41|21.18|23.37|21.14|0
1677025200000|2023-02-22 00:20:00|23.38|21.16|23.39|21.17|23.44|21.21|23.38|21.15|0
1677025500000|2023-02-22 00:25:00|23.41|21.18|23.36|21.13|23.43|21.2|23.36|21.13|0
1677025800000|2023-02-22 00:30:00|23.33|21.14|23.38|21.15|23.38|21.15|23.26|21.05|0
1677026100000|2023-02-22 00:35:00|23.37|21.14|23.39|21.16|23.39|21.16|23.34|21.12|0
1677026400000|2023-02-22 00:40:00|23.38|21.15|23.35|21.13|23.39|21.16|23.33|21.11|0
1677026700000|2023-02-22 00:45:00|23.34|21.12|23.27|21.05|23.35|21.13|23.27|21.05|0
1677027000000|2023-02-22 00:50:00|23.25|21.04|23.25|21.04|23.33|21.11|23.25|21.04|0
1677027300000|2023-02-22 00:55:00|23.27|21.05|23.25|21.04|23.3|21.08|23.24|21.03|0
1677027600000|2023-02-22 01:00:00|23.26|21.05|23.32|21.1|23.34|21.11|23.25|21.04|0
1677027900000|2023-02-22 01:05:00|23.33|21.11|23.33|21.11|23.34|21.11|23.26|21.05|0
1677028200000|2023-02-22 01:10:00|23.34|21.1|23.31|21.09|23.36|21.14|23.3|21.08|0
1677028500000|2023-02-22 01:15:00|23.3|21.08|23.3|21.08|23.31|21.09|23.22|21.01|0
1677028800000|2023-02-22 01:20:00|23.29|21.07|23.26|21.04|23.29|21.07|23.24|21.02|0
1677029100000|2023-02-22 01:25:00|23.27|21.05|23.15|20.94|23.28|21.07|23.15|20.94|0
1677029400000|2023-02-22 01:30:00|23.16|20.96|23.22|21.01|23.23|21.02|23.14|20.93|0
1677029700000|2023-02-22 01:35:00|23.23|21.02|23.18|20.98|23.23|21.02|23.18|20.98|0
1677030000000|2023-02-22 01:40:00|23.2|20.99|23.23|21.02|23.26|21.05|23.18|20.98|0
1677030300000|2023-02-22 01:45:00|23.24|21.03|23.3|21.08|23.3|21.08|23.23|21.02|0
1677030600000|2023-02-22 01:50:00|23.32|21.1|23.29|21.07|23.33|21.11|23.27|21.05|0
1677030900000|2023-02-22 01:55:00|23.28|21.06|23.23|21.02|23.3|21.08|23.2|20.99|0
1677031200000|2023-02-22 02:00:00|23.22|21.01|23.25|21.04|23.28|21.06|23.2|20.99|0
1677031500000|2023-02-22 02:05:00|23.28|21.06|23.2|20.99|23.28|21.06|23.19|20.98|0
1677031800000|2023-02-22 02:10:00|23.22|21|23.29|21.07|23.29|21.07|23.22|21|0
1677032100000|2023-02-22 02:15:00|23.28|21.06|23.23|21.01|23.28|21.06|23.21|21|0
1677032400000|2023-02-22 02:20:00|23.21|21|23.18|20.97|23.23|21.01|23.16|20.96|0
1677032700000|2023-02-22 02:25:00|23.19|20.98|23.2|20.99|23.22|21.01|23.16|20.96|0
1677033000000|2023-02-22 02:30:00|23.21|21|23.2|20.99|23.22|21.01|23.17|20.97|0
1677033300000|2023-02-22 02:35:00|23.19|20.98|23.19|20.98|23.21|21|23.17|20.97|0
1677033600000|2023-02-22 02:40:00|23.18|20.97|23.11|20.91|23.18|20.97|23.1|20.9|0
1677033900000|2023-02-22 02:45:00|23.12|20.92|23.11|20.91|23.14|20.93|23.1|20.9|0
1677034200000|2023-02-22 02:50:00|23.1|20.9|23.09|20.89|23.12|20.92|23.07|20.88|0
1677034500000|2023-02-22 02:55:00|23.07|20.88|23.07|20.88|23.09|20.89|23.07|20.88|0
1677034800000|2023-02-22 03:00:00|23.08|20.89|23.08|20.89|23.13|20.93|23.07|20.87|0
1677035100000|2023-02-22 03:05:00|23.07|20.87|23.13|20.93|23.16|20.95|23.06|20.86|0
1677035400000|2023-02-22 03:10:00|23.12|20.92|23.11|20.91|23.13|20.93|23.11|20.91|0
1677035700000|2023-02-22 03:15:00|23.09|20.89|23.12|20.92|23.13|20.93|23.09|20.89|0
1677036000000|2023-02-22 03:20:00|23.11|20.9|23.12|20.92|23.12|20.92|23.09|20.89|0
1677036300000|2023-02-22 03:25:00|23.1|20.91|23.13|20.93|23.14|20.94|23.1|20.9|0
1677036600000|2023-02-22 03:30:00|23.12|20.91|23.16|20.96|23.16|20.96|23.12|20.91|0
1677036900000|2023-02-22 03:35:00|23.18|20.97|23.17|20.97|23.19|20.98|23.13|20.93|0
1677037200000|2023-02-22 03:40:00|23.16|20.96|23.14|20.93|23.17|20.97|23.14|20.93|0
1677037500000|2023-02-22 03:45:00|23.13|20.92|23.11|20.91|23.14|20.93|23.09|20.89|0
1677037800000|2023-02-22 03:50:00|23.1|20.9|23.1|20.9|23.11|20.91|23.09|20.89|0
1677038100000|2023-02-22 03:55:00|23.09|20.89|23.07|20.88|23.1|20.9|23.07|20.88|0
1677038400000|2023-02-22 04:00:00|23.06|20.87|23.1|20.9|23.1|20.9|23.06|20.87|0
1677038700000|2023-02-22 04:05:00|23.11|20.91|23.1|20.9|23.13|20.93|23.1|20.9|0
1677039000000|2023-02-22 04:10:00|23.11|20.91|23.11|20.91|23.11|20.91|23.1|20.9|0
1677039300000|2023-02-22 04:15:00|23.1|20.9|23.09|20.9|23.11|20.91|23.08|20.88|0
1677039600000|2023-02-22 04:20:00|23.11|20.91|23.15|20.95|23.15|20.95|23.11|20.91|0
1677039900000|2023-02-22 04:25:00|23.14|20.94|23.14|20.94|23.14|20.94|23.12|20.92|0
1677040200000|2023-02-22 04:30:00|23.15|20.95|23.16|20.96|23.18|20.97|23.14|20.94|0
1677040500000|2023-02-22 04:35:00|23.15|20.95|23.12|20.91|23.15|20.96|23.12|20.91|0
1677040800000|2023-02-22 04:40:00|23.13|20.92|23.14|20.93|23.18|20.97|23.13|20.92|0
1677041100000|2023-02-22 04:45:00|23.13|20.92|23.14|20.93|23.15|20.95|23.13|20.92|0
1677041400000|2023-02-22 04:50:00|23.15|20.94|23.17|20.96|23.2|20.99|23.15|20.94|0
1677041700000|2023-02-22 04:55:00|23.16|20.97|23.14|20.93|23.17|20.97|23.12|20.92|0
1677042000000|2023-02-22 05:00:00|23.15|20.94|23.18|20.98|23.2|20.99|23.15|20.94|0
1677042300000|2023-02-22 05:05:00|23.2|20.97|23.16|20.95|23.2|20.99|23.15|20.94|0
1677042600000|2023-02-22 05:10:00|23.15|20.94|23.21|21|23.21|21|23.15|20.94|0
1677042900000|2023-02-22 05:15:00|23.22|21.01|23.19|20.98|23.23|21.02|23.18|20.97|0
1677043200000|2023-02-22 05:20:00|23.2|20.99|23.23|21.02|23.23|21.02|23.19|20.98|0
1677043500000|2023-02-22 05:25:00|23.24|21.03|23.22|21|23.24|21.03|23.2|20.99|0
1677043800000|2023-02-22 05:30:00|23.23|21.02|23.23|21.01|23.24|21.03|23.2|20.99|0
1677044100000|2023-02-22 05:35:00|23.21|21.02|23.21|21|23.23|21.02|23.2|20.99|0
1677044400000|2023-02-22 05:40:00|23.22|21.01|23.18|20.97|23.23|21.01|23.18|20.97|0
1677044700000|2023-02-22 05:45:00|23.19|20.98|23.18|20.97|23.19|20.98|23.18|20.97|0
1677045000000|2023-02-22 05:50:00|23.19|20.98|23.2|20.99|23.21|21|23.19|20.98|0
1677045300000|2023-02-22 05:55:00|23.19|20.98|23.2|20.99|23.22|21.01|23.19|20.98|0
1677045600000|2023-02-22 06:00:00|23.19|20.98|23.16|20.95|23.21|21|23.14|20.93|0
1677045900000|2023-02-22 06:05:00|23.17|20.96|23.2|20.99|23.2|20.99|23.16|20.95|0
1677046200000|2023-02-22 06:10:00|23.18|20.98|23.15|20.94|23.18|20.98|23.13|20.93|0
1677046500000|2023-02-22 06:15:00|23.16|20.95|23.17|20.96|23.18|20.97|23.16|20.95|0
1677046800000|2023-02-22 06:20:00|23.16|20.95|23.18|20.97|23.19|20.98|23.16|20.95|0
1677047100000|2023-02-22 06:25:00|23.17|20.96|23.29|21.07|23.29|21.07|23.17|20.96|0
1677047400000|2023-02-22 06:30:00|23.27|21.06|23.28|21.06|23.29|21.07|23.24|21.03|0
1677047700000|2023-02-22 06:35:00|23.26|21.05|23.28|21.06|23.29|21.07|23.25|21.04|0
1677048000000|2023-02-22 06:40:00|23.26|21.05|23.24|21.03|23.26|21.05|23.23|21.01|0
1677048300000|2023-02-22 06:45:00|23.25|21.04|23.29|21.07|23.29|21.07|23.24|21.03|0
1677048600000|2023-02-22 06:50:00|23.27|21.06|23.26|21.05|23.29|21.07|23.25|21.04|0
1677048900000|2023-02-22 06:55:00|23.25|21.03|23.25|21.03|23.27|21.06|23.24|21.02|0
1677049200000|2023-02-22 07:00:00|23.24|21.02|23.15|20.95|23.24|21.02|23.14|20.93|0
1677049500000|2023-02-22 07:05:00|23.16|20.96|23.33|21.11|23.36|21.13|23.15|20.95|0
1677049800000|2023-02-22 07:10:00|23.34|21.12|23.18|20.98|23.36|21.13|23.16|20.95|0
1677050100000|2023-02-22 07:15:00|23.2|20.99|23.25|21.04|23.27|21.05|23.18|20.97|0
1677050400000|2023-02-22 07:20:00|23.26|21.05|23.17|20.96|23.27|21.05|23.15|20.94|0
1677050700000|2023-02-22 07:25:00|23.16|20.95|23.15|20.94|23.19|20.99|23.15|20.94|0
1677051000000|2023-02-22 07:30:00|23.16|20.95|23.12|20.92|23.16|20.96|23.11|20.91|0
1677051300000|2023-02-22 07:35:00|23.13|20.93|23.08|20.88|23.13|20.93|23.07|20.87|0
1677051600000|2023-02-22 07:40:00|23.09|20.9|23.08|20.88|23.11|20.91|23.03|20.84|0
1677051900000|2023-02-22 07:45:00|23.07|20.87|23.09|20.89|23.12|20.92|23.06|20.86|0
1677052200000|2023-02-22 07:50:00|23.08|20.88|23.08|20.88|23.13|20.93|23.08|20.88|0
1677052500000|2023-02-22 07:55:00|23.09|20.89|23.21|21|23.21|21|23.09|20.89|0
1677052800000|2023-02-22 08:00:00|23.2|20.99|23.19|20.99|23.24|21.03|23.07|20.87|0
1677053100000|2023-02-22 08:05:00|23.2|21|23.19|20.98|23.22|21.01|22.99|20.8|0
1677053400000|2023-02-22 08:10:00|23.2|20.99|23.25|21.03|23.31|21.09|23.2|20.99|0
1677053700000|2023-02-22 08:15:00|23.26|21.04|23.2|20.99|23.31|21.09|23.18|20.97|0
1677054000000|2023-02-22 08:20:00|23.21|21|23.29|21.08|23.29|21.08|23.15|20.94|0
1677054300000|2023-02-22 08:25:00|23.28|21.06|23.48|21.24|23.49|21.25|23.23|21.02|0
1677054600000|2023-02-22 08:30:00|23.45|21.22|23.49|21.25|23.5|21.26|23.39|21.16|0
1677054900000|2023-02-22 08:35:00|23.48|21.24|23.57|21.33|23.6|21.35|23.45|21.22|0
1677055200000|2023-02-22 08:40:00|23.59|21.34|23.8|21.53|23.81|21.54|23.56|21.32|0
1677055500000|2023-02-22 08:45:00|23.81|21.54|23.75|21.48|23.83|21.56|23.66|21.41|0
1677055800000|2023-02-22 08:50:00|23.73|21.47|23.57|21.33|23.75|21.48|23.52|21.28|0
1677056100000|2023-02-22 08:55:00|23.56|21.32|23.48|21.25|23.58|21.34|23.45|21.21|0
1677056400000|2023-02-22 09:00:00|23.47|21.24|23.36|21.14|23.5|21.26|23.34|21.11|0
1677056700000|2023-02-22 09:05:00|23.34|21.11|23.36|21.13|23.38|21.16|23.23|21.01|0
1677057000000|2023-02-22 09:10:00|23.37|21.15|23.36|21.13|23.45|21.21|23.31|21.09|0
1677057300000|2023-02-22 09:15:00|23.35|21.12|23.43|21.2|23.49|21.26|23.35|21.12|0
1677057600000|2023-02-22 09:20:00|23.42|21.19|23.42|21.19|23.43|21.2|23.31|21.09|0
1677057900000|2023-02-22 09:25:00|23.41|21.18|23.43|21.2|23.47|21.23|23.36|21.14|0
1677058200000|2023-02-22 09:30:00|23.44|21.21|23.53|21.29|23.56|21.32|23.38|21.15|0
1677058500000|2023-02-22 09:35:00|23.54|21.3|23.56|21.32|23.75|21.49|23.51|21.28|0
1677058800000|2023-02-22 09:40:00|23.55|21.31|23.55|21.31|23.66|21.41|23.51|21.27|0
1677059100000|2023-02-22 09:45:00|23.53|21.28|23.35|21.13|23.53|21.28|23.35|21.13|0
1677059400000|2023-02-22 09:50:00|23.33|21.11|23.28|21.06|23.34|21.12|23.22|21.01|0
1677059700000|2023-02-22 09:55:00|23.29|21.07|23.34|21.12|23.38|21.15|23.23|21.02|0
1677060000000|2023-02-22 10:00:00|23.33|21.1|23.4|21.17|23.46|21.23|23.33|21.1|0
1677060300000|2023-02-22 10:05:00|23.41|21.18|23.47|21.24|23.48|21.25|23.3|21.08|0
1677060600000|2023-02-22 10:10:00|23.46|21.23|23.6|21.35|23.62|21.37|23.45|21.21|0
1677060900000|2023-02-22 10:15:00|23.58|21.34|23.49|21.26|23.58|21.34|23.47|21.23|0
1677061200000|2023-02-22 10:20:00|23.51|21.27|23.6|21.36|23.69|21.44|23.51|21.27|0
1677061500000|2023-02-22 10:25:00|23.59|21.35|23.53|21.29|23.59|21.35|23.44|21.21|0
1677061800000|2023-02-22 10:30:00|23.52|21.28|23.55|21.31|23.58|21.33|23.47|21.23|0
1677062100000|2023-02-22 10:35:00|23.54|21.3|23.47|21.23|23.57|21.32|23.45|21.22|0
1677062400000|2023-02-22 10:40:00|23.48|21.24|23.34|21.12|23.48|21.24|23.32|21.1|0
1677062700000|2023-02-22 10:45:00|23.33|21.11|23.4|21.17|23.4|21.17|23.27|21.05|0
1677063000000|2023-02-22 10:50:00|23.39|21.16|23.41|21.18|23.49|21.25|23.35|21.13|0
1677063300000|2023-02-22 10:55:00|23.42|21.19|23.43|21.19|23.46|21.23|23.4|21.17|0
1677063600000|2023-02-22 11:00:00|23.41|21.18|23.38|21.15|23.46|21.23|23.36|21.14|0
1677063900000|2023-02-22 11:05:00|23.39|21.16|23.39|21.16|23.42|21.19|23.35|21.13|0
1677064200000|2023-02-22 11:10:00|23.4|21.17|23.5|21.26|23.52|21.28|23.4|21.17|0
1677064500000|2023-02-22 11:15:00|23.51|21.27|23.48|21.25|23.55|21.3|23.41|21.18|0
1677064800000|2023-02-22 11:20:00|23.49|21.26|23.52|21.28|23.59|21.35|23.46|21.22|0
1677065100000|2023-02-22 11:25:00|23.51|21.27|23.69|21.44|23.72|21.46|23.47|21.23|0
1677065400000|2023-02-22 11:30:00|23.68|21.42|23.78|21.51|23.84|21.57|23.63|21.38|0
1677065700000|2023-02-22 11:35:00|23.77|21.5|23.88|21.6|23.95|21.67|23.73|21.47|0
1677066000000|2023-02-22 11:40:00|23.87|21.59|23.84|21.57|23.9|21.63|23.83|21.56|0
1677066300000|2023-02-22 11:45:00|23.85|21.58|23.84|21.57|23.88|21.6|23.73|21.47|0
1677066600000|2023-02-22 11:50:00|23.83|21.56|23.61|21.36|23.84|21.57|23.59|21.34|0
1677066900000|2023-02-22 11:55:00|23.63|21.38|23.53|21.29|23.63|21.38|23.51|21.27|0
1677067200000|2023-02-22 12:00:00|23.51|21.27|23.45|21.22|23.56|21.32|23.41|21.18|0
1677067500000|2023-02-22 12:05:00|23.46|21.23|23.28|21.06|23.49|21.25|23.23|21.02|0
1677067800000|2023-02-22 12:10:00|23.29|21.07|23.29|21.07|23.35|21.13|23.25|21.04|0
1677068100000|2023-02-22 12:15:00|23.3|21.08|23.21|21|23.33|21.1|23.21|21|0
1677068400000|2023-02-22 12:20:00|23.2|20.99|23.02|20.83|23.23|21.02|23.01|20.82|0
1677068700000|2023-02-22 12:25:00|23.01|20.82|22.98|20.79|23.04|20.85|22.95|20.76|0
1677069000000|2023-02-22 12:30:00|22.99|20.8|22.9|20.72|23.01|20.82|22.89|20.71|0
1677069300000|2023-02-22 12:35:00|22.91|20.73|22.9|20.72|22.91|20.73|22.8|20.63|0
1677069600000|2023-02-22 12:40:00|22.88|20.7|22.92|20.74|22.92|20.74|22.73|20.56|0
1677069900000|2023-02-22 12:45:00|22.93|20.75|22.95|20.77|22.97|20.78|22.88|20.7|0
1677070200000|2023-02-22 12:50:00|22.97|20.78|22.99|20.8|23.04|20.84|22.97|20.78|0
1677070500000|2023-02-22 12:55:00|22.98|20.79|22.93|20.75|23.01|20.82|22.91|20.73|0
1677070800000|2023-02-22 13:00:00|22.92|20.73|23.04|20.84|23.05|20.85|22.88|20.7|0
1677071100000|2023-02-22 13:05:00|23.05|20.85|23.05|20.85|23.11|20.91|23.02|20.83|0
1677071400000|2023-02-22 13:10:00|23.04|20.84|23.07|20.87|23.14|20.94|23.04|20.84|0
1677071700000|2023-02-22 13:15:00|23.08|20.88|23.05|20.85|23.1|20.9|22.93|20.74|0
1677072000000|2023-02-22 13:20:00|23.03|20.84|22.98|20.8|23.05|20.85|22.96|20.77|0
1677072300000|2023-02-22 13:25:00|22.97|20.78|23.19|20.98|23.2|20.99|22.97|20.78|0
1677072600000|2023-02-22 13:30:00|23.18|20.97|23.06|20.86|23.2|20.99|23.04|20.85|0
1677072900000|2023-02-22 13:35:00|23.07|20.87|23.18|20.97|23.19|20.98|23.07|20.87|0
1677073200000|2023-02-22 13:40:00|23.17|20.96|23.14|20.94|23.19|20.98|23.1|20.9|0
1677073500000|2023-02-22 13:45:00|23.16|20.96|23.14|20.93|23.16|20.96|23.1|20.9|0
1677073800000|2023-02-22 13:50:00|23.13|20.92|23.02|20.82|23.14|20.93|22.98|20.79|0
1677074100000|2023-02-22 13:55:00|23|20.81|23.06|20.87|23.11|20.91|23|20.81|0
1677074400000|2023-02-22 14:00:00|23.05|20.86|23.11|20.91|23.18|20.98|22.99|20.8|0
1677074700000|2023-02-22 14:05:00|23.1|20.9|23.12|20.92|23.12|20.92|23.05|20.85|0
1677075000000|2023-02-22 14:10:00|23.11|20.91|23.18|20.97|23.21|21|23.1|20.9|0
1677075300000|2023-02-22 14:15:00|23.17|20.96|23.14|20.94|23.22|21.01|23.13|20.93|0
1677075600000|2023-02-22 14:20:00|23.16|20.95|23.1|20.9|23.16|20.95|23.08|20.88|0
1677075900000|2023-02-22 14:25:00|23.11|20.91|23.28|21.06|23.29|21.07|23.11|20.91|0
1677076200000|2023-02-22 14:30:00|23.24|21.03|23.82|21.55|23.82|21.55|23.03|20.84|0
1677076500000|2023-02-22 14:35:00|23.85|21.57|23.32|21.1|23.85|21.57|23.25|21.04|0
1677076800000|2023-02-22 14:40:00|23.31|21.09|23.08|20.88|23.31|21.09|23.01|20.82|0
1677077100000|2023-02-22 14:45:00|23.07|20.87|22.96|20.77|23.15|20.95|22.91|20.73|0
1677077400000|2023-02-22 14:50:00|22.94|20.75|23.14|20.94|23.19|20.98|22.94|20.75|0
1677077700000|2023-02-22 14:55:00|23.16|20.96|23.25|21.03|23.25|21.04|23.04|20.85|0
1677078000000|2023-02-22 15:00:00|23.26|21.05|23.47|21.23|23.51|21.27|23.21|21|0
1677078300000|2023-02-22 15:05:00|23.48|21.24|23.6|21.36|23.6|21.36|23.39|21.17|0
1677078600000|2023-02-22 15:10:00|23.59|21.34|23.94|21.66|24|21.72|23.59|21.34|0
1677078900000|2023-02-22 15:15:00|23.93|21.65|24|21.72|24.13|21.83|23.89|21.61|0
1677079200000|2023-02-22 15:20:00|23.99|21.7|23.51|21.27|23.99|21.7|23.45|21.21|0
1677079500000|2023-02-22 15:25:00|23.52|21.28|24.17|21.87|24.17|21.87|23.42|21.19|0
1677079800000|2023-02-22 15:30:00|24.19|21.89|24.54|22.2|24.56|22.22|24.14|21.84|0
1677080100000|2023-02-22 15:35:00|24.52|22.19|23.71|21.46|24.52|22.19|23.53|21.29|0
1677080400000|2023-02-22 15:40:00|23.69|21.43|23.46|21.23|23.69|21.43|23.45|21.22|0
1677080700000|2023-02-22 15:45:00|23.45|21.22|23.29|21.07|23.46|21.23|23.25|21.04|0
1677081000000|2023-02-22 15:50:00|23.28|21.06|23.07|20.87|23.29|21.07|23.04|20.84|0
1677081300000|2023-02-22 15:55:00|23.08|20.88|22.72|20.56|23.12|20.92|22.64|20.48|0
1677081600000|2023-02-22 16:00:00|22.73|20.57|22.7|20.53|22.76|20.59|22.58|20.43|0
1677081900000|2023-02-22 16:05:00|22.68|20.52|22.63|20.48|22.78|20.61|22.57|20.42|0
1677082200000|2023-02-22 16:10:00|22.62|20.47|22.86|20.69|22.91|20.73|22.62|20.47|0
1677082500000|2023-02-22 16:15:00|22.87|20.7|22.89|20.71|22.98|20.8|22.84|20.66|0
1677082800000|2023-02-22 16:20:00|22.87|20.7|22.7|20.54|22.87|20.7|22.64|20.49|0
1677083100000|2023-02-22 16:25:00|22.69|20.53|22.78|20.61|22.82|20.65|22.68|20.52|0
1677083400000|2023-02-22 16:30:00|22.76|20.6|22.74|20.58|22.84|20.66|22.68|20.52|0
1677083700000|2023-02-22 16:35:00|22.73|20.56|22.95|20.76|22.96|20.77|22.62|20.47|0
1677084000000|2023-02-22 16:40:00|22.93|20.75|22.73|20.56|22.93|20.75|22.72|20.55|0
1677084300000|2023-02-22 16:45:00|22.74|20.57|22.88|20.7|22.93|20.75|22.7|20.54|0
1677084600000|2023-02-22 16:50:00|22.9|20.72|22.88|20.7|22.92|20.74|22.7|20.53|0
1677084900000|2023-02-22 16:55:00|22.87|20.69|22.68|20.52|22.93|20.75|22.68|20.52|0
1677085200000|2023-02-22 17:00:00|22.69|20.53|22.76|20.59|22.84|20.67|22.68|20.52|0
1677085500000|2023-02-22 17:05:00|22.74|20.57|22.66|20.5|22.76|20.59|22.55|20.41|0
1677085800000|2023-02-22 17:10:00|22.67|20.52|22.76|20.59|22.83|20.66|22.67|20.52|0
1677086100000|2023-02-22 17:15:00|22.75|20.58|22.47|20.33|22.75|20.58|22.42|20.29|0
1677086400000|2023-02-22 17:20:00|22.46|20.32|22.27|20.15|22.91|20.73|22.26|20.14|0
1677086700000|2023-02-22 17:25:00|22.26|20.14|22.33|20.2|22.33|20.2|22.16|20.05|0
1677087000000|2023-02-22 17:30:00|22.31|20.19|22.24|20.12|22.33|20.2|22.18|20.07|0
1677087300000|2023-02-22 17:35:00|22.25|20.13|22.17|20.06|22.28|20.16|22.1|20|0
1677087600000|2023-02-22 17:40:00|22.18|20.07|22.08|19.97|22.18|20.07|22.04|19.94|0
1677087900000|2023-02-22 17:45:00|22.06|19.96|22.17|20.06|22.2|20.09|22|19.91|0
1677088200000|2023-02-22 17:50:00|22.16|20.05|22.14|20.04|22.2|20.09|22.13|20.03|0
1677088500000|2023-02-22 17:55:00|22.16|20.05|22.21|20.09|22.24|20.12|22.14|20.03|0
1677088800000|2023-02-22 18:00:00|22.2|20.11|22.19|20.08|22.33|20.21|22.18|20.07|0
1677089100000|2023-02-22 18:05:00|22.18|20.07|22.09|19.99|22.21|20.1|22.06|19.96|0
1677089400000|2023-02-22 18:10:00|22.08|19.98|22.13|20.02|22.2|20.09|22.06|19.96|0
1677089700000|2023-02-22 18:15:00|22.14|20.03|22.03|19.94|22.14|20.03|22|19.9|0
1677090000000|2023-02-22 18:20:00|22.05|19.95|21.96|19.87|22.06|19.96|21.94|19.85|0
1677090300000|2023-02-22 18:25:00|21.97|19.88|21.87|19.79|21.97|19.88|21.83|19.75|0
1677090600000|2023-02-22 18:30:00|21.86|19.78|21.98|19.89|22.09|19.99|21.85|19.76|0
1677090900000|2023-02-22 18:35:00|21.97|19.88|21.88|19.79|22.08|19.98|21.86|19.77|0
1677091200000|2023-02-22 18:40:00|21.86|19.77|22.05|19.95|22.35|20.22|21.86|19.77|0
1677091500000|2023-02-22 18:45:00|22.04|19.94|22.13|20.03|22.22|20.1|22.04|19.94|0
1677091800000|2023-02-22 18:50:00|22.15|20.04|23.1|19.46|23.15|20.26|22.15|19.46|0
1677092100000|2023-02-22 18:55:00|23.09|19.45|23.02|19.38|23.1|19.46|22.98|19.34|0
1677092400000|2023-02-22 19:00:00|22.99|19.35|22.21|20.1|23.19|20.58|22.06|19.11|0
1677092700000|2023-02-22 19:05:00|22.18|20.07|22.2|20.09|22.49|20.34|21.89|19.8|0
1677093000000|2023-02-22 19:10:00|22.18|20.07|22.6|20.45|22.8|20.63|22.02|19.93|0
1677093300000|2023-02-22 19:15:00|22.63|20.47|22.46|20.32|23.04|20.85|22.44|20.3|0
1677093600000|2023-02-22 19:20:00|22.45|20.31|22.68|20.52|22.76|20.59|22.25|20.13|0
1677093900000|2023-02-22 19:25:00|22.64|20.48|22.76|20.59|22.84|20.67|22.59|20.44|0
1677094200000|2023-02-22 19:30:00|22.81|20.64|23.09|20.89|23.18|20.98|22.76|20.59|0
1677094500000|2023-02-22 19:35:00|23.06|20.87|23.12|20.92|23.18|20.98|22.91|20.73|0
1677094800000|2023-02-22 19:40:00|23.11|20.91|22.74|20.57|23.41|21.18|21.99|19.9|0
1677095100000|2023-02-22 19:45:00|22.76|20.59|22.45|20.31|22.99|20.8|22.42|20.29|0
1677095400000|2023-02-22 19:50:00|22.4|20.27|22.71|20.55|22.81|20.64|22.4|20.27|0
1677095700000|2023-02-22 19:55:00|22.77|20.6|23.02|20.83|23.04|20.84|22.75|20.58|0
1677096000000|2023-02-22 20:00:00|23.03|20.84|23.03|20.84|23.14|20.94|22.88|20.7|0
1677096300000|2023-02-22 20:05:00|23.02|20.83|22.82|20.65|23.02|20.83|22.62|20.47|0
1677096600000|2023-02-22 20:10:00|22.83|20.66|22.92|20.74|23.01|20.81|22.68|20.52|0
1677096900000|2023-02-22 20:15:00|22.91|20.73|22.84|20.67|22.98|20.79|22.66|20.5|0
1677097200000|2023-02-22 20:20:00|22.82|20.65|22.62|20.47|22.98|20.79|22.58|20.43|0
1677097500000|2023-02-22 20:25:00|22.64|20.48|22.92|20.73|22.93|20.74|22.53|20.38|0
1677097800000|2023-02-22 20:30:00|22.9|20.72|22.79|20.62|23.03|20.83|22.72|20.56|0
1677098100000|2023-02-22 20:35:00|22.81|20.63|23.1|20.9|23.1|20.9|22.71|20.55|0
1677098400000|2023-02-22 20:40:00|23.07|20.88|23.01|20.82|23.11|20.91|22.84|20.67|0
1677098700000|2023-02-22 20:45:00|23.05|20.85|22.91|20.73|23.1|20.9|22.83|20.65|0
1677099000000|2023-02-22 20:50:00|23.01|20.82|22.78|20.61|23.18|20.98|22.68|20.52|0
1677099300000|2023-02-22 20:55:00|22.75|20.59|22.43|20.29|22.81|20.64|22.43|20.29|0
1677099600000|2023-02-22 21:00:00|22.64|20.48|22.28|20.16|22.65|20.49|22.26|20.14|0
1677099900000|2023-02-22 21:05:00|22.29|20.17|22.35|20.22|22.35|20.22|22.22|20.11|0
1677100200000|2023-02-22 21:10:00|22.34|20.21|22.36|20.23|22.36|20.23|22.27|20.15|0
1677100500000|2023-02-22 21:15:00|22.35|20.22|22.37|20.24|22.38|20.24|22.33|20.2|0
1677100800000|2023-02-22 21:20:00|22.39|20.25|22.3|20.18|22.39|20.25|22.3|20.18|0
1677101100000|2023-02-22 21:25:00|22.31|20.19|22.34|20.21|22.35|20.22|22.29|20.17|0
1677101400000|2023-02-22 21:30:00|22.35|20.22|22.34|20.21|22.39|20.25|22.29|20.17|0
1677101700000|2023-02-22 21:35:00|22.32|20.2|22.3|20.18|22.34|20.21|22.28|20.15|0
1677102000000|2023-02-22 21:40:00|22.29|20.16|22.27|20.15|22.31|20.19|22.27|20.15|0
1677102300000|2023-02-22 21:45:00|22.26|20.14|22.28|20.16|22.3|20.17|22.25|20.13|0
1677102600000|2023-02-22 21:50:00|22.27|20.15|21.87|19.79|22.29|20.16|21.87|19.79|0
1677102900000|2023-02-22 21:55:00|21.88|19.8|21.9|19.81|22|19.9|21.88|19.8|0
1677103200000|2023-02-22 22:00:00|21.91|19.82|21.96|19.87|22.05|19.95|21.9|19.82|0
1677103500000|2023-02-22 22:05:00|21.97|19.88|21.97|19.88|22|19.91|21.96|19.87|0
1677103800000|2023-02-22 22:10:00|21.96|19.87|21.93|19.84|21.96|19.87|21.93|19.84|0
1677104100000|2023-02-22 22:15:00|21.92|19.86|21.92|19.83|22.01|19.91|21.92|19.83|0
1677104400000|2023-02-22 22:20:00|21.94|19.85|21.93|19.84|21.94|19.85|21.92|19.83|0
1677104700000|2023-02-22 22:25:00|21.9|19.81|21.87|19.78|21.91|19.82|21.86|19.77|0
1677105000000|2023-02-22 22:30:00|21.89|19.81|21.89|19.8|21.91|19.82|21.88|19.8|0
1677105300000|2023-02-22 22:35:00|21.88|19.79|21.88|19.8|21.88|19.8|21.87|19.79|0
1677105600000|2023-02-22 22:40:00|21.87|19.79|21.88|19.79|21.88|19.8|21.87|19.79|0
1677105900000|2023-02-22 22:45:00|21.87||21.87||21.87||21.87||0
1677106200000|2023-02-22 22:50:00|21.86|19.78|21.86|19.77|21.88|19.79|21.85|19.77|0
1677106500000|2023-02-22 22:55:00|21.85|19.78|21.85|19.77|21.85|19.78|21.84|19.76|0
1677106800000|2023-02-22 23:00:00|21.83|19.75|21.82|19.75|21.93|19.84|21.74|19.67|0
1677107100000|2023-02-22 23:05:00|21.81|19.73|21.87|19.79|21.91|19.82|21.81|19.73|0
1677107400000|2023-02-22 23:10:00|21.86|19.78|21.83|19.75|21.87|19.79|21.81|19.73|0
1677107700000|2023-02-22 23:15:00|21.82|19.74|21.81|19.73|21.86|19.78|21.79|19.71|0
1677108000000|2023-02-22 23:20:00|21.8|19.72|21.84|19.76|21.84|19.76|21.77|19.7|0
1677108300000|2023-02-22 23:25:00|21.83|19.75|21.74|19.67|21.83|19.75|21.74|19.67|0
1677108600000|2023-02-22 23:30:00|21.75|19.68|21.71|19.65|21.77|19.7|21.69|19.62|0
1677108900000|2023-02-22 23:35:00|21.72|19.69|21.79|19.72|21.81|19.73|21.72|19.68|0
1677109200000|2023-02-22 23:40:00|21.78|19.71|21.7|19.63|21.78|19.71|21.69|19.62|0
1677109500000|2023-02-22 23:45:00|21.71|19.64|21.68|19.61|21.71|19.64|21.65|19.59|0
1677109800000|2023-02-22 23:50:00|21.69|19.62|21.72|19.65|21.73|19.66|21.67|19.61|0
1677110100000|2023-02-22 23:55:00|21.71|19.64|21.67|19.61|21.71|19.64|21.66|19.6|0
1677110400000|2023-02-23 00:00:00|21.66|19.6|21.6|19.55|21.69|19.62|21.6|19.55|0
1677110700000|2023-02-23 00:05:00|21.59|19.54|21.63|19.57|21.63|19.57|21.56|19.5|0
1677111000000|2023-02-23 00:10:00|21.62|19.56|21.53|19.48|21.63|19.57|21.53|19.48|0
1677111300000|2023-02-23 00:15:00|21.57|19.51|21.61|19.55|21.61|19.55|21.57|19.51|0
1677111600000|2023-02-23 00:20:00|21.6|19.54|21.61|19.55|21.63|19.57|21.59|19.53|0
1677111900000|2023-02-23 00:25:00|21.6|19.54|21.58|19.52|21.6|19.54|21.55|19.5|0
1677112200000|2023-02-23 00:30:00|21.56|19.51|21.6|19.54|21.6|19.54|21.54|19.49|0
1677112500000|2023-02-23 00:35:00|21.59|19.53|21.63|19.57|21.64|19.58|21.59|19.53|0
1677112800000|2023-02-23 00:40:00|21.64|19.58|21.68|19.61|21.68|19.61|21.61|19.55|0
1677113100000|2023-02-23 00:45:00|21.67|19.6|21.63|19.57|21.67|19.6|21.62|19.56|0
1677113400000|2023-02-23 00:50:00|21.62|19.56|21.62|19.56|21.63|19.57|21.59|19.54|0
1677113700000|2023-02-23 00:55:00|21.61|19.55|21.62|19.56|21.64|19.58|21.59|19.54|0
1677114000000|2023-02-23 01:00:00|21.63|19.57|21.65|19.59|21.67|19.61|21.62|19.56|0
1677114300000|2023-02-23 01:05:00|21.64|19.58|21.69|19.62|21.69|19.62|21.62|19.56|0
1677114600000|2023-02-23 01:10:00|21.67|19.61|21.63|19.57|21.67|19.61|21.63|19.57|0
1677114900000|2023-02-23 01:15:00|21.61|19.56|21.57|19.51|21.64|19.58|21.57|19.51|0
1677115200000|2023-02-23 01:20:00|21.56|19.5|21.53|19.48|21.57|19.51|21.53|19.48|0
1677115500000|2023-02-23 01:25:00|21.54|19.49|21.53|19.48|21.54|19.49|21.51|19.46|0
1677115800000|2023-02-23 01:30:00|21.54|19.49|21.46|19.42|21.58|19.52|21.45|19.41|0
1677116100000|2023-02-23 01:35:00|21.48|19.44|21.45|19.41|21.51|19.46|21.45|19.41|0
1677116400000|2023-02-23 01:40:00|21.44|19.4|21.38|19.34|21.45|19.4|21.37|19.33|0
1677116700000|2023-02-23 01:45:00|21.37|19.33|21.39|19.35|21.39|19.35|21.35|19.32|0
1677117000000|2023-02-23 01:50:00|21.38|19.34|21.38|19.34|21.39|19.35|21.34|19.31|0
1677117300000|2023-02-23 01:55:00|21.39|19.35|21.35|19.32|21.39|19.35|21.34|19.31|0
1677117600000|2023-02-23 02:00:00|21.34|19.31|21.36|19.33|21.37|19.34|21.29|19.27|0
1677117900000|2023-02-23 02:05:00|21.35|19.32|21.36|19.33|21.37|19.34|21.34|19.31|0
1677118200000|2023-02-23 02:10:00|21.37|19.34|21.41|19.37|21.41|19.37|21.36|19.33|0
1677118500000|2023-02-23 02:15:00|21.4|19.36|21.29|19.26|21.4|19.36|21.28|19.25|0
1677118800000|2023-02-23 02:20:00|21.3|19.27|21.3|19.27|21.3|19.27|21.27|19.24|0
1677119100000|2023-02-23 02:25:00|21.31|19.28|21.36|19.32|21.36|19.32|21.31|19.28|0
1677119400000|2023-02-23 02:30:00|21.37|19.33|21.37|19.33|21.38|19.34|21.35|19.31|0
1677119700000|2023-02-23 02:35:00|21.36|19.32|21.38|19.34|21.38|19.34|21.35|19.31|0
1677120000000|2023-02-23 02:40:00|21.37|19.33|21.37|19.33|21.38|19.34|21.37|19.33|0
1677120300000|2023-02-23 02:45:00|21.36|19.32|21.32|19.29|21.37|19.33|21.32|19.29|0
1677120600000|2023-02-23 02:50:00|21.31|19.28|21.29|19.26|21.32|19.29|21.27|19.25|0
1677120900000|2023-02-23 02:55:00|21.3|19.27|21.28|19.26|21.3|19.27|21.27|19.25|0
1677121200000|2023-02-23 03:00:00|21.3|19.27|21.33|19.3|21.33|19.3|21.28|19.26|0
1677121500000|2023-02-23 03:05:00|21.32|19.29|21.31|19.28|21.33|19.3|21.28|19.26|0
1677121800000|2023-02-23 03:10:00|21.29|19.27|21.27|19.24|21.29|19.27|21.24|19.21|0
1677122100000|2023-02-23 03:15:00|21.26|19.23|21.29|19.26|21.3|19.28|21.26|19.23|0
1677122400000|2023-02-23 03:20:00|21.28|19.25|21.28|19.25|21.29|19.26|21.25|19.22|0
1677122700000|2023-02-23 03:25:00|21.27|19.24|21.26|19.23|21.28|19.25|21.25|19.22|0
1677123000000|2023-02-23 03:30:00|21.27|19.24|21.26|19.23|21.28|19.25|21.26|19.23|0
1677123300000|2023-02-23 03:35:00|21.27|19.24|21.29|19.26|21.29|19.26|21.25|19.23|0
1677123600000|2023-02-23 03:40:00|21.28|19.25|21.3|19.27|21.3|19.27|21.27|19.24|0
1677123900000|2023-02-23 03:45:00|21.29|19.26|21.3|19.27|21.32|19.29|21.29|19.26|0
1677124200000|2023-02-23 03:50:00|21.31|19.28|21.29|19.26|21.31|19.28|21.28|19.25|0
1677124500000|2023-02-23 03:55:00|21.27|19.25|21.31|19.28|21.31|19.28|21.27|19.25|0
1677124800000|2023-02-23 04:00:00|21.3|19.27|21.28|19.26|21.31|19.28|21.27|19.25|0
1677125100000|2023-02-23 04:05:00|21.27|19.25|21.28|19.26|21.28|19.26|21.26|19.24|0
1677125400000|2023-02-23 04:10:00|21.27|19.25|21.31|19.28|21.31|19.28|21.27|19.25|0
1677125700000|2023-02-23 04:15:00|21.32|19.29|21.32|19.29|21.32|19.29|21.32|19.29|0
1677126000000|2023-02-23 04:20:00|21.29|19.27|21.33|19.3|21.34|19.31|21.29|19.27|0
1677126300000|2023-02-23 04:25:00|21.32|19.29|21.28|19.25|21.32|19.29|21.28|19.25|0
1677126600000|2023-02-23 04:30:00|21.29|19.26|21.29|19.26|21.3|19.27|21.28|19.25|0
1677126900000|2023-02-23 04:35:00|21.28|19.25|21.29|19.26|21.3|19.27|21.28|19.25|0
1677127200000|2023-02-23 04:40:00|21.28|19.25|21.27|19.24|21.28|19.25|21.27|19.24|0
1677127500000|2023-02-23 04:45:00|21.25|19.23|21.27|19.24|21.27|19.24|21.24|19.22|0
1677127800000|2023-02-23 04:50:00|21.25|19.23|21.26|19.24|21.28|19.25|21.25|19.23|0
1677128100000|2023-02-23 04:55:00|21.25|19.23|21.23|19.21|21.25|19.23|21.22|19.2|0
1677128400000|2023-02-23 05:00:00|21.24|19.22|21.23|19.21|21.25|19.23|21.22|19.2|0
1677128700000|2023-02-23 05:05:00|21.22|19.2|21.25|19.23|21.26|19.24|21.22|19.2|0
1677129000000|2023-02-23 05:10:00|21.26|19.24|21.28|19.26|21.28|19.26|21.25|19.23|0
1677129300000|2023-02-23 05:15:00|21.27|19.25|21.27|19.25|21.28|19.26|21.27|19.25|0
1677129600000|2023-02-23 05:20:00|21.26|19.24|21.27|19.25|21.28|19.26|21.26|19.24|0
1677129900000|2023-02-23 05:25:00|21.28|19.26|21.28|19.25|21.29|19.27|21.27|19.24|0
1677130200000|2023-02-23 05:30:00|21.29|19.27|21.33|19.3|21.34|19.31|21.28|19.25|0
1677130500000|2023-02-23 05:35:00|21.34|19.31|21.31|19.28|21.34|19.31|21.28|19.25|0
1677130800000|2023-02-23 05:40:00|21.33|19.29|21.31|19.28|21.33|19.29|21.29|19.26|0
1677131100000|2023-02-23 05:45:00|21.3|19.27|21.3|19.27|21.31|19.28|21.29|19.26|0
1677131400000|2023-02-23 05:50:00|21.31|19.28|21.32|19.29|21.34|19.3|21.31|19.28|0
1677131700000|2023-02-23 05:55:00|21.33|19.3|21.33|19.3|21.36|19.32|21.32|19.29|0
1677132000000|2023-02-23 06:00:00|21.32|19.29|21.3|19.27|21.32|19.29|21.26|19.24|0
1677132300000|2023-02-23 06:05:00|21.31|19.28|21.31|19.28|21.32|19.29|21.29|19.26|0
1677132600000|2023-02-23 06:10:00|21.32|19.29|21.34|19.31|21.35|19.32|21.31|19.28|0
1677132900000|2023-02-23 06:15:00|21.35|19.32|21.3|19.27|21.35|19.32|21.3|19.27|0
1677133200000|2023-02-23 06:20:00|21.31|19.28|21.28|19.26|21.31|19.28|21.28|19.26|0
1677133500000|2023-02-23 06:25:00|21.3|19.27|21.28|19.26|21.3|19.27|21.26|19.24|0
1677133800000|2023-02-23 06:30:00|21.27|19.25|21.41|19.37|21.42|19.38|21.27|19.25|0
1677134100000|2023-02-23 06:35:00|21.42|19.38|21.45|19.41|21.45|19.41|21.42|19.38|0
1677134400000|2023-02-23 06:40:00|21.47|19.42|21.42|19.38|21.47|19.42|21.41|19.37|0
1677134700000|2023-02-23 06:45:00|21.43|19.39|21.44|19.4|21.45|19.41|21.42|19.38|0
1677135000000|2023-02-23 06:50:00|21.45|19.41|21.42|19.38|21.45|19.41|21.4|19.37|0
1677135300000|2023-02-23 06:55:00|21.43|19.39|21.5|19.45|21.5|19.45|21.43|19.39|0
1677135600000|2023-02-23 07:00:00|21.51|19.46|21.53|19.48|21.54|19.49|21.48|19.44|0
1677135900000|2023-02-23 07:05:00|21.54|19.49|21.58|19.52|21.59|19.53|21.52|19.47|0
1677136200000|2023-02-23 07:10:00|21.59|19.53|21.48|19.44|21.59|19.53|21.48|19.44|0
1677136500000|2023-02-23 07:15:00|21.47|19.43|21.49|19.45|21.5|19.46|21.45|19.4|0
1677136800000|2023-02-23 07:20:00|21.5|19.46|21.52|19.47|21.53|19.48|21.49|19.45|0
1677137100000|2023-02-23 07:25:00|21.53|19.48|21.55|19.5|21.56|19.51|21.52|19.47|0
1677137400000|2023-02-23 07:30:00|21.56|19.51|21.54|19.49|21.57|19.52|21.51|19.46|0
1677137700000|2023-02-23 07:35:00|21.53|19.48|21.49|19.44|21.53|19.48|21.48|19.43|0
1677138000000|2023-02-23 07:40:00|21.48|19.43|21.5|19.45|21.51|19.46|21.48|19.43|0
1677138300000|2023-02-23 07:45:00|21.51|19.46|21.46|19.42|21.51|19.46|21.45|19.41|0
1677138600000|2023-02-23 07:50:00|21.48|19.43|21.49|19.44|21.5|19.45|21.46|19.42|0
1677138900000|2023-02-23 07:55:00|21.5|19.45|21.52|19.47|21.52|19.47|21.47|19.42|0
1677139200000|2023-02-23 08:00:00|21.53|19.48|21.49|19.44|21.53|19.48|21.37|19.34|0
1677139500000|2023-02-23 08:05:00|21.47|19.43|21.48|19.44|21.58|19.52|21.45|19.41|0
1677139800000|2023-02-23 08:10:00|21.47|19.43|21.41|19.37|21.54|19.49|21.41|19.37|0
1677140100000|2023-02-23 08:15:00|21.43|19.39|21.37|19.33|21.43|19.39|21.32|19.29|0
1677140400000|2023-02-23 08:20:00|21.36|19.32|21.26|19.24|21.36|19.32|21.25|19.23|0
1677140700000|2023-02-23 08:25:00|21.27|19.27|21.37|19.33|21.41|19.37|21.26|19.26|0
1677141000000|2023-02-23 08:30:00|21.35|19.32|21.19|19.17|21.35|19.32|21.14|19.12|0
1677141300000|2023-02-23 08:35:00|21.18|19.16|21.2|19.18|21.21|19.19|21.12|19.11|0
1677141600000|2023-02-23 08:40:00|21.23|19.2|21.27|19.25|21.27|19.25|21.18|19.16|0
1677141900000|2023-02-23 08:45:00|21.26|19.24|21.26|19.23|21.27|19.25|21.16|19.14|0
1677142200000|2023-02-23 08:50:00|21.27|19.24|21.33|19.3|21.34|19.31|21.21|19.19|0
1677142500000|2023-02-23 08:55:00|21.32|19.29|21.34|19.31|21.38|19.35|21.31|19.28|0
1677142800000|2023-02-23 09:00:00|21.31|19.28|21.19|19.18|21.33|19.29|21.19|19.17|0
1677143100000|2023-02-23 09:05:00|21.2|19.19|21.21|19.19|21.27|19.24|21.2|19.18|0
1677143400000|2023-02-23 09:10:00|21.22|19.2|21.27|19.24|21.28|19.25|21.21|19.19|0
1677143700000|2023-02-23 09:15:00|21.25|19.23|21.25|19.23|21.27|19.24|21.15|19.14|0
1677144000000|2023-02-23 09:20:00|21.27|19.24|21.66|19.59|21.75|19.68|21.23|19.21|0
1677144300000|2023-02-23 09:25:00|21.63|19.57|21.54|19.49|21.63|19.57|21.42|19.38|0
1677144600000|2023-02-23 09:30:00|21.53|19.48|21.66|19.59|21.69|19.63|21.47|19.43|0
1677144900000|2023-02-23 09:35:00|21.63|19.57|21.74|19.67|22.19|20.08|21.47|19.42|0
1677145200000|2023-02-23 09:40:00|21.72|19.65|21.77|19.7|21.79|19.72|21.7|19.63|0
1677145500000|2023-02-23 09:45:00|21.76|19.69|21.7|19.63|21.76|19.69|21.7|19.63|0
1677145800000|2023-02-23 09:50:00|21.71|19.64|21.72|19.65|21.74|19.67|21.65|19.59|0
1677146100000|2023-02-23 09:55:00|21.73|19.66|21.71|19.64|21.81|19.74|21.71|19.64|0
1677146400000|2023-02-23 10:00:00|21.72|19.65|21.76|19.69|21.77|19.69|21.67|19.61|0
1677146700000|2023-02-23 10:05:00|21.74|19.67|21.75|19.68|21.78|19.7|21.71|19.64|0
1677147000000|2023-02-23 10:10:00|21.72|19.65|21.98|19.89|22.03|19.93|21.71|19.64|0
1677147300000|2023-02-23 10:15:00|21.2|19.18|21.16|19.14|21.26|19.24|21.16|19.14|0
1677147600000|2023-02-23 10:20:00|21.17|19.15|21.23|19.2|21.25|19.23|21.17|19.15|0
1677147900000|2023-02-23 10:25:00|21.24|19.21|21.22|19.2|21.28|19.25|21.2|19.18|0
1677148200000|2023-02-23 10:30:00|21.24|19.21|21.27|19.24|21.29|19.26|21.21|19.19|0
1677148500000|2023-02-23 10:35:00|21.28|19.25|21.29|19.26|21.35|19.32|21.28|19.25|0
1677148800000|2023-02-23 10:40:00|21.28|19.25|21.34|19.31|21.37|19.34|21.27|19.24|0
1677149100000|2023-02-23 10:45:00|21.33|19.29|21.31|19.28|21.35|19.32|21.29|19.26|0
1677149400000|2023-02-23 10:50:00|21.32|19.29|21.3|19.27|21.32|19.29|21.27|19.24|0
1677149700000|2023-02-23 10:55:00|21.29|19.26|21.21|19.19|21.3|19.27|21.19|19.17|0
1677150000000|2023-02-23 11:00:00|21.2|19.18|21.06|19.05|21.2|19.18|21.04|19.03|0
1677150300000|2023-02-23 11:05:00|21.07|19.06|21.08|19.07|21.1|19.09|21.04|19.03|0
1677150600000|2023-02-23 11:10:00|21.09|19.08|21.21|19.19|21.21|19.19|21.08|19.07|0
1677150900000|2023-02-23 11:15:00|21.22|19.2|21.3|19.27|21.31|19.28|21.21|19.19|0
1677151200000|2023-02-23 11:20:00|21.32|19.29|21.32|19.29|21.35|19.32|21.3|19.27|0
1677151500000|2023-02-23 11:25:00|21.31|19.28|21.28|19.26|21.32|19.29|21.25|19.23|0
1677151800000|2023-02-23 11:30:00|21.26|19.25|21.26|19.23|21.29|19.27|21.25|19.22|0
1677152100000|2023-02-23 11:35:00|21.27|19.25|21.13|19.12|21.27|19.25|21.12|19.11|0
1677152400000|2023-02-23 11:40:00|21.14|19.13|21.1|19.09|21.14|19.13|21.08|19.07|0
1677152700000|2023-02-23 11:45:00|21.11|19.1|21.07|19.07|21.11|19.1|21.05|19.05|0
1677153000000|2023-02-23 11:50:00|21.06|19.06|21.05|19.05|21.07|19.07|21.01|19|0
1677153300000|2023-02-23 11:55:00|21.04|19.04|21|19|21.08|19.08|21|19|0
1677153600000|2023-02-23 12:00:00|21.02|19.01|20.97|18.97|21.07|19.07|20.94|18.94|0
1677153900000|2023-02-23 12:05:00|20.98|18.98|21.05|19.04|21.09|19.08|20.98|18.98|0
1677154200000|2023-02-23 12:10:00|21.04|19.03|20.98|18.98|21.04|19.03|20.96|18.96|0
1677154500000|2023-02-23 12:15:00|20.97|18.99|20.99|18.99|21.05|19.04|20.97|18.97|0
1677154800000|2023-02-23 12:20:00|21|19|20.97|18.97|21|19|20.97|18.97|0
1677155100000|2023-02-23 12:25:00|20.98|18.98|20.92|18.93|20.99|18.99|20.91|18.92|0
1677155400000|2023-02-23 12:30:00|20.93|18.94|21|19|21|19|20.92|18.93|0
1677155700000|2023-02-23 12:35:00|21.01|19.01|20.97|18.98|21.08|19.07|20.97|18.98|0
1677156000000|2023-02-23 12:40:00|20.99|18.99|21.09|19.08|21.09|19.08|20.98|18.98|0
1677156300000|2023-02-23 12:45:00|21.08|19.07|21.05|19.05|21.11|19.1|21.04|19.04|0
1677156600000|2023-02-23 12:50:00|21.04|19.04|20.35|18.41|21.12|19.11|20.35|18.41|0
1677156900000|2023-02-23 12:55:00|21.11|19.1|20.99|18.99|21.12|19.11|20.95|18.95|0
1677157200000|2023-02-23 13:00:00|20.96|18.96|21.04|19.03|21.06|19.06|20.9|18.91|0
1677157500000|2023-02-23 13:05:00|21.03|19.02|20.99|18.99|21.07|19.07|20.99|18.99|0
1677157800000|2023-02-23 13:10:00|20.98|18.98|20.95|18.95|20.99|18.99|20.9|18.91|0
1677158100000|2023-02-23 13:15:00|20.93|18.94|20.85|18.87|20.98|18.98|20.85|18.87|0
1677158400000|2023-02-23 13:20:00|20.87|18.88|20.83|18.85|20.9|18.91|20.81|18.83|0
1677158700000|2023-02-23 13:25:00|20.84|18.86|20.9|18.91|20.97|18.97|20.82|18.84|0
1677159000000|2023-02-23 13:30:00|20.89|18.9|21.21|19.19|21.38|19.34|20.84|18.86|0
1677159300000|2023-02-23 13:35:00|21.19|19.17|21.25|19.23|21.3|19.27|21.11|19.1|0
1677159600000|2023-02-23 13:40:00|21.26|19.24|21.15|19.14|21.32|19.29|21.11|19.1|0
1677159900000|2023-02-23 13:45:00|21.16|19.15|21.26|19.23|21.27|19.25|21.12|19.11|0
1677160200000|2023-02-23 13:50:00|21.25|19.22|21.08|19.07|21.26|19.23|21.05|19.05|0
1677160500000|2023-02-23 13:55:00|21.09|19.08|21.05|19.05|21.11|19.1|20.96|18.97|0
1677160800000|2023-02-23 14:00:00|21.04|19.04|20.99|18.99|21.09|19.08|20.97|18.97|0
1677161100000|2023-02-23 14:05:00|21.01|19.01|20.9|18.91|21.04|19.04|20.87|18.88|0
1677161400000|2023-02-23 14:10:00|20.89|18.9|20.7|18.73|20.9|18.91|20.69|18.72|0
1677161700000|2023-02-23 14:15:00|20.73|18.76|20.68|18.71|20.78|18.8|20.63|18.67|0
1677162000000|2023-02-23 14:20:00|20.66|18.7|20.68|18.71|20.71|18.74|20.6|18.64|0
1677162300000|2023-02-23 14:25:00|20.66|18.7|20.57|18.61|20.66|18.7|20.55|18.59|0
1677162600000|2023-02-23 14:30:00|20.58|18.62|20.71|18.73|20.75|18.78|20.52|18.56|0
1677162900000|2023-02-23 14:35:00|20.67|18.7|20.85|18.87|21.22|19.2|20.66|18.69|0
1677163200000|2023-02-23 14:40:00|20.83|18.85|20.83|18.85|20.95|18.96|20.66|18.69|0
1677163500000|2023-02-23 14:45:00|20.81|18.83|20.47|18.52|20.82|18.84|20.35|18.41|0
1677163800000|2023-02-23 14:50:00|20.5|18.55|20.37|18.43|20.55|18.59|20.33|18.39|0
1677164100000|2023-02-23 14:55:00|20.36|18.42|20.5|18.55|20.51|18.56|20.34|18.4|0
1677164400000|2023-02-23 15:00:00|20.4|18.46|20.71|18.74|20.73|18.75|20.35|18.41|0
1677164700000|2023-02-23 15:05:00|20.7|18.73|20.71|18.74|20.92|18.92|20.56|18.6|0
1677165000000|2023-02-23 15:10:00|20.68|18.71|20.71|18.74|20.92|18.92|20.68|18.71|0
1677165300000|2023-02-23 15:15:00|20.72|18.75|20.8|18.82|20.82|18.84|20.63|18.67|0
1677165600000|2023-02-23 15:20:00|20.78|18.8|20.68|18.71|20.85|18.86|20.67|18.7|0
1677165900000|2023-02-23 15:25:00|20.69|18.72|20.68|18.71|20.73|18.76|20.6|18.64|0
1677166200000|2023-02-23 15:30:00|20.69|18.72|20.6|18.63|21.08|19.07|20.6|18.63|0
1677166500000|2023-02-23 15:35:00|20.62|18.65|20.46|18.51|20.78|18.8|20.34|18.4|0
1677166800000|2023-02-23 15:40:00|20.45|18.5|20.71|18.73|20.72|18.74|20.45|18.5|0
1677167100000|2023-02-23 15:45:00|20.72|18.74|21.31|19.28|21.37|19.33|20.69|18.72|0
1677167400000|2023-02-23 15:50:00|21.33|19.3|20.91|18.92|21.39|19.36|20.4|18.46|0
1677167700000|2023-02-23 15:55:00|20.93|18.94|20.93|18.94|21.07|19.06|20.92|18.93|0
1677168000000|2023-02-23 16:00:00|20.98|18.98|20.78|18.8|20.98|18.98|20.71|18.74|0
1677168300000|2023-02-23 16:05:00|20.79|18.81|21.19|19.18|21.3|19.27|20.78|18.8|0
1677168600000|2023-02-23 16:10:00|21.21|19.19|21.18|19.16|21.22|19.2|21.01|19.01|0
1677168900000|2023-02-23 16:15:00|21.16|19.14|21.27|19.25|21.32|19.29|21.15|19.13|0
1677169200000|2023-02-23 16:20:00|21.3|19.27|21.41|19.37|21.47|19.43|21.3|19.27|0
1677169500000|2023-02-23 16:25:00|21.37|19.33|21.31|19.28|21.53|19.48|21.06|19.05|0
1677169800000|2023-02-23 16:30:00|21.32|19.29|21.28|19.26|21.38|19.34|21.23|19.21|0
1677170100000|2023-02-23 16:35:00|21.26|19.24|21.45|19.4|21.48|19.44|21.21|19.19|0
1677170400000|2023-02-23 16:40:00|21.46|19.42|21.68|19.62|21.86|19.78|21.44|19.39|0
1677170700000|2023-02-23 16:45:00|21.72|19.65|21.59|19.53|21.72|19.65|21.23|19.21|0
1677171000000|2023-02-23 16:50:00|21.6|19.54|21.8|19.73|21.8|19.73|21.57|19.51|0
1677171300000|2023-02-23 16:55:00|21.79|19.72|21.86|19.78|21.89|19.8|21.75|19.68|0
1677171600000|2023-02-23 17:00:00|21.9|19.81|21.79|19.71|21.91|19.82|21.75|19.68|0
1677171900000|2023-02-23 17:05:00|21.78|19.7|21.79|19.71|21.82|19.75|21.71|19.64|0
1677172200000|2023-02-23 17:10:00|21.8|19.72|21.73|19.66|21.93|19.84|21.72|19.65|0
1677172500000|2023-02-23 17:15:00|21.74|19.67|21.69|19.63|21.74|19.67|21.53|19.48|0
1677172800000|2023-02-23 17:20:00|21.7|19.64|21.63|19.57|21.93|19.84|21.62|19.56|0
1677173100000|2023-02-23 17:25:00|21.61|19.55|21.69|19.62|21.74|19.67|21.6|19.54|0
1677173400000|2023-02-23 17:30:00|21.73|19.66|21.51|19.46|21.8|19.72|21.46|19.42|0
1677173700000|2023-02-23 17:35:00|21.5|19.45|21.55|19.49|21.57|19.51|21.38|19.34|0
1677174000000|2023-02-23 17:40:00|21.56|19.5|21.43|19.39|21.66|19.6|21.39|19.35|0
1677174300000|2023-02-23 17:45:00|21.44|19.4|21.5|19.45|21.58|19.52|21.39|19.35|0
1677174600000|2023-02-23 17:50:00|21.47|19.43|21.5|19.45|21.51|19.46|21.39|19.35|0
1677174900000|2023-02-23 17:55:00|21.52|19.47|21.34|19.31|21.53|19.48|21.32|19.29|0
1677175200000|2023-02-23 18:00:00|21.33|19.3|21.39|19.35|21.49|19.45|21.15|19.14|0
1677175500000|2023-02-23 18:05:00|21.38|19.34|21.48|19.44|21.53|19.48|21.38|19.34|0
1677175800000|2023-02-23 18:10:00|21.49|19.45|21.48|19.43|21.53|19.48|21.41|19.37|0
1677176100000|2023-02-23 18:15:00|21.49|19.45|21.35|19.32|21.57|19.52|21.34|19.31|0
1677176400000|2023-02-23 18:20:00|21.34|19.31|21.37|19.34|21.42|19.38|21.29|19.26|0
1677176700000|2023-02-23 18:25:00|21.35|19.32|21.29|19.26|21.47|19.42|21.27|19.24|0
1677177000000|2023-02-23 18:30:00|21.28|19.25|21.32|19.29|21.45|19.41|21.28|19.25|0
1677177300000|2023-02-23 18:35:00|21.35|19.31|21.26|19.24|21.41|19.37|21.25|19.23|0
1677177600000|2023-02-23 18:40:00|21.24|19.22|21.21|19.19|21.29|19.26|21|19|0
1677177900000|2023-02-23 18:45:00|21.19|19.18|20.95|18.95|21.28|19.25|20.95|18.95|0
1677178200000|2023-02-23 18:50:00|20.97|18.98|21.06|19.06|21.07|19.06|20.94|18.94|0
1677178500000|2023-02-23 18:55:00|21.04|19.04|21.03|19.03|21.15|19.13|20.97|18.97|0
1677178800000|2023-02-23 19:00:00|21.01|19.01|21.04|19.04|21.16|19.14|20.95|18.95|0
1677179100000|2023-02-23 19:05:00|21.03|19.03|20.91|18.92|21.03|19.03|20.87|18.88|0
1677179400000|2023-02-23 19:10:00|20.9|18.91|20.69|18.72|20.96|18.96|20.67|18.7|0
1677179700000|2023-02-23 19:15:00|20.68|18.71|20.37|18.43|20.68|18.71|20.3|18.37|0
1677180000000|2023-02-23 19:20:00|20.38|18.44|20.27|18.34|20.38|18.44|20.23|18.3|0
1677180300000|2023-02-23 19:25:00|20.25|18.32|20.25|18.32|20.33|18.39|20.2|18.27|0
1677180600000|2023-02-23 19:30:00|20.21|18.28|20.03|18.12|20.26|18.33|19.93|18.03|0
1677180900000|2023-02-23 19:35:00|20.02|18.11|20.02|18.11|20.07|18.16|19.93|18.03|0
1677181200000|2023-02-23 19:40:00|20.01|18.1|20.03|18.12|20.12|18.2|19.96|18.06|0
1677181500000|2023-02-23 19:45:00|20.04|18.13|20|18.1|20.12|18.2|19.95|18.05|0
1677181800000|2023-02-23 19:50:00|20.02|18.11|20.04|18.13|20.15|18.23|19.97|18.07|0
1677182100000|2023-02-23 19:55:00|20.03|18.12|19.57|17.71|20.21|18.29|19.52|17.66|0
1677182400000|2023-02-23 20:00:00|19.55|17.69|19.23|17.4|19.55|17.69|19.23|17.4|0
1677182700000|2023-02-23 20:05:00|19.24|17.41|19.34|17.5|19.37|17.52|19.19|17.37|0
1677183000000|2023-02-23 20:10:00|19.35|17.51|19.18|17.36|19.37|17.52|19.13|17.31|0
1677183300000|2023-02-23 20:15:00|19.19|17.35|19.27|17.43|19.28|17.44|19.12|17.3|0
1677183600000|2023-02-23 20:20:00|19.29|17.45|19.18|17.35|19.36|17.52|19.15|17.32|0
1677183900000|2023-02-23 20:25:00|19.16|17.33|19.01|17.2|19.23|17.4|18.99|17.18|0
1677184200000|2023-02-23 20:30:00|19|17.19|18.99|17.18|19.08|17.27|18.93|17.13|0
1677184500000|2023-02-23 20:35:00|19|17.19|19.07|17.26|19.13|17.3|19|17.19|0
1677184800000|2023-02-23 20:40:00|19.05|17.24|19.04|17.23|19.12|17.3|19|17.19|0
1677185100000|2023-02-23 20:45:00|19.05|17.24|19.2|17.37|19.28|17.45|19.05|17.24|0
1677185400000|2023-02-23 20:50:00|19.21|17.38|19.76|17.88|20.85|18.86|19.14|17.32|0
1677185700000|2023-02-23 20:55:00|19.77|17.89|19.73|17.85|19.82|17.93|19.61|17.74|0
1677186000000|2023-02-23 21:00:00|19.72|17.84|19.83|17.94|19.83|17.94|19.67|17.79|0
1677186300000|2023-02-23 21:05:00|19.82|17.93|19.81|17.92|19.83|17.94|19.77|17.89|0
1677186600000|2023-02-23 21:10:00|19.82|17.93|19.85|17.96|19.87|17.98|19.79|17.91|0
1677186900000|2023-02-23 21:15:00|19.84|17.95|19.8|17.92|19.85|17.96|19.8|17.92|0
1677187200000|2023-02-23 21:20:00|19.81|17.93|19.87|17.98|19.87|17.98|19.8|17.92|0
1677187500000|2023-02-23 21:25:00|19.9|18.01|19.86|17.97|19.9|18.01|19.86|17.97|0
1677187800000|2023-02-23 21:30:00|19.85|17.96|19.81|17.93|19.89|18|19.81|17.93|0
1677188100000|2023-02-23 21:35:00|19.8|17.92|19.86|17.96|19.87|17.97|19.79|17.91|0
1677188400000|2023-02-23 21:40:00|19.87|17.97|19.88|17.98|19.89|17.99|19.86|17.97|0
1677188700000|2023-02-23 21:45:00|19.89|17.99|19.87|17.98|19.89|17.99|19.85|17.96|0
1677189000000|2023-02-23 21:50:00|19.88|17.97|19.89|17.99|19.89|17.99|19.86|17.97|0
1677189300000|2023-02-23 21:55:00|19.87|17.98|19.86|17.97|19.87|17.98|19.83|17.94|0
1677189600000|2023-02-23 22:00:00|19.85|17.96|19.83|17.94|19.86|17.97|19.81|17.93|0
1677189900000|2023-02-23 22:05:00|19.82|17.93|19.83|17.94|19.83|17.94|19.8|17.91|0
1677190200000|2023-02-23 22:10:00|19.8|17.92|19.79|17.9|19.8|17.92|19.78|17.9|0
1677190500000|2023-02-23 22:15:00|19.8|17.92|19.79|17.91|19.8|17.92|19.79|17.9|0
1677190800000|2023-02-23 22:20:00||17.9||17.91||17.91||17.9|0
1677191100000|2023-02-23 22:25:00|19.78|17.9|19.79|17.9|19.8|17.91|19.78|17.9|0
1677191400000|2023-02-23 22:30:00|19.8|17.91|19.8|17.92|19.81|17.92|19.79|17.9|0
1677191700000|2023-02-23 22:35:00||17.91||17.92||17.92||17.91|0
1677192000000|2023-02-23 22:40:00|19.81|17.91|19.8|17.92|19.81|17.92|19.79|17.91|0
1677192600000|2023-02-23 22:50:00|19.81||19.8||19.81||19.8||0
1677192900000|2023-02-23 22:55:00|19.81|17.91|19.81|17.92|19.81|17.92|19.8|17.91|0
1677193200000|2023-02-23 23:00:00|19.82|17.93|19.86|17.97|19.91|18.01|19.82|17.93|0
1677193500000|2023-02-23 23:05:00|19.87|17.98|19.83|17.94|19.87|17.98|19.82|17.93|0
1677193800000|2023-02-23 23:10:00|19.84|17.95|19.88|17.99|19.9|18|19.83|17.94|0
1677194100000|2023-02-23 23:15:00|19.86|17.97|19.92|18.02|19.93|18.03|19.86|17.97|0
1677194400000|2023-02-23 23:20:00|19.93|18.03|19.97|18.07|19.98|18.08|19.92|18.02|0
1677194700000|2023-02-23 23:25:00|19.98|18.08|19.96|18.06|19.99|18.09|19.95|18.05|0
1677195000000|2023-02-23 23:30:00|19.95|18.05|19.97|18.07|19.97|18.07|19.94|18.04|0
1677195300000|2023-02-23 23:35:00|19.96|18.06|19.95|18.05|19.97|18.07|19.92|18.03|0
1677195600000|2023-02-23 23:40:00|19.93|18.04|19.98|18.08|19.98|18.08|19.93|18.04|0
1677195900000|2023-02-23 23:45:00|19.97|18.07|19.96|18.05|19.98|18.08|19.94|18.04|0
1677196200000|2023-02-23 23:50:00|19.94|18.04|19.91|18.01|19.95|18.05|19.9|18|0
1677196500000|2023-02-23 23:55:00|19.92|18.02|19.98|18.07|19.98|18.07|19.91|18.01|0
1677196800000|2023-02-24 00:00:00|19.99|18.08|19.92|18.02|20.02|18.11|19.9|18|0
1677197100000|2023-02-24 00:05:00|19.94|18.04|19.91|18.01|19.97|18.07|19.89|17.99|0
1677197400000|2023-02-24 00:10:00|19.9|18|19.89|17.99|19.92|18.02|19.86|17.97|0
1677197700000|2023-02-24 00:15:00|19.87|17.98|19.86|17.97|19.9|18|19.84|17.95|0
1677198000000|2023-02-24 00:20:00|19.85|17.96|19.82|17.93|19.85|17.96|19.8|17.91|0
1677198300000|2023-02-24 00:25:00|19.81|17.92|19.78|17.9|19.81|17.92|19.76|17.88|0
1677198600000|2023-02-24 00:30:00|19.79|17.91|19.75|17.87|19.83|17.94|19.74|17.86|0
1677198900000|2023-02-24 00:35:00|19.7|17.82|19.71|17.83|19.77|17.89|19.7|17.82|0
1677199200000|2023-02-24 00:40:00|19.72|17.84|19.76|17.88|19.77|17.89|19.72|17.84|0
1677199500000|2023-02-24 00:45:00|19.77|17.89|19.76|17.88|19.79|17.91|19.73|17.85|0
1677199800000|2023-02-24 00:50:00|19.75|17.87|19.74|17.86|19.77|17.89|19.73|17.85|0
1677200100000|2023-02-24 00:55:00|19.75|17.87|19.71|17.84|19.77|17.89|19.71|17.84|0
1677200400000|2023-02-24 01:00:00|19.7|17.83|19.55|17.69|19.7|17.83|19.5|17.64|0
1677200700000|2023-02-24 01:05:00|19.56|17.7|19.66|17.79|19.67|17.8|19.56|17.7|0
1677201000000|2023-02-24 01:10:00|19.65|17.78|19.66|17.78|19.66|17.79|19.62|17.76|0
1677201300000|2023-02-24 01:15:00|19.65|17.77|19.63|17.76|19.68|17.81|19.62|17.75|0
1677201600000|2023-02-24 01:20:00|19.62|17.75|19.62|17.75|19.66|17.78|19.6|17.73|0
1677201900000|2023-02-24 01:25:00|19.61|17.74|19.74|17.86|19.77|17.89|19.6|17.73|0
1677202200000|2023-02-24 01:30:00|19.75|17.87|19.88|17.99|19.98|18.08|19.74|17.86|0
1677202500000|2023-02-24 01:35:00|19.89|18|19.88|17.99|19.92|18.02|19.85|17.96|0
1677202800000|2023-02-24 01:40:00|19.89|18|19.86|17.97|19.9|18.01|19.85|17.96|0
1677203100000|2023-02-24 01:45:00|19.85|17.96|19.78|17.9|19.88|17.99|19.77|17.89|0
1677203400000|2023-02-24 01:50:00|19.77|17.89|19.79|17.91|19.79|17.91|19.76|17.88|0
1677203700000|2023-02-24 01:55:00|19.78|17.9|19.8|17.92|19.82|17.94|19.76|17.88|0
1677204000000|2023-02-24 02:00:00|19.81|17.93|19.8|17.92|19.83|17.95|19.78|17.9|0
1677204300000|2023-02-24 02:05:00|19.79|17.91|19.77|17.89|19.87|17.97|19.77|17.89|0
1677204600000|2023-02-24 02:10:00|19.78|17.9|19.81|17.92|19.82|17.93|19.75|17.87|0
1677204900000|2023-02-24 02:15:00|19.8|17.91|19.85|17.96|19.89|17.99|19.78|17.89|0
1677205200000|2023-02-24 02:20:00|19.84|17.95|19.85|17.96|19.89|17.99|19.84|17.95|0
1677205500000|2023-02-24 02:25:00|19.84|17.95|19.84|17.95|19.85|17.96|19.82|17.93|0
1677205800000|2023-02-24 02:30:00|19.85|17.96|19.88|17.99|19.89|17.99|19.84|17.95|0
1677206100000|2023-02-24 02:35:00|19.9|18|19.86|17.97|19.9|18.01|19.86|17.97|0
1677206400000|2023-02-24 02:40:00|19.87|17.98|19.85|17.96|19.87|17.98|19.8|17.91|0
1677206700000|2023-02-24 02:45:00|19.86|17.97|19.82|17.93|19.86|17.97|19.79|17.91|0
1677207000000|2023-02-24 02:50:00|19.83|17.94|19.86|17.97|19.86|17.97|19.8|17.92|0
1677207300000|2023-02-24 02:55:00|19.87|17.98|19.83|17.94|19.88|17.99|19.81|17.93|0
1677207600000|2023-02-24 03:00:00|19.82|17.93|19.79|17.91|19.83|17.94|19.78|17.9|0
1677207900000|2023-02-24 03:05:00|19.8|17.92|19.76|17.88|19.81|17.93|19.75|17.87|0
1677208200000|2023-02-24 03:10:00|19.75|17.87|19.75|17.87|19.76|17.88|19.74|17.86|0
1677208500000|2023-02-24 03:15:00|19.74|17.86|19.72|17.85|19.74|17.86|19.7|17.83|0
1677208800000|2023-02-24 03:20:00|19.73|17.86|19.76|17.87|19.76|17.87|19.71|17.83|0
1677209100000|2023-02-24 03:25:00|19.74|17.86|19.72|17.84|19.74|17.86|19.71|17.83|0
1677209400000|2023-02-24 03:30:00|19.71|17.83|19.68|17.8|19.72|17.84|19.65|17.77|0
1677209700000|2023-02-24 03:35:00|19.69|17.81|19.69|17.81|19.7|17.82|19.67|17.79|0
1677210000000|2023-02-24 03:40:00|19.68|17.8|19.69|17.81|19.7|17.82|19.68|17.8|0
1677210300000|2023-02-24 03:45:00|19.7|17.82|19.69|17.81|19.71|17.83|19.69|17.81|0
1677210600000|2023-02-24 03:50:00|19.68|17.8|19.67|17.8|19.71|17.83|19.67|17.8|0
1677210900000|2023-02-24 03:55:00|19.66|17.79|19.67|17.8|19.7|17.82|19.65|17.78|0
1677211200000|2023-02-24 04:00:00|19.66|17.79|19.67|17.8|19.68|17.81|19.65|17.78|0
1677211500000|2023-02-24 04:05:00|19.68|17.81|19.69|17.82|19.69|17.82|19.67|17.8|0
1677211800000|2023-02-24 04:10:00|19.7|17.83|19.74|17.86|19.76|17.88|19.7|17.83|0
1677212100000|2023-02-24 04:15:00|19.75|17.87|19.77|17.89|19.77|17.89|19.74|17.86|0
1677212400000|2023-02-24 04:20:00|19.78|17.9|19.76|17.88|19.8|17.92|19.76|17.88|0
1677212700000|2023-02-24 04:25:00|19.77|17.89|19.78|17.89|19.78|17.89|19.76|17.88|0
1677213000000|2023-02-24 04:30:00|19.77|17.88|19.77|17.88|19.78|17.89|19.77|17.88|0
1677213300000|2023-02-24 04:35:00|19.78|17.89|19.83|17.94|19.84|17.95|19.77|17.88|0
1677213600000|2023-02-24 04:40:00|19.84|17.95|19.82|17.93|19.84|17.95|19.79|17.9|0
1677213900000|2023-02-24 04:45:00|19.81|17.92|19.82|17.93|19.84|17.95|19.81|17.92|0
1677214200000|2023-02-24 04:50:00|19.81|17.92|19.81|17.92|19.83|17.94|19.8|17.91|0
1677214500000|2023-02-24 04:55:00|19.82|17.93|19.82|17.93|19.83|17.94|19.81|17.92|0
1677214800000|2023-02-24 05:00:00|19.83|17.94|19.82|17.93|19.83|17.94|19.79|17.91|0
1677215100000|2023-02-24 05:05:00|19.81|17.92|19.79|17.91|19.83|17.94|19.79|17.91|0
1677215400000|2023-02-24 05:10:00|19.78|17.9|19.74|17.86|19.8|17.92|19.73|17.85|0
1677215700000|2023-02-24 05:15:00|19.73|17.85|19.73|17.85|19.74|17.86|19.7|17.83|0
1677216000000|2023-02-24 05:20:00|19.72|17.84|19.71|17.84|19.74|17.86|19.7|17.83|0
1677216300000|2023-02-24 05:25:00|19.7|17.83|19.74|17.86|19.75|17.87|19.7|17.83|0
1677216600000|2023-02-24 05:30:00|19.75|17.87|19.81|17.92|19.81|17.92|19.75|17.87|0
1677216900000|2023-02-24 05:35:00|19.8|17.91|19.77|17.88|19.8|17.91|19.74|17.86|0
1677217200000|2023-02-24 05:40:00|19.78|17.89|19.79|17.9|19.8|17.91|19.77|17.88|0
1677217500000|2023-02-24 05:45:00|19.8|17.91|19.79|17.9|19.8|17.91|19.79|17.9|0
1677217800000|2023-02-24 05:50:00|19.8|17.91|19.79|17.9|19.81|17.92|19.79|17.9|0
1677218100000|2023-02-24 05:55:00|19.78|17.89|19.79|17.9|19.8|17.91|19.75|17.87|0
1677218400000|2023-02-24 06:00:00|19.8|17.91|19.78|17.9|19.8|17.91|19.74|17.86|0
1677218700000|2023-02-24 06:05:00|19.77|17.89|19.78|17.9|19.79|17.91|19.77|17.89|0
1677219000000|2023-02-24 06:10:00|19.77|17.89|19.82|17.93|19.83|17.94|19.76|17.88|0
1677219300000|2023-02-24 06:15:00|19.83|17.94|19.86|17.97|19.87|17.98|19.83|17.94|0
1677219600000|2023-02-24 06:20:00|19.87|17.98|19.79|17.91|19.87|17.98|19.79|17.91|0
1677219900000|2023-02-24 06:25:00|19.8|17.92|19.78|17.9|19.8|17.92|19.78|17.9|0
1677220200000|2023-02-24 06:30:00|19.76|17.88|19.76|17.88|19.78|17.9|19.76|17.88|0
1677220500000|2023-02-24 06:35:00|19.77|17.89|19.79|17.91|19.8|17.92|19.77|17.89|0
1677220800000|2023-02-24 06:40:00|19.78|17.9|19.75|17.86|19.78|17.9|19.72|17.85|0
1677221100000|2023-02-24 06:45:00|19.76|17.87|19.76|17.87|19.76|17.87|19.73|17.85|0
1677221400000|2023-02-24 06:50:00|19.74|17.86|19.71|17.83|19.76|17.87|19.7|17.82|0
1677221700000|2023-02-24 06:55:00|19.72|17.84|19.75|17.87|19.78|17.89|19.72|17.84|0
1677222000000|2023-02-24 07:00:00|19.78|17.89|19.84|17.95|19.85|17.96|19.78|17.89|0
1677222300000|2023-02-24 07:05:00|19.83|17.94|19.88|17.99|19.94|18.04|19.83|17.94|0
1677222600000|2023-02-24 07:10:00|19.87|17.98|19.89|18|19.92|18.02|19.84|17.95|0
1677222900000|2023-02-24 07:15:00|19.9|18.01|19.88|17.99|19.92|18.02|19.87|17.98|0
1677223200000|2023-02-24 07:20:00|19.87|17.98|20|18.1|20|18.1|19.72|17.84|0
1677223500000|2023-02-24 07:25:00|19.99|18.09|19.98|18.08|20|18.1|19.96|18.06|0
1677223800000|2023-02-24 07:30:00|19.99|18.09|20.01|18.11|20.03|18.13|19.97|18.07|0
1677224100000|2023-02-24 07:35:00|20|18.1|20.02|18.12|20.03|18.13|20|18.09|0
1677224400000|2023-02-24 07:40:00|20.01|18.11|20.02|18.11|20.03|18.13|19.99|18.08|0
1677224700000|2023-02-24 07:45:00|20.03|18.12|20.02|18.11|20.08|18.16|20|18.1|0
1677225000000|2023-02-24 07:50:00|20.01|18.1|20.03|18.12|20.05|18.14|20.01|18.1|0
1677225300000|2023-02-24 07:55:00|20.04|18.13|20.03|18.12|20.05|18.14|20.03|18.12|0
1677225600000|2023-02-24 08:00:00|20.04|18.13|19.97|18.07|20.09|18.17|19.95|18.05|0
1677225900000|2023-02-24 08:05:00|19.99|18.08|20.04|18.13|20.06|18.15|19.94|18.04|0
1677226200000|2023-02-24 08:10:00|20.05|18.14|20.09|18.18|20.12|18.2|20.05|18.14|0
1677226500000|2023-02-24 08:15:00|20.11|18.19|20.1|18.19|20.18|18.26|20.08|18.17|0
1677226800000|2023-02-24 08:20:00|20.12|18.2|20.15|18.23|20.17|18.25|20.1|18.19|0
1677227100000|2023-02-24 08:25:00|20.16|18.24|20.05|18.14|20.17|18.25|20.04|18.13|0
1677227400000|2023-02-24 08:30:00|20.04|18.13|20.04|18.13|20.07|18.16|19.97|18.07|0
1677227700000|2023-02-24 08:35:00|20.05|18.14|20.04|18.13|20.08|18.17|20.02|18.12|0
1677228000000|2023-02-24 08:40:00|20.02|18.12|20.06|18.15|20.09|18.18|19.98|18.08|0
1677228300000|2023-02-24 08:45:00|20.07|18.16|20.13|18.22|20.16|18.24|20.04|18.14|0
1677228600000|2023-02-24 08:50:00|20.12|18.21|20.15|18.24|20.17|18.25|20.1|18.19|0
1677228900000|2023-02-24 08:55:00|20.17|18.25|20.18|18.25|20.18|18.26|20.15|18.23|0
1677229200000|2023-02-24 09:00:00|20.16|18.24|20.13|18.21|20.18|18.25|20.12|18.2|0
1677229500000|2023-02-24 09:05:00|20.12|18.2|20.13|18.21|20.17|18.25|20.12|18.2|0
1677229800000|2023-02-24 09:10:00|20.12|18.2|20.08|18.17|20.13|18.21|20.01|18.1|0
1677230100000|2023-02-24 09:15:00|20.1|18.18|20.05|18.14|20.12|18.2|20.03|18.12|0
1677230400000|2023-02-24 09:20:00|20.06|18.15|20.13|18.21|20.15|18.23|20.06|18.15|0
1677230700000|2023-02-24 09:25:00|20.14|18.22|20.15|18.23|20.16|18.24|20.1|18.19|0
1677231000000|2023-02-24 09:30:00|20.14|18.22|20.11|18.2|20.16|18.24|20.11|18.2|0
1677231300000|2023-02-24 09:35:00|20.13|18.21|20.09|18.18|20.14|18.22|20.09|18.18|0
1677231600000|2023-02-24 09:40:00|20.08|18.17|20.16|18.24|20.16|18.24|20.08|18.17|0
1677231900000|2023-02-24 09:45:00|20.17|18.25|20.22|18.3|20.25|18.32|20.16|18.24|0
1677232200000|2023-02-24 09:50:00|20.21|18.29|20.2|18.28|20.21|18.29|20.2|18.28|0
1677232500000|2023-02-24 09:55:00|20.21|18.29|20.22|18.3|20.24|18.32|20.21|18.29|0
1677232800000|2023-02-24 10:00:00|20.23|18.31|20.22|18.29|20.26|18.33|20.21|18.29|0
1677233100000|2023-02-24 10:05:00|20.23|18.3|20.16|18.24|20.23|18.31|20.13|18.21|0
1677233400000|2023-02-24 10:10:00|20.15|18.23|20.29|18.35|20.31|18.37|20.15|18.23|0
1677233700000|2023-02-24 10:15:00|20.3|18.36|20.3|18.36|20.34|18.41|20.28|18.34|0
1677234000000|2023-02-24 10:20:00|20.31|18.37|20.32|18.38|20.35|18.41|20.3|18.37|0
1677234300000|2023-02-24 10:25:00|20.33|18.39|20.25|18.32|20.33|18.39|20.23|18.3|0
1677234600000|2023-02-24 10:30:00|20.27|18.34|20.29|18.36|20.32|18.38|20.27|18.34|0
1677234900000|2023-02-24 10:35:00|20.28|18.35|20.34|18.4|20.35|18.41|20.26|18.33|0
1677235200000|2023-02-24 10:40:00|20.35|18.41|20.39|18.45|20.39|18.45|20.35|18.4|0
1677235500000|2023-02-24 10:45:00|20.41|18.46|20.4|18.46|20.44|18.49|20.38|18.44|0
1677235800000|2023-02-24 10:50:00|20.39|18.45|20.36|18.42|20.39|18.45|20.35|18.41|0
1677236100000|2023-02-24 10:55:00|20.37|18.43|20.34|18.4|20.38|18.44|20.31|18.38|0
1677236400000|2023-02-24 11:00:00|20.35|18.41|20.45|18.5|20.47|18.52|20.35|18.41|0
1677236700000|2023-02-24 11:05:00|20.46|18.51|20.5|18.55|20.54|18.58|20.46|18.51|0
1677237000000|2023-02-24 11:10:00|20.49|18.54|20.6|18.64|20.6|18.64|20.49|18.54|0
1677237300000|2023-02-24 11:15:00|20.59|18.63|20.66|18.69|20.67|18.7|20.56|18.6|0
1677237600000|2023-02-24 11:20:00|20.67|18.7|20.6|18.64|20.68|18.71|20.59|18.63|0
1677237900000|2023-02-24 11:25:00|20.59|18.63|20.64|18.67|20.64|18.67|20.55|18.59|0
1677238200000|2023-02-24 11:30:00|20.65|18.68|20.65|18.68|20.67|18.7|20.58|18.62|0
1677238500000|2023-02-24 11:35:00|20.66|18.69|20.66|18.69|20.68|18.71|20.61|18.65|0
1677238800000|2023-02-24 11:40:00|20.67|18.7|20.77|18.79|20.77|18.79|20.67|18.7|0
1677239100000|2023-02-24 11:45:00|20.78|18.8|20.49|18.54|20.79|18.81|19.88|17.99|0
1677239400000|2023-02-24 11:50:00|20.48|18.53|20.51|18.56|20.52|18.57|20.45|18.5|0
1677239700000|2023-02-24 11:55:00|20.5|18.55|20.43|18.48|20.51|18.55|20.42|18.47|0
1677240000000|2023-02-24 12:00:00|20.42|18.47|20.46|18.51|20.56|18.61|20.42|18.47|0
1677240300000|2023-02-24 12:05:00|20.48|18.53|20.47|18.52|20.52|18.56|20.44|18.49|0
1677240600000|2023-02-24 12:10:00|20.46|18.51|20.41|18.47|20.51|18.55|20.41|18.47|0
1677240900000|2023-02-24 12:15:00|20.43|18.48|20.42|18.48|20.44|18.49|20.37|18.43|0
1677241200000|2023-02-24 12:20:00|20.41|18.47|20.47|18.52|20.52|18.56|20.39|18.45|0
1677241500000|2023-02-24 12:25:00|20.48|18.53|20.43|18.49|20.48|18.53|20.4|18.46|0
1677241800000|2023-02-24 12:30:00|20.45|18.5|20.48|18.53|20.49|18.54|20.43|18.48|0
1677242100000|2023-02-24 12:35:00|20.49|18.54|20.54|18.58|20.56|18.6|20.47|18.52|0
1677242400000|2023-02-24 12:40:00|20.52|18.57|20.42|18.48|20.52|18.57|20.4|18.46|0
1677242700000|2023-02-24 12:45:00|20.41|18.47|20.49|18.54|20.53|18.58|20.41|18.47|0
1677243000000|2023-02-24 12:50:00|20.5|18.55|20.5|18.55|20.53|18.58|20.43|18.49|0
1677243300000|2023-02-24 12:55:00|20.51|18.56|20.52|18.57|20.53|18.58|20.49|18.54|0
1677243600000|2023-02-24 13:00:00|20.51|18.56|20.61|18.65|20.65|18.68|20.51|18.56|0
1677243900000|2023-02-24 13:05:00|20.62|18.66|20.66|18.69|20.67|18.7|20.6|18.64|0
1677244200000|2023-02-24 13:10:00|20.64|18.68|20.71|18.74|20.71|18.74|20.59|18.63|0
1677244500000|2023-02-24 13:15:00|20.72|18.75|20.62|18.66|20.74|18.76|20.61|18.65|0
1677244800000|2023-02-24 13:20:00|20.63|18.67|20.58|18.62|20.65|18.69|20.57|18.61|0
1677245100000|2023-02-24 13:25:00|20.6|18.63|20.68|18.71|20.7|18.73|20.52|18.56|0
1677245400000|2023-02-24 13:30:00|21.03|19.03|21.69|19.62|21.8|19.72|20.31|18.38|0
1677245700000|2023-02-24 13:35:00|21.7|19.64|22.54|20.4|22.61|20.45|21.7|19.64|0
1677246000000|2023-02-24 13:40:00|22.56|20.41|22.62|20.46|22.67|20.51|22.46|20.32|0
1677246300000|2023-02-24 13:45:00|22.63|20.47|22.43|20.29|22.67|20.51|22.41|20.27|0
1677246600000|2023-02-24 13:50:00|22.44|20.31|22.37|20.24|22.5|20.36|22.34|20.22|0
1677246900000|2023-02-24 13:55:00|22.34|20.22|22.43|20.29|22.43|20.29|22.2|20.08|0
1677247200000|2023-02-24 14:00:00|22.45|20.32|22.38|20.25|22.49|20.35|22.32|20.19|0
1677247500000|2023-02-24 14:05:00|22.43|20.29|22.45|20.31|22.5|20.36|22.37|20.24|0
1677247800000|2023-02-24 14:10:00|22.44|20.3|22.52|20.38|22.59|20.44|22.43|20.29|0
1677248100000|2023-02-24 14:15:00|22.54|20.39|22.72|20.56|22.72|20.56|22.54|20.39|0
1677248400000|2023-02-24 14:20:00|22.71|20.55|22.65|20.49|22.72|20.56|22.57|20.42|0
1677248700000|2023-02-24 14:25:00|22.63|20.48|22.52|20.38|22.66|20.5|22.46|20.32|0
1677249000000|2023-02-24 14:30:00|22.58|20.43|22.32|20.2|22.63|20.48|22.28|20.15|0
1677249300000|2023-02-24 14:35:00|22.34|20.21|22.11|20|22.52|20.38|22.08|19.98|0
1677249600000|2023-02-24 14:40:00|22.02|19.92|23|20.81|23.3|21.08|22.02|19.92|0
1677249900000|2023-02-24 14:45:00|22.99|20.8|23.16|20.96|23.29|21.07|22.99|20.8|0
1677250200000|2023-02-24 14:50:00|23.17|20.97|23.03|20.84|23.26|21.05|23.03|20.84|0
1677250500000|2023-02-24 14:55:00|23.05|20.85|23.14|20.94|23.26|21.05|22.91|20.73|0
1677250800000|2023-02-24 15:00:00|23.17|20.97|22.88|20.7|23.31|21.09|22.73|20.57|0
1677251100000|2023-02-24 15:05:00|22.87|20.69|23.01|20.82|23.15|20.94|22.68|20.52|0
1677251400000|2023-02-24 15:10:00|23.02|20.83|23.23|21.02|23.27|21.05|22.97|20.78|0
1677251700000|2023-02-24 15:15:00|23.19|20.99|23.31|21.09|23.44|21.2|23.13|20.93|0
1677252000000|2023-02-24 15:20:00|23.3|21.08|23.38|21.16|23.43|21.2|23.19|20.98|0
1677252300000|2023-02-24 15:25:00|23.41|21.18|23.06|20.86|23.43|21.2|22.81|20.64|0
1677252600000|2023-02-24 15:30:00|23.1|20.9|23.08|20.89|23.27|21.06|23.02|20.83|0
1677252900000|2023-02-24 15:35:00|23.06|20.86|23.15|20.94|23.21|21|22.93|20.75|0
1677253200000|2023-02-24 15:40:00|23.16|20.95|23.01|20.82|23.3|21.08|23.01|20.82|0
1677253500000|2023-02-24 15:45:00|23.03|20.84|23.14|20.94|23.14|20.94|22.83|20.66|0
1677253800000|2023-02-24 15:50:00|23.17|20.96|23.26|21.04|23.31|21.09|23.14|20.94|0
1677254100000|2023-02-24 15:55:00|23.28|21.07|23.17|20.96|23.37|21.15|23.14|20.94|0
1677254400000|2023-02-24 16:00:00|23.14|20.94|23.21|21|23.21|21|23.03|20.84|0
1677254700000|2023-02-24 16:05:00|23.18|20.97|22.9|20.72|23.18|20.97|22.84|20.66|0
1677255000000|2023-02-24 16:10:00|22.89|20.71|22.86|20.69|22.91|20.73|22.76|20.6|0
1677255300000|2023-02-24 16:15:00|22.88|20.7|22.78|20.61|22.88|20.7|22.65|20.49|0
1677255600000|2023-02-24 16:20:00|22.76|20.59|22.74|20.57|22.9|20.72|22.63|20.47|0
1677255900000|2023-02-24 16:25:00|22.72|20.56|22.72|20.55|22.97|20.78|22.39|20.26|0
1677256200000|2023-02-24 16:30:00|22.69|20.53|22.66|20.5|22.84|20.67|22.52|20.38|0
1677256500000|2023-02-24 16:35:00|22.64|20.49|22.83|20.65|22.87|20.69|22.64|20.49|0
1677256800000|2023-02-24 16:40:00|22.87|20.69|22.49|20.35|22.87|20.69|22.38|20.25|0
1677257100000|2023-02-24 16:45:00|22.48|20.34|22.32|20.2|22.5|20.36|22.25|20.13|0
1677257400000|2023-02-24 16:50:00|22.31|20.18|22.39|20.26|22.39|20.26|22.08|19.98|0
1677257700000|2023-02-24 16:55:00|22.38|20.25|22.44|20.3|22.5|20.36|22.28|20.16|0
1677258000000|2023-02-24 17:00:00|22.43|20.29|22.58|20.43|22.59|20.44|22.33|20.2|0
1677258300000|2023-02-24 17:05:00|22.55|20.4|22.57|20.42|22.69|20.53|22.54|20.39|0
1677258600000|2023-02-24 17:10:00|22.56|20.41|22.46|20.32|22.62|20.47|22.46|20.32|0
1677258900000|2023-02-24 17:15:00|22.45|20.31|22.66|20.5|22.72|20.56|22.44|20.3|0
1677259200000|2023-02-24 17:20:00|22.67|20.51|22.57|20.42|22.71|20.55|22.51|20.37|0
1677259500000|2023-02-24 17:25:00|22.58|20.43|22.6|20.44|22.75|20.58|22.53|20.39|0
1677259800000|2023-02-24 17:30:00|22.58|20.43|22.67|20.51|22.69|20.53|22.41|20.28|0
1677260100000|2023-02-24 17:35:00|22.64|20.49|22.06|19.96|22.69|20.53|21.91|19.82|0
1677260400000|2023-02-24 17:40:00|22.04|19.94|22.15|20.04|22.18|20.06|22.02|19.92|0
1677260700000|2023-02-24 17:45:00|22.16|20.05|22.27|20.15|22.31|20.19|22.16|20.05|0
1677261000000|2023-02-24 17:50:00|22.29|20.16|22.27|20.15|22.32|20.2|22.22|20.11|0
1677261300000|2023-02-24 17:55:00|22.29|20.16|22.35|20.22|22.37|20.24|22.27|20.15|0
1677261600000|2023-02-24 18:00:00|22.36|20.23|22.32|20.19|22.4|20.26|22.22|20.11|0
1677261900000|2023-02-24 18:05:00|22.33|20.21|22.47|20.33|22.49|20.35|22.3|20.17|0
1677262200000|2023-02-24 18:10:00|22.46|20.32|22.44|20.3|22.51|20.36|22.41|20.27|0
1677262500000|2023-02-24 18:15:00|22.45|20.32|22.31|20.18|22.47|20.33|22.31|20.18|0
1677262800000|2023-02-24 18:20:00|22.29|20.17|22.11|20.01|22.32|20.19|22.05|19.95|0
1677263100000|2023-02-24 18:25:00|22.1|19.99|22.1|19.99|22.13|20.03|21.99|19.89|0
1677263400000|2023-02-24 18:30:00|22.12|20.01|22.22|20.1|22.38|20.25|22.1|19.99|0
1677263700000|2023-02-24 18:35:00|22.2|20.09|22.09|19.99|22.22|20.1|22.08|19.98|0
1677264000000|2023-02-24 18:40:00|22.08|19.98|21.98|19.89|22.11|20|21.96|19.87|0
1677264300000|2023-02-24 18:45:00|21.97|19.88|21.91|19.82|22.02|19.92|21.83|19.75|0
1677264600000|2023-02-24 18:50:00|21.93|19.85|21.79|19.71|21.93|19.85|21.78|19.7|0
1677264900000|2023-02-24 18:55:00|21.78|19.7|21.86|19.78|21.93|19.84|21.73|19.66|0
1677265200000|2023-02-24 19:00:00|21.85|19.77|21.77|19.7|21.92|19.83|21.7|19.64|0
1677265500000|2023-02-24 19:05:00|21.76|19.69|21.71|19.65|21.82|19.74|21.67|19.6|0
1677265800000|2023-02-24 19:10:00|21.73|19.66|21.82|19.74|21.95|19.86|21.71|19.65|0
1677266100000|2023-02-24 19:15:00|21.8|19.72|21.63|19.57|21.8|19.72|21.6|19.55|0
1677266400000|2023-02-24 19:20:00|21.62|19.56|21.72|19.65|21.8|19.72|21.57|19.52|0
1677266700000|2023-02-24 19:25:00|21.73|19.66|21.76|19.69|21.78|19.71|21.59|19.53|0
1677267000000|2023-02-24 19:30:00|21.75|19.68|21.85|19.77|21.93|19.84|21.72|19.65|0
1677267300000|2023-02-24 19:35:00|21.87|19.78|21.82|19.74|21.93|19.84|21.79|19.72|0
1677267600000|2023-02-24 19:40:00|21.84|19.76|21.99|19.89|22.06|19.96|21.83|19.75|0
1677267900000|2023-02-24 19:45:00|22|19.9|21.6|19.54|22.03|19.93|21.56|19.51|0
1677268200000|2023-02-24 19:50:00|21.59|19.53|21.48|19.43|21.6|19.54|21.41|19.37|0
1677268500000|2023-02-24 19:55:00|21.47|19.42|21.28|19.25|21.51|19.47|21.14|19.12|0
1677268800000|2023-02-24 20:00:00|21.25|19.23|21.41|19.37|21.41|19.37|21.05|19.05|0
1677269100000|2023-02-24 20:05:00|21.39|19.36|21.19|19.17|21.39|19.36|21.16|19.14|0
1677269400000|2023-02-24 20:10:00|21.18|19.16|21.4|19.37|21.42|19.38|21.16|19.14|0
1677269700000|2023-02-24 20:15:00|21.42|19.38|21.29|19.26|21.5|19.45|21.29|19.26|0
1677270000000|2023-02-24 20:20:00|21.27|19.25|21.06|19.06|21.31|19.28|21.06|19.06|0
1677270300000|2023-02-24 20:25:00|20.67|18.7|20.89|18.9|20.9|18.91|20.57|18.62|0
1677270600000|2023-02-24 20:30:00|20.88|18.89|21.17|19.15|21.19|19.17|20.84|18.86|0
1677270900000|2023-02-24 20:35:00|21.21|19.19|21.32|19.29|21.38|19.34|21.19|19.17|0
1677271200000|2023-02-24 20:40:00|21.33|19.3|21.26|19.24|21.38|19.34|21.19|19.17|0
1677271500000|2023-02-24 20:45:00|21.27|19.25|21.32|19.29|21.39|19.35|21.26|19.24|0
1677271800000|2023-02-24 20:50:00|21.37|19.33|21.16|19.15|21.53|19.48|21.16|19.15|0
1677272100000|2023-02-24 20:55:00|21.14|19.13|20.88|18.89|21.15|19.14|20.81|18.83|0
1677272400000|2023-02-24 21:00:00|20.87|18.88|20.84|18.85|20.93|18.94|20.81|18.83|0
1677272700000|2023-02-24 21:05:00|20.85|18.86|20.8|18.82|20.87|18.88|20.8|18.82|0
1677273000000|2023-02-24 21:10:00|20.79|18.81|20.78|18.8|20.8|18.82|20.78|18.8|0
1677460800000|2023-02-27 01:20:00|20.01|18.1|20.04|18.13|20.05|18.14|20.01|18.1|0
1677461100000|2023-02-27 01:25:00|20.03|18.12|20.01|18.1|20.03|18.12|19.97|18.07|0
1677461400000|2023-02-27 01:30:00|19.98|18.08|19.96|18.06|19.99|18.09|19.9|18.01|0
1677461700000|2023-02-27 01:35:00|19.97|18.07|19.91|18.02|19.97|18.07|19.89|18|0
1677462000000|2023-02-27 01:40:00|19.9|18.01|19.88|17.99|19.96|18.06|19.87|17.98|0
1677462300000|2023-02-27 01:45:00|19.87|17.98|19.77|17.88|19.89|18|19.77|17.88|0
1677462600000|2023-02-27 01:50:00|19.78|17.89|19.77|17.88|19.82|17.93|19.75|17.87|0
1677462900000|2023-02-27 01:55:00|19.75|17.87|19.8|17.91|19.81|17.92|19.75|17.87|0
1677463200000|2023-02-27 02:00:00|19.79|17.92|19.75|17.87|19.8|17.92|19.75|17.87|0
1677463500000|2023-02-27 02:05:00|19.74|17.86|19.83|17.94|19.84|17.95|19.74|17.86|0
1677463800000|2023-02-27 02:10:00|19.84|17.95|19.8|17.91|19.84|17.95|19.77|17.89|0
1677464100000|2023-02-27 02:15:00|19.78|17.9|19.74|17.86|19.78|17.9|19.72|17.84|0
1677464400000|2023-02-27 02:20:00|19.75|17.87|19.77|17.89|19.77|17.89|19.74|17.86|0
1677464700000|2023-02-27 02:25:00|19.78|17.9|19.77|17.89|19.78|17.9|19.75|17.87|0
1677465000000|2023-02-27 02:30:00|19.76|17.88|19.76|17.88|19.76|17.88|19.74|17.86|0
1677465300000|2023-02-27 02:35:00|19.75|17.87|19.79|17.91|19.8|17.91|19.75|17.87|0
1677465600000|2023-02-27 02:40:00|19.8|17.92|19.86|17.97|19.87|17.98|19.79|17.91|0
1677465900000|2023-02-27 02:45:00|19.85|17.96|19.84|17.95|19.85|17.96|19.82|17.94|0
1677466200000|2023-02-27 02:50:00|19.85|17.96|19.81|17.93|19.85|17.96|19.79|17.91|0
1677466500000|2023-02-27 02:55:00|19.8|17.92|19.8|17.91|19.81|17.93|19.79|17.9|0
1677466800000|2023-02-27 03:00:00|19.79|17.9|19.83|17.94|19.83|17.94|19.78|17.89|0
1677467100000|2023-02-27 03:05:00|19.84|17.95|19.85|17.96|19.88|17.98|19.84|17.95|0
1677467400000|2023-02-27 03:10:00|19.84|17.95|19.85|17.96|19.86|17.97|19.82|17.93|0
1677467700000|2023-02-27 03:15:00|19.86|17.97|19.84|17.95|19.86|17.97|19.84|17.95|0
1677468000000|2023-02-27 03:20:00|19.85|17.96|19.84|17.95|19.87|17.98|19.82|17.93|0
1677468300000|2023-02-27 03:25:00|19.85|17.96|19.9|18|19.9|18|19.84|17.95|0
1677468600000|2023-02-27 03:30:00|19.88|17.99|19.93|18.03|19.94|18.04|19.87|17.98|0
1677468900000|2023-02-27 03:35:00|19.92|18.02|19.94|18.04|19.94|18.04|19.91|18.01|0
1677469200000|2023-02-27 03:40:00|19.96|18.06|19.96|18.06|19.98|18.08|19.95|18.05|0
1677469500000|2023-02-27 03:45:00|19.97|18.07|19.99|18.09|19.99|18.09|19.96|18.06|0
1677469800000|2023-02-27 03:50:00|20.01|18.1|19.97|18.07|20.01|18.1|19.96|18.06|0
1677470100000|2023-02-27 03:55:00|19.98|18.08|19.94|18.04|19.99|18.09|19.94|18.04|0
1677470400000|2023-02-27 04:00:00|19.95|18.05|19.94|18.04|19.95|18.05|19.91|18.02|0
1677470700000|2023-02-27 04:05:00|19.95|18.05|19.95|18.05|19.96|18.06|19.95|18.05|0
1677471000000|2023-02-27 04:10:00|19.93|18.04|19.94|18.05|19.95|18.05|19.93|18.04|0
1677471300000|2023-02-27 04:15:00|19.93|18.04|19.92|18.02|19.93|18.04|19.92|18.02|0
1677471600000|2023-02-27 04:20:00|19.93|18.03|19.92|18.02|19.93|18.03|19.92|18.02|0
1677471900000|2023-02-27 04:25:00|19.93|18.03|19.95|18.05|19.95|18.05|19.92|18.02|0
1677472200000|2023-02-27 04:30:00|19.94|18.04|19.94|18.04|19.95|18.05|19.93|18.03|0
1677472500000|2023-02-27 04:35:00|19.93|18.03|19.94|18.04|19.94|18.04|19.88|17.99|0
1677472800000|2023-02-27 04:40:00|19.95|18.05|19.95|18.05|19.95|18.05|19.93|18.03|0
1677473100000|2023-02-27 04:45:00|19.94|18.04|19.97|18.07|19.97|18.07|19.92|18.02|0
1677473400000|2023-02-27 04:50:00|19.96|18.06|19.95|18.05|19.96|18.06|19.94|18.04|0
1677473700000|2023-02-27 04:55:00|19.94|18.04|19.91|18.02|19.94|18.04|19.9|18.01|0
1677474000000|2023-02-27 05:00:00|19.9|18.01|19.94|18.04|19.95|18.05|19.9|18.01|0
1677474300000|2023-02-27 05:05:00|19.93|18.03|19.97|18.07|19.97|18.07|19.9|18.01|0
1677474600000|2023-02-27 05:10:00|19.98|18.08|19.97|18.07|19.98|18.08|19.96|18.06|0
1677474900000|2023-02-27 05:15:00|19.98|18.08|19.97|18.07|19.98|18.08|19.95|18.05|0
1677475200000|2023-02-27 05:20:00|19.98|18.08|20.11|18.2|20.11|18.2|19.97|18.07|0
1677475500000|2023-02-27 05:25:00|20.1|18.19|20.15|18.23|20.16|18.24|20.1|18.19|0
1677475800000|2023-02-27 05:30:00|20.14|18.22|20.17|18.25|20.2|18.28|20.11|18.2|0
1677476100000|2023-02-27 05:35:00|20.16|18.24|20.1|18.19|20.17|18.25|20.1|18.19|0
1677476400000|2023-02-27 05:40:00|20.11|18.2|20.1|18.19|20.12|18.21|20.1|18.19|0
1677476700000|2023-02-27 05:45:00|20.11|18.2|20.12|18.21|20.13|18.22|20.08|18.16|0
1677477000000|2023-02-27 05:50:00|20.11|18.19|20.11|18.19|20.12|18.21|20.08|18.16|0
1677477300000|2023-02-27 05:55:00|20.1|18.18|20.14|18.22|20.14|18.22|20.09|18.17|0
1677477600000|2023-02-27 06:00:00|20.13|18.21|20.14|18.22|20.15|18.23|20.11|18.19|0
1677477900000|2023-02-27 06:05:00|20.13|18.21|20.13|18.21|20.14|18.22|20.08|18.17|0
1677478200000|2023-02-27 06:10:00|20.12|18.2|20.12|18.2|20.12|18.2|20.06|18.15|0
1677478500000|2023-02-27 06:15:00|20.11|18.19|20.08|18.17|20.11|18.19|20.07|18.16|0
1677478800000|2023-02-27 06:20:00|20.07|18.16|20.09|18.18|20.09|18.18|20.06|18.15|0
1677479100000|2023-02-27 06:25:00|20.08|18.17|20.14|18.22|20.14|18.22|20.08|18.17|0
1677479400000|2023-02-27 06:30:00|20.13|18.21|20.17|18.25|20.18|18.26|20.1|18.19|0
1677479700000|2023-02-27 06:35:00|20.16|18.24|20.14|18.22|20.17|18.25|20.12|18.21|0
1677480000000|2023-02-27 06:40:00|20.15|18.23|20.17|18.25|20.19|18.27|20.12|18.21|0
1677480300000|2023-02-27 06:45:00|20.18|18.26|20.16|18.24|20.18|18.26|20.13|18.22|0
1677480600000|2023-02-27 06:50:00|20.17|18.25|20.11|18.2|20.17|18.25|20.08|18.17|0
1677480900000|2023-02-27 06:55:00|20.1|18.19|20.14|18.23|20.16|18.24|20.08|18.16|0
1677481200000|2023-02-27 07:00:00|20.17|18.25|20.63|18.67|20.67|18.7|20.09|18.17|0
1677481500000|2023-02-27 07:05:00|20.62|18.66|20.55|18.6|20.65|18.68|20.54|18.59|0
1677481800000|2023-02-27 07:10:00|20.56|18.61|20.55|18.6|20.59|18.63|20.53|18.57|0
1677482100000|2023-02-27 07:15:00|20.54|18.58|20.47|18.52|20.55|18.6|20.46|18.51|0
1677482400000|2023-02-27 07:20:00|20.48|18.53|20.74|18.76|20.75|18.77|20.26|18.33|0
1677482700000|2023-02-27 07:25:00|20.73|18.75|20.69|18.72|20.74|18.76|20.67|18.7|0
1677483000000|2023-02-27 07:30:00|20.7|18.73|21.49|19.44|21.77|19.7|20.68|18.71|0
1677483300000|2023-02-27 07:35:00|21.5|19.46|21.48|19.43|21.5|19.46|21.46|19.41|0
1677483600000|2023-02-27 07:40:00|21.49|19.44|21.41|19.37|21.49|19.44|21.38|19.35|0
1677483900000|2023-02-27 07:45:00|21.4|19.36|21.39|19.36|21.4|19.36|21.34|19.3|0
1677484200000|2023-02-27 07:50:00|21.41|19.37|21.37|19.33|21.41|19.37|21.32|19.29|0
1677484500000|2023-02-27 07:55:00|21.36|19.32|21.37|19.33|21.38|19.34|21.33|19.3|0
1677484800000|2023-02-27 08:00:00|21.35|19.31|21.11|19.1|21.35|19.31|20.95|18.95|0
1677485100000|2023-02-27 08:05:00|21.08|19.07|21.03|19.03|21.17|19.15|21.02|19.02|0
1677485400000|2023-02-27 08:10:00|21.04|19.04|21.07|19.06|21.11|19.1|20.99|18.99|0
1677485700000|2023-02-27 08:15:00|21.09|19.08|21.14|19.12|21.17|19.15|21.02|19.01|0
1677486000000|2023-02-27 08:20:00|21.15|19.14|21.06|19.06|21.15|19.14|21.05|19.04|0
1677486300000|2023-02-27 08:25:00|21.05|19.04|21.03|19.02|21.14|19.13|21.01|19.01|0
1677486600000|2023-02-27 08:30:00|21.01|19.01|21.03|19.03|21.06|19.05|20.99|18.99|0
1677486900000|2023-02-27 08:35:00|21.04|19.01|20.97|18.97|21.04|19.02|20.95|18.96|0
1677487200000|2023-02-27 08:40:00|20.98|18.98|20.93|18.94|20.98|18.98|20.86|18.87|0
1677487500000|2023-02-27 08:45:00|20.94|18.95|20.98|18.98|21.05|19.04|20.88|18.9|0
1677487800000|2023-02-27 08:50:00|20.99|18.99|20.16|18.24|21|19|20.16|18.24|0
1677488100000|2023-02-27 08:55:00|20.17|18.25|20.28|18.35|20.28|18.35|20.14|18.22|0
1677488400000|2023-02-27 09:00:00|20.26|18.33|20.28|18.35|20.3|18.37|20.17|18.25|0
1677488700000|2023-02-27 09:05:00|20.27|18.34|20.3|18.37|20.32|18.38|20.24|18.31|0
1677489000000|2023-02-27 09:10:00|20.32|18.38|20.24|18.31|20.32|18.38|20.21|18.29|0
1677489300000|2023-02-27 09:15:00|20.25|18.32|20.25|18.32|20.26|18.33|20.2|18.28|0
1677489600000|2023-02-27 09:20:00|20.23|18.31|20.13|18.21|20.25|18.32|20.12|18.2|0
1677489900000|2023-02-27 09:25:00|20.14|18.22|20.13|18.21|20.15|18.23|20.12|18.2|0
1677490200000|2023-02-27 09:30:00|20.12|18.2|20.06|18.15|20.15|18.23|20.04|18.13|0
1677490500000|2023-02-27 09:35:00|20.07|18.16|20.12|18.2|20.14|18.22|20.07|18.16|0
1677490800000|2023-02-27 09:40:00|20.11|18.19|20.04|18.13|20.11|18.2|20.01|18.1|0
1677491100000|2023-02-27 09:45:00|20.05|18.14|20.11|18.2|20.12|18.2|20.03|18.12|0
1677491400000|2023-02-27 09:50:00|20.12|18.19|20.14|18.22|20.14|18.22|20.06|18.15|0
1677491700000|2023-02-27 09:55:00|20.15|18.23|20.16|18.24|20.17|18.25|20.13|18.21|0
1677492000000|2023-02-27 10:00:00|20.15|18.23|20.09|18.18|20.16|18.24|20.08|18.17|0
1677492300000|2023-02-27 10:05:00|20.1|18.19|20.08|18.17|20.13|18.21|20.06|18.15|0
1677492600000|2023-02-27 10:10:00|20.07|18.16|19.96|18.06|20.07|18.16|19.96|18.06|0
1677492900000|2023-02-27 10:15:00|19.97|18.07|20.11|18.2|20.11|18.2|19.94|18.04|0
1677493200000|2023-02-27 10:20:00|20.1|18.19|20.11|18.2|20.12|18.21|20.08|18.17|0
1677493500000|2023-02-27 10:25:00|20.1|18.19|20.07|18.15|20.12|18.21|20.07|18.15|0
1677493800000|2023-02-27 10:30:00|20.08|18.16|20.1|18.18|20.11|18.19|20.06|18.15|0
1677494100000|2023-02-27 10:35:00|20.11|18.19|20.12|18.2|20.12|18.2|20.05|18.14|0
1677494400000|2023-02-27 10:40:00|20.11|18.19|20.11|18.19|20.14|18.22|20.09|18.17|0
1677494700000|2023-02-27 10:45:00|20.12|18.2|20.07|18.16|20.12|18.2|20.06|18.15|0
1677495000000|2023-02-27 10:50:00|20.08|18.17|20.07|18.16|20.12|18.2|20.06|18.15|0
1677495300000|2023-02-27 10:55:00|20.06|18.15|20.14|18.22|20.15|18.23|20.05|18.14|0
1677495600000|2023-02-27 11:00:00|20.13|18.21|20.1|18.19|20.16|18.24|20.1|18.18|0
1677495900000|2023-02-27 11:05:00|20.12|18.2|20.08|18.17|20.15|18.23|20.06|18.15|0
1677496200000|2023-02-27 11:10:00|20.09|18.18|20.1|18.19|20.12|18.2|20.09|18.18|0
1677496500000|2023-02-27 11:15:00|20.09|18.18|20.09|18.18|20.11|18.2|20.08|18.17|0
1677496800000|2023-02-27 11:20:00|20.08|18.17|20.11|18.2|20.15|18.23|20.08|18.17|0
1677497100000|2023-02-27 11:25:00|20.12|18.21|20.04|18.13|20.12|18.21|20.04|18.13|0
1677497400000|2023-02-27 11:30:00|20.03|18.12|20.03|18.12|20.04|18.13|20|18.09|0
1677497700000|2023-02-27 11:35:00|20.02|18.11|20.1|18.18|20.1|18.18|20.01|18.1|0
1677498000000|2023-02-27 11:40:00|20.09|18.17|20.1|18.18|20.11|18.19|20.08|18.16|0
1677498300000|2023-02-27 11:45:00|20.09|18.17|20.12|18.2|20.54|18.59|19.96|18.06|0
1677498600000|2023-02-27 11:50:00|20.11|18.19|20.12|18.2|20.13|18.21|20.11|18.19|0
1677498900000|2023-02-27 11:55:00|20.13|18.21|20.1|18.18|20.17|18.25|20.09|18.18|0
1677499200000|2023-02-27 12:00:00|20.09|18.17|20.03|18.12|20.09|18.17|20.02|18.11|0
1677499500000|2023-02-27 12:05:00|20.02|18.11|20.04|18.13|20.05|18.14|19.99|18.09|0
1677499800000|2023-02-27 12:10:00|20.03|18.12|19.99|18.09|20.05|18.14|19.98|18.08|0
1677500100000|2023-02-27 12:15:00|19.98|18.08|19.96|18.06|19.99|18.09|19.95|18.05|0
1677500400000|2023-02-27 12:20:00|19.97|18.07|20.07|18.16|20.07|18.16|19.96|18.06|0
1677500700000|2023-02-27 12:25:00|20.08|18.17|20.08|18.17|20.12|18.21|20.07|18.16|0
1677501000000|2023-02-27 12:30:00|20.07|18.16|19.96|18.05|20.07|18.16|19.94|18.04|0
1677501300000|2023-02-27 12:35:00|19.97|18.06|20.06|18.15|20.06|18.15|19.96|18.05|0
1677501600000|2023-02-27 12:40:00|20.05|18.14|20.02|18.11|20.06|18.15|20.02|18.11|0
1677501900000|2023-02-27 12:45:00|20.03|18.12|20.03|18.12|20.04|18.13|20|18.09|0
1677502200000|2023-02-27 12:50:00|20.04|18.13|20.15|18.23|20.16|18.24|20.02|18.11|0
1677502500000|2023-02-27 12:55:00|20.14|18.22|20.14|18.22|20.21|18.28|20.13|18.21|0
1677502800000|2023-02-27 13:00:00|20.13|18.21|19.72|17.84|20.15|18.23|19.63|17.76|0
1677503100000|2023-02-27 13:05:00|19.71|17.83|19.64|17.77|19.72|17.84|19.63|17.76|0
1677503400000|2023-02-27 13:10:00|19.65|17.78|19.62|17.75|19.65|17.78|19.6|17.73|0
1677503700000|2023-02-27 13:15:00|19.61|17.74|19.54|17.68|19.63|17.76|19.51|17.65|0
1677504000000|2023-02-27 13:20:00|19.53|17.67|19.44|17.59|19.54|17.68|19.43|17.58|0
1677504300000|2023-02-27 13:25:00|19.43|17.58|19.5|17.64|19.5|17.64|19.43|17.58|0
1677504600000|2023-02-27 13:30:00|19.51|17.65|19.33|17.49|19.54|17.68|19.32|17.48|0
1677504900000|2023-02-27 13:35:00|19.35|17.51|19.14|17.31|19.35|17.51|19.09|17.27|0
1677505200000|2023-02-27 13:40:00|19.13|17.3|19.04|17.23|19.17|17.34|18.99|17.18|0
1677505500000|2023-02-27 13:45:00|19.03|17.22|18.96|17.16|19.05|17.23|18.95|17.15|0
1677505800000|2023-02-27 13:50:00|18.95|17.15|18.88|17.08|18.99|17.19|18.78|16.99|0
1677506100000|2023-02-27 13:55:00|18.89|17.09|19.43|17.58|19.93|18.03|18.89|17.09|0
1677506400000|2023-02-27 14:00:00|19.41|17.56|19.43|17.58|19.44|17.59|19.33|17.49|0
1677506700000|2023-02-27 14:05:00|19.42|17.57|19.49|17.64|19.52|17.66|19.42|17.57|0
1677507000000|2023-02-27 14:10:00|19.48|17.63|19.48|17.63|19.55|17.69|19.45|17.6|0
1677507300000|2023-02-27 14:15:00|19.49|17.64|19.54|17.68|19.55|17.69|19.49|17.64|0
1677507600000|2023-02-27 14:20:00|19.53|17.67|19.43|17.58|19.53|17.67|19.38|17.54|0
1677507900000|2023-02-27 14:25:00|19.44|17.59|19.43|17.58|19.5|17.64|19.38|17.54|0
1677508200000|2023-02-27 14:30:00|19.4|17.56|19.68|17.8|19.7|17.82|19.39|17.55|0
1677508500000|2023-02-27 14:35:00|19.69|17.81|19.67|17.8|19.74|17.86|19.51|17.65|0
1677508800000|2023-02-27 14:40:00|19.68|17.81|19.4|17.55|19.7|17.82|19.36|17.52|0
1677509100000|2023-02-27 14:45:00|19.45|17.59|19.39|17.54|19.49|17.63|19.32|17.48|0
1677509400000|2023-02-27 14:50:00|19.37|17.52|19.23|17.4|19.39|17.54|19.15|17.33|0
1677509700000|2023-02-27 14:55:00|19.22|17.39|18.97|17.16|19.22|17.39|18.95|17.14|0
1677510000000|2023-02-27 15:00:00|18.95|17.15|18.85|17.06|19.04|17.23|18.8|17.01|0
1677510300000|2023-02-27 15:05:00|18.82|17.03|18.62|16.85|18.85|17.06|18.56|16.79|0
1677510600000|2023-02-27 15:10:00|18.61|16.84|18.7|16.92|18.78|16.99|18.61|16.84|0
1677510900000|2023-02-27 15:15:00|18.68|16.9|18.64|16.86|18.73|16.95|18.6|16.83|0
1677511200000|2023-02-27 15:20:00|18.61|16.84|18.74|16.96|18.81|17.02|18.61|16.84|0
1677511500000|2023-02-27 15:25:00|18.72|16.94|19.44|17.59|19.44|17.59|18.66|16.88|0
1677511800000|2023-02-27 15:30:00|19.45|17.6|19.5|17.64|19.57|17.7|19.36|17.52|0
1677512100000|2023-02-27 15:35:00|19.51|17.65|19.59|17.72|19.91|18.01|19.37|17.53|0
1677512400000|2023-02-27 15:40:00|19.61|17.74|19.58|17.71|19.84|17.95|19.58|17.71|0
1677512700000|2023-02-27 15:45:00|19.59|17.72|19.66|17.79|19.82|17.93|19.59|17.72|0
1677513000000|2023-02-27 15:50:00|19.65|17.78|19.66|17.79|19.76|17.88|19.6|17.73|0
1677513300000|2023-02-27 15:55:00|19.69|17.81|19.65|17.78|19.93|18.03|19.65|17.78|0
1677513600000|2023-02-27 16:00:00|19.64|17.77|19.66|17.79|19.69|17.81|19.54|17.68|0
1677513900000|2023-02-27 16:05:00|19.64|17.77|19.55|17.69|19.65|17.78|19.53|17.67|0
1677514200000|2023-02-27 16:10:00|19.54|17.68|19.87|17.98|19.95|18.05|19.5|17.64|0
1677514500000|2023-02-27 16:15:00|19.88|17.99|19.97|18.07|20.01|18.11|19.79|17.91|0
1677514800000|2023-02-27 16:20:00|19.93|18.03|20.05|18.14|20.05|18.14|19.88|17.99|0
1677515100000|2023-02-27 16:25:00|20.04|18.13|20.02|18.12|20.09|18.18|19.95|18.05|0
1677515400000|2023-02-27 16:30:00|20.01|18.11|19.74|17.86|20.34|18.4|19.19|17.37|0
1677515700000|2023-02-27 16:35:00|19.73|17.85|19.59|17.73|19.78|17.9|19.57|17.71|0
1677516000000|2023-02-27 16:40:00|19.58|17.72|19.59|17.73|19.63|17.76|19.54|17.68|0
1677516300000|2023-02-27 16:45:00|19.6|17.74|19.53|17.67|19.64|17.77|19.49|17.64|0
1677516600000|2023-02-27 16:50:00|19.52|17.66|19.56|17.7|19.61|17.75|19.49|17.64|0
1677516900000|2023-02-27 16:55:00|19.55|17.69|19.55|17.69|19.6|17.74|19.49|17.64|0
1677517200000|2023-02-27 17:00:00|19.54|17.68|19.62|17.75|19.73|17.86|19.51|17.66|0
1677517500000|2023-02-27 17:05:00|19.63|17.76|19.74|17.86|19.76|17.87|19.6|17.73|0
1677517800000|2023-02-27 17:10:00|19.73|17.85|19.61|17.74|19.8|17.91|19.58|17.71|0
1677518100000|2023-02-27 17:15:00|19.62|17.75|19.48|17.62|19.62|17.75|19.44|17.58|0
1677518400000|2023-02-27 17:20:00|19.49|17.63|19.61|17.74|19.7|17.82|19.49|17.63|0
1677518700000|2023-02-27 17:25:00|19.6|17.73|19.43|17.58|19.6|17.73|19.41|17.56|0
1677519000000|2023-02-27 17:30:00|19.44|17.59|19.29|17.45|19.46|17.6|19.2|17.37|0
1677519300000|2023-02-27 17:35:00|19.28|17.44|19.58|17.72|19.71|17.84|19.24|17.4|0
1677519600000|2023-02-27 17:40:00|19.57|17.71|19.65|17.78|19.69|17.82|19.56|17.7|0
1677519900000|2023-02-27 17:45:00|19.63|17.76|19.55|17.69|19.65|17.78|19.5|17.65|0
1677520200000|2023-02-27 17:50:00|19.54|17.68|19.56|17.7|19.65|17.78|19.47|17.62|0
1677520500000|2023-02-27 17:55:00|19.55|17.69|19.48|17.63|19.55|17.69|19.45|17.6|0
1677520800000|2023-02-27 18:00:00|19.5|17.65|19.49|17.63|19.5|17.65|19.42|17.57|0
1677521100000|2023-02-27 18:05:00|19.48|17.62|19.45|17.59|19.55|17.68|19.44|17.58|0
1677521400000|2023-02-27 18:10:00|19.46|17.6|19.34|17.5|19.49|17.63|19.34|17.5|0
1677521700000|2023-02-27 18:15:00|19.36|17.51|19.37|17.52|19.38|17.53|19.27|17.44|0
1677522000000|2023-02-27 18:20:00|19.36|17.51|19.46|17.6|19.52|17.66|19.32|17.48|0
1677522300000|2023-02-27 18:25:00|19.47|17.61|19.44|17.59|19.53|17.67|19.4|17.55|0
1677522600000|2023-02-27 18:30:00|19.45|17.6|19.46|17.61|19.53|17.67|19.39|17.54|0
1677522900000|2023-02-27 18:35:00|19.45|17.6|19.52|17.66|19.6|17.73|19.44|17.59|0
1677523200000|2023-02-27 18:40:00|19.49|17.63|19.64|17.77|19.67|17.8|19.46|17.61|0
1677523500000|2023-02-27 18:45:00|19.65|17.78|19.72|17.84|19.74|17.86|19.65|17.78|0
1677523800000|2023-02-27 18:50:00|19.73|17.85|19.57|17.71|19.73|17.85|19.54|17.68|0
1677524100000|2023-02-27 18:55:00|19.58|17.72|19.35|17.51|19.58|17.72|19.35|17.51|0
1677524400000|2023-02-27 19:00:00|19.34|17.5|19.24|17.41|19.38|17.54|19.17|17.34|0
1677524700000|2023-02-27 19:05:00|19.22|17.39|19.23|17.4|19.27|17.44|19.17|17.34|0
1677525000000|2023-02-27 19:10:00|19.24|17.41|19.26|17.43|19.26|17.43|19.13|17.31|0
1677525300000|2023-02-27 19:15:00|19.25|17.42|19.49|17.63|19.5|17.64|19.25|17.42|0
1677525600000|2023-02-27 19:20:00|19.48|17.62|19.54|17.68|19.59|17.72|19.47|17.61|0
1677525900000|2023-02-27 19:25:00|19.56|17.69|19.5|17.64|19.6|17.73|19.46|17.6|0
1677526200000|2023-02-27 19:30:00|19.49|17.63|19.35|17.5|19.49|17.63|19.33|17.48|0
1677526500000|2023-02-27 19:35:00|19.37|17.52|19.4|17.55|19.44|17.59|19.31|17.47|0
1677526800000|2023-02-27 19:40:00|19.41|17.56|19.55|17.69|19.68|17.8|19.38|17.53|0
1677527100000|2023-02-27 19:45:00|19.56|17.7|19.64|17.77|19.75|17.87|19.56|17.7|0
1677527400000|2023-02-27 19:50:00|19.63|17.76|19.58|17.72|19.7|17.82|19.56|17.7|0
1677527700000|2023-02-27 19:55:00|19.6|17.73|19.67|17.8|19.68|17.81|19.56|17.7|0
1677528000000|2023-02-27 20:00:00|19.71|17.83|19.72|17.84|19.76|17.88|19.57|17.71|0
1677528300000|2023-02-27 20:05:00|19.73|17.85|19.84|17.95|19.88|17.99|19.73|17.85|0
1677528600000|2023-02-27 20:10:00|19.85|17.96|19.75|17.87|19.92|18.02|19.74|17.86|0
1677528900000|2023-02-27 20:15:00|19.76|17.88|19.88|17.99|19.96|18.06|19.74|17.86|0
1677529200000|2023-02-27 20:20:00|19.89|18|19.89|18|19.99|18.09|19.88|17.99|0
1677529500000|2023-02-27 20:25:00|19.9|18.01|19.8|17.92|19.97|18.07|19.79|17.91|0
1677529800000|2023-02-27 20:30:00|19.81|17.93|19.92|18.03|20.05|18.14|19.79|17.91|0
1677530100000|2023-02-27 20:35:00|19.93|18.04|20.1|18.19|20.19|18.27|19.92|18.03|0
1677530400000|2023-02-27 20:40:00|20.14|18.22|19.96|18.05|20.17|18.25|19.83|17.94|0
1677530700000|2023-02-27 20:45:00|19.97|18.07|19.97|18.06|20|18.1|19.78|17.89|0
1677531000000|2023-02-27 20:50:00|19.98|18.07|19.84|17.95|19.99|18.08|19.79|17.91|0
1677531300000|2023-02-27 20:55:00|19.9|18|19.76|17.88|19.9|18|19.75|17.87|0
1677531600000|2023-02-27 21:00:00|19.77|17.89|19.17|17.35|19.77|17.89|19.15|17.33|0
1677531900000|2023-02-27 21:05:00|19.16|17.34|19.1|17.28|19.16|17.34|19.1|17.28|0
1677532200000|2023-02-27 21:10:00|19.08|17.26|19.1|17.28|19.11|17.29|19.06|17.25|0
1677532500000|2023-02-27 21:15:00|19.08|17.27|19.06|17.25|19.08|17.27|19.04|17.23|0
1677532800000|2023-02-27 21:20:00|19.05|17.24|19.04|17.23|19.06|17.25|19.02|17.21|0
1677533100000|2023-02-27 21:25:00|19.03|17.22|19.04|17.23|19.04|17.23|19.02|17.21|0
1677533400000|2023-02-27 21:30:00|19.03|17.22|19.04|17.22|19.04|17.23|19.03|17.22|0
1677533700000|2023-02-27 21:35:00|19.05|17.23|19.05|17.23|19.07|17.25|19.05|17.23|0
1677534000000|2023-02-27 21:40:00|19.04|17.22|19.05|17.23|19.05|17.23|19.04|17.22|0
1677534300000|2023-02-27 21:45:00|19.04|17.22|19.05|17.23|19.05|17.23|19.04|17.22|0
1677534600000|2023-02-27 21:50:00|19.04|17.22|19.06|17.24|19.06|17.24|19.04|17.22|0
1677534900000|2023-02-27 21:55:00|19.05|17.23|19.03|17.22|19.07|17.25|19.01|17.2|0
1677535200000|2023-02-27 22:00:00|19.04||19.03||19.04||19.03||0
1677535500000|2023-02-27 22:05:00|19.02|17.21|19.03|17.22|19.03|17.22|19.02|17.21|0
1677535800000|2023-02-27 22:10:00|19.02|17.21|19.02|17.21|19.03|17.21|19.02|17.21|0
1677536700000|2023-02-27 22:25:00|19.04|17.22|19.03|17.22|19.05|17.24|19.03|17.22|0
1677537000000|2023-02-27 22:30:00|19.05|17.24|19.04|17.23|19.05|17.24|19.03|17.22|0
1677537300000|2023-02-27 22:35:00|19.05|17.22|19.06|17.25|19.07|17.25|19.05|17.22|0
1677537600000|2023-02-27 22:40:00|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1677537900000|2023-02-27 22:45:00|19.06|17.23|19.05|17.24|19.06|17.24|19.04|17.23|0
1677538200000|2023-02-27 22:50:00|19.04|17.23|19.04|17.22|19.05|17.24|19.04|17.22|0
1677538500000|2023-02-27 22:55:00|19.05|17.23|19.03|17.22|19.05|17.24|19.03|17.22|0
1677538800000|2023-02-27 23:00:00|19.02|17.21|18.94|17.13|19.02|17.21|18.88|17.08|0
1677539100000|2023-02-27 23:05:00|18.95|17.14|19.03|17.22|19.04|17.23|18.94|17.13|0
1677539400000|2023-02-27 23:10:00|19.04|17.23|19.05|17.24|19.08|17.26|19.02|17.21|0
1677539700000|2023-02-27 23:15:00|19.04|17.23|18.97|17.16|19.05|17.24|18.97|17.16|0
1677540000000|2023-02-27 23:20:00|18.95|17.14|18.93|17.13|18.96|17.15|18.91|17.11|0
1677540300000|2023-02-27 23:25:00|18.92|17.12|19.02|17.21|19.03|17.22|18.92|17.12|0
1677540600000|2023-02-27 23:30:00|19.01|17.2|19.03|17.22|19.04|17.23|18.98|17.17|0
1677540900000|2023-02-27 23:35:00|19.02|17.21|18.97|17.17|19.02|17.21|18.96|17.16|0
1677541200000|2023-02-27 23:40:00|18.96|17.16|19|17.19|19|17.19|18.96|17.15|0
1677541500000|2023-02-27 23:45:00|18.98|17.18|18.98|17.18|18.99|17.18|18.96|17.16|0
1677541800000|2023-02-27 23:50:00|18.99|17.19|18.98|17.18|19.02|17.21|18.98|17.18|0
1677542100000|2023-02-27 23:55:00|18.97|17.17|19|17.19|19|17.19|18.96|17.16|0
1677542400000|2023-02-28 00:00:00|18.99|17.18|18.98|17.17|19.01|17.2|18.97|17.16|0
1677542700000|2023-02-28 00:05:00|18.97|17.16|18.95|17.14|18.99|17.18|18.95|17.14|0
1677543000000|2023-02-28 00:10:00|18.94|17.13|18.96|17.15|18.96|17.15|18.89|17.09|0
1677543300000|2023-02-28 00:15:00|18.97|17.16|18.91|17.11|18.98|17.17|18.91|17.11|0
1677543600000|2023-02-28 00:20:00|18.9|17.1|18.96|17.15|18.97|17.16|18.89|17.09|0
1677543900000|2023-02-28 00:25:00|18.95|17.14|18.96|17.16|18.98|17.17|18.94|17.13|0
1677544200000|2023-02-28 00:30:00|18.95|17.15|18.94|17.14|18.96|17.15|18.92|17.12|0
1677544500000|2023-02-28 00:35:00|18.93|17.13|18.93|17.13|18.94|17.14|18.92|17.12|0
1677544800000|2023-02-28 00:40:00|18.94|17.14|18.89|17.09|18.95|17.15|18.89|17.09|0
1677545100000|2023-02-28 00:45:00|18.88|17.08|18.86|17.06|18.89|17.09|18.82|17.02|0
1677545400000|2023-02-28 00:50:00|18.87|17.07|18.92|17.12|18.94|17.14|18.87|17.07|0
1677545700000|2023-02-28 00:55:00|18.91|17.11|18.91|17.11|18.92|17.12|18.9|17.1|0
1677546000000|2023-02-28 01:00:00|18.9|17.1|18.96|17.16|18.99|17.19|18.9|17.1|0
1677546300000|2023-02-28 01:05:00|18.95|17.15|18.92|17.12|18.97|17.17|18.92|17.12|0
1677546600000|2023-02-28 01:10:00|18.93|17.13|18.88|17.08|18.94|17.14|18.88|17.08|0
1677546900000|2023-02-28 01:15:00|18.87|17.07|18.83|17.03|18.87|17.07|18.81|17.01|0
1677547200000|2023-02-28 01:20:00|18.84|17.04|18.84|17.04|18.85|17.05|18.84|17.04|0
1677547500000|2023-02-28 01:25:00|18.83|17.03|18.84|17.04|18.85|17.05|18.82|17.02|0
1677547800000|2023-02-28 01:30:00|18.83|17.03|18.74|16.94|18.83|17.03|18.73|16.93|0
1677548100000|2023-02-28 01:35:00|18.75|16.95|18.78|16.98|18.79|16.99|18.74|16.94|0
1677548400000|2023-02-28 01:40:00|18.79|16.99|18.82|17.02|18.83|17.03|18.78|16.98|0
1677548700000|2023-02-28 01:45:00|18.81|17.01|18.82|17.02|18.83|17.03|18.8|17|0
1677549000000|2023-02-28 01:50:00|18.81|17.01|18.79|16.99|18.82|17.02|18.78|16.98|0
1677549300000|2023-02-28 01:55:00|18.78|16.98|18.82|17.02|18.83|17.03|18.78|16.98|0
1677549600000|2023-02-28 02:00:00|18.83|17.03|18.86|17.06|18.86|17.06|18.81|17.01|0
1677549900000|2023-02-28 02:05:00|18.85|17.05|18.91|17.11|18.93|17.13|18.83|17.03|0
1677550200000|2023-02-28 02:10:00|18.9|17.1|18.89|17.09|18.91|17.11|18.88|17.08|0
1677550500000|2023-02-28 02:15:00|18.88|17.08|18.78|16.98|18.88|17.08|18.78|16.98|0
1677550800000|2023-02-28 02:20:00|18.79|16.99|18.79|16.99|18.82|17.02|18.79|16.99|0
1677551100000|2023-02-28 02:25:00|18.78|16.98|18.76|16.96|18.79|16.99|18.76|16.96|0
1677551400000|2023-02-28 02:30:00|18.77|16.97|18.8|17|18.81|17.01|18.76|16.96|0
1677551700000|2023-02-28 02:35:00|18.81|17.01|18.84|17.04|18.84|17.04|18.78|16.98|0
1677552000000|2023-02-28 02:40:00|18.83|17.03|18.83|17.03|18.85|17.05|18.82|17.02|0
1677552300000|2023-02-28 02:45:00|18.82|17.02|18.81|17.01|18.83|17.03|18.79|16.99|0
1677552600000|2023-02-28 02:50:00|18.82|17.02|18.84|17.04|18.85|17.05|18.81|17.01|0
1677552900000|2023-02-28 02:55:00|18.85|17.05|18.82|17.02|18.85|17.05|18.82|17.02|0
1677553200000|2023-02-28 03:00:00|18.81|17.01|18.8|17|18.83|17.03|18.8|17|0
1677553500000|2023-02-28 03:05:00|18.81|17.01|18.83|17.03|18.84|17.04|18.8|17|0
1677553800000|2023-02-28 03:10:00|18.82|17.02|18.82|17.02|18.83|17.03|18.82|17.02|0
1677554100000|2023-02-28 03:15:00|18.83|17.03|18.84|17.04|18.85|17.05|18.82|17.02|0
1677554400000|2023-02-28 03:20:00|18.85|17.05|18.82|17.02|18.87|17.07|18.81|17.01|0
1677554700000|2023-02-28 03:25:00|18.83|17.03|18.81|17.01|18.83|17.03|18.81|17.01|0
1677555000000|2023-02-28 03:30:00|18.82|17.02|18.84|17.04|18.84|17.04|18.82|17.02|0
1677555300000|2023-02-28 03:35:00|18.83|17.03|18.83|17.03|18.83|17.03|18.81|17.01|0
1677555600000|2023-02-28 03:40:00|18.84|17.04|18.83|17.03|18.84|17.04|18.82|17.02|0
1677555900000|2023-02-28 03:45:00|18.82|17.02|18.83|17.03|18.85|17.05|18.82|17.02|0
1677556200000|2023-02-28 03:50:00|18.82|17.02|18.87|17.07|18.88|17.08|18.82|17.02|0
1677556500000|2023-02-28 03:55:00|18.88|17.08|18.87|17.07|18.88|17.08|18.86|17.06|0
1677556800000|2023-02-28 04:00:00|18.88|17.08|18.87|17.07|18.89|17.09|18.87|17.07|0
1677557100000|2023-02-28 04:05:00|18.86|17.06|18.88|17.08|18.88|17.08|18.86|17.06|0
1677557400000|2023-02-28 04:10:00|18.87|17.07|18.87|17.07|18.88|17.08|18.85|17.05|0
1677557700000|2023-02-28 04:15:00|18.88|17.08|18.86|17.06|18.88|17.08|18.86|17.06|0
1677558000000|2023-02-28 04:20:00|18.87|17.07|18.87|17.07|18.87|17.07|18.86|17.06|0
1677558300000|2023-02-28 04:25:00|18.88|17.08|18.88|17.08|18.89|17.09|18.88|17.08|0
1677558600000|2023-02-28 04:30:00|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1677558900000|2023-02-28 04:35:00|18.9|17.1|18.95|17.15|18.97|17.16|18.89|17.09|0
1677559200000|2023-02-28 04:40:00|18.96|17.14|18.95|17.14|18.97|17.16|18.95|17.14|0
1677559500000|2023-02-28 04:45:00|18.94|17.13|18.96|17.15|18.98|17.17|18.94|17.13|0
1677559800000|2023-02-28 04:50:00|18.97|17.16|18.96|17.15|18.99|17.18|18.96|17.15|0
1677560100000|2023-02-28 04:55:00|18.95|17.14|18.96|17.15|18.97|17.16|18.91|17.11|0
1677560400000|2023-02-28 05:00:00|18.97|17.16|19|17.19|19.03|17.22|18.96|17.15|0
1677560700000|2023-02-28 05:05:00|19.01|17.2|19.02|17.21|19.03|17.22|18.97|17.16|0
1677561000000|2023-02-28 05:10:00|19.03|17.22|19.01|17.2|19.08|17.26|19|17.19|0
1677561300000|2023-02-28 05:15:00|19|17.19|19.02|17.21|19.03|17.22|19|17.19|0
1677561600000|2023-02-28 05:20:00|19.03|17.22|19.08|17.27|19.08|17.27|19.02|17.21|0
1677561900000|2023-02-28 05:25:00|19.09|17.26|19.1|17.28|19.1|17.28|19.07|17.25|0
1677562200000|2023-02-28 05:30:00|19.11|17.29|19.1|17.28|19.14|17.31|19.09|17.27|0
1677562500000|2023-02-28 05:35:00|19.11|17.29|19.1|17.28|19.12|17.3|19.07|17.25|0
1677562800000|2023-02-28 05:40:00|19.09|17.27|19.08|17.26|19.11|17.29|19.07|17.25|0
1677563100000|2023-02-28 05:45:00|19.07|17.25|19.06|17.24|19.08|17.26|19.04|17.22|0
1677563400000|2023-02-28 05:50:00|19.07|17.25|19.09|17.27|19.12|17.3|19.07|17.25|0
1677563700000|2023-02-28 05:55:00|19.1|17.28|19.12|17.3|19.13|17.31|19.08|17.26|0
1677564000000|2023-02-28 06:00:00|19.11|17.29|19.03|17.22|19.13|17.31|19.02|17.21|0
1677564300000|2023-02-28 06:05:00|19.04|17.23|19.05|17.24|19.05|17.24|19.03|17.22|0
1677564600000|2023-02-28 06:10:00|19.06|17.25|19.03|17.22|19.1|17.28|19.03|17.22|0
1677564900000|2023-02-28 06:15:00|19.05|17.24|19.02|17.21|19.05|17.24|19.02|17.21|0
1677565200000|2023-02-28 06:20:00|19.01|17.2|19.01|17.2|19.03|17.22|18.99|17.18|0
1677565500000|2023-02-28 06:25:00|19|17.19|19.01|17.2|19.03|17.22|19|17.19|0
1677565800000|2023-02-28 06:30:00|19.02|17.21|18.98|17.18|19.02|17.21|18.98|17.18|0
1677566100000|2023-02-28 06:35:00|19|17.19|19.01|17.2|19.01|17.2|18.96|17.16|0
1677566400000|2023-02-28 06:40:00|19|17.19|18.97|17.17|19|17.19|18.96|17.16|0
1677566700000|2023-02-28 06:45:00|18.96|17.16|18.99|17.18|19|17.19|18.95|17.15|0
1677567000000|2023-02-28 06:50:00|19|17.19|18.99|17.18|19.01|17.2|18.98|17.17|0
1677567300000|2023-02-28 06:55:00|18.98|17.17|18.98|17.17|18.99|17.18|18.97|17.16|0
1677567600000|2023-02-28 07:00:00|18.97|17.16|19.06|17.24|19.07|17.25|18.97|17.16|0
1677567900000|2023-02-28 07:05:00|19.08|17.27|19.22|17.39|19.24|17.41|19.08|17.27|0
1677568200000|2023-02-28 07:10:00|19.23|17.4|19.26|17.43|19.28|17.45|19.22|17.39|0
1677568500000|2023-02-28 07:15:00|19.27|17.44|19.22|17.39|19.27|17.44|19.21|17.38|0
1677568800000|2023-02-28 07:20:00|19.23|17.4|19.22|17.39|19.26|17.43|19.19|17.36|0
1677569100000|2023-02-28 07:25:00|19.23|17.4|19.29|17.45|19.35|17.51|19.22|17.39|0
1677569400000|2023-02-28 07:30:00|19.3|17.46|19.29|17.45|19.34|17.49|19.26|17.42|0
1677569700000|2023-02-28 07:35:00|19.28|17.44|19.26|17.42|19.32|17.48|19.24|17.4|0
1677570000000|2023-02-28 07:40:00|19.25|17.41|19.32|17.48|19.32|17.48|19.24|17.4|0
1677570300000|2023-02-28 07:45:00|19.36|17.51|19.45|17.6|19.46|17.6|19.36|17.51|0
1677570600000|2023-02-28 07:50:00|19.44|17.59|19.43|17.58|19.48|17.62|19.4|17.55|0
1677570900000|2023-02-28 07:55:00|19.44|17.59|19.56|17.7|19.56|17.7|19.44|17.59|0
1677571200000|2023-02-28 08:00:00|19.59|17.72|19.59|17.72|19.7|17.82|19.56|17.7|0
1677571500000|2023-02-28 08:05:00|19.6|17.73|19.38|17.54|19.6|17.73|18.92|17.12|0
1677571800000|2023-02-28 08:10:00|19.39|17.53|19.4|17.55|19.49|17.63|19.38|17.53|0
1677572100000|2023-02-28 08:15:00|19.41|17.56|19.48|17.62|19.54|17.68|19.41|17.56|0
1677572400000|2023-02-28 08:20:00|19.5|17.64|19.39|17.54|19.54|17.68|19.39|17.54|0
1677572700000|2023-02-28 08:25:00|19.4|17.55|19.34|17.5|19.41|17.56|19.32|17.48|0
1677573000000|2023-02-28 08:30:00|19.35|17.51|19.47|17.62|19.47|17.62|19.34|17.5|0
1677573300000|2023-02-28 08:35:00|19.48|17.63|19.38|17.54|19.51|17.65|19.38|17.54|0
1677573600000|2023-02-28 08:40:00|19.39|17.55|19.44|17.59|19.45|17.6|19.35|17.51|0
1677573900000|2023-02-28 08:45:00|19.43|17.58|19.33|17.49|19.43|17.58|19.33|17.49|0
1677574200000|2023-02-28 08:50:00|19.34|17.5|19.16|17.34|19.36|17.52|19.16|17.34|0
1677574500000|2023-02-28 08:55:00|19.15|17.33|19.18|17.35|19.19|17.36|19.08|17.27|0
1677574800000|2023-02-28 09:00:00|19.17|17.34|19.05|17.24|19.19|17.36|18.98|17.18|0
1677575100000|2023-02-28 09:05:00|19.06|17.25|19.11|17.29|19.14|17.31|19.05|17.23|0
1677575400000|2023-02-28 09:10:00|19.09|17.27|19.12|17.3|19.14|17.31|19.05|17.23|0
1677575700000|2023-02-28 09:15:00|19.14|17.31|19.24|17.41|19.24|17.41|19.14|17.31|0
1677576000000|2023-02-28 09:20:00|19.26|17.42|19.22|17.39|19.26|17.43|19.2|17.37|0
1677576300000|2023-02-28 09:25:00|19.23|17.4|19.24|17.41|19.26|17.43|19.17|17.34|0
1677576600000|2023-02-28 09:30:00|19.23|17.4|19.18|17.35|19.26|17.43|19.17|17.34|0
1677576900000|2023-02-28 09:35:00|19.19|17.36|19.25|17.41|19.29|17.45|19.19|17.36|0
1677577200000|2023-02-28 09:40:00|19.24|17.42|19.25|17.42|19.26|17.43|19.22|17.39|0
1677577500000|2023-02-28 09:45:00|19.24|17.41|19.14|17.32|19.26|17.43|19.14|17.32|0
1677577800000|2023-02-28 09:50:00|19.13|17.31|19.04|17.23|19.15|17.33|19.04|17.23|0
1677578100000|2023-02-28 09:55:00|19.05|17.24|19.07|17.26|19.09|17.27|19.02|17.21|0
1677578400000|2023-02-28 10:00:00|19.06|17.25|19.04|17.23|19.07|17.26|18.99|17.18|0
1677578700000|2023-02-28 10:05:00|19.03|17.22|18.94|17.14|19.05|17.24|18.94|17.14|0
1677579000000|2023-02-28 10:10:00|18.95|17.15|18.89|17.09|18.97|17.16|18.86|17.07|0
1677579300000|2023-02-28 10:15:00|18.88|17.08|18.9|17.1|18.91|17.11|18.85|17.06|0
1677579600000|2023-02-28 10:20:00|18.89|17.09|18.92|17.12|18.94|17.14|18.87|17.08|0
1677579900000|2023-02-28 10:25:00|18.91|17.11|18.86|17.07|18.93|17.13|18.85|17.06|0
1677580200000|2023-02-28 10:30:00|18.87|17.08|18.78|16.99|18.87|17.08|18.78|16.99|0
1677580500000|2023-02-28 10:35:00|18.76|16.98|18.71|16.93|18.76|16.98|18.67|16.89|0
1677580800000|2023-02-28 10:40:00|18.69|16.91|18.73|16.95|18.74|16.96|18.66|16.88|0
1677581100000|2023-02-28 10:45:00|18.72|16.94|18.69|16.91|18.75|16.97|18.68|16.9|0
1677581400000|2023-02-28 10:50:00|18.7|16.92|18.64|16.87|18.74|16.96|18.64|16.87|0
1677581700000|2023-02-28 10:55:00|18.65|16.88|18.65|16.87|18.68|16.9|18.63|16.86|0
1677582000000|2023-02-28 11:00:00|18.64|16.86|18.57|16.8|18.66|16.88|18.57|16.8|0
1677582300000|2023-02-28 11:05:00|18.58|16.81|18.67|16.89|18.68|16.9|18.57|16.8|0
1677582600000|2023-02-28 11:10:00|18.65|16.88|18.57|16.8|18.68|16.9|18.57|16.8|0
1677582900000|2023-02-28 11:15:00|18.56|16.79|18.61|16.84|18.61|16.84|18.55|16.79|0
1677583200000|2023-02-28 11:20:00|18.6|16.83|18.64|16.86|18.64|16.86|18.59|16.82|0
1677583500000|2023-02-28 11:25:00|18.63|16.85|18.61|16.83|18.65|16.87|18.56|16.8|0
1677583800000|2023-02-28 11:30:00|18.6|16.82|18.62|16.84|18.71|16.93|18.6|16.82|0
1677584100000|2023-02-28 11:35:00|18.63|16.85|18.5|16.74|18.63|16.85|18.5|16.74|0
1677584400000|2023-02-28 11:40:00|18.49|16.73|18.43|16.68|18.49|16.73|18.39|16.64|0
1677584700000|2023-02-28 11:45:00|18.42|16.67|18.4|16.65|18.42|16.67|18.36|16.61|0
1677585000000|2023-02-28 11:50:00|18.37|16.62|18.39|16.64|18.4|16.65|18.33|16.58|0
1677585300000|2023-02-28 11:55:00|18.4|16.65|18.42|16.67|18.42|16.67|18.37|16.62|0
1677585600000|2023-02-28 12:00:00|18.41|16.66|18.38|16.63|18.47|16.71|18.37|16.62|0
1677585900000|2023-02-28 12:05:00|18.37|16.62|18.37|16.62|18.4|16.65|18.35|16.6|0
1677586200000|2023-02-28 12:10:00|18.36|16.61|18.22|16.48|18.36|16.61|18.21|16.47|0
1677586500000|2023-02-28 12:15:00|18.25|16.51|18.16|16.43|18.25|16.51|18.16|16.43|0
1677586800000|2023-02-28 12:20:00|18.17|16.44|18.2|16.46|18.22|16.48|18.16|16.43|0
1677587100000|2023-02-28 12:25:00|18.19|16.45|18.16|16.43|18.2|16.46|18.15|16.42|0
1677587400000|2023-02-28 12:30:00|18.15|16.42|18.27|16.53|18.28|16.54|18.15|16.42|0
1677587700000|2023-02-28 12:35:00|18.26|16.52|18.33|16.58|18.33|16.58|18.25|16.51|0
1677588000000|2023-02-28 12:40:00|18.32|16.57|18.3|16.56|18.34|16.59|18.29|16.55|0
1677588300000|2023-02-28 12:45:00|18.31|16.57|18.3|16.55|18.32|16.57|18.27|16.53|0
1677588600000|2023-02-28 12:50:00|18.29|16.54|18.26|16.53|18.29|16.54|18.23|16.5|0
1677588900000|2023-02-28 12:55:00|18.28|16.54|18.23|16.5|18.29|16.54|18.21|16.48|0
1677589200000|2023-02-28 13:00:00|18.24|16.51|18.26|16.52|18.28|16.54|18.19|16.46|0
1677589500000|2023-02-28 13:05:00|18.27|16.53|18.35|16.6|18.39|16.64|18.27|16.53|0
1677589800000|2023-02-28 13:10:00|18.34|16.59|18.27|16.53|18.35|16.6|18.24|16.5|0
1677590100000|2023-02-28 13:15:00|18.28|16.54|18.33|16.59|18.33|16.59|18.25|16.51|0
1677590400000|2023-02-28 13:20:00|18.34|16.6|18.37|16.62|18.41|16.65|18.34|16.6|0
1677590700000|2023-02-28 13:25:00|18.38|16.63|18.42|16.66|18.44|16.69|18.36|16.62|0
1677591000000|2023-02-28 13:30:00|18.43|16.67|18.59|16.82|18.59|16.82|18.41|16.65|0
1677591300000|2023-02-28 13:35:00|18.6|16.83|18.74|16.95|18.75|16.96|18.56|16.8|0
1677591600000|2023-02-28 13:40:00|18.75|16.96|18.67|16.89|18.75|16.96|18.62|16.84|0
1677591900000|2023-02-28 13:45:00|18.66|16.88|18.55|16.78|18.67|16.89|18.53|16.77|0
1677592200000|2023-02-28 13:50:00|18.54|16.76|18.48|16.72|18.55|16.78|18.48|16.72|0
1677592500000|2023-02-28 13:55:00|18.49|16.73|18.49|16.73|18.52|16.76|18.47|16.71|0
1677592800000|2023-02-28 14:00:00|18.48|16.72|18.66|16.88|18.68|16.9|18.47|16.71|0
1677593100000|2023-02-28 14:05:00|18.65|16.87|18.61|16.84|18.65|16.87|18.59|16.82|0
1677593400000|2023-02-28 14:10:00|18.6|16.83|18.76|16.98|18.82|17.02|18.6|16.83|0
1677593700000|2023-02-28 14:15:00|18.77|16.99|18.81|17.02|18.83|17.03|18.76|16.97|0
1677594000000|2023-02-28 14:20:00|18.8|17.01|18.86|17.06|18.86|17.06|18.78|16.99|0
1677594300000|2023-02-28 14:25:00|18.87|17.07|19.04|17.23|19.04|17.23|18.85|17.05|0
1677594600000|2023-02-28 14:30:00|19.03|17.22|19.29|17.46|19.34|17.5|18.99|17.18|0
1677594900000|2023-02-28 14:35:00|19.28|17.45|19.09|17.28|19.28|17.45|19.09|17.28|0
1677595200000|2023-02-28 14:40:00|19.08|17.27|18.96|17.16|19.08|17.27|18.87|17.07|0
1677595500000|2023-02-28 14:45:00|18.94|17.14|18.95|17.15|18.95|17.15|18.69|16.91|0
1677595800000|2023-02-28 14:50:00|18.96|17.16|18.63|16.86|19.48|17.63|18.49|16.73|0
1677596100000|2023-02-28 14:55:00|18.64|16.87|18.71|16.93|18.76|16.97|18.57|16.8|0
1677596400000|2023-02-28 15:00:00|18.7|16.92|18.48|16.72|18.73|16.94|18.4|16.65|0
1677596700000|2023-02-28 15:05:00|18.46|16.7|18.49|16.73|18.49|16.73|18.31|16.56|0
1677597000000|2023-02-28 15:10:00|18.54|16.78|18.71|16.93|18.84|17.05|18.54|16.78|0
1677597300000|2023-02-28 15:15:00|18.72|16.94|18.72|16.94|18.9|17.1|18.7|16.92|0
1677597600000|2023-02-28 15:20:00|18.71|16.93|18.65|16.87|18.81|17.02|18.56|16.79|0
1677597900000|2023-02-28 15:25:00|18.62|16.85|18.76|16.98|18.86|17.07|18.51|16.74|0
1677598200000|2023-02-28 15:30:00|18.75|16.97|18.75|16.97|18.88|17.08|18.7|16.92|0
1677598500000|2023-02-28 15:35:00|18.72|16.94|18.71|16.93|18.8|17.01|18.6|16.83|0
1677598800000|2023-02-28 15:40:00|18.7|16.92|18.71|16.93|18.82|17.02|18.54|16.77|0
1677599100000|2023-02-28 15:45:00|18.7|16.92|18.84|17.04|18.92|17.12|18.62|16.85|0
1677599400000|2023-02-28 15:50:00|18.85|17.05|18.87|17.07|19.01|17.2|18.81|17.02|0
1677599700000|2023-02-28 15:55:00|18.88|17.08|18.71|16.92|18.96|17.15|18.69|16.91|0
1677600000000|2023-02-28 16:00:00|18.68|16.9|18.48|16.72|18.69|16.91|18.4|16.64|0
1677600300000|2023-02-28 16:05:00|18.47|16.71|18.33|16.59|18.64|16.86|18.29|16.55|0
1677600600000|2023-02-28 16:10:00|18.32|16.58|18.36|16.61|18.39|16.64|18.27|16.53|0
1677600900000|2023-02-28 16:15:00|18.35|16.6|18.29|16.55|18.37|16.62|18.2|16.47|0
1677601200000|2023-02-28 16:20:00|18.31|16.56|18.32|16.57|18.39|16.64|18.18|16.45|0
1677601500000|2023-02-28 16:25:00|18.33|16.58|18.38|16.63|18.39|16.64|18.21|16.48|0
1677601800000|2023-02-28 16:30:00|18.4|16.65|18.32|16.57|18.4|16.65|18.2|16.47|0
1677602100000|2023-02-28 16:35:00|18.34|16.59|18.38|16.63|18.41|16.66|18.3|16.55|0
1677602400000|2023-02-28 16:40:00|18.39|16.64|18.46|16.71|18.5|16.74|18.37|16.62|0
1677602700000|2023-02-28 16:45:00|18.44|16.69|18.51|16.74|18.55|16.78|18.44|16.69|0
1677603000000|2023-02-28 16:50:00|18.52|16.75|18.47|16.71|18.56|16.79|18.44|16.69|0
1677603300000|2023-02-28 16:55:00|18.48|16.72|18.47|16.71|18.57|16.8|18.43|16.68|0
1677603600000|2023-02-28 17:00:00|18.46|16.7|18.39|16.64|18.46|16.7|18.36|16.61|0
1677603900000|2023-02-28 17:05:00|18.38|16.63|18.31|16.57|18.4|16.65|18.29|16.55|0
1677604200000|2023-02-28 17:10:00|18.32|16.58|18.2|16.46|18.32|16.58|18.17|16.44|0
1677604500000|2023-02-28 17:15:00|18.21|16.47|18.14|16.41|18.24|16.5|18.14|16.41|0
1677604800000|2023-02-28 17:20:00|18.12|16.39|18.1|16.38|18.14|16.41|18|16.28|0
1677605100000|2023-02-28 17:25:00|18.11|16.39|18.06|16.34|18.15|16.42|18.06|16.34|0
1677605400000|2023-02-28 17:30:00|18.04|16.32|18.08|16.35|18.09|16.37|18.01|16.3|0
1677605700000|2023-02-28 17:35:00|18.07|16.34|18.14|16.41|18.19|16.46|18.03|16.32|0
1677606000000|2023-02-28 17:40:00|18.15|16.42|18.14|16.41|18.22|16.49|18.1|16.37|0
1677606300000|2023-02-28 17:45:00|18.13|16.4|18.02|16.31|18.14|16.41|18.02|16.31|0
1677606600000|2023-02-28 17:50:00|18.03|16.32|17.83|16.14|18.05|16.33|17.8|16.11|0
1677606900000|2023-02-28 17:55:00|17.81|16.12|17.84|16.14|17.84|16.14|17.76|16.07|0
1677607200000|2023-02-28 18:00:00|17.83|16.13|17.74|16.05|17.85|16.15|17.74|16.05|0
1677607500000|2023-02-28 18:05:00|17.73|16.04|17.81|16.12|17.83|16.13|17.7|16.01|0
1677607800000|2023-02-28 18:10:00|17.8|16.11|17.84|16.14|17.84|16.14|17.75|16.06|0
1677608100000|2023-02-28 18:15:00|17.86|16.16|17.88|16.18|17.91|16.21|17.8|16.1|0
1677608400000|2023-02-28 18:20:00|17.89|16.19|17.78|16.09|17.89|16.19|17.77|16.08|0
1677608700000|2023-02-28 18:25:00|17.77|16.08|17.76|16.07|17.84|16.14|17.75|16.06|0
1677609000000|2023-02-28 18:30:00|17.77|16.08|17.78|16.08|17.91|16.21|17.67|15.99|0
1677609300000|2023-02-28 18:35:00|17.77|16.07|17.8|16.1|17.81|16.11|17.73|16.04|0
1677609600000|2023-02-28 18:40:00|17.79|16.09|17.81|16.11|17.86|16.16|17.77|16.07|0
1677609900000|2023-02-28 18:45:00|18.21|16.48|17.97|16.26|18.21|16.48|17.85|16.15|0
1677610200000|2023-02-28 18:50:00|17.99|16.28|17.94|16.23|18.04|16.33|17.92|16.21|0
1677610500000|2023-02-28 18:55:00|17.96|16.25|17.94|16.23|17.97|16.26|17.9|16.19|0
1677610800000|2023-02-28 19:00:00|17.93|16.22|17.94|16.23|17.95|16.24|17.82|16.13|0
1677611100000|2023-02-28 19:05:00|17.93|16.22|18.06|16.34|18.19|16.46|17.93|16.22|0
1677611400000|2023-02-28 19:10:00|18.07|16.35|18.05|16.33|18.13|16.41|18.03|16.31|0
1677611700000|2023-02-28 19:15:00|18.04|16.32|18.16|16.43|18.2|16.46|18.04|16.32|0
1677612000000|2023-02-28 19:20:00|18.14|16.42|18.1|16.38|18.2|16.46|18.07|16.35|0
1677612300000|2023-02-28 19:25:00|18.11|16.39|18.17|16.44|18.2|16.46|18.1|16.38|0
1677612600000|2023-02-28 19:30:00|18.18|16.45|18.26|16.52|18.3|16.56|18.15|16.42|0
1677612900000|2023-02-28 19:35:00|18.25|16.51|18.18|16.45|18.34|16.59|18.16|16.43|0
1677613200000|2023-02-28 19:40:00|18.19|16.46|18.2|16.47|18.32|16.57|18.18|16.45|0
1677613500000|2023-02-28 19:45:00|18.19|16.46|18.13|16.4|18.23|16.5|18.07|16.35|0
1677613800000|2023-02-28 19:50:00|18.14|16.41|18.25|16.52|18.3|16.55|18.08|16.35|0
1677614100000|2023-02-28 19:55:00|18.26|16.53|18.4|16.65|18.44|16.69|18.26|16.53|0
1677614400000|2023-02-28 20:00:00|18.41|16.66|18.51|16.74|18.53|16.76|18.41|16.66|0
1677614700000|2023-02-28 20:05:00|18.52|16.75|18.47|16.71|18.55|16.78|18.44|16.69|0
1677615000000|2023-02-28 20:10:00|18.49|16.72|18.52|16.75|18.55|16.78|18.39|16.64|0
1677615300000|2023-02-28 20:15:00|18.54|16.77|18.55|16.78|18.57|16.8|18.47|16.71|0
1677615600000|2023-02-28 20:20:00|18.54|16.77|18.63|16.86|18.65|16.88|18.5|16.74|0
1677615900000|2023-02-28 20:25:00|18.64|16.87|18.71|16.93|18.74|16.96|18.62|16.85|0
1677616200000|2023-02-28 20:30:00|18.7|16.92|18.83|17.03|18.9|17.1|18.67|16.9|0
1677616500000|2023-02-28 20:35:00|18.81|17.02|18.82|17.03|18.93|17.13|18.81|17.02|0
1677616800000|2023-02-28 20:40:00|18.84|17.04|18.62|16.85|18.88|17.08|18.62|16.85|0
1677617100000|2023-02-28 20:45:00|18.63|16.86|18.7|16.91|18.72|16.93|18.56|16.79|0
1677617400000|2023-02-28 20:50:00|18.76|16.97|18.03|16.31|18.88|17.08|17.93|16.23|0
1677617700000|2023-02-28 20:55:00|18.06|16.34|18.32|16.58|18.32|16.58|17.97|16.26|0
1677618000000|2023-02-28 21:00:00|18.4|16.65|18.58|16.81|18.75|16.97|18.4|16.65|0
1677618300000|2023-02-28 21:05:00|18.59|16.82|18.58|16.81|18.67|16.89|18.56|16.79|0
1677618600000|2023-02-28 21:10:00|18.59|16.82|18.68|16.9|18.73|16.95|18.59|16.82|0
1677618900000|2023-02-28 21:15:00|18.67|16.87|18.66|16.86|18.7|16.9|18.65|16.85|0
1677619200000|2023-02-28 21:20:00|18.67|16.87|18.62|16.82|18.67|16.87|18.61|16.81|0
1677619500000|2023-02-28 21:25:00|18.61|16.81|18.61|16.81|18.63|16.83|18.58|16.78|0
1677619800000|2023-02-28 21:30:00|18.62|16.82|18.66|16.86|18.67|16.87|18.61|16.81|0
1677620100000|2023-02-28 21:35:00|18.65|16.85|18.64|16.84|18.68|16.88|18.64|16.84|0
1677620400000|2023-02-28 21:40:00|18.63|16.83|18.58|16.78|18.63|16.83|18.56|16.76|0
1677620700000|2023-02-28 21:45:00|18.57|16.77|18.54|16.74|18.58|16.78|18.54|16.74|0
1677621000000|2023-02-28 21:50:00|18.53|16.73|18.54|16.74|18.57|16.77|18.53|16.73|0
1677621300000|2023-02-28 21:55:00|18.53|16.73|18.57|16.77|18.59|16.79|18.53|16.73|0
1677621600000|2023-02-28 22:00:00|18.58|16.78|18.59|16.79|18.59|16.79|18.58|16.78|0
1677621900000|2023-02-28 22:05:00|18.58|16.78|18.58|16.78|18.59|16.79|18.57|16.77|0
1677622200000|2023-02-28 22:10:00|18.59|16.79|18.58|16.78|18.59|16.79|18.58|16.78|0
1677622500000|2023-02-28 22:15:00|18.59|16.79|18.57|16.77|18.59|16.79|18.57|16.77|0
1677623100000|2023-02-28 22:25:00|18.58|16.78|18.58|16.78|18.58|16.78|18.57|16.77|0
1677624000000|2023-02-28 22:40:00|18.57|16.77|18.57|16.77|18.57|16.77|18.57|16.77|0
1677624300000|2023-02-28 22:45:00|18.58|16.78|18.58|16.78|18.58|16.78|18.58|16.78|0
1677624900000|2023-02-28 22:55:00|18.6|16.8|18.59|16.79|18.6|16.8|18.59|16.79|0
1677625200000|2023-02-28 23:00:00|18.6|16.8|18.58|16.78|18.64|16.84|18.56|16.76|0
1677625500000|2023-02-28 23:05:00|18.59|16.79|18.57|16.77|18.59|16.79|18.54|16.74|0
1677625800000|2023-02-28 23:10:00|18.56|16.76|18.56|16.76|18.57|16.77|18.55|16.75|0
1677626100000|2023-02-28 23:15:00|18.57|16.77|18.63|16.83|18.63|16.83|18.56|16.76|0
1677626400000|2023-02-28 23:20:00|18.65|16.85|18.65|16.85|18.65|16.85|18.63|16.83|0
1677626700000|2023-02-28 23:25:00|18.66|16.86|18.75|16.95|18.75|16.95|18.65|16.85|0
1677627000000|2023-02-28 23:30:00|18.73|16.93|18.73|16.93|18.74|16.94|18.69|16.89|0
1677627300000|2023-02-28 23:35:00|18.74|16.94|18.74|16.94|18.74|16.94|18.7|16.9|0
1677627600000|2023-02-28 23:40:00|18.75|16.95|18.81|17.01|18.82|17.02|18.74|16.94|0
1677627900000|2023-02-28 23:45:00|18.8|17|18.86|17.06|18.86|17.06|18.8|17|0
1677628200000|2023-02-28 23:50:00|18.87|17.07|18.84|17.04|18.87|17.07|18.81|17.01|0
1677628500000|2023-02-28 23:55:00|18.83|17.03|18.81|17.01|18.85|17.05|18.8|17|0
1677628800000|2023-03-01 00:00:00|18.82|17.02|18.87|17.07|18.87|17.07|18.82|17.02|0
1677629100000|2023-03-01 00:05:00|18.88|17.08|18.92|17.12|18.95|17.14|18.88|17.08|0
1677629400000|2023-03-01 00:10:00|18.91|17.11|18.96|17.15|18.97|17.16|18.91|17.11|0
1677629700000|2023-03-01 00:15:00|18.94|17.16|19.01|17.2|19.04|17.23|18.92|17.12|0
1677630000000|2023-03-01 00:20:00|19.02|17.21|19.01|17.2|19.02|17.21|18.98|17.17|0
1677630300000|2023-03-01 00:25:00|19|17.19|19.04|17.23|19.04|17.23|18.99|17.18|0
1677630600000|2023-03-01 00:30:00|19.05|17.24|19.01|17.2|19.05|17.24|18.94|17.14|0
1677630900000|2023-03-01 00:35:00|19|17.19|19.02|17.21|19.03|17.22|18.96|17.16|0
1677631200000|2023-03-01 00:40:00|19.01|17.2|19.05|17.24|19.05|17.24|18.97|17.17|0
1677631500000|2023-03-01 00:45:00|19.04|17.23|18.99|17.18|19.04|17.23|18.98|17.18|0
1677631800000|2023-03-01 00:50:00|18.98|17.17|19.02|17.2|19.02|17.2|18.95|17.14|0
1677632100000|2023-03-01 00:55:00|19|17.19|19.03|17.21|19.04|17.22|18.98|17.17|0
1677632400000|2023-03-01 01:00:00|19.05|17.23|19.07|17.25|19.13|17.3|19.02|17.21|0
1677632700000|2023-03-01 01:05:00|19.06|17.24|18.97|17.16|19.08|17.26|18.95|17.14|0
1677633000000|2023-03-01 01:10:00|18.96|17.15|18.93|17.13|18.99|17.18|18.91|17.11|0
1677633300000|2023-03-01 01:15:00|18.92|17.12|18.9|17.1|18.93|17.13|18.89|17.09|0
1677633600000|2023-03-01 01:20:00|18.89|17.09|18.85|17.05|18.89|17.09|18.84|17.04|0
1677633900000|2023-03-01 01:25:00|18.86|17.06|18.83|17.03|18.86|17.06|18.82|17.02|0
1677634200000|2023-03-01 01:30:00|18.82|17.02|18.77|16.97|18.82|17.02|18.73|16.93|0
1677634500000|2023-03-01 01:35:00|18.76|16.96|18.79|16.99|18.82|17.02|18.76|16.96|0
1677634800000|2023-03-01 01:40:00|18.78|16.98|18.76|16.96|18.83|17.03|18.76|16.96|0
1677635100000|2023-03-01 01:45:00|18.75|16.95|18.67|16.87|18.77|16.97|18.67|16.87|0
1677635400000|2023-03-01 01:50:00|18.68|16.88|18.57|16.77|18.68|16.88|18.57|16.77|0
1677635700000|2023-03-01 01:55:00|18.58|16.78|18.54|16.74|18.58|16.78|18.52|16.72|0
1677636000000|2023-03-01 02:00:00|18.53|16.73|18.56|16.76|18.58|16.78|18.53|16.73|0
1677636300000|2023-03-01 02:05:00|18.57|16.77|18.52|16.72|18.57|16.77|18.51|16.71|0
1677636600000|2023-03-01 02:10:00|18.51|16.71|18.47|16.67|18.51|16.71|18.45|16.65|0
1677636900000|2023-03-01 02:15:00|18.46|16.66|18.46|16.66|18.49|16.69|18.45|16.65|0
1677637200000|2023-03-01 02:20:00|18.47|16.67|18.5|16.7|18.5|16.7|18.47|16.67|0
1677637500000|2023-03-01 02:25:00|18.49|16.69|18.47|16.67|18.5|16.7|18.44|16.64|0
1677637800000|2023-03-01 02:30:00|18.46|16.66|18.44|16.64|18.48|16.68|18.42|16.62|0
1677638100000|2023-03-01 02:35:00|18.45|16.65|18.45|16.65|18.46|16.66|18.42|16.62|0
1677638400000|2023-03-01 02:40:00|18.44|16.64|18.4|16.6|18.46|16.66|18.39|16.59|0
1677638700000|2023-03-01 02:45:00|18.39|16.59|18.44|16.64|18.44|16.64|18.39|16.59|0
1677639000000|2023-03-01 02:50:00|18.43|16.63|18.43|16.63|18.44|16.64|18.42|16.62|0
1677639300000|2023-03-01 02:55:00|18.42|16.62|18.4|16.6|18.43|16.63|18.39|16.59|0
1677639600000|2023-03-01 03:00:00|18.38|16.58|18.39|16.59|18.44|16.64|18.38|16.58|0
1677639900000|2023-03-01 03:05:00|18.4|16.6|18.38|16.58|18.41|16.61|18.37|16.57|0
1677640200000|2023-03-01 03:10:00|18.39|16.59|18.41|16.61|18.41|16.61|18.38|16.58|0
1677640500000|2023-03-01 03:15:00|18.4|16.6|18.41|16.61|18.41|16.61|18.39|16.59|0
1677640800000|2023-03-01 03:20:00|18.42|16.62|18.28|16.48|18.42|16.62|18.28|16.48|0
1677641100000|2023-03-01 03:25:00|18.29|16.49|18.23|16.43|18.3|16.5|18.23|16.43|0
1677641400000|2023-03-01 03:30:00|18.24|16.44|18.31|16.51|18.31|16.51|18.22|16.42|0
1677641700000|2023-03-01 03:35:00|18.3|16.5|18.29|16.49|18.3|16.5|18.28|16.48|0
1677642000000|2023-03-01 03:40:00|18.3|16.5|18.31|16.51|18.32|16.52|18.3|16.5|0
1677642300000|2023-03-01 03:45:00|18.3|16.5|18.28|16.48|18.3|16.5|18.24|16.44|0
1677642600000|2023-03-01 03:50:00|18.29|16.49|18.3|16.5|18.31|16.51|18.29|16.49|0
1677642900000|2023-03-01 03:55:00|18.31|16.51|18.3|16.5|18.32|16.52|18.29|16.49|0
1677643200000|2023-03-01 04:00:00|18.29|16.49|18.21|16.41|18.3|16.5|18.21|16.41|0
1677643500000|2023-03-01 04:05:00|18.22|16.42|18.28|16.48|18.28|16.48|18.22|16.42|0
1677643800000|2023-03-01 04:10:00|18.29|16.49|18.32|16.52|18.32|16.52|18.28|16.48|0
1677644100000|2023-03-01 04:15:00|18.31|16.51|18.32|16.52|18.33|16.53|18.3|16.5|0
1677644400000|2023-03-01 04:20:00|18.31|16.51|18.33|16.53|18.34|16.54|18.31|16.51|0
1677644700000|2023-03-01 04:25:00|18.34|16.54|18.35|16.55|18.36|16.56|18.33|16.53|0
1677645000000|2023-03-01 04:30:00|18.34|16.54|18.3|16.5|18.35|16.55|18.3|16.5|0
1677645300000|2023-03-01 04:35:00|18.29|16.49|18.27|16.47|18.3|16.5|18.25|16.45|0
1677645600000|2023-03-01 04:40:00|18.26|16.46|18.28|16.48|18.29|16.49|18.26|16.46|0
1677645900000|2023-03-01 04:45:00|18.29|16.49|18.27|16.47|18.29|16.49|18.26|16.46|0
1677646200000|2023-03-01 04:50:00|18.28|16.48|18.26|16.46|18.28|16.48|18.26|16.46|0
1677646500000|2023-03-01 04:55:00|18.27|16.47|18.22|16.42|18.28|16.48|18.22|16.42|0
1677646800000|2023-03-01 05:00:00|18.21|16.41|18.26|16.46|18.26|16.46|18.21|16.41|0
1677647100000|2023-03-01 05:05:00|18.27|16.47|18.3|16.5|18.31|16.51|18.26|16.46|0
1677647400000|2023-03-01 05:10:00|18.29|16.49|18.26|16.46|18.3|16.5|18.26|16.46|0
1677647700000|2023-03-01 05:15:00|18.25|16.45|18.21|16.41|18.25|16.45|18.2|16.4|0
1677648000000|2023-03-01 05:20:00|18.2|16.4|18.16|16.36|18.24|16.44|18.16|16.36|0
1677648300000|2023-03-01 05:25:00|18.18|16.38|18.18|16.38|18.19|16.39|18.16|16.36|0
1677648600000|2023-03-01 05:30:00|18.19|16.39|18.2|16.4|18.22|16.42|18.18|16.38|0
1677648900000|2023-03-01 05:35:00|18.21|16.41|18.22|16.42|18.23|16.43|18.2|16.4|0
1677649200000|2023-03-01 05:40:00|18.21|16.41|18.22|16.42|18.23|16.43|18.2|16.4|0
1677649500000|2023-03-01 05:45:00|18.21|16.41|18.2|16.4|18.22|16.42|18.2|16.4|0
1677649800000|2023-03-01 05:50:00|18.21|16.41|18.22|16.42|18.22|16.42|18.21|16.41|0
1677650100000|2023-03-01 05:55:00|18.23|16.43|18.23|16.43|18.23|16.43|18.18|16.38|0
1677650400000|2023-03-01 06:00:00|18.22|16.42|18.18|16.38|18.23|16.43|18.15|16.35|0
1677650700000|2023-03-01 06:05:00|18.19|16.39|18.18|16.38|18.2|16.4|18.18|16.38|0
1677651000000|2023-03-01 06:10:00|18.17|16.37|18.12|16.32|18.17|16.37|18.11|16.31|0
1677651300000|2023-03-01 06:15:00|18.13|16.33|18.15|16.35|18.15|16.35|18.11|16.31|0
1677651600000|2023-03-01 06:20:00|18.14|16.34|18.12|16.32|18.14|16.34|18.09|16.29|0
1677651900000|2023-03-01 06:25:00|18.11|16.31|18.04|16.24|18.11|16.31|18.04|16.24|0
1677652200000|2023-03-01 06:30:00|18.05|16.25|17.98|16.18|18.06|16.26|17.95|16.15|0
1677652500000|2023-03-01 06:35:00|17.97|16.17|18.07|16.27|18.1|16.3|17.97|16.17|0
1677652800000|2023-03-01 06:40:00|18.06|16.26|18.05|16.25|18.08|16.28|18.03|16.23|0
1677653100000|2023-03-01 06:45:00|18.04|16.24|18.02|16.22|18.06|16.26|18.02|16.22|0
1677653400000|2023-03-01 06:50:00|18.03|16.23|18.1|16.3|18.1|16.3|18.02|16.22|0
1677653700000|2023-03-01 06:55:00|18.09|16.29|18.09|16.29|18.11|16.31|18.08|16.28|0
1677654000000|2023-03-01 07:00:00|18.08|16.28|18.1|16.3|18.1|16.3|18.04|16.24|0
1677654300000|2023-03-01 07:05:00|18.07|16.35|18.01|16.29|18.09|16.37|17.98|16.26|0
1677654600000|2023-03-01 07:10:00|18|16.28|18.03|16.31|18.04|16.32|17.97|16.26|0
1677654900000|2023-03-01 07:15:00|18.04|16.32|17.96|16.25|18.05|16.33|17.95|16.24|0
1677655200000|2023-03-01 07:20:00|17.95|16.24|17.89|16.19|17.99|16.28|17.88|16.18|0
1677655500000|2023-03-01 07:25:00|17.87|16.17|17.87|16.17|17.91|16.2|17.85|16.15|0
1677655800000|2023-03-01 07:30:00|17.86|16.16|17.96|16.25|17.96|16.25|17.86|16.16|0
1677656100000|2023-03-01 07:35:00|17.97|16.26|17.99|16.28|18|16.29|17.96|16.25|0
1677656400000|2023-03-01 07:40:00|18|16.29|17.93|16.22|18.01|16.3|17.93|16.22|0
1677656700000|2023-03-01 07:45:00|17.92|16.21|17.91|16.2|17.95|16.24|17.83|16.13|0
1677657000000|2023-03-01 07:50:00|17.9|16.19|17.92|16.21|17.93|16.22|17.86|16.16|0
1677657300000|2023-03-01 07:55:00|17.94|16.23|17.9|16.2|17.97|16.26|17.9|16.19|0
1677657600000|2023-03-01 08:00:00|17.91|16.21|17.99|16.27|18.09|16.37|17.86|16.16|0
1677657900000|2023-03-01 08:05:00|17.98|16.26|17.99|16.27|18.01|16.29|17.88|16.18|0
1677658200000|2023-03-01 08:10:00|17.98|16.26|17.77|16.07|17.98|16.26|17.75|16.06|0
1677658500000|2023-03-01 08:15:00|17.75|16.06|17.88|16.18|17.88|16.18|17.72|16.04|0
1677658800000|2023-03-01 08:20:00|17.89|16.17|17.86|16.16|17.9|16.2|17.82|16.12|0
1677659100000|2023-03-01 08:25:00|17.85|16.15|17.95|16.24|17.96|16.25|17.83|16.13|0
1677659400000|2023-03-01 08:30:00|17.96|16.25|17.99|16.28|18.07|16.35|17.95|16.24|0
1677659700000|2023-03-01 08:35:00|18|16.29|17.96|16.25|18.05|16.33|17.93|16.22|0
1677660000000|2023-03-01 08:40:00|17.97|16.26|17.98|16.27|18.03|16.32|17.95|16.24|0
1677660300000|2023-03-01 08:45:00|17.99|16.28|18.08|16.35|18.1|16.37|17.99|16.27|0
1677660600000|2023-03-01 08:50:00|18.06|16.34|17.98|16.27|18.11|16.38|17.97|16.26|0
1677660900000|2023-03-01 08:55:00|17.97|16.26|17.81|16.12|18|16.29|17.8|16.11|0
1677661200000|2023-03-01 09:00:00|17.82|16.11|17.64|15.96|17.82|16.11|17.62|15.95|0
1677661500000|2023-03-01 09:05:00|17.63|15.95|17.74|16.05|17.77|16.08|17.61|15.94|0
1677661800000|2023-03-01 09:10:00|17.75|16.06|17.7|16.01|17.75|16.06|17.66|15.98|0
1677662100000|2023-03-01 09:15:00|17.68|16|17.75|16.06|17.76|16.07|17.66|15.98|0
1677662400000|2023-03-01 09:20:00|17.76|16.07|17.86|16.16|17.9|16.2|17.75|16.06|0
1677662700000|2023-03-01 09:25:00|17.85|16.15|17.89|16.19|17.9|16.2|17.82|16.13|0
1677663000000|2023-03-01 09:30:00|17.88|16.18|17.82|16.12|17.9|16.2|17.82|16.12|0
1677663300000|2023-03-01 09:35:00|17.81|16.11|17.85|16.15|17.85|16.15|17.77|16.08|0
1677663600000|2023-03-01 09:40:00|17.84|16.14|17.89|16.18|17.9|16.19|17.81|16.11|0
1677663900000|2023-03-01 09:45:00|17.9|16.19|17.89|16.19|17.96|16.25|17.87|16.17|0
1677664200000|2023-03-01 09:50:00|17.9|16.18|17.88|16.17|17.92|16.21|17.86|16.16|0
1677664500000|2023-03-01 09:55:00|17.87|16.16|17.79|16.1|17.87|16.16|17.77|16.08|0
1677664800000|2023-03-01 10:00:00|17.78|16.09|17.82|16.13|17.9|16.19|17.78|16.09|0
1677665100000|2023-03-01 10:05:00|17.81|16.12|17.89|16.19|17.93|16.22|17.8|16.11|0
1677665400000|2023-03-01 10:10:00|17.88|16.18|17.87|16.17|17.91|16.2|17.81|16.11|0
1677665700000|2023-03-01 10:15:00|17.86|16.16|17.81|16.11|17.87|16.17|17.8|16.1|0
1677666000000|2023-03-01 10:20:00|17.8|16.1|17.8|16.1|17.82|16.12|17.78|16.09|0
1677666300000|2023-03-01 10:25:00|17.81|16.11|17.7|16.02|17.82|16.12|17.7|16.02|0
1677666600000|2023-03-01 10:30:00|17.69|16.01|18.02|16.3|18.02|16.3|17.69|16.01|0
1677666900000|2023-03-01 10:35:00|18|16.29|17.95|16.24|18.02|16.3|17.92|16.21|0
1677667200000|2023-03-01 10:40:00|17.94|16.23|17.91|16.2|17.94|16.23|17.87|16.17|0
1677667500000|2023-03-01 10:45:00|17.92|16.21|17.95|16.24|17.98|16.26|17.9|16.19|0
1677667800000|2023-03-01 10:50:00|17.96|16.25|17.94|16.23|17.97|16.26|17.93|16.22|0
1677668100000|2023-03-01 10:55:00|17.93|16.22|17.84|16.14|17.93|16.22|17.82|16.13|0
1677668400000|2023-03-01 11:00:00|17.85|16.15|17.9|16.19|17.91|16.2|17.84|16.14|0
1677668700000|2023-03-01 11:05:00|17.87|16.17|17.85|16.15|17.91|16.2|17.83|16.13|0
1677669000000|2023-03-01 11:10:00|17.83|16.13|17.84|16.14|17.87|16.17|17.81|16.11|0
1677669300000|2023-03-01 11:15:00|17.83|16.13|17.79|16.1|17.84|16.14|17.77|16.08|0
1677669600000|2023-03-01 11:20:00|17.8|16.11|17.78|16.09|17.82|16.12|17.78|16.09|0
1677669900000|2023-03-01 11:25:00|17.77|16.08|17.82|16.12|17.82|16.12|17.76|16.07|0
1677670200000|2023-03-01 11:30:00|17.84|16.14|17.83|16.13|17.85|16.15|17.8|16.1|0
1677670500000|2023-03-01 11:35:00|17.84|16.14|17.86|16.16|17.86|16.16|17.8|16.1|0
1677670800000|2023-03-01 11:40:00|17.85|16.15|17.81|16.11|17.88|16.18|17.81|16.11|0
1677671100000|2023-03-01 11:45:00|17.82|16.12|17.87|16.17|17.87|16.17|17.81|16.11|0
1677671400000|2023-03-01 11:50:00|17.85|16.15|17.89|16.18|17.9|16.19|17.81|16.11|0
1677671700000|2023-03-01 11:55:00|17.9|16.19|17.89|16.18|17.92|16.21|17.86|16.16|0
1677672000000|2023-03-01 12:00:00|17.91|16.2|17.22|15.58|17.97|16.26|17.21|15.57|0
1677672300000|2023-03-01 12:05:00|17.21|15.57|17.27|15.63|17.27|15.63|17.2|15.56|0
1677672600000|2023-03-01 12:10:00|17.28|15.64|17.4|15.74|17.4|15.74|17.27|15.63|0
1677672900000|2023-03-01 12:15:00|17.39|15.73|17.32|15.67|17.39|15.73|17.32|15.67|0
1677673200000|2023-03-01 12:20:00|17.31|15.66|17.31|15.66|17.34|15.69|17.31|15.66|0
1677673500000|2023-03-01 12:25:00|17.3|15.65|17.25|15.61|17.31|15.66|17.25|15.61|0
1677673800000|2023-03-01 12:30:00|17.26|15.62|17.25|15.61|17.29|15.64|17.23|15.59|0
1677674100000|2023-03-01 12:35:00|17.26|15.62|17.24|15.6|17.26|15.62|17.22|15.58|0
1677674400000|2023-03-01 12:40:00|17.25|15.61|17.27|15.62|17.31|15.66|17.22|15.58|0
1677674700000|2023-03-01 12:45:00|17.25|15.61|17.26|15.61|17.34|15.69|17.25|15.61|0
1677675000000|2023-03-01 12:50:00|17.27|15.62|17.3|15.65|17.3|15.65|17.27|15.62|0
1677675300000|2023-03-01 12:55:00|17.31|15.66|17.26|15.61|17.32|15.67|17.25|15.6|0
1677675600000|2023-03-01 13:00:00|17.25|15.6|17.41|15.75|17.42|15.76|17.25|15.6|0
1677675900000|2023-03-01 13:05:00|17.42|15.76|17.42|15.76|17.44|15.78|17.4|15.74|0
1677676200000|2023-03-01 13:10:00|17.44|15.78|17.46|15.8|17.46|15.8|17.41|15.75|0
1677676500000|2023-03-01 13:15:00|17.47|15.81|17.5|15.83|17.51|15.84|17.44|15.78|0
1677676800000|2023-03-01 13:20:00|17.51|15.84|17.58|15.91|17.6|15.93|17.49|15.82|0
1677677100000|2023-03-01 13:25:00|17.59|15.92|17.73|16.04|17.74|16.05|17.58|15.91|0
1677677400000|2023-03-01 13:30:00|17.75|16.06|17.95|16.24|17.95|16.24|17.7|16.01|0
1677677700000|2023-03-01 13:35:00|17.96|16.25|17.67|15.98|18.34|16.59|17.47|15.81|0
1677678000000|2023-03-01 13:40:00|17.68|15.99|17.86|16.16|17.86|16.16|17.66|15.98|0
1677678300000|2023-03-01 13:45:00|17.87|16.17|17.73|16.04|17.92|16.21|17.71|16.02|0
1677678600000|2023-03-01 13:50:00|17.72|16.03|17.76|16.07|17.8|16.1|17.69|16.01|0
1677678900000|2023-03-01 13:55:00|17.77|16.08|17.89|16.19|17.89|16.19|17.75|16.06|0
1677679200000|2023-03-01 14:00:00|17.9|16.2|17.9|16.2|17.93|16.22|17.85|16.15|0
1677679500000|2023-03-01 14:05:00|17.91|16.21|17.98|16.27|18.07|16.35|17.91|16.21|0
1677679800000|2023-03-01 14:10:00|17.97|16.26|17.85|16.15|17.98|16.27|17.85|16.15|0
1677680100000|2023-03-01 14:15:00|17.86|16.16|17.82|16.12|17.86|16.16|17.77|16.08|0
1677680400000|2023-03-01 14:20:00|17.81|16.11|17.79|16.1|17.85|16.15|17.77|16.08|0
1677680700000|2023-03-01 14:25:00|17.81|16.11|17.92|16.21|17.97|16.26|17.81|16.11|0
1677681000000|2023-03-01 14:30:00|17.95|16.24|17.96|16.25|18.06|16.34|17.75|16.06|0
1677681300000|2023-03-01 14:35:00|17.98|16.27|17.76|16.07|18.08|16.36|17.76|16.07|0
1677681600000|2023-03-01 14:40:00|17.77|16.08|17.93|16.22|17.98|16.27|17.76|16.07|0
1677681900000|2023-03-01 14:45:00|17.95|16.24|17.51|15.84|17.95|16.24|17.51|15.84|0
1677682200000|2023-03-01 14:50:00|17.49|15.82|17.59|15.91|17.66|15.98|17.45|15.78|0
1677682500000|2023-03-01 14:55:00|17.58|15.87|17.5|15.83|17.91|16.2|16.96|15.34|0
1677682800000|2023-03-01 15:00:00|17.28|15.64|17.73|16.04|17.74|16.05|17.28|15.64|0
1677683100000|2023-03-01 15:05:00|17.77|16.08|18.08|16.35|18.08|16.35|17.77|16.08|0
1677683400000|2023-03-01 15:10:00|18.14|16.41|18.19|16.46|18.3|16.56|18.13|16.4|0
1677683700000|2023-03-01 15:15:00|18.23|16.49|18.12|16.39|18.32|16.58|17.29|15.65|0
1677684000000|2023-03-01 15:20:00|18.11|16.38|18.09|16.37|18.19|16.46|17.98|16.26|0
1677684300000|2023-03-01 15:25:00|18.1|16.38|18.1|16.38|18.18|16.45|17.97|16.25|0
1677684600000|2023-03-01 15:30:00|18.11|16.39|18.03|16.31|18.25|16.52|17.97|16.26|0
1677684900000|2023-03-01 15:35:00|18|16.28|17.72|16.03|18.04|16.32|17.57|15.9|0
1677685200000|2023-03-01 15:40:00|17.7|16.01|17.57|15.9|17.72|16.03|17.44|15.78|0
1677685500000|2023-03-01 15:45:00|17.55|15.88|17.47|15.8|17.6|15.93|17.4|15.75|0
1677685800000|2023-03-01 15:50:00|17.48|15.81|17.96|16.25|18.16|16.43|17.48|15.81|0
1677686100000|2023-03-01 15:55:00|17.97|16.26|17.92|16.22|18.06|16.34|17.84|16.14|0
1677686400000|2023-03-01 16:00:00|17.93|16.23|18.27|16.53|18.32|16.57|17.93|16.23|0
1677686700000|2023-03-01 16:05:00|18.29|16.54|18.69|16.91|18.73|16.95|18.25|16.51|0
1677687000000|2023-03-01 16:10:00|18.7|16.92|18.85|17.06|19.41|17.56|18.51|16.75|0
1677687300000|2023-03-01 16:15:00|18.86|17.07|18.96|17.16|19.01|17.2|18.83|17.04|0
1677687600000|2023-03-01 16:20:00|18.95|17.15|18.88|17.08|19.06|17.24|18.86|17.07|0
1677687900000|2023-03-01 16:25:00|18.87|17.07|18.73|16.94|18.87|17.07|18.64|16.86|0
1677688200000|2023-03-01 16:30:00|18.7|16.92|18.68|16.9|18.76|16.97|18.58|16.81|0
1677688500000|2023-03-01 16:35:00|18.67|16.89|18.87|17.08|18.94|17.14|18.48|16.72|0
1677688800000|2023-03-01 16:40:00|18.85|17.06|18.67|16.9|18.85|17.06|18.54|16.78|0
1677689100000|2023-03-01 16:45:00|18.65|16.88|17.85|16.15|18.65|16.88|17.8|16.11|0
1677689400000|2023-03-01 16:50:00|17.82|16.13|17.79|16.1|17.89|16.18|17.71|16.02|0
1677689700000|2023-03-01 16:55:00|17.8|16.11|17.85|16.15|17.85|16.15|17.72|16.03|0
1677690000000|2023-03-01 17:00:00|17.84|16.14|17.94|16.23|17.95|16.24|17.8|16.11|0
1677690300000|2023-03-01 17:05:00|17.93|16.22|17.75|16.06|17.96|16.25|17.74|16.05|0
1677690600000|2023-03-01 17:10:00|17.74|16.05|17.49|15.82|17.74|16.05|17.34|15.69|0
1677690900000|2023-03-01 17:15:00|17.46|15.79|17.53|15.86|17.55|15.88|17.43|15.77|0
1677691200000|2023-03-01 17:20:00|17.54|15.87|17.54|15.87|17.58|15.91|17.37|15.72|0
1677691500000|2023-03-01 17:25:00|17.56|15.89|17.56|15.89|17.57|15.9|17.38|15.73|0
1677691800000|2023-03-01 17:30:00|17.55|15.88|17.6|15.92|17.6|15.92|17.49|15.82|0
1677692100000|2023-03-01 17:35:00|17.59|15.91|17.55|15.88|17.64|15.96|17.47|15.81|0
1677692400000|2023-03-01 17:40:00|17.54|15.87|17.45|15.79|17.54|15.87|17.43|15.77|0
1677692700000|2023-03-01 17:45:00|17.44|15.78|17.49|15.83|17.53|15.86|17.36|15.71|0
1677693000000|2023-03-01 17:50:00|17.47|15.81|17.49|15.83|17.54|15.87|17.43|15.77|0
1677693300000|2023-03-01 17:55:00|17.48|15.82|17.62|15.94|17.65|15.97|17.46|15.8|0
1677693600000|2023-03-01 18:00:00|17.61|15.93|17.72|16.03|17.75|16.06|17.61|15.93|0
1677693900000|2023-03-01 18:05:00|17.73|16.04|17.8|16.1|17.84|16.14|17.7|16.01|0
1677694200000|2023-03-01 18:10:00|17.81|16.11|17.72|16.03|17.84|16.14|17.71|16.02|0
1677694500000|2023-03-01 18:15:00|17.71|16.02|17.75|16.06|17.79|16.1|17.67|15.98|0
1677694800000|2023-03-01 18:20:00|17.74|16.05|17.9|16.19|17.93|16.22|17.74|16.05|0
1677695100000|2023-03-01 18:25:00|17.89|16.18|17.9|16.19|17.92|16.21|17.78|16.09|0
1677695400000|2023-03-01 18:30:00|17.92|16.21|18.03|16.31|18.06|16.34|17.92|16.21|0
1677695700000|2023-03-01 18:35:00|18.05|16.33|17.91|16.2|18.07|16.35|17.9|16.19|0
1677696000000|2023-03-01 18:40:00|17.9|16.19|18.03|16.32|18.06|16.34|17.89|16.18|0
1677696300000|2023-03-01 18:45:00|18.06|16.34|18|16.29|18.16|16.43|17.98|16.27|0
1677696600000|2023-03-01 18:50:00|17.99|16.28|18|16.29|18.07|16.35|17.94|16.23|0
1677696900000|2023-03-01 18:55:00|18.01|16.3|17.96|16.25|18.08|16.35|17.92|16.21|0
1677697200000|2023-03-01 19:00:00|17.97|16.26|18.1|16.37|18.22|16.48|17.95|16.24|0
1677697500000|2023-03-01 19:05:00|18.11|16.38|18.11|16.38|18.21|16.48|18.08|16.36|0
1677697800000|2023-03-01 19:10:00|18.12|16.39|17.98|16.26|18.12|16.39|17.89|16.19|0
1677698100000|2023-03-01 19:15:00|18|16.28|18.14|16.41|18.18|16.45|18|16.28|0
1677698400000|2023-03-01 19:20:00|18.12|16.39|18.09|16.37|18.2|16.47|18.08|16.36|0
1677698700000|2023-03-01 19:25:00|18.1|16.38|18.27|16.53|18.29|16.55|18.09|16.37|0
1677699000000|2023-03-01 19:30:00|18.28|16.54|18.28|16.54|18.36|16.61|18.24|16.51|0
1677699300000|2023-03-01 19:35:00|18.29|16.53|18.18|16.45|18.32|16.57|18.18|16.45|0
1677699600000|2023-03-01 19:40:00|18.19|16.46|18.22|16.48|18.33|16.58|18.19|16.46|0
1677699900000|2023-03-01 19:45:00|18.25|16.51|18.33|16.58|18.35|16.6|18.2|16.46|0
1677700200000|2023-03-01 19:50:00|18.34|16.59|18.25|16.51|18.45|16.69|18.23|16.49|0
1677700500000|2023-03-01 19:55:00|18.26|16.52|18.27|16.53|18.32|16.57|18.2|16.46|0
1677700800000|2023-03-01 20:00:00|18.29|16.55|18.21|16.47|18.29|16.55|18.12|16.39|0
1677701100000|2023-03-01 20:05:00|18.19|16.46|18.1|16.37|18.23|16.49|18.06|16.34|0
1677701400000|2023-03-01 20:10:00|18.09|16.36|18.06|16.34|18.11|16.38|18|16.29|0
1677701700000|2023-03-01 20:15:00|18.05|16.33|18.01|16.29|18.17|16.44|17.96|16.25|0
1677702000000|2023-03-01 20:20:00|18|16.28|18.17|16.44|18.19|16.46|17.96|16.25|0
1677702300000|2023-03-01 20:25:00|18.18|16.45|18.21|16.48|18.25|16.51|18.13|16.4|0
1677702600000|2023-03-01 20:30:00|18.2|16.47|18.05|16.33|18.23|16.5|18.02|16.3|0
1677702900000|2023-03-01 20:35:00|18.06|16.34|18.06|16.34|18.18|16.45|17.99|16.27|0
1677703200000|2023-03-01 20:40:00|18.05|16.33|17.88|16.18|18.06|16.34|17.82|16.13|0
1677703500000|2023-03-01 20:45:00|17.86|16.16|17.83|16.14|17.94|16.23|17.78|16.09|0
1677703800000|2023-03-01 20:50:00|17.82|16.13|17.97|16.26|18.03|16.31|17.82|16.13|0
1677704100000|2023-03-01 20:55:00|17.98|16.27|17.97|16.26|18.04|16.32|17.95|16.24|0
1677704400000|2023-03-01 21:00:00|17.95|16.24|18.05|16.33|18.06|16.34|17.93|16.22|0
1677704700000|2023-03-01 21:05:00|17.99|16.28|17.99|16.28|18.01|16.3|17.93|16.22|0
1677705000000|2023-03-01 21:10:00|17.98|16.27|17.94|16.23|17.98|16.27|17.89|16.19|0
1677705300000|2023-03-01 21:15:00|17.95|16.15|17.84|16.04|17.95|16.15|17.83|16.03|0
1677705600000|2023-03-01 21:20:00|17.83|16.03|17.8|16|17.85|16.05|17.78|15.98|0
1677705900000|2023-03-01 21:25:00|17.79|15.99|17.84|16.04|17.85|16.05|17.77|15.97|0
1677706200000|2023-03-01 21:30:00|17.83|16.03|17.87|16.07|17.87|16.07|17.82|16.02|0
1677706500000|2023-03-01 21:35:00|17.86|16.06|17.86|16.06|17.86|16.06|17.85|16.05|0
1677706800000|2023-03-01 21:40:00|17.85|16.05|17.79|15.99|17.85|16.05|17.79|15.99|0
1677707100000|2023-03-01 21:45:00|17.8|16|17.81|16.01|17.84|16.04|17.8|16|0
1677707400000|2023-03-01 21:50:00|17.8|16|17.81|16.01|17.81|16.01|17.77|15.97|0
1677707700000|2023-03-01 21:55:00|17.8|16|17.82|16.02|17.82|16.02|17.78|15.98|0
1677708000000|2023-03-01 22:00:00|17.83|16.03|17.82|16.02|17.83|16.03|17.81|16.01|0
1677708300000|2023-03-01 22:05:00|17.83|16.03|17.83|16.03|17.83|16.03|17.83|16.03|0
1677708600000|2023-03-01 22:10:00|17.82|16.02|17.84|16.04|17.85|16.05|17.82|16.02|0
1677708900000|2023-03-01 22:15:00|17.85|16.05|17.86|16.06|17.86|16.06|17.84|16.04|0
1677709200000|2023-03-01 22:20:00|17.87|16.07|17.88|16.08|17.89|16.09|17.87|16.07|0
1677709800000|2023-03-01 22:30:00|17.89|16.09|17.91|16.11|17.91|16.11|17.88|16.08|0
1677710100000|2023-03-01 22:35:00|17.9|16.1|17.92|16.12|17.92|16.12|17.88|16.08|0
1677710400000|2023-03-01 22:40:00|17.91|16.11|17.9|16.1|17.92|16.12|17.88|16.08|0
1677710700000|2023-03-01 22:45:00|17.91|16.11|17.88|16.08|17.91|16.11|17.88|16.08|0
1677711000000|2023-03-01 22:50:00|17.87|16.07|17.88|16.08|17.88|16.08|17.86|16.06|0
1677711600000|2023-03-01 23:00:00|17.87|16.07|17.89|16.09|17.9|16.1|17.87|16.07|0
1677711900000|2023-03-01 23:05:00|17.9|16.1|17.89|16.09|17.9|16.1|17.87|16.07|0
1677712200000|2023-03-01 23:10:00|17.87|16.07|17.92|16.12|17.92|16.12|17.86|16.06|0
1677712500000|2023-03-01 23:15:00|17.91|16.11|17.88|16.08|17.93|16.13|17.87|16.07|0
1677712800000|2023-03-01 23:20:00|17.89|16.09|17.9|16.1|17.91|16.11|17.87|16.07|0
1677713100000|2023-03-01 23:25:00|17.91|16.11|17.9|16.1|17.92|16.12|17.87|16.07|0
1677713400000|2023-03-01 23:30:00|17.89|16.09|17.86|16.06|17.9|16.1|17.86|16.06|0
1677713700000|2023-03-01 23:35:00|17.87|16.07|17.88|16.08|17.88|16.08|17.86|16.06|0
1677714000000|2023-03-01 23:40:00|17.87|16.07|17.88|16.08|17.88|16.08|17.83|16.03|0
1677714300000|2023-03-01 23:45:00|17.87|16.07|17.86|16.06|17.87|16.07|17.86|16.06|0
1677714600000|2023-03-01 23:50:00|17.87|16.07|17.89|16.09|17.89|16.09|17.86|16.06|0
1677714900000|2023-03-01 23:55:00|17.9|16.1|17.85|16.05|17.9|16.1|17.84|16.04|0
1677715200000|2023-03-02 00:00:00|17.86|16.06|17.8|16|17.86|16.06|17.77|15.97|0
1677715500000|2023-03-02 00:05:00|17.81|16.01|17.8|16|17.83|16.03|17.77|15.97|0
1677715800000|2023-03-02 00:10:00|17.79|15.99|17.76|15.96|17.8|16|17.76|15.96|0
1677716100000|2023-03-02 00:15:00|17.75|15.95|17.71|15.91|17.77|15.97|17.69|15.89|0
1677716400000|2023-03-02 00:20:00|17.7|15.9|17.65|15.85|17.74|15.94|17.63|15.83|0
1677716700000|2023-03-02 00:25:00|17.66|15.86|17.69|15.89|17.69|15.89|17.65|15.85|0
1677717000000|2023-03-02 00:30:00|17.68|15.88|17.73|15.93|17.73|15.93|17.66|15.86|0
1677717300000|2023-03-02 00:35:00|17.72|15.92|17.69|15.89|17.77|15.97|17.69|15.89|0
1677717600000|2023-03-02 00:40:00|17.68|15.88|17.69|15.89|17.71|15.91|17.68|15.88|0
1677717900000|2023-03-02 00:45:00|17.7|15.9|17.74|15.94|17.74|15.94|17.68|15.88|0
1677718200000|2023-03-02 00:50:00|17.73|15.93|17.77|15.97|17.78|15.98|17.71|15.91|0
1677718500000|2023-03-02 00:55:00|17.78|15.98|18.05|16.25|18.06|16.26|17.78|15.98|0
1677718800000|2023-03-02 01:00:00|18.04|16.24|18.11|16.31|18.14|16.34|18.04|16.24|0
1677719100000|2023-03-02 01:05:00|18.12|16.32|18.22|16.42|18.27|16.47|18.11|16.31|0
1677719400000|2023-03-02 01:10:00|18.24|16.44|18.21|16.41|18.29|16.49|18.19|16.39|0
1677719700000|2023-03-02 01:15:00|18.23|16.43|18.23|16.43|18.4|16.6|18.23|16.43|0
1677720000000|2023-03-02 01:20:00|18.21|16.41|18.17|16.37|18.22|16.42|18.17|16.37|0
1677720300000|2023-03-02 01:25:00|18.18|16.38|18.42|16.62|18.44|16.64|18.16|16.36|0
1677720600000|2023-03-02 01:30:00|18.43|16.63|18.46|16.66|18.48|16.68|18.4|16.6|0
1677720900000|2023-03-02 01:35:00|18.45|16.65|18.83|17.03|18.84|17.04|18.43|16.63|0
1677721200000|2023-03-02 01:40:00|18.85|17.05|19.22|17.39|19.29|17.45|18.85|17.05|0
1677721500000|2023-03-02 01:45:00|19.24|17.41|19.05|17.23|19.29|17.45|19.04|17.22|0
1677721800000|2023-03-02 01:50:00|19.04|17.22|19.07|17.25|19.16|17.34|19.04|17.22|0
1677722100000|2023-03-02 01:55:00|19.08|17.26|19.01|17.2|19.08|17.26|19|17.19|0
1677722400000|2023-03-02 02:00:00|19|17.19|18.75|16.95|19.06|17.24|18.72|16.92|0
1677722700000|2023-03-02 02:05:00|18.74|16.94|18.81|17.01|18.82|17.02|18.71|16.91|0
1677723000000|2023-03-02 02:10:00|18.82|17.02|18.8|17|18.85|17.05|18.77|16.97|0
1677723300000|2023-03-02 02:15:00|18.81|17.01|18.74|16.94|18.83|17.03|18.74|16.94|0
1677723600000|2023-03-02 02:20:00|18.73|16.93|18.72|16.92|18.76|16.96|18.71|16.91|0
1677723900000|2023-03-02 02:25:00|18.73|16.93|18.66|16.86|18.73|16.93|18.66|16.86|0
1677724200000|2023-03-02 02:30:00|18.67|16.87|18.71|16.91|18.76|16.96|18.67|16.87|0
1677724500000|2023-03-02 02:35:00|18.7|16.9|18.75|16.95|18.75|16.95|18.7|16.9|0
1677724800000|2023-03-02 02:40:00|18.76|16.96|18.76|16.96|18.81|17.01|18.73|16.93|0
1677725100000|2023-03-02 02:45:00|18.75|16.95|18.76|16.96|18.78|16.98|18.73|16.93|0
1677725400000|2023-03-02 02:50:00|18.75|16.95|18.69|16.89|18.76|16.96|18.69|16.89|0
1677725700000|2023-03-02 02:55:00|18.7|16.9|18.61|16.81|18.72|16.92|18.6|16.8|0
1677726000000|2023-03-02 03:00:00|18.62|16.82|18.59|16.79|18.62|16.82|18.52|16.72|0
1677726300000|2023-03-02 03:05:00|18.58|16.78|18.73|16.93|18.75|16.95|18.56|16.76|0
1677726600000|2023-03-02 03:10:00|18.71|16.91|18.66|16.86|18.76|16.96|18.65|16.85|0
1677726900000|2023-03-02 03:15:00|18.67|16.87|18.68|16.88|18.71|16.91|18.65|16.85|0
1677727200000|2023-03-02 03:20:00|18.67|16.87|18.73|16.93|18.73|16.93|18.66|16.86|0
1677727500000|2023-03-02 03:25:00|18.72|16.92|18.73|16.93|18.75|16.95|18.7|16.9|0
1677727800000|2023-03-02 03:30:00|18.74|16.94|18.74|16.94|18.76|16.96|18.71|16.91|0
1677728100000|2023-03-02 03:35:00|18.75|16.95|18.72|16.92|18.76|16.96|18.7|16.9|0
1677728400000|2023-03-02 03:40:00|18.73|16.93|18.71|16.91|18.74|16.94|18.7|16.9|0
1677728700000|2023-03-02 03:45:00|18.7|16.9|18.7|16.9|18.73|16.93|18.7|16.9|0
1677729000000|2023-03-02 03:50:00|18.71|16.91|18.63|16.83|18.71|16.91|18.62|16.82|0
1677729300000|2023-03-02 03:55:00|18.64|16.84|18.69|16.89|18.69|16.89|18.63|16.83|0
1677729600000|2023-03-02 04:00:00|18.68|16.88|18.65|16.85|18.68|16.88|18.64|16.84|0
1677729900000|2023-03-02 04:05:00|18.64|16.84|18.62|16.82|18.65|16.85|18.6|16.8|0
1677730200000|2023-03-02 04:10:00|18.63|16.83|18.67|16.87|18.67|16.87|18.63|16.83|0
1677730500000|2023-03-02 04:15:00|18.69|16.89|18.68|16.88|18.72|16.92|18.67|16.87|0
1677730800000|2023-03-02 04:20:00|18.67|16.87|18.69|16.89|18.71|16.91|18.67|16.87|0
1677731100000|2023-03-02 04:25:00|18.68|16.88|18.7|16.9|18.7|16.9|18.68|16.88|0
1677731400000|2023-03-02 04:30:00|18.69|16.89|18.7|16.9|18.76|16.96|18.69|16.89|0
1677731700000|2023-03-02 04:35:00|18.71|16.91|18.72|16.92|18.73|16.93|18.71|16.91|0
1677732000000|2023-03-02 04:40:00|18.71|16.91|18.69|16.89|18.72|16.92|18.68|16.88|0
1677732300000|2023-03-02 04:45:00|18.68|16.88|18.66|16.86|18.69|16.89|18.66|16.86|0
1677732600000|2023-03-02 04:50:00|18.65|16.85|18.68|16.88|18.68|16.88|18.65|16.85|0
1677732900000|2023-03-02 04:55:00|18.67|16.87|18.67|16.87|18.68|16.88|18.66|16.86|0
1677733200000|2023-03-02 05:00:00|18.66|16.86|18.66|16.86|18.68|16.88|18.64|16.84|0
1677733500000|2023-03-02 05:05:00|18.67|16.87|18.69|16.89|18.69|16.89|18.66|16.86|0
1677733800000|2023-03-02 05:10:00|18.7|16.9|18.78|16.98|18.78|16.98|18.68|16.88|0
1677734100000|2023-03-02 05:15:00|18.77|16.97|18.81|17.01|18.82|17.02|18.77|16.97|0
1677734400000|2023-03-02 05:20:00|18.8|17|18.82|17.02|18.83|17.03|18.79|16.99|0
1677734700000|2023-03-02 05:25:00|18.81|17.01|18.84|17.04|18.9|17.1|18.81|17.01|0
1677735000000|2023-03-02 05:30:00|18.85|17.05|18.86|17.06|18.87|17.07|18.84|17.04|0
1677735300000|2023-03-02 05:35:00|18.87|17.07|18.89|17.09|18.91|17.1|18.86|17.06|0
1677735600000|2023-03-02 05:40:00|18.9|17.1|18.88|17.08|18.9|17.1|18.87|17.07|0
1677735900000|2023-03-02 05:45:00|18.89|17.09|18.94|17.13|18.95|17.14|18.87|17.07|0
1677736200000|2023-03-02 05:50:00|18.95|17.14|18.96|17.15|18.97|17.16|18.94|17.13|0
1677736500000|2023-03-02 05:55:00|18.95|17.14|18.89|17.09|18.95|17.14|18.89|17.09|0
1677736800000|2023-03-02 06:00:00|18.9|17.1|18.95|17.14|18.95|17.14|18.89|17.09|0
1677737100000|2023-03-02 06:05:00|18.93|17.13|18.95|17.14|18.97|17.16|18.93|17.13|0
1677737400000|2023-03-02 06:10:00|18.94|17.15|18.9|17.1|18.96|17.15|18.9|17.1|0
1677737700000|2023-03-02 06:15:00|18.91|17.11|18.86|17.06|18.91|17.11|18.86|17.06|0
1677738000000|2023-03-02 06:20:00|18.87|17.07|18.9|17.1|18.93|17.13|18.86|17.06|0
1677738300000|2023-03-02 06:25:00|18.89|17.09|18.82|17.02|18.9|17.1|18.82|17.02|0
1677738600000|2023-03-02 06:30:00|18.81|17.01|18.83|17.03|18.86|17.06|18.8|17|0
1677738900000|2023-03-02 06:35:00|18.82|17.02|18.81|17.01|18.83|17.03|18.8|17|0
1677739200000|2023-03-02 06:40:00|18.8|17|18.78|16.98|18.8|17|18.74|16.94|0
1677739500000|2023-03-02 06:45:00|18.79|16.99|19|17.19|19.02|17.21|18.78|16.98|0
1677739800000|2023-03-02 06:50:00|18.99|17.18|18.96|17.15|19.03|17.22|18.94|17.14|0
1677740100000|2023-03-02 06:55:00|18.94|17.14|19.08|17.26|19.09|17.27|18.94|17.14|0
1677740400000|2023-03-02 07:00:00|19.09|17.27|19.09|17.27|19.1|17.28|19.02|17.21|0
1677740700000|2023-03-02 07:05:00|19.1|17.28|19.07|17.25|19.1|17.28|19.04|17.23|0
1677741000000|2023-03-02 07:10:00|19.08|17.26|19.09|17.27|19.1|17.28|19.05|17.24|0
1677741300000|2023-03-02 07:15:00|19.1|17.28|19.15|17.33|19.28|17.44|19.1|17.28|0
1677741600000|2023-03-02 07:20:00|19.17|17.34|19.18|17.35|19.23|17.4|19.14|17.32|0
1677741900000|2023-03-02 07:25:00|19.17|17.34|19.19|17.36|19.23|17.4|19.15|17.33|0
1677742200000|2023-03-02 07:30:00|19.2|17.37|19.33|17.49|19.37|17.52|19.19|17.36|0
1677742500000|2023-03-02 07:35:00|19.34|17.5|19.33|17.49|19.41|17.56|19.32|17.48|0
1677742800000|2023-03-02 07:40:00|19.36|17.51|19.37|17.52|19.41|17.56|19.31|17.47|0
1677743100000|2023-03-02 07:45:00|19.38|17.53|19.26|17.43|19.39|17.54|19.25|17.42|0
1677743400000|2023-03-02 07:50:00|19.25|17.42|19.25|17.42|19.33|17.49|19.23|17.4|0
1677743700000|2023-03-02 07:55:00|19.26|17.43|19.27|17.44|19.35|17.51|19.26|17.43|0
1677744000000|2023-03-02 08:00:00|19.3|17.46|19.44|17.59|19.52|17.66|19.3|17.46|0
1677744300000|2023-03-02 08:05:00|19.43|17.58|18.77|16.98|19.54|17.68|18.21|16.48|0
1677744600000|2023-03-02 08:10:00|18.78|16.99|19.17|17.34|19.21|17.38|18.78|16.99|0
1677744900000|2023-03-02 08:15:00|19.18|17.35|19.12|17.3|19.2|17.37|19.08|17.26|0
1677745200000|2023-03-02 08:20:00|19.11|17.29|18.99|17.18|19.14|17.32|18.95|17.15|0
1677745500000|2023-03-02 08:25:00|19|17.19|19.01|17.2|19.01|17.2|18.91|17.11|0
1677745800000|2023-03-02 08:30:00|19|17.19|19.13|17.31|19.15|17.33|18.94|17.14|0
1677746100000|2023-03-02 08:35:00|19.12|17.3|19.1|17.28|19.15|17.33|19.07|17.26|0
1677746400000|2023-03-02 08:40:00|19.08|17.27|18.96|17.15|19.08|17.27|18.93|17.12|0
1677746700000|2023-03-02 08:45:00|18.95|17.14|18.85|17.05|18.99|17.18|18.85|17.05|0
1677747000000|2023-03-02 08:50:00|18.84|17.04|18.71|16.93|18.85|17.05|18.66|16.88|0
1677747300000|2023-03-02 08:55:00|18.7|16.92|18.72|16.94|18.81|17.01|18.66|16.88|0
1677747600000|2023-03-02 09:00:00|18.73|16.95|18.63|16.86|18.78|16.99|18.62|16.85|0
1677747900000|2023-03-02 09:05:00|18.64|16.87|18.61|16.84|18.74|16.96|18.61|16.84|0
1677748200000|2023-03-02 09:10:00|18.62|16.85|18.69|16.91|18.71|16.93|18.6|16.83|0
1677748500000|2023-03-02 09:15:00|18.67|16.9|18.76|16.98|18.79|17|18.65|16.87|0
1677748800000|2023-03-02 09:20:00|18.77|16.99|18.77|16.99|18.83|17.04|18.72|16.94|0
1677749100000|2023-03-02 09:25:00|18.8|17.01|18.75|16.96|18.85|17.06|18.74|16.95|0
1677749400000|2023-03-02 09:30:00|18.74|16.95|18.7|16.92|18.77|16.98|18.69|16.91|0
1677749700000|2023-03-02 09:35:00|18.72|16.93|18.85|17.05|18.87|17.07|18.7|16.92|0
1677750000000|2023-03-02 09:40:00|18.84|17.04|18.79|17|18.84|17.04|18.74|16.95|0
1677750300000|2023-03-02 09:45:00|18.8|17.01|18.85|17.05|18.86|17.06|18.79|17|0
1677750600000|2023-03-02 09:50:00|18.86|17.06|18.82|17.03|18.87|17.07|18.8|17.01|0
1677750900000|2023-03-02 09:55:00|18.84|17.04|18.85|17.05|18.9|17.1|18.84|17.04|0
1677751200000|2023-03-02 10:00:00|18.87|17.07|18.91|17.11|18.99|17.18|18.87|17.07|0
1677751500000|2023-03-02 10:05:00|18.92|17.12|19.08|17.26|19.12|17.3|18.9|17.1|0
1677751800000|2023-03-02 10:10:00|19.09|17.27|18.97|17.16|19.11|17.29|18.97|17.16|0
1677752100000|2023-03-02 10:15:00|18.98|17.17|18.89|17.09|18.99|17.18|18.85|17.06|0
1677752400000|2023-03-02 10:20:00|18.88|17.08|18.73|16.95|18.91|17.1|18.71|16.93|0
1677752700000|2023-03-02 10:25:00|18.74|16.96|18.67|16.9|18.82|17.03|18.67|16.89|0
1677753000000|2023-03-02 10:30:00|18.66|16.89|18.71|16.93|18.72|16.94|18.65|16.87|0
1677753300000|2023-03-02 10:35:00|18.73|16.95|18.8|17.01|18.81|17.02|18.7|16.91|0
1677753600000|2023-03-02 10:40:00|18.82|17.03|18.75|16.96|18.89|17.09|18.75|16.96|0
1677753900000|2023-03-02 10:45:00|18.76|16.97|18.67|16.89|18.76|16.97|18.66|16.88|0
1677754200000|2023-03-02 10:50:00|18.66|16.88|18.71|16.93|18.76|16.97|18.63|16.85|0
1677754500000|2023-03-02 10:55:00|18.69|16.91|18.64|16.86|18.69|16.91|18.62|16.85|0
1677754800000|2023-03-02 11:00:00|18.66|16.87|18.43|16.67|18.66|16.88|18.43|16.67|0
1677755100000|2023-03-02 11:05:00|18.44|16.68|18.41|16.66|18.45|16.69|18.35|16.6|0
1677755400000|2023-03-02 11:10:00|18.4|16.65|18.45|16.69|18.47|16.71|18.36|16.61|0
1677755700000|2023-03-02 11:15:00|18.44|16.68|18.42|16.67|18.44|16.68|18.35|16.6|0
1677756000000|2023-03-02 11:20:00|18.41|16.66|18.44|16.69|18.48|16.72|18.39|16.64|0
1677756300000|2023-03-02 11:25:00|18.46|16.7|18.52|16.76|18.53|16.77|18.46|16.7|0
1677756600000|2023-03-02 11:30:00|18.5|16.75|18.45|16.7|18.54|16.78|18.44|16.69|0
1677756900000|2023-03-02 11:35:00|18.44|16.69|18.46|16.71|18.49|16.73|18.42|16.67|0
1677757200000|2023-03-02 11:40:00|18.44|16.69|18.38|16.63|18.47|16.72|18.36|16.62|0
1677757500000|2023-03-02 11:45:00|18.36|16.62|18.46|16.7|18.46|16.7|18.33|16.59|0
1677757800000|2023-03-02 11:50:00|18.45|16.69|18.42|16.66|18.49|16.73|18.42|16.66|0
1677758100000|2023-03-02 11:55:00|18.41|16.65|18.35|16.6|18.44|16.68|18.35|16.6|0
1677758400000|2023-03-02 12:00:00|18.34|16.59|18.21|16.47|18.34|16.59|18.18|16.45|0
1677758700000|2023-03-02 12:05:00|18.23|16.49|18.22|16.49|18.27|16.53|18.21|16.47|0
1677759000000|2023-03-02 12:10:00|18.23|16.48|18.26|16.52|18.29|16.55|18.22|16.48|0
1677759300000|2023-03-02 12:15:00|18.25|16.51|18.28|16.54|18.33|16.58|18.23|16.49|0
1677759600000|2023-03-02 12:20:00|18.27|16.53|18.41|16.66|18.41|16.66|18.26|16.52|0
1677759900000|2023-03-02 12:25:00|18.4|16.65|18.46|16.7|18.48|16.72|18.4|16.65|0
1677760200000|2023-03-02 12:30:00|18.47|16.71|18.48|16.72|18.53|16.77|18.4|16.65|0
1677760500000|2023-03-02 12:35:00|18.49|16.73|18.47|16.71|18.52|16.76|18.46|16.7|0
1677760800000|2023-03-02 12:40:00|18.48|16.72|18.55|16.79|18.55|16.79|18.37|16.62|0
1677761100000|2023-03-02 12:45:00|18.56|16.8|18.47|16.72|18.56|16.8|18.44|16.69|0
1677761400000|2023-03-02 12:50:00|18.49|16.73|18.56|16.79|18.62|16.85|18.49|16.73|0
1677761700000|2023-03-02 12:55:00|18.53|16.76|18.53|16.76|18.56|16.79|18.47|16.71|0
1677762000000|2023-03-02 13:00:00|18.52|16.75|18.4|16.64|18.57|16.8|18.33|16.58|0
1677762300000|2023-03-02 13:05:00|18.38|16.63|18.47|16.71|18.49|16.73|18.37|16.62|0
1677762600000|2023-03-02 13:10:00|18.48|16.72|18.54|16.77|18.58|16.81|18.48|16.72|0
1677762900000|2023-03-02 13:15:00|18.55|16.78|18.55|16.78|18.56|16.79|18.5|16.74|0
1677763200000|2023-03-02 13:20:00|18.57|16.8|18.59|16.82|18.6|16.83|18.48|16.72|0
1677763500000|2023-03-02 13:25:00|18.6|16.83|18.53|16.77|18.6|16.83|18.51|16.75|0
1677763800000|2023-03-02 13:30:00|18.58|16.81|18.88|17.08|18.9|17.1|18.57|16.8|0
1677764100000|2023-03-02 13:35:00|18.87|17.07|18.85|17.05|18.95|17.14|18.8|17.01|0
1677764400000|2023-03-02 13:40:00|18.89|17.09|18.74|16.96|18.91|17.11|18.69|16.91|0
1677764700000|2023-03-02 13:45:00|18.73|16.95|18.77|16.98|18.8|17.01|18.69|16.91|0
1677765000000|2023-03-02 13:50:00|18.78|16.99|18.85|17.06|18.94|17.14|18.74|16.96|0
1677765300000|2023-03-02 13:55:00|18.84|17.05|18.83|17.04|18.88|17.08|18.74|16.96|0
1677765600000|2023-03-02 14:00:00|18.84|17.05|18.68|16.91|18.84|17.05|18.64|16.86|0
1677765900000|2023-03-02 14:05:00|18.7|16.92|18.74|16.95|18.8|17.01|18.7|16.92|0
1677766200000|2023-03-02 14:10:00|18.73|16.94|18.67|16.89|18.77|16.99|18.67|16.89|0
1677766500000|2023-03-02 14:15:00|18.66|16.88|18.79|17|18.82|17.02|18.59|16.82|0
1677766800000|2023-03-02 14:20:00|18.81|17.01|18.73|16.94|18.84|17.04|18.71|16.93|0
1677767100000|2023-03-02 14:25:00|18.74|16.95|18.75|16.96|18.79|17|18.7|16.92|0
1677767400000|2023-03-02 14:30:00|18.73|16.94|18.52|16.76|18.79|17|18.52|16.76|0
1677767700000|2023-03-02 14:35:00|18.54|16.77|18.71|16.93|18.88|17.08|18.54|16.77|0
1677768000000|2023-03-02 14:40:00|18.72|16.94|18.7|16.92|18.81|17.02|18.62|16.85|0
1677768300000|2023-03-02 14:45:00|18.75|16.96|18|16.28|19.08|17.26|17.93|16.22|0
1677768600000|2023-03-02 14:50:00|18.03|16.31|17.82|16.13|18.03|16.31|17.73|16.04|0
1677768900000|2023-03-02 14:55:00|17.81|16.12|17.86|16.15|18.07|16.35|17.79|16.1|0
1677769200000|2023-03-02 15:00:00|17.87|16.16|17.58|15.9|17.87|16.16|17.55|15.87|0
1677769500000|2023-03-02 15:05:00|17.52|15.85|17.61|15.93|17.76|16.07|17.51|15.85|0
1677769800000|2023-03-02 15:10:00|17.6|15.92|17.61|15.93|17.73|16.04|17.58|15.9|0
1677770100000|2023-03-02 15:15:00|17.62|15.94|17.72|16.04|17.79|16.09|17.53|15.86|0
1677770400000|2023-03-02 15:20:00|17.71|16.03|17.78|16.08|18.04|16.32|17.7|16.02|0
1677770700000|2023-03-02 15:25:00|17.79|16.09|17.54|15.87|17.87|16.17|17.5|15.83|0
1677771000000|2023-03-02 15:30:00|17.51|15.84|17.48|15.81|17.64|15.96|17.4|15.75|0
1677771300000|2023-03-02 15:35:00|17.49|15.82|17.62|15.95|17.65|15.97|17.4|15.75|0
1677771600000|2023-03-02 15:40:00|17.66|15.97|17.61|15.94|17.72|16.03|17.6|15.93|0
1677771900000|2023-03-02 15:45:00|17.62|15.95|17.66|15.97|17.71|16.02|17.58|15.91|0
1677772200000|2023-03-02 15:50:00|17.64|15.96|17.38|15.72|17.64|15.96|17.36|15.71|0
1677772500000|2023-03-02 15:55:00|17.39|15.73|17.41|15.75|17.45|15.79|17.34|15.69|0
1677772800000|2023-03-02 16:00:00|17.39|15.73|17.44|15.78|17.46|15.8|17.27|15.63|0
1677773100000|2023-03-02 16:05:00|17.45|15.79|17.38|15.72|17.46|15.8|17.29|15.65|0
1677773400000|2023-03-02 16:10:00|17.37|15.71|17.49|15.83|17.51|15.85|17.35|15.69|0
1677773700000|2023-03-02 16:15:00|17.48|15.82|17.3|15.66|17.49|15.83|17.21|15.57|0
1677774000000|2023-03-02 16:20:00|17.93|16.22|17.17|15.54|17.94|16.23|17.07|15.45|0
1677774300000|2023-03-02 16:25:00|17.18|15.53|17.21|15.57|17.26|15.62|17.08|15.46|0
1677774600000|2023-03-02 16:30:00|17.24|15.6|17.2|15.56|17.24|15.6|17.1|15.47|0
1677774900000|2023-03-02 16:35:00|17.21|15.57|17.24|15.6|17.3|15.65|17.21|15.57|0
1677775200000|2023-03-02 16:40:00|17.23|15.59|17.29|15.64|17.3|15.65|17.16|15.53|0
1677775500000|2023-03-02 16:45:00|17.28|15.63|17.18|15.55|17.3|15.65|17.17|15.54|0
1677775800000|2023-03-02 16:50:00|17.17|15.54|17.27|15.62|17.3|15.65|17.08|15.45|0
1677776100000|2023-03-02 16:55:00|17.28|15.63|17.13|15.5|17.32|15.67|17.11|15.48|0
1677776400000|2023-03-02 17:00:00|17.14|15.51|17.07|15.44|17.14|15.51|17.04|15.41|0
1677776700000|2023-03-02 17:05:00|17.08|15.45|17.1|15.47|17.15|15.52|17.06|15.43|0
1677777000000|2023-03-02 17:10:00|17.08|15.45|17.17|15.53|17.2|15.56|17.08|15.45|0
1677777300000|2023-03-02 17:15:00|17.16|15.52|17.31|15.67|17.33|15.68|17.15|15.51|0
1677777600000|2023-03-02 17:20:00|17.3|15.66|17.21|15.57|17.31|15.67|17.19|15.55|0
1677777900000|2023-03-02 17:25:00|17.2|15.56|17.12|15.49|17.22|15.58|17.06|15.44|0
1677778200000|2023-03-02 17:30:00|17.14|15.5|16.94|15.32|17.14|15.5|16.86|15.25|0
1677778500000|2023-03-02 17:35:00|16.93|15.33|17.32|15.67|17.34|15.69|16.93|15.32|0
1677778800000|2023-03-02 17:40:00|17.3|15.65|17.35|15.7|17.4|15.74|17.3|15.65|0
1677779100000|2023-03-02 17:45:00|17.34|15.69|17.4|15.74|17.41|15.75|17.32|15.67|0
1677779400000|2023-03-02 17:50:00|17.39|15.75|17.24|15.6|17.4|15.75|17.22|15.58|0
1677779700000|2023-03-02 17:55:00|17.23|15.59|17.19|15.55|17.29|15.65|17.18|15.54|0
1677780000000|2023-03-02 18:00:00|17.17|15.53|17.21|15.57|17.23|15.59|17.13|15.49|0
1677780300000|2023-03-02 18:05:00|17.23|15.59|17.28|15.63|17.33|15.68|17.22|15.58|0
1677780600000|2023-03-02 18:10:00|17.27|15.62|17.22|15.58|17.29|15.64|17.22|15.58|0
1677780900000|2023-03-02 18:15:00|17.23|15.59|17.23|15.59|17.34|15.69|17.23|15.59|0
1677781200000|2023-03-02 18:20:00|17.22|15.58|17.3|15.65|17.31|15.66|17.2|15.56|0
1677781500000|2023-03-02 18:25:00|17.29|15.64|17.33|15.68|17.34|15.69|17.27|15.62|0
1677781800000|2023-03-02 18:30:00|17.32|15.67|17.25|15.6|17.33|15.68|17.24|15.59|0
1677782100000|2023-03-02 18:35:00|17.24|15.59|17.91|14.27|17.93|15.59|16.71|13.97|0
1677782400000|2023-03-02 18:40:00|17.9|14.26|16.86|15.25|17.91|15.32|16.78|14.15|0
1677782700000|2023-03-02 18:45:00|16.84|15.24|16.76|15.16|16.9|15.29|16.72|15.13|0
1677783000000|2023-03-02 18:50:00|16.75|15.17|16.63|15.04|16.77|15.17|16.57|14.99|0
1677783300000|2023-03-02 18:55:00|16.61|15.03|16.34|14.78|16.62|15.04|16.34|14.78|0
1677783600000|2023-03-02 19:00:00|16.35|14.79|16.11|14.57|16.35|14.79|16|14.48|0
1677783900000|2023-03-02 19:05:00|16.12|14.58|16.65|15.06|17.12|15.49|16.11|14.57|0
1677784200000|2023-03-02 19:10:00|16.64|15.05|16.81|15.21|16.82|15.22|16.57|14.99|0
1677784500000|2023-03-02 19:15:00|16.79|15.19|16.7|15.11|16.85|15.25|16.7|15.11|0
1677784800000|2023-03-02 19:20:00|16.68|15.09|16.66|15.07|16.74|15.15|16.65|15.06|0
1677785100000|2023-03-02 19:25:00|16.64|15.05|16.49|14.92|16.7|15.11|16.44|14.87|0
1677785400000|2023-03-02 19:30:00|16.45|14.88|16.53|14.95|16.56|14.98|16.4|14.84|0
1677785700000|2023-03-02 19:35:00|16.55|14.97|16.65|15.06|16.73|15.13|16.55|14.97|0
1677786000000|2023-03-02 19:40:00|16.64|15.05|16.63|15.04|16.67|15.08|16.54|14.96|0
1677786300000|2023-03-02 19:45:00|16.62|15.03|16.58|15.01|16.67|15.08|16.57|15|0
1677786600000|2023-03-02 19:50:00|16.57|15|16.63|15.05|16.65|15.07|16.54|14.97|0
1677786900000|2023-03-02 19:55:00|16.62|15.04|16.51|14.94|16.65|15.07|16.47|14.9|0
1677787200000|2023-03-02 20:00:00|16.53|14.96|16.62|15.04|16.62|15.04|16.36|14.81|0
1677787500000|2023-03-02 20:05:00|16.63|15.05|16.55|14.98|16.67|15.08|16.55|14.98|0
1677787800000|2023-03-02 20:10:00|16.56|14.97|16.44|14.88|16.56|14.98|16.41|14.85|0
1677788100000|2023-03-02 20:15:00|16.43|14.87|16.47|14.9|16.48|14.91|16.24|14.7|0
1677788400000|2023-03-02 20:20:00|16.49|14.92|16.35|14.79|16.5|14.93|16.3|14.75|0
1677788700000|2023-03-02 20:25:00|16.34|14.78|16.55|14.97|16.67|15.08|16.25|14.7|0
1677789000000|2023-03-02 20:30:00|16.54|14.96|16.34|14.78|16.54|14.96|16.34|14.78|0
1677789300000|2023-03-02 20:35:00|16.35|14.79|16.14|14.61|16.39|14.83|16.05|14.52|0
1677789600000|2023-03-02 20:40:00|16.15|14.62|16.29|14.74|16.29|14.74|16.11|14.57|0
1677789900000|2023-03-02 20:45:00|16.3|14.75|16.25|14.7|16.36|14.8|16.24|14.69|0
1677790200000|2023-03-02 20:50:00|16.26|14.71|16.54|14.97|16.58|15.01|16.26|14.71|0
1677790500000|2023-03-02 20:55:00|16.52|14.95|16.44|14.88|16.53|14.96|16.38|14.82|0
1677790800000|2023-03-02 21:00:00|16.43|14.86|16.39|14.82|16.43|14.86|16.34|14.78|0
1677791100000|2023-03-02 21:05:00|16.38|14.83|16.38|14.82|16.43|14.87|16.37|14.82|0
1677791400000|2023-03-02 21:10:00|16.41|14.85|16.43|14.87|16.49|14.92|16.4|14.84|0
1677791700000|2023-03-02 21:15:00|16.54|14.74|16.59|14.79|16.59|14.79|16.54|14.74|0
1677792000000|2023-03-02 21:20:00|16.6|14.8|16.65|14.85|16.65|14.85|16.6|14.8|0
1677792300000|2023-03-02 21:25:00|16.63|14.83|16.6|14.8|16.63|14.83|16.6|14.8|0
1677792600000|2023-03-02 21:30:00|16.59|14.79|16.62|14.82|16.65|14.85|16.59|14.79|0
1677792900000|2023-03-02 21:35:00|16.61|14.81|16.64|14.84|16.66|14.86|16.61|14.81|0
1677793200000|2023-03-02 21:40:00|16.63|14.83|16.59|14.79|16.63|14.83|16.59|14.79|0
1677793500000|2023-03-02 21:45:00|16.61|14.81|16.54|14.74|16.61|14.81|16.54|14.74|0
1677793800000|2023-03-02 21:50:00|16.53|14.73|16.57|14.77|16.58|14.78|16.53|14.73|0
1677794100000|2023-03-02 21:55:00|16.58|14.78|16.62|14.82|16.62|14.82|16.55|14.75|0
1677794400000|2023-03-02 22:00:00|16.63|14.83|16.65|14.85|16.66|14.86|16.62|14.82|0
1677794700000|2023-03-02 22:05:00|16.64|14.84|16.62|14.82|16.64|14.84|16.62|14.82|0
1677795000000|2023-03-02 22:10:00|16.63|14.83|16.63|14.83|16.63|14.83|16.6|14.8|0
1677795300000|2023-03-02 22:15:00|16.62|14.82|16.62|14.82|16.63|14.83|16.62|14.82|0
1677795600000|2023-03-02 22:20:00|16.63|14.83|16.62|14.82|16.63|14.83|16.62|14.82|0
1677795900000|2023-03-02 22:25:00|16.63|14.83|16.62|14.82|16.64|14.84|16.61|14.81|0
1677796200000|2023-03-02 22:30:00|16.63|14.83|16.63|14.83|16.64|14.84|16.62|14.82|0
1677796500000|2023-03-02 22:35:00|16.62|14.82|16.62|14.82|16.62|14.82|16.62|14.82|0
1677797100000|2023-03-02 22:45:00|16.61|14.81|16.59|14.79|16.61|14.81|16.59|14.79|0
1677797400000|2023-03-02 22:50:00|16.6|14.8|16.6|14.8|16.61|14.81|16.6|14.8|0
1677797700000|2023-03-02 22:55:00|16.61|14.81|16.61|14.81|16.61|14.81|16.6|14.8|0
1677798000000|2023-03-02 23:00:00|16.64|14.84|16.66|14.86|16.68|14.88|16.64|14.84|0
1677798300000|2023-03-02 23:05:00|16.65|14.85|16.72|14.92|16.72|14.92|16.63|14.83|0
1677798600000|2023-03-02 23:10:00|16.71|14.91|16.72|14.92|16.73|14.93|16.68|14.88|0
1677798900000|2023-03-02 23:15:00|16.71|14.91|16.7|14.9|16.72|14.92|16.69|14.89|0
1677799200000|2023-03-02 23:20:00|16.69|14.89|16.71|14.91|16.72|14.92|16.69|14.89|0
1677799500000|2023-03-02 23:25:00|16.72|14.92|16.71|14.91|16.74|14.94|16.69|14.89|0
1677799800000|2023-03-02 23:30:00|16.72|14.92|16.76|14.96|16.77|14.97|16.7|14.9|0
1677800100000|2023-03-02 23:35:00|16.77|14.97|16.76|14.96|16.77|14.97|16.76|14.96|0
1677800400000|2023-03-02 23:40:00|16.77|14.97|16.77|14.97|16.8|15|16.76|14.96|0
1677800700000|2023-03-02 23:45:00|16.76|14.96|16.8|15|16.8|15|16.76|14.96|0
1677801000000|2023-03-02 23:50:00|16.79|14.99|16.73|14.93|16.8|15|16.72|14.92|0
1677801300000|2023-03-02 23:55:00|16.74|14.94|16.76|14.96|16.76|14.96|16.72|14.92|0
1677801600000|2023-03-03 00:00:00|16.75|14.95|16.79|14.99|16.79|14.99|16.73|14.93|0
1677801900000|2023-03-03 00:05:00|16.8|15|16.78|14.98|16.8|15|16.77|14.97|0
1677802200000|2023-03-03 00:10:00|16.77|14.97|16.71|14.91|16.77|14.97|16.71|14.91|0
1677802500000|2023-03-03 00:15:00|16.7|14.9|16.68|14.88|16.73|14.93|16.68|14.88|0
1677802800000|2023-03-03 00:20:00|16.69|14.89|16.67|14.87|16.69|14.89|16.65|14.85|0
1677803100000|2023-03-03 00:25:00|16.68|14.88|16.83|15.03|16.83|15.03|16.68|14.88|0
1677803400000|2023-03-03 00:30:00|16.84|15.04|16.79|14.99|16.86|15.06|16.79|14.99|0
1677803700000|2023-03-03 00:35:00|16.78|14.98|16.82|15.02|16.82|15.02|16.74|14.94|0
1677804000000|2023-03-03 00:40:00|16.81|15.01|16.81|15.01|16.85|15.05|16.81|15.01|0
1677804300000|2023-03-03 00:45:00|16.8|15|16.78|14.98|16.81|15.01|16.76|14.96|0
1677804600000|2023-03-03 00:50:00|16.77|14.97|16.76|14.96|16.78|14.98|16.74|14.94|0
1677804900000|2023-03-03 00:55:00|16.75|14.95|16.71|14.91|16.77|14.97|16.69|14.89|0
1677805200000|2023-03-03 01:00:00|16.7|14.9|16.7|14.9|16.71|14.91|16.68|14.88|0
1677805500000|2023-03-03 01:05:00|16.71|14.91|16.68|14.88|16.73|14.93|16.68|14.88|0
1677805800000|2023-03-03 01:10:00|16.67|14.87|16.61|14.81|16.68|14.88|16.56|14.76|0
1677806100000|2023-03-03 01:15:00|16.6|14.8|16.63|14.83|16.65|14.85|16.59|14.79|0
1677806400000|2023-03-03 01:20:00|16.62|14.82|16.61|14.81|16.66|14.86|16.61|14.81|0
1677806700000|2023-03-03 01:25:00|16.62|14.82|16.68|14.88|16.71|14.91|16.61|14.81|0
1677807000000|2023-03-03 01:30:00|16.67|14.87|16.78|14.98|16.79|14.99|16.67|14.87|0
1677807300000|2023-03-03 01:35:00|16.77|14.97|16.79|14.99|16.81|15.01|16.77|14.97|0
1677807600000|2023-03-03 01:40:00|16.78|14.98|16.77|14.97|16.81|15.01|16.77|14.97|0
1677807900000|2023-03-03 01:45:00|16.76|14.96|16.88|15.08|16.91|15.11|16.75|14.95|0
1677808200000|2023-03-03 01:50:00|16.89|15.09|16.88|15.08|16.9|15.1|16.85|15.05|0
1677808500000|2023-03-03 01:55:00|16.87|15.07|16.88|15.08|16.9|15.1|16.85|15.05|0
1677808800000|2023-03-03 02:00:00|16.89|15.09|16.87|15.07|16.89|15.09|16.84|15.04|0
1677809100000|2023-03-03 02:05:00|16.86|15.06|16.84|15.04|16.88|15.08|16.82|15.02|0
1677809400000|2023-03-03 02:10:00|16.83|15.03|16.91|15.11|16.91|15.11|16.83|15.03|0
1677809700000|2023-03-03 02:15:00|16.9|15.1|16.82|15.02|16.9|15.1|16.81|15.01|0
1677810000000|2023-03-03 02:20:00|16.83|15.03|16.88|15.08|16.89|15.09|16.83|15.03|0
1677810300000|2023-03-03 02:25:00|16.87|15.07|16.86|15.06|16.89|15.09|16.85|15.05|0
1677810600000|2023-03-03 02:30:00|16.85|15.05|16.84|15.04|16.87|15.07|16.83|15.03|0
1677810900000|2023-03-03 02:35:00|16.83|15.03|16.87|15.07|16.87|15.07|16.83|15.03|0
1677811200000|2023-03-03 02:40:00|16.86|15.06|16.91|15.11|16.92|15.12|16.86|15.06|0
1677811500000|2023-03-03 02:45:00|16.92|15.12|16.89|15.09|16.92|15.12|16.87|15.07|0
1677811800000|2023-03-03 02:50:00|16.88|15.08|16.86|15.06|16.89|15.09|16.86|15.06|0
1677812100000|2023-03-03 02:55:00|16.87|15.07|16.87|15.07|16.88|15.08|16.86|15.06|0
1677812400000|2023-03-03 03:00:00|16.88|15.08|16.88|15.08|16.9|15.1|16.87|15.07|0
1677812700000|2023-03-03 03:05:00|16.89|15.09|16.88|15.08|16.9|15.1|16.87|15.07|0
1677813000000|2023-03-03 03:10:00|16.87|15.07|16.83|15.03|16.87|15.07|16.81|15.01|0
1677813300000|2023-03-03 03:15:00|16.82|15.02|16.78|14.98|16.83|15.03|16.78|14.98|0
1677813600000|2023-03-03 03:20:00|16.79|14.99|16.77|14.97|16.8|15|16.77|14.97|0
1677813900000|2023-03-03 03:25:00|16.78|14.98|16.77|14.97|16.79|14.99|16.77|14.97|0
1677814200000|2023-03-03 03:30:00|16.76|14.96|16.8|15|16.82|15.02|16.76|14.96|0
1677814500000|2023-03-03 03:35:00|16.79|14.99|16.8|15|16.82|15.02|16.78|14.98|0
1677814800000|2023-03-03 03:40:00|16.79|14.99|16.76|14.96|16.79|14.99|16.75|14.95|0
1677815100000|2023-03-03 03:45:00|16.75|14.95|16.78|14.98|16.79|14.99|16.75|14.95|0
1677815400000|2023-03-03 03:50:00|16.77|14.97|16.8|15|16.81|15.01|16.77|14.97|0
1677815700000|2023-03-03 03:55:00|16.81|15.01|16.81|15.01|16.83|15.03|16.8|15|0
1677816000000|2023-03-03 04:00:00|16.8|15|16.79|14.99|16.8|15|16.77|14.97|0
1677816300000|2023-03-03 04:05:00|16.8|15|16.79|14.99|16.8|15|16.79|14.99|0
1677816600000|2023-03-03 04:10:00|16.78|14.98|16.78|14.98|16.78|14.98|16.77|14.97|0
1677816900000|2023-03-03 04:15:00|16.77|14.97|16.8|15|16.8|15|16.77|14.97|0
1677817200000|2023-03-03 04:20:00|16.79|14.99|16.77|14.97|16.79|14.99|16.77|14.97|0
1677817500000|2023-03-03 04:25:00|16.78|14.98|16.79|14.99|16.79|14.99|16.77|14.97|0
1677817800000|2023-03-03 04:30:00|16.8|15|16.81|15.01|16.81|15.01|16.79|14.99|0
1677818100000|2023-03-03 04:35:00|16.8|15|16.84|15.04|16.84|15.04|16.8|15|0
1677818400000|2023-03-03 04:40:00|16.83|15.03|16.79|14.99|16.83|15.03|16.79|14.99|0
1677818700000|2023-03-03 04:45:00|16.8|15|16.76|14.96|16.8|15|16.76|14.96|0
1677819000000|2023-03-03 04:50:00|16.77|14.97|16.78|14.98|16.78|14.98|16.76|14.96|0
1677819300000|2023-03-03 04:55:00|16.77|14.97|16.77|14.97|16.78|14.98|16.75|14.95|0
1677819600000|2023-03-03 05:00:00|16.76|14.96|16.74|14.94|16.77|14.97|16.73|14.93|0
1677819900000|2023-03-03 05:05:00|16.73|14.93|16.73|14.93|16.74|14.94|16.72|14.92|0
1677820200000|2023-03-03 05:10:00|16.74|14.94|16.71|14.91|16.74|14.94|16.71|14.91|0
1677820500000|2023-03-03 05:15:00|16.7|14.9|16.73|14.93|16.74|14.94|16.68|14.88|0
1677820800000|2023-03-03 05:20:00|16.72|14.92|16.69|14.89|16.73|14.93|16.68|14.88|0
1677821100000|2023-03-03 05:25:00|16.7|14.9|16.66|14.86|16.7|14.9|16.65|14.85|0
1677821400000|2023-03-03 05:30:00|16.67|14.87|16.7|14.9|16.7|14.9|16.65|14.85|0
1677821700000|2023-03-03 05:35:00|16.71|14.91|16.69|14.89|16.71|14.91|16.68|14.88|0
1677822000000|2023-03-03 05:40:00|16.68|14.88|16.69|14.89|16.7|14.9|16.68|14.88|0
1677822300000|2023-03-03 05:45:00|16.7|14.9|16.66|14.86|16.7|14.9|16.66|14.86|0
1677822600000|2023-03-03 05:50:00|16.67|14.87|16.7|14.9|16.7|14.9|16.67|14.87|0
1677822900000|2023-03-03 05:55:00|16.69|14.89|16.69|14.89|16.7|14.9|16.69|14.89|0
1677823200000|2023-03-03 06:00:00|16.7|14.9|16.68|14.88|16.71|14.91|16.67|14.87|0
1677823500000|2023-03-03 06:05:00|16.69|14.89|16.67|14.87|16.69|14.89|16.65|14.85|0
1677823800000|2023-03-03 06:10:00|16.66|14.86|16.7|14.9|16.72|14.92|16.66|14.86|0
1677824100000|2023-03-03 06:15:00|16.69|14.89|16.72|14.92|16.72|14.92|16.69|14.89|0
1677824400000|2023-03-03 06:20:00|16.71|14.91|16.65|14.85|16.71|14.91|16.64|14.84|0
1677824700000|2023-03-03 06:25:00|16.66|14.86|16.64|14.84|16.66|14.86|16.63|14.83|0
1677825000000|2023-03-03 06:30:00|16.63|14.83|16.63|14.83|16.65|14.85|16.61|14.81|0
1677825300000|2023-03-03 06:35:00|16.64|14.84|16.62|14.82|16.64|14.84|16.62|14.82|0
1677825600000|2023-03-03 06:40:00|16.61|14.81|16.61|14.81|16.64|14.84|16.6|14.8|0
1677825900000|2023-03-03 06:45:00|16.62|14.82|16.64|14.84|16.64|14.84|16.6|14.8|0
1677826200000|2023-03-03 06:50:00|16.63|14.83|16.62|14.82|16.64|14.84|16.61|14.81|0
1677826500000|2023-03-03 06:55:00|16.61|14.81|16.57|14.77|16.61|14.81|16.55|14.75|0
1677826800000|2023-03-03 07:00:00|16.58|14.78|16.73|14.93|16.75|14.95|16.58|14.78|0
1677827100000|2023-03-03 07:05:00|16.64|15.05|16.68|15.1|16.7|15.11|16.64|15.05|0
1677827400000|2023-03-03 07:10:00|16.67|15.09|16.66|15.08|16.67|15.09|16.62|15.04|0
1677827700000|2023-03-03 07:15:00|16.67|15.09|16.63|15.05|16.68|15.09|16.61|15.03|0
1677828000000|2023-03-03 07:20:00|16.62|15.04|16.64|15.06|16.64|15.06|16.6|15.02|0
1677828300000|2023-03-03 07:25:00|16.63|15.05|16.59|15.01|16.65|15.07|16.58|15|0
1677828600000|2023-03-03 07:30:00|16.6|15.02|16.6|15.02|16.61|15.03|16.58|15|0
1677828900000|2023-03-03 07:35:00|16.61|15.03|16.66|15.07|16.67|15.08|16.61|15.03|0
1677829200000|2023-03-03 07:40:00|16.65|15.06|16.66|15.07|16.68|15.09|16.65|15.06|0
1677829500000|2023-03-03 07:45:00|16.67|15.08|16.69|15.1|16.69|15.1|16.66|15.07|0
1677829800000|2023-03-03 07:50:00|16.68|15.09|16.66|15.07|16.73|15.14|16.65|15.07|0
1677830100000|2023-03-03 07:55:00|16.67|15.08|16.72|15.13|16.72|15.13|16.67|15.08|0
1677830400000|2023-03-03 08:00:00|16.69|15.1|16.42|14.86|16.69|15.1|16.39|14.83|0
1677830700000|2023-03-03 08:05:00|16.41|14.85|16.48|14.91|16.55|14.97|16.38|14.82|0
1677831000000|2023-03-03 08:10:00|16.47|14.9|16.56|14.98|16.57|14.99|16.45|14.88|0
1677831300000|2023-03-03 08:15:00|16.55|14.97|16.48|14.91|16.55|14.98|16.45|14.88|0
1677831600000|2023-03-03 08:20:00|16.47|14.92|16.44|14.88|16.5|14.93|16.42|14.86|0
1677831900000|2023-03-03 08:25:00|16.45|14.89|16.51|14.94|16.51|14.94|16.42|14.86|0
1677832200000|2023-03-03 08:30:00|16.52|14.95|16.41|14.85|16.52|14.95|16.38|14.82|0
1677832500000|2023-03-03 08:35:00|16.42|14.86|16.38|14.82|16.45|14.88|16.36|14.81|0
1677832800000|2023-03-03 08:40:00|16.39|14.83|16.3|14.75|16.39|14.83|16.28|14.73|0
1677833100000|2023-03-03 08:45:00|16.29|14.74|16.3|14.75|16.31|14.76|16.26|14.71|0
1677833400000|2023-03-03 08:50:00|16.31|14.76|16.33|14.78|16.36|14.8|16.31|14.76|0
1677833700000|2023-03-03 08:55:00|16.34|14.79|16.32|14.77|16.34|14.79|16.28|14.73|0
1677834000000|2023-03-03 09:00:00|16.33|14.78|16.24|14.7|16.35|14.79|16.22|14.68|0
1677834300000|2023-03-03 09:05:00|16.23|14.69|16.22|14.68|16.3|14.75|16.22|14.68|0
1677834600000|2023-03-03 09:10:00|16.21|14.67|16.17|14.63|16.21|14.67|16.16|14.62|0
1677834900000|2023-03-03 09:15:00|16.16|14.62|16.16|14.62|16.2|14.66|16.13|14.6|0
1677835200000|2023-03-03 09:20:00|16.17|14.63|16.21|14.66|16.23|14.68|16.13|14.6|0
1677835500000|2023-03-03 09:25:00|16.2|14.67|16.19|14.65|16.22|14.67|16.17|14.63|0
1677835800000|2023-03-03 09:30:00|16.18|14.64|16.17|14.63|16.2|14.66|16.14|14.6|0
1677836100000|2023-03-03 09:35:00|16.18|14.64|16.2|14.66|16.2|14.66|16.1|14.57|0
1677836400000|2023-03-03 09:40:00|16.21|14.67|16.23|14.68|16.27|14.72|16.21|14.67|0
1677836700000|2023-03-03 09:45:00|16.22|14.67|16.18|14.64|16.22|14.67|16.16|14.62|0
1677837000000|2023-03-03 09:50:00|16.19|14.65|16.14|14.6|16.2|14.65|16.14|14.6|0
1677837300000|2023-03-03 09:55:00|16.15|14.61|16.16|14.62|16.18|14.64|16.06|14.53|0
1677837600000|2023-03-03 10:00:00|16.15|14.61|16.15|14.61|16.43|14.87|16.01|14.49|0
1677837900000|2023-03-03 10:05:00|16.16|14.62|16.23|14.69|16.28|14.73|16.16|14.62|0
1677838200000|2023-03-03 10:10:00|16.22|14.68|16.19|14.65|16.22|14.68|16.16|14.63|0
1677838500000|2023-03-03 10:15:00|16.21|14.67|16.13|14.59|16.22|14.68|16.07|14.54|0
1677838800000|2023-03-03 10:20:00|16.12|14.6|16.09|14.55|16.13|14.6|16.08|14.55|0
1677839100000|2023-03-03 10:25:00|16.1|14.56|16.11|14.58|16.13|14.59|16.09|14.55|0
1677839400000|2023-03-03 10:30:00|16.1|14.57|16.08|14.55|16.12|14.59|16.07|14.54|0
1677839700000|2023-03-03 10:35:00|16.07|14.54|16.14|14.6|16.15|14.61|16.06|14.53|0
1677840000000|2023-03-03 10:40:00|16.15|14.61|16.08|14.55|16.15|14.61|16.07|14.54|0
1677840300000|2023-03-03 10:45:00|16.09|14.56|16.14|14.6|16.15|14.61|16.07|14.54|0
1677840600000|2023-03-03 10:50:00|16.15|14.61|16.17|14.63|16.21|14.66|16.15|14.61|0
1677840900000|2023-03-03 10:55:00|16.16|14.62|16.1|14.57|16.17|14.63|16.08|14.55|0
1677841200000|2023-03-03 11:00:00|16.12|14.58|16.04|14.51|16.12|14.58|16.03|14.5|0
1677841500000|2023-03-03 11:05:00|16.03|14.5|16.01|14.48|16.03|14.5|15.97|14.45|0
1677841800000|2023-03-03 11:10:00|16|14.47|15.95|14.43|16.01|14.49|15.95|14.43|0
1677842100000|2023-03-03 11:15:00|15.96|14.44|15.95|14.43|15.98|14.46|15.94|14.42|0
1677842400000|2023-03-03 11:20:00|15.96|14.44|15.96|14.44|15.97|14.45|15.91|14.4|0
1677842700000|2023-03-03 11:25:00|15.95|14.43|15.96|14.44|15.98|14.46|15.94|14.42|0
1677843000000|2023-03-03 11:30:00|15.97|14.45|15.97|14.45|16.01|14.48|15.96|14.44|0
1677843300000|2023-03-03 11:35:00|15.98|14.46|15.97|14.45|15.99|14.47|15.96|14.44|0
1677843600000|2023-03-03 11:40:00|15.96|14.44|15.95|14.43|15.98|14.46|15.94|14.42|0
1677843900000|2023-03-03 11:45:00|15.96|14.44|15.95|14.43|15.98|14.46|15.94|14.42|0
1677844200000|2023-03-03 11:50:00|15.96|14.44|15.97|14.45|15.99|14.46|15.95|14.43|0
1677844500000|2023-03-03 11:55:00|15.96|14.44|15.94|14.42|16.01|14.49|15.93|14.42|0
1677844800000|2023-03-03 12:00:00|15.96|14.44|15.85|14.34|15.97|14.45|15.79|14.29|0
1677845100000|2023-03-03 12:05:00|15.86|14.35|15.81|14.31|15.86|14.35|15.77|14.27|0
1677845400000|2023-03-03 12:10:00|15.82|14.3|15.81|14.31|15.84|14.33|15.8|14.3|0
1677845700000|2023-03-03 12:15:00|15.82|14.32|15.89|14.37|15.9|14.38|15.82|14.31|0
1677846000000|2023-03-03 12:20:00|15.9|14.38|15.93|14.42|15.98|14.46|15.9|14.38|0
1677846300000|2023-03-03 12:25:00|15.94|14.43|15.94|14.42|15.98|14.46|15.92|14.41|0
1677846600000|2023-03-03 12:30:00|15.93|14.41|15.91|14.4|15.94|14.42|15.87|14.35|0
1677846900000|2023-03-03 12:35:00|15.92|14.41|15.93|14.41|15.96|14.44|15.88|14.37|0
1677847200000|2023-03-03 12:40:00|15.95|14.43|16.07|14.54|16.08|14.54|15.95|14.43|0
1677847500000|2023-03-03 12:45:00|16.06|14.53|16.06|14.53|16.09|14.56|16.05|14.52|0
1677847800000|2023-03-03 12:50:00|16.07|14.54|16.08|14.55|16.09|14.56|16.06|14.53|0
1677848100000|2023-03-03 12:55:00|16.09|14.56|16.05|14.52|16.1|14.57|16.05|14.52|0
1677848400000|2023-03-03 13:00:00|16.06|14.53|15.98|14.45|16.06|14.53|15.98|14.45|0
1677848700000|2023-03-03 13:05:00|15.99|14.46|15.98|14.46|16|14.47|15.96|14.44|0
1677849000000|2023-03-03 13:10:00|15.99|14.47|16.06|14.53|16.06|14.53|15.98|14.46|0
1677849300000|2023-03-03 13:15:00|16.07|14.54|16.07|14.54|16.1|14.57|16.04|14.51|0
1677849600000|2023-03-03 13:20:00|16.06|14.53|15.98|14.46|16.08|14.55|15.98|14.46|0
1677849900000|2023-03-03 13:25:00|15.97|14.45|15.93|14.42|15.97|14.45|15.91|14.39|0
1677850200000|2023-03-03 13:30:00|15.96|14.44|15.91|14.4|16.02|14.49|15.91|14.4|0
1677850500000|2023-03-03 13:35:00|15.9|14.39|15.85|14.34|15.91|14.4|15.84|14.33|0
1677850800000|2023-03-03 13:40:00|15.84|14.33|15.77|14.27|15.88|14.37|15.76|14.26|0
1677851100000|2023-03-03 13:45:00|15.78|14.28|15.65|14.16|15.81|14.3|15.65|14.16|0
1677851400000|2023-03-03 13:50:00|15.66|14.15|15.68|14.19|15.72|14.22|15.63|14.14|0
1677851700000|2023-03-03 13:55:00|15.69|14.2|15.6|14.11|15.7|14.2|15.59|14.1|0
1677852000000|2023-03-03 14:00:00|15.61|14.12|15.84|14.33|16.07|14.54|15.49|14.01|0
1677852300000|2023-03-03 14:05:00|15.83|14.32|14.88|13.46|18.64|16.87|14.88|13.46|0
1677852600000|2023-03-03 14:10:00|15.13|13.69|15.51|14.04|15.51|14.04|14.78|13.37|0
1677852900000|2023-03-03 14:15:00|15.52|14.05|15.62|14.13|15.63|14.14|15.51|14.04|0
1677853200000|2023-03-03 14:20:00|15.61|14.12|15.63|14.14|15.64|14.15|15.58|14.1|0
1677853500000|2023-03-03 14:25:00|15.62|14.13|15.66|14.17|15.66|14.17|15.62|14.13|0
1677853800000|2023-03-03 14:30:00|15.62|14.14|15.83|14.32|15.87|14.36|15.62|14.14|0
1677854100000|2023-03-03 14:35:00|15.82|14.3|15.72|14.22|15.85|14.34|15.57|14.08|0
1677854400000|2023-03-03 14:40:00|15.71|14.21|15.63|14.14|15.72|14.22|15.57|14.09|0
1677854700000|2023-03-03 14:45:00|15.6|14.12|15.42|13.96|15.6|14.12|15.36|13.9|0
1677855000000|2023-03-03 14:50:00|15.41|13.94|15.24|13.79|15.52|14.04|15.2|13.75|0
1677855300000|2023-03-03 14:55:00|15.23|13.78|15.23|13.78|15.27|13.82|15.09|13.65|0
1677855600000|2023-03-03 15:00:00|15.2|13.75|15.48|14|15.63|14.14|15.2|13.75|0
1677855900000|2023-03-03 15:05:00|15.5|14.02|15.7|14.21|15.79|14.29|15.5|14.02|0
1677856200000|2023-03-03 15:10:00|15.68|14.19|15.26|13.81|15.73|14.23|15.26|13.81|0
1677856500000|2023-03-03 15:15:00|15.25|13.8|15.26|13.81|15.31|13.85|15.14|13.7|0
1677856800000|2023-03-03 15:20:00|15.25|13.8|15.1|13.66|15.27|13.82|15.06|13.63|0
1677857100000|2023-03-03 15:25:00|15.07|13.63|14.94|13.52|15.07|13.63|14.92|13.5|0
1677857400000|2023-03-03 15:30:00|14.93|13.51|15.06|13.62|15.08|13.64|14.89|13.47|0
1677857700000|2023-03-03 15:35:00|15.07|13.63|15.1|13.67|15.13|13.69|15.05|13.62|0
1677858000000|2023-03-03 15:40:00|15.11|13.69|15.02|13.59|15.13|13.69|15.01|13.58|0
1677858300000|2023-03-03 15:45:00|15.01|13.58|15.08|13.64|15.08|13.65|14.92|13.5|0
1677858600000|2023-03-03 15:50:00|15.07|13.63|15.14|13.7|15.21|13.76|15.06|13.62|0
1677858900000|2023-03-03 15:55:00|15.13|13.69|15.16|13.71|15.17|13.73|15.05|13.61|0
1677859200000|2023-03-03 16:00:00|15.15|13.7|15.14|13.7|15.17|13.73|15|13.57|0
1677859500000|2023-03-03 16:05:00|15.13|13.69|15.05|13.62|15.14|13.7|15.02|13.59|0
1677859800000|2023-03-03 16:10:00|15.06|13.63|15.06|13.63|15.22|13.77|15.04|13.6|0
1677860100000|2023-03-03 16:15:00|15.05|13.62|14.98|13.55|15.07|13.64|14.91|13.49|0
1677860400000|2023-03-03 16:20:00|14.96|13.54|15.01|13.58|15.07|13.64|14.96|13.54|0
1677860700000|2023-03-03 16:25:00|15|13.57|14.96|13.54|15.06|13.63|14.95|13.53|0
1677861000000|2023-03-03 16:30:00|14.97|13.53|15.01|13.58|15.04|13.61|14.88|13.46|0
1677861300000|2023-03-03 16:35:00|14.99|13.56|15.03|13.6|15.05|13.62|14.85|13.44|0
1677861600000|2023-03-03 16:40:00|15.02|13.59|14.99|13.57|15.07|13.63|14.96|13.53|0
1677861900000|2023-03-03 16:45:00|14.98|13.56|14.92|13.5|15.01|13.58|14.88|13.46|0
1677862200000|2023-03-03 16:50:00|14.93|13.51|14.79|13.38|14.93|13.51|14.76|13.35|0
1677862500000|2023-03-03 16:55:00|14.8|13.39|15.1|13.66|15.43|13.96|14.64|13.24|0
1677862800000|2023-03-03 17:00:00|15.09|13.68|15.1|13.66|15.13|13.69|15.05|13.62|0
1677863100000|2023-03-03 17:05:00|15.09|13.67|15.07|13.63|15.12|13.68|15.03|13.6|0
1677863400000|2023-03-03 17:10:00|15.06|13.62|15.01|13.58|15.07|13.64|14.96|13.53|0
1677863700000|2023-03-03 17:15:00|15.02|13.59|15.04|13.6|15.08|13.65|15.01|13.58|0
1677864000000|2023-03-03 17:20:00|15.05|13.62|15.05|13.62|15.09|13.65|15.02|13.59|0
1677864300000|2023-03-03 17:25:00|15.06|13.61|15|13.57|15.08|13.64|14.98|13.55|0
1677864600000|2023-03-03 17:30:00|15.01|13.58|15.04|13.61|15.05|13.62|14.98|13.55|0
1677864900000|2023-03-03 17:35:00|15.05|13.62|15.03|13.6|15.1|13.66|15.03|13.59|0
1677865200000|2023-03-03 17:40:00|15.02|13.59|15.02|13.59|15.05|13.62|15.01|13.58|0
1677865500000|2023-03-03 17:45:00|15.01|13.58|14.92|13.5|15.01|13.58|14.92|13.5|0
1677865800000|2023-03-03 17:50:00|14.93|13.51|14.85|13.44|14.96|13.54|14.85|13.44|0
1677866100000|2023-03-03 17:55:00|14.83|13.42|14.73|13.32|14.83|13.42|14.71|13.31|0
1677866400000|2023-03-03 18:00:00|14.71|13.31|14.74|13.33|14.77|13.36|14.71|13.31|0
1677866700000|2023-03-03 18:05:00|14.73|13.32|14.67|13.27|14.74|13.34|14.63|13.23|0
1677867000000|2023-03-03 18:10:00|14.66|13.26|14.65|13.25|14.7|13.3|14.64|13.24|0
1677867300000|2023-03-03 18:15:00|14.66|13.26|14.77|13.36|14.78|13.37|14.66|13.26|0
1677867600000|2023-03-03 18:20:00|14.78|13.37|14.79|13.38|14.81|13.4|14.75|13.35|0
1677867900000|2023-03-03 18:25:00|14.78|13.37|14.72|13.32|14.79|13.38|14.68|13.28|0
1677868200000|2023-03-03 18:30:00|14.71|13.31|14.81|13.4|14.81|13.4|14.69|13.29|0
1677868500000|2023-03-03 18:35:00|14.8|13.39|14.78|13.37|14.82|13.41|14.74|13.34|0
1677868800000|2023-03-03 18:40:00|14.77|13.36|14.77|13.36|14.8|13.39|14.75|13.34|0
1677869100000|2023-03-03 18:45:00|14.78|13.37|14.71|13.31|14.78|13.38|14.7|13.3|0
1677869400000|2023-03-03 18:50:00|14.72|13.32|14.72|13.32|14.76|13.35|14.69|13.29|0
1677869700000|2023-03-03 18:55:00|14.71|13.31|14.75|13.34|14.77|13.37|14.71|13.31|0
1677870000000|2023-03-03 19:00:00|14.74|13.35|14.78|13.37|14.84|13.43|14.73|13.33|0
1677870300000|2023-03-03 19:05:00|14.79|13.38|14.68|13.28|14.81|13.4|14.66|13.26|0
1677870600000|2023-03-03 19:10:00|14.67|13.27|14.54|13.14|14.68|13.28|14.52|13.12|0
1677870900000|2023-03-03 19:15:00|14.53|13.13|14.59|13.19|14.61|13.21|14.52|13.12|0
1677871200000|2023-03-03 19:20:00|14.6|13.2|14.53|13.13|14.6|13.2|14.51|13.11|0
1677871500000|2023-03-03 19:25:00|14.54|13.14|14.44|13.04|14.54|13.14|14.44|13.04|0
1677871800000|2023-03-03 19:30:00|14.45|13.05|14.45|13.05|14.48|13.08|14.41|13.01|0
1677872100000|2023-03-03 19:35:00|14.46|13.06|14.5|13.1|14.51|13.11|14.44|13.04|0
1677872400000|2023-03-03 19:40:00|14.49|13.09|14.46|13.06|14.52|13.12|14.44|13.04|0
1677872700000|2023-03-03 19:45:00|14.47|13.07|14.44|13.04|14.5|13.1|14.41|13.01|0
1677873000000|2023-03-03 19:50:00|14.43|13.03|14.46|13.06|14.48|13.08|14.4|13|0
1677873300000|2023-03-03 19:55:00|14.47|13.07|14.41|13.01|14.49|13.09|14.4|13|0
1677873600000|2023-03-03 20:00:00|14.4|13|14.34|12.94|14.45|13.05|14.34|12.94|0
1677873900000|2023-03-03 20:05:00|14.35|12.95|14.21|12.81|14.35|12.95|14.2|12.8|0
1677874200000|2023-03-03 20:10:00|14.22|12.82|14.33|12.93|14.34|12.94|14.22|12.82|0
1677874500000|2023-03-03 20:15:00|14.31|12.91|14.42|13.02|14.43|13.03|14.31|12.91|0
1677874800000|2023-03-03 20:20:00|14.41|13.01|14.37|12.97|14.42|13.02|14.34|12.94|0
1677875100000|2023-03-03 20:25:00|14.38|12.98|14.35|12.95|14.46|13.06|14.33|12.93|0
1677875400000|2023-03-03 20:30:00|14.36|12.96|14.73|13.32|14.73|13.32|14.33|12.93|0
1677875700000|2023-03-03 20:35:00|14.74|13.33|14.72|13.32|14.76|13.36|14.71|13.31|0
1677876000000|2023-03-03 20:40:00|14.73|13.33|14.73|13.33|14.81|13.4|14.72|13.32|0
1677876300000|2023-03-03 20:45:00|14.74|13.34|14.78|13.37|14.87|13.45|14.73|13.32|0
1677876600000|2023-03-03 20:50:00|14.82|13.41|14.72|13.32|14.86|13.44|14.71|13.31|0
1677876900000|2023-03-03 20:55:00|14.73|13.33|14.24|12.84|15.37|13.91|14.24|12.84|0
1677877200000|2023-03-03 21:00:00|14.27|12.87|14.23|12.83|14.33|12.93|14.22|12.82|0
1677877500000|2023-03-03 21:05:00|14.24|12.84|14.21|12.81|14.24|12.84|14.18|12.78|0
1677877800000|2023-03-03 21:10:00|14.22|12.82|14.2|12.8|14.23|12.83|14.18|12.78|0
1678065600000|2023-03-06 01:20:00|14.25|12.65|14.22|12.62|14.25|12.65|14.2|12.6|0
1678065900000|2023-03-06 01:25:00|14.23|12.63|14.17|12.57|14.23|12.63|14.16|12.56|0
1678066200000|2023-03-06 01:30:00|14.15|12.55|14.09|12.49|14.15|12.55|14.07|12.47|0
1678066500000|2023-03-06 01:35:00|14.1|12.5|14.05|12.45|14.12|12.52|14.05|12.45|0
1678066800000|2023-03-06 01:40:00|14.06|12.46|14.08|12.48|14.09|12.49|14.03|12.43|0
1678067100000|2023-03-06 01:45:00|14.09|12.49|14.08|12.48|14.11|12.51|14.07|12.47|0
1678067400000|2023-03-06 01:50:00|14.09|12.49|14.09|12.49|14.1|12.5|14.06|12.46|0
1678067700000|2023-03-06 01:55:00|14.08|12.48|14.07|12.47|14.09|12.49|14.05|12.45|0
1678068000000|2023-03-06 02:00:00|14.08|12.48|14.11|12.51|14.11|12.51|14.07|12.47|0
1678068300000|2023-03-06 02:05:00|14.1|12.5|14.1|12.5|14.14|12.54|14.09|12.49|0
1678068600000|2023-03-06 02:10:00|14.12|12.52|14.1|12.5|14.13|12.53|14.1|12.5|0
1678068900000|2023-03-06 02:15:00|14.09|12.49|14.08|12.48|14.09|12.49|14.07|12.47|0
1678069200000|2023-03-06 02:20:00|14.09|12.49|14.07|12.47|14.11|12.51|14.07|12.47|0
1678069500000|2023-03-06 02:25:00|14.08|12.48|14.07|12.47|14.1|12.5|14.07|12.47|0
1678069800000|2023-03-06 02:30:00|14.06|12.46|14.06|12.46|14.07|12.47|14.04|12.44|0
1678070100000|2023-03-06 02:35:00|14.05|12.45|13.88|12.28|14.07|12.47|13.88|12.28|0
1678070400000|2023-03-06 02:40:00|13.89|12.29|13.73|12.13|13.91|12.31|13.65|12.05|0
1678070700000|2023-03-06 02:45:00|13.72|12.12|13.71|12.11|13.76|12.16|13.7|12.1|0
1678071000000|2023-03-06 02:50:00|13.7|12.1|13.73|12.13|13.75|12.15|13.7|12.1|0
1678071300000|2023-03-06 02:55:00|13.72|12.12|13.78|12.18|13.79|12.19|13.71|12.11|0
1678071600000|2023-03-06 03:00:00|13.77|12.17|13.76|12.16|13.79|12.19|13.75|12.15|0
1678071900000|2023-03-06 03:05:00|13.75|12.15|13.76|12.16|13.77|12.17|13.74|12.14|0
1678072200000|2023-03-06 03:10:00|13.77|12.17|13.78|12.18|13.78|12.18|13.75|12.15|0
1678072500000|2023-03-06 03:15:00|13.77|12.17|13.77|12.17|13.79|12.19|13.75|12.15|0
1678072800000|2023-03-06 03:20:00|13.76|12.16|13.75|12.15|13.78|12.18|13.74|12.14|0
1678073100000|2023-03-06 03:25:00|13.76|12.16|13.76|12.16|13.77|12.17|13.75|12.15|0
1678073400000|2023-03-06 03:30:00|13.75|12.15|13.77|12.17|13.77|12.17|13.75|12.15|0
1678073700000|2023-03-06 03:35:00|13.76|12.16|13.76|12.16|13.77|12.17|13.75|12.15|0
1678074000000|2023-03-06 03:40:00|13.77|12.17|13.78|12.18|13.78|12.18|13.75|12.15|0
1678074300000|2023-03-06 03:45:00|13.79|12.19|13.79|12.19|13.83|12.23|13.78|12.18|0
1678074600000|2023-03-06 03:50:00|13.78|12.18|13.76|12.16|13.79|12.19|13.75|12.15|0
1678074900000|2023-03-06 03:55:00|13.75|12.15|13.76|12.16|13.76|12.16|13.73|12.13|0
1678075200000|2023-03-06 04:00:00|13.75|12.15|13.76|12.16|13.76|12.16|13.73|12.13|0
1678075500000|2023-03-06 04:05:00|13.77|12.17|13.78|12.18|13.79|12.19|13.76|12.16|0
1678075800000|2023-03-06 04:10:00|13.79|12.19|13.77|12.17|13.79|12.19|13.77|12.17|0
1678076100000|2023-03-06 04:15:00|13.78|12.18|13.8|12.2|13.8|12.2|13.78|12.18|0
1678076400000|2023-03-06 04:20:00|13.79|12.19|13.84|12.24|13.85|12.25|13.78|12.18|0
1678076700000|2023-03-06 04:25:00|13.85|12.25|13.84|12.24|13.86|12.26|13.82|12.22|0
1678077000000|2023-03-06 04:30:00|13.85|12.25|13.89|12.29|13.89|12.29|13.85|12.25|0
1678077300000|2023-03-06 04:35:00|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1678077600000|2023-03-06 04:40:00|13.88|12.28|13.88|12.28|13.89|12.29|13.87|12.27|0
1678077900000|2023-03-06 04:45:00|13.87|12.27|13.85|12.25|13.89|12.29|13.85|12.25|0
1678078200000|2023-03-06 04:50:00|13.84|12.24|13.86|12.26|13.86|12.26|13.84|12.24|0
1678078500000|2023-03-06 04:55:00|13.85|12.25|13.88|12.28|13.89|12.29|13.85|12.25|0
1678078800000|2023-03-06 05:00:00|13.87|12.27|13.89|12.29|13.9|12.3|13.87|12.27|0
1678079100000|2023-03-06 05:05:00|13.88|12.28|13.86|12.26|13.89|12.29|13.85|12.25|0
1678079400000|2023-03-06 05:10:00|13.85|12.25|13.85|12.25|13.87|12.27|13.85|12.25|0
1678079700000|2023-03-06 05:15:00|13.84|12.24|13.84|12.24|13.85|12.25|13.82|12.22|0
1678080000000|2023-03-06 05:20:00|13.83|12.23|13.86|12.26|13.87|12.27|13.83|12.23|0
1678080300000|2023-03-06 05:25:00|13.87|12.27|13.87|12.27|13.88|12.28|13.85|12.25|0
1678080600000|2023-03-06 05:30:00|13.88|12.28|13.88|12.28|13.89|12.29|13.87|12.27|0
1678080900000|2023-03-06 05:35:00|13.87|12.27|13.88|12.28|13.88|12.28|13.86|12.26|0
1678081200000|2023-03-06 05:40:00|13.87|12.27|13.85|12.25|13.89|12.29|13.85|12.25|0
1678081500000|2023-03-06 05:45:00|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1678081800000|2023-03-06 05:50:00|13.84|12.24|13.85|12.25|13.86|12.26|13.83|12.23|0
1678082100000|2023-03-06 05:55:00|13.84|12.24|13.84|12.24|13.84|12.24|13.83|12.23|0
1678082400000|2023-03-06 06:00:00|13.83|12.23|13.85|12.25|13.86|12.26|13.83|12.23|0
1678082700000|2023-03-06 06:05:00|13.84|12.24|13.84|12.24|13.85|12.25|13.82|12.22|0
1678083000000|2023-03-06 06:10:00|13.83|12.23|13.83|12.23|13.84|12.24|13.81|12.21|0
1678083300000|2023-03-06 06:15:00|13.84|12.24|13.85|12.25|13.87|12.27|13.84|12.24|0
1678083600000|2023-03-06 06:20:00|13.86|12.26|13.88|12.28|13.88|12.28|13.85|12.25|0
1678083900000|2023-03-06 06:25:00|13.87|12.27|13.88|12.28|13.89|12.29|13.86|12.26|0
1678084200000|2023-03-06 06:30:00|13.87|12.27|13.88|12.28|13.9|12.3|13.87|12.27|0
1678084500000|2023-03-06 06:35:00|13.87|12.27|13.86|12.26|13.88|12.28|13.84|12.24|0
1678084800000|2023-03-06 06:40:00|13.87|12.27|13.84|12.24|13.87|12.27|13.84|12.24|0
1678085100000|2023-03-06 06:45:00|13.83|12.23|13.84|12.24|13.85|12.25|13.82|12.22|0
1678085400000|2023-03-06 06:50:00|13.85|12.25|13.83|12.23|13.86|12.26|13.83|12.23|0
1678085700000|2023-03-06 06:55:00|13.84|12.24|13.79|12.19|13.84|12.24|13.79|12.19|0
1678086000000|2023-03-06 07:00:00|13.81|12.21|14.32|12.72|14.55|12.95|13.79|12.19|0
1678086300000|2023-03-06 07:05:00|14.24|12.84|14.26|12.86|14.26|12.86|14.22|12.82|0
1678086600000|2023-03-06 07:10:00|14.25|12.85|14.19|12.79|14.26|12.86|14.17|12.77|0
1678086900000|2023-03-06 07:15:00|14.18|12.78|14.13|12.73|14.2|12.8|14.12|12.72|0
1678087200000|2023-03-06 07:20:00|14.12|12.72|14.12|12.72|14.17|12.77|14.12|12.72|0
1678087500000|2023-03-06 07:25:00|14.13|12.73|14.13|12.73|14.15|12.75|14.12|12.72|0
1678087800000|2023-03-06 07:30:00|14.16|12.76|14.17|12.77|14.18|12.78|14.14|12.74|0
1678088100000|2023-03-06 07:35:00|14.18|12.78|14.13|12.73|14.18|12.78|14.09|12.69|0
1678088400000|2023-03-06 07:40:00|14.12|12.72|14.09|12.69|14.13|12.73|14.08|12.68|0
1678088700000|2023-03-06 07:45:00|14.08|12.68|14.1|12.7|14.11|12.71|14.06|12.66|0
1678089000000|2023-03-06 07:50:00|14.11|12.71|14.17|12.77|14.18|12.78|14.11|12.71|0
1678089300000|2023-03-06 07:55:00|14.18|12.78|14.18|12.78|14.18|12.78|14.15|12.75|0
1678089600000|2023-03-06 08:00:00|14.19|12.79|14.19|12.79|14.22|12.82|14.16|12.76|0
1678089900000|2023-03-06 08:05:00|14.18|12.78|14.24|12.84|14.28|12.88|14.18|12.78|0
1678090200000|2023-03-06 08:10:00|14.26|12.86|14.26|12.86|14.28|12.88|14.22|12.82|0
1678090500000|2023-03-06 08:15:00|14.27|12.87|14.32|12.92|14.37|12.97|14.24|12.84|0
1678090800000|2023-03-06 08:20:00|14.33|12.93|14.21|12.81|14.33|12.93|14.21|12.81|0
1678091100000|2023-03-06 08:25:00|14.22|12.82|14.28|12.88|14.29|12.89|14.21|12.81|0
1678091400000|2023-03-06 08:30:00|14.29|12.89|14.27|12.87|14.36|12.96|14.26|12.86|0
1678091700000|2023-03-06 08:35:00|14.25|12.85|14.22|12.82|14.26|12.86|14.2|12.8|0
1678092000000|2023-03-06 08:40:00|14.23|12.83|14.24|12.84|14.25|12.85|14.21|12.81|0
1678092300000|2023-03-06 08:45:00|14.23|12.83|14.16|12.76|14.24|12.84|14.16|12.76|0
1678092600000|2023-03-06 08:50:00|14.17|12.77|14.11|12.71|14.17|12.77|14.06|12.66|0
1678092900000|2023-03-06 08:55:00|14.12|12.72|14.17|12.77|14.2|12.8|14.12|12.72|0
1678093200000|2023-03-06 09:00:00|14.18|12.78|14.22|12.82|14.27|12.87|14.16|12.76|0
1678093500000|2023-03-06 09:05:00|14.23|12.83|14.3|12.9|14.31|12.91|14.2|12.8|0
1678093800000|2023-03-06 09:10:00|14.28|12.88|14.24|12.84|14.3|12.9|14.21|12.81|0
1678094100000|2023-03-06 09:15:00|14.25|12.85|14.34|12.94|14.35|12.95|14.22|12.82|0
1678094400000|2023-03-06 09:20:00|14.35|12.95|14.3|12.9|14.35|12.95|14.26|12.86|0
1678094700000|2023-03-06 09:25:00|14.31|12.91|14.36|12.96|14.37|12.97|14.29|12.89|0
1678095000000|2023-03-06 09:30:00|14.37|12.97|14.34|12.94|14.38|12.98|14.33|12.93|0
1678095300000|2023-03-06 09:35:00|14.32|12.92|14.31|12.91|14.34|12.94|14.3|12.9|0
1678095600000|2023-03-06 09:40:00|14.32|12.92|14.29|12.89|14.33|12.93|14.28|12.88|0
1678095900000|2023-03-06 09:45:00|14.3|12.9|14.33|12.93|14.37|12.97|14.29|12.89|0
1678096200000|2023-03-06 09:50:00|14.34|12.94|14.35|12.95|14.37|12.97|14.33|12.93|0
1678096500000|2023-03-06 09:55:00|14.34|12.94|14.34|12.94|14.39|12.99|14.34|12.94|0
1678096800000|2023-03-06 10:00:00|14.35|12.95|14.34|12.94|14.36|12.96|14.29|12.89|0
1678097100000|2023-03-06 10:05:00|14.35|12.95|14.37|12.97|14.39|12.99|14.3|12.9|0
1678097400000|2023-03-06 10:10:00|14.36|12.96|14.31|12.91|14.37|12.97|14.3|12.9|0
1678097700000|2023-03-06 10:15:00|14.32|12.92|14.33|12.93|14.35|12.95|14.3|12.9|0
1678098000000|2023-03-06 10:20:00|14.32|12.92|14.33|12.93|14.35|12.95|14.31|12.91|0
1678098300000|2023-03-06 10:25:00|14.32|12.92|14.36|12.96|14.36|12.96|14.32|12.92|0
1678098600000|2023-03-06 10:30:00|14.37|12.97|14.37|12.97|14.39|12.99|14.35|12.95|0
1678098900000|2023-03-06 10:35:00|14.38|12.98|14.4|13|14.43|13.03|14.38|12.98|0
1678099200000|2023-03-06 10:40:00|14.41|13.01|14.36|12.96|14.41|13.01|14.35|12.95|0
1678099500000|2023-03-06 10:45:00|14.35|12.95|14.32|12.92|14.38|12.98|14.3|12.9|0
1678099800000|2023-03-06 10:50:00|14.31|12.91|14.22|12.82|14.31|12.91|14.22|12.82|0
1678100100000|2023-03-06 10:55:00|14.23|12.83|14.26|12.86|14.27|12.87|14.23|12.83|0
1678100400000|2023-03-06 11:00:00|14.25|12.85|14.29|12.89|14.31|12.91|14.25|12.85|0
1678100700000|2023-03-06 11:05:00|14.28|12.88|14.27|12.87|14.28|12.88|14.26|12.86|0
1678101000000|2023-03-06 11:10:00|14.25|12.85|14.11|12.71|14.25|12.85|14.08|12.68|0
1678101300000|2023-03-06 11:15:00|14.12|12.72|14.11|12.71|14.15|12.75|14.09|12.69|0
1678101600000|2023-03-06 11:20:00|14.12|12.72|14.13|12.73|14.15|12.75|14.11|12.71|0
1678101900000|2023-03-06 11:25:00|14.12|12.72|14.18|12.78|14.19|12.79|14.12|12.72|0
1678102200000|2023-03-06 11:30:00|14.19|12.79|14.2|12.8|14.23|12.83|14.19|12.79|0
1678102500000|2023-03-06 11:35:00|14.21|12.81|14.21|12.81|14.23|12.83|14.19|12.79|0
1678102800000|2023-03-06 11:40:00|14.2|12.8|14.26|12.86|14.27|12.87|14.2|12.8|0
1678103100000|2023-03-06 11:45:00|14.27|12.87|14.33|12.93|14.37|12.97|14.26|12.86|0
1678103400000|2023-03-06 11:50:00|14.32|12.92|14.36|12.96|14.39|12.99|14.31|12.91|0
1678103700000|2023-03-06 11:55:00|14.38|12.98|14.35|12.95|14.38|12.98|14.31|12.91|0
1678104000000|2023-03-06 12:00:00|14.34|12.94|14.29|12.89|14.36|12.96|14.29|12.89|0
1678104300000|2023-03-06 12:05:00|14.3|12.9|14.28|12.88|14.31|12.91|14.26|12.86|0
1678104600000|2023-03-06 12:10:00|14.27|12.87|14.34|12.94|14.34|12.94|14.27|12.87|0
1678104900000|2023-03-06 12:15:00|14.33|12.93|14.3|12.9|14.34|12.94|14.3|12.9|0
1678105200000|2023-03-06 12:20:00|14.29|12.89|14.27|12.87|14.29|12.89|14.25|12.85|0
1678105500000|2023-03-06 12:25:00|14.28|12.88|14.27|12.87|14.28|12.88|14.25|12.85|0
1678105800000|2023-03-06 12:30:00|14.28|12.88|14.28|12.88|14.29|12.89|14.24|12.84|0
1678106100000|2023-03-06 12:35:00|14.29|12.89|14.2|12.8|14.29|12.89|14.2|12.8|0
1678106400000|2023-03-06 12:40:00|14.21|12.81|14.2|12.8|14.23|12.83|14.2|12.8|0
1678106700000|2023-03-06 12:45:00|14.21|12.81|14.22|12.82|14.25|12.85|14.2|12.8|0
1678107000000|2023-03-06 12:50:00|14.21|12.81|14.13|12.73|14.21|12.81|14.13|12.73|0
1678107300000|2023-03-06 12:55:00|14.14|12.74|14.11|12.71|14.17|12.77|14.11|12.71|0
1678107600000|2023-03-06 13:00:00|14.12|12.72|14.13|12.73|14.18|12.78|14.11|12.71|0
1678107900000|2023-03-06 13:05:00|14.14|12.74|14.12|12.72|14.18|12.78|14.12|12.72|0
1678108200000|2023-03-06 13:10:00|14.11|12.71|14.03|12.63|14.11|12.71|14.01|12.61|0
1678108500000|2023-03-06 13:15:00|14.02|12.62|14.03|12.63|14.04|12.64|14|12.6|0
1678108800000|2023-03-06 13:20:00|14.02|12.62|13.94|12.54|14.05|12.65|13.94|12.54|0
1678109100000|2023-03-06 13:25:00|13.95|12.55|13.69|12.29|13.97|12.57|13.48|12.08|0
1678109400000|2023-03-06 13:30:00|13.71|12.31|13.69|12.29|13.73|12.33|13.66|12.26|0
1678109700000|2023-03-06 13:35:00|13.68|12.28|13.59|12.19|13.68|12.28|13.59|12.19|0
1678110000000|2023-03-06 13:40:00|13.58|12.18|13.53|12.13|13.61|12.21|13.5|12.1|0
1678110300000|2023-03-06 13:45:00|13.54|12.14|13.57|12.17|13.57|12.17|13.53|12.13|0
1678110600000|2023-03-06 13:50:00|13.58|12.18|13.64|12.24|13.68|12.28|13.58|12.18|0
1678110900000|2023-03-06 13:55:00|13.65|12.25|13.63|12.23|13.67|12.27|13.63|12.23|0
1678111200000|2023-03-06 14:00:00|13.64|12.24|13.64|12.24|13.68|12.28|13.6|12.2|0
1678111500000|2023-03-06 14:05:00|13.65|12.25|13.64|12.24|13.7|12.3|13.64|12.24|0
1678111800000|2023-03-06 14:10:00|13.65|12.25|13.7|12.3|13.7|12.3|13.65|12.25|0
1678112100000|2023-03-06 14:15:00|13.68|12.28|13.66|12.26|13.7|12.3|13.65|12.25|0
1678112400000|2023-03-06 14:20:00|13.67|12.27|13.6|12.2|13.68|12.28|13.59|12.19|0
1678112700000|2023-03-06 14:25:00|13.62|12.22|13.65|12.25|13.67|12.27|13.62|12.22|0
1678113000000|2023-03-06 14:30:00|13.67|12.27|13.54|12.14|13.75|12.35|13.44|12.04|0
1678113300000|2023-03-06 14:35:00|13.55|12.15|13.54|12.14|13.62|12.22|13.48|12.08|0
1678113600000|2023-03-06 14:40:00|13.53|12.13|13.47|12.07|13.59|12.19|13.43|12.03|0
1678113900000|2023-03-06 14:45:00|13.44|12.04|13.61|12.21|13.64|12.24|13.41|12.01|0
1678114200000|2023-03-06 14:50:00|13.57|12.17|13.51|12.11|13.63|12.23|13.45|12.05|0
1678114500000|2023-03-06 14:55:00|13.52|12.12|13.46|12.06|13.56|12.16|13.45|12.05|0
1678114800000|2023-03-06 15:00:00|13.44|12.04|13.45|12.05|13.59|12.19|13.44|12.04|0
1678115100000|2023-03-06 15:05:00|13.44|12.04|13.28|11.88|13.49|12.09|13.19|11.79|0
1678115400000|2023-03-06 15:10:00|13.25|11.85|13.23|11.83|13.31|11.91|13.22|11.82|0
1678115700000|2023-03-06 15:15:00|13.22|11.82|13.12|11.72|13.25|11.85|13.06|11.66|0
1678116000000|2023-03-06 15:20:00|13.11|11.71|13.13|11.73|13.23|11.83|13.09|11.69|0
1678116300000|2023-03-06 15:25:00|13.12|11.72|13.17|11.77|13.18|11.78|13.1|11.7|0
1678116600000|2023-03-06 15:30:00|13.15|11.75|13.12|11.72|13.16|11.76|13.07|11.67|0
1678116900000|2023-03-06 15:35:00|13.11|11.71|13.13|11.73|13.18|11.78|13.1|11.7|0
1678117200000|2023-03-06 15:40:00|13.14|11.74|13.52|12.12|15.98|14.46|13.11|11.71|0
1678117500000|2023-03-06 15:45:00|13.51|12.11|13.62|12.22|13.66|12.26|13.51|12.11|0
1678117800000|2023-03-06 15:50:00|13.63|12.23|13.64|12.24|13.69|12.29|13.62|12.22|0
1678118100000|2023-03-06 15:55:00|13.65|12.25|13.72|12.32|13.72|12.32|13.62|12.22|0
1678118400000|2023-03-06 16:00:00|13.71|12.31|13.65|12.25|13.74|12.34|13.62|12.22|0
1678118700000|2023-03-06 16:05:00|13.64|12.24|13.61|12.21|13.65|12.25|13.56|12.16|0
1678119000000|2023-03-06 16:10:00|13.6|12.2|13.56|12.16|13.64|12.24|13.56|12.16|0
1678119300000|2023-03-06 16:15:00|13.57|12.17|13.52|12.12|13.6|12.2|13.47|12.07|0
1678119600000|2023-03-06 16:20:00|13.53|12.13|13.67|12.27|13.71|12.31|13.52|12.12|0
1678119900000|2023-03-06 16:25:00|13.66|12.26|13.76|12.36|13.8|12.4|13.65|12.25|0
1678120200000|2023-03-06 16:30:00|13.77|12.37|13.52|12.12|13.77|12.37|13.4|12|0
1678120500000|2023-03-06 16:35:00|13.51|12.11|13.61|12.21|13.79|12.39|13.46|12.06|0
1678120800000|2023-03-06 16:40:00|13.62|12.22|13.66|12.26|13.67|12.27|13.62|12.22|0
1678121100000|2023-03-06 16:45:00|13.67|12.27|13.69|12.29|13.75|12.35|13.64|12.24|0
1678121400000|2023-03-06 16:50:00|13.7|12.3|13.58|12.18|13.73|12.33|13.58|12.18|0
1678121700000|2023-03-06 16:55:00|13.59|12.19|13.58|12.18|13.65|12.25|13.55|12.15|0
1678122000000|2023-03-06 17:00:00|13.59|12.19|13.56|12.16|13.61|12.21|13.53|12.13|0
1678122300000|2023-03-06 17:05:00|13.57|12.17|13.53|12.13|13.6|12.2|13.53|12.13|0
1678122600000|2023-03-06 17:10:00|13.51|12.11|13.46|12.06|13.54|12.14|13.46|12.06|0
1678122900000|2023-03-06 17:15:00|13.47|12.07|13.41|12.01|13.5|12.1|13.39|11.99|0
1678123200000|2023-03-06 17:20:00|13.42|12.02|13.53|12.13|13.53|12.13|13.41|12.01|0
1678123500000|2023-03-06 17:25:00|13.54|12.14|13.56|12.16|13.62|12.22|13.54|12.14|0
1678123800000|2023-03-06 17:30:00|13.57|12.17|13.66|12.26|13.66|12.26|13.56|12.16|0
1678124100000|2023-03-06 17:35:00|13.67|12.27|13.7|12.3|13.71|12.31|13.63|12.23|0
1678124400000|2023-03-06 17:40:00|13.68|12.28|13.73|12.33|13.73|12.33|13.66|12.26|0
1678124700000|2023-03-06 17:45:00|13.72|12.32|13.9|12.5|13.91|12.51|13.72|12.32|0
1678125000000|2023-03-06 17:50:00|13.89|12.49|13.88|12.48|13.94|12.54|13.87|12.47|0
1678125300000|2023-03-06 17:55:00|13.89|12.49|13.87|12.47|13.93|12.53|13.83|12.43|0
1678125600000|2023-03-06 18:00:00|13.88|12.48|13.9|12.5|13.92|12.52|13.86|12.46|0
1678125900000|2023-03-06 18:05:00|13.89|12.49|13.98|12.58|14.04|12.64|13.85|12.45|0
1678126200000|2023-03-06 18:10:00|13.97|12.57|13.94|12.54|14.01|12.61|13.94|12.54|0
1678126500000|2023-03-06 18:15:00|13.95|12.55|13.9|12.5|14|12.6|13.9|12.5|0
1678126800000|2023-03-06 18:20:00|13.89|12.49|13.93|12.53|13.95|12.55|13.86|12.46|0
1678127100000|2023-03-06 18:25:00|13.94|12.54|13.93|12.53|14.01|12.61|13.88|12.48|0
1678127400000|2023-03-06 18:30:00|13.94|12.54|13.97|12.57|13.98|12.58|13.92|12.52|0
1678127700000|2023-03-06 18:35:00|13.96|12.56|14.1|12.7|14.13|12.73|13.95|12.55|0
1678128000000|2023-03-06 18:40:00|14.11|12.71|14.04|12.64|14.12|12.72|14.01|12.61|0
1678128300000|2023-03-06 18:45:00|14.05|12.65|14.13|12.73|14.16|12.76|14.05|12.65|0
1678128600000|2023-03-06 18:50:00|14.14|12.74|14.15|12.75|14.18|12.78|14.11|12.71|0
1678128900000|2023-03-06 18:55:00|14.16|12.76|13.89|12.49|14.25|12.85|13.68|12.28|0
1678129200000|2023-03-06 19:00:00|13.9|12.5|13.86|12.46|13.93|12.53|13.85|12.45|0
1678129500000|2023-03-06 19:05:00|13.85|12.45|13.82|12.42|13.89|12.49|13.81|12.41|0
1678129800000|2023-03-06 19:10:00|13.81|12.41|13.77|12.37|13.86|12.46|13.75|12.35|0
1678130100000|2023-03-06 19:15:00|13.78|12.38|13.88|12.48|13.92|12.52|13.77|12.37|0
1678130400000|2023-03-06 19:20:00|13.89|12.49|13.88|12.48|13.92|12.52|13.84|12.44|0
1678130700000|2023-03-06 19:25:00|13.89|12.49|13.86|12.46|13.95|12.55|13.86|12.46|0
1678131000000|2023-03-06 19:30:00|13.87|12.47|13.88|12.48|13.89|12.49|13.79|12.39|0
1678131300000|2023-03-06 19:35:00|13.89|12.49|13.86|12.46|13.92|12.52|13.85|12.45|0
1678131600000|2023-03-06 19:40:00|13.87|12.47|13.79|12.39|13.89|12.49|13.79|12.39|0
1678131900000|2023-03-06 19:45:00|13.81|12.41|13.93|12.53|13.94|12.54|13.81|12.41|0
1678132200000|2023-03-06 19:50:00|13.94|12.54|13.9|12.5|13.96|12.56|13.9|12.5|0
1678132500000|2023-03-06 19:55:00|13.91|12.51|13.93|12.53|13.97|12.57|13.85|12.45|0
1678132800000|2023-03-06 20:00:00|13.92|12.52|14|12.6|14|12.6|13.89|12.49|0
1678133100000|2023-03-06 20:05:00|14.01|12.61|13.87|12.47|14.02|12.62|13.86|12.46|0
1678133400000|2023-03-06 20:10:00|13.88|12.48|14|12.6|14.03|12.63|13.84|12.44|0
1678133700000|2023-03-06 20:15:00|13.98|12.58|14|12.6|14.08|12.68|13.97|12.57|0
1678134000000|2023-03-06 20:20:00|14.01|12.61|14.08|12.68|14.1|12.7|13.98|12.58|0
1678134300000|2023-03-06 20:25:00|14.09|12.69|14.12|12.72|14.12|12.72|14.05|12.65|0
1678134600000|2023-03-06 20:30:00|14.11|12.71|13.97|12.57|14.14|12.74|13.93|12.53|0
1678134900000|2023-03-06 20:35:00|13.98|12.58|13.91|12.51|14|12.6|13.89|12.49|0
1678135200000|2023-03-06 20:40:00|13.93|12.53|13.85|12.45|13.95|12.55|13.84|12.44|0
1678135500000|2023-03-06 20:45:00|13.84|12.44|13.82|12.42|13.89|12.49|13.81|12.41|0
1678135800000|2023-03-06 20:50:00|13.86|12.46|13.78|12.38|13.86|12.46|13.7|12.3|0
1678136100000|2023-03-06 20:55:00|13.77|12.37|13.79|12.39|13.82|12.42|13.72|12.32|0
1678136400000|2023-03-06 21:00:00|13.77|12.37|13.78|12.38|13.79|12.39|13.74|12.34|0
1678136700000|2023-03-06 21:05:00|13.77|12.37|13.75|12.35|13.79|12.39|13.75|12.35|0
1678137000000|2023-03-06 21:10:00|13.76|12.36|13.75|12.35|13.77|12.37|13.74|12.34|0
1678137300000|2023-03-06 21:15:00|13.85|12.25|13.83|12.23|13.85|12.25|13.83|12.23|0
1678137600000|2023-03-06 21:20:00|13.82|12.22|13.83|12.23|13.83|12.23|13.81|12.21|0
1678137900000|2023-03-06 21:25:00|13.82|12.22|13.81|12.21|13.82|12.22|13.8|12.2|0
1678138200000|2023-03-06 21:30:00|13.82|12.22|13.7|12.1|13.82|12.22|13.7|12.1|0
1678138500000|2023-03-06 21:35:00|13.71|12.11|13.73|12.13|13.73|12.13|13.71|12.11|0
1678138800000|2023-03-06 21:40:00|13.72|12.12|13.73|12.13|13.73|12.13|13.72|12.12|0
1678139100000|2023-03-06 21:45:00|13.72|12.12|13.73|12.13|13.73|12.13|13.72|12.12|0
1678139400000|2023-03-06 21:50:00|13.72|12.12|13.72|12.12|13.72|12.12|13.71|12.11|0
1678139700000|2023-03-06 21:55:00|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1678140000000|2023-03-06 22:00:00|13.75|12.15|13.75|12.15|13.75|12.15|13.74|12.14|0
1678140300000|2023-03-06 22:05:00|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1678140600000|2023-03-06 22:10:00|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1678140900000|2023-03-06 22:15:00|13.76|12.16|13.76|12.16|13.76|12.16|13.74|12.14|0
1678141200000|2023-03-06 22:20:00|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1678141500000|2023-03-06 22:25:00|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1678141800000|2023-03-06 22:30:00|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1678142100000|2023-03-06 22:35:00|13.75|12.15|13.75|12.15|13.75|12.15|13.74|12.14|0
1678142400000|2023-03-06 22:40:00|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1678142700000|2023-03-06 22:45:00|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1678143600000|2023-03-06 23:00:00|13.74|12.14|13.8|12.2|13.81|12.21|13.74|12.14|0
1678143900000|2023-03-06 23:05:00|13.81|12.21|13.76|12.16|13.81|12.21|13.76|12.16|0
1678144200000|2023-03-06 23:10:00|13.75|12.15|13.78|12.18|13.78|12.18|13.75|12.15|0
1678144500000|2023-03-06 23:15:00|13.77|12.17|13.73|12.13|13.77|12.17|13.72|12.12|0
1678144800000|2023-03-06 23:20:00|13.74|12.14|13.73|12.13|13.74|12.14|13.71|12.11|0
1678145100000|2023-03-06 23:25:00|13.74|12.14|13.7|12.1|13.74|12.14|13.7|12.1|0
1678145400000|2023-03-06 23:30:00|13.71|12.11|13.72|12.12|13.73|12.13|13.71|12.11|0
1678145700000|2023-03-06 23:35:00|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1678146000000|2023-03-06 23:40:00|13.73|12.13|13.74|12.14|13.76|12.16|13.73|12.13|0
1678146300000|2023-03-06 23:45:00|13.73|12.13|13.72|12.12|13.74|12.14|13.72|12.12|0
1678146600000|2023-03-06 23:50:00|13.73|12.13|13.7|12.1|13.75|12.15|13.69|12.09|0
1678146900000|2023-03-06 23:55:00|13.69|12.09|13.7|12.1|13.7|12.1|13.67|12.07|0
1678147200000|2023-03-07 00:00:00|13.72|12.12|13.68|12.08|13.72|12.12|13.66|12.06|0
1678147500000|2023-03-07 00:05:00|13.67|12.07|13.64|12.04|13.68|12.08|13.62|12.02|0
1678147800000|2023-03-07 00:10:00|13.63|12.03|13.68|12.08|13.71|12.11|13.63|12.03|0
1678148100000|2023-03-07 00:15:00|13.69|12.09|13.71|12.11|13.71|12.11|13.68|12.08|0
1678148400000|2023-03-07 00:20:00|13.72|12.12|13.69|12.09|13.73|12.13|13.69|12.09|0
1678148700000|2023-03-07 00:25:00|13.68|12.08|13.65|12.05|13.69|12.09|13.64|12.04|0
1678149000000|2023-03-07 00:30:00|13.64|12.04|13.65|12.05|13.66|12.06|13.63|12.03|0
1678149300000|2023-03-07 00:35:00|13.66|12.06|13.67|12.07|13.7|12.1|13.65|12.05|0
1678149600000|2023-03-07 00:40:00|13.66|12.06|13.66|12.06|13.68|12.08|13.66|12.06|0
1678149900000|2023-03-07 00:45:00|13.67|12.07|13.69|12.09|13.69|12.09|13.67|12.07|0
1678150200000|2023-03-07 00:50:00|13.7|12.1|13.7|12.1|13.73|12.13|13.69|12.09|0
1678150500000|2023-03-07 00:55:00|13.69|12.09|13.68|12.08|13.7|12.1|13.68|12.08|0
1678150800000|2023-03-07 01:00:00|13.69|12.09|13.71|12.11|13.73|12.13|13.68|12.08|0
1678151100000|2023-03-07 01:05:00|13.72|12.12|13.7|12.1|13.72|12.12|13.69|12.09|0
1678151400000|2023-03-07 01:10:00|13.71|12.11|13.67|12.07|13.71|12.11|13.67|12.07|0
1678151700000|2023-03-07 01:15:00|13.68|12.08|13.62|12.02|13.69|12.09|13.6|12|0
1678152000000|2023-03-07 01:20:00|13.61|12.01|13.62|12.02|13.63|12.03|13.61|12.01|0
1678152300000|2023-03-07 01:25:00|13.61|12.01|13.61|12.01|13.63|12.03|13.6|12|0
1678152600000|2023-03-07 01:30:00|13.62|12.02|13.59|11.99|13.64|12.04|13.58|11.98|0
1678152900000|2023-03-07 01:35:00|13.58|11.98|13.59|11.99|13.6|12|13.58|11.98|0
1678153200000|2023-03-07 01:40:00|13.58|11.98|13.6|12|13.6|12|13.56|11.96|0
1678153500000|2023-03-07 01:45:00|13.59|11.99|13.58|11.98|13.6|12|13.57|11.97|0
1678153800000|2023-03-07 01:50:00|13.57|11.97|13.53|11.93|13.59|11.99|13.51|11.91|0
1678154100000|2023-03-07 01:55:00|13.52|11.92|13.47|11.87|13.53|11.93|13.47|11.87|0
1678154400000|2023-03-07 02:00:00|13.48|11.88|13.46|11.86|13.5|11.9|13.45|11.85|0
1678154700000|2023-03-07 02:05:00|13.45|11.85|13.45|11.85|13.46|11.86|13.42|11.82|0
1678155000000|2023-03-07 02:10:00|13.44|11.84|13.44|11.84|13.46|11.86|13.4|11.8|0
1678155300000|2023-03-07 02:15:00|13.45|11.85|13.46|11.86|13.48|11.88|13.44|11.84|0
1678155600000|2023-03-07 02:20:00|13.47|11.87|13.49|11.89|13.49|11.89|13.47|11.87|0
1678155900000|2023-03-07 02:25:00|13.5|11.9|13.48|11.88|13.51|11.91|13.47|11.87|0
1678156200000|2023-03-07 02:30:00|13.49|11.89|13.47|11.87|13.49|11.89|13.47|11.87|0
1678156500000|2023-03-07 02:35:00|13.48|11.88|13.49|11.89|13.49|11.89|13.48|11.88|0
1678156800000|2023-03-07 02:40:00|13.5|11.9|13.53|11.93|13.54|11.94|13.48|11.88|0
1678157100000|2023-03-07 02:45:00|13.52|11.92|13.56|11.96|13.56|11.96|13.52|11.92|0
1678157400000|2023-03-07 02:50:00|13.57|11.97|13.55|11.95|13.57|11.97|13.53|11.93|0
1678157700000|2023-03-07 02:55:00|13.54|11.94|13.54|11.94|13.56|11.96|13.54|11.94|0
1678158000000|2023-03-07 03:00:00|13.53|11.93|13.54|11.94|13.55|11.95|13.53|11.93|0
1678158300000|2023-03-07 03:05:00|13.53|11.93|13.54|11.94|13.55|11.95|13.53|11.93|0
1678158600000|2023-03-07 03:10:00|13.55|11.95|13.54|11.94|13.55|11.95|13.53|11.93|0
1678158900000|2023-03-07 03:15:00|13.55|11.95|13.52|11.92|13.55|11.95|13.51|11.91|0
1678159200000|2023-03-07 03:20:00|13.53|11.93|13.55|11.95|13.55|11.95|13.52|11.92|0
1678159500000|2023-03-07 03:25:00|13.54|11.94|13.55|11.95|13.56|11.96|13.53|11.93|0
1678159800000|2023-03-07 03:30:00|13.54|11.94|13.49|11.89|13.54|11.94|13.49|11.89|0
1678160100000|2023-03-07 03:35:00|13.5|11.9|13.49|11.89|13.52|11.92|13.49|11.89|0
1678160400000|2023-03-07 03:40:00|13.5|11.9|13.49|11.89|13.5|11.9|13.48|11.88|0
1678160700000|2023-03-07 03:45:00|13.48|11.88|13.52|11.92|13.52|11.92|13.48|11.88|0
1678161000000|2023-03-07 03:50:00|13.51|11.91|13.51|11.91|13.52|11.92|13.5|11.9|0
1678161300000|2023-03-07 03:55:00|13.5|11.9|13.47|11.87|13.51|11.91|13.46|11.86|0
1678161600000|2023-03-07 04:00:00|13.46|11.86|13.45|11.85|13.47|11.87|13.43|11.83|0
1678161900000|2023-03-07 04:05:00|13.46|11.86|13.47|11.87|13.47|11.87|13.45|11.85|0
1678162200000|2023-03-07 04:10:00|13.48|11.88|13.46|11.86|13.48|11.88|13.46|11.86|0
1678162500000|2023-03-07 04:15:00|13.45|11.85|13.47|11.87|13.47|11.87|13.45|11.85|0
1678162800000|2023-03-07 04:20:00|13.48|11.88|13.48|11.88|13.49|11.89|13.47|11.87|0
1678163100000|2023-03-07 04:25:00|13.49|11.89|13.46|11.86|13.49|11.89|13.46|11.86|0
1678163400000|2023-03-07 04:30:00|13.45|11.85|13.48|11.88|13.48|11.88|13.45|11.85|0
1678163700000|2023-03-07 04:35:00|13.47|11.87|13.45|11.85|13.47|11.87|13.44|11.84|0
1678164000000|2023-03-07 04:40:00|13.46|11.86|13.45|11.85|13.46|11.86|13.44|11.84|0
1678164300000|2023-03-07 04:45:00|13.44|11.84|13.44|11.84|13.45|11.85|13.43|11.83|0
1678164600000|2023-03-07 04:50:00|13.45|11.85|13.45|11.85|13.46|11.86|13.44|11.84|0
1678164900000|2023-03-07 04:55:00|13.46|11.86|13.45|11.85|13.48|11.88|13.45|11.85|0
1678165200000|2023-03-07 05:00:00|13.46|11.86|13.47|11.87|13.48|11.88|13.45|11.85|0
1678165500000|2023-03-07 05:05:00|13.46|11.86|13.45|11.85|13.48|11.88|13.44|11.84|0
1678165800000|2023-03-07 05:10:00|13.44|11.84|13.45|11.85|13.45|11.85|13.44|11.84|0
1678166100000|2023-03-07 05:15:00|13.46|11.86|13.46|11.86|13.47|11.87|13.45|11.85|0
1678166400000|2023-03-07 05:20:00|13.45|11.85|13.44|11.84|13.46|11.86|13.43|11.83|0
1678166700000|2023-03-07 05:25:00|13.45|11.85|13.45|11.85|13.46|11.86|13.45|11.85|0
1678167000000|2023-03-07 05:30:00|13.46|11.86|13.48|11.88|13.48|11.88|13.46|11.86|0
1678167300000|2023-03-07 05:35:00|13.49|11.89|13.49|11.89|13.49|11.89|13.47|11.87|0
1678167600000|2023-03-07 05:40:00|13.48|11.88|13.48|11.88|13.49|11.89|13.48|11.88|0
1678167900000|2023-03-07 05:45:00|13.49|11.89|13.49|11.89|13.5|11.9|13.46|11.86|0
1678168200000|2023-03-07 05:50:00|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1678168500000|2023-03-07 05:55:00|13.5|11.9|13.5|11.9|13.52|11.92|13.49|11.89|0
1678168800000|2023-03-07 06:00:00|13.49|11.89|13.48|11.88|13.49|11.89|13.46|11.86|0
1678169100000|2023-03-07 06:05:00|13.49|11.89|13.51|11.91|13.51|11.91|13.49|11.89|0
1678169400000|2023-03-07 06:10:00|13.5|11.9|13.54|11.94|13.55|11.95|13.49|11.89|0
1678169700000|2023-03-07 06:15:00|13.55|11.95|13.51|11.91|13.55|11.95|13.51|11.91|0
1678170000000|2023-03-07 06:20:00|13.52|11.92|13.56|11.96|13.56|11.96|13.52|11.92|0
1678170300000|2023-03-07 06:25:00|13.57|11.97|13.56|11.96|13.57|11.97|13.54|11.94|0
1678170600000|2023-03-07 06:30:00|13.54|11.94|13.53|11.93|13.55|11.95|13.5|11.9|0
1678170900000|2023-03-07 06:35:00|13.52|11.92|13.56|11.96|13.56|11.96|13.52|11.92|0
1678171200000|2023-03-07 06:40:00|13.58|11.98|13.55|11.95|13.58|11.98|13.55|11.95|0
1678171500000|2023-03-07 06:45:00|13.56|11.96|13.56|11.96|13.56|11.96|13.54|11.94|0
1678171800000|2023-03-07 06:50:00|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1678172100000|2023-03-07 06:55:00|13.55|11.95|13.55|11.95|13.55|11.95|13.52|11.92|0
1678172400000|2023-03-07 07:00:00|13.56|11.96|13.61|12.01|13.62|12.02|13.56|11.96|0
1678172700000|2023-03-07 07:05:00|13.51|12.11|13.48|12.08|13.51|12.11|13.48|12.08|0
1678173000000|2023-03-07 07:10:00|13.49|12.09|13.46|12.06|13.51|12.11|13.45|12.05|0
1678173300000|2023-03-07 07:15:00|13.47|12.07|13.44|12.04|13.48|12.08|13.44|12.04|0
1678173600000|2023-03-07 07:20:00|13.45|12.05|13.44|12.04|13.48|12.08|13.44|12.04|0
1678173900000|2023-03-07 07:25:00|13.43|12.03|13.44|12.04|13.45|12.05|13.43|12.03|0
1678174200000|2023-03-07 07:30:00|13.45|12.05|13.41|12.01|13.48|12.08|13.41|12.01|0
1678174500000|2023-03-07 07:35:00|13.4|12|13.54|12.14|13.55|12.15|13.4|12|0
1678174800000|2023-03-07 07:40:00|13.53|12.13|13.56|12.16|13.56|12.16|13.52|12.12|0
1678175100000|2023-03-07 07:45:00|13.57|12.17|13.6|12.2|13.61|12.21|13.56|12.16|0
1678175400000|2023-03-07 07:50:00|13.61|12.21|13.6|12.2|13.61|12.21|13.58|12.18|0
1678175700000|2023-03-07 07:55:00|13.61|12.21|13.63|12.23|13.64|12.24|13.6|12.2|0
1678176000000|2023-03-07 08:00:00|13.62|12.22|13.61|12.21|13.63|12.23|13.58|12.18|0
1678176300000|2023-03-07 08:05:00|13.6|12.2|13.58|12.18|13.63|12.23|13.55|12.15|0
1678176600000|2023-03-07 08:10:00|13.59|12.19|13.66|12.26|13.67|12.27|13.59|12.19|0
1678176900000|2023-03-07 08:15:00|13.65|12.25|13.57|12.17|13.66|12.26|13.54|12.14|0
1678177200000|2023-03-07 08:20:00|13.58|12.18|13.51|12.11|13.58|12.18|13.51|12.11|0
1678177500000|2023-03-07 08:25:00|13.49|12.09|13.51|12.11|13.53|12.13|13.49|12.09|0
1678177800000|2023-03-07 08:30:00|13.5|12.1|13.45|12.05|13.51|12.11|13.43|12.03|0
1678178100000|2023-03-07 08:35:00|13.46|12.06|13.46|12.06|13.49|12.09|13.43|12.03|0
1678178400000|2023-03-07 08:40:00|13.47|12.07|13.49|12.09|13.49|12.09|13.45|12.05|0
1678178700000|2023-03-07 08:45:00|13.48|12.08|13.52|12.12|13.56|12.16|13.48|12.08|0
1678179000000|2023-03-07 08:50:00|13.51|12.11|13.51|12.11|13.54|12.14|13.49|12.09|0
1678179300000|2023-03-07 08:55:00|13.5|12.1|13.5|12.1|13.52|12.12|13.48|12.08|0
1678179600000|2023-03-07 09:00:00|13.51|12.11|13.42|12.02|13.51|12.11|13.41|12.01|0
1678179900000|2023-03-07 09:05:00|13.41|12.01|13.38|11.98|13.47|12.07|13.36|11.96|0
1678180200000|2023-03-07 09:10:00|13.37|11.97|13.43|12.03|13.43|12.03|13.36|11.96|0
1678180500000|2023-03-07 09:15:00|13.42|12.02|13.43|12.03|13.44|12.04|13.36|11.96|0
1678180800000|2023-03-07 09:20:00|13.42|12.02|13.39|11.99|13.43|12.03|13.39|11.99|0
1678181100000|2023-03-07 09:25:00|13.4|12|13.42|12.02|13.43|12.03|13.39|11.99|0
1678181400000|2023-03-07 09:30:00|13.43|12.03|13.42|12.02|13.43|12.03|13.38|11.98|0
1678181700000|2023-03-07 09:35:00|13.43|12.03|13.38|11.98|13.49|12.09|13.38|11.98|0
1678182000000|2023-03-07 09:40:00|13.39|11.99|13.46|12.06|13.46|12.06|13.38|11.98|0
1678182300000|2023-03-07 09:45:00|13.45|12.05|13.48|12.08|13.48|12.08|13.43|12.03|0
1678182600000|2023-03-07 09:50:00|13.49|12.09|13.51|12.11|13.52|12.12|13.48|12.08|0
1678182900000|2023-03-07 09:55:00|13.5|12.1|13.55|12.15|13.55|12.15|13.5|12.1|0
1678183200000|2023-03-07 10:00:00|13.54|12.14|13.54|12.14|13.54|12.14|13.49|12.09|0
1678183500000|2023-03-07 10:05:00|13.53|12.13|13.49|12.09|13.54|12.14|13.48|12.08|0
1678183800000|2023-03-07 10:10:00|13.48|12.08|13.53|12.13|13.54|12.14|13.48|12.08|0
1678184100000|2023-03-07 10:15:00|13.52|12.12|13.47|12.07|13.52|12.12|13.47|12.07|0
1678184400000|2023-03-07 10:20:00|13.48|12.08|13.49|12.09|13.49|12.09|13.45|12.05|0
1678184700000|2023-03-07 10:25:00|13.48|12.08|13.47|12.07|13.52|12.12|13.47|12.07|0
1678185000000|2023-03-07 10:30:00|13.48|12.08|13.49|12.09|13.51|12.11|13.46|12.06|0
1678185300000|2023-03-07 10:35:00|13.48|12.08|13.46|12.06|13.48|12.08|13.45|12.05|0
1678185600000|2023-03-07 10:40:00|13.45|12.05|13.46|12.06|13.46|12.06|13.43|12.03|0
1678185900000|2023-03-07 10:45:00|13.45|12.05|13.49|12.09|13.49|12.09|13.45|12.05|0
1678186200000|2023-03-07 10:50:00|13.5|12.1|13.49|12.09|13.52|12.12|13.48|12.08|0
1678186500000|2023-03-07 10:55:00|13.48|12.08|13.47|12.07|13.49|12.09|13.46|12.06|0
1678186800000|2023-03-07 11:00:00|13.48|12.08|13.45|12.05|13.48|12.08|13.41|12.01|0
1678187100000|2023-03-07 11:05:00|13.44|12.04|13.46|12.06|13.47|12.07|13.44|12.04|0
1678187400000|2023-03-07 11:10:00|13.45|12.05|13.42|12.02|13.47|12.07|13.42|12.02|0
1678187700000|2023-03-07 11:15:00|13.43|12.03|13.45|12.05|13.47|12.07|13.43|12.03|0
1678188000000|2023-03-07 11:20:00|13.46|12.06|13.53|12.13|13.54|12.14|13.46|12.06|0
1678188300000|2023-03-07 11:25:00|13.52|12.12|13.51|12.11|13.53|12.13|13.49|12.09|0
1678188600000|2023-03-07 11:30:00|13.5|12.1|13.47|12.07|13.52|12.12|13.46|12.06|0
1678188900000|2023-03-07 11:35:00|13.48|12.08|13.47|12.07|13.51|12.11|13.46|12.06|0
1678189200000|2023-03-07 11:40:00|13.48|12.08|13.51|12.11|13.52|12.12|13.47|12.07|0
1678189500000|2023-03-07 11:45:00|13.52|12.12|13.52|12.12|13.54|12.14|13.51|12.11|0
1678189800000|2023-03-07 11:50:00|13.51|12.11|13.55|12.15|13.55|12.15|13.51|12.11|0
1678190100000|2023-03-07 11:55:00|13.54|12.14|13.55|12.15|13.56|12.16|13.54|12.14|0
1678190400000|2023-03-07 12:00:00|13.54|12.14|13.57|12.17|13.57|12.17|13.53|12.13|0
1678190700000|2023-03-07 12:05:00|13.56|12.16|13.55|12.15|13.57|12.17|13.53|12.13|0
1678191000000|2023-03-07 12:10:00|13.54|12.14|13.53|12.13|13.55|12.15|13.53|12.13|0
1678191300000|2023-03-07 12:15:00|13.54|12.14|13.54|12.14|13.56|12.16|13.53|12.13|0
1678191600000|2023-03-07 12:20:00|13.55|12.15|13.62|12.22|13.62|12.22|13.54|12.14|0
1678191900000|2023-03-07 12:25:00|13.61|12.21|13.62|12.22|13.63|12.23|13.6|12.2|0
1678192200000|2023-03-07 12:30:00|13.61|12.21|13.61|12.21|13.62|12.22|13.6|12.2|0
1678192500000|2023-03-07 12:35:00|13.6|12.2|13.57|12.17|13.61|12.21|13.56|12.16|0
1678192800000|2023-03-07 12:40:00|13.58|12.18|13.56|12.16|13.59|12.19|13.53|12.13|0
1678193100000|2023-03-07 12:45:00|13.57|12.17|13.58|12.18|13.61|12.21|13.56|12.16|0
1678193400000|2023-03-07 12:50:00|13.57|12.17|13.53|12.13|13.57|12.17|13.52|12.12|0
1678193700000|2023-03-07 12:55:00|13.54|12.14|13.55|12.15|13.55|12.15|13.52|12.12|0
1678194000000|2023-03-07 13:00:00|13.54|12.14|13.5|12.1|13.56|12.16|13.48|12.08|0
1678194300000|2023-03-07 13:05:00|13.49|12.09|13.49|12.09|13.51|12.11|13.45|12.05|0
1678194600000|2023-03-07 13:10:00|13.5|12.1|13.51|12.11|13.52|12.12|13.48|12.08|0
1678194900000|2023-03-07 13:15:00|13.52|12.12|13.53|12.13|13.54|12.14|13.51|12.11|0
1678195200000|2023-03-07 13:20:00|13.52|12.12|13.49|12.09|13.53|12.13|13.46|12.06|0
1678195500000|2023-03-07 13:25:00|13.48|12.08|13.65|12.25|13.67|12.27|13.48|12.08|0
1678195800000|2023-03-07 13:30:00|13.66|12.26|13.59|12.19|13.66|12.26|13.56|12.16|0
1678196100000|2023-03-07 13:35:00|13.58|12.18|13.6|12.2|13.62|12.22|13.57|12.17|0
1678196400000|2023-03-07 13:40:00|13.61|12.21|13.58|12.18|13.65|12.25|13.58|12.18|0
1678196700000|2023-03-07 13:45:00|13.59|12.19|13.61|12.21|13.63|12.23|13.58|12.18|0
1678197000000|2023-03-07 13:50:00|13.62|12.22|13.65|12.25|13.66|12.26|13.61|12.21|0
1678197300000|2023-03-07 13:55:00|13.66|12.26|13.68|12.28|13.69|12.29|13.65|12.25|0
1678197600000|2023-03-07 14:00:00|13.67|12.27|13.77|12.37|13.82|12.42|13.67|12.27|0
1678197900000|2023-03-07 14:05:00|13.76|12.36|13.79|12.39|13.83|12.43|13.74|12.34|0
1678198200000|2023-03-07 14:10:00|13.8|12.4|13.83|12.43|13.83|12.43|13.78|12.38|0
1678198500000|2023-03-07 14:15:00|13.84|12.44|13.79|12.39|13.84|12.44|13.79|12.39|0
1678198800000|2023-03-07 14:20:00|13.8|12.4|13.78|12.38|13.84|12.44|13.78|12.38|0
1678199100000|2023-03-07 14:25:00|13.79|12.39|13.81|12.41|13.84|12.44|13.79|12.39|0
1678199400000|2023-03-07 14:30:00|13.83|12.43|13.84|12.44|13.92|12.52|13.81|12.41|0
1678199700000|2023-03-07 14:35:00|13.83|12.43|13.83|12.43|13.89|12.49|13.77|12.37|0
1678200000000|2023-03-07 14:40:00|13.81|12.41|13.9|12.5|13.92|12.52|13.78|12.38|0
1678200300000|2023-03-07 14:45:00|13.91|12.51|13.64|12.24|13.93|12.53|13.58|12.18|0
1678200600000|2023-03-07 14:50:00|13.63|12.23|13.62|12.22|13.67|12.27|13.59|12.19|0
1678200900000|2023-03-07 14:55:00|13.63|12.23|13.68|12.28|13.71|12.31|13.61|12.21|0
1678201200000|2023-03-07 15:00:00|13.71|12.31|13.88|12.48|14.42|13.02|13.62|12.22|0
1678201500000|2023-03-07 15:05:00|13.9|12.5|14.3|12.9|14.38|12.98|13.79|12.39|0
1678201800000|2023-03-07 15:10:00|14.31|12.91|14.26|12.86|14.47|13.07|14.18|12.78|0
1678202100000|2023-03-07 15:15:00|14.27|12.87|14.15|12.75|14.4|13|14.07|12.67|0
1678202400000|2023-03-07 15:20:00|14.11|12.71|13.61|12.21|14.14|12.74|13.43|12.03|0
1678202700000|2023-03-07 15:25:00|13.62|12.22|13.63|12.23|13.75|12.35|13.55|12.15|0
1678203000000|2023-03-07 15:30:00|13.68|12.28|13.35|11.95|13.71|12.31|13.26|11.86|0
1678203300000|2023-03-07 15:35:00|13.34|11.94|13.46|12.06|13.5|12.1|13.17|11.77|0
1678203600000|2023-03-07 15:40:00|13.45|12.05|13.78|12.38|13.81|12.41|13.44|12.04|0
1678203900000|2023-03-07 15:45:00|13.82|12.42|13.81|12.41|13.88|12.48|13.54|12.14|0
1678204200000|2023-03-07 15:50:00|13.79|12.39|14.01|12.61|14.22|12.82|13.79|12.39|0
1678204500000|2023-03-07 15:55:00|14|12.6|14.3|12.9|14.31|12.91|13.98|12.58|0
1678204800000|2023-03-07 16:00:00|14.31|12.91|14.11|12.71|14.36|12.96|14.07|12.67|0
1678205100000|2023-03-07 16:05:00|14.12|12.72|13.99|12.59|14.12|12.72|13.56|12.16|0
1678205400000|2023-03-07 16:10:00|13.94|12.54|14.1|12.7|14.13|12.73|13.83|12.43|0
1678205700000|2023-03-07 16:15:00|14.12|12.72|14.05|12.65|14.17|12.77|14.02|12.62|0
1678206000000|2023-03-07 16:20:00|14.03|12.63|14.13|12.73|14.18|12.78|14.02|12.62|0
1678206300000|2023-03-07 16:25:00|14.14|12.74|13.88|12.48|14.24|12.84|13.87|12.47|0
1678206600000|2023-03-07 16:30:00|14.13|12.73|14.1|12.7|14.13|12.73|14.01|12.61|0
1678206900000|2023-03-07 16:35:00|14.09|12.69|14.01|12.61|14.11|12.71|13.93|12.53|0
1678207200000|2023-03-07 16:40:00|13.98|12.58|13.86|12.46|14.16|12.76|13.86|12.46|0
1678207500000|2023-03-07 16:45:00|13.87|12.47|13.86|12.46|13.96|12.56|13.82|12.42|0
1678207800000|2023-03-07 16:50:00|13.82|12.42|14.04|12.64|14.04|12.64|13.79|12.39|0
1678208100000|2023-03-07 16:55:00|14.03|12.63|14.17|12.77|14.2|12.8|14.03|12.63|0
1678208400000|2023-03-07 17:00:00|14.19|12.79|14.15|12.75|14.19|12.79|14.09|12.69|0
1678208700000|2023-03-07 17:05:00|14.16|12.76|14.13|12.73|14.21|12.81|14.11|12.71|0
1678209000000|2023-03-07 17:10:00|14.14|12.74|14.14|12.74|14.18|12.78|14.03|12.63|0
1678209300000|2023-03-07 17:15:00|14.13|12.73|13.88|12.48|14.17|12.77|13.88|12.48|0
1678209600000|2023-03-07 17:20:00|13.84|12.44|13.73|12.33|13.85|12.45|13.47|12.07|0
1678209900000|2023-03-07 17:25:00|13.74|12.34|13.79|12.39|13.79|12.39|13.52|12.12|0
1678210200000|2023-03-07 17:30:00|13.8|12.4|13.74|12.34|13.83|12.43|13.72|12.32|0
1678210500000|2023-03-07 17:35:00|13.75|12.35|13.79|12.39|13.87|12.47|13.7|12.3|0
1678210800000|2023-03-07 17:40:00|13.8|12.4|13.89|12.49|13.96|12.56|13.79|12.39|0
1678211100000|2023-03-07 17:45:00|13.87|12.47|13.79|12.39|13.91|12.51|13.76|12.36|0
1678211400000|2023-03-07 17:50:00|13.8|12.4|13.94|12.54|13.95|12.55|13.73|12.33|0
1678211700000|2023-03-07 17:55:00|13.93|12.53|14.02|12.62|14.04|12.64|13.9|12.5|0
1678212000000|2023-03-07 18:00:00|14.03|12.63|14.17|12.77|14.17|12.77|14.01|12.61|0
1678212300000|2023-03-07 18:05:00|14.18|12.78|14.26|12.86|14.3|12.9|14.18|12.78|0
1678212600000|2023-03-07 18:10:00|14.25|12.85|14.3|12.9|14.47|13.07|14.1|12.7|0
1678212900000|2023-03-07 18:15:00|14.31|12.91|14.31|12.91|14.33|12.93|14.26|12.86|0
1678213200000|2023-03-07 18:20:00|14.3|12.9|14.37|12.97|14.39|12.99|14.29|12.89|0
1678213500000|2023-03-07 18:25:00|14.38|12.98|14.32|12.92|14.39|12.99|14.29|12.89|0
1678213800000|2023-03-07 18:30:00|14.34|12.94|14.4|13|14.4|13|14.22|12.82|0
1678214100000|2023-03-07 18:35:00|14.41|13.01|14.45|13.05|14.49|13.09|14.35|12.95|0
1678214400000|2023-03-07 18:40:00|14.44|13.04|14.63|13.23|14.65|13.25|14.44|13.04|0
1678214700000|2023-03-07 18:45:00|14.64|13.24|14.75|13.34|14.78|13.37|14.6|13.2|0
1678215000000|2023-03-07 18:50:00|14.77|13.35|14.76|13.36|14.77|13.37|14.66|13.26|0
1678215300000|2023-03-07 18:55:00|14.77|13.37|14.71|13.31|14.79|13.38|14.66|13.26|0
1678215600000|2023-03-07 19:00:00|14.72|13.32|14.71|13.31|14.73|13.33|14.56|13.16|0
1678215900000|2023-03-07 19:05:00|14.72|13.3|14.64|13.24|14.72|13.31|14.6|13.2|0
1678216200000|2023-03-07 19:10:00|14.65|13.25|14.59|13.19|14.67|13.27|14.55|13.15|0
1678216500000|2023-03-07 19:15:00|14.58|13.18|14.57|13.17|14.65|13.25|14.52|13.12|0
1678216800000|2023-03-07 19:20:00|14.56|13.16|14.74|13.34|14.77|13.36|14.54|13.14|0
1678217100000|2023-03-07 19:25:00|14.73|13.33|14.75|13.34|14.77|13.36|14.67|13.27|0
1678217400000|2023-03-07 19:30:00|14.76|13.35|14.77|13.36|14.8|13.39|14.68|13.28|0
1678217700000|2023-03-07 19:35:00|14.78|13.37|14.57|13.17|14.82|13.41|14.43|13.03|0
1678218000000|2023-03-07 19:40:00|14.56|13.16|14.62|13.22|14.64|13.24|14.49|13.09|0
1678218300000|2023-03-07 19:45:00|14.64|13.24|14.62|13.22|14.64|13.24|14.52|13.12|0
1678218600000|2023-03-07 19:50:00|14.63|13.23|14.67|13.27|14.67|13.27|14.62|13.22|0
1678218900000|2023-03-07 19:55:00|14.68|13.28|14.69|13.29|14.74|13.33|14.68|13.28|0
1678219200000|2023-03-07 20:00:00|14.7|13.3|14.6|13.2|14.71|13.31|14.53|13.13|0
1678219500000|2023-03-07 20:05:00|14.62|13.22|14.55|13.15|14.62|13.22|14.51|13.11|0
1678219800000|2023-03-07 20:10:00|14.56|13.16|14.46|13.06|14.56|13.16|14.4|13|0
1678220100000|2023-03-07 20:15:00|14.45|13.05|14.34|12.94|14.45|13.05|14.33|12.93|0
1678220400000|2023-03-07 20:20:00|14.35|12.95|14.43|13.03|14.45|13.05|14.34|12.94|0
1678220700000|2023-03-07 20:25:00|14.44|13.04|14.29|12.89|14.47|13.07|14.21|12.81|0
1678221000000|2023-03-07 20:30:00|14.28|12.88|14.1|12.7|14.31|12.91|14.07|12.67|0
1678221300000|2023-03-07 20:35:00|14.09|12.69|14.05|12.65|14.13|12.73|13.98|12.58|0
1678221600000|2023-03-07 20:40:00|14.04|12.64|14.16|12.76|14.17|12.77|13.99|12.59|0
1678221900000|2023-03-07 20:45:00|14.19|12.79|14.21|12.81|14.27|12.87|14.14|12.74|0
1678222200000|2023-03-07 20:50:00|14.24|12.84|14.25|12.85|14.29|12.89|14.16|12.76|0
1678222500000|2023-03-07 20:55:00|14.18|12.78|14.21|12.81|14.29|12.89|14.18|12.78|0
1678222800000|2023-03-07 21:00:00|14.23|12.83|14.25|12.85|14.28|12.88|14.13|12.73|0
1678223100000|2023-03-07 21:05:00|14.24|12.84|14.23|12.83|14.24|12.84|14.2|12.8|0
1678223400000|2023-03-07 21:10:00|14.22|12.82|14.26|12.86|14.28|12.88|14.22|12.82|0
1678223700000|2023-03-07 21:15:00|14.36|12.76|14.36|12.76|14.38|12.78|14.35|12.75|0
1678224000000|2023-03-07 21:20:00|14.35|12.75|14.28|12.68|14.35|12.75|14.27|12.67|0
1678224300000|2023-03-07 21:25:00|14.27|12.67|14.26|12.66|14.27|12.67|14.25|12.65|0
1678224600000|2023-03-07 21:30:00|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1678224900000|2023-03-07 21:35:00|14.24|12.64|14.24|12.64|14.25|12.65|14.23|12.63|0
1678225200000|2023-03-07 21:40:00|14.25|12.65|14.24|12.64|14.27|12.67|14.24|12.64|0
1678225500000|2023-03-07 21:45:00|14.23|12.63|14.29|12.69|14.29|12.69|14.22|12.62|0
1678225800000|2023-03-07 21:50:00|14.3|12.7|14.32|12.72|14.34|12.74|14.3|12.7|0
1678226100000|2023-03-07 21:55:00|14.33|12.73|14.31|12.71|14.35|12.75|14.31|12.71|0
1678226400000|2023-03-07 22:00:00|14.3|12.7|14.3|12.7|14.32|12.72|14.29|12.69|0
1678226700000|2023-03-07 22:05:00|14.31|12.71|14.29|12.69|14.31|12.71|14.28|12.68|0
1678227000000|2023-03-07 22:10:00|14.3|12.7|14.31|12.71|14.31|12.71|14.29|12.69|0
1678227300000|2023-03-07 22:15:00|14.3|12.7|14.3|12.7|14.3|12.7|14.29|12.69|0
1678227600000|2023-03-07 22:20:00|14.31|12.71|14.31|12.71|14.31|12.71|14.31|12.71|0
1678227900000|2023-03-07 22:25:00|14.32|12.72|14.31|12.71|14.32|12.72|14.31|12.71|0
1678228200000|2023-03-07 22:30:00|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1678228800000|2023-03-07 22:40:00|14.31|12.71|14.31|12.71|14.31|12.71|14.31|12.71|0
1678229700000|2023-03-07 22:55:00|14.3|12.7|14.31|12.71|14.31|12.71|14.3|12.7|0
1678230000000|2023-03-07 23:00:00|14.29|12.69|14.26|12.66|14.32|12.72|14.24|12.64|0
1678230300000|2023-03-07 23:05:00|14.27|12.67|14.23|12.63|14.27|12.67|14.2|12.6|0
1678230600000|2023-03-07 23:10:00|14.22|12.62|14.23|12.63|14.25|12.65|14.21|12.61|0
1678230900000|2023-03-07 23:15:00|14.22|12.62|14.27|12.67|14.29|12.69|14.22|12.62|0
1678231200000|2023-03-07 23:20:00|14.29|12.69|14.27|12.67|14.31|12.71|14.25|12.65|0
1678231500000|2023-03-07 23:25:00|14.26|12.66|14.23|12.63|14.27|12.67|14.23|12.63|0
1678231800000|2023-03-07 23:30:00|14.22|12.62|14.23|12.63|14.27|12.67|14.22|12.62|0
1678232100000|2023-03-07 23:35:00|14.24|12.64|14.21|12.61|14.24|12.64|14.2|12.6|0
1678232400000|2023-03-07 23:40:00|14.22|12.62|14.23|12.63|14.25|12.65|14.21|12.61|0
1678232700000|2023-03-07 23:45:00|14.22|12.62|14.23|12.63|14.24|12.64|14.21|12.61|0
1678233000000|2023-03-07 23:50:00|14.24|12.64|14.22|12.62|14.24|12.64|14.21|12.61|0
1678233300000|2023-03-07 23:55:00|14.23|12.63|14.24|12.64|14.25|12.65|14.22|12.62|0
1678233600000|2023-03-08 00:00:00|14.23|12.63|14.32|12.72|14.33|12.73|14.21|12.61|0
1678233900000|2023-03-08 00:05:00|14.34|12.74|14.34|12.74|14.35|12.75|14.28|12.68|0
1678234200000|2023-03-08 00:10:00|14.35|12.75|14.35|12.75|14.38|12.78|14.34|12.74|0
1678234500000|2023-03-08 00:15:00|14.34|12.74|14.34|12.74|14.44|12.84|14.32|12.72|0
1678234800000|2023-03-08 00:20:00|14.35|12.75|14.33|12.73|14.35|12.75|14.31|12.71|0
1678235100000|2023-03-08 00:25:00|14.34|12.74|14.31|12.71|14.39|12.79|14.31|12.71|0
1678235400000|2023-03-08 00:30:00|14.3|12.7|14.32|12.72|14.32|12.72|14.27|12.67|0
1678235700000|2023-03-08 00:35:00|14.31|12.71|14.33|12.73|14.35|12.75|14.3|12.7|0
1678236000000|2023-03-08 00:40:00|14.32|12.72|14.31|12.71|14.33|12.73|14.3|12.7|0
1678236300000|2023-03-08 00:45:00|14.32|12.72|14.34|12.74|14.37|12.77|14.31|12.71|0
1678236600000|2023-03-08 00:50:00|14.33|12.73|14.34|12.74|14.34|12.74|14.31|12.71|0
1678236900000|2023-03-08 00:55:00|14.33|12.73|14.3|12.7|14.33|12.73|14.29|12.69|0
1678237200000|2023-03-08 01:00:00|14.29|12.69|14.33|12.73|14.33|12.73|14.27|12.67|0
1678237500000|2023-03-08 01:05:00|14.32|12.72|14.32|12.72|14.34|12.74|14.29|12.69|0
1678237800000|2023-03-08 01:10:00|14.31|12.71|14.26|12.66|14.31|12.71|14.26|12.66|0
1678238100000|2023-03-08 01:15:00|14.27|12.67|14.23|12.63|14.27|12.67|14.18|12.58|0
1678238400000|2023-03-08 01:20:00|14.22|12.62|14.23|12.63|14.24|12.64|14.2|12.6|0
1678238700000|2023-03-08 01:25:00|14.24|12.64|14.22|12.62|14.25|12.65|14.21|12.61|0
1678239000000|2023-03-08 01:30:00|14.23|12.63|14.17|12.57|14.23|12.63|14.17|12.57|0
1678239300000|2023-03-08 01:35:00|14.18|12.58|14.25|12.65|14.25|12.65|14.18|12.58|0
1678239600000|2023-03-08 01:40:00|14.26|12.66|14.22|12.62|14.27|12.67|14.21|12.61|0
1678239900000|2023-03-08 01:45:00|14.23|12.63|14.27|12.67|14.28|12.68|14.2|12.6|0
1678240200000|2023-03-08 01:50:00|14.26|12.66|14.23|12.63|14.29|12.69|14.23|12.63|0
1678240500000|2023-03-08 01:55:00|14.24|12.64|14.29|12.69|14.29|12.69|14.23|12.63|0
1678240800000|2023-03-08 02:00:00|14.3|12.7|14.26|12.66|14.3|12.7|14.25|12.65|0
1678241100000|2023-03-08 02:05:00|14.25|12.65|14.24|12.64|14.26|12.66|14.24|12.64|0
1678241400000|2023-03-08 02:10:00|14.25|12.65|14.24|12.64|14.26|12.66|14.24|12.64|0
1678241700000|2023-03-08 02:15:00|14.25|12.65|14.3|12.7|14.31|12.71|14.24|12.64|0
1678242000000|2023-03-08 02:20:00|14.31|12.71|14.28|12.68|14.32|12.72|14.28|12.68|0
1678242300000|2023-03-08 02:25:00|14.27|12.67|14.29|12.69|14.29|12.69|14.27|12.67|0
1678242600000|2023-03-08 02:30:00|14.3|12.7|14.37|12.77|14.37|12.77|14.3|12.7|0
1678242900000|2023-03-08 02:35:00|14.36|12.76|14.31|12.71|14.37|12.77|14.28|12.68|0
1678243200000|2023-03-08 02:40:00|14.32|12.72|14.34|12.74|14.35|12.75|14.3|12.7|0
1678243500000|2023-03-08 02:45:00|14.33|12.73|14.38|12.78|14.4|12.8|14.33|12.73|0
1678243800000|2023-03-08 02:50:00|14.39|12.79|14.43|12.83|14.43|12.83|14.38|12.78|0
1678244100000|2023-03-08 02:55:00|14.42|12.82|14.42|12.82|14.46|12.86|14.39|12.79|0
1678244400000|2023-03-08 03:00:00|14.41|12.81|14.39|12.79|14.41|12.81|14.36|12.76|0
1678244700000|2023-03-08 03:05:00|14.38|12.78|14.32|12.72|14.38|12.78|14.31|12.71|0
1678245000000|2023-03-08 03:10:00|14.33|12.73|14.34|12.74|14.35|12.75|14.3|12.7|0
1678245300000|2023-03-08 03:15:00|14.33|12.73|14.35|12.75|14.36|12.76|14.32|12.72|0
1678245600000|2023-03-08 03:20:00|14.36|12.76|14.36|12.76|14.39|12.79|14.34|12.74|0
1678245900000|2023-03-08 03:25:00|14.35|12.75|14.4|12.8|14.4|12.8|14.34|12.74|0
1678246200000|2023-03-08 03:30:00|14.39|12.79|14.37|12.77|14.4|12.8|14.37|12.77|0
1678246500000|2023-03-08 03:35:00|14.38|12.78|14.38|12.78|14.39|12.79|14.37|12.77|0
1678246800000|2023-03-08 03:40:00|14.39|12.79|14.39|12.79|14.39|12.79|14.38|12.78|0
1678247100000|2023-03-08 03:45:00|14.38|12.78|14.36|12.76|14.39|12.79|14.33|12.73|0
1678247400000|2023-03-08 03:50:00|14.37|12.77|14.36|12.76|14.38|12.78|14.35|12.75|0
1678247700000|2023-03-08 03:55:00|14.37|12.77|14.38|12.78|14.41|12.81|14.36|12.76|0
1678248000000|2023-03-08 04:00:00|14.39|12.79|14.33|12.73|14.39|12.79|14.32|12.72|0
1678248300000|2023-03-08 04:05:00|14.32|12.72|14.32|12.72|14.34|12.74|14.31|12.71|0
1678248600000|2023-03-08 04:10:00|14.33|12.73|14.34|12.74|14.35|12.75|14.33|12.73|0
1678248900000|2023-03-08 04:15:00|14.33|12.73|14.35|12.75|14.35|12.75|14.3|12.7|0
1678249200000|2023-03-08 04:20:00|14.34|12.74|14.35|12.75|14.35|12.75|14.32|12.72|0
1678249500000|2023-03-08 04:25:00|14.34|12.74|14.33|12.73|14.35|12.75|14.33|12.73|0
1678249800000|2023-03-08 04:30:00|14.32|12.72|14.33|12.73|14.35|12.75|14.31|12.71|0
1678250100000|2023-03-08 04:35:00|14.32|12.72|14.31|12.71|14.33|12.73|14.3|12.7|0
1678250400000|2023-03-08 04:40:00|14.3|12.7|14.28|12.68|14.31|12.71|14.28|12.68|0
1678250700000|2023-03-08 04:45:00|14.29|12.69|14.25|12.65|14.29|12.69|14.25|12.65|0
1678251000000|2023-03-08 04:50:00|14.22|12.62|14.26|12.66|14.26|12.66|14.22|12.62|0
1678251300000|2023-03-08 04:55:00|14.25|12.65|14.26|12.66|14.26|12.66|14.24|12.64|0
1678251600000|2023-03-08 05:00:00|14.25|12.65|14.22|12.62|14.26|12.66|14.21|12.61|0
1678251900000|2023-03-08 05:05:00|14.23|12.63|14.23|12.63|14.26|12.66|14.22|12.62|0
1678252200000|2023-03-08 05:10:00|14.22|12.62|14.24|12.64|14.26|12.66|14.21|12.61|0
1678252500000|2023-03-08 05:15:00|14.23|12.63|14.24|12.64|14.25|12.65|14.2|12.6|0
1678252800000|2023-03-08 05:20:00|14.23|12.63|14.26|12.66|14.27|12.67|14.23|12.63|0
1678253100000|2023-03-08 05:25:00|14.25|12.65|14.24|12.64|14.26|12.66|14.24|12.64|0
1678253400000|2023-03-08 05:30:00|14.23|12.63|14.24|12.64|14.27|12.67|14.23|12.63|0
1678253700000|2023-03-08 05:35:00|14.25|12.65|14.26|12.66|14.27|12.67|14.24|12.64|0
1678254000000|2023-03-08 05:40:00|14.25|12.65|14.29|12.69|14.29|12.69|14.25|12.65|0
1678254300000|2023-03-08 05:45:00|14.28|12.68|14.29|12.69|14.3|12.7|14.28|12.68|0
1678254600000|2023-03-08 05:50:00|14.3|12.7|14.3|12.7|14.32|12.72|14.28|12.68|0
1678254900000|2023-03-08 05:55:00|14.29|12.69|14.32|12.72|14.33|12.73|14.28|12.68|0
1678255200000|2023-03-08 06:00:00|14.31|12.71|14.26|12.66|14.34|12.74|14.26|12.66|0
1678255500000|2023-03-08 06:05:00|14.25|12.65|14.24|12.64|14.27|12.67|14.23|12.63|0
1678255800000|2023-03-08 06:10:00|14.25|12.65|14.27|12.67|14.29|12.69|14.25|12.65|0
1678256100000|2023-03-08 06:15:00|14.26|12.66|14.3|12.7|14.31|12.71|14.26|12.66|0
1678256400000|2023-03-08 06:20:00|14.31|12.71|14.32|12.72|14.33|12.73|14.3|12.7|0
1678256700000|2023-03-08 06:25:00|14.33|12.73|14.3|12.7|14.34|12.74|14.3|12.7|0
1678257000000|2023-03-08 06:30:00|14.31|12.71|14.28|12.68|14.31|12.71|14.27|12.67|0
1678257300000|2023-03-08 06:35:00|14.27|12.67|14.24|12.64|14.27|12.67|14.24|12.64|0
1678257600000|2023-03-08 06:40:00|14.25|12.65|14.24|12.64|14.28|12.68|14.21|12.61|0
1678257900000|2023-03-08 06:45:00|14.25|12.65|14.25|12.65|14.26|12.66|14.24|12.64|0
1678258200000|2023-03-08 06:50:00|14.24|12.64|14.26|12.66|14.27|12.67|14.23|12.63|0
1678258500000|2023-03-08 06:55:00|14.25|12.65|14.21|12.61|14.26|12.66|14.2|12.6|0
1678258800000|2023-03-08 07:00:00|14.2|12.6|14.22|12.62|14.23|12.63|14.19|12.59|0
1678259100000|2023-03-08 07:05:00|14.12|12.72|14.17|12.77|14.18|12.78|14.12|12.72|0
1678259400000|2023-03-08 07:10:00|14.16|12.76|14.18|12.78|14.2|12.8|14.16|12.76|0
1678259700000|2023-03-08 07:15:00|14.19|12.79|14.14|12.74|14.2|12.8|14.13|12.73|0
1678260000000|2023-03-08 07:20:00|14.15|12.75|14.15|12.75|14.16|12.76|14.13|12.73|0
1678260300000|2023-03-08 07:25:00|14.14|12.74|14.14|12.74|14.15|12.75|14.12|12.72|0
1678260600000|2023-03-08 07:30:00|14.15|12.75|14.19|12.79|14.21|12.81|14.15|12.75|0
1678260900000|2023-03-08 07:35:00|14.18|12.78|14.1|12.7|14.19|12.79|14.1|12.7|0
1678261200000|2023-03-08 07:40:00|14.11|12.71|14.17|12.77|14.17|12.77|14.11|12.71|0
1678261500000|2023-03-08 07:45:00|14.18|12.78|14.19|12.79|14.2|12.8|14.17|12.77|0
1678261800000|2023-03-08 07:50:00|14.2|12.8|14.14|12.74|14.2|12.8|14.14|12.74|0
1678262100000|2023-03-08 07:55:00|14.15|12.75|14.18|12.78|14.18|12.78|14.14|12.74|0
1678262400000|2023-03-08 08:00:00|14.13|12.73|14.22|12.82|14.22|12.82|14.06|12.66|0
1678262700000|2023-03-08 08:05:00|14.21|12.81|14.37|12.97|14.49|13.09|14.21|12.81|0
1678263000000|2023-03-08 08:10:00|14.39|12.99|14.46|13.06|14.52|13.12|14.36|12.96|0
1678263300000|2023-03-08 08:15:00|14.45|13.05|14.44|13.04|14.49|13.09|14.42|13.02|0
1678263600000|2023-03-08 08:20:00|14.45|13.05|14.41|13.01|14.48|13.08|14.36|12.96|0
1678263900000|2023-03-08 08:25:00|14.4|13|14.4|13|14.47|13.07|14.39|12.99|0
1678264200000|2023-03-08 08:30:00|14.41|13.01|14.35|12.95|14.41|13.01|14.34|12.94|0
1678264500000|2023-03-08 08:35:00|14.34|12.94|14.33|12.93|14.36|12.96|14.31|12.91|0
1678264800000|2023-03-08 08:40:00|14.32|12.92|14.32|12.92|14.35|12.95|14.3|12.9|0
1678265100000|2023-03-08 08:45:00|14.31|12.91|14.33|12.93|14.35|12.95|14.29|12.89|0
1678265400000|2023-03-08 08:50:00|14.34|12.94|14.4|13|14.41|13.01|14.33|12.93|0
1678265700000|2023-03-08 08:55:00|14.41|13.01|14.4|13|14.42|13.02|14.38|12.98|0
1678266000000|2023-03-08 09:00:00|14.39|12.99|14.4|13|14.44|13.04|14.33|12.93|0
1678266300000|2023-03-08 09:05:00|14.39|12.99|14.45|13.05|14.51|13.11|14.37|12.97|0
1678266600000|2023-03-08 09:10:00|14.46|13.06|14.48|13.08|14.52|13.12|14.46|13.06|0
1678266900000|2023-03-08 09:15:00|14.47|13.07|14.49|13.09|14.52|13.12|14.45|13.05|0
1678267200000|2023-03-08 09:20:00|14.5|13.1|14.53|13.13|14.58|13.18|14.49|13.09|0
1678267500000|2023-03-08 09:25:00|14.54|13.14|14.49|13.09|14.54|13.14|14.47|13.07|0
1678267800000|2023-03-08 09:30:00|14.48|13.08|14.46|13.06|14.49|13.09|14.44|13.04|0
1678268100000|2023-03-08 09:35:00|14.48|13.08|14.4|13|14.48|13.08|14.39|12.99|0
1678268400000|2023-03-08 09:40:00|14.41|13.01|14.42|13.02|14.44|13.04|14.39|12.99|0
1678268700000|2023-03-08 09:45:00|14.41|13.01|14.43|13.03|14.45|13.05|14.41|13.01|0
1678269000000|2023-03-08 09:50:00|14.45|13.05|14.44|13.04|14.46|13.06|14.44|13.04|0
1678269300000|2023-03-08 09:55:00|14.45|13.05|14.36|12.96|14.45|13.05|14.35|12.95|0
1678269600000|2023-03-08 10:00:00|14.35|12.95|14.36|12.96|14.38|12.98|14.34|12.94|0
1678269900000|2023-03-08 10:05:00|14.37|12.97|14.38|12.98|14.4|13|14.36|12.96|0
1678270200000|2023-03-08 10:10:00|14.39|12.99|14.41|13.01|14.42|13.02|14.36|12.96|0
1678270500000|2023-03-08 10:15:00|14.4|13|14.41|13.01|14.43|13.03|14.38|12.98|0
1678270800000|2023-03-08 10:20:00|14.42|13.02|14.38|12.98|14.44|13.04|14.37|12.97|0
1678271100000|2023-03-08 10:25:00|14.39|12.99|14.4|13|14.42|13.02|14.38|12.98|0
1678271400000|2023-03-08 10:30:00|14.39|12.99|14.36|12.96|14.4|13|14.35|12.95|0
1678271700000|2023-03-08 10:35:00|14.35|12.95|14.36|12.96|14.4|13|14.33|12.93|0
1678272000000|2023-03-08 10:40:00|14.35|12.95|14.33|12.93|14.39|12.99|14.32|12.92|0
1678272300000|2023-03-08 10:45:00|14.32|12.92|14.33|12.93|14.35|12.95|14.32|12.92|0
1678272600000|2023-03-08 10:50:00|14.32|12.92|14.28|12.88|14.35|12.95|14.26|12.86|0
1678272900000|2023-03-08 10:55:00|14.29|12.89|14.26|12.86|14.29|12.89|14.26|12.86|0
1678273200000|2023-03-08 11:00:00|14.27|12.87|14.24|12.84|14.28|12.88|14.22|12.82|0
1678273500000|2023-03-08 11:05:00|14.23|12.83|14.19|12.79|14.24|12.84|14.19|12.79|0
1678273800000|2023-03-08 11:10:00|14.18|12.78|14.16|12.76|14.18|12.78|14.12|12.72|0
1678274100000|2023-03-08 11:15:00|14.15|12.75|14.22|12.82|14.22|12.82|14.14|12.74|0
1678274400000|2023-03-08 11:20:00|14.21|12.81|14.19|12.79|14.21|12.81|14.19|12.79|0
1678274700000|2023-03-08 11:25:00|14.2|12.8|14.2|12.8|14.23|12.83|14.19|12.79|0
1678275000000|2023-03-08 11:30:00|14.19|12.79|14.27|12.87|14.28|12.88|14.19|12.79|0
1678275300000|2023-03-08 11:35:00|14.26|12.86|14.27|12.87|14.31|12.91|14.26|12.86|0
1678275600000|2023-03-08 11:40:00|14.28|12.88|14.31|12.91|14.31|12.91|14.27|12.87|0
1678275900000|2023-03-08 11:45:00|14.3|12.9|14.32|12.92|14.34|12.94|14.3|12.9|0
1678276200000|2023-03-08 11:50:00|14.33|12.93|14.3|12.9|14.33|12.93|14.3|12.9|0
1678276500000|2023-03-08 11:55:00|14.29|12.89|14.34|12.94|14.35|12.95|14.29|12.89|0
1678276800000|2023-03-08 12:00:00|14.33|12.93|14.35|12.95|14.38|12.98|14.29|12.89|0
1678277100000|2023-03-08 12:05:00|14.34|12.94|14.34|12.94|14.34|12.94|14.31|12.91|0
1678277400000|2023-03-08 12:10:00|14.33|12.93|14.36|12.96|14.36|12.96|14.31|12.91|0
1678277700000|2023-03-08 12:15:00|14.35|12.95|14.33|12.93|14.39|12.99|14.33|12.93|0
1678278000000|2023-03-08 12:20:00|14.34|12.94|14.56|13.16|14.56|13.16|14.32|12.92|0
1678278300000|2023-03-08 12:25:00|14.51|13.11|14.49|13.09|14.54|13.14|14.44|13.04|0
1678278600000|2023-03-08 12:30:00|14.48|13.08|14.5|13.1|14.54|13.14|14.48|13.08|0
1678278900000|2023-03-08 12:35:00|14.49|13.09|14.63|13.23|14.67|13.27|14.48|13.08|0
1678279200000|2023-03-08 12:40:00|14.64|13.24|14.67|13.27|14.71|13.31|14.61|13.21|0
1678279500000|2023-03-08 12:45:00|14.66|13.26|14.63|13.23|14.66|13.26|14.6|13.2|0
1678279800000|2023-03-08 12:50:00|14.64|13.24|14.58|13.18|14.64|13.24|14.56|13.16|0
1678280100000|2023-03-08 12:55:00|14.59|13.19|14.52|13.12|14.59|13.19|14.51|13.11|0
1678280400000|2023-03-08 13:00:00|14.53|13.13|14.46|13.06|14.53|13.13|14.46|13.06|0
1678280700000|2023-03-08 13:05:00|14.45|13.05|14.34|12.94|14.46|13.06|14.27|12.87|0
1678281000000|2023-03-08 13:10:00|14.35|12.95|14.61|13.21|14.61|13.21|14.35|12.95|0
1678281300000|2023-03-08 13:15:00|14.53|13.13|14.7|13.3|14.81|13.4|14.53|13.13|0
1678281600000|2023-03-08 13:20:00|14.72|13.32|14.51|13.11|14.77|13.36|14.5|13.1|0
1678281900000|2023-03-08 13:25:00|14.52|13.12|14.56|13.16|14.57|13.17|14.49|13.09|0
1678282200000|2023-03-08 13:30:00|14.55|13.15|14.46|13.06|14.56|13.16|14.44|13.04|0
1678282500000|2023-03-08 13:35:00|14.47|13.07|14.5|13.1|14.55|13.15|14.45|13.05|0
1678282800000|2023-03-08 13:40:00|14.51|13.11|14.43|13.03|14.52|13.12|14.39|12.99|0
1678283100000|2023-03-08 13:45:00|14.44|13.04|14.56|13.16|14.59|13.19|14.43|13.03|0
1678283400000|2023-03-08 13:50:00|14.55|13.15|14.59|13.19|14.61|13.21|14.54|13.14|0
1678283700000|2023-03-08 13:55:00|14.58|13.18|14.53|13.13|14.6|13.2|14.51|13.11|0
1678284000000|2023-03-08 14:00:00|14.54|13.14|14.49|13.09|14.57|13.17|14.48|13.08|0
1678284300000|2023-03-08 14:05:00|14.48|13.08|14.6|13.2|14.6|13.2|14.48|13.08|0
1678284600000|2023-03-08 14:10:00|14.61|13.21|14.57|13.17|14.63|13.23|14.56|13.16|0
1678284900000|2023-03-08 14:15:00|14.56|13.16|14.45|13.05|14.56|13.16|14.45|13.05|0
1678285200000|2023-03-08 14:20:00|14.46|13.06|14.51|13.11|14.56|13.16|14.45|13.05|0
1678285500000|2023-03-08 14:25:00|14.54|13.14|14.57|13.17|14.59|13.19|14.53|13.13|0
1678285800000|2023-03-08 14:30:00|14.56|13.16|14.55|13.15|14.57|13.17|14.33|12.93|0
1678286100000|2023-03-08 14:35:00|14.59|13.19|14.65|13.25|14.69|13.29|14.54|13.14|0
1678286400000|2023-03-08 14:40:00|14.66|13.26|14.72|13.32|14.72|13.32|14.55|13.15|0
1678286700000|2023-03-08 14:45:00|14.71|13.31|14.6|13.2|14.71|13.31|14.52|13.12|0
1678287000000|2023-03-08 14:50:00|14.58|13.18|14.57|13.17|14.61|13.21|14.51|13.11|0
1678287300000|2023-03-08 14:55:00|14.56|13.16|14.44|13.04|14.57|13.17|14.38|12.98|0
1678287600000|2023-03-08 15:00:00|14.42|13.02|14.64|13.24|15.12|13.68|14.42|13.02|0
1678287900000|2023-03-08 15:05:00|14.66|13.26|14.54|13.14|14.76|13.36|14.49|13.09|0
1678288200000|2023-03-08 15:10:00|14.55|13.15|14.56|13.16|14.59|13.19|14.32|12.92|0
1678288500000|2023-03-08 15:15:00|14.59|13.19|14.72|13.32|14.76|13.36|14.58|13.18|0
1678288800000|2023-03-08 15:20:00|14.73|13.33|14.29|12.89|14.9|13.48|14.29|12.89|0
1678289100000|2023-03-08 15:25:00|14.33|12.93|14.51|13.11|14.65|13.25|14.27|12.87|0
1678289400000|2023-03-08 15:30:00|14.54|13.14|14.24|12.84|14.62|13.22|14.22|12.82|0
1678289700000|2023-03-08 15:35:00|14.25|12.85|14.33|12.93|14.39|12.99|14.18|12.78|0
1678290000000|2023-03-08 15:40:00|14.32|12.92|14.44|13.04|14.46|13.06|14.31|12.91|0
1678290300000|2023-03-08 15:45:00|14.43|13.03|14.63|13.23|14.65|13.25|14.4|13|0
1678290600000|2023-03-08 15:50:00|14.64|13.24|14.61|13.21|14.7|13.3|14.55|13.15|0
1678290900000|2023-03-08 15:55:00|14.62|13.22|14.63|13.23|14.7|13.3|14.57|13.17|0
1678291200000|2023-03-08 16:00:00|14.59|13.19|14.46|13.06|14.63|13.23|14.41|13.01|0
1678291500000|2023-03-08 16:05:00|14.45|13.05|14.3|12.9|14.45|13.05|14.24|12.84|0
1678291800000|2023-03-08 16:10:00|14.29|12.89|14.33|12.93|14.4|13|14.24|12.84|0
1678292100000|2023-03-08 16:15:00|14.34|12.94|14.38|12.98|14.41|13.01|14.26|12.86|0
1678292400000|2023-03-08 16:20:00|14.36|12.96|14.39|12.99|14.41|13.01|14.3|12.9|0
1678292700000|2023-03-08 16:25:00|14.38|12.98|14.34|12.94|14.41|13.01|14.23|12.83|0
1678293000000|2023-03-08 16:30:00|14.33|12.93|14.51|13.11|14.51|13.11|14.31|12.91|0
1678293300000|2023-03-08 16:35:00|14.57|13.17|14.42|13.02|14.61|13.21|14.41|13.01|0
1678293600000|2023-03-08 16:40:00|14.4|13|14.27|12.87|14.4|13|14.24|12.84|0
1678293900000|2023-03-08 16:45:00|14.26|12.86|14.01|12.61|14.27|12.87|13.96|12.56|0
1678294200000|2023-03-08 16:50:00|13.99|12.59|14.02|12.62|14.05|12.65|13.95|12.55|0
1678294500000|2023-03-08 16:55:00|14.03|12.63|14.07|12.67|14.12|12.72|13.99|12.59|0
1678294800000|2023-03-08 17:00:00|14.04|12.64|14.2|12.8|14.22|12.82|14.02|12.62|0
1678295100000|2023-03-08 17:05:00|14.19|12.79|14.39|12.99|14.4|13|14.17|12.77|0
1678295400000|2023-03-08 17:10:00|14.38|12.98|14.52|13.12|14.54|13.14|14.36|12.96|0
1678295700000|2023-03-08 17:15:00|14.53|13.13|14.42|13.02|14.57|13.17|14.41|13.01|0
1678296000000|2023-03-08 17:20:00|14.44|13.04|14.46|13.06|14.5|13.1|14.43|13.03|0
1678296300000|2023-03-08 17:25:00|14.48|13.08|14.59|13.19|14.61|13.21|14.45|13.05|0
1678296600000|2023-03-08 17:30:00|14.6|13.2|14.7|13.3|14.85|13.44|14.59|13.19|0
1678296900000|2023-03-08 17:35:00|14.69|13.29|14.56|13.16|14.72|13.32|14.52|13.12|0
1678297200000|2023-03-08 17:40:00|14.54|13.14|14.5|13.1|14.56|13.16|14.46|13.06|0
1678297500000|2023-03-08 17:45:00|14.49|13.09|14.49|13.09|14.57|13.17|14.45|13.05|0
1678297800000|2023-03-08 17:50:00|14.5|13.1|14.54|13.14|14.59|13.19|14.48|13.08|0
1678298100000|2023-03-08 17:55:00|14.56|13.16|14.6|13.2|14.68|13.28|14.56|13.16|0
1678298400000|2023-03-08 18:00:00|14.61|13.21|14.36|12.96|14.79|13.39|14.13|12.73|0
1678298700000|2023-03-08 18:05:00|14.35|12.95|14.38|12.98|14.39|12.99|14.26|12.86|0
1678299000000|2023-03-08 18:10:00|14.39|12.99|14.39|12.99|14.47|13.07|14.27|12.87|0
1678299300000|2023-03-08 18:15:00|14.43|13.03|14.44|13.04|14.51|13.11|14.35|12.95|0
1678299600000|2023-03-08 18:20:00|14.45|13.05|14.4|13|14.5|13.1|14.37|12.97|0
1678299900000|2023-03-08 18:25:00|14.41|13.01|14.58|13.18|14.6|13.2|14.4|13|0
1678300200000|2023-03-08 18:30:00|14.6|13.2|14.54|13.14|14.63|13.23|14.5|13.1|0
1678300500000|2023-03-08 18:35:00|14.53|13.13|14.59|13.19|14.61|13.21|14.52|13.12|0
1678300800000|2023-03-08 18:40:00|14.6|13.2|14.58|13.18|14.64|13.24|14.56|13.16|0
1678301100000|2023-03-08 18:45:00|14.6|13.2|14.59|13.19|14.61|13.21|14.53|13.13|0
1678301400000|2023-03-08 18:50:00|14.62|13.22|14.45|13.05|14.64|13.24|14.44|13.04|0
1678301700000|2023-03-08 18:55:00|14.44|13.04|14.52|13.12|14.59|13.19|14.42|13.02|0
1678302000000|2023-03-08 19:00:00|14.51|13.11|14.49|13.09|14.52|13.12|14.4|13|0
1678302300000|2023-03-08 19:05:00|14.48|13.08|14.39|12.99|14.54|13.14|14.38|12.98|0
1678302600000|2023-03-08 19:10:00|14.37|12.97|14.39|12.99|14.4|13|14.26|12.86|0
1678302900000|2023-03-08 19:15:00|14.42|13.02|14.36|12.96|14.42|13.02|14.32|12.92|0
1678303200000|2023-03-08 19:20:00|14.37|12.97|14.33|12.93|14.37|12.97|14.27|12.87|0
1678303500000|2023-03-08 19:25:00|14.34|12.94|13.97|12.57|14.35|12.95|13.96|12.56|0
1678303800000|2023-03-08 19:30:00|13.98|12.58|14.03|12.63|14.06|12.66|13.95|12.55|0
1678304100000|2023-03-08 19:35:00|14.04|12.64|13.98|12.58|14.05|12.65|13.91|12.51|0
1678304400000|2023-03-08 19:40:00|14|12.6|14.04|12.64|14.06|12.66|13.92|12.52|0
1678304700000|2023-03-08 19:45:00|14.05|12.65|14.05|12.65|14.09|12.69|14.01|12.61|0
1678305000000|2023-03-08 19:50:00|14.06|12.66|14.08|12.68|14.15|12.75|14.06|12.66|0
1678305300000|2023-03-08 19:55:00|14.09|12.69|14.13|12.73|14.16|12.76|14.09|12.69|0
1678305600000|2023-03-08 20:00:00|14.14|12.74|14.14|12.74|14.18|12.78|14.07|12.67|0
1678305900000|2023-03-08 20:05:00|14.17|12.77|14.14|12.74|14.25|12.85|14.14|12.74|0
1678306200000|2023-03-08 20:10:00|14.15|12.75|14.18|12.78|14.22|12.82|14.14|12.74|0
1678306500000|2023-03-08 20:15:00|14.19|12.79|14.21|12.81|14.25|12.85|14.16|12.76|0
1678306800000|2023-03-08 20:20:00|14.22|12.82|14.25|12.85|14.25|12.85|14.14|12.74|0
1678307100000|2023-03-08 20:25:00|14.24|12.84|14.17|12.77|14.26|12.86|14.17|12.77|0
1678307400000|2023-03-08 20:30:00|14.18|12.78|14.1|12.7|14.18|12.78|14.07|12.67|0
1678307700000|2023-03-08 20:35:00|14.08|12.68|13.88|12.48|14.11|12.71|13.84|12.44|0
1678308000000|2023-03-08 20:40:00|13.89|12.49|13.68|12.28|13.89|12.49|13.66|12.26|0
1678308300000|2023-03-08 20:45:00|13.67|12.27|13.61|12.21|13.67|12.27|13.52|12.12|0
1678308600000|2023-03-08 20:50:00|13.6|12.2|13.64|12.24|13.69|12.29|13.58|12.18|0
1678308900000|2023-03-08 20:55:00|13.63|12.23|13.61|12.21|13.65|12.25|13.58|12.18|0
1678309200000|2023-03-08 21:00:00|13.6|12.2|13.6|12.2|13.63|12.23|13.59|12.19|0
1678309500000|2023-03-08 21:05:00|13.61|12.21|13.6|12.2|13.61|12.21|13.59|12.19|0
1678309800000|2023-03-08 21:10:00|13.61|12.21|13.58|12.18|13.62|12.22|13.57|12.17|0
1678310100000|2023-03-08 21:15:00|13.68|12.08|13.65|12.05|13.68|12.08|13.65|12.05|0
1678310400000|2023-03-08 21:20:00|13.64|12.04|13.63|12.03|13.64|12.04|13.63|12.03|0
1678310700000|2023-03-08 21:25:00|13.64|12.04|13.63|12.03|13.64|12.04|13.63|12.03|0
1678311000000|2023-03-08 21:30:00|13.64|12.04|13.63|12.03|13.65|12.05|13.62|12.02|0
1678311300000|2023-03-08 21:35:00|13.62|12.02|13.63|12.03|13.63|12.03|13.62|12.02|0
1678311600000|2023-03-08 21:40:00|13.62|12.02|13.62|12.02|13.62|12.02|13.6|12|0
1678311900000|2023-03-08 21:45:00|13.61|12.01|13.59|11.99|13.61|12.01|13.59|11.99|0
1678312200000|2023-03-08 21:50:00|13.6|12|13.59|11.99|13.6|12|13.58|11.98|0
1678312500000|2023-03-08 21:55:00|13.6|12|13.6|12|13.6|12|13.6|12|0
1678312800000|2023-03-08 22:00:00|13.59|11.99|13.59|11.99|13.6|12|13.58|11.98|0
1678313100000|2023-03-08 22:05:00|13.58|11.98|13.59|11.99|13.59|11.99|13.57|11.97|0
1678313400000|2023-03-08 22:10:00|13.58|11.98|13.57|11.97|13.58|11.98|13.57|11.97|0
1678313700000|2023-03-08 22:15:00|13.56|11.96|13.57|11.97|13.57|11.97|13.56|11.96|0
1678314000000|2023-03-08 22:20:00|13.58|11.98|13.57|11.97|13.58|11.98|13.57|11.97|0
1678314300000|2023-03-08 22:25:00|13.58|11.98|13.57|11.97|13.58|11.98|13.57|11.97|0
1678315200000|2023-03-08 22:40:00|13.58|11.98|13.57|11.97|13.58|11.98|13.57|11.97|0
1678315500000|2023-03-08 22:45:00|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1678315800000|2023-03-08 22:50:00|13.57|11.97|13.57|11.97|13.57|11.97|13.57|11.97|0
1678316100000|2023-03-08 22:55:00|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1678316400000|2023-03-08 23:00:00|13.6|12|13.63|12.03|13.65|12.05|13.6|12|0
1678316700000|2023-03-08 23:05:00|13.62|12.02|13.66|12.06|13.66|12.06|13.62|12.02|0
1678317000000|2023-03-08 23:10:00|13.65|12.05|13.66|12.06|13.67|12.07|13.65|12.05|0
1678317300000|2023-03-08 23:15:00|13.67|12.07|13.65|12.05|13.67|12.07|13.65|12.05|0
1678317600000|2023-03-08 23:20:00|13.66|12.06|13.67|12.07|13.69|12.09|13.66|12.06|0
1678317900000|2023-03-08 23:25:00|13.68|12.08|13.66|12.06|13.69|12.09|13.66|12.06|0
1678318200000|2023-03-08 23:30:00|13.65|12.05|13.63|12.03|13.65|12.05|13.61|12.01|0
1678318500000|2023-03-08 23:35:00|13.62|12.02|13.66|12.06|13.67|12.07|13.62|12.02|0
1678318800000|2023-03-08 23:40:00|13.67|12.07|13.65|12.05|13.67|12.07|13.64|12.04|0
1678319100000|2023-03-08 23:45:00|13.64|12.04|13.65|12.05|13.67|12.07|13.63|12.03|0
1678319400000|2023-03-08 23:50:00|13.66|12.06|13.68|12.08|13.71|12.11|13.66|12.06|0
1678319700000|2023-03-08 23:55:00|13.7|12.1|13.69|12.09|13.71|12.11|13.68|12.08|0
1678320000000|2023-03-09 00:00:00|13.7|12.1|13.68|12.08|13.71|12.11|13.68|12.08|0
1678320300000|2023-03-09 00:05:00|13.67|12.07|13.72|12.12|13.73|12.13|13.67|12.07|0
1678320600000|2023-03-09 00:10:00|13.71|12.11|13.72|12.12|13.74|12.14|13.71|12.11|0
1678320900000|2023-03-09 00:15:00|13.71|12.11|13.71|12.11|13.74|12.14|13.69|12.09|0
1678321200000|2023-03-09 00:20:00|13.72|12.12|13.71|12.11|13.74|12.14|13.71|12.11|0
1678321500000|2023-03-09 00:25:00|13.72|12.12|13.72|12.12|13.74|12.14|13.71|12.11|0
1678321800000|2023-03-09 00:30:00|13.71|12.11|13.83|12.23|14|12.4|13.71|12.11|0
1678322100000|2023-03-09 00:35:00|13.82|12.22|13.79|12.19|13.83|12.23|13.78|12.18|0
1678322400000|2023-03-09 00:40:00|13.8|12.2|13.77|12.17|13.8|12.2|13.71|12.11|0
1678322700000|2023-03-09 00:45:00|13.76|12.16|13.77|12.17|13.79|12.19|13.76|12.16|0
1678323000000|2023-03-09 00:50:00|13.78|12.18|13.79|12.19|13.8|12.2|13.77|12.17|0
1678323300000|2023-03-09 00:55:00|13.8|12.2|13.76|12.16|13.8|12.2|13.76|12.16|0
1678323600000|2023-03-09 01:00:00|13.73|12.13|13.76|12.16|13.76|12.16|13.69|12.09|0
1678323900000|2023-03-09 01:05:00|13.77|12.17|13.86|12.26|13.89|12.29|13.76|12.16|0
1678324200000|2023-03-09 01:10:00|13.85|12.25|13.84|12.24|13.85|12.25|13.81|12.21|0
1678324500000|2023-03-09 01:15:00|13.83|12.23|13.82|12.22|13.85|12.25|13.82|12.22|0
1678324800000|2023-03-09 01:20:00|13.83|12.23|13.84|12.24|13.86|12.26|13.83|12.23|0
1678325100000|2023-03-09 01:25:00|13.83|12.23|13.84|12.24|13.87|12.27|13.82|12.22|0
1678325400000|2023-03-09 01:30:00|13.83|12.23|13.86|12.26|13.88|12.28|13.82|12.22|0
1678325700000|2023-03-09 01:35:00|13.83|12.23|13.85|12.25|13.88|12.28|13.83|12.23|0
1678326000000|2023-03-09 01:40:00|13.84|12.24|13.87|12.27|13.88|12.28|13.83|12.23|0
1678326300000|2023-03-09 01:45:00|13.88|12.28|13.94|12.34|13.94|12.34|13.87|12.27|0
1678326600000|2023-03-09 01:50:00|13.95|12.35|13.92|12.32|13.96|12.36|13.91|12.31|0
1678326900000|2023-03-09 01:55:00|13.91|12.31|13.97|12.37|13.98|12.38|13.91|12.31|0
1678327200000|2023-03-09 02:00:00|13.98|12.38|13.94|12.34|13.98|12.38|13.91|12.31|0
1678327500000|2023-03-09 02:05:00|13.95|12.35|13.9|12.3|13.95|12.35|13.9|12.3|0
1678327800000|2023-03-09 02:10:00|13.91|12.31|13.9|12.3|13.94|12.34|13.9|12.3|0
1678328100000|2023-03-09 02:15:00|13.91|12.31|13.92|12.32|13.93|12.33|13.9|12.3|0
1678328400000|2023-03-09 02:20:00|13.91|12.31|13.92|12.32|13.93|12.33|13.9|12.3|0
1678328700000|2023-03-09 02:25:00|13.91|12.31|13.88|12.28|13.91|12.31|13.88|12.28|0
1678329000000|2023-03-09 02:30:00|13.89|12.29|13.92|12.32|13.93|12.33|13.86|12.26|0
1678329300000|2023-03-09 02:35:00|13.93|12.33|13.91|12.31|13.93|12.33|13.9|12.3|0
1678329600000|2023-03-09 02:40:00|13.92|12.32|13.94|12.34|13.95|12.35|13.91|12.31|0
1678329900000|2023-03-09 02:45:00|13.95|12.35|13.89|12.29|13.95|12.35|13.89|12.29|0
1678330200000|2023-03-09 02:50:00|13.9|12.3|13.85|12.25|13.9|12.3|13.85|12.25|0
1678330500000|2023-03-09 02:55:00|13.86|12.26|13.86|12.26|13.87|12.27|13.85|12.25|0
1678330800000|2023-03-09 03:00:00|13.87|12.27|13.87|12.27|13.88|12.28|13.86|12.26|0
1678331100000|2023-03-09 03:05:00|13.86|12.26|13.85|12.25|13.87|12.27|13.84|12.24|0
1678331400000|2023-03-09 03:10:00|13.84|12.24|13.91|12.31|13.93|12.33|13.84|12.24|0
1678331700000|2023-03-09 03:15:00|13.92|12.32|13.88|12.28|13.92|12.32|13.88|12.28|0
1678332000000|2023-03-09 03:20:00|13.87|12.27|13.84|12.24|13.87|12.27|13.84|12.24|0
1678332300000|2023-03-09 03:25:00|13.85|12.25|13.86|12.26|13.86|12.26|13.84|12.24|0
1678332600000|2023-03-09 03:30:00|13.87|12.27|13.89|12.29|13.89|12.29|13.85|12.25|0
1678332900000|2023-03-09 03:35:00|13.88|12.28|13.84|12.24|13.88|12.28|13.84|12.24|0
1678333200000|2023-03-09 03:40:00|13.85|12.25|13.83|12.23|13.85|12.25|13.83|12.23|0
1678333500000|2023-03-09 03:45:00|13.84|12.24|13.86|12.26|13.87|12.27|13.83|12.23|0
1678333800000|2023-03-09 03:50:00|13.85|12.25|13.84|12.24|13.86|12.26|13.83|12.23|0
1678334100000|2023-03-09 03:55:00|13.85|12.25|13.85|12.25|13.86|12.26|13.85|12.25|0
1678334400000|2023-03-09 04:00:00|13.84|12.24|13.87|12.27|13.87|12.27|13.84|12.24|0
1678334700000|2023-03-09 04:05:00|13.88|12.28|13.85|12.25|13.88|12.28|13.85|12.25|0
1678335000000|2023-03-09 04:10:00|13.86|12.26|13.86|12.26|13.86|12.26|13.85|12.25|0
1678335300000|2023-03-09 04:15:00|13.85|12.25|13.85|12.25|13.88|12.28|13.85|12.25|0
1678335600000|2023-03-09 04:20:00|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1678335900000|2023-03-09 04:25:00|13.84|12.24|13.84|12.24|13.85|12.25|13.84|12.24|0
1678336200000|2023-03-09 04:30:00|13.83|12.23|13.84|12.24|13.85|12.25|13.83|12.23|0
1678336500000|2023-03-09 04:35:00|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1678336800000|2023-03-09 04:40:00|13.85|12.25|13.86|12.26|13.87|12.27|13.84|12.24|0
1678337100000|2023-03-09 04:45:00|13.85|12.25|13.83|12.23|13.86|12.26|13.83|12.23|0
1678337400000|2023-03-09 04:50:00|13.84|12.24|13.82|12.22|13.84|12.24|13.81|12.21|0
1678337700000|2023-03-09 04:55:00|13.81|12.21|13.8|12.2|13.81|12.21|13.79|12.19|0
1678338000000|2023-03-09 05:00:00|13.81|12.21|13.81|12.21|13.82|12.22|13.8|12.2|0
1678338300000|2023-03-09 05:05:00|13.8|12.2|13.79|12.19|13.82|12.22|13.79|12.19|0
1678338600000|2023-03-09 05:10:00|13.78|12.18|13.74|12.14|13.79|12.19|13.74|12.14|0
1678338900000|2023-03-09 05:15:00|13.75|12.15|13.76|12.16|13.77|12.17|13.73|12.13|0
1678339200000|2023-03-09 05:20:00|13.77|12.17|13.76|12.16|13.77|12.17|13.75|12.15|0
1678339500000|2023-03-09 05:25:00|13.75|12.15|13.74|12.14|13.76|12.16|13.73|12.13|0
1678339800000|2023-03-09 05:30:00|13.73|12.13|13.73|12.13|13.74|12.14|13.71|12.11|0
1678340100000|2023-03-09 05:35:00|13.72|12.12|13.73|12.13|13.73|12.13|13.71|12.11|0
1678340400000|2023-03-09 05:40:00|13.72|12.12|13.74|12.14|13.74|12.14|13.72|12.12|0
1678340700000|2023-03-09 05:45:00|13.73|12.13|13.77|12.17|13.78|12.18|13.72|12.12|0
1678341000000|2023-03-09 05:50:00|13.76|12.16|13.74|12.14|13.77|12.17|13.74|12.14|0
1678341300000|2023-03-09 05:55:00|13.75|12.15|13.74|12.14|13.75|12.15|13.74|12.14|0
1678341600000|2023-03-09 06:00:00|13.75|12.15|13.76|12.16|13.78|12.18|13.75|12.15|0
1678341900000|2023-03-09 06:05:00|13.78|12.18|13.74|12.14|13.78|12.18|13.74|12.14|0
1678342200000|2023-03-09 06:10:00|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1678342500000|2023-03-09 06:15:00|13.7|12.1|13.69|12.09|13.72|12.12|13.68|12.08|0
1678342800000|2023-03-09 06:20:00|13.7|12.1|13.68|12.08|13.71|12.11|13.68|12.08|0
1678343100000|2023-03-09 06:25:00|13.69|12.09|13.71|12.11|13.71|12.11|13.68|12.08|0
1678343400000|2023-03-09 06:30:00|13.7|12.1|13.72|12.12|13.73|12.13|13.7|12.1|0
1678343700000|2023-03-09 06:35:00|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1678344000000|2023-03-09 06:40:00|13.7|12.1|13.72|12.12|13.73|12.13|13.7|12.1|0
1678344300000|2023-03-09 06:45:00|13.71|12.11|13.71|12.11|13.73|12.13|13.7|12.1|0
1678344600000|2023-03-09 06:50:00|13.7|12.1|13.72|12.12|13.72|12.12|13.7|12.1|0
1678344900000|2023-03-09 06:55:00|13.71|12.11|13.71|12.11|13.72|12.12|13.71|12.11|0
1678345200000|2023-03-09 07:00:00|13.73|12.13|13.79|12.19|13.82|12.22|13.73|12.13|0
1678345500000|2023-03-09 07:05:00|13.69|12.29|13.72|12.32|13.73|12.33|13.68|12.28|0
1678345800000|2023-03-09 07:10:00|13.73|12.33|13.73|12.33|13.73|12.33|13.69|12.29|0
1678346100000|2023-03-09 07:15:00|13.74|12.34|13.77|12.37|13.77|12.37|13.73|12.33|0
1678346400000|2023-03-09 07:20:00|13.76|12.36|13.71|12.31|13.76|12.36|13.7|12.3|0
1678346700000|2023-03-09 07:25:00|13.72|12.32|13.69|12.29|13.72|12.32|13.67|12.27|0
1678347000000|2023-03-09 07:30:00|13.7|12.3|13.49|12.09|13.72|12.32|13.48|12.08|0
1678347300000|2023-03-09 07:35:00|13.5|12.1|13.5|12.1|13.51|12.11|13.47|12.07|0
1678347600000|2023-03-09 07:40:00|13.49|12.09|13.49|12.09|13.5|12.1|13.48|12.08|0
1678347900000|2023-03-09 07:45:00|13.5|12.1|13.5|12.1|13.53|12.13|13.49|12.09|0
1678348200000|2023-03-09 07:50:00|13.51|12.11|13.54|12.14|13.54|12.14|13.49|12.09|0
1678348500000|2023-03-09 07:55:00|13.55|12.15|13.5|12.1|13.55|12.15|13.49|12.09|0
1678348800000|2023-03-09 08:00:00|13.51|12.11|13.48|12.08|13.52|12.12|13.46|12.06|0
1678349100000|2023-03-09 08:05:00|13.49|12.09|13.54|12.14|13.55|12.15|13.47|12.07|0
1678349400000|2023-03-09 08:10:00|13.55|12.15|13.6|12.2|13.62|12.22|13.54|12.14|0
1678349700000|2023-03-09 08:15:00|13.59|12.19|13.58|12.18|13.63|12.23|13.55|12.15|0
1678350000000|2023-03-09 08:20:00|13.59|12.19|13.63|12.23|13.64|12.24|13.59|12.19|0
1678350300000|2023-03-09 08:25:00|13.64|12.24|13.66|12.26|13.67|12.27|13.62|12.22|0
1678350600000|2023-03-09 08:30:00|13.65|12.25|13.57|12.17|13.65|12.25|13.57|12.17|0
1678350900000|2023-03-09 08:35:00|13.56|12.16|13.5|12.1|13.56|12.16|13.5|12.1|0
1678351200000|2023-03-09 08:40:00|13.51|12.11|13.54|12.14|13.55|12.15|13.49|12.09|0
1678351500000|2023-03-09 08:45:00|13.55|12.15|13.59|12.19|13.65|12.25|13.55|12.15|0
1678351800000|2023-03-09 08:50:00|13.6|12.2|13.58|12.18|13.6|12.2|13.55|12.15|0
1678352100000|2023-03-09 08:55:00|13.57|12.17|13.57|12.17|13.58|12.18|13.54|12.14|0
1678352400000|2023-03-09 09:00:00|13.59|12.19|13.68|12.28|13.68|12.28|13.58|12.18|0
1678352700000|2023-03-09 09:05:00|13.67|12.27|13.64|12.24|13.67|12.27|13.6|12.2|0
1678353000000|2023-03-09 09:10:00|13.63|12.23|13.67|12.27|13.68|12.28|13.61|12.21|0
1678353300000|2023-03-09 09:15:00|13.66|12.26|13.63|12.23|13.68|12.28|13.61|12.21|0
1678353600000|2023-03-09 09:20:00|13.66|12.26|13.67|12.27|13.71|12.31|13.66|12.26|0
1678353900000|2023-03-09 09:25:00|13.68|12.28|13.69|12.29|13.71|12.31|13.65|12.25|0
1678354200000|2023-03-09 09:30:00|13.7|12.3|13.69|12.29|13.74|12.34|13.68|12.28|0
1678354500000|2023-03-09 09:35:00|13.68|12.28|13.66|12.26|13.69|12.29|13.63|12.23|0
1678354800000|2023-03-09 09:40:00|13.65|12.25|13.69|12.29|13.7|12.3|13.62|12.22|0
1678355100000|2023-03-09 09:45:00|13.7|12.3|13.75|12.35|13.79|12.39|13.7|12.3|0
1678355400000|2023-03-09 09:50:00|13.74|12.34|13.75|12.35|13.79|12.39|13.73|12.33|0
1678355700000|2023-03-09 09:55:00|13.76|12.36|13.79|12.39|13.81|12.41|13.74|12.34|0
1678356000000|2023-03-09 10:00:00|13.8|12.4|13.79|12.39|13.81|12.41|13.74|12.34|0
1678356300000|2023-03-09 10:05:00|13.8|12.4|13.79|12.39|13.81|12.41|13.77|12.37|0
1678356600000|2023-03-09 10:10:00|13.81|12.41|13.75|12.35|13.81|12.41|13.73|12.33|0
1678356900000|2023-03-09 10:15:00|13.76|12.36|13.78|12.38|13.78|12.38|13.73|12.33|0
1678357200000|2023-03-09 10:20:00|13.79|12.39|13.77|12.37|13.82|12.42|13.77|12.37|0
1678357500000|2023-03-09 10:25:00|13.75|12.35|13.74|12.34|13.77|12.37|13.73|12.33|0
1678357800000|2023-03-09 10:30:00|13.73|12.33|13.68|12.28|13.74|12.34|13.67|12.27|0
1678358100000|2023-03-09 10:35:00|13.69|12.29|13.67|12.27|13.7|12.3|13.66|12.26|0
1678358400000|2023-03-09 10:40:00|13.66|12.26|13.66|12.26|13.66|12.26|13.62|12.22|0
1678358700000|2023-03-09 10:45:00|13.65|12.25|13.66|12.26|13.66|12.26|13.63|12.23|0
1678359000000|2023-03-09 10:50:00|13.65|12.25|13.62|12.22|13.65|12.25|13.62|12.22|0
1678359300000|2023-03-09 10:55:00|13.61|12.21|13.6|12.2|13.63|12.23|13.6|12.2|0
1678359600000|2023-03-09 11:00:00|13.59|12.19|13.59|12.19|13.62|12.22|13.59|12.19|0
1678359900000|2023-03-09 11:05:00|13.58|12.18|13.54|12.14|13.59|12.19|13.53|12.13|0
1678360200000|2023-03-09 11:10:00|13.53|12.13|13.56|12.16|13.56|12.16|13.52|12.12|0
1678360500000|2023-03-09 11:15:00|13.57|12.17|13.55|12.15|13.58|12.18|13.55|12.15|0
1678360800000|2023-03-09 11:20:00|13.56|12.16|13.57|12.17|13.63|12.23|13.56|12.16|0
1678361100000|2023-03-09 11:25:00|13.56|12.16|13.52|12.12|13.56|12.16|13.5|12.1|0
1678361400000|2023-03-09 11:30:00|13.51|12.11|13.52|12.12|13.56|12.16|13.51|12.11|0
1678361700000|2023-03-09 11:35:00|13.51|12.11|13.51|12.11|13.53|12.13|13.5|12.1|0
1678362000000|2023-03-09 11:40:00|13.5|12.1|13.47|12.07|13.51|12.11|13.47|12.07|0
1678362300000|2023-03-09 11:45:00|13.48|12.08|13.52|12.12|13.53|12.13|13.47|12.07|0
1678362600000|2023-03-09 11:50:00|13.53|12.13|13.52|12.12|13.53|12.13|13.48|12.08|0
1678362900000|2023-03-09 11:55:00|13.51|12.11|13.5|12.1|13.53|12.13|13.49|12.09|0
1678363200000|2023-03-09 12:00:00|13.49|12.09|13.56|12.16|13.56|12.16|13.48|12.08|0
1678363500000|2023-03-09 12:05:00|13.57|12.17|13.63|12.23|13.65|12.25|13.57|12.17|0
1678363800000|2023-03-09 12:10:00|13.62|12.22|13.65|12.25|13.65|12.25|13.58|12.18|0
1678364100000|2023-03-09 12:15:00|13.64|12.24|13.6|12.2|13.69|12.29|13.59|12.19|0
1678364400000|2023-03-09 12:20:00|13.61|12.21|13.64|12.24|13.67|12.27|13.61|12.21|0
1678364700000|2023-03-09 12:25:00|13.63|12.23|13.61|12.21|13.64|12.24|13.6|12.2|0
1678365000000|2023-03-09 12:30:00|13.59|12.19|13.73|12.33|13.73|12.33|13.59|12.19|0
1678365300000|2023-03-09 12:35:00|13.72|12.32|13.66|12.26|13.72|12.32|13.66|12.26|0
1678365600000|2023-03-09 12:40:00|13.65|12.25|13.7|12.3|13.7|12.3|13.65|12.25|0
1678365900000|2023-03-09 12:45:00|13.69|12.29|13.69|12.29|13.7|12.3|13.67|12.27|0
1678366200000|2023-03-09 12:50:00|13.68|12.28|13.56|12.16|13.68|12.28|13.56|12.16|0
1678366500000|2023-03-09 12:55:00|13.57|12.17|13.64|12.24|13.65|12.25|13.57|12.17|0
1678366800000|2023-03-09 13:00:00|13.65|12.25|13.66|12.26|13.67|12.27|13.63|12.23|0
1678367100000|2023-03-09 13:05:00|13.64|12.24|13.72|12.32|13.72|12.32|13.63|12.23|0
1678367400000|2023-03-09 13:10:00|13.71|12.31|13.75|12.35|13.75|12.35|13.68|12.28|0
1678367700000|2023-03-09 13:15:00|13.74|12.34|13.71|12.31|13.74|12.34|13.68|12.28|0
1678368000000|2023-03-09 13:20:00|13.7|12.3|13.67|12.27|13.74|12.34|13.66|12.26|0
1678368300000|2023-03-09 13:25:00|13.68|12.28|13.68|12.28|13.68|12.28|13.64|12.24|0
1678368600000|2023-03-09 13:30:00|13.66|12.26|13.61|12.21|13.66|12.26|13.28|11.88|0
1678368900000|2023-03-09 13:35:00|13.6|12.2|13.61|12.21|13.69|12.29|13.58|12.18|0
1678369200000|2023-03-09 13:40:00|13.6|12.2|14.77|13.36|15.45|13.97|13.06|11.66|0
1678369500000|2023-03-09 13:45:00|14.75|13.34|14.73|13.33|14.81|13.4|14.71|13.31|0
1678369800000|2023-03-09 13:50:00|14.72|13.32|14.64|13.24|14.76|13.35|14.61|13.21|0
1678370100000|2023-03-09 13:55:00|14.65|13.25|14.53|13.13|14.67|13.27|14.51|13.11|0
1678370400000|2023-03-09 14:00:00|14.52|13.12|14.37|12.97|14.52|13.12|14.33|12.93|0
1678370700000|2023-03-09 14:05:00|14.36|12.96|14.43|13.03|14.44|13.04|14.34|12.94|0
1678371000000|2023-03-09 14:10:00|14.44|13.04|14.66|13.26|14.74|13.34|14.41|13.01|0
1678371300000|2023-03-09 14:15:00|14.65|13.25|14.6|13.2|14.68|13.28|14.6|13.2|0
1678371600000|2023-03-09 14:20:00|14.59|13.19|14.66|13.26|14.69|13.29|14.59|13.19|0
1678371900000|2023-03-09 14:25:00|14.67|13.27|14.71|13.31|14.73|13.33|14.67|13.27|0
1678372200000|2023-03-09 14:30:00|14.74|13.34|14.58|13.18|14.84|13.43|14.55|13.15|0
1678372500000|2023-03-09 14:35:00|14.55|13.15|14.48|13.08|14.63|13.23|14.48|13.08|0
1678372800000|2023-03-09 14:40:00|14.45|13.05|14.44|13.04|14.64|13.24|14.4|13|0
1678373100000|2023-03-09 14:45:00|14.43|13.03|14.13|12.73|14.43|13.03|14.1|12.7|0
1678373400000|2023-03-09 14:50:00|14.1|12.7|14.47|13.07|14.57|13.17|14.04|12.64|0
1678373700000|2023-03-09 14:55:00|14.48|13.08|14.48|13.08|14.52|13.12|14.42|13.02|0
1678374000000|2023-03-09 15:00:00|14.45|13.05|14.38|12.98|14.53|13.13|14.36|12.96|0
1678374300000|2023-03-09 15:05:00|14.37|12.97|14.49|13.09|14.57|13.17|14.32|12.92|0
1678374600000|2023-03-09 15:10:00|14.5|13.1|14.45|13.05|14.53|13.13|14.33|12.93|0
1678374900000|2023-03-09 15:15:00|14.47|13.07|14.48|13.08|14.6|13.2|14.2|12.8|0
1678375200000|2023-03-09 15:20:00|14.5|13.1|14.47|13.07|14.51|13.11|14.41|13.01|0
1678375500000|2023-03-09 15:25:00|14.48|13.08|14.38|12.98|14.53|13.13|14.38|12.98|0
1678375800000|2023-03-09 15:30:00|14.36|12.96|14.18|12.78|14.41|13.01|14.17|12.77|0
1678376100000|2023-03-09 15:35:00|14.19|12.79|14.17|12.77|14.19|12.79|14.1|12.7|0
1678376400000|2023-03-09 15:40:00|14.15|12.75|14.1|12.7|14.19|12.79|14.09|12.69|0
1678376700000|2023-03-09 15:45:00|14.11|12.71|14.12|12.72|14.19|12.79|14.05|12.65|0
1678377000000|2023-03-09 15:50:00|14.11|12.71|14.18|12.78|14.22|12.82|14.11|12.71|0
1678377300000|2023-03-09 15:55:00|14.2|12.8|14.44|13.04|14.44|13.04|14.18|12.78|0
1678377600000|2023-03-09 16:00:00|14.43|13.03|14.49|13.09|14.55|13.15|14.39|12.99|0
1678377900000|2023-03-09 16:05:00|14.51|13.11|14.55|13.15|14.64|13.24|14.49|13.09|0
1678378200000|2023-03-09 16:10:00|14.57|13.17|14.49|13.09|14.6|13.2|14.49|13.09|0
1678378500000|2023-03-09 16:15:00|14.5|13.1|14.61|13.21|14.67|13.27|14.44|13.04|0
1678378800000|2023-03-09 16:20:00|14.62|13.22|14.54|13.14|14.67|13.27|14.53|13.13|0
1678379100000|2023-03-09 16:25:00|14.55|13.15|14.78|13.37|14.79|13.38|14.55|13.15|0
1678379400000|2023-03-09 16:30:00|14.77|13.36|14.74|13.34|14.78|13.37|14.65|13.25|0
1678379700000|2023-03-09 16:35:00|14.73|13.33|14.8|13.39|14.81|13.4|14.7|13.3|0
1678380000000|2023-03-09 16:40:00|14.79|13.38|14.29|12.89|14.82|13.41|14.26|12.86|0
1678380300000|2023-03-09 16:45:00|14.28|12.88|14.22|12.82|14.3|12.9|14.17|12.77|0
1678380600000|2023-03-09 16:50:00|14.21|12.81|14.26|12.86|14.31|12.91|14.18|12.78|0
1678380900000|2023-03-09 16:55:00|14.27|12.87|14.38|12.98|14.39|12.99|14.27|12.87|0
1678381200000|2023-03-09 17:00:00|14.39|12.99|14.6|13.2|14.69|13.29|14.37|12.97|0
1678381500000|2023-03-09 17:05:00|14.61|13.21|14.55|13.15|14.7|13.3|14.5|13.1|0
1678381800000|2023-03-09 17:10:00|14.54|13.14|14.57|13.17|14.58|13.18|14.48|13.08|0
1678382100000|2023-03-09 17:15:00|14.56|13.16|14.47|13.07|14.63|13.23|14.47|13.07|0
1678382400000|2023-03-09 17:20:00|14.48|13.08|14.4|13|14.53|13.13|14.34|12.94|0
1678382700000|2023-03-09 17:25:00|14.41|13.01|14.35|12.95|14.43|13.03|14.32|12.92|0
1678383000000|2023-03-09 17:30:00|14.34|12.94|14.39|12.99|14.42|13.02|14.31|12.91|0
1678383300000|2023-03-09 17:35:00|14.4|13|14.56|13.16|14.6|13.2|14.4|13|0
1678383600000|2023-03-09 17:40:00|14.57|13.17|14.65|13.25|14.68|13.28|14.48|13.08|0
1678383900000|2023-03-09 17:45:00|14.64|13.24|14.81|13.4|14.83|13.42|14.64|13.24|0
1678384200000|2023-03-09 17:50:00|14.82|13.41|14.75|13.34|14.82|13.41|14.71|13.31|0
1678384500000|2023-03-09 17:55:00|14.76|13.35|14.78|13.37|14.8|13.39|14.71|13.31|0
1678384800000|2023-03-09 18:00:00|14.79|13.38|14.71|13.31|14.86|13.44|14.68|13.28|0
1678385100000|2023-03-09 18:05:00|14.74|13.34|14.77|13.36|14.8|13.39|14.69|13.29|0
1678385400000|2023-03-09 18:10:00|14.75|13.34|14.91|13.49|14.93|13.51|14.75|13.34|0
1678385700000|2023-03-09 18:15:00|14.92|13.5|15.04|13.61|15.05|13.62|14.88|13.46|0
1678386000000|2023-03-09 18:20:00|15.02|13.59|15.22|13.77|15.22|13.77|14.93|13.51|0
1678386300000|2023-03-09 18:25:00|15.23|13.78|14.65|13.25|15.94|14.42|14.65|13.25|0
1678386600000|2023-03-09 18:30:00|14.66|13.26|15.33|13.87|15.35|13.89|14.66|13.26|0
1678386900000|2023-03-09 18:35:00|15.35|13.89|15.46|13.99|15.47|14|15.3|13.84|0
1678387200000|2023-03-09 18:40:00|15.45|13.98|15.25|13.8|15.45|13.98|15.23|13.78|0
1678387500000|2023-03-09 18:45:00|15.27|13.82|15.67|14.18|15.7|14.21|15.24|13.79|0
1678387800000|2023-03-09 18:50:00|15.66|14.17|15.85|14.34|16.53|14.95|15.66|14.17|0
1678388100000|2023-03-09 18:55:00|15.86|14.35|15.86|14.35|15.89|14.37|15.77|14.27|0
1678388400000|2023-03-09 19:00:00|15.85|14.34|16.13|14.6|16.13|14.6|15.83|14.32|0
1678388700000|2023-03-09 19:05:00|16.16|14.62|16.06|14.53|16.16|14.62|16|14.48|0
1678389000000|2023-03-09 19:10:00|16.05|14.52|16.07|14.54|16.27|14.72|16.05|14.52|0
1678389300000|2023-03-09 19:15:00|16.09|14.56|16.05|14.52|16.15|14.61|15.95|14.43|0
1678389600000|2023-03-09 19:20:00|16.02|14.5|15.69|14.2|16.15|14.61|15.66|14.17|0
1678389900000|2023-03-09 19:25:00|15.67|14.18|15.89|14.38|15.9|14.38|15.63|14.14|0
1678390200000|2023-03-09 19:30:00|15.9|14.4|16.18|14.64|16.23|14.68|15.9|14.38|0
1678390500000|2023-03-09 19:35:00|16.12|14.58|16.41|14.84|16.41|14.84|15.97|14.45|0
1678390800000|2023-03-09 19:40:00|16.37|14.81|16.32|14.77|16.38|14.82|16.21|14.67|0
1678391100000|2023-03-09 19:45:00|16.34|14.79|16.48|14.91|16.55|14.97|16.2|14.66|0
1678391400000|2023-03-09 19:50:00|16.49|14.92|16.65|15.06|16.65|15.06|16.47|14.91|0
1678391700000|2023-03-09 19:55:00|16.66|15.07|16.81|15.21|16.82|15.22|16.61|15.03|0
1678392000000|2023-03-09 20:00:00|16.77|15.17|17.01|15.39|17.01|15.39|16.7|15.11|0
1678392300000|2023-03-09 20:05:00|17|15.38|17.39|15.74|18.01|16.29|16.96|15.34|0
1678392600000|2023-03-09 20:10:00|17.43|15.77|17.47|15.8|17.51|15.84|17.31|15.66|0
1678392900000|2023-03-09 20:15:00|17.48|15.81|18.31|16.57|18.31|16.57|17.32|15.67|0
1678393200000|2023-03-09 20:20:00|18.29|16.55|18.3|16.56|18.62|16.84|18.08|16.36|0
1678393500000|2023-03-09 20:25:00|18.35|16.6|18.89|15.77|18.89|16.64|18.17|15.49|0
1678393800000|2023-03-09 20:30:00|18.9|15.78|18.51|15.39|19.01|15.89|18.39|15.27|0
1678394100000|2023-03-09 20:35:00|18.52|15.4|18.44|15.32|18.82|15.7|18.42|15.3|0
1678394400000|2023-03-09 20:40:00|18.46|15.34|19.05|15.93|19.09|15.97|18.24|15.12|0
1678394700000|2023-03-09 20:45:00|19.04|15.92|19.06|15.94|19.4|16.28|19.02|15.9|0
1678395000000|2023-03-09 20:50:00|19.09|15.97|19|15.88|19.12|16|18.79|15.67|0
1678395300000|2023-03-09 20:55:00|18.96|15.84|19.32|16.2|19.47|16.35|18.94|15.82|0
1678395600000|2023-03-09 21:00:00|19.39|16.27|18.78|16.99|19.42|17.01|18.66|16.1|0
1678395900000|2023-03-09 21:05:00|18.76|16.97|18.88|17.08|18.88|17.08|18.75|16.96|0
1678396200000|2023-03-09 21:10:00|18.89|17.09|19.66|17.79|19.7|17.82|18.89|17.09|0
1678396500000|2023-03-09 21:15:00|19.61|17.75|19.62|17.76|19.65|17.78|19.57|17.7|0
1678396800000|2023-03-09 21:20:00|19.61|17.75|19.67|17.8|19.69|17.82|19.57|17.7|0
1678397100000|2023-03-09 21:25:00|19.68|17.81|19.72|17.84|19.72|17.84|19.65|17.78|0
1678397400000|2023-03-09 21:30:00|19.71|17.83|19.66|17.79|19.71|17.83|19.66|17.79|0
1678397700000|2023-03-09 21:35:00|19.65|17.77|19.63|17.76|19.65|17.77|19.55|17.69|0
1678398000000|2023-03-09 21:40:00|19.64|17.77|19.6|17.73|19.64|17.77|19.55|17.69|0
1678398300000|2023-03-09 21:45:00|19.59|17.72|19.14|17.32|19.59|17.72|19.14|17.32|0
1678398600000|2023-03-09 21:50:00|19.16|17.34|19.19|17.36|19.21|17.38|19.15|17.33|0
1678398900000|2023-03-09 21:55:00|19.18|17.35|19.17|17.34|19.21|17.38|19.15|17.33|0
1678399200000|2023-03-09 22:00:00|19.16|17.35|19.19|17.36|19.2|17.37|19.16|17.34|0
1678399500000|2023-03-09 22:05:00|19.18|17.35|19.22|17.39|19.23|17.4|19.17|17.35|0
1678399800000|2023-03-09 22:10:00|19.23|17.4|19.24|17.4|19.24|17.41|19.23|17.4|0
1678400100000|2023-03-09 22:15:00|19.25|17.41|19.27|17.44|19.27|17.44|19.24|17.41|0
1678400400000|2023-03-09 22:20:00|19.26|17.43|19.25|17.42|19.26|17.43|19.24|17.41|0
1678400700000|2023-03-09 22:25:00|19.26|17.41|19.28|17.45|19.3|17.46|19.25|17.41|0
1678401000000|2023-03-09 22:30:00|19.29|17.43|19.26|17.43|19.29|17.45|19.25|17.42|0
1678401300000|2023-03-09 22:35:00|19.25|17.42|19.28|17.44|19.29|17.46|19.25|17.41|0
1678401600000|2023-03-09 22:40:00|19.27|17.45|19.27|17.43|19.29|17.45|19.27|17.43|0
1678401900000|2023-03-09 22:45:00|19.26|17.42|19.25|17.42|19.26|17.42|19.25|17.42|0
1678402200000|2023-03-09 22:50:00|19.26|17.41|19.21|17.38|19.26|17.43|19.2|17.37|0
1678402500000|2023-03-09 22:55:00|19.22|17.39|19.21|17.38|19.22|17.39|19.19|17.36|0
1678402800000|2023-03-09 23:00:00|19.27|17.44|19.76|17.87|19.76|17.87|19.27|17.44|0
1678403100000|2023-03-09 23:05:00|19.74|17.86|19.61|17.74|19.74|17.86|19.58|17.71|0
1678403400000|2023-03-09 23:10:00|19.65|17.75|19.54|17.68|19.68|17.81|19.53|17.67|0
1678403700000|2023-03-09 23:15:00|19.52|17.66|19.45|17.6|19.56|17.69|19.45|17.6|0
1678404000000|2023-03-09 23:20:00|19.46|17.61|19.46|17.61|19.5|17.64|19.41|17.57|0
1678404300000|2023-03-09 23:25:00|19.47|17.62|19.44|17.59|19.47|17.62|19.41|17.56|0
1678404600000|2023-03-09 23:30:00|19.42|17.57|19.47|17.62|19.48|17.63|19.41|17.56|0
1678404900000|2023-03-09 23:35:00|19.48|17.63|19.59|17.72|19.6|17.73|19.41|17.56|0
1678405200000|2023-03-09 23:40:00|19.6|17.73|19.59|17.72|19.61|17.74|19.52|17.66|0
1678405500000|2023-03-09 23:45:00|19.57|17.71|19.54|17.68|19.57|17.71|19.53|17.67|0
1678405800000|2023-03-09 23:50:00|19.55|17.69|19.43|17.58|19.56|17.7|19.4|17.55|0
1678406100000|2023-03-09 23:55:00|19.42|17.57|19.48|17.62|19.49|17.63|19.42|17.57|0
1678406400000|2023-03-10 00:00:00|19.49|17.63|19.43|17.58|19.54|17.68|19.41|17.56|0
1678406700000|2023-03-10 00:05:00|19.42|17.57|19.51|17.65|19.51|17.65|19.42|17.57|0
1678407000000|2023-03-10 00:10:00|19.5|17.64|19.59|17.73|19.59|17.73|19.48|17.62|0
1678407300000|2023-03-10 00:15:00|19.6|17.74|19.6|17.74|19.6|17.74|19.5|17.64|0
1678407600000|2023-03-10 00:20:00|19.61|17.75|19.66|17.79|19.73|17.85|19.61|17.75|0
1678407900000|2023-03-10 00:25:00|19.65|17.78|19.78|17.9|19.85|17.96|19.58|17.71|0
1678408200000|2023-03-10 00:30:00|19.72|17.89|19.57|17.71|19.75|17.89|19.54|17.68|0
1678408500000|2023-03-10 00:35:00|19.59|17.72|19.66|17.79|19.66|17.79|19.59|17.72|0
1678408800000|2023-03-10 00:40:00|19.67|17.8|19.73|17.85|19.74|17.86|19.62|17.75|0
1678409100000|2023-03-10 00:45:00|19.74|17.86|19.76|17.88|19.79|17.9|19.72|17.84|0
1678409400000|2023-03-10 00:50:00|19.75|17.87|19.74|17.86|19.8|17.91|19.66|17.78|0
1678409700000|2023-03-10 00:55:00|19.75|17.87|19.78|17.9|19.81|17.92|19.75|17.87|0
1678410000000|2023-03-10 01:00:00|19.8|17.91|19.85|17.96|19.85|17.96|19.74|17.86|0
1678410300000|2023-03-10 01:05:00|19.84|17.95|19.84|17.95|19.87|17.97|19.82|17.93|0
1678410600000|2023-03-10 01:10:00|19.85|17.96|19.97|18.07|19.98|18.08|19.83|17.94|0
1678410900000|2023-03-10 01:15:00|19.96|18.06|19.89|17.99|19.99|18.09|19.89|17.99|0
1678411200000|2023-03-10 01:20:00|19.9|18|19.83|17.94|19.91|18.01|19.77|17.89|0
1678411500000|2023-03-10 01:25:00|19.81|17.93|19.68|17.81|19.81|17.93|19.68|17.81|0
1678411800000|2023-03-10 01:30:00|19.7|17.82|19.65|17.78|19.78|17.89|19.65|17.78|0
1678412100000|2023-03-10 01:35:00|19.66|17.79|19.66|17.79|19.72|17.84|19.65|17.78|0
1678412400000|2023-03-10 01:40:00|19.67|17.8|19.76|17.88|19.8|17.91|19.67|17.8|0
1678412700000|2023-03-10 01:45:00|19.75|17.87|19.76|17.88|19.79|17.9|19.74|17.86|0
1678413000000|2023-03-10 01:50:00|19.75|17.87|19.75|17.87|19.78|17.89|19.72|17.84|0
1678413300000|2023-03-10 01:55:00|19.74|17.86|19.84|17.95|19.84|17.95|19.73|17.85|0
1678413600000|2023-03-10 02:00:00|19.83|17.94|19.86|17.96|19.87|17.98|19.81|17.92|0
1678413900000|2023-03-10 02:05:00|19.87|17.98|19.78|17.9|19.87|17.98|19.78|17.9|0
1678414200000|2023-03-10 02:10:00|19.8|17.91|19.87|17.97|19.88|17.98|19.77|17.89|0
1678414500000|2023-03-10 02:15:00|19.88|17.98|20.31|18.37|20.37|18.43|19.88|17.98|0
1678414800000|2023-03-10 02:20:00|20.3|18.38|20.52|18.57|20.66|18.69|20.29|18.36|0
1678415100000|2023-03-10 02:25:00|20.54|18.58|20.66|18.69|20.66|18.69|20.54|18.58|0
1678415400000|2023-03-10 02:30:00|20.65|18.68|20.4|18.46|20.66|18.69|20.31|18.37|0
1678415700000|2023-03-10 02:35:00|20.39|18.45|20.15|18.23|20.39|18.45|20.09|18.18|0
1678416000000|2023-03-10 02:40:00|20.14|18.22|20.3|18.37|20.3|18.37|20.11|18.2|0
1678416300000|2023-03-10 02:45:00|20.32|18.38|20.36|18.42|20.46|18.51|20.29|18.36|0
1678416600000|2023-03-10 02:50:00|20.35|18.41|20.4|18.46|20.41|18.47|20.33|18.39|0
1678416900000|2023-03-10 02:55:00|20.41|18.47|20.25|18.32|20.41|18.47|20.25|18.32|0
1678417200000|2023-03-10 03:00:00|20.26|18.33|20.36|18.42|20.4|18.45|20.25|18.32|0
1678417500000|2023-03-10 03:05:00|20.37|18.43|20.31|18.38|20.4|18.45|20.3|18.37|0
1678417800000|2023-03-10 03:10:00|20.3|18.37|20.32|18.39|20.36|18.42|20.27|18.34|0
1678418100000|2023-03-10 03:15:00|20.31|18.38|20.29|18.35|20.32|18.39|20.26|18.33|0
1678418400000|2023-03-10 03:20:00|20.3|18.36|20.33|18.4|20.39|18.45|20.3|18.36|0
1678418700000|2023-03-10 03:25:00|20.32|18.38|20.44|18.49|20.45|18.5|20.32|18.38|0
1678419000000|2023-03-10 03:30:00|20.45|18.5|20.4|18.46|20.48|18.53|20.37|18.43|0
1678419300000|2023-03-10 03:35:00|20.42|18.47|20.33|18.39|20.44|18.49|20.32|18.38|0
1678419600000|2023-03-10 03:40:00|20.35|18.42|20.46|18.51|20.46|18.51|20.35|18.42|0
1678419900000|2023-03-10 03:45:00|20.45|18.5|20.49|18.53|20.49|18.53|20.4|18.46|0
1678420200000|2023-03-10 03:50:00|20.47|18.52|20.56|18.6|20.59|18.63|20.46|18.51|0
1678420500000|2023-03-10 03:55:00|20.57|18.61|20.57|18.61|20.59|18.63|20.53|18.58|0
1678420800000|2023-03-10 04:00:00|20.56|18.6|20.57|18.61|20.7|18.73|20.53|18.58|0
1678421100000|2023-03-10 04:05:00|20.58|18.62|20.69|18.72|20.7|18.73|20.54|18.59|0
1678421400000|2023-03-10 04:10:00|20.7|18.73|20.7|18.73|20.74|18.76|20.66|18.7|0
1678421700000|2023-03-10 04:15:00|20.71|18.74|20.79|18.81|20.79|18.81|20.69|18.72|0
1678422000000|2023-03-10 04:20:00|20.8|18.82|20.75|18.77|20.8|18.82|20.75|18.77|0
1678422300000|2023-03-10 04:25:00|20.76|18.78|20.78|18.8|20.82|18.84|20.75|18.77|0
1678422600000|2023-03-10 04:30:00|20.77|18.79|20.67|18.7|20.77|18.79|20.66|18.69|0
1678422900000|2023-03-10 04:35:00|20.68|18.71|20.79|18.81|20.81|18.83|20.68|18.71|0
1678423200000|2023-03-10 04:40:00|20.78|18.8|20.83|18.85|20.87|18.88|20.77|18.79|0
1678423500000|2023-03-10 04:45:00|20.84|18.86|20.79|18.81|20.85|18.87|20.78|18.8|0
1678423800000|2023-03-10 04:50:00|20.78|18.8|20.89|18.9|20.9|18.91|20.77|18.79|0
1678424100000|2023-03-10 04:55:00|20.88|18.89|20.82|18.83|20.88|18.89|20.79|18.81|0
1678424400000|2023-03-10 05:00:00|20.79|18.81|20.59|18.63|20.79|18.81|20.59|18.63|0
1678424700000|2023-03-10 05:05:00|20.56|18.6|20.59|18.63|20.61|18.64|20.47|18.52|0
1678425000000|2023-03-10 05:10:00|20.58|18.62|20.67|18.7|20.67|18.7|20.56|18.6|0
1678425300000|2023-03-10 05:15:00|20.65|18.69|20.65|18.69|20.69|18.72|20.63|18.66|0
1678425600000|2023-03-10 05:20:00|20.66|18.7|20.66|18.7|20.68|18.71|20.63|18.66|0
1678425900000|2023-03-10 05:25:00|20.68|18.71|20.67|18.71|20.68|18.71|20.6|18.64|0
1678426200000|2023-03-10 05:30:00|20.69|18.72|20.69|18.72|20.72|18.75|20.66|18.69|0
1678426500000|2023-03-10 05:35:00|20.67|18.71|20.6|18.64|20.69|18.72|20.53|18.57|0
1678426800000|2023-03-10 05:40:00|20.61|18.65|20.65|18.68|20.69|18.72|20.6|18.64|0
1678427100000|2023-03-10 05:45:00|20.66|18.69|20.67|18.7|20.68|18.71|20.57|18.61|0
1678427400000|2023-03-10 05:50:00|20.68|18.71|20.7|18.72|20.7|18.72|20.61|18.65|0
1678427700000|2023-03-10 05:55:00|20.68|18.71|20.67|18.7|20.7|18.72|20.66|18.69|0
1678428000000|2023-03-10 06:00:00|20.68|18.71|20.68|18.71|20.68|18.71|20.61|18.65|0
1678428300000|2023-03-10 06:05:00|20.69|18.72|20.69|18.72|20.71|18.73|20.66|18.69|0
1678428600000|2023-03-10 06:10:00|20.68|18.71|20.73|18.75|20.73|18.75|20.66|18.69|0
1678428900000|2023-03-10 06:15:00|20.72|18.74|20.73|18.75|20.74|18.77|20.7|18.73|0
1678429200000|2023-03-10 06:20:00|20.72|18.74|20.8|18.82|20.84|18.85|20.72|18.74|0
1678429500000|2023-03-10 06:25:00|20.79|18.81|20.8|18.82|20.87|18.89|20.78|18.8|0
1678429800000|2023-03-10 06:30:00|20.79|18.81|20.84|18.85|20.84|18.85|20.75|18.77|0
1678430100000|2023-03-10 06:35:00|20.82|18.84|20.85|18.86|20.88|18.9|20.82|18.84|0
1678430400000|2023-03-10 06:40:00|20.83|18.85|20.93|18.94|20.95|18.95|20.83|18.85|0
1678430700000|2023-03-10 06:45:00|20.92|18.93|20.96|18.96|20.96|18.96|20.92|18.93|0
1678431000000|2023-03-10 06:50:00|20.94|18.95|20.88|18.89|21.01|19.01|20.87|18.88|0
1678431300000|2023-03-10 06:55:00|20.86|18.87|20.79|18.81|20.86|18.87|20.76|18.78|0
1678431600000|2023-03-10 07:00:00|20.77|18.79|20.77|18.79|20.84|18.86|20.61|18.65|0
1678431900000|2023-03-10 07:05:00|20.76|18.78|20.68|18.71|20.83|18.85|20.68|18.71|0
1678432200000|2023-03-10 07:10:00|20.69|18.72|20.73|18.76|20.73|18.76|20.64|18.68|0
1678432500000|2023-03-10 07:15:00|20.74|18.77|20.68|18.71|20.79|18.81|20.68|18.71|0
1678432800000|2023-03-10 07:20:00|20.69|18.72|20.36|18.42|20.72|18.74|20.35|18.41|0
1678433100000|2023-03-10 07:25:00|20.38|18.43|20.33|18.39|20.5|18.54|20.31|18.38|0
1678433400000|2023-03-10 07:30:00|20.31|18.38|20.11|18.19|20.36|18.42|20.11|18.19|0
1678433700000|2023-03-10 07:35:00|20.12|18.2|20.22|18.29|20.22|18.29|20.11|18.19|0
1678434000000|2023-03-10 07:40:00|20.2|18.28|20.35|18.41|20.36|18.42|20.16|18.24|0
1678434300000|2023-03-10 07:45:00|20.36|18.42|19.05|17.24|20.36|18.42|19.03|17.22|0
1678434600000|2023-03-10 07:50:00|19.89|18|20.55|18.59|20.55|18.59|19.8|17.91|0
1678434900000|2023-03-10 07:55:00|20.56|18.6|20.49|18.54|20.56|18.6|20.42|18.47|0
1678435200000|2023-03-10 08:00:00|20.45|18.51|21.29|18.17|21.29|18.71|20.37|18.14|0
1678435500000|2023-03-10 08:05:00|21.32|18.2|21.14|17.78|21.34|18.22|20.91|17.72|0
1678435800000|2023-03-10 08:10:00|21.15|17.79|20.55|18.59|21.17|18.67|20.44|17.66|0
1678436100000|2023-03-10 08:15:00|20.54|18.6|20.56|18.6|20.83|18.85|20.54|18.58|0
1678436400000|2023-03-10 08:20:00|20.57|18.61|21.2|17.84|21.2|18.68|20.43|17.82|0
1678436700000|2023-03-10 08:25:00|21.19|17.83|21.09|17.73|21.28|17.92|21.05|17.69|0
1678437000000|2023-03-10 08:30:00|21.1|17.74|21.22|17.86|21.29|17.93|21.1|17.74|0
1678437300000|2023-03-10 08:35:00|21.21|17.85|21.04|17.68|21.28|17.92|21.03|17.67|0
1678437600000|2023-03-10 08:40:00|21.05|17.69|21|17.64|21.1|17.74|20.92|17.56|0
1678437900000|2023-03-10 08:45:00|21.04|17.68|20.97|17.61|21.13|17.77|20.96|17.6|0
1678438200000|2023-03-10 08:50:00|20.98|17.62|21.15|17.79|21.19|17.83|20.96|17.6|0
1678438500000|2023-03-10 08:55:00|21.13|17.77|21.14|17.78|21.17|17.81|21|17.64|0
1678438800000|2023-03-10 09:00:00|21.15|17.79|21.03|17.67|21.18|17.82|21.02|17.66|0
1678439100000|2023-03-10 09:05:00|21.01|17.65|20.91|17.55|21.07|17.71|20.91|17.55|0
1678439400000|2023-03-10 09:10:00|20.94|17.58|20.92|17.56|20.98|17.62|20.84|17.48|0
1678439700000|2023-03-10 09:15:00|20.94|17.58|20.84|17.48|20.95|17.59|20.84|17.48|0
1678440000000|2023-03-10 09:20:00|20.85|17.49|20.72|17.36|20.93|17.57|20.71|17.35|0
1678440300000|2023-03-10 09:25:00|20.71|17.35|20.46|17.1|20.76|17.4|20.45|17.09|0
1678440600000|2023-03-10 09:30:00|20.43|17.07|20.35|16.99|20.43|17.07|20.34|16.98|0
1678440900000|2023-03-10 09:35:00|20.36|17|20.61|17.25|20.62|17.26|20.36|17|0
1678441200000|2023-03-10 09:40:00|20.62|17.26|20.72|17.36|20.79|17.43|20.62|17.26|0
1678441500000|2023-03-10 09:45:00|20.74|17.38|20.68|17.32|20.75|17.39|20.62|17.26|0
1678441800000|2023-03-10 09:50:00|20.7|17.34|20.84|17.48|20.84|17.48|20.56|17.2|0
1678442100000|2023-03-10 09:55:00|20.81|17.45|20.68|17.32|20.89|17.53|20.68|17.32|0
1678442400000|2023-03-10 10:00:00|20.69|17.33|20.59|17.23|20.73|17.37|20.59|17.23|0
1678442700000|2023-03-10 10:05:00|20.58|17.22|20.49|17.13|20.6|17.24|20.48|17.12|0
1678443000000|2023-03-10 10:10:00|20.5|17.14|20.43|17.07|20.53|17.17|20.42|17.06|0
1678443300000|2023-03-10 10:15:00|20.44|17.08|20.32|16.96|20.47|17.11|20.32|16.96|0
1678443600000|2023-03-10 10:20:00|20.31|16.95|20.31|16.95|20.33|16.97|20.26|16.9|0
1678443900000|2023-03-10 10:25:00|20.32|16.96|20.32|16.96|20.35|16.99|20.24|16.88|0
1678444200000|2023-03-10 10:30:00|20.31|16.95|20.43|17.07|20.5|17.14|20.31|16.95|0
1678444500000|2023-03-10 10:35:00|20.44|17.08|20.44|17.08|20.87|17.51|20.29|16.93|0
1678444800000|2023-03-10 10:40:00|20.45|17.09|20.3|16.94|20.47|17.11|20.28|16.92|0
1678445100000|2023-03-10 10:45:00|20.32|16.96|20.35|16.99|20.36|17|20.28|16.92|0
1678445400000|2023-03-10 10:50:00|20.36|17|20.36|17|20.43|17.07|20.36|17|0
1678445700000|2023-03-10 10:55:00|20.37|17.01|20.42|17.06|20.46|17.1|20.35|16.99|0
1678446000000|2023-03-10 11:00:00|20.44|17.08|20.37|17.01|20.45|17.09|20.28|16.92|0
1678446300000|2023-03-10 11:05:00|20.39|17.03|20.24|17.36|20.47|17.37|20.21|17.02|0
1678446600000|2023-03-10 11:10:00|20.25|17.37|20.23|17.35|20.27|17.39|20.18|17.3|0
1678446900000|2023-03-10 11:15:00|20.22|17.34|20.21|17.33|20.29|17.41|20.17|17.29|0
1678447200000|2023-03-10 11:20:00|20.23|17.35|20.29|17.41|20.41|17.53|20.21|17.33|0
1678447500000|2023-03-10 11:25:00|20.3|17.42|20.13|17.25|20.33|17.45|20.11|17.23|0
1678447800000|2023-03-10 11:30:00|20.11|17.23|19.87|16.99|20.12|17.24|19.86|16.98|0
1678448100000|2023-03-10 11:35:00|19.86|16.98|19.67|16.79|19.87|16.99|19.67|16.79|0
1678448400000|2023-03-10 11:40:00|19.69|16.81|19.72|16.84|19.77|16.89|19.63|16.75|0
1678448700000|2023-03-10 11:45:00|19.69|16.81|19.68|16.8|19.71|16.83|19.66|16.78|0
1678449000000|2023-03-10 11:50:00|19.66|16.78|19.2|17.37|19.68|17.37|19.03|16.67|0
1678449300000|2023-03-10 11:55:00|19.18|17.36|19.3|17.46|19.3|17.46|19.17|17.35|0
1678449600000|2023-03-10 12:00:00|19.31|17.47|19.44|17.59|19.44|17.59|19.28|17.44|0
1678449900000|2023-03-10 12:05:00|19.43|17.58|19.31|17.47|19.44|17.59|19.3|17.46|0
1678450200000|2023-03-10 12:10:00|19.3|17.46|19.23|17.4|19.3|17.46|19.14|17.31|0
1678450500000|2023-03-10 12:15:00|19.22|17.39|19.17|17.34|19.25|17.42|19.11|17.29|0
1678450800000|2023-03-10 12:20:00|19.18|17.35|19.23|17.39|19.32|17.48|19.12|17.3|0
1678451100000|2023-03-10 12:25:00|19.2|17.37|19.18|17.35|19.25|17.42|19.17|17.34|0
1678451400000|2023-03-10 12:30:00|19.17|17.34|19.3|17.47|19.32|17.48|19.14|17.32|0
1678451700000|2023-03-10 12:35:00|19.33|17.49|19.4|17.55|19.55|17.69|19.32|17.48|0
1678452000000|2023-03-10 12:40:00|19.41|17.56|19.29|17.45|19.43|17.58|19.29|17.45|0
1678452300000|2023-03-10 12:45:00|19.3|17.46|19.34|17.5|19.36|17.52|19.19|17.37|0
1678452600000|2023-03-10 12:50:00|19.35|17.51|19.19|17.36|19.38|17.54|19.17|17.35|0
1678452900000|2023-03-10 12:55:00|19.17|17.35|19.81|17.92|19.81|17.92|19.12|17.3|0
1678453200000|2023-03-10 13:00:00|19.82|17.94|20.01|18.11|20.02|18.12|19.73|17.85|0
1678453500000|2023-03-10 13:05:00|20.02|18.12|20|18.09|20.07|18.16|19.87|17.98|0
1678453800000|2023-03-10 13:10:00|20.01|18.1|20.1|18.19|20.13|18.21|19.95|18.05|0
1678454100000|2023-03-10 13:15:00|20.08|18.17|20.02|18.11|20.18|18.25|19.96|18.06|0
1678454400000|2023-03-10 13:20:00|20|18.09|19.96|18.06|20.15|18.23|19.96|18.06|0
1678454700000|2023-03-10 13:25:00|19.95|18.05|20.64|17.04|20.88|18.1|19.89|17.02|0
1678455000000|2023-03-10 13:30:00|20.7|17.1|19.54|15.94|21.44|17.84|19.39|15.79|0
1678455300000|2023-03-10 13:35:00|19.52|15.92|19.55|15.95|20|16.4|19.48|15.88|0
1678455600000|2023-03-10 13:40:00|19.54|15.94|19.36|15.76|19.64|16.04|19.28|15.68|0
1678455900000|2023-03-10 13:45:00|19.27|15.67|19.41|15.81|19.43|15.83|19.18|15.58|0
1678456200000|2023-03-10 13:50:00|19.42|15.82|19.21|15.61|19.53|15.93|19.14|15.54|0
1678456500000|2023-03-10 13:55:00|19.2|15.6|19.54|15.94|19.61|16.01|19.14|15.54|0
1678456800000|2023-03-10 14:00:00|19.51|15.91|19.45|15.85|19.79|16.19|19.39|15.79|0
1678457100000|2023-03-10 14:05:00|19.48|15.88|18.64|16.87|19.79|16.99|18.57|15.88|0
1678457400000|2023-03-10 14:10:00|18.63|16.86|19.32|17.48|19.32|17.48|18.63|16.86|0
1678457700000|2023-03-10 14:15:00|19.31|17.47|19.57|17.71|19.61|17.74|19.18|17.36|0
1678458000000|2023-03-10 14:20:00|19.58|17.7|19.59|17.72|19.63|17.76|19.44|17.59|0
1678458300000|2023-03-10 14:25:00|19.62|17.75|19.47|17.62|19.63|17.76|19.46|17.61|0
1678458600000|2023-03-10 14:30:00|19.48|17.61|19.79|17.9|19.79|17.9|18.95|17.15|0
1678458900000|2023-03-10 14:35:00|19.75|17.87|20.34|18.4|20.35|18.42|19.68|17.81|0
1678459200000|2023-03-10 14:40:00|20.32|18.38|20.65|18.68|20.74|18.77|20.26|18.33|0
1678459500000|2023-03-10 14:45:00|20.62|18.66|21.89|19.8|22.28|20.16|20.62|18.66|0
1678459800000|2023-03-10 14:50:00|21.97|19.88|21.66|19.59|22.03|19.93|21.29|19.26|0
1678460100000|2023-03-10 14:55:00|21.6|19.55|20.92|18.93|21.76|19.68|20.67|18.7|0
1678460400000|2023-03-10 15:00:00|20.89|18.9|20.58|18.62|20.89|18.9|20.34|18.4|0
1678460700000|2023-03-10 15:05:00|20.62|18.65|20.93|18.94|21.07|19.06|20|18.1|0
1678461000000|2023-03-10 15:10:00|21|19|21.18|19.16|21.35|19.32|20.82|18.84|0
1678461300000|2023-03-10 15:15:00|21.27|19.24|21.5|19.45|21.58|19.52|21.19|19.17|0
1678461600000|2023-03-10 15:20:00|21.58|19.52|21.53|19.48|21.86|19.78|21.38|19.34|0
1678461900000|2023-03-10 15:25:00|21.54|19.49|22.28|20.16|22.39|20.25|21.38|19.34|0
1678462200000|2023-03-10 15:30:00|22.27|20.15|21.9|19.81|22.33|20.21|21.64|19.58|0
1678462500000|2023-03-10 15:35:00|21.81|19.73|21.86|19.78|21.94|19.85|21.57|19.52|0
1678462800000|2023-03-10 15:40:00|21.83|19.75|22.37|20.24|22.38|20.25|21.59|19.54|0
1678463100000|2023-03-10 15:45:00|22.4|20.26|23.93|21.65|24.02|21.74|22.19|20.08|0
1678463400000|2023-03-10 15:50:00|23.89|21.61|23.53|21.29|24.13|21.83|23.51|21.27|0
1678463700000|2023-03-10 15:55:00|23.41|21.18|23.79|21.52|23.79|21.52|22.61|20.46|0
1678464000000|2023-03-10 16:00:00|22.76|20.59|22.84|20.66|22.99|20.8|22.39|20.26|0
1678464300000|2023-03-10 16:05:00|22.85|20.67|22.67|20.51|22.9|20.72|22.6|20.45|0
1678464600000|2023-03-10 16:10:00|22.64|20.49|22.91|20.73|22.98|20.79|22.48|20.34|0
1678464900000|2023-03-10 16:15:00|22.96|20.78|23.15|20.95|23.16|20.95|22.83|20.65|0
1678465200000|2023-03-10 16:20:00|23.17|20.96|22.73|20.56|23.19|20.98|22.62|20.47|0
1678465500000|2023-03-10 16:25:00|22.79|20.62|21.75|19.67|22.83|20.66|21.73|19.66|0
1678465800000|2023-03-10 16:30:00|21.73|19.66|21.72|19.65|22.56|20.41|21.13|19.12|0
1678466100000|2023-03-10 16:35:00|21.69|19.62|21.49|19.44|21.72|19.65|20.96|18.97|0
1678466400000|2023-03-10 16:40:00|21.42|19.38|21.78|19.71|21.84|19.76|21.32|19.29|0
1678466700000|2023-03-10 16:45:00|21.79|19.69|23.54|21.3|23.66|21.41|21.76|19.69|0
1678467000000|2023-03-10 16:50:00|23.57|21.32|23.66|21.41|23.85|21.58|23.54|21.3|0
1678467300000|2023-03-10 16:55:00|23.77|21.5|24.03|21.74|24.07|21.78|23.71|21.46|0
1678467600000|2023-03-10 17:00:00|24.05|21.76|24.1|21.8|24.11|21.82|23.81|21.54|0
1678467900000|2023-03-10 17:05:00|24.11|21.82|25.13|22.73|25.13|22.73|23.94|21.66|0
1678468200000|2023-03-10 17:10:00|25.14|22.75|24.89|22.52|25.56|23.16|23.39|21.17|0
1678468500000|2023-03-10 17:15:00|24.92|22.54|25.26|22.86|25.27|22.87|24.68|22.33|0
1678468800000|2023-03-10 17:20:00|25.28|22.88|25.3|22.9|25.32|22.92|25.07|22.68|0
1678469100000|2023-03-10 17:25:00|25.32|22.92|25.13|22.74|25.46|23.06|25.13|22.74|0
1678469400000|2023-03-10 17:30:00|25.11|22.71|24.94|22.57|25.57|23.17|24.74|22.38|0
1678469700000|2023-03-10 17:35:00|24.96|22.58|24.87|22.5|25.12|22.73|24.74|22.38|0
1678470000000|2023-03-10 17:40:00|24.85|22.48|25.22|22.82|25.45|23.05|24.85|22.48|0
1678470300000|2023-03-10 17:45:00|25.24|22.84|25.43|23.03|25.45|23.05|25.1|22.71|0
1678470600000|2023-03-10 17:50:00|25.44|23.04|26.99|24.59|27.09|24.69|25.41|23.01|0
1678470900000|2023-03-10 17:55:00|27|24.6|27.44|25.04|27.51|25.11|26.21|23.81|0
1678471200000|2023-03-10 18:00:00|27.45|25.05|27.35|24.95|27.47|25.07|27.14|24.74|0
1678471500000|2023-03-10 18:05:00|27.38|24.98|27.34|24.94|27.49|25.09|27.23|24.83|0
1678471800000|2023-03-10 18:10:00|27.32|24.92|28.4|26|28.4|26|27.28|24.88|0
1678472100000|2023-03-10 18:15:00|28.45|26.05|28.62|26.22|29.38|26.98|28.43|26.03|0
1678472400000|2023-03-10 18:20:00|28.65|26.25|28.92|26.52|28.99|26.59|28.08|25.68|0
1678472700000|2023-03-10 18:25:00|28.94|26.54|29.22|26.82|29.48|27.08|28.94|26.54|0
1678473000000|2023-03-10 18:30:00|29.25|26.85|29.48|27.08|29.55|27.15|29.13|26.73|0
1678473300000|2023-03-10 18:35:00|29.53|27.13|29.52|27.12|29.62|27.22|29.29|26.89|0
1678473600000|2023-03-10 18:40:00|29.53|27.13|33.75|31.35|33.86|31.46|29|26.6|0
1678473900000|2023-03-10 18:45:00|33.76|31.36|34.08|31.68|34.11|31.71|33.61|31.21|0
1678474200000|2023-03-10 18:50:00|34.09|31.69|34.04|31.64|34.36|31.96|33.94|31.54|0
1678474500000|2023-03-10 18:55:00|34.05|31.65|34.01|31.61|34.21|31.81|33.96|31.56|0
1678474800000|2023-03-10 19:00:00|33.97|31.57|33.03|30.63|33.97|31.57|32.99|30.59|0
1678475100000|2023-03-10 19:05:00|33.06|30.66|32.69|30.29|33.43|31.03|32.69|30.29|0
1678475400000|2023-03-10 19:10:00|32.64|30.24|32.1|28.5|34.26|30.66|31.96|28.36|0
1678475700000|2023-03-10 19:15:00|32.02|28.42|32.08|28.48|32.54|28.94|31.96|28.36|0
1678476000000|2023-03-10 19:20:00|32.15|28.55|32.88|29.28|32.92|29.32|32.04|28.44|0
1678476300000|2023-03-10 19:25:00|32.91|29.31|33.02|29.42|33.12|29.52|32.8|29.2|0
1678476600000|2023-03-10 19:30:00|33.07|29.47|32.54|28.94|33.07|29.47|32.29|28.69|0
1678476900000|2023-03-10 19:35:00|32.57|28.97|30.88|27.28|32.62|29.02|30.82|27.22|0
1678477200000|2023-03-10 19:40:00|30.97|27.37|31.22|27.62|31.22|27.62|30.57|26.97|0
1678477500000|2023-03-10 19:45:00|31.2|27.6|30.19|26.59|31.2|27.6|30.19|26.59|0
1678477800000|2023-03-10 19:50:00|30.2|26.6|30.21|26.61|30.59|26.99|30.19|26.59|0
1678478100000|2023-03-10 19:55:00|29.77|26.17|29.32|25.72|29.81|26.21|28.82|25.22|0
1678478400000|2023-03-10 20:00:00|29.34|25.74|30.11|26.51|30.47|26.87|29.22|25.62|0
1678478700000|2023-03-10 20:05:00|30.14|26.54|30.06|26.46|30.72|27.12|30.05|26.45|0
1678479000000|2023-03-10 20:10:00|30.09|26.49|28.46|25.34|30.43|26.87|27.98|24.86|0
1678479300000|2023-03-10 20:15:00|28.54|25.42|29.05|25.93|29.05|25.93|28.25|25.13|0
1678479600000|2023-03-10 20:20:00|28.96|25.84|28.37|25.25|29.11|25.99|28.21|25.09|0
1678479900000|2023-03-10 20:25:00|28.32|25.2|28.1|24.98|28.44|25.32|28.03|24.91|0
1678480200000|2023-03-10 20:30:00|28.16|25.04|27.85|24.73|28.33|25.21|27.68|24.56|0
1678480500000|2023-03-10 20:35:00|27.84|24.72|28.24|25.12|28.29|25.17|27.84|24.72|0
1678480800000|2023-03-10 20:40:00|28.29|25.17|28.76|25.64|29.15|26.03|27.84|24.72|0
1678481100000|2023-03-10 20:45:00|28.81|25.69|28.8|25.68|28.88|25.76|28.67|25.55|0
1678481400000|2023-03-10 20:50:00|28.86|25.74|27.97|24.85|28.86|25.74|27.77|24.65|0
1678481700000|2023-03-10 20:55:00|27.96|24.84|27.29|24.17|28.09|24.97|27.23|24.11|0
1678482000000|2023-03-10 21:00:00|27.36|24.24|27.26|24.14|27.39|24.27|27.09|23.97|0
1678482300000|2023-03-10 21:05:00|27.25|24.13|27.34|24.22|27.36|24.24|27.25|24.13|0
1678482600000|2023-03-10 21:10:00|27.36|24.24|27.43|24.31|27.46|24.34|27.29|24.17|0
1678667100000|2023-03-13 00:25:00|24.05|20.41|23.92|20.28|24.06|20.42|23.92|20.28|0
1678667400000|2023-03-13 00:30:00|23.93|20.29|23.93|20.29|24.01|20.37|23.87|20.23|0
1678667700000|2023-03-13 00:35:00|23.94|20.3|24.18|20.54|24.22|20.58|23.94|20.3|0
1678668000000|2023-03-13 00:40:00|24.19|20.55|24.25|20.61|24.39|20.75|24.19|20.55|0
1678668300000|2023-03-13 00:45:00|24.26|20.62|24.19|20.55|24.39|20.75|24.16|20.52|0
1678668600000|2023-03-13 00:50:00|24.2|20.56|24.28|20.64|24.34|20.7|24.19|20.55|0
1678668900000|2023-03-13 00:55:00|24.26|20.62|24.31|20.67|24.35|20.71|24.24|20.6|0
1678669200000|2023-03-13 01:00:00|24.3|20.66|24.19|20.55|24.46|20.82|24.1|20.46|0
1678669500000|2023-03-13 01:05:00|24.2|20.56|24.49|20.85|24.49|20.85|24.2|20.56|0
1678669800000|2023-03-13 01:10:00|24.5|20.86|24.68|21.04|24.69|21.05|24.49|20.85|0
1678670100000|2023-03-13 01:15:00|24.67|21.03|24.37|20.73|24.69|21.05|24.37|20.73|0
1678670400000|2023-03-13 01:20:00|24.36|20.72|24.16|20.52|24.47|20.83|24.13|20.49|0
1678670700000|2023-03-13 01:25:00|24.17|20.53|24.06|20.42|24.17|20.53|23.96|20.32|0
1678671000000|2023-03-13 01:30:00|24.08|20.44|24.11|20.47|24.21|20.57|24.04|20.4|0
1678671300000|2023-03-13 01:35:00|24.12|20.48|24.11|20.47|24.22|20.58|24.09|20.45|0
1678671600000|2023-03-13 01:40:00|24.12|20.48|23.9|20.26|24.12|20.48|23.85|20.21|0
1678671900000|2023-03-13 01:45:00|23.92|20.28|23.88|20.24|23.99|20.35|23.79|20.15|0
1678672200000|2023-03-13 01:50:00|23.89|20.25|24.05|20.41|24.08|20.44|23.85|20.21|0
1678672500000|2023-03-13 01:55:00|24.06|20.42|23.95|20.31|24.14|20.5|23.93|20.29|0
1678672800000|2023-03-13 02:00:00|23.94|20.3|23.8|20.16|24.05|20.41|23.73|20.09|0
1678673100000|2023-03-13 02:05:00|23.79|20.15|23.78|20.14|23.81|20.17|23.67|20.03|0
1678673400000|2023-03-13 02:10:00|23.77|20.13|23.68|20.04|23.85|20.21|23.68|20.04|0
1678673700000|2023-03-13 02:15:00|23.69|20.05|23.65|20.01|23.82|20.18|23.64|20|0
1678674000000|2023-03-13 02:20:00|23.64|20|23.47|19.83|23.7|20.06|23.4|19.76|0
1678674300000|2023-03-13 02:25:00|23.45|19.81|23.37|19.73|23.47|19.83|23.27|19.63|0
1678674600000|2023-03-13 02:30:00|23.36|19.72|23.05|19.41|23.36|19.72|22.95|19.31|0
1678674900000|2023-03-13 02:35:00|23.04|19.4|23.08|19.44|23.18|19.54|22.86|19.22|0
1678675200000|2023-03-13 02:40:00|23.06|19.42|23.03|19.39|23.2|19.56|22.97|19.33|0
1678675500000|2023-03-13 02:45:00|23|19.36|23.07|19.43|23.18|19.54|22.93|19.29|0
1678675800000|2023-03-13 02:50:00|23.06|19.42|22.95|19.31|23.07|19.43|22.92|19.28|0
1678676100000|2023-03-13 02:55:00|22.97|19.33|22.92|19.28|22.99|19.35|22.86|19.22|0
1678676400000|2023-03-13 03:00:00|22.91|19.27|22.89|19.25|22.97|19.33|22.89|19.25|0
1678676700000|2023-03-13 03:05:00|22.9|19.26|22.79|19.15|22.98|19.34|22.74|19.1|0
1678677000000|2023-03-13 03:10:00|22.77|19.13|22.77|19.13|22.82|19.18|22.75|19.11|0
1678677300000|2023-03-13 03:15:00|22.78|19.14|22.81|19.17|22.82|19.18|22.74|19.1|0
1678677600000|2023-03-13 03:20:00|22.82|19.18|22.84|19.2|22.96|19.32|22.82|19.18|0
1678677900000|2023-03-13 03:25:00|22.83|19.19|22.86|19.22|22.89|19.25|22.83|19.19|0
1678678200000|2023-03-13 03:30:00|22.87|19.23|22.92|19.28|22.98|19.34|22.87|19.23|0
1678678500000|2023-03-13 03:35:00|22.93|19.29|22.76|19.12|22.95|19.31|22.64|19|0
1678678800000|2023-03-13 03:40:00|22.77|19.13|22.78|19.14|22.79|19.15|22.72|19.08|0
1678679100000|2023-03-13 03:45:00|22.77|19.13|22.86|19.22|22.86|19.22|22.73|19.09|0
1678679400000|2023-03-13 03:50:00|22.85|19.21|22.84|19.2|22.85|19.21|22.81|19.17|0
1678679700000|2023-03-13 03:55:00|22.83|19.19|22.89|19.25|22.89|19.25|22.82|19.18|0
1678680000000|2023-03-13 04:00:00|22.88|19.24|22.8|19.16|22.89|19.25|22.75|19.11|0
1678680300000|2023-03-13 04:05:00|22.81|19.17|22.86|19.22|22.89|19.25|22.8|19.16|0
1678680600000|2023-03-13 04:10:00|22.87|19.23|22.86|19.22|22.91|19.27|22.86|19.22|0
1678680900000|2023-03-13 04:15:00|22.87|19.23|22.9|19.26|22.91|19.27|22.87|19.23|0
1678681200000|2023-03-13 04:20:00|22.89|19.25|22.88|19.24|22.9|19.26|22.83|19.19|0
1678681500000|2023-03-13 04:25:00|22.89|19.25|22.94|19.3|22.94|19.3|22.89|19.25|0
1678681800000|2023-03-13 04:30:00|22.92|19.28|22.94|19.3|23.02|19.38|22.92|19.28|0
1678682100000|2023-03-13 04:35:00|22.95|19.31|22.96|19.32|22.99|19.35|22.92|19.28|0
1678682400000|2023-03-13 04:40:00|22.97|19.33|23.01|19.37|23.01|19.37|22.95|19.31|0
1678682700000|2023-03-13 04:45:00|22.98|19.34|22.97|19.33|22.99|19.35|22.96|19.32|0
1678683000000|2023-03-13 04:50:00|22.96|19.32|22.98|19.34|22.98|19.34|22.9|19.26|0
1678683300000|2023-03-13 04:55:00|22.97|19.33|22.95|19.31|23.04|19.4|22.94|19.3|0
1678683600000|2023-03-13 05:00:00|22.94|19.3|23|19.36|23.03|19.39|22.94|19.3|0
1678683900000|2023-03-13 05:05:00|22.99|19.35|22.98|19.34|23.04|19.4|22.95|19.31|0
1678684200000|2023-03-13 05:10:00|22.96|19.32|22.92|19.28|23.02|19.38|22.91|19.27|0
1678684500000|2023-03-13 05:15:00|22.93|19.29|22.8|19.16|22.93|19.29|22.78|19.14|0
1678684800000|2023-03-13 05:20:00|22.81|19.17|22.85|19.21|22.88|19.24|22.81|19.17|0
1678685100000|2023-03-13 05:25:00|22.87|19.23|22.93|19.29|22.94|19.3|22.87|19.23|0
1678685400000|2023-03-13 05:30:00|22.92|19.28|22.96|19.32|23.03|19.39|22.91|19.27|0
1678685700000|2023-03-13 05:35:00|22.95|19.31|23.01|19.37|23.02|19.38|22.94|19.3|0
1678686000000|2023-03-13 05:40:00|23|19.36|22.82|19.18|23.01|19.37|22.82|19.18|0
1678686300000|2023-03-13 05:45:00|22.8|19.16|22.64|19|22.8|19.16|22.64|19|0
1678686600000|2023-03-13 05:50:00|22.66|19.02|22.7|19.06|22.71|19.07|22.63|18.99|0
1678686900000|2023-03-13 05:55:00|22.71|19.07|22.71|19.07|22.75|19.11|22.68|19.04|0
1678687200000|2023-03-13 06:00:00|22.72|19.08|22.67|19.03|22.74|19.1|22.66|19.02|0
1678687500000|2023-03-13 06:05:00|22.42|19.3|22.34|19.22|22.42|19.3|22.32|19.2|0
1678687800000|2023-03-13 06:10:00|22.35|19.23|22.31|19.19|22.37|19.25|22.27|19.15|0
1678688100000|2023-03-13 06:15:00|22.3|19.18|22.44|19.32|22.47|19.35|22.28|19.16|0
1678688400000|2023-03-13 06:20:00|22.45|19.33|22.16|19.04|22.45|19.33|22.13|19.01|0
1678688700000|2023-03-13 06:25:00|22.18|19.06|22.14|19.02|22.21|19.09|22.12|19|0
1678689000000|2023-03-13 06:30:00|22.15|19.03|22.23|19.11|22.28|19.16|22.11|18.99|0
1678689300000|2023-03-13 06:35:00|22.24|19.12|22.22|19.1|22.28|19.16|22.21|19.09|0
1678689600000|2023-03-13 06:40:00|22.23|19.11|22.13|19.01|22.23|19.11|22.13|19.01|0
1678689900000|2023-03-13 06:45:00|22.14|19.02|21.98|18.86|22.16|19.04|21.98|18.86|0
1678690200000|2023-03-13 06:50:00|21.99|18.87|21.95|18.83|22.03|18.91|21.89|18.77|0
1678690500000|2023-03-13 06:55:00|21.94|18.82|22.08|18.96|22.08|18.96|21.93|18.81|0
1678690800000|2023-03-13 07:00:00|22.07|18.95|22.32|19.2|22.39|19.27|22.02|18.9|0
1678691100000|2023-03-13 07:05:00|22.33|19.21|25.39|22.27|26.52|23.4|22.33|19.21|0
1678691400000|2023-03-13 07:10:00|25.37|22.25|23.39|20.27|25.39|22.27|23.23|20.11|0
1678691700000|2023-03-13 07:15:00|23.41|20.29|23.39|20.27|23.5|20.38|23.38|20.26|0
1678692000000|2023-03-13 07:20:00|23.38|20.26|23.27|20.15|23.39|20.27|23.23|20.11|0
1678692300000|2023-03-13 07:25:00|23.26|20.14|23.54|20.42|23.57|20.45|23.26|20.14|0
1678692600000|2023-03-13 07:30:00|23.56|20.44|23.54|20.42|23.58|20.46|23.41|20.29|0
1678692900000|2023-03-13 07:35:00|23.53|20.41|23.44|20.32|23.59|20.47|23.44|20.32|0
1678693200000|2023-03-13 07:40:00|23.43|20.31|22.9|20.72|23.44|20.76|22.89|20.21|0
1678693500000|2023-03-13 07:45:00|22.89|20.71|22.97|20.78|22.98|20.79|22.82|20.65|0
1678693800000|2023-03-13 07:50:00|22.98|20.79|22.95|20.76|22.98|20.79|22.89|20.71|0
1678694100000|2023-03-13 07:55:00|22.96|20.78|22.99|20.8|23|20.81|22.94|20.75|0
1678694400000|2023-03-13 08:00:00|22.97|20.78|23.39|21.17|23.39|21.17|22.95|20.76|0
1678694700000|2023-03-13 08:05:00|23.38|21.16|23.72|21.46|23.77|21.51|23.34|21.12|0
1678695000000|2023-03-13 08:10:00|23.7|21.45|23.43|21.19|23.74|21.48|23.31|21.09|0
1678695300000|2023-03-13 08:15:00|23.44|21.21|23.63|21.38|23.65|21.4|23.27|21.05|0
1678695600000|2023-03-13 08:20:00|23.62|21.37|23.49|21.25|23.7|21.44|23.42|21.19|0
1678695900000|2023-03-13 08:25:00|23.5|21.26|24|21.72|24.02|21.73|23.41|21.18|0
1678696200000|2023-03-13 08:30:00|23.99|21.71|24.15|21.85|24.23|21.92|23.92|21.65|0
1678696500000|2023-03-13 08:35:00|24.14|21.84|23.44|21.2|24.25|21.94|22.91|20.73|0
1678696800000|2023-03-13 08:40:00|23.45|21.22|23.59|21.35|23.62|21.37|23.36|21.13|0
1678697100000|2023-03-13 08:45:00|23.69|21.34|23.93|21.65|23.93|21.65|23.69|21.34|0
1678697400000|2023-03-13 08:50:00|23.95|21.67|25.24|22.84|25.35|22.95|23.53|21.29|0
1678697700000|2023-03-13 08:55:00|25.19|22.79|25.53|23.13|25.53|23.13|25.12|22.73|0
1678698000000|2023-03-13 09:00:00|25.55|23.15|26.27|23.15|26.33|23.21|25.55|22.69|0
1678698300000|2023-03-13 09:05:00|26.29|23.17|26.14|23.02|26.31|23.19|25.95|22.83|0
1678698600000|2023-03-13 09:10:00|26.15|23.03|27.13|24.01|27.38|24.26|25.99|22.87|0
1678698900000|2023-03-13 09:15:00|27.16|24.04|27.61|24.49|27.63|24.51|27.13|24.01|0
1678699200000|2023-03-13 09:20:00|27.65|24.53|28.18|25.06|28.38|25.26|27.59|24.47|0
1678699500000|2023-03-13 09:25:00|28.19|25.07|29.14|26.02|29.35|26.23|27.97|24.85|0
1678699800000|2023-03-13 09:30:00|29.18|26.06|29.33|26.21|29.66|26.54|29.15|26.03|0
1678700100000|2023-03-13 09:35:00|29.46|26.34|30.16|26.8|30.64|27.28|29.22|26.01|0
1678700400000|2023-03-13 09:40:00|30.08|26.72|29.42|26.42|30.13|26.77|29.39|26.16|0
1678700700000|2023-03-13 09:45:00|29.39|26.39|29.16|26.16|29.41|26.41|28.85|25.85|0
1678701000000|2023-03-13 09:50:00|29.09|26.09|29.39|26.39|29.47|26.47|29.01|26.01|0
1678701300000|2023-03-13 09:55:00|29.46|26.46|29.85|26.85|29.91|26.91|29.46|26.46|0
1678701600000|2023-03-13 10:00:00|29.87|26.87|29.28|26.28|29.9|26.9|29.28|26.28|0
1678701900000|2023-03-13 10:05:00|29.27|26.27|29.76|26.76|29.94|26.94|29.19|26.19|0
1678702200000|2023-03-13 10:10:00|29.73|26.73|30.02|27.02|30.07|27.07|29.61|26.61|0
1678702500000|2023-03-13 10:15:00|30.01|27.01|29.94|26.94|30.22|27.22|29.85|26.85|0
1678702800000|2023-03-13 10:20:00|29.92|26.92|29.8|26.8|29.92|26.92|29.53|26.53|0
1678703100000|2023-03-13 10:25:00|29.78|26.78|29.57|26.57|29.78|26.78|29.47|26.47|0
1678703400000|2023-03-13 10:30:00|29.58|26.58|29.47|26.47|29.78|26.78|29.29|26.29|0
1678703700000|2023-03-13 10:35:00|29.48|26.48|29.39|26.63|29.5|26.74|29.32|26.42|0
1678704000000|2023-03-13 10:40:00|29.41|26.65|29.65|26.89|29.65|26.89|29.3|26.54|0
1678704300000|2023-03-13 10:45:00|29.69|26.93|29.2|26.44|29.87|27.11|29.19|26.43|0
1678704600000|2023-03-13 10:50:00|29.23|26.47|29.11|26.35|29.53|26.77|29.09|26.33|0
1678704900000|2023-03-13 10:55:00|29.09|26.33|28.71|25.95|29.14|26.38|28.39|25.63|0
1678705200000|2023-03-13 11:00:00|28.67|25.91|27.86|25.1|28.71|25.95|27.81|25.05|0
1678705500000|2023-03-13 11:05:00|27.85|25.09|28.1|25.34|28.26|25.5|27.84|25.08|0
1678705800000|2023-03-13 11:10:00|28.19|25.43|28.53|25.77|28.66|25.9|28.19|25.43|0
1678706100000|2023-03-13 11:15:00|28.56|25.8|28.72|25.96|28.79|26.03|28.48|25.72|0
1678706400000|2023-03-13 11:20:00|28.74|25.98|29.07|26.31|29.07|26.31|28.71|25.95|0
1678706700000|2023-03-13 11:25:00|29.09|26.33|29.23|26.47|29.49|26.73|29.03|26.27|0
1678707000000|2023-03-13 11:30:00|29.24|26.48|29.31|26.55|29.38|26.62|28.91|26.15|0
1678707300000|2023-03-13 11:35:00|29.32|26.56|29.41|26.65|29.47|26.71|29.16|26.4|0
1678707600000|2023-03-13 11:40:00|29.42|26.66|29.74|26.98|29.78|27.02|29.27|26.51|0
1678707900000|2023-03-13 11:45:00|29.72|26.96|29.57|26.81|29.78|27.02|29.47|26.71|0
1678708200000|2023-03-13 11:50:00|29.56|26.8|29.77|27.01|29.78|27.02|29.49|26.73|0
1678708500000|2023-03-13 11:55:00|29.75|26.99|29.58|26.82|29.83|27.07|29.17|26.41|0
1678708800000|2023-03-13 12:00:00|29.59|26.83|29.85|27.09|29.9|27.14|29.23|26.47|0
1678709100000|2023-03-13 12:05:00|29.93|27.17|30.48|27.72|30.57|27.81|29.91|27.15|0
1678709400000|2023-03-13 12:10:00|30.5|27.74|30.65|27.89|31.35|28.59|30.46|27.7|0
1678709700000|2023-03-13 12:15:00|30.63|27.87|30.34|27.58|30.85|28.09|29.54|26.78|0
1678710000000|2023-03-13 12:20:00|30.32|27.56|30.49|27.73|30.74|27.98|29.8|27.04|0
1678710300000|2023-03-13 12:25:00|30.48|27.72|30.26|27.5|32.07|29.31|30.24|27.48|0
1678710600000|2023-03-13 12:30:00|30.31|27.55|30.68|27.92|30.76|28|30.06|27.3|0
1678710900000|2023-03-13 12:35:00|30.65|27.89|31.33|28.57|31.69|28.93|30.65|27.89|0
1678711200000|2023-03-13 12:40:00|31.36|28.6|31.9|29.14|31.99|29.23|31.35|28.59|0
1678711500000|2023-03-13 12:45:00|31.94|29.18|32.75|29.99|32.92|30.16|31.94|29.18|0
1678711800000|2023-03-13 12:50:00|32.65|29.89|33.59|30.83|33.59|30.83|29.92|27.16|0
1678712100000|2023-03-13 12:55:00|33.56|30.8|31.31|28.55|33.57|30.81|31.22|28.46|0
1678712400000|2023-03-13 13:00:00|31.27|28.51|31.39|28.63|31.97|29.21|31.03|28.27|0
1678712700000|2023-03-13 13:05:00|31.46|28.7|31.61|28.85|31.82|29.06|31.14|28.38|0
1678713000000|2023-03-13 13:10:00|31.66|28.9|31.66|28.9|31.74|28.98|31.24|28.48|0
1678713300000|2023-03-13 13:15:00|31.65|28.89|31.62|28.86|31.7|28.94|31.21|28.45|0
1678713600000|2023-03-13 13:20:00|31.58|28.82|31.73|28.97|31.87|29.11|31.42|28.66|0
1678713900000|2023-03-13 13:25:00|31.78|29.02|32.77|30.01|32.92|30.16|31.78|29.02|0
1678714200000|2023-03-13 13:30:00|32.72|29.96|34.52|31.76|34.57|31.81|31.64|28.88|0
1678714500000|2023-03-13 13:35:00|34.54|31.78|35.22|32.46|35.64|32.88|34.54|31.78|0
1678714800000|2023-03-13 13:40:00|35.05|32.29|34.9|32.14|35.64|32.88|34.84|32.08|0
1678715100000|2023-03-13 13:45:00|34.89|32.13|32.65|29.89|35.02|32.26|32.51|29.75|0
1678715400000|2023-03-13 13:50:00|32.62|29.86|31.34|28.22|32.62|29.86|30.08|26.96|0
1678715700000|2023-03-13 13:55:00|31.37|28.25|30.93|27.81|31.67|28.55|30.5|27.38|0
1678716000000|2023-03-13 14:00:00|31.01|27.89|30.84|27.72|31.41|28.29|30.66|27.54|0
1678716300000|2023-03-13 14:05:00|30.9|27.78|30.59|27.47|31.59|28.47|29.87|26.75|0
1678716600000|2023-03-13 14:10:00|30.47|27.35|31.19|28.07|31.58|28.46|30.43|27.31|0
1678716900000|2023-03-13 14:15:00|31.32|28.2|32.87|29.75|33.4|30.28|30.97|27.85|0
1678717200000|2023-03-13 14:20:00|32.82|29.7|32.4|29.28|32.91|29.79|31.74|28.62|0
1678717500000|2023-03-13 14:25:00|32.27|29.15|33.05|29.93|33.21|30.09|32.23|29.11|0
1678717800000|2023-03-13 14:30:00|33.09|29.97|31.56|28.68|33.09|29.97|31.39|28.27|0
1678718100000|2023-03-13 14:35:00|31.52|28.64|31.45|28.57|32.25|29.37|31.34|28.46|0
1678718400000|2023-03-13 14:40:00|31.36|28.48|31.62|28.74|32.52|29.64|31.24|28.36|0
1678718700000|2023-03-13 14:45:00|31.58|28.7|31.75|28.87|32.08|29.2|30.98|28.1|0
1678719000000|2023-03-13 14:50:00|31.65|28.77|32.25|29.37|32.78|29.9|31.51|28.63|0
1678719300000|2023-03-13 14:55:00|32.14|29.26|30.87|27.99|32.34|29.46|30.74|27.86|0
1678719600000|2023-03-13 15:00:00|30.74|27.86|30.7|27.82|31.07|28.19|30|27.12|0
1678719900000|2023-03-13 15:05:00|30.74|27.86|30.52|27.64|30.84|27.96|30.2|27.32|0
1678720200000|2023-03-13 15:10:00|30.55|27.67|30.24|27.36|30.55|27.67|29.65|26.77|0
1678720500000|2023-03-13 15:15:00|30.26|27.38|29.46|26.58|30.26|27.38|29.2|26.32|0
1678720800000|2023-03-13 15:20:00|29.47|26.59|28.95|26.07|29.58|26.7|28.87|25.99|0
1678721100000|2023-03-13 15:25:00|28.99|26.11|28.27|25.39|29.04|26.16|28.21|25.33|0
1678721400000|2023-03-13 15:30:00|28.26|25.38|29.09|26.21|29.35|26.47|28.21|25.33|0
1678721700000|2023-03-13 15:35:00|29.05|26.17|29.45|26.57|29.63|26.75|29.05|26.17|0
1678722000000|2023-03-13 15:40:00|29.59|26.71|29.65|26.77|29.65|26.77|29.52|26.64|0
1678722300000|2023-03-13 15:45:00|29.64|26.76|29.15|26.27|29.97|27.09|29.05|26.17|0
1678722600000|2023-03-13 15:50:00|29.21|26.33|29.36|26.48|29.39|26.51|28.43|25.55|0
1678722900000|2023-03-13 15:55:00|29.59|26.71|29.08|26.2|30.3|27.42|29.08|26.2|0
1678723200000|2023-03-13 16:00:00|29.07|26.19|29.36|26.48|29.55|26.67|28.35|25.47|0
1678723500000|2023-03-13 16:05:00|29.32|26.44|28.7|25.82|29.42|26.54|28.66|25.78|0
1678723800000|2023-03-13 16:10:00|28.71|25.83|29.33|26.45|29.61|26.73|28.7|25.82|0
1678724100000|2023-03-13 16:15:00|29.34|26.46|29.48|26.6|29.54|26.66|28.86|25.98|0
1678724400000|2023-03-13 16:20:00|29.43|26.55|30.01|27.13|30.03|27.15|29.28|26.4|0
1678724700000|2023-03-13 16:25:00|30|27.12|29.99|27.11|30.26|27.38|29.67|26.79|0
1678725000000|2023-03-13 16:30:00|29.9|27.02|30.16|27.28|30.67|27.79|29.46|26.58|0
1678725300000|2023-03-13 16:35:00|30.19|27.31|29.98|27.1|30.83|27.95|29.21|26.33|0
1678725600000|2023-03-13 16:40:00|30|27.12|29.86|26.98|30.03|27.15|29.4|26.52|0
1678725900000|2023-03-13 16:45:00|29.85|26.97|30.79|27.91|30.91|28.03|29.68|26.8|0
1678726200000|2023-03-13 16:50:00|30.73|27.85|30.69|27.57|31.09|28.08|30.51|27.39|0
1678726500000|2023-03-13 16:55:00|30.65|27.53|31.48|28.36|31.78|28.66|30.49|27.37|0
1678726800000|2023-03-13 17:00:00|31.45|28.33|32.69|29.57|32.81|29.69|31.44|28.32|0
1678727100000|2023-03-13 17:05:00|32.75|29.63|32.22|29.1|32.98|29.86|32.21|29.09|0
1678727400000|2023-03-13 17:10:00|32.25|29.13|31.6|28.48|32.35|29.23|31.49|28.37|0
1678727700000|2023-03-13 17:15:00|31.65|28.53|31.54|28.42|31.9|28.78|31.23|28.11|0
1678728000000|2023-03-13 17:20:00|31.58|28.46|31.94|28.82|31.96|28.84|31.49|28.37|0
1678728300000|2023-03-13 17:25:00|31.96|28.84|31.77|28.65|32.12|29|31.66|28.54|0
1678728600000|2023-03-13 17:30:00|31.82|28.7|32.26|29.14|32.26|29.14|31.69|28.57|0
1678728900000|2023-03-13 17:35:00|32.27|29.15|31.11|27.99|32.34|29.22|30.91|27.79|0
1678729200000|2023-03-13 17:40:00|31.08|27.96|30.44|27.32|31.19|28.07|30.42|27.3|0
1678729500000|2023-03-13 17:45:00|30.42|27.3|30.68|27.56|30.75|27.63|30.36|27.24|0
1678729800000|2023-03-13 17:50:00|30.65|27.53|30.65|27.53|30.68|27.56|30.31|27.19|0
1678730100000|2023-03-13 17:55:00|30.66|27.54|30.33|27.21|30.66|27.54|30.22|27.1|0
1678730400000|2023-03-13 18:00:00|30.34|27.22|30.05|26.93|30.4|27.28|29.73|26.61|0
1678730700000|2023-03-13 18:05:00|30.04|26.92|30.22|27.34|30.22|27.34|29.8|26.92|0
1678731000000|2023-03-13 18:10:00|30.25|27.37|29.51|26.63|30.25|27.37|29.33|26.45|0
1678731300000|2023-03-13 18:15:00|29.46|26.58|29.43|26.55|29.53|26.65|29.18|26.3|0
1678731600000|2023-03-13 18:20:00|29.42|26.54|29.22|26.34|29.56|26.68|29.17|26.29|0
1678731900000|2023-03-13 18:25:00|29.16|26.28|29.41|26.53|29.64|26.76|28.95|26.07|0
1678732200000|2023-03-13 18:30:00|29.31|26.43|28.59|25.71|29.34|26.46|28.54|25.66|0
1678732500000|2023-03-13 18:35:00|28.28|25.4|28.9|26.02|29.14|26.26|28.28|25.4|0
1678732800000|2023-03-13 18:40:00|28.89|26.01|28.71|25.83|29.03|26.15|28.43|25.55|0
1678733100000|2023-03-13 18:45:00|28.73|25.85|28.87|25.99|29.09|26.21|28.7|25.82|0
1678733400000|2023-03-13 18:50:00|28.91|26.03|28.83|25.95|29.03|26.15|28.71|25.83|0
1678733700000|2023-03-13 18:55:00|28.77|25.89|28.72|25.84|28.91|26.03|28.62|25.74|0
1678734000000|2023-03-13 19:00:00|28.68|25.8|29.21|26.33|29.21|26.33|28.48|25.6|0
1678734300000|2023-03-13 19:05:00|29.19|26.31|29.14|26.26|29.26|26.38|28.59|25.71|0
1678734600000|2023-03-13 19:10:00|29.07|26.19|28.38|25.5|29.96|27.08|28.22|25.34|0
1678734900000|2023-03-13 19:15:00|28.37|25.49|28.81|25.93|28.82|25.94|28.28|25.4|0
1678735200000|2023-03-13 19:20:00|28.8|25.92|29.54|26.66|29.63|26.75|28.79|25.91|0
1678735500000|2023-03-13 19:25:00|29.59|26.71|30.02|26.9|30.55|27.43|29.54|26.66|0
1678735800000|2023-03-13 19:30:00|29.98|26.86|29.62|26.5|30.04|26.92|29.52|26.4|0
1678736100000|2023-03-13 19:35:00|29.61|26.49|29.34|26.22|29.76|26.64|29.33|26.21|0
1678736400000|2023-03-13 19:40:00|29.37|26.25|29.37|26.25|29.58|26.46|28.96|25.84|0
1678736700000|2023-03-13 19:45:00|29.43|26.31|29.72|26.6|29.75|26.63|29.28|26.16|0
1678737000000|2023-03-13 19:50:00|29.94|26.82|30.14|27.02|30.19|27.07|29.83|26.71|0
1678737300000|2023-03-13 19:55:00|30.02|26.9|32.19|28.83|32.23|28.87|30.02|26.9|0
1678737600000|2023-03-13 20:00:00|32.21|28.85|30.23|26.87|32.21|28.85|30.13|26.77|0
1678737900000|2023-03-13 20:05:00|30.25|26.89|29.99|26.63|30.28|26.92|29.88|26.52|0
1678738200000|2023-03-13 20:10:00|29.96|26.6|30.03|26.67|30.13|26.77|29.96|26.6|0
1678738500000|2023-03-13 20:15:00|30.32|26.4|29.94|26.86|30.4|26.89|29.89|26.24|0
1678738800000|2023-03-13 20:20:00|29.95|26.87|30.1|27.02|30.12|27.04|29.92|26.84|0
1678739100000|2023-03-13 20:25:00|30.09|27.01|30.15|27.07|30.16|27.08|30.07|26.99|0
1678739400000|2023-03-13 20:30:00|30.14|27.06|30.17|27.09|30.17|27.09|30.1|27.02|0
1678739700000|2023-03-13 20:35:00|30.18|27.1|29.97|26.89|30.18|27.1|29.89|26.81|0
1678740000000|2023-03-13 20:40:00|29.96|26.88|29.96|26.88|30.13|27.05|29.94|26.86|0
1678740300000|2023-03-13 20:45:00|29.95|26.87|29.98|26.9|30.14|27.06|29.87|26.79|0
1678740600000|2023-03-13 20:50:00|29.97|26.89|29.99|26.91|30.11|27.03|29.96|26.88|0
1678740900000|2023-03-13 20:55:00|29.97|26.89|30.04|26.96|30.09|27.01|29.92|26.84|0
1678741200000|2023-03-13 21:00:00|30.03|26.95|30.04|26.96|30.04|26.96|30|26.92|0
1678741500000|2023-03-13 21:05:00|30.03|26.95|30.03|26.95|30.04|26.96|30.03|26.95|0
1678741800000|2023-03-13 21:10:00|30.04|26.96|30.04|26.96|30.04|26.96|30.04|26.96|0
1678742100000|2023-03-13 21:15:00|30.05|26.97|30.04|26.96|30.06|26.98|30.04|26.96|0
1678742400000|2023-03-13 21:20:00|30.06|26.98|30.06|26.98|30.08|27|30.04|26.96|0
1678742700000|2023-03-13 21:25:00|30.07|26.99|30.1|27.02|30.1|27.02|30.06|26.98|0
1678743000000|2023-03-13 21:30:00|30.08|27|30.09|27.01|30.1|27.02|30.08|27|0
1678743300000|2023-03-13 21:35:00|30.08|27|30.05|26.97|30.08|27|30.05|26.97|0
1678743600000|2023-03-13 21:40:00|30.04|26.96|30.02|26.94|30.06|26.98|30|26.92|0
1678743900000|2023-03-13 21:45:00|30.01|26.93|30.03|26.95|30.03|26.95|30.01|26.93|0
1678744500000|2023-03-13 21:55:00|30.05|26.97|30.03|26.95|30.05|26.97|30.01|26.93|0
1678744800000|2023-03-13 22:00:00|30.05|26.97|29.91|26.83|30.05|26.97|29.76|26.68|0
1678745100000|2023-03-13 22:05:00|29.95|26.87|30.05|26.97|30.26|27.18|29.93|26.85|0
1678745400000|2023-03-13 22:10:00|30.04|26.96|30.05|26.97|30.16|27.08|29.96|26.88|0
1678745700000|2023-03-13 22:15:00|30.06|26.98|30.11|27.03|30.12|27.04|29.97|26.89|0
1678746000000|2023-03-13 22:20:00|30.1|27.02|29.91|26.83|30.15|27.07|29.88|26.8|0
1678746300000|2023-03-13 22:25:00|29.92|26.84|29.67|26.59|30.03|26.95|29.67|26.59|0
1678746600000|2023-03-13 22:30:00|29.68|26.6|29.72|26.64|29.8|26.72|29.64|26.56|0
1678746900000|2023-03-13 22:35:00|29.71|26.63|29.69|26.61|29.72|26.64|29.65|26.57|0
1678747200000|2023-03-13 22:40:00|29.66|26.58|29.75|26.67|29.76|26.68|29.65|26.57|0
1678747500000|2023-03-13 22:45:00|29.77|26.69|29.8|26.72|29.8|26.72|29.72|26.64|0
1678747800000|2023-03-13 22:50:00|29.78|26.7|29.71|26.63|29.81|26.73|29.71|26.63|0
1678748100000|2023-03-13 22:55:00|29.72|26.64|29.63|26.55|29.75|26.67|29.61|26.53|0
1678748400000|2023-03-13 23:00:00|29.61|26.53|29.64|26.56|29.79|26.71|29.6|26.52|0
1678748700000|2023-03-13 23:05:00|29.66|26.58|29.67|26.59|29.72|26.64|29.62|26.54|0
1678749000000|2023-03-13 23:10:00|29.69|26.61|29.7|26.62|29.75|26.67|29.66|26.58|0
1678749300000|2023-03-13 23:15:00|29.69|26.61|29.67|26.59|29.75|26.67|29.66|26.58|0
1678749600000|2023-03-13 23:20:00|29.66|26.58|29.76|26.68|29.77|26.69|29.62|26.54|0
1678749900000|2023-03-13 23:25:00|29.77|26.69|30.08|27|30.16|27.08|29.77|26.69|0
1678750200000|2023-03-13 23:30:00|30.06|26.98|30.01|26.93|30.12|27.04|30|26.92|0
1678750500000|2023-03-13 23:35:00|30.03|26.95|29.92|26.84|30.03|26.95|29.89|26.81|0
1678750800000|2023-03-13 23:40:00|29.94|26.86|29.88|26.8|29.94|26.86|29.82|26.74|0
1678751100000|2023-03-13 23:45:00|29.89|26.81|29.84|26.76|29.94|26.86|29.82|26.74|0
1678751400000|2023-03-13 23:50:00|29.83|26.75|30.07|26.99|30.07|26.99|29.8|26.72|0
1678751700000|2023-03-13 23:55:00|30.04|26.96|30.16|27.08|30.17|27.09|29.98|26.9|0
1678667100000|2023-03-13 00:25:00|24.05|20.41|23.92|20.28|24.06|20.42|23.92|20.28|0
1678667400000|2023-03-13 00:30:00|23.93|20.29|23.93|20.29|24.01|20.37|23.87|20.23|0
1678667700000|2023-03-13 00:35:00|23.94|20.3|24.18|20.54|24.22|20.58|23.94|20.3|0
1678668000000|2023-03-13 00:40:00|24.19|20.55|24.25|20.61|24.39|20.75|24.19|20.55|0
1678668300000|2023-03-13 00:45:00|24.26|20.62|24.19|20.55|24.39|20.75|24.16|20.52|0
1678668600000|2023-03-13 00:50:00|24.2|20.56|24.28|20.64|24.34|20.7|24.19|20.55|0
1678668900000|2023-03-13 00:55:00|24.26|20.62|24.31|20.67|24.35|20.71|24.24|20.6|0
1678669200000|2023-03-13 01:00:00|24.3|20.66|24.19|20.55|24.46|20.82|24.1|20.46|0
1678669500000|2023-03-13 01:05:00|24.2|20.56|24.49|20.85|24.49|20.85|24.2|20.56|0
1678669800000|2023-03-13 01:10:00|24.5|20.86|24.68|21.04|24.69|21.05|24.49|20.85|0
1678670100000|2023-03-13 01:15:00|24.67|21.03|24.37|20.73|24.69|21.05|24.37|20.73|0
1678670400000|2023-03-13 01:20:00|24.36|20.72|24.16|20.52|24.47|20.83|24.13|20.49|0
1678670700000|2023-03-13 01:25:00|24.17|20.53|24.06|20.42|24.17|20.53|23.96|20.32|0
1678671000000|2023-03-13 01:30:00|24.08|20.44|24.11|20.47|24.21|20.57|24.04|20.4|0
1678671300000|2023-03-13 01:35:00|24.12|20.48|24.11|20.47|24.22|20.58|24.09|20.45|0
1678671600000|2023-03-13 01:40:00|24.12|20.48|23.9|20.26|24.12|20.48|23.85|20.21|0
1678671900000|2023-03-13 01:45:00|23.92|20.28|23.88|20.24|23.99|20.35|23.79|20.15|0
1678672200000|2023-03-13 01:50:00|23.89|20.25|24.05|20.41|24.08|20.44|23.85|20.21|0
1678672500000|2023-03-13 01:55:00|24.06|20.42|23.95|20.31|24.14|20.5|23.93|20.29|0
1678672800000|2023-03-13 02:00:00|23.94|20.3|23.8|20.16|24.05|20.41|23.73|20.09|0
1678673100000|2023-03-13 02:05:00|23.79|20.15|23.78|20.14|23.81|20.17|23.67|20.03|0
1678673400000|2023-03-13 02:10:00|23.77|20.13|23.68|20.04|23.85|20.21|23.68|20.04|0
1678673700000|2023-03-13 02:15:00|23.69|20.05|23.65|20.01|23.82|20.18|23.64|20|0
1678674000000|2023-03-13 02:20:00|23.64|20|23.47|19.83|23.7|20.06|23.4|19.76|0
1678674300000|2023-03-13 02:25:00|23.45|19.81|23.37|19.73|23.47|19.83|23.27|19.63|0
1678674600000|2023-03-13 02:30:00|23.36|19.72|23.05|19.41|23.36|19.72|22.95|19.31|0
1678674900000|2023-03-13 02:35:00|23.04|19.4|23.08|19.44|23.18|19.54|22.86|19.22|0
1678675200000|2023-03-13 02:40:00|23.06|19.42|23.03|19.39|23.2|19.56|22.97|19.33|0
1678675500000|2023-03-13 02:45:00|23|19.36|23.07|19.43|23.18|19.54|22.93|19.29|0
1678675800000|2023-03-13 02:50:00|23.06|19.42|22.95|19.31|23.07|19.43|22.92|19.28|0
1678676100000|2023-03-13 02:55:00|22.97|19.33|22.92|19.28|22.99|19.35|22.86|19.22|0
1678676400000|2023-03-13 03:00:00|22.91|19.27|22.89|19.25|22.97|19.33|22.89|19.25|0
1678676700000|2023-03-13 03:05:00|22.9|19.26|22.79|19.15|22.98|19.34|22.74|19.1|0
1678677000000|2023-03-13 03:10:00|22.77|19.13|22.77|19.13|22.82|19.18|22.75|19.11|0
1678677300000|2023-03-13 03:15:00|22.78|19.14|22.81|19.17|22.82|19.18|22.74|19.1|0
1678677600000|2023-03-13 03:20:00|22.82|19.18|22.84|19.2|22.96|19.32|22.82|19.18|0
1678677900000|2023-03-13 03:25:00|22.83|19.19|22.86|19.22|22.89|19.25|22.83|19.19|0
1678678200000|2023-03-13 03:30:00|22.87|19.23|22.92|19.28|22.98|19.34|22.87|19.23|0
1678678500000|2023-03-13 03:35:00|22.93|19.29|22.76|19.12|22.95|19.31|22.64|19|0
1678678800000|2023-03-13 03:40:00|22.77|19.13|22.78|19.14|22.79|19.15|22.72|19.08|0
1678679100000|2023-03-13 03:45:00|22.77|19.13|22.86|19.22|22.86|19.22|22.73|19.09|0
1678679400000|2023-03-13 03:50:00|22.85|19.21|22.84|19.2|22.85|19.21|22.81|19.17|0
1678679700000|2023-03-13 03:55:00|22.83|19.19|22.89|19.25|22.89|19.25|22.82|19.18|0
1678680000000|2023-03-13 04:00:00|22.88|19.24|22.8|19.16|22.89|19.25|22.75|19.11|0
1678680300000|2023-03-13 04:05:00|22.81|19.17|22.86|19.22|22.89|19.25|22.8|19.16|0
1678680600000|2023-03-13 04:10:00|22.87|19.23|22.86|19.22|22.91|19.27|22.86|19.22|0
1678680900000|2023-03-13 04:15:00|22.87|19.23|22.9|19.26|22.91|19.27|22.87|19.23|0
1678681200000|2023-03-13 04:20:00|22.89|19.25|22.88|19.24|22.9|19.26|22.83|19.19|0
1678681500000|2023-03-13 04:25:00|22.89|19.25|22.94|19.3|22.94|19.3|22.89|19.25|0
1678681800000|2023-03-13 04:30:00|22.92|19.28|22.94|19.3|23.02|19.38|22.92|19.28|0
1678682100000|2023-03-13 04:35:00|22.95|19.31|22.96|19.32|22.99|19.35|22.92|19.28|0
1678682400000|2023-03-13 04:40:00|22.97|19.33|23.01|19.37|23.01|19.37|22.95|19.31|0
1678682700000|2023-03-13 04:45:00|22.98|19.34|22.97|19.33|22.99|19.35|22.96|19.32|0
1678683000000|2023-03-13 04:50:00|22.96|19.32|22.98|19.34|22.98|19.34|22.9|19.26|0
1678683300000|2023-03-13 04:55:00|22.97|19.33|22.95|19.31|23.04|19.4|22.94|19.3|0
1678683600000|2023-03-13 05:00:00|22.94|19.3|23|19.36|23.03|19.39|22.94|19.3|0
1678683900000|2023-03-13 05:05:00|22.99|19.35|22.98|19.34|23.04|19.4|22.95|19.31|0
1678684200000|2023-03-13 05:10:00|22.96|19.32|22.92|19.28|23.02|19.38|22.91|19.27|0
1678684500000|2023-03-13 05:15:00|22.93|19.29|22.8|19.16|22.93|19.29|22.78|19.14|0
1678684800000|2023-03-13 05:20:00|22.81|19.17|22.85|19.21|22.88|19.24|22.81|19.17|0
1678685100000|2023-03-13 05:25:00|22.87|19.23|22.93|19.29|22.94|19.3|22.87|19.23|0
1678685400000|2023-03-13 05:30:00|22.92|19.28|22.96|19.32|23.03|19.39|22.91|19.27|0
1678685700000|2023-03-13 05:35:00|22.95|19.31|23.01|19.37|23.02|19.38|22.94|19.3|0
1678686000000|2023-03-13 05:40:00|23|19.36|22.82|19.18|23.01|19.37|22.82|19.18|0
1678686300000|2023-03-13 05:45:00|22.8|19.16|22.64|19|22.8|19.16|22.64|19|0
1678686600000|2023-03-13 05:50:00|22.66|19.02|22.7|19.06|22.71|19.07|22.63|18.99|0
1678686900000|2023-03-13 05:55:00|22.71|19.07|22.71|19.07|22.75|19.11|22.68|19.04|0
1678687200000|2023-03-13 06:00:00|22.72|19.08|22.67|19.03|22.74|19.1|22.66|19.02|0
1678687500000|2023-03-13 06:05:00|22.42|19.3|22.34|19.22|22.42|19.3|22.32|19.2|0
1678687800000|2023-03-13 06:10:00|22.35|19.23|22.31|19.19|22.37|19.25|22.27|19.15|0
1678688100000|2023-03-13 06:15:00|22.3|19.18|22.44|19.32|22.47|19.35|22.28|19.16|0
1678688400000|2023-03-13 06:20:00|22.45|19.33|22.16|19.04|22.45|19.33|22.13|19.01|0
1678688700000|2023-03-13 06:25:00|22.18|19.06|22.14|19.02|22.21|19.09|22.12|19|0
1678689000000|2023-03-13 06:30:00|22.15|19.03|22.23|19.11|22.28|19.16|22.11|18.99|0
1678689300000|2023-03-13 06:35:00|22.24|19.12|22.22|19.1|22.28|19.16|22.21|19.09|0
1678689600000|2023-03-13 06:40:00|22.23|19.11|22.13|19.01|22.23|19.11|22.13|19.01|0
1678689900000|2023-03-13 06:45:00|22.14|19.02|21.98|18.86|22.16|19.04|21.98|18.86|0
1678690200000|2023-03-13 06:50:00|21.99|18.87|21.95|18.83|22.03|18.91|21.89|18.77|0
1678690500000|2023-03-13 06:55:00|21.94|18.82|22.08|18.96|22.08|18.96|21.93|18.81|0
1678690800000|2023-03-13 07:00:00|22.07|18.95|22.32|19.2|22.39|19.27|22.02|18.9|0
1678691100000|2023-03-13 07:05:00|22.33|19.21|25.39|22.27|26.52|23.4|22.33|19.21|0
1678691400000|2023-03-13 07:10:00|25.37|22.25|23.39|20.27|25.39|22.27|23.23|20.11|0
1678691700000|2023-03-13 07:15:00|23.41|20.29|23.39|20.27|23.5|20.38|23.38|20.26|0
1678692000000|2023-03-13 07:20:00|23.38|20.26|23.27|20.15|23.39|20.27|23.23|20.11|0
1678692300000|2023-03-13 07:25:00|23.26|20.14|23.54|20.42|23.57|20.45|23.26|20.14|0
1678692600000|2023-03-13 07:30:00|23.56|20.44|23.54|20.42|23.58|20.46|23.41|20.29|0
1678692900000|2023-03-13 07:35:00|23.53|20.41|23.44|20.32|23.59|20.47|23.44|20.32|0
1678693200000|2023-03-13 07:40:00|23.43|20.31|22.9|20.72|23.44|20.76|22.89|20.21|0
1678693500000|2023-03-13 07:45:00|22.89|20.71|22.97|20.78|22.98|20.79|22.82|20.65|0
1678693800000|2023-03-13 07:50:00|22.98|20.79|22.95|20.76|22.98|20.79|22.89|20.71|0
1678694100000|2023-03-13 07:55:00|22.96|20.78|22.99|20.8|23|20.81|22.94|20.75|0
1678694400000|2023-03-13 08:00:00|22.97|20.78|23.39|21.17|23.39|21.17|22.95|20.76|0
1678694700000|2023-03-13 08:05:00|23.38|21.16|23.72|21.46|23.77|21.51|23.34|21.12|0
1678695000000|2023-03-13 08:10:00|23.7|21.45|23.43|21.19|23.74|21.48|23.31|21.09|0
1678695300000|2023-03-13 08:15:00|23.44|21.21|23.63|21.38|23.65|21.4|23.27|21.05|0
1678695600000|2023-03-13 08:20:00|23.62|21.37|23.49|21.25|23.7|21.44|23.42|21.19|0
1678695900000|2023-03-13 08:25:00|23.5|21.26|24|21.72|24.02|21.73|23.41|21.18|0
1678696200000|2023-03-13 08:30:00|23.99|21.71|24.15|21.85|24.23|21.92|23.92|21.65|0
1678696500000|2023-03-13 08:35:00|24.14|21.84|23.44|21.2|24.25|21.94|22.91|20.73|0
1678696800000|2023-03-13 08:40:00|23.45|21.22|23.59|21.35|23.62|21.37|23.36|21.13|0
1678697100000|2023-03-13 08:45:00|23.69|21.34|23.93|21.65|23.93|21.65|23.69|21.34|0
1678697400000|2023-03-13 08:50:00|23.95|21.67|25.24|22.84|25.35|22.95|23.53|21.29|0
1678697700000|2023-03-13 08:55:00|25.19|22.79|25.53|23.13|25.53|23.13|25.12|22.73|0
1678698000000|2023-03-13 09:00:00|25.55|23.15|26.27|23.15|26.33|23.21|25.55|22.69|0
1678698300000|2023-03-13 09:05:00|26.29|23.17|26.14|23.02|26.31|23.19|25.95|22.83|0
1678698600000|2023-03-13 09:10:00|26.15|23.03|27.13|24.01|27.38|24.26|25.99|22.87|0
1678698900000|2023-03-13 09:15:00|27.16|24.04|27.61|24.49|27.63|24.51|27.13|24.01|0
1678699200000|2023-03-13 09:20:00|27.65|24.53|28.18|25.06|28.38|25.26|27.59|24.47|0
1678699500000|2023-03-13 09:25:00|28.19|25.07|29.14|26.02|29.35|26.23|27.97|24.85|0
1678699800000|2023-03-13 09:30:00|29.18|26.06|29.33|26.21|29.66|26.54|29.15|26.03|0
1678700100000|2023-03-13 09:35:00|29.46|26.34|30.16|26.8|30.64|27.28|29.22|26.01|0
1678700400000|2023-03-13 09:40:00|30.08|26.72|29.42|26.42|30.13|26.77|29.39|26.16|0
1678700700000|2023-03-13 09:45:00|29.39|26.39|29.16|26.16|29.41|26.41|28.85|25.85|0
1678701000000|2023-03-13 09:50:00|29.09|26.09|29.39|26.39|29.47|26.47|29.01|26.01|0
1678701300000|2023-03-13 09:55:00|29.46|26.46|29.85|26.85|29.91|26.91|29.46|26.46|0
1678701600000|2023-03-13 10:00:00|29.87|26.87|29.28|26.28|29.9|26.9|29.28|26.28|0
1678701900000|2023-03-13 10:05:00|29.27|26.27|29.76|26.76|29.94|26.94|29.19|26.19|0
1678702200000|2023-03-13 10:10:00|29.73|26.73|30.02|27.02|30.07|27.07|29.61|26.61|0
1678702500000|2023-03-13 10:15:00|30.01|27.01|29.94|26.94|30.22|27.22|29.85|26.85|0
1678702800000|2023-03-13 10:20:00|29.92|26.92|29.8|26.8|29.92|26.92|29.53|26.53|0
1678703100000|2023-03-13 10:25:00|29.78|26.78|29.57|26.57|29.78|26.78|29.47|26.47|0
1678703400000|2023-03-13 10:30:00|29.58|26.58|29.47|26.47|29.78|26.78|29.29|26.29|0
1678703700000|2023-03-13 10:35:00|29.48|26.48|29.39|26.63|29.5|26.74|29.32|26.42|0
1678704000000|2023-03-13 10:40:00|29.41|26.65|29.65|26.89|29.65|26.89|29.3|26.54|0
1678704300000|2023-03-13 10:45:00|29.69|26.93|29.2|26.44|29.87|27.11|29.19|26.43|0
1678704600000|2023-03-13 10:50:00|29.23|26.47|29.11|26.35|29.53|26.77|29.09|26.33|0
1678704900000|2023-03-13 10:55:00|29.09|26.33|28.71|25.95|29.14|26.38|28.39|25.63|0
1678705200000|2023-03-13 11:00:00|28.67|25.91|27.86|25.1|28.71|25.95|27.81|25.05|0
1678705500000|2023-03-13 11:05:00|27.85|25.09|28.1|25.34|28.26|25.5|27.84|25.08|0
1678705800000|2023-03-13 11:10:00|28.19|25.43|28.53|25.77|28.66|25.9|28.19|25.43|0
1678706100000|2023-03-13 11:15:00|28.56|25.8|28.72|25.96|28.79|26.03|28.48|25.72|0
1678706400000|2023-03-13 11:20:00|28.74|25.98|29.07|26.31|29.07|26.31|28.71|25.95|0
1678706700000|2023-03-13 11:25:00|29.09|26.33|29.23|26.47|29.49|26.73|29.03|26.27|0
1678707000000|2023-03-13 11:30:00|29.24|26.48|29.31|26.55|29.38|26.62|28.91|26.15|0
1678707300000|2023-03-13 11:35:00|29.32|26.56|29.41|26.65|29.47|26.71|29.16|26.4|0
1678707600000|2023-03-13 11:40:00|29.42|26.66|29.74|26.98|29.78|27.02|29.27|26.51|0
1678707900000|2023-03-13 11:45:00|29.72|26.96|29.57|26.81|29.78|27.02|29.47|26.71|0
1678708200000|2023-03-13 11:50:00|29.56|26.8|29.77|27.01|29.78|27.02|29.49|26.73|0
1678708500000|2023-03-13 11:55:00|29.75|26.99|29.58|26.82|29.83|27.07|29.17|26.41|0
1678708800000|2023-03-13 12:00:00|29.59|26.83|29.85|27.09|29.9|27.14|29.23|26.47|0
1678709100000|2023-03-13 12:05:00|29.93|27.17|30.48|27.72|30.57|27.81|29.91|27.15|0
1678709400000|2023-03-13 12:10:00|30.5|27.74|30.65|27.89|31.35|28.59|30.46|27.7|0
1678709700000|2023-03-13 12:15:00|30.63|27.87|30.34|27.58|30.85|28.09|29.54|26.78|0
1678710000000|2023-03-13 12:20:00|30.32|27.56|30.49|27.73|30.74|27.98|29.8|27.04|0
1678710300000|2023-03-13 12:25:00|30.48|27.72|30.26|27.5|32.07|29.31|30.24|27.48|0
1678710600000|2023-03-13 12:30:00|30.31|27.55|30.68|27.92|30.76|28|30.06|27.3|0
1678710900000|2023-03-13 12:35:00|30.65|27.89|31.33|28.57|31.69|28.93|30.65|27.89|0
1678711200000|2023-03-13 12:40:00|31.36|28.6|31.9|29.14|31.99|29.23|31.35|28.59|0
1678711500000|2023-03-13 12:45:00|31.94|29.18|32.75|29.99|32.92|30.16|31.94|29.18|0
1678711800000|2023-03-13 12:50:00|32.65|29.89|33.59|30.83|33.59|30.83|29.92|27.16|0
1678712100000|2023-03-13 12:55:00|33.56|30.8|31.31|28.55|33.57|30.81|31.22|28.46|0
1678712400000|2023-03-13 13:00:00|31.27|28.51|31.39|28.63|31.97|29.21|31.03|28.27|0
1678712700000|2023-03-13 13:05:00|31.46|28.7|31.61|28.85|31.82|29.06|31.14|28.38|0
1678713000000|2023-03-13 13:10:00|31.66|28.9|31.66|28.9|31.74|28.98|31.24|28.48|0
1678713300000|2023-03-13 13:15:00|31.65|28.89|31.62|28.86|31.7|28.94|31.21|28.45|0
1678713600000|2023-03-13 13:20:00|31.58|28.82|31.73|28.97|31.87|29.11|31.42|28.66|0
1678713900000|2023-03-13 13:25:00|31.78|29.02|32.77|30.01|32.92|30.16|31.78|29.02|0
1678714200000|2023-03-13 13:30:00|32.72|29.96|34.52|31.76|34.57|31.81|31.64|28.88|0
1678714500000|2023-03-13 13:35:00|34.54|31.78|35.22|32.46|35.64|32.88|34.54|31.78|0
1678714800000|2023-03-13 13:40:00|35.05|32.29|34.9|32.14|35.64|32.88|34.84|32.08|0
1678715100000|2023-03-13 13:45:00|34.89|32.13|32.65|29.89|35.02|32.26|32.51|29.75|0
1678715400000|2023-03-13 13:50:00|32.62|29.86|31.34|28.22|32.62|29.86|30.08|26.96|0
1678715700000|2023-03-13 13:55:00|31.37|28.25|30.93|27.81|31.67|28.55|30.5|27.38|0
1678716000000|2023-03-13 14:00:00|31.01|27.89|30.84|27.72|31.41|28.29|30.66|27.54|0
1678716300000|2023-03-13 14:05:00|30.9|27.78|30.59|27.47|31.59|28.47|29.87|26.75|0
1678716600000|2023-03-13 14:10:00|30.47|27.35|31.19|28.07|31.58|28.46|30.43|27.31|0
1678716900000|2023-03-13 14:15:00|31.32|28.2|32.87|29.75|33.4|30.28|30.97|27.85|0
1678717200000|2023-03-13 14:20:00|32.82|29.7|32.4|29.28|32.91|29.79|31.74|28.62|0
1678717500000|2023-03-13 14:25:00|32.27|29.15|33.05|29.93|33.21|30.09|32.23|29.11|0
1678717800000|2023-03-13 14:30:00|33.09|29.97|31.56|28.68|33.09|29.97|31.39|28.27|0
1678718100000|2023-03-13 14:35:00|31.52|28.64|31.45|28.57|32.25|29.37|31.34|28.46|0
1678718400000|2023-03-13 14:40:00|31.36|28.48|31.62|28.74|32.52|29.64|31.24|28.36|0
1678718700000|2023-03-13 14:45:00|31.58|28.7|31.75|28.87|32.08|29.2|30.98|28.1|0
1678719000000|2023-03-13 14:50:00|31.65|28.77|32.25|29.37|32.78|29.9|31.51|28.63|0
1678719300000|2023-03-13 14:55:00|32.14|29.26|30.87|27.99|32.34|29.46|30.74|27.86|0
1678719600000|2023-03-13 15:00:00|30.74|27.86|30.7|27.82|31.07|28.19|30|27.12|0
1678719900000|2023-03-13 15:05:00|30.74|27.86|30.52|27.64|30.84|27.96|30.2|27.32|0
1678720200000|2023-03-13 15:10:00|30.55|27.67|30.24|27.36|30.55|27.67|29.65|26.77|0
1678720500000|2023-03-13 15:15:00|30.26|27.38|29.46|26.58|30.26|27.38|29.2|26.32|0
1678720800000|2023-03-13 15:20:00|29.47|26.59|28.95|26.07|29.58|26.7|28.87|25.99|0
1678721100000|2023-03-13 15:25:00|28.99|26.11|28.27|25.39|29.04|26.16|28.21|25.33|0
1678721400000|2023-03-13 15:30:00|28.26|25.38|29.09|26.21|29.35|26.47|28.21|25.33|0
1678721700000|2023-03-13 15:35:00|29.05|26.17|29.45|26.57|29.63|26.75|29.05|26.17|0
1678722000000|2023-03-13 15:40:00|29.59|26.71|29.65|26.77|29.65|26.77|29.52|26.64|0
1678722300000|2023-03-13 15:45:00|29.64|26.76|29.15|26.27|29.97|27.09|29.05|26.17|0
1678722600000|2023-03-13 15:50:00|29.21|26.33|29.36|26.48|29.39|26.51|28.43|25.55|0
1678722900000|2023-03-13 15:55:00|29.59|26.71|29.08|26.2|30.3|27.42|29.08|26.2|0
1678723200000|2023-03-13 16:00:00|29.07|26.19|29.36|26.48|29.55|26.67|28.35|25.47|0
1678723500000|2023-03-13 16:05:00|29.32|26.44|28.7|25.82|29.42|26.54|28.66|25.78|0
1678723800000|2023-03-13 16:10:00|28.71|25.83|29.33|26.45|29.61|26.73|28.7|25.82|0
1678724100000|2023-03-13 16:15:00|29.34|26.46|29.48|26.6|29.54|26.66|28.86|25.98|0
1678724400000|2023-03-13 16:20:00|29.43|26.55|30.01|27.13|30.03|27.15|29.28|26.4|0
1678724700000|2023-03-13 16:25:00|30|27.12|29.99|27.11|30.26|27.38|29.67|26.79|0
1678725000000|2023-03-13 16:30:00|29.9|27.02|30.16|27.28|30.67|27.79|29.46|26.58|0
1678725300000|2023-03-13 16:35:00|30.19|27.31|29.98|27.1|30.83|27.95|29.21|26.33|0
1678725600000|2023-03-13 16:40:00|30|27.12|29.86|26.98|30.03|27.15|29.4|26.52|0
1678725900000|2023-03-13 16:45:00|29.85|26.97|30.79|27.91|30.91|28.03|29.68|26.8|0
1678726200000|2023-03-13 16:50:00|30.73|27.85|30.69|27.57|31.09|28.08|30.51|27.39|0
1678726500000|2023-03-13 16:55:00|30.65|27.53|31.48|28.36|31.78|28.66|30.49|27.37|0
1678726800000|2023-03-13 17:00:00|31.45|28.33|32.69|29.57|32.81|29.69|31.44|28.32|0
1678727100000|2023-03-13 17:05:00|32.75|29.63|32.22|29.1|32.98|29.86|32.21|29.09|0
1678727400000|2023-03-13 17:10:00|32.25|29.13|31.6|28.48|32.35|29.23|31.49|28.37|0
1678727700000|2023-03-13 17:15:00|31.65|28.53|31.54|28.42|31.9|28.78|31.23|28.11|0
1678728000000|2023-03-13 17:20:00|31.58|28.46|31.94|28.82|31.96|28.84|31.49|28.37|0
1678728300000|2023-03-13 17:25:00|31.96|28.84|31.77|28.65|32.12|29|31.66|28.54|0
1678728600000|2023-03-13 17:30:00|31.82|28.7|32.26|29.14|32.26|29.14|31.69|28.57|0
1678728900000|2023-03-13 17:35:00|32.27|29.15|31.11|27.99|32.34|29.22|30.91|27.79|0
1678729200000|2023-03-13 17:40:00|31.08|27.96|30.44|27.32|31.19|28.07|30.42|27.3|0
1678729500000|2023-03-13 17:45:00|30.42|27.3|30.68|27.56|30.75|27.63|30.36|27.24|0
1678729800000|2023-03-13 17:50:00|30.65|27.53|30.65|27.53|30.68|27.56|30.31|27.19|0
1678730100000|2023-03-13 17:55:00|30.66|27.54|30.33|27.21|30.66|27.54|30.22|27.1|0
1678730400000|2023-03-13 18:00:00|30.34|27.22|30.05|26.93|30.4|27.28|29.73|26.61|0
1678730700000|2023-03-13 18:05:00|30.04|26.92|30.22|27.34|30.22|27.34|29.8|26.92|0
1678731000000|2023-03-13 18:10:00|30.25|27.37|29.51|26.63|30.25|27.37|29.33|26.45|0
1678731300000|2023-03-13 18:15:00|29.46|26.58|29.43|26.55|29.53|26.65|29.18|26.3|0
1678731600000|2023-03-13 18:20:00|29.42|26.54|29.22|26.34|29.56|26.68|29.17|26.29|0
1678731900000|2023-03-13 18:25:00|29.16|26.28|29.41|26.53|29.64|26.76|28.95|26.07|0
1678732200000|2023-03-13 18:30:00|29.31|26.43|28.59|25.71|29.34|26.46|28.54|25.66|0
1678732500000|2023-03-13 18:35:00|28.28|25.4|28.9|26.02|29.14|26.26|28.28|25.4|0
1678732800000|2023-03-13 18:40:00|28.89|26.01|28.71|25.83|29.03|26.15|28.43|25.55|0
1678733100000|2023-03-13 18:45:00|28.73|25.85|28.87|25.99|29.09|26.21|28.7|25.82|0
1678733400000|2023-03-13 18:50:00|28.91|26.03|28.83|25.95|29.03|26.15|28.71|25.83|0
1678733700000|2023-03-13 18:55:00|28.77|25.89|28.72|25.84|28.91|26.03|28.62|25.74|0
1678734000000|2023-03-13 19:00:00|28.68|25.8|29.21|26.33|29.21|26.33|28.48|25.6|0
1678734300000|2023-03-13 19:05:00|29.19|26.31|29.14|26.26|29.26|26.38|28.59|25.71|0
1678734600000|2023-03-13 19:10:00|29.07|26.19|28.38|25.5|29.96|27.08|28.22|25.34|0
1678734900000|2023-03-13 19:15:00|28.37|25.49|28.81|25.93|28.82|25.94|28.28|25.4|0
1678735200000|2023-03-13 19:20:00|28.8|25.92|29.54|26.66|29.63|26.75|28.79|25.91|0
1678735500000|2023-03-13 19:25:00|29.59|26.71|30.02|26.9|30.55|27.43|29.54|26.66|0
1678735800000|2023-03-13 19:30:00|29.98|26.86|29.62|26.5|30.04|26.92|29.52|26.4|0
1678736100000|2023-03-13 19:35:00|29.61|26.49|29.34|26.22|29.76|26.64|29.33|26.21|0
1678736400000|2023-03-13 19:40:00|29.37|26.25|29.37|26.25|29.58|26.46|28.96|25.84|0
1678736700000|2023-03-13 19:45:00|29.43|26.31|29.72|26.6|29.75|26.63|29.28|26.16|0
1678737000000|2023-03-13 19:50:00|29.94|26.82|30.14|27.02|30.19|27.07|29.83|26.71|0
1678737300000|2023-03-13 19:55:00|30.02|26.9|32.19|28.83|32.23|28.87|30.02|26.9|0
1678737600000|2023-03-13 20:00:00|32.21|28.85|30.23|26.87|32.21|28.85|30.13|26.77|0
1678737900000|2023-03-13 20:05:00|30.25|26.89|29.99|26.63|30.28|26.92|29.88|26.52|0
1678738200000|2023-03-13 20:10:00|29.96|26.6|30.03|26.67|30.13|26.77|29.96|26.6|0
1678738500000|2023-03-13 20:15:00|30.32|26.4|29.94|26.86|30.4|26.89|29.89|26.24|0
1678738800000|2023-03-13 20:20:00|29.95|26.87|30.1|27.02|30.12|27.04|29.92|26.84|0
1678739100000|2023-03-13 20:25:00|30.09|27.01|30.15|27.07|30.16|27.08|30.07|26.99|0
1678739400000|2023-03-13 20:30:00|30.14|27.06|30.17|27.09|30.17|27.09|30.1|27.02|0
1678739700000|2023-03-13 20:35:00|30.18|27.1|29.97|26.89|30.18|27.1|29.89|26.81|0
1678740000000|2023-03-13 20:40:00|29.96|26.88|29.96|26.88|30.13|27.05|29.94|26.86|0
1678740300000|2023-03-13 20:45:00|29.95|26.87|29.98|26.9|30.14|27.06|29.87|26.79|0
1678740600000|2023-03-13 20:50:00|29.97|26.89|29.99|26.91|30.11|27.03|29.96|26.88|0
1678740900000|2023-03-13 20:55:00|29.97|26.89|30.04|26.96|30.09|27.01|29.92|26.84|0
1678741200000|2023-03-13 21:00:00|30.03|26.95|30.04|26.96|30.04|26.96|30|26.92|0
1678741500000|2023-03-13 21:05:00|30.03|26.95|30.03|26.95|30.04|26.96|30.03|26.95|0
1678741800000|2023-03-13 21:10:00|30.04|26.96|30.04|26.96|30.04|26.96|30.04|26.96|0
1678742100000|2023-03-13 21:15:00|30.05|26.97|30.04|26.96|30.06|26.98|30.04|26.96|0
1678742400000|2023-03-13 21:20:00|30.06|26.98|30.06|26.98|30.08|27|30.04|26.96|0
1678742700000|2023-03-13 21:25:00|30.07|26.99|30.1|27.02|30.1|27.02|30.06|26.98|0
1678743000000|2023-03-13 21:30:00|30.08|27|30.09|27.01|30.1|27.02|30.08|27|0
1678743300000|2023-03-13 21:35:00|30.08|27|30.05|26.97|30.08|27|30.05|26.97|0
1678743600000|2023-03-13 21:40:00|30.04|26.96|30.02|26.94|30.06|26.98|30|26.92|0
1678743900000|2023-03-13 21:45:00|30.01|26.93|30.03|26.95|30.03|26.95|30.01|26.93|0
1678744500000|2023-03-13 21:55:00|30.05|26.97|30.03|26.95|30.05|26.97|30.01|26.93|0
1678744800000|2023-03-13 22:00:00|30.05|26.97|29.91|26.83|30.05|26.97|29.76|26.68|0
1678745100000|2023-03-13 22:05:00|29.95|26.87|30.05|26.97|30.26|27.18|29.93|26.85|0
1678745400000|2023-03-13 22:10:00|30.04|26.96|30.05|26.97|30.16|27.08|29.96|26.88|0
1678745700000|2023-03-13 22:15:00|30.06|26.98|30.11|27.03|30.12|27.04|29.97|26.89|0
1678746000000|2023-03-13 22:20:00|30.1|27.02|29.91|26.83|30.15|27.07|29.88|26.8|0
1678746300000|2023-03-13 22:25:00|29.92|26.84|29.67|26.59|30.03|26.95|29.67|26.59|0
1678746600000|2023-03-13 22:30:00|29.68|26.6|29.72|26.64|29.8|26.72|29.64|26.56|0
1678746900000|2023-03-13 22:35:00|29.71|26.63|29.69|26.61|29.72|26.64|29.65|26.57|0
1678747200000|2023-03-13 22:40:00|29.66|26.58|29.75|26.67|29.76|26.68|29.65|26.57|0
1678747500000|2023-03-13 22:45:00|29.77|26.69|29.8|26.72|29.8|26.72|29.72|26.64|0
1678747800000|2023-03-13 22:50:00|29.78|26.7|29.71|26.63|29.81|26.73|29.71|26.63|0
1678748100000|2023-03-13 22:55:00|29.72|26.64|29.63|26.55|29.75|26.67|29.61|26.53|0
1678748400000|2023-03-13 23:00:00|29.61|26.53|29.64|26.56|29.79|26.71|29.6|26.52|0
1678748700000|2023-03-13 23:05:00|29.66|26.58|29.67|26.59|29.72|26.64|29.62|26.54|0
1678749000000|2023-03-13 23:10:00|29.69|26.61|29.7|26.62|29.75|26.67|29.66|26.58|0
1678749300000|2023-03-13 23:15:00|29.69|26.61|29.67|26.59|29.75|26.67|29.66|26.58|0
1678749600000|2023-03-13 23:20:00|29.66|26.58|29.76|26.68|29.77|26.69|29.62|26.54|0
1678749900000|2023-03-13 23:25:00|29.77|26.69|30.08|27|30.16|27.08|29.77|26.69|0
1678750200000|2023-03-13 23:30:00|30.06|26.98|30.01|26.93|30.12|27.04|30|26.92|0
1678750500000|2023-03-13 23:35:00|30.03|26.95|29.92|26.84|30.03|26.95|29.89|26.81|0
1678750800000|2023-03-13 23:40:00|29.94|26.86|29.88|26.8|29.94|26.86|29.82|26.74|0
1678751100000|2023-03-13 23:45:00|29.89|26.81|29.84|26.76|29.94|26.86|29.82|26.74|0
1678751400000|2023-03-13 23:50:00|29.83|26.75|30.07|26.99|30.07|26.99|29.8|26.72|0
1678751700000|2023-03-13 23:55:00|30.04|26.96|30.16|27.08|30.17|27.09|29.98|26.9|0
1678752000000|2023-03-14 00:00:00|30.13|27.05|30.21|27.13|30.27|27.19|30.1|27.02|0
1678752300000|2023-03-14 00:05:00|30.19|27.11|30.21|27.13|30.3|27.22|30.15|27.07|0
1678752600000|2023-03-14 00:10:00|30.22|27.14|30.04|26.96|30.25|27.17|29.93|26.85|0
1678752900000|2023-03-14 00:15:00|30.05|26.97|29.73|26.65|30.1|27.02|29.51|26.43|0
1678753200000|2023-03-14 00:20:00|29.75|26.67|29.78|26.7|29.82|26.74|29.69|26.61|0
1678753500000|2023-03-14 00:25:00|29.79|26.71|29.62|26.54|29.79|26.71|29.61|26.53|0
1678753800000|2023-03-14 00:30:00|29.61|26.53|29.64|26.56|29.65|26.57|29.49|26.41|0
1678754100000|2023-03-14 00:35:00|29.63|26.55|29.63|26.55|29.71|26.63|29.58|26.5|0
1678754400000|2023-03-14 00:40:00|29.65|26.57|29.71|26.63|29.82|26.74|29.58|26.5|0
1678754700000|2023-03-14 00:45:00|29.73|26.65|29.46|26.38|29.75|26.67|29.46|26.38|0
1678755000000|2023-03-14 00:50:00|29.47|26.39|29.59|26.51|29.63|26.55|29.47|26.39|0
1678755300000|2023-03-14 00:55:00|29.6|26.52|29.78|26.7|29.8|26.72|29.6|26.52|0
1678755600000|2023-03-14 01:00:00|29.77|26.69|29.75|26.67|29.81|26.73|29.65|26.57|0
1678755900000|2023-03-14 01:05:00|29.74|26.66|29.76|26.68|29.8|26.72|29.67|26.59|0
1678756200000|2023-03-14 01:10:00|29.75|26.67|29.77|26.69|29.8|26.72|29.66|26.58|0
1678756500000|2023-03-14 01:15:00|29.75|26.67|29.62|26.54|29.77|26.69|29.61|26.53|0
1678756800000|2023-03-14 01:20:00|29.61|26.53|29.49|26.41|29.61|26.53|29.39|26.31|0
1678757100000|2023-03-14 01:25:00|29.48|26.4|29.57|26.49|29.6|26.52|29.48|26.4|0
1678757400000|2023-03-14 01:30:00|29.58|26.5|29.64|26.56|29.69|26.61|29.49|26.41|0
1678757700000|2023-03-14 01:35:00|29.66|26.58|29.65|26.57|29.75|26.67|29.64|26.56|0
1678758000000|2023-03-14 01:40:00|29.66|26.58|29.68|26.6|29.91|26.83|29.61|26.53|0
1678758300000|2023-03-14 01:45:00|29.67|26.59|29.55|26.47|29.73|26.65|29.49|26.41|0
1678758600000|2023-03-14 01:50:00|29.64|26.56|29.67|26.59|29.67|26.59|29.56|26.48|0
1678758900000|2023-03-14 01:55:00|29.66|26.58|29.65|26.57|29.79|26.71|29.61|26.53|0
1678759200000|2023-03-14 02:00:00|29.63|26.55|29.4|26.32|29.65|26.57|29.35|26.27|0
1678759500000|2023-03-14 02:05:00|29.41|26.33|29.07|25.99|29.44|26.36|29.05|25.97|0
1678759800000|2023-03-14 02:10:00|29.04|25.96|29.02|25.94|29.13|26.05|29.01|25.93|0
1678760100000|2023-03-14 02:15:00|29.03|25.95|29.11|26.03|29.14|26.06|29.01|25.93|0
1678760400000|2023-03-14 02:20:00|29.12|26.04|29.03|25.95|29.12|26.04|29.01|25.93|0
1678760700000|2023-03-14 02:25:00|29.04|25.96|29.06|25.98|29.09|26.01|29|25.92|0
1678761000000|2023-03-14 02:30:00|29.03|25.95|29.12|26.04|29.2|26.12|29.03|25.95|0
1678761300000|2023-03-14 02:35:00|29.1|26.02|29.95|26.87|30.05|26.97|29.05|25.97|0
1678761600000|2023-03-14 02:40:00|29.97|26.89|29.98|26.9|30.03|26.95|29.97|26.89|0
1678761900000|2023-03-14 02:45:00|29.94|26.86|30|26.92|30.06|26.98|29.94|26.86|0
1678762200000|2023-03-14 02:50:00|30.01|26.93|30|26.92|30.01|26.93|29.93|26.85|0
1678762500000|2023-03-14 02:55:00|29.98|26.9|29.99|26.91|30.02|26.94|29.89|26.81|0
1678762800000|2023-03-14 03:00:00|29.98|26.9|30.14|27.06|30.15|27.07|29.95|26.87|0
1678763100000|2023-03-14 03:05:00|30.18|27.1|30.22|27.14|30.23|27.15|30.13|27.05|0
1678763400000|2023-03-14 03:10:00|30.21|27.13|30.02|26.94|30.22|27.14|30|26.92|0
1678763700000|2023-03-14 03:15:00|30.01|26.93|29.98|26.9|30.07|26.99|29.97|26.89|0
1678764000000|2023-03-14 03:20:00|29.99|26.91|29.9|26.82|29.99|26.91|29.85|26.77|0
1678764300000|2023-03-14 03:25:00|29.88|26.8|30|26.92|30|26.92|29.88|26.8|0
1678764600000|2023-03-14 03:30:00|29.98|26.9|29.87|26.79|30.07|26.99|29.85|26.77|0
1678764900000|2023-03-14 03:35:00|29.88|26.8|29.94|26.86|29.99|26.91|29.87|26.79|0
1678765200000|2023-03-14 03:40:00|29.92|26.84|29.87|26.79|29.94|26.86|29.85|26.77|0
1678765500000|2023-03-14 03:45:00|29.86|26.78|29.85|26.77|29.88|26.8|29.82|26.74|0
1678765800000|2023-03-14 03:50:00|29.84|26.76|29.85|26.77|29.88|26.8|29.82|26.74|0
1678766100000|2023-03-14 03:55:00|29.86|26.78|29.98|26.9|30.01|26.93|29.85|26.77|0
1678766400000|2023-03-14 04:00:00|29.97|26.89|29.96|26.88|30.02|26.94|29.89|26.81|0
1678766700000|2023-03-14 04:05:00|29.97|26.89|29.89|26.81|29.97|26.89|29.89|26.81|0
1678767000000|2023-03-14 04:10:00|29.9|26.82|29.95|26.87|29.95|26.87|29.87|26.79|0
1678767300000|2023-03-14 04:15:00|29.93|26.85|29.86|26.78|29.95|26.87|29.85|26.77|0
1678767600000|2023-03-14 04:20:00|29.87|26.79|29.85|26.77|29.9|26.82|29.83|26.75|0
1678767900000|2023-03-14 04:25:00|29.84|26.76|29.81|26.73|29.87|26.79|29.81|26.73|0
1678768200000|2023-03-14 04:30:00|29.82|26.74|29.85|26.77|29.88|26.8|29.81|26.73|0
1678768500000|2023-03-14 04:35:00|29.86|26.78|29.99|26.91|30.02|26.94|29.86|26.78|0
1678768800000|2023-03-14 04:40:00|30|26.92|29.99|26.91|30.02|26.94|29.93|26.85|0
1678769100000|2023-03-14 04:45:00|30|26.92|30|26.92|30.03|26.95|29.99|26.91|0
1678769400000|2023-03-14 04:50:00|30.01|26.93|30.04|26.96|30.09|27.01|30|26.92|0
1678769700000|2023-03-14 04:55:00|30.06|26.98|30|26.92|30.07|26.99|30|26.92|0
1678770000000|2023-03-14 05:00:00|30.01|26.93|29.98|26.9|30.07|26.99|29.95|26.87|0
1678770300000|2023-03-14 05:05:00|30|26.92|29.97|26.89|30.06|26.98|29.95|26.87|0
1678770600000|2023-03-14 05:10:00|29.95|26.87|29.99|26.91|30|26.92|29.82|26.74|0
1678770900000|2023-03-14 05:15:00|29.98|26.9|30.12|27.04|30.14|27.06|29.96|26.88|0
1678771200000|2023-03-14 05:20:00|30.11|27.03|30.16|27.08|30.17|27.09|30.05|26.97|0
1678771500000|2023-03-14 05:25:00|30.15|27.07|30.46|27.38|30.46|27.38|30.15|27.07|0
1678771800000|2023-03-14 05:30:00|30.48|27.4|30.29|27.21|30.52|27.44|30.25|27.17|0
1678772100000|2023-03-14 05:35:00|30.32|27.24|30.51|27.43|30.54|27.46|30.31|27.23|0
1678772400000|2023-03-14 05:40:00|30.52|27.44|30.54|27.46|30.62|27.54|30.48|27.4|0
1678772700000|2023-03-14 05:45:00|30.55|27.47|30.5|27.42|30.57|27.49|30.43|27.35|0
1678773000000|2023-03-14 05:50:00|30.51|27.43|30.57|27.49|30.57|27.49|30.45|27.37|0
1678773300000|2023-03-14 05:55:00|30.56|27.48|29.74|26.66|30.56|27.48|29.71|26.63|0
1678773600000|2023-03-14 06:00:00|29.72|26.64|29.83|26.75|29.84|26.76|29.72|26.64|0
1678773900000|2023-03-14 06:05:00|29.61|26.97|29.48|26.84|29.65|27.01|29.42|26.78|0
1678774200000|2023-03-14 06:10:00|29.46|26.82|30.09|27.45|30.18|27.54|29.45|26.81|0
1678774500000|2023-03-14 06:15:00|30.08|27.44|30.22|27.58|30.36|27.72|29.91|27.27|0
1678774800000|2023-03-14 06:20:00|30.17|27.53|29.99|27.35|30.27|27.63|29.9|27.26|0
1678775100000|2023-03-14 06:25:00|29.97|27.33|29.97|27.33|29.98|27.34|29.84|27.2|0
1678775400000|2023-03-14 06:30:00|29.96|27.32|30|27.36|30.02|27.38|29.85|27.21|0
1678775700000|2023-03-14 06:35:00|29.99|27.35|29.81|27.17|30|27.36|29.8|27.16|0
1678776000000|2023-03-14 06:40:00|29.84|27.2|29.92|27.28|30.07|27.43|29.78|27.14|0
1678776300000|2023-03-14 06:45:00|29.95|27.31|29.71|27.07|29.99|27.35|29.71|27.07|0
1678776600000|2023-03-14 06:50:00|29.7|27.06|29.82|27.18|29.89|27.25|29.7|27.06|0
1678776900000|2023-03-14 06:55:00|29.81|27.17|29.62|26.98|29.85|27.21|29.56|26.92|0
1678777200000|2023-03-14 07:00:00|29.53|26.89|29.29|26.65|29.54|26.9|29.26|26.62|0
1678777500000|2023-03-14 07:05:00|29.31|26.67|29.39|26.75|29.55|26.91|29.3|26.66|0
1678777800000|2023-03-14 07:10:00|29.4|26.76|29.37|26.73|29.41|26.77|29.17|26.53|0
1678778100000|2023-03-14 07:15:00|29.36|26.72|29.71|27.07|29.76|27.12|29.36|26.72|0
1678778400000|2023-03-14 07:20:00|29.7|27.06|29.59|26.95|29.71|27.07|29.53|26.89|0
1678778700000|2023-03-14 07:25:00|29.58|26.94|29.78|27.14|29.99|27.35|29.56|26.92|0
1678779000000|2023-03-14 07:30:00|29.8|27.16|29.59|26.95|29.9|27.26|29.59|26.95|0
1678779300000|2023-03-14 07:35:00|29.58|26.94|29.59|26.95|29.63|26.99|29.39|26.75|0
1678779600000|2023-03-14 07:40:00|29.65|27.01|29.64|27|29.69|27.05|29.53|26.89|0
1678779900000|2023-03-14 07:45:00|29.66|27.02|29.73|27.09|29.86|27.22|29.64|27|0
1678780200000|2023-03-14 07:50:00|29.75|27.11|29.78|27.14|29.82|27.18|29.71|27.07|0
1678780500000|2023-03-14 07:55:00|29.8|27.16|29.58|26.94|29.82|27.18|29.49|26.85|0
1678780800000|2023-03-14 08:00:00|29.57|26.93|29.63|26.99|29.64|27|29.26|26.62|0
1678781100000|2023-03-14 08:05:00|29.59|26.95|29.4|26.76|29.68|27.04|29.2|26.56|0
1678781400000|2023-03-14 08:10:00|29.38|26.74|29.29|26.65|29.74|27.1|29.29|26.65|0
1678781700000|2023-03-14 08:15:00|29.28|26.64|29.59|26.95|29.7|27.06|29.16|26.52|0
1678782000000|2023-03-14 08:20:00|29.61|26.97|29.6|26.96|29.71|27.07|29.45|26.81|0
1678782300000|2023-03-14 08:25:00|29.64|27|29.26|26.62|29.72|27.08|29.22|26.58|0
1678782600000|2023-03-14 08:30:00|29.3|26.66|29.25|26.61|29.39|26.75|29.16|26.52|0
1678782900000|2023-03-14 08:35:00|29.26|26.62|29.14|26.5|29.28|26.64|29|26.36|0
1678783200000|2023-03-14 08:40:00|29.11|26.47|29.18|26.54|29.21|26.57|29.02|26.38|0
1678783500000|2023-03-14 08:45:00|29.25|26.61|29.02|26.38|29.36|26.72|28.97|26.33|0
1678783800000|2023-03-14 08:50:00|29.01|26.37|29.1|26.46|29.22|26.58|28.97|26.33|0
1678784100000|2023-03-14 08:55:00|29.09|26.45|28.88|26.24|29.09|26.45|28.84|26.2|0
1678784400000|2023-03-14 09:00:00|28.9|26.26|28.61|25.97|28.98|26.34|28.46|25.82|0
1678784700000|2023-03-14 09:05:00|28.59|25.95|28.87|26.23|28.9|26.26|28.49|25.85|0
1678785000000|2023-03-14 09:10:00|28.86|26.22|29|26.36|29.14|26.5|28.84|26.2|0
1678785300000|2023-03-14 09:15:00|29.07|26.43|29.11|26.47|29.21|26.57|29.03|26.39|0
1678785600000|2023-03-14 09:20:00|29.14|26.5|29.17|26.53|29.29|26.65|29.09|26.45|0
1678785900000|2023-03-14 09:25:00|29.13|26.49|28.96|26.32|29.19|26.55|28.88|26.24|0
1678786200000|2023-03-14 09:30:00|28.97|26.33|29.29|26.65|29.44|26.8|28.76|26.12|0
1678786500000|2023-03-14 09:35:00|29.28|26.64|29.25|26.61|29.31|26.67|29.08|26.44|0
1678786800000|2023-03-14 09:40:00|29.22|26.58|29.23|26.59|29.35|26.71|29.19|26.55|0
1678787100000|2023-03-14 09:45:00|29.24|26.6|29.2|26.56|29.27|26.63|29.12|26.48|0
1678787400000|2023-03-14 09:50:00|29.24|26.6|29.21|26.57|29.28|26.64|29.09|26.45|0
1678787700000|2023-03-14 09:55:00|29.23|26.59|29.16|26.52|29.27|26.63|29.14|26.5|0
1678788000000|2023-03-14 10:00:00|29.17|26.53|29.11|26.47|29.2|26.56|29.08|26.44|0
1678788300000|2023-03-14 10:05:00|29.12|26.48|28.97|26.33|29.15|26.51|28.95|26.31|0
1678788600000|2023-03-14 10:10:00|28.92|26.28|29.13|26.49|29.21|26.57|28.85|26.21|0
1678788900000|2023-03-14 10:15:00|29.14|26.5|29.25|26.61|29.43|26.79|29.1|26.46|0
1678789200000|2023-03-14 10:20:00|29.24|26.6|29.15|26.51|29.25|26.61|29.09|26.45|0
1678789500000|2023-03-14 10:25:00|29.18|26.54|28.94|26.3|29.27|26.63|28.94|26.3|0
1678789800000|2023-03-14 10:30:00|28.95|26.31|29|26.36|29.09|26.45|28.93|26.29|0
1678790100000|2023-03-14 10:35:00|29.03|26.39|29.25|26.61|29.26|26.62|29.01|26.37|0
1678790400000|2023-03-14 10:40:00|29.26|26.62|29.27|26.63|29.37|26.73|29.25|26.61|0
1678790700000|2023-03-14 10:45:00|29.23|26.59|29.07|26.43|29.35|26.71|29.02|26.38|0
1678791000000|2023-03-14 10:50:00|29.08|26.44|29.02|26.38|29.08|26.44|28.95|26.31|0
1678791300000|2023-03-14 10:55:00|29.01|26.37|29.05|26.41|29.15|26.51|28.96|26.32|0
1678791600000|2023-03-14 11:00:00|29.06|26.42|28.96|26.32|29.14|26.5|28.92|26.28|0
1678791900000|2023-03-14 11:05:00|28.94|26.3|28.84|26.2|29|26.36|28.83|26.19|0
1678792200000|2023-03-14 11:10:00|28.83|26.19|28.8|26.16|28.84|26.2|28.67|26.03|0
1678792500000|2023-03-14 11:15:00|28.79|26.15|28.67|26.03|28.87|26.23|28.66|26.02|0
1678792800000|2023-03-14 11:20:00|28.65|26.01|28.35|25.71|28.69|26.05|28.34|25.7|0
1678793100000|2023-03-14 11:25:00|28.4|25.76|28.45|25.81|28.48|25.84|28.24|25.6|0
1678793400000|2023-03-14 11:30:00|28.47|25.83|28.12|25.48|29.18|26.54|28.04|25.4|0
1678793700000|2023-03-14 11:35:00|28.11|25.47|28.09|25.45|28.28|25.64|28.06|25.42|0
1678794000000|2023-03-14 11:40:00|28.08|25.44|27.9|25.26|28.12|25.48|27.9|25.26|0
1678794300000|2023-03-14 11:45:00|27.92|25.28|28.03|25.39|28.03|25.39|27.86|25.22|0
1678794600000|2023-03-14 11:50:00|28.02|25.38|27.99|25.35|28.23|25.59|27.99|25.35|0
1678794900000|2023-03-14 11:55:00|28.01|25.37|28.12|25.48|28.16|25.52|27.98|25.34|0
1678795200000|2023-03-14 12:00:00|28.1|25.46|28.04|25.4|28.11|25.47|27.8|25.16|0
1678795500000|2023-03-14 12:05:00|28.02|25.38|27.97|25.33|28.13|25.49|27.94|25.3|0
1678795800000|2023-03-14 12:10:00|27.95|25.31|27.77|25.13|27.95|25.45|27.64|25|0
1678796100000|2023-03-14 12:15:00|27.81|25.17|27.44|24.8|27.89|25.25|27.4|24.76|0
1678796400000|2023-03-14 12:20:00|27.37|24.73|27.58|24.94|27.77|25.13|27.09|24.45|0
1678796700000|2023-03-14 12:25:00|27.54|24.9|27.88|24.76|27.99|25.04|27.48|24.68|0
1678797000000|2023-03-14 12:30:00|29.16|26.04|27.64|24.52|29.65|26.53|27.1|23.98|0
1678797300000|2023-03-14 12:35:00|27.68|24.56|26.69|24.29|28.41|25.29|26.67|24|0
1678797600000|2023-03-14 12:40:00|26.97|24.57|26.66|24.26|27.17|24.77|26.58|24.18|0
1678797900000|2023-03-14 12:45:00|26.7|24.3|26.26|23.86|26.77|24.37|26.16|23.76|0
1678798200000|2023-03-14 12:50:00|26.22|23.82|25.97|23.57|26.6|24.2|25.94|23.54|0
1678798500000|2023-03-14 12:55:00|25.89|23.49|26.06|23.66|26.06|23.66|25.73|23.33|0
1678798800000|2023-03-14 13:00:00|25.97|23.57|26.51|24.11|26.52|24.12|25.68|23.28|0
1678799100000|2023-03-14 13:05:00|26.48|24.08|25.71|23.31|26.5|24.1|25.55|23.15|0
1678799400000|2023-03-14 13:10:00|25.73|23.33|25.55|23.15|25.83|23.43|25.54|23.14|0
1678799700000|2023-03-14 13:15:00|25.56|23.16|25.52|23.12|25.66|23.26|25.34|22.94|0
1678800000000|2023-03-14 13:20:00|25.54|23.14|25.43|23.03|25.62|23.22|25.39|22.99|0
1678800300000|2023-03-14 13:25:00|25.44|23.04|25.28|22.88|25.52|23.12|25.24|22.84|0
1678800600000|2023-03-14 13:30:00|25.29|22.89|25.56|22.68|25.83|22.95|25.29|22.5|0
1678800900000|2023-03-14 13:35:00|25.48|22.6|24.79|22.43|25.48|22.89|24.68|22.33|0
1678801200000|2023-03-14 13:40:00|24.73|22.38|24.89|22.52|25.53|23.13|24.45|22.12|0
1678801500000|2023-03-14 13:45:00|24.81|22.45|24.84|22.47|24.97|22.59|24.43|22.1|0
1678801800000|2023-03-14 13:50:00|24.79|22.43|25.51|22.87|25.58|22.94|24.7|22.24|0
1678802100000|2023-03-14 13:55:00|25.56|22.92|25.26|22.62|25.66|23.02|25.16|22.52|0
1678802400000|2023-03-14 14:00:00|25.23|22.59|25.37|22.73|25.67|23.03|25.18|22.54|0
1678802700000|2023-03-14 14:05:00|25.34|22.7|25.39|22.75|25.49|22.85|25.16|22.52|0
1678803000000|2023-03-14 14:10:00|25.43|22.79|25.3|22.66|25.86|23.22|25.3|22.66|0
1678803300000|2023-03-14 14:15:00|25.31|22.67|25.46|22.82|25.56|22.92|25.23|22.59|0
1678803600000|2023-03-14 14:20:00|25.44|22.8|25.06|22.42|25.52|22.88|25.04|22.4|0
1678803900000|2023-03-14 14:25:00|25.04|22.4|24.37|21.73|25.13|22.49|24.37|21.73|0
1678804200000|2023-03-14 14:30:00|24.36|21.72|24.3|21.66|24.42|21.78|24.23|21.59|0
1678804500000|2023-03-14 14:35:00|24.28|21.64|24.32|21.68|24.41|21.77|24.18|21.54|0
1678804800000|2023-03-14 14:40:00|24.31|21.67|24.28|21.64|24.35|21.71|24.17|21.53|0
1678805100000|2023-03-14 14:45:00|24.26|21.62|24.07|21.43|24.32|21.68|24.04|21.4|0
1678805400000|2023-03-14 14:50:00|24.05|21.41|24.08|21.44|24.14|21.5|23.98|21.34|0
1678805700000|2023-03-14 14:55:00|24.09|21.45|24.51|21.87|24.52|21.88|24.03|21.39|0
1678806000000|2023-03-14 15:00:00|24.44|21.8|24.32|21.68|24.53|21.89|24.19|21.55|0
1678806300000|2023-03-14 15:05:00|24.3|21.66|24.6|21.96|25.08|22.44|24.3|21.66|0
1678806600000|2023-03-14 15:10:00|24.61|21.97|24.48|21.84|24.62|21.98|24.47|21.83|0
1678806900000|2023-03-14 15:15:00|24.47|21.83|24.42|21.78|24.5|21.86|24.36|21.72|0
1678807200000|2023-03-14 15:20:00|24.41|21.77|23|20.36|24.48|21.84|22.99|20.35|0
1678807500000|2023-03-14 15:25:00|23.01|20.37|23.08|20.44|23.13|20.49|22.9|20.26|0
1678807800000|2023-03-14 15:30:00|23.07|20.43|23.11|20.47|23.12|20.48|22.94|20.3|0
1678808100000|2023-03-14 15:35:00|23.08|20.44|22.98|20.34|23.17|20.53|22.97|20.33|0
1678808400000|2023-03-14 15:40:00|22.97|20.33|23.08|20.44|23.18|20.54|22.93|20.29|0
1678808700000|2023-03-14 15:45:00|23.09|20.45|23.36|20.72|23.38|20.74|23.08|20.44|0
1678809000000|2023-03-14 15:50:00|23.37|20.73|23.17|20.53|23.37|20.73|23.15|20.51|0
1678809300000|2023-03-14 15:55:00|23.19|20.55|23.38|20.74|23.38|20.74|23.19|20.55|0
1678809600000|2023-03-14 16:00:00|23.37|20.73|23.47|20.83|23.49|20.85|23.23|20.59|0
1678809900000|2023-03-14 16:05:00|23.48|20.84|23.47|20.83|23.63|20.99|23.45|20.81|0
1678810200000|2023-03-14 16:10:00|23.45|20.81|23.31|20.67|23.47|20.83|23.26|20.62|0
1678810500000|2023-03-14 16:15:00|23.32|20.68|23.44|20.8|23.51|20.87|23.27|20.63|0
1678810800000|2023-03-14 16:20:00|23.48|20.84|23.65|21.01|23.66|21.02|23.44|20.8|0
1678811100000|2023-03-14 16:25:00|23.7|21.06|23.76|21.12|23.85|21.21|23.69|21.05|0
1678811400000|2023-03-14 16:30:00|23.77|21.13|23.42|20.78|23.8|21.16|23.36|20.72|0
1678811700000|2023-03-14 16:35:00|23.41|20.77|23.42|20.78|23.47|20.83|23.3|20.66|0
1678812000000|2023-03-14 16:40:00|23.43|20.79|23.62|20.98|23.81|21.17|23.43|20.79|0
1678812300000|2023-03-14 16:45:00|23.61|20.97|23.44|20.8|23.69|21.05|23.39|20.75|0
1678812600000|2023-03-14 16:50:00|23.43|20.79|23.79|21.15|23.86|21.22|23.38|20.74|0
1678812900000|2023-03-14 16:55:00|23.78|21.14|23.84|21.2|24.01|21.37|23.7|21.06|0
1678813200000|2023-03-14 17:00:00|23.83|21.19|23.93|21.29|23.93|21.29|23.72|21.08|0
1678813500000|2023-03-14 17:05:00|23.91|21.27|24.34|21.7|24.34|21.7|23.91|21.27|0
1678813800000|2023-03-14 17:10:00|24.35|21.71|24.62|21.74|24.62|21.84|23.5|20.62|0
1678814100000|2023-03-14 17:15:00|24.63|21.75|25.73|22.37|25.79|22.46|24.63|21.75|0
1678814400000|2023-03-14 17:20:00|25.74|22.38|25.67|22.55|26.16|22.8|25.61|22.38|0
1678814700000|2023-03-14 17:25:00|25.66|22.54|25.39|22.27|25.71|22.59|25.18|22.06|0
1678815000000|2023-03-14 17:30:00|25.45|22.33|25.48|22.36|25.6|22.48|25.33|22.21|0
1678815300000|2023-03-14 17:35:00|25.52|22.4|24.87|21.75|25.57|22.45|24.84|21.72|0
1678815600000|2023-03-14 17:40:00|24.84|21.72|25.48|22.36|25.5|22.38|24.72|21.6|0
1678815900000|2023-03-14 17:45:00|25.52|22.4|25.61|22.49|25.77|22.65|25.22|22.1|0
1678816200000|2023-03-14 17:50:00|25.59|22.47|25.45|22.57|25.76|22.69|25.36|22.44|0
1678816500000|2023-03-14 17:55:00|25.52|22.64|25.93|23.05|26.11|23.23|25.51|22.63|0
1678816800000|2023-03-14 18:00:00|25.88|23|26.23|23.35|26.24|23.36|25.73|22.85|0
1678817100000|2023-03-14 18:05:00|26.22|23.34|26.6|23.72|27.03|24.15|26.19|23.31|0
1678817400000|2023-03-14 18:10:00|26.61|23.73|26.53|23.65|26.61|23.73|26.36|23.48|0
1678817700000|2023-03-14 18:15:00|26.55|23.67|26.88|24|27.05|24.17|25.86|22.98|0
1678818000000|2023-03-14 18:20:00|26.96|24.08|26.87|23.99|27.14|24.26|26.77|23.89|0
1678818300000|2023-03-14 18:25:00|26.85|23.97|26.41|23.53|26.89|24.01|26.3|23.42|0
1678818600000|2023-03-14 18:30:00|26.42|23.54|26.25|23.37|26.55|23.67|26.18|23.3|0
1678818900000|2023-03-14 18:35:00|26.23|23.35|26.59|23.71|26.76|23.88|26.15|23.27|0
1678819200000|2023-03-14 18:40:00|26.61|23.73|27.18|24.3|27.19|24.31|26.53|23.65|0
1678819500000|2023-03-14 18:45:00|27.19|24.31|27.04|24.16|27.26|24.38|26.81|23.93|0
1678819800000|2023-03-14 18:50:00|27.15|24.27|26.92|24.04|27.18|24.3|26.66|23.78|0
1678820100000|2023-03-14 18:55:00|26.91|24.03|27.24|24.36|27.3|24.42|26.9|24.02|0
1678820400000|2023-03-14 19:00:00|27.21|24.33|27.16|24.28|27.28|24.4|26.95|24.07|0
1678820700000|2023-03-14 19:05:00|27.19|24.31|27.91|24.79|27.94|25.06|27.12|24.24|0
1678821000000|2023-03-14 19:10:00|27.88|24.76|28.77|25.65|28.8|25.68|27.88|24.76|0
1678821300000|2023-03-14 19:15:00|28.76|25.64|28.21|25.09|28.93|25.81|28.21|25.09|0
1678821600000|2023-03-14 19:20:00|28.19|25.07|27.99|24.87|28.45|25.33|27.63|24.51|0
1678821900000|2023-03-14 19:25:00|28.01|24.89|27.71|24.59|28.02|24.9|27.66|24.54|0
1678822200000|2023-03-14 19:30:00|27.69|24.57|27.4|24.28|27.84|24.72|27.35|24.23|0
1678822500000|2023-03-14 19:35:00|27.38|24.26|27.09|23.97|27.57|24.45|26.83|23.71|0
1678822800000|2023-03-14 19:40:00|27.13|24.01|26.8|23.68|27.19|24.07|26.75|23.63|0
1678823100000|2023-03-14 19:45:00|26.72|23.6|26.59|23.47|26.94|23.82|26.58|23.46|0
1678823400000|2023-03-14 19:50:00|26.61|23.49|26.43|23.31|26.66|23.54|26.24|23.12|0
1678823700000|2023-03-14 19:55:00|26.44|23.32|26.48|23.36|26.99|23.87|26.19|23.07|0
1678824000000|2023-03-14 20:00:00|26.51|23.39|26.22|23.1|27.09|23.97|26.04|22.92|0
1678824300000|2023-03-14 20:05:00|26.24|23.12|25.86|23.46|26.25|23.48|25.8|23.04|0
1678824600000|2023-03-14 20:10:00|25.85|23.45|26.02|23.62|26.04|23.64|25.84|23.44|0
1678824900000|2023-03-14 20:15:00|26.04|23.56|26.33|23.82|26.34|23.83|25.96|23.49|0
1678825200000|2023-03-14 20:20:00|26.32|23.81|26.2|23.71|26.33|23.82|26.19|23.69|0
1678825500000|2023-03-14 20:25:00|26.22|23.72|26.07|23.59|26.23|23.73|26.06|23.58|0
1678825800000|2023-03-14 20:30:00|26.06|23.58|26.03|23.55|26.07|23.59|26|23.53|0
1678826100000|2023-03-14 20:35:00|26.05|23.57|26.02|23.54|26.06|23.58|26|23.53|0
1678826400000|2023-03-14 20:40:00|26|23.53|26.02|23.54|26.02|23.54|25.96|23.49|0
1678826700000|2023-03-14 20:45:00|26|23.53|25.86|23.4|26|23.53|25.81|23.35|0
1678827000000|2023-03-14 20:50:00|25.87|23.41|25.9|23.43|25.9|23.44|25.86|23.4|0
1678827300000|2023-03-14 20:55:00|25.92|23.45|25.89|23.43|25.98|23.51|25.86|23.4|0
1678827600000|2023-03-14 21:00:00|25.91|23.44|25.88|23.42|25.91|23.44|25.86|23.4|0
1678827900000|2023-03-14 21:05:00|25.87|23.41|25.88|23.41|25.88|23.42|25.87|23.41|0
1678828200000|2023-03-14 21:10:00|25.87||25.87||25.87||25.87||0
1678828500000|2023-03-14 21:15:00|25.88|23.42|25.89|23.43|25.91|23.44|25.88|23.42|0
1678828800000|2023-03-14 21:20:00|25.9|23.42|25.88|23.42|25.9|23.42|25.88|23.42|0
1678829100000|2023-03-14 21:25:00|25.89|23.43|25.89|23.43|25.9|23.43|25.89|23.43|0
1678829400000|2023-03-14 21:30:00|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.41|0
1678829700000|2023-03-14 21:35:00|25.91|23.44|25.9|23.43|25.92|23.45|25.89|23.42|0
1678830000000|2023-03-14 21:40:00|25.89|23.44|25.97|23.5|25.97|23.5|25.89|23.43|0
1678830300000|2023-03-14 21:45:00|25.96|23.49|25.97|23.5|25.97|23.5|25.95|23.48|0
1678830600000|2023-03-14 21:50:00|25.96|23.48|25.97|23.5|25.97|23.5|25.96|23.48|0
1678830900000|2023-03-14 21:55:00|25.96|23.49|25.97|23.49|25.98|23.51|25.95|23.48|0
1678831200000|2023-03-14 22:00:00|26.03|23.56|25.98|23.51|26.04|23.56|25.94|23.47|0
1678831500000|2023-03-14 22:05:00|25.97|23.5|26.03|23.55|26.04|23.56|25.94|23.47|0
1678831800000|2023-03-14 22:10:00|26.02|23.54|26.17|23.67|26.18|23.69|26.02|23.54|0
1678832100000|2023-03-14 22:15:00|26.18|23.69|26.21|23.71|26.22|23.72|26.16|23.67|0
1678832400000|2023-03-14 22:20:00|26.22|23.72|26.13|23.65|26.23|23.74|26.13|23.65|0
1678832700000|2023-03-14 22:25:00|26.12|23.63|26.2|23.71|26.2|23.71|26.12|23.63|0
1678833000000|2023-03-14 22:30:00|26.19|23.7|26.26|23.76|26.29|23.78|26.19|23.7|0
1678833300000|2023-03-14 22:35:00|26.25|23.75|26.2|23.7|26.26|23.76|26.19|23.69|0
1678833600000|2023-03-14 22:40:00|26.19|23.69|26.2|23.71|26.2|23.71|26.19|23.69|0
1678833900000|2023-03-14 22:45:00|26.21|23.72|26.26|23.76|26.29|23.78|26.21|23.72|0
1678834200000|2023-03-14 22:50:00|26.24|23.74|26.24|23.74|26.27|23.77|26.24|23.74|0
1678834500000|2023-03-14 22:55:00|26.26|23.75|26.25|23.75|26.28|23.78|26.24|23.74|0
1678834800000|2023-03-14 23:00:00|26.24|23.74|26.11|23.63|26.25|23.75|25.99|23.51|0
1678835100000|2023-03-14 23:05:00|26.1|23.62|26.1|23.61|26.15|23.66|26.08|23.6|0
1678835400000|2023-03-14 23:10:00|26.08|23.6|25.98|23.51|26.08|23.6|25.98|23.51|0
1678835700000|2023-03-14 23:15:00|25.97|23.5|26.05|23.57|26.08|23.6|25.97|23.5|0
1678836000000|2023-03-14 23:20:00|26.07|23.58|26.07|23.58|26.07|23.59|25.98|23.51|0
1678836300000|2023-03-14 23:25:00|26.05|23.57|26.04|23.56|26.07|23.58|26.01|23.53|0
1678836600000|2023-03-14 23:30:00|26.06|23.58|26.13|23.64|26.15|23.66|25.98|23.51|0
1678836900000|2023-03-14 23:35:00|26.12|23.63|26.09|23.61|26.15|23.66|26.06|23.58|0
1678837200000|2023-03-14 23:40:00|26.08|23.59|26.06|23.58|26.09|23.61|26.05|23.57|0
1678837500000|2023-03-14 23:45:00|26.08|23.59|26.16|23.67|26.17|23.68|26.05|23.57|0
1678837800000|2023-03-14 23:50:00|26.14|23.65|26.16|23.67|26.21|23.72|26.13|23.64|0
1678838100000|2023-03-14 23:55:00|26.14|23.65|26.03|23.55|26.17|23.68|26.02|23.54|0
1678838400000|2023-03-15 00:00:00|26.04|23.56|26.01|23.54|26.11|23.63|26|23.52|0
1678838700000|2023-03-15 00:05:00|26|23.52|26.23|23.73|26.23|23.73|25.97|23.5|0
1678839000000|2023-03-15 00:10:00|26.21|23.71|26.18|23.69|26.24|23.74|26.18|23.69|0
1678839300000|2023-03-15 00:15:00|26.15|23.66|26.19|23.7|26.21|23.71|26.12|23.64|0
1678839600000|2023-03-15 00:20:00|26.21|23.71|26.23|23.73|26.29|23.79|26.17|23.67|0
1678839900000|2023-03-15 00:25:00|26.24|23.74|26.31|23.8|26.32|23.81|26.22|23.72|0
1678840200000|2023-03-15 00:30:00|26.29|23.79|26.06|23.58|26.29|23.79|26.02|23.54|0
1678840500000|2023-03-15 00:35:00|26.08|23.6|26.12|23.63|26.13|23.64|26.06|23.58|0
1678840800000|2023-03-15 00:40:00|26.11|23.62|26.08|23.59|26.12|23.63|26.08|23.59|0
1678841100000|2023-03-15 00:45:00|26.09|23.61|26.06|23.58|26.13|23.64|26.06|23.58|0
1678841400000|2023-03-15 00:50:00|26.05|23.57|26.07|23.59|26.12|23.63|26.05|23.57|0
1678841700000|2023-03-15 00:55:00|26.09|23.6|26.17|23.68|26.19|23.69|26.07|23.59|0
1678842000000|2023-03-15 01:00:00|26.19|23.69|26.07|23.59|26.2|23.7|26.06|23.58|0
1678842300000|2023-03-15 01:05:00|26.09|23.6|26.02|23.54|26.09|23.6|26|23.52|0
1678842600000|2023-03-15 01:10:00|26.03|23.55|26.04|23.56|26.06|23.58|25.99|23.51|0
1678842900000|2023-03-15 01:15:00|26.06|23.57|26|23.52|26.06|23.57|25.98|23.51|0
1678843200000|2023-03-15 01:20:00|26.01|23.54|25.94|23.47|26.03|23.55|25.93|23.46|0
1678843500000|2023-03-15 01:25:00|25.93|23.46|25.94|23.47|26|23.52|25.86|23.4|0
1678843800000|2023-03-15 01:30:00|25.95|23.48|26.07|23.58|26.11|23.62|25.93|23.46|0
1678844100000|2023-03-15 01:35:00|26.05|23.57|26.05|23.57|26.08|23.6|26.01|23.53|0
1678844400000|2023-03-15 01:40:00|26.06|23.58|26.08|23.59|26.11|23.62|26.04|23.56|0
1678844700000|2023-03-15 01:45:00|26.09|23.61|26.03|23.56|26.09|23.61|26.01|23.53|0
1678845000000|2023-03-15 01:50:00|26.05|23.57|25.94|23.47|26.05|23.57|25.91|23.44|0
1678845300000|2023-03-15 01:55:00|25.92|23.45|25.92|23.45|25.95|23.48|25.89|23.43|0
1678845600000|2023-03-15 02:00:00|25.93|23.46|25.92|23.45|25.93|23.46|25.89|23.43|0
1678845900000|2023-03-15 02:05:00|25.91|23.44|25.65|23.21|25.91|23.44|25.57|23.14|0
1678846200000|2023-03-15 02:10:00|25.67|23.22|25.67|23.22|25.76|23.31|25.65|23.21|0
1678846500000|2023-03-15 02:15:00|25.68|23.23|25.67|23.22|25.77|23.32|25.64|23.2|0
1678846800000|2023-03-15 02:20:00|25.68|23.23|25.75|23.3|25.8|23.35|25.68|23.23|0
1678847100000|2023-03-15 02:25:00|25.73|23.28|25.65|23.21|25.73|23.28|25.65|23.21|0
1678847400000|2023-03-15 02:30:00|25.64|23.19|25.62|23.18|25.69|23.24|25.62|23.18|0
1678847700000|2023-03-15 02:35:00|25.58|23.14|25.65|23.2|25.67|23.22|25.54|23.11|0
1678848000000|2023-03-15 02:40:00|25.66|23.22|25.65|23.2|25.73|23.28|25.63|23.19|0
1678848300000|2023-03-15 02:45:00|25.64|23.22|25.63|23.19|25.66|23.22|25.59|23.15|0
1678848600000|2023-03-15 02:50:00|25.64|23.2|25.4|22.98|25.65|23.2|25.36|22.94|0
1678848900000|2023-03-15 02:55:00|25.38|22.97|25.44|23.01|25.45|23.03|25.37|22.95|0
1678849200000|2023-03-15 03:00:00|25.42|23|25.48|23.05|25.49|23.06|25.4|22.98|0
1678849500000|2023-03-15 03:05:00|25.49|23.06|25.45|23.02|25.52|23.09|25.43|23.01|0
1678849800000|2023-03-15 03:10:00|25.46|23.03|25.42|23|25.49|23.06|25.41|22.99|0
1678850100000|2023-03-15 03:15:00|25.43|23.01|25.49|23.06|25.5|23.07|25.43|23.01|0
1678850400000|2023-03-15 03:20:00|25.47|23.05|25.57|23.13|25.58|23.15|25.46|23.03|0
1678850700000|2023-03-15 03:25:00|25.56|23.12|25.55|23.12|25.61|23.17|25.53|23.1|0
1678851000000|2023-03-15 03:30:00|25.54|23.11|25.53|23.09|25.62|23.18|25.53|23.09|0
1678851300000|2023-03-15 03:35:00|25.54|23.11|25.52|23.09|25.59|23.16|25.52|23.09|0
1678851600000|2023-03-15 03:40:00|25.54|23.11|25.52|23.09|25.57|23.13|25.52|23.09|0
1678851900000|2023-03-15 03:45:00|25.54|23.1|25.63|23.19|25.65|23.2|25.52|23.09|0
1678852200000|2023-03-15 03:50:00|25.65|23.2|25.69|23.24|25.69|23.24|25.63|23.19|0
1678852500000|2023-03-15 03:55:00|25.67|23.23|25.63|23.19|25.69|23.24|25.62|23.18|0
1678852800000|2023-03-15 04:00:00|25.64|23.2|25.67|23.23|25.7|23.25|25.6|23.16|0
1678853100000|2023-03-15 04:05:00|25.68|23.24|25.68|23.24|25.73|23.28|25.68|23.24|0
1678853400000|2023-03-15 04:10:00|25.67|23.23|25.71|23.26|25.72|23.27|25.67|23.22|0
1678853700000|2023-03-15 04:15:00|25.72|23.27|25.65|23.21|25.72|23.27|25.65|23.21|0
1678854000000|2023-03-15 04:20:00|25.64|23.2|25.67|23.22|25.68|23.24|25.64|23.2|0
1678854300000|2023-03-15 04:25:00|25.68|23.23|25.69|23.25|25.71|23.26|25.65|23.21|0
1678854600000|2023-03-15 04:30:00|25.72|23.27|25.61|23.17|25.72|23.27|25.6|23.16|0
1678854900000|2023-03-15 04:35:00|25.62|23.18|25.69|23.24|25.72|23.27|25.61|23.17|0
1678855200000|2023-03-15 04:40:00|25.71|23.26|25.72|23.27|25.72|23.27|25.69|23.24|0
1678855500000|2023-03-15 04:45:00|25.73|23.28|25.8|23.34|25.83|23.37|25.73|23.28|0
1678855800000|2023-03-15 04:50:00|25.79|23.33|25.76|23.3|25.8|23.34|25.73|23.28|0
1678856100000|2023-03-15 04:55:00|25.74|23.29|25.65|23.2|25.76|23.3|25.65|23.2|0
1678856400000|2023-03-15 05:00:00|25.66|23.22|25.76|23.3|25.77|23.32|25.64|23.2|0
1678856700000|2023-03-15 05:05:00|25.74|23.29|25.05|22.66|25.8|23.35|25.05|22.66|0
1678857000000|2023-03-15 05:10:00|25.06|22.67|25.09|22.7|25.14|22.75|25.03|22.65|0
1678857300000|2023-03-15 05:15:00|25.06|22.67|25.13|22.74|25.15|22.76|25.06|22.67|0
1678857600000|2023-03-15 05:20:00|25.11|22.73|25.17|22.77|25.18|22.78|25.1|22.71|0
1678857900000|2023-03-15 05:25:00|25.15|22.76|25.28|22.88|25.28|22.88|25.15|22.76|0
1678858200000|2023-03-15 05:30:00|25.29|22.87|25.4|22.98|25.4|22.98|25.29|22.87|0
1678858500000|2023-03-15 05:35:00|25.41|22.99|25.36|22.94|25.41|22.99|25.33|22.92|0
1678858800000|2023-03-15 05:40:00|25.37|22.95|25.36|22.94|25.38|22.97|25.3|22.89|0
1678859100000|2023-03-15 05:45:00|25.37|22.95|25.27|22.86|25.37|22.95|25.26|22.85|0
1678859400000|2023-03-15 05:50:00|25.29|22.88|25.24|22.84|25.33|22.91|25.24|22.84|0
1678859700000|2023-03-15 05:55:00|25.23|22.83|25.26|22.85|25.28|22.88|25.23|22.83|0
1678860000000|2023-03-15 06:00:00|25.24|22.84|25.12|22.73|25.27|22.86|25.08|22.69|0
1678860300000|2023-03-15 06:05:00|25.13|22.74|24.93|22.55|25.13|22.74|24.8|22.44|0
1678860600000|2023-03-15 06:10:00|24.91|22.54|24.9|22.53|24.95|22.58|24.84|22.48|0
1678860900000|2023-03-15 06:15:00|24.91|22.54|24.91|22.54|24.96|22.59|24.9|22.53|0
1678861200000|2023-03-15 06:20:00|24.9|22.53|24.95|22.57|25.06|22.67|24.9|22.53|0
1678861500000|2023-03-15 06:25:00|24.94|22.58|24.91|22.54|24.96|22.59|24.83|22.46|0
1678861800000|2023-03-15 06:30:00|24.92|22.55|24.96|22.58|24.96|22.58|24.89|22.52|0
1678862100000|2023-03-15 06:35:00|24.97|22.6|25.01|22.63|25.03|22.65|24.97|22.6|0
1678862400000|2023-03-15 06:40:00|25|22.62|24.88|22.51|25.01|22.63|24.88|22.51|0
1678862700000|2023-03-15 06:45:00|24.91|22.54|24.92|22.54|24.94|22.57|24.87|22.5|0
1678863000000|2023-03-15 06:50:00|24.9|22.53|24.85|22.48|24.96|22.58|24.84|22.47|0
1678863300000|2023-03-15 06:55:00|24.83|22.47|24.89|22.52|24.93|22.55|24.77|22.41|0
1678863600000|2023-03-15 07:00:00|24.85|22.48|24.85|22.48|24.93|22.55|24.79|22.43|0
1678863900000|2023-03-15 07:05:00|24.87|22.5|24.85|22.48|24.93|22.56|24.82|22.46|0
1678864200000|2023-03-15 07:10:00|24.86|22.49|24.87|22.5|24.94|22.56|24.79|22.43|0
1678864500000|2023-03-15 07:15:00|24.89|22.52|24.94|22.56|24.95|22.58|24.84|22.48|0
1678864800000|2023-03-15 07:20:00|24.92|22.55|24.9|22.53|24.99|22.61|24.9|22.53|0
1678865100000|2023-03-15 07:25:00|24.88|22.51|24.98|22.6|24.99|22.61|24.86|22.49|0
1678865400000|2023-03-15 07:30:00|24.97|22.59|24.98|22.6|25.02|22.64|24.91|22.54|0
1678865700000|2023-03-15 07:35:00|24.96|22.59|25.06|22.67|25.07|22.68|24.91|22.54|0
1678866000000|2023-03-15 07:40:00|25.04|22.66|25.06|22.67|25.08|22.7|25|22.62|0
1678866300000|2023-03-15 07:45:00|25.07|22.68|25.18|22.78|25.2|22.8|25.06|22.67|0
1678866600000|2023-03-15 07:50:00|25.19|22.79|25.23|22.83|25.32|22.92|25.15|22.76|0
1678866900000|2023-03-15 07:55:00|25.24|22.84|25.05|22.67|25.26|22.86|25|22.62|0
1678867200000|2023-03-15 08:00:00|25.08|22.69|25.25|22.85|25.36|22.96|25.07|22.69|0
1678867500000|2023-03-15 08:05:00|25.23|22.83|25.31|22.91|25.44|23.04|25.2|22.8|0
1678867800000|2023-03-15 08:10:00|25.32|22.92|25.24|22.84|25.4|23|25.22|22.82|0
1678868100000|2023-03-15 08:15:00|25.25|22.85|25.18|22.78|25.26|22.86|25.07|22.68|0
1678868400000|2023-03-15 08:20:00|25.17|22.77|25.36|22.96|25.39|22.99|25.17|22.77|0
1678868700000|2023-03-15 08:25:00|25.38|22.98|25.47|23.07|25.52|23.12|25.38|22.98|0
1678869000000|2023-03-15 08:30:00|25.48|23.08|25.82|23.42|25.85|23.45|25.4|23|0
1678869300000|2023-03-15 08:35:00|25.84|23.44|25.64|23.24|25.85|23.45|25.62|23.22|0
1678869600000|2023-03-15 08:40:00|25.63|23.23|25.6|23.2|25.64|23.24|25.51|23.11|0
1678869900000|2023-03-15 08:45:00|25.59|23.19|25.56|23.16|25.6|23.2|25.42|23.02|0
1678870200000|2023-03-15 08:50:00|25.58|23.18|25.73|23.33|25.87|23.47|25.58|23.18|0
1678870500000|2023-03-15 08:55:00|25.72|23.32|25.83|23.43|25.87|23.47|25.65|23.25|0
1678870800000|2023-03-15 09:00:00|25.81|23.41|25.81|23.41|25.93|23.53|25.77|23.37|0
1678871100000|2023-03-15 09:05:00|25.8|23.4|26|23.6|26|23.6|25.79|23.39|0
1678871400000|2023-03-15 09:10:00|25.99|23.59|25.94|23.54|26.27|23.87|25.84|23.44|0
1678871700000|2023-03-15 09:15:00|25.96|23.56|25.9|23.5|25.98|23.58|25.85|23.45|0
1678872000000|2023-03-15 09:20:00|25.89|23.49|26.35|23.71|26.37|23.81|25.89|23.49|0
1678872300000|2023-03-15 09:25:00|26.36|23.72|26.48|23.84|26.6|23.96|25.76|23.12|0
1678872600000|2023-03-15 09:30:00|26.5|23.86|26.4|23.76|26.61|23.97|26.33|23.69|0
1678872900000|2023-03-15 09:35:00|26.41|23.77|26.76|24.12|26.76|24.12|26.38|23.74|0
1678873200000|2023-03-15 09:40:00|26.75|24.11|27.08|24.2|27.16|24.36|26.74|24.1|0
1678873500000|2023-03-15 09:45:00|27.06|24.18|27.17|24.29|27.35|24.47|26.97|24.09|0
1678873800000|2023-03-15 09:50:00|27.16|24.28|27.49|24.61|27.52|24.64|27.07|24.19|0
1678874100000|2023-03-15 09:55:00|27.5|24.62|27.67|24.79|27.7|24.82|27.5|24.62|0
1678874400000|2023-03-15 10:00:00|27.7|24.82|27.66|24.78|27.71|24.83|27.52|24.64|0
1678874700000|2023-03-15 10:05:00|27.64|24.76|27.91|25.03|27.94|25.06|27.63|24.75|0
1678875000000|2023-03-15 10:10:00|27.93|25.05|28.24|25.36|28.33|25.45|27.93|25.05|0
1678875300000|2023-03-15 10:15:00|28.23|25.35|28.25|25.37|28.36|25.48|28.12|25.24|0
1678875600000|2023-03-15 10:20:00|28.2|25.32|28.59|25.59|28.6|25.6|28.01|25.13|0
1678875900000|2023-03-15 10:25:00|28.57|25.57|30.21|27.21|30.33|27.33|28.49|25.49|0
1678876200000|2023-03-15 10:30:00|30.18|27.18|30.36|27|30.56|27.44|29.96|26.95|0
1678876500000|2023-03-15 10:35:00|30.41|27.05|30.61|27.25|30.73|27.37|30.2|26.84|0
1678876800000|2023-03-15 10:40:00|30.62|27.26|30.81|27.45|30.84|27.48|30.49|27.13|0
1678877100000|2023-03-15 10:45:00|30.84|27.48|31.83|28.47|31.92|28.56|30.66|27.3|0
1678877400000|2023-03-15 10:50:00|31.79|28.43|32.83|29.23|33.66|30.06|31.59|28.23|0
1678877700000|2023-03-15 10:55:00|32.86|29.26|33.07|29.47|33.52|29.92|32.68|29.08|0
1678878000000|2023-03-15 11:00:00|32.97|29.37|32.38|28.78|33.1|29.5|32.38|28.78|0
1678878300000|2023-03-15 11:05:00|32.39|28.79|32.38|28.78|32.87|29.27|32.22|28.62|0
1678878600000|2023-03-15 11:10:00|32.42|28.82|31.82|28.22|32.61|29.01|31.56|27.96|0
1678878900000|2023-03-15 11:15:00|31.89|28.29|31.57|28.45|31.97|28.78|31.57|28.29|0
1678879200000|2023-03-15 11:20:00|31.62|28.5|31.75|28.63|32.15|29.03|31.62|28.5|0
1678879500000|2023-03-15 11:25:00|31.77|28.65|31.64|28.52|31.77|28.65|31.45|28.33|0
1678879800000|2023-03-15 11:30:00|31.67|28.55|32.02|28.9|32.1|28.98|31.58|28.46|0
1678880100000|2023-03-15 11:35:00|32.05|28.93|31.64|28.64|32.09|29.06|31.63|28.63|0
1678880400000|2023-03-15 11:40:00|31.63|28.63|31.19|28.19|31.77|28.77|31|28|0
1678880700000|2023-03-15 11:45:00|31.17|28.17|31.51|28.51|31.57|28.57|31.17|28.17|0
1678881000000|2023-03-15 11:50:00|31.52|28.52|31.52|28.52|31.68|28.68|31.44|28.44|0
1678881300000|2023-03-15 11:55:00|31.49|28.49|31.47|28.47|31.63|28.63|31.39|28.39|0
1678881600000|2023-03-15 12:00:00|31.49|28.49|31.87|28.87|31.87|28.87|31.49|28.49|0
1678881900000|2023-03-15 12:05:00|31.85|28.85|31.78|28.78|32.03|29.03|31.67|28.67|0
1678882200000|2023-03-15 12:10:00|31.8|28.8|31.39|28.39|31.8|28.8|31.34|28.34|0
1678882500000|2023-03-15 12:15:00|31.36|28.36|31.48|28.48|31.53|28.53|31.23|28.23|0
1678882800000|2023-03-15 12:20:00|31.53|28.53|31.43|28.43|31.53|28.53|31.2|28.2|0
1678883100000|2023-03-15 12:25:00|31.4|28.4|31.46|28.46|31.59|28.59|31.35|28.35|0
1678883400000|2023-03-15 12:30:00|31.48|28.48|31.45|28.45|31.48|28.48|30.6|27.6|0
1678883700000|2023-03-15 12:35:00|31.51|28.51|32.68|29.68|32.68|29.68|31.33|28.33|0
1678884000000|2023-03-15 12:40:00|32.66|29.66|32.67|29.67|32.85|29.85|32.41|29.41|0
1678884300000|2023-03-15 12:45:00|32.71|29.71|32.56|29.56|33.28|30.28|32.54|29.54|0
1678884600000|2023-03-15 12:50:00|32.59|29.59|32.36|29.36|32.59|29.59|32.18|29.18|0
1678884900000|2023-03-15 12:55:00|32.48|29.48|32.52|29.52|32.87|29.87|32.38|29.38|0
1678885200000|2023-03-15 13:00:00|32.49|29.49|32.18|29.18|32.59|29.59|32.13|29.13|0
1678885500000|2023-03-15 13:05:00|32.21|29.21|32.44|29.44|32.78|29.78|32.21|29.21|0
1678885800000|2023-03-15 13:10:00|32.43|29.43|32.55|29.55|33|30|32.37|29.37|0
1678886100000|2023-03-15 13:15:00|32.56|29.56|32.64|29.64|32.77|29.77|32.5|29.5|0
1678886400000|2023-03-15 13:20:00|32.59|29.59|32.25|29.25|32.72|29.72|32.14|29.14|0
1678886700000|2023-03-15 13:25:00|32.3|29.3|32.12|29.12|32.49|29.49|32.01|29.01|0
1678887000000|2023-03-15 13:30:00|32.16|29.16|31.57|28.57|32.17|29.17|31.29|28.29|0
1678887300000|2023-03-15 13:35:00|31.62|28.62|31.32|28.44|31.96|28.96|31.22|28.22|0
1678887600000|2023-03-15 13:40:00|31.27|28.39|30.39|27.51|31.62|28.74|30.24|27.36|0
1678887900000|2023-03-15 13:45:00|30.27|27.39|31.19|28.31|31.55|28.67|30.27|27.39|0
1678888200000|2023-03-15 13:50:00|31.22|28.34|31.54|28.66|31.91|29.03|31.22|28.34|0
1678888500000|2023-03-15 13:55:00|31.56|28.68|32.13|29.25|32.42|29.54|31.56|28.68|0
1678888800000|2023-03-15 14:00:00|32.24|29.36|31.67|28.79|32.5|29.62|31.65|28.77|0
1678889100000|2023-03-15 14:05:00|31.51|28.63|31.56|28.68|32.05|29.17|31.4|28.52|0
1678889400000|2023-03-15 14:10:00|31.46|28.58|31.9|29.02|31.9|29.02|31.2|28.32|0
1678889700000|2023-03-15 14:15:00|31.78|28.9|32.34|29.46|32.8|29.92|31.7|28.82|0
1678890000000|2023-03-15 14:20:00|32.31|29.43|32.65|29.77|32.7|29.82|31.99|29.11|0
1678890300000|2023-03-15 14:25:00|32.75|29.87|32.49|29.61|32.97|30.09|32.37|29.49|0
1678890600000|2023-03-15 14:30:00|32.52|29.64|33.13|30.25|33.13|30.25|32.31|29.43|0
1678890900000|2023-03-15 14:35:00|33.18|30.3|32.74|29.86|33.28|30.4|32.34|29.46|0
1678891200000|2023-03-15 14:40:00|32.76|29.88|35.05|32.17|35.34|32.46|32.72|29.84|0
1678891500000|2023-03-15 14:45:00|35.12|32.24|36.01|33.13|36.13|33.25|34.93|32.05|0
1678891800000|2023-03-15 14:50:00|36.06|33.18|35.66|32.78|36.3|33.42|35.51|32.63|0
1678892100000|2023-03-15 14:55:00|35.67|32.79|33.49|30.61|35.74|32.86|33.49|30.61|0
1678892400000|2023-03-15 15:00:00|33.5|30.62|33.81|30.93|34.11|31.23|33.47|30.59|0
1678892700000|2023-03-15 15:05:00|33.84|30.96|33.76|30.88|34.09|31.21|33.36|30.48|0
1678893000000|2023-03-15 15:10:00|33.79|30.91|33.24|30.6|33.8|30.92|33.16|30.52|0
1678893300000|2023-03-15 15:15:00|33.26|30.62|32.95|30.31|33.34|30.7|32.91|30.27|0
1678893600000|2023-03-15 15:20:00|32.93|30.29|33.68|31.04|34.25|31.61|32.93|30.29|0
1678893900000|2023-03-15 15:25:00|33.64|31|33.65|31.01|33.77|31.13|33.37|30.73|0
1678894200000|2023-03-15 15:30:00|33.68|31.04|33.7|31.06|33.79|31.15|33.26|30.62|0
1678894500000|2023-03-15 15:35:00|33.72|31.08|33.96|31.32|34.01|31.37|33.67|31.03|0
1678894800000|2023-03-15 15:40:00|34|31.36|33.47|30.83|34|31.36|33.27|30.63|0
1678895100000|2023-03-15 15:45:00|33.52|30.88|34.7|32.06|34.73|32.09|32.56|29.92|0
1678895400000|2023-03-15 15:50:00|34.67|32.03|35.36|32.72|35.42|32.78|34.65|32.01|0
1678895700000|2023-03-15 15:55:00|35.3|32.66|35.87|33.23|37.21|34.57|35.29|32.65|0
1678896000000|2023-03-15 16:00:00|35.88|33.24|35.63|32.99|36.01|33.37|35.27|32.63|0
1678896300000|2023-03-15 16:05:00|35.64|33|36.15|33.51|36.17|33.53|35.64|33|0
1678896600000|2023-03-15 16:10:00|36.17|33.53|37.23|34.59|37.47|34.83|36.17|33.53|0
1678896900000|2023-03-15 16:15:00|37.25|34.61|37.28|34.64|37.32|34.68|36.93|34.29|0
1678897200000|2023-03-15 16:20:00|37.27|34.63|37.44|34.8|37.53|34.89|37.07|34.43|0
1678897500000|2023-03-15 16:25:00|37.48|34.84|37.21|34.57|37.64|35|37.18|34.54|0
1678897800000|2023-03-15 16:30:00|37.22|34.58|37.88|35.24|37.91|35.27|36.56|33.92|0
1678898100000|2023-03-15 16:35:00|37.89|35.25|38.11|35.47|38.29|35.65|37.72|35.08|0
1678898400000|2023-03-15 16:40:00|38.15|35.51|38.47|35.83|38.78|36.14|38.06|35.42|0
1678898700000|2023-03-15 16:45:00|38.49|35.85|38.18|35.54|38.55|35.91|38.18|35.54|0
1678899000000|2023-03-15 16:50:00|38.2|35.56|38.74|36.1|38.82|36.18|38.18|35.54|0
1678899300000|2023-03-15 16:55:00|38.76|36.12|38.84|36.2|39.24|36.6|38.74|36.1|0
1678899600000|2023-03-15 17:00:00|38.91|36.27|38.96|36.32|39.12|36.48|38.76|36.12|0
1678899900000|2023-03-15 17:05:00|38.82|36.18|38.41|35.77|38.82|36.18|38.2|35.56|0
1678900200000|2023-03-15 17:10:00|38.36|35.72|37.69|35.05|38.38|35.74|37.68|35.04|0
1678900500000|2023-03-15 17:15:00|37.66|35.02|37.56|34.92|37.82|35.18|37.32|34.68|0
1678900800000|2023-03-15 17:20:00|37.57|34.93|37.51|34.87|37.8|35.16|37.37|34.73|0
1678901100000|2023-03-15 17:25:00|37.57|34.93|37.27|34.63|37.6|34.96|37.18|34.54|0
1678901400000|2023-03-15 17:30:00|37.28|34.64|37.32|34.68|37.83|35.19|37.28|34.64|0
1678901700000|2023-03-15 17:35:00|37.29|34.65|37.63|34.99|37.72|35.08|37.14|34.5|0
1678902000000|2023-03-15 17:40:00|37.67|35.03|37.69|35.05|38.01|35.37|37.58|34.94|0
1678902300000|2023-03-15 17:45:00|37.71|35.07|37.73|35.09|37.98|35.34|37.66|35.02|0
1678902600000|2023-03-15 17:50:00|37.81|35.17|37.02|34.38|37.82|35.18|37.02|34.38|0
1678902900000|2023-03-15 17:55:00|37.07|34.43|36.98|34.34|37.21|34.57|36.69|34.05|0
1678903200000|2023-03-15 18:00:00|36.97|34.33|37.28|34.64|37.55|34.91|36.96|34.32|0
1678903500000|2023-03-15 18:05:00|37.29|34.65|37.4|34.76|37.51|34.87|37.14|34.5|0
1678903800000|2023-03-15 18:10:00|37.37|34.73|37.44|34.8|37.49|34.85|37.23|34.59|0
1678904100000|2023-03-15 18:15:00|37.45|34.81|37.01|34.37|37.72|35.08|36.89|34.25|0
1678904400000|2023-03-15 18:20:00|37.03|34.39|36.12|33.48|37.12|34.48|36.01|33.37|0
1678904700000|2023-03-15 18:25:00|36.15|33.51|34.54|31.9|37.43|34.79|33.88|31.24|0
1678905000000|2023-03-15 18:30:00|34.4|31.76|34.32|31.68|34.82|32.18|34.03|31.39|0
1678905300000|2023-03-15 18:35:00|34.39|31.75|34.47|31.83|34.72|32.08|34.07|31.43|0
1678905600000|2023-03-15 18:40:00|34.52|31.88|34.45|31.81|34.6|31.96|34.12|31.48|0
1678905900000|2023-03-15 18:45:00|34.41|31.77|34.87|32.23|34.87|32.23|34.4|31.76|0
1678906200000|2023-03-15 18:50:00|34.85|32.21|34.34|31.7|35.21|32.57|34.32|31.68|0
1678906500000|2023-03-15 18:55:00|34.44|31.8|34.35|31.71|34.61|31.97|34.12|31.48|0
1678906800000|2023-03-15 19:00:00|34.2|31.56|34.54|31.9|34.64|32|33.87|31.23|0
1678907100000|2023-03-15 19:05:00|34.51|31.87|35.01|32.37|35.06|32.42|34.05|31.41|0
1678907400000|2023-03-15 19:10:00|35.09|32.45|34.82|32.18|35.23|32.59|34.48|31.84|0
1678907700000|2023-03-15 19:15:00|34.77|32.13|34.77|32.13|34.77|32.13|34.39|31.75|0
1678908000000|2023-03-15 19:20:00|34.74|32.1|34.49|31.85|35|32.36|34.28|31.64|0
1678908300000|2023-03-15 19:25:00|34.43|31.79|32.91|30.27|34.8|32.16|32.83|30.19|0
1678908600000|2023-03-15 19:30:00|32.86|30.22|33.05|30.41|33.15|30.51|32.69|30.05|0
1678908900000|2023-03-15 19:35:00|33.02|30.38|33.4|30.76|33.66|31.02|33.02|30.38|0
1678909200000|2023-03-15 19:40:00|33.47|30.83|33.52|30.88|34.12|31.48|33.36|30.72|0
1678909500000|2023-03-15 19:45:00|33.6|30.96|33.62|30.98|33.88|31.24|33.37|30.73|0
1678909800000|2023-03-15 19:50:00|33.79|31.15|34.72|32.08|34.77|32.13|33.56|30.92|0
1678910100000|2023-03-15 19:55:00|34.61|31.97|32.79|30.15|34.61|31.97|32.79|30.15|0
1678910400000|2023-03-15 20:00:00|32.77|30.13|32.94|30.3|33.9|31.26|32.69|30.05|0
1678910700000|2023-03-15 20:05:00|32.93|30.29|33.05|30.41|33.09|30.45|32.78|30.14|0
1678911000000|2023-03-15 20:10:00|33.09|30.45|33.29|30.65|33.31|30.67|33.09|30.45|0
1678911300000|2023-03-15 20:15:00|33.46|30.38|33.34|30.26|33.48|30.4|33.3|30.22|0
1678911600000|2023-03-15 20:20:00|33.32|30.24|33.29|30.21|33.37|30.29|33.21|30.13|0
1678911900000|2023-03-15 20:25:00|33.3|30.22|33.36|30.28|33.41|30.33|33.24|30.16|0
1678912200000|2023-03-15 20:30:00|33.38|30.3|33.38|30.3|33.44|30.36|33.35|30.27|0
1678912500000|2023-03-15 20:35:00|33.39|30.31|33.25|30.17|33.4|30.32|33.23|30.15|0
1678912800000|2023-03-15 20:40:00|33.27|30.19|33.17|30.09|33.27|30.19|33.17|30.09|0
1678913100000|2023-03-15 20:45:00|33.16|30.08|33.2|30.12|33.23|30.15|33.14|30.06|0
1678913400000|2023-03-15 20:50:00|33.25|30.17|33.17|30.09|33.25|30.17|33.15|30.07|0
1678913700000|2023-03-15 20:55:00|33.15|30.07|33.28|30.2|33.33|30.25|33.14|30.06|0
1678914000000|2023-03-15 21:00:00|33.29|30.21|33.31|30.23|33.31|30.23|33.29|30.21|0
1678914300000|2023-03-15 21:05:00|33.29|30.21|33.27|30.19|33.29|30.21|33.25|30.17|0
1678914600000|2023-03-15 21:10:00|33.26|30.18|33.22|30.14|33.26|30.18|33.21|30.13|0
1678914900000|2023-03-15 21:15:00|33.23|30.15|33.23|30.15|33.28|30.2|33.23|30.15|0
1678915200000|2023-03-15 21:20:00|33.22|30.14|33.25|30.17|33.26|30.18|33.21|30.13|0
1678915500000|2023-03-15 21:25:00|33.26|30.18|33.25|30.17|33.26|30.18|33.25|30.17|0
1678915800000|2023-03-15 21:30:00|33.26|30.18|33.27|30.19|33.29|30.21|33.26|30.18|0
1678916100000|2023-03-15 21:35:00|33.26|30.18|33.33|30.25|33.34|30.26|33.26|30.18|0
1678916400000|2023-03-15 21:40:00|33.35|30.27|33.39|30.31|33.43|30.35|33.32|30.24|0
1678916700000|2023-03-15 21:45:00|33.4|30.32|33.42|30.34|33.46|30.38|33.39|30.31|0
1678917000000|2023-03-15 21:50:00|33.41|30.33|33.38|30.3|33.42|30.34|33.38|30.3|0
1678917300000|2023-03-15 21:55:00|33.39|30.31|33.35|30.27|33.4|30.32|33.35|30.27|0
1678917600000|2023-03-15 22:00:00|33.29|30.21|33.31|30.23|33.48|30.4|33.17|30.09|0
1678917900000|2023-03-15 22:05:00|33.33|30.25|33.39|30.31|33.47|30.39|33.26|30.18|0
1678918200000|2023-03-15 22:10:00|33.4|30.32|33.29|30.21|33.45|30.37|33.29|30.21|0
1678918500000|2023-03-15 22:15:00|33.28|30.2|33.19|30.11|33.32|30.24|33.18|30.1|0
1678918800000|2023-03-15 22:20:00|33.2|30.12|33.15|30.07|33.23|30.15|33.05|29.97|0
1678919100000|2023-03-15 22:25:00|33.13|30.05|33.1|30.02|33.13|30.05|33.05|29.97|0
1678919400000|2023-03-15 22:30:00|33.11|30.03|33.03|29.95|33.13|30.05|33.02|29.94|0
1678919700000|2023-03-15 22:35:00|33.02|29.94|32.95|29.87|33.08|30|32.94|29.86|0
1678920000000|2023-03-15 22:40:00|32.97|29.89|33.01|29.93|33.05|29.97|32.93|29.85|0
1678920300000|2023-03-15 22:45:00|33|29.92|33|29.92|33.01|29.93|32.93|29.85|0
1678920600000|2023-03-15 22:50:00|33.01|29.93|33.09|30.01|33.09|30.01|33|29.92|0
1678920900000|2023-03-15 22:55:00|33.07|29.99|33.01|29.93|33.12|30.04|32.99|29.91|0
1678921200000|2023-03-15 23:00:00|32.99|29.91|32.9|29.82|32.99|29.91|32.87|29.79|0
1678921500000|2023-03-15 23:05:00|32.91|29.83|32.94|29.86|32.98|29.9|32.87|29.79|0
1678921800000|2023-03-15 23:10:00|32.93|29.85|32.91|29.83|32.96|29.88|32.9|29.82|0
1678922100000|2023-03-15 23:15:00|32.93|29.85|33.02|29.94|33.04|29.96|32.93|29.85|0
1678922400000|2023-03-15 23:20:00|33.01|29.93|33.04|29.96|33.04|29.96|32.94|29.86|0
1678922700000|2023-03-15 23:25:00|33.02|29.94|33|29.92|33.05|29.97|32.96|29.88|0
1678923000000|2023-03-15 23:30:00|33.02|29.94|32.91|29.83|33.02|29.94|32.86|29.78|0
1678923300000|2023-03-15 23:35:00|32.89|29.81|32.99|29.91|33.02|29.94|32.88|29.8|0
1678923600000|2023-03-15 23:40:00|32.98|29.9|33.11|30.03|33.11|30.03|32.97|29.89|0
1678923900000|2023-03-15 23:45:00|33.13|30.05|33.32|30.24|33.48|30.4|33.13|30.05|0
1678924200000|2023-03-15 23:50:00|33.35|30.27|33.54|30.46|33.56|30.48|33.35|30.27|0
1678924500000|2023-03-15 23:55:00|33.52|30.44|33.43|30.35|33.54|30.46|33.39|30.31|0
1678924800000|2023-03-16 00:00:00|33.44|30.36|33.2|30.12|33.44|30.36|33.17|30.09|0
1678925100000|2023-03-16 00:05:00|33.18|30.1|33.12|30.04|33.2|30.12|33.1|30.02|0
1678925400000|2023-03-16 00:10:00|33.14|30.06|33.04|29.96|33.25|30.17|33.04|29.96|0
1678925700000|2023-03-16 00:15:00|33.06|29.98|33.14|30.06|33.14|30.06|32.98|29.9|0
1678926000000|2023-03-16 00:20:00|33.15|30.07|33.04|29.96|33.15|30.07|33.01|29.93|0
1678926300000|2023-03-16 00:25:00|33.02|29.94|32.8|29.72|33.06|29.98|32.77|29.69|0
1678926600000|2023-03-16 00:30:00|32.78|29.7|32.88|29.8|32.89|29.81|32.74|29.66|0
1678926900000|2023-03-16 00:35:00|32.84|29.76|32.84|29.76|32.89|29.81|32.77|29.69|0
1678927200000|2023-03-16 00:40:00|32.83|29.75|32.95|29.87|33.02|29.94|32.8|29.72|0
1678927500000|2023-03-16 00:45:00|32.94|29.86|32.81|29.73|32.94|29.86|32.75|29.67|0
1678927800000|2023-03-16 00:50:00|32.76|29.68|32.25|29.17|32.76|29.68|32.09|29.01|0
1678928100000|2023-03-16 00:55:00|32.26|29.18|32.04|28.96|32.26|29.18|32.04|28.96|0
1678928400000|2023-03-16 01:00:00|32.09|29.01|32.09|29.01|32.21|29.13|31.95|28.87|0
1678928700000|2023-03-16 01:05:00|32.14|29.06|31.92|28.84|32.14|29.06|31.84|28.76|0
1678929000000|2023-03-16 01:10:00|31.95|28.87|32.33|29.25|32.33|29.25|31.95|28.87|0
1678929300000|2023-03-16 01:15:00|32.35|29.27|32.43|29.35|32.51|29.43|32.27|29.19|0
1678929600000|2023-03-16 01:20:00|32.46|29.38|32.41|29.33|32.56|29.48|32.33|29.25|0
1678929900000|2023-03-16 01:25:00|32.43|29.35|32.38|29.3|32.52|29.44|32.34|29.26|0
1678930200000|2023-03-16 01:30:00|32.33|29.25|32.24|29.16|32.38|29.3|32.19|29.11|0
1678930500000|2023-03-16 01:35:00|32.22|29.14|31.99|28.91|32.22|29.14|31.94|28.86|0
1678930800000|2023-03-16 01:40:00|31.97|28.89|32.22|29.14|32.25|29.17|31.96|28.88|0
1678931100000|2023-03-16 01:45:00|32.2|29.12|32.16|29.08|32.23|29.15|32.06|28.98|0
1678931400000|2023-03-16 01:50:00|32.15|29.07|32.28|29.2|32.36|29.28|32.09|29.01|0
1678931700000|2023-03-16 01:55:00|32.29|29.21|32.25|29.17|32.37|29.29|32.25|29.17|0
1678932000000|2023-03-16 02:00:00|32.23|29.15|32.34|29.26|32.35|29.27|32.11|29.03|0
1678932300000|2023-03-16 02:05:00|32.32|29.24|32.28|29.2|32.4|29.32|32.18|29.1|0
1678932600000|2023-03-16 02:10:00|32.26|29.18|32.43|29.35|32.48|29.4|32.23|29.15|0
1678932900000|2023-03-16 02:15:00|32.41|29.33|32.15|29.07|32.41|29.33|32.13|29.05|0
1678933200000|2023-03-16 02:20:00|32.16|29.08|32.27|29.19|32.33|29.25|32.12|29.04|0
1678933500000|2023-03-16 02:25:00|32.29|29.21|32.18|29.1|32.32|29.24|32.13|29.05|0
1678933800000|2023-03-16 02:30:00|32.16|29.08|32.15|29.07|32.19|29.11|32.07|28.99|0
1678934100000|2023-03-16 02:35:00|32.13|29.05|32.06|28.98|32.13|29.05|32.02|28.94|0
1678934400000|2023-03-16 02:40:00|32.05|28.97|32.07|28.99|32.08|29|32.04|28.96|0
1678934700000|2023-03-16 02:45:00|32.08|29|32.17|29.09|32.22|29.14|32.07|28.99|0
1678935000000|2023-03-16 02:50:00|32.16|29.08|32.17|29.09|32.23|29.15|32.16|29.08|0
1678935300000|2023-03-16 02:55:00|32.19|29.11|32.26|29.18|32.26|29.18|32.16|29.08|0
1678935600000|2023-03-16 03:00:00|32.25|29.17|32.2|29.12|32.29|29.21|32.2|29.12|0
1678935900000|2023-03-16 03:05:00|32.18|29.1|32.29|29.21|32.29|29.21|32.18|29.1|0
1678936200000|2023-03-16 03:10:00|32.28|29.2|32.34|29.26|32.34|29.26|32.26|29.18|0
1678936500000|2023-03-16 03:15:00|32.31|29.23|32.3|29.22|32.34|29.26|32.24|29.16|0
1678936800000|2023-03-16 03:20:00|32.31|29.23|32.26|29.18|32.35|29.27|32.24|29.16|0
1678937100000|2023-03-16 03:25:00|32.24|29.16|32.28|29.2|32.32|29.24|32.23|29.15|0
1678937400000|2023-03-16 03:30:00|32.27|29.19|32.32|29.24|32.33|29.25|32.22|29.14|0
1678937700000|2023-03-16 03:35:00|32.3|29.22|32.49|29.41|32.63|29.55|32.3|29.22|0
1678938000000|2023-03-16 03:40:00|32.5|29.42|32.59|29.51|32.6|29.52|32.47|29.39|0
1678938300000|2023-03-16 03:45:00|32.58|29.5|32.53|29.45|32.61|29.53|32.5|29.42|0
1678938600000|2023-03-16 03:50:00|32.52|29.44|32.47|29.39|32.53|29.45|32.42|29.34|0
1678938900000|2023-03-16 03:55:00|32.48|29.4|32.42|29.34|32.56|29.48|32.42|29.34|0
1678939200000|2023-03-16 04:00:00|32.43|29.35|32.28|29.2|32.43|29.35|32.22|29.14|0
1678939500000|2023-03-16 04:05:00|32.29|29.21|32.23|29.15|32.29|29.21|32.22|29.14|0
1678939800000|2023-03-16 04:10:00|32.22|29.14|32.23|29.15|32.25|29.17|32.15|29.07|0
1678940100000|2023-03-16 04:15:00|32.25|29.17|32.28|29.2|32.34|29.26|32.24|29.16|0
1678940400000|2023-03-16 04:20:00|32.29|29.21|32.29|29.21|32.37|29.29|32.27|29.19|0
1678940700000|2023-03-16 04:25:00|32.28|29.2|32.24|29.16|32.32|29.24|32.22|29.14|0
1678941000000|2023-03-16 04:30:00|32.23|29.15|32.29|29.21|32.29|29.21|32.18|29.1|0
1678941300000|2023-03-16 04:35:00|32.27|29.19|32.22|29.14|32.3|29.22|32.21|29.13|0
1678941600000|2023-03-16 04:40:00|32.21|29.13|32.18|29.1|32.22|29.14|32.15|29.07|0
1678941900000|2023-03-16 04:45:00|32.19|29.11|32.14|29.06|32.19|29.11|32.13|29.05|0
1678942200000|2023-03-16 04:50:00|32.13|29.05|32.02|28.94|32.14|29.06|32.02|28.94|0
1678942500000|2023-03-16 04:55:00|32|28.92|32.01|28.93|32.07|28.99|32|28.92|0
1678942800000|2023-03-16 05:00:00|32.02|28.94|32.08|29|32.09|29.01|32|28.92|0
1678943100000|2023-03-16 05:05:00|32.06|28.98|32.09|29.01|32.17|29.09|32.05|28.97|0
1678943400000|2023-03-16 05:10:00|32.08|29|32.22|29.14|32.22|29.14|32.06|28.98|0
1678943700000|2023-03-16 05:15:00|32.2|29.12|32.21|29.13|32.21|29.13|32.12|29.04|0
1678944000000|2023-03-16 05:20:00|32.2|29.12|32.26|29.18|32.29|29.21|32.19|29.11|0
1678944300000|2023-03-16 05:25:00|32.24|29.16|32.21|29.13|32.24|29.16|32.14|29.06|0
1678944600000|2023-03-16 05:30:00|32.22|29.14|32.26|29.18|32.26|29.18|32.17|29.09|0
1678944900000|2023-03-16 05:35:00|32.27|29.19|32.06|28.98|32.27|29.19|32.06|28.98|0
1678945200000|2023-03-16 05:40:00|32.04|28.96|32.19|29.11|32.21|29.13|32.04|28.96|0
1678945500000|2023-03-16 05:45:00|32.2|29.12|32.18|29.1|32.22|29.14|32.16|29.08|0
1678945800000|2023-03-16 05:50:00|32.19|29.11|32.24|29.16|32.28|29.2|32.18|29.1|0
1678946100000|2023-03-16 05:55:00|32.25|29.17|32.28|29.2|32.31|29.23|32.22|29.14|0
1678946400000|2023-03-16 06:00:00|32.24|29.16|32.3|29.22|32.39|29.31|32.22|29.14|0
1678946700000|2023-03-16 06:05:00|32.06|29.42|32.09|29.45|32.12|29.48|32.03|29.39|0
1678947000000|2023-03-16 06:10:00|32.08|29.44|32.06|29.42|32.12|29.48|31.95|29.31|0
1678947300000|2023-03-16 06:15:00|32.07|29.43|32.3|29.66|32.32|29.68|32.04|29.4|0
1678947600000|2023-03-16 06:20:00|32.29|29.65|32.2|29.56|32.29|29.65|32.11|29.47|0
1678947900000|2023-03-16 06:25:00|32.21|29.57|32.21|29.57|32.26|29.62|32.19|29.55|0
1678948200000|2023-03-16 06:30:00|32.23|29.59|32.22|29.58|32.24|29.6|32.12|29.48|0
1678948500000|2023-03-16 06:35:00|32.21|29.57|32.15|29.51|32.22|29.58|32.07|29.43|0
1678948800000|2023-03-16 06:40:00|32.13|29.49|32.36|29.72|32.36|29.72|32.13|29.49|0
1678949100000|2023-03-16 06:45:00|32.35|29.71|32.6|29.96|32.66|30.02|32.35|29.71|0
1678949400000|2023-03-16 06:50:00|32.61|29.97|32.79|30.15|32.81|30.17|32.55|29.91|0
1678949700000|2023-03-16 06:55:00|32.77|30.13|32.74|30.1|32.79|30.15|32.64|30|0
1678950000000|2023-03-16 07:00:00|32.72|30.08|32.86|30.22|33.02|30.38|32.72|30.08|0
1678950300000|2023-03-16 07:05:00|32.85|30.21|32.72|30.08|32.88|30.24|32.7|30.06|0
1678950600000|2023-03-16 07:10:00|32.69|30.05|33.05|30.41|33.05|30.41|32.59|29.95|0
1678950900000|2023-03-16 07:15:00|33.04|30.4|31.88|29.24|33.07|30.43|31.86|29.22|0
1678951200000|2023-03-16 07:20:00|31.85|29.21|31.95|29.31|32.03|29.39|31.75|29.11|0
1678951500000|2023-03-16 07:25:00|31.94|29.3|31.94|29.3|32.09|29.45|31.92|29.28|0
1678951800000|2023-03-16 07:30:00|31.93|29.29|31.7|29.06|31.97|29.33|31.66|29.02|0
1678952100000|2023-03-16 07:35:00|31.69|29.05|31.34|28.7|31.86|29.22|31.31|28.67|0
1678952400000|2023-03-16 07:40:00|31.33|28.69|30.96|28.32|31.33|28.69|30.96|28.32|0
1678952700000|2023-03-16 07:45:00|30.99|28.35|30.94|28.3|31.1|28.46|30.87|28.23|0
1678953000000|2023-03-16 07:50:00|30.96|28.32|30.81|28.17|31.01|28.37|30.75|28.11|0
1678953300000|2023-03-16 07:55:00|30.79|28.15|30.73|28.09|30.9|28.26|30.7|28.06|0
1678953600000|2023-03-16 08:00:00|30.76|28.12|30.66|28.02|30.76|28.12|30.53|27.89|0
1678953900000|2023-03-16 08:05:00|30.65|28.01|30.32|27.68|30.83|28.19|30.26|27.62|0
1678954200000|2023-03-16 08:10:00|30.38|27.74|30.93|27.81|30.93|27.86|30.23|27.59|0
1678954500000|2023-03-16 08:15:00|30.92|27.8|31.02|27.9|31.26|28.14|30.9|27.78|0
1678954800000|2023-03-16 08:20:00|31.01|27.89|31.19|28.07|31.23|28.11|31.01|27.89|0
1678955100000|2023-03-16 08:25:00|31.22|28.1|31.01|27.89|31.22|28.1|30.82|27.7|0
1678955400000|2023-03-16 08:30:00|30.97|27.85|31.01|27.89|31.02|27.9|30.7|27.58|0
1678955700000|2023-03-16 08:35:00|31.02|27.9|31.14|28.02|31.17|28.05|30.77|27.65|0
1678956000000|2023-03-16 08:40:00|31.12|28|30.98|27.86|31.17|28.05|30.95|27.83|0
1678956300000|2023-03-16 08:45:00|31|27.88|31.33|28.21|31.33|28.21|31|27.88|0
1678956600000|2023-03-16 08:50:00|31.3|28.18|31.32|28.2|31.52|28.4|31.29|28.17|0
1678956900000|2023-03-16 08:55:00|31.31|28.19|31.58|28.46|31.58|28.46|31.31|28.19|0
1678957200000|2023-03-16 09:00:00|31.59|28.47|31.19|28.07|31.64|28.52|31.15|28.03|0
1678957500000|2023-03-16 09:05:00|31.22|28.1|31.47|28.35|31.55|28.43|31.17|28.05|0
1678957800000|2023-03-16 09:10:00|31.46|28.34|32.07|28.95|32.15|29.03|31.34|28.22|0
1678958100000|2023-03-16 09:15:00|32.06|28.94|32.67|29.55|32.7|29.58|32.06|28.94|0
1678958400000|2023-03-16 09:20:00|32.65|29.53|32.54|29.42|32.72|29.6|32.48|29.36|0
1678958700000|2023-03-16 09:25:00|32.53|29.41|33.33|30.21|33.36|30.24|31.69|28.57|0
1678959000000|2023-03-16 09:30:00|33.29|30.17|33.12|30|33.42|30.3|33.12|30|0
1678959300000|2023-03-16 09:35:00|33.13|30.01|33.47|30.35|33.47|30.35|33.02|29.9|0
1678959600000|2023-03-16 09:40:00|33.48|30.36|33.27|30.15|33.53|30.41|33.2|30.08|0
1678959900000|2023-03-16 09:45:00|33.3|30.18|33.47|30.35|33.5|30.38|33.24|30.12|0
1678960200000|2023-03-16 09:50:00|33.42|30.3|33.53|30.41|33.76|30.64|33.42|30.3|0
1678960500000|2023-03-16 09:55:00|33.52|30.4|33.26|30.14|33.52|30.4|33.24|30.12|0
1678960800000|2023-03-16 10:00:00|33.27|30.15|33.3|30.18|33.43|30.31|33.24|30.12|0
1678961100000|2023-03-16 10:05:00|33.29|30.17|33.26|30.14|33.32|30.2|33.21|30.09|0
1678961400000|2023-03-16 10:10:00|33.27|30.15|33.41|30.29|33.48|30.36|33.17|30.05|0
1678961700000|2023-03-16 10:15:00|33.35|30.23|33.17|30.05|33.48|30.36|33.15|30.03|0
1678962000000|2023-03-16 10:20:00|33.19|30.07|33.15|30.03|33.22|30.1|32.9|29.78|0
1678962300000|2023-03-16 10:25:00|33.09|29.97|32.21|29.09|33.16|30.04|32.17|29.05|0
1678962600000|2023-03-16 10:30:00|32.19|29.07|32.38|29.26|32.44|29.32|32.17|29.05|0
1678962900000|2023-03-16 10:35:00|32.36|29.24|32.16|29.04|32.44|29.32|32.14|29.02|0
1678963200000|2023-03-16 10:40:00|32.2|29.08|32.2|29.08|32.28|29.16|32.16|29.04|0
1678963500000|2023-03-16 10:45:00|32.22|29.1|32.45|29.33|32.52|29.4|32.16|29.04|0
1678963800000|2023-03-16 10:50:00|32.47|29.35|32.62|29.5|32.74|29.62|32.47|29.35|0
1678964100000|2023-03-16 10:55:00|32.64|29.52|32.17|29.05|32.66|29.54|32.17|29.05|0
1678964400000|2023-03-16 11:00:00|32.18|29.06|32.61|29.49|32.62|29.5|32.18|29.06|0
1678964700000|2023-03-16 11:05:00|32.62|29.5|32.8|29.68|32.97|29.85|32.59|29.47|0
1678965000000|2023-03-16 11:10:00|32.89|29.77|33.07|29.95|33.16|30.04|32.83|29.71|0
1678965300000|2023-03-16 11:15:00|33.08|29.96|32.73|29.61|33.13|30.01|32.46|29.34|0
1678965600000|2023-03-16 11:20:00|32.74|29.62|32.5|29.86|32.85|29.91|32.5|29.56|0
1678965900000|2023-03-16 11:25:00|32.48|29.84|32.4|29.76|32.48|29.84|32.28|29.64|0
1678966200000|2023-03-16 11:30:00|32.42|29.78|32.18|29.54|32.48|29.84|32.09|29.45|0
1678966500000|2023-03-16 11:35:00|32.19|29.55|32.04|29.4|32.19|29.55|32.02|29.38|0
1678966800000|2023-03-16 11:40:00|32.05|29.41|31.97|29.33|32.07|29.43|31.91|29.27|0
1678967100000|2023-03-16 11:45:00|31.96|29.32|31.72|29.08|31.96|29.32|31.66|29.02|0
1678967400000|2023-03-16 11:50:00|31.74|29.1|31.44|28.8|31.99|29.35|31.42|28.78|0
1678967700000|2023-03-16 11:55:00|31.46|28.82|31.53|28.89|31.55|28.91|31.44|28.8|0
1678968000000|2023-03-16 12:00:00|31.52|28.88|31.48|28.84|31.52|28.88|31.35|28.71|0
1678968300000|2023-03-16 12:05:00|31.47|28.83|31.56|28.92|31.67|29.03|31.44|28.8|0
1678968600000|2023-03-16 12:10:00|31.55|28.91|31.27|28.63|31.55|28.91|31.22|28.58|0
1678968900000|2023-03-16 12:15:00|31.25|28.61|30.98|28.34|31.27|28.63|30.97|28.33|0
1678969200000|2023-03-16 12:20:00|30.97|28.33|31.12|28.48|31.36|28.72|30.96|28.32|0
1678969500000|2023-03-16 12:25:00|31.09|28.45|31.09|28.45|31.12|28.48|30.96|28.32|0
1678969800000|2023-03-16 12:30:00|31.18|28.54|31.08|28.44|31.28|28.64|30.95|28.31|0
1678970100000|2023-03-16 12:35:00|31.17|28.53|31.48|28.84|31.51|28.87|31.17|28.53|0
1678970400000|2023-03-16 12:40:00|31.49|28.85|31.96|29.32|32.05|29.41|31.48|28.84|0
1678970700000|2023-03-16 12:45:00|32.02|29.38|31.91|29.27|32.1|29.46|31.76|29.12|0
1678971000000|2023-03-16 12:50:00|31.94|29.3|31.74|29.1|31.99|29.35|31.57|28.93|0
1678971300000|2023-03-16 12:55:00|31.72|29.08|31.83|29.19|31.91|29.27|31.67|29.03|0
1678971600000|2023-03-16 13:00:00|31.85|29.21|33.42|30.78|33.48|30.84|31.8|29.16|0
1678971900000|2023-03-16 13:05:00|33.4|30.76|33.16|30.52|33.42|30.78|33.04|30.4|0
1678972200000|2023-03-16 13:10:00|33.19|30.55|33.28|30.64|33.31|30.67|33.12|30.48|0
1678972500000|2023-03-16 13:15:00|33.43|30.79|33.85|31.21|34.11|31.47|33.43|30.79|0
1678972800000|2023-03-16 13:20:00|33.89|31.25|33.77|31.13|34.15|31.51|33.77|31.13|0
1678973100000|2023-03-16 13:25:00|33.79|31.15|33.97|31.33|33.97|31.33|33.69|31.05|0
1678973400000|2023-03-16 13:30:00|33.82|31.18|33.74|31.1|34.3|31.66|33.61|30.97|0
1678973700000|2023-03-16 13:35:00|33.76|31.12|33.39|30.75|34.06|31.42|33.39|30.75|0
1678974000000|2023-03-16 13:40:00|33.46|30.82|33.33|30.69|33.46|30.82|33.02|30.38|0
1678974300000|2023-03-16 13:45:00|33.28|30.64|33.63|30.99|33.83|31.19|33.05|30.41|0
1678974600000|2023-03-16 13:50:00|33.62|30.98|33.3|30.66|33.7|31.06|33.1|30.46|0
1678974900000|2023-03-16 13:55:00|33.27|30.63|32.79|30.15|33.36|30.72|32.74|30.1|0
1678975200000|2023-03-16 14:00:00|32.78|30.14|32.41|29.77|33.08|30.44|32.25|29.61|0
1678975500000|2023-03-16 14:05:00|32.4|29.76|33.2|30.56|33.2|30.56|32.4|29.76|0
1678975800000|2023-03-16 14:10:00|33.21|30.57|33.21|30.57|33.71|31.07|32.96|30.32|0
1678976100000|2023-03-16 14:15:00|33.23|30.59|33.52|30.88|33.6|30.96|33.14|30.5|0
1678976400000|2023-03-16 14:20:00|33.6|30.96|33.26|30.62|33.63|30.99|33.16|30.52|0
1678976700000|2023-03-16 14:25:00|33.22|30.58|32.87|30.23|33.22|30.58|32.84|30.2|0
1678977000000|2023-03-16 14:30:00|32.85|30.21|32.83|30.19|32.99|30.35|32.6|29.96|0
1678977300000|2023-03-16 14:35:00|32.77|30.13|32.51|29.87|32.79|30.15|32.47|29.83|0
1678977600000|2023-03-16 14:40:00|32.48|29.84|31.53|28.89|32.55|29.91|31.39|28.75|0
1678977900000|2023-03-16 14:45:00|31.49|28.85|30.76|28.12|32.14|29.5|30.63|27.99|0
1678978200000|2023-03-16 14:50:00|30.81|28.17|29.96|27.32|30.81|28.17|29.9|27.26|0
1678978500000|2023-03-16 14:55:00|29.93|27.29|29.87|27.23|30.04|27.4|29.6|26.96|0
1678978800000|2023-03-16 15:00:00|29.78|27.14|30.45|27.81|31.59|28.95|29.68|27.04|0
1678979100000|2023-03-16 15:05:00|30.48|27.84|28.91|26.27|30.49|27.85|28.64|26|0
1678979400000|2023-03-16 15:10:00|28.93|26.29|28.94|26.3|29.14|26.5|28.74|26.1|0
1678979700000|2023-03-16 15:15:00|28.97|26.33|28.93|26.29|29.49|26.85|28.8|26.16|0
1678980000000|2023-03-16 15:20:00|28.9|26.26|28.74|26.1|28.96|26.32|28.63|25.99|0
1678980300000|2023-03-16 15:25:00|28.72|26.08|28.36|25.72|28.75|26.11|28.18|25.54|0
1678980600000|2023-03-16 15:30:00|28.28|25.64|28.57|25.93|28.6|25.96|28.24|25.6|0
1678980900000|2023-03-16 15:35:00|28.56|25.92|28.39|25.75|28.56|25.92|28.32|25.68|0
1678981200000|2023-03-16 15:40:00|28.4|25.76|28.04|25.4|28.42|25.78|27.97|25.33|0
1678981500000|2023-03-16 15:45:00|28.05|25.41|28.01|25.37|28.3|25.66|28.01|25.37|0
1678981800000|2023-03-16 15:50:00|28.04|25.4|27.87|25.23|28.13|25.49|27.8|25.16|0
1678982100000|2023-03-16 15:55:00|27.85|25.21|27.84|25.2|27.92|25.28|27.54|24.9|0
1678982400000|2023-03-16 16:00:00|27.87|25.23|28.6|25.96|28.9|26.26|27.81|25.17|0
1678982700000|2023-03-16 16:05:00|28.58|25.94|28.89|26.25|28.89|26.25|28.55|25.91|0
1678983000000|2023-03-16 16:10:00|28.91|26.27|28.93|26.29|29.19|26.55|28.76|26.12|0
1678983300000|2023-03-16 16:15:00|28.92|26.28|28.62|25.98|28.95|26.31|28.58|25.94|0
1678983600000|2023-03-16 16:20:00|28.64|26|28.45|25.81|28.71|26.07|28.45|25.81|0
1678983900000|2023-03-16 16:25:00|28.46|25.82|28.28|25.64|28.49|25.85|28.22|25.58|0
1678984200000|2023-03-16 16:30:00|28.31|25.67|28.46|25.82|28.47|25.83|28.25|25.61|0
1678984500000|2023-03-16 16:35:00|28.44|25.8|28.39|25.75|28.73|26.09|28.35|25.71|0
1678984800000|2023-03-16 16:40:00|28.37|25.73|28.43|25.79|28.59|25.95|28.37|25.73|0
1678985100000|2023-03-16 16:45:00|28.42|25.78|28.13|25.49|28.52|25.88|28.13|25.49|0
1678985400000|2023-03-16 16:50:00|28.11|25.47|27.88|25.24|28.11|25.47|27.48|24.84|0
1678985700000|2023-03-16 16:55:00|28.39|25.75|27.8|25.16|28.39|25.75|27.78|25.14|0
1678986000000|2023-03-16 17:00:00|27.81|25.17|27.44|24.8|27.84|25.2|27.44|24.8|0
1678986300000|2023-03-16 17:05:00|27.42|24.78|27.62|24.98|27.64|25|27.35|24.71|0
1678986600000|2023-03-16 17:10:00|27.63|24.99|27.67|25.03|27.71|25.07|27.52|24.88|0
1678986900000|2023-03-16 17:15:00|27.64|25|28.04|25.4|28.19|25.55|27.63|24.99|0
1678987200000|2023-03-16 17:20:00|28.01|25.37|28.24|25.6|28.44|25.8|27.81|25.17|0
1678987500000|2023-03-16 17:25:00|28.22|25.58|28.36|25.72|28.36|25.72|28.19|25.55|0
1678987800000|2023-03-16 17:30:00|28.33|25.69|28.46|25.82|28.58|25.94|28.3|25.66|0
1678988100000|2023-03-16 17:35:00|28.3|25.66|28.31|25.67|28.48|25.84|28.3|25.66|0
1678988400000|2023-03-16 17:40:00|28.3|25.66|28|25.36|28.34|25.7|27.98|25.34|0
1678988700000|2023-03-16 17:45:00|27.14|24.5|27.2|24.56|27.51|24.87|27.08|24.44|0
1678989000000|2023-03-16 17:50:00|27.23|24.59|27.17|24.53|27.52|24.88|27.12|24.48|0
1678989300000|2023-03-16 17:55:00|27.18|24.54|27.21|24.57|27.28|24.64|27.06|24.42|0
1678989600000|2023-03-16 18:00:00|27.2|24.56|27.38|24.74|27.41|24.77|27.19|24.55|0
1678989900000|2023-03-16 18:05:00|27.4|24.76|27.37|24.73|27.68|25.04|27.35|24.71|0
1678990200000|2023-03-16 18:10:00|27.35|24.71|27.54|24.9|27.57|24.93|27.29|24.65|0
1678990500000|2023-03-16 18:15:00|27.56|24.92|27.53|24.89|27.71|25.07|27.43|24.79|0
1678990800000|2023-03-16 18:20:00|27.52|24.88|27.51|24.87|27.54|24.9|27.42|24.78|0
1678991100000|2023-03-16 18:25:00|27.53|24.89|27.35|24.71|27.62|24.98|27.32|24.68|0
1678991400000|2023-03-16 18:30:00|27.34|24.7|27.81|25.17|27.91|25.27|27.34|24.7|0
1678991700000|2023-03-16 18:35:00|27.8|25.16|27.48|24.84|27.81|25.17|27.46|24.82|0
1678992000000|2023-03-16 18:40:00|27.47|24.83|27.29|24.65|27.54|24.9|27.24|24.6|0
1678992300000|2023-03-16 18:45:00|27.31|24.67|27.4|24.76|27.45|24.81|27.29|24.65|0
1678992600000|2023-03-16 18:50:00|27.41|24.77|27.37|24.73|27.45|24.81|27.33|24.69|0
1678992900000|2023-03-16 18:55:00|27.39|24.75|27.07|24.43|27.39|24.75|27.06|24.42|0
1678993200000|2023-03-16 19:00:00|27.06|24.42|27.05|24.41|27.11|24.47|26.97|24.33|0
1678993500000|2023-03-16 19:05:00|27.03|24.39|26.67|24.03|27.05|24.41|26.36|23.72|0
1678993800000|2023-03-16 19:10:00|26.66|24.02|26.74|24.1|26.75|24.11|26.52|23.88|0
1678994100000|2023-03-16 19:15:00|26.76|24.12|26.71|24.07|26.84|24.2|26.62|23.98|0
1678994400000|2023-03-16 19:20:00|26.7|24.06|26.39|23.75|26.73|24.09|26.34|23.7|0
1678994700000|2023-03-16 19:25:00|26.4|23.76|26.38|23.74|26.57|23.93|26.34|23.7|0
1678995000000|2023-03-16 19:30:00|26.39|23.75|26.44|23.8|26.57|23.93|26.35|23.71|0
1678995300000|2023-03-16 19:35:00|26.45|23.81|26.52|23.88|26.69|24.05|26.45|23.81|0
1678995600000|2023-03-16 19:40:00|26.51|23.87|26.18|23.54|26.56|23.92|26.17|23.53|0
1678995900000|2023-03-16 19:45:00|26.23|23.59|26.17|23.53|26.57|23.93|26.17|23.53|0
1678996200000|2023-03-16 19:50:00|26.2|23.56|26.45|23.57|26.49|23.76|26.08|23.44|0
1678996500000|2023-03-16 19:55:00|26.49|23.61|26.32|23.44|26.65|23.77|26.19|23.31|0
1678996800000|2023-03-16 20:00:00|26.29|23.41|26.34|23.46|26.41|23.53|26.29|23.41|0
1678997100000|2023-03-16 20:05:00|26.36|23.48|26.29|23.41|26.36|23.48|26.25|23.37|0
1678997400000|2023-03-16 20:10:00|26.31|23.43|26.28|23.4|26.37|23.49|26.25|23.37|0
1678997700000|2023-03-16 20:15:00|26.48|23.12|26.27|22.91|26.5|23.14|26.27|22.91|0
1678998000000|2023-03-16 20:20:00|26.28|22.92|26.26|22.9|26.28|22.92|26.26|22.9|0
1678998300000|2023-03-16 20:25:00|26.27|22.91|25.89|22.81|26.66|23.58|25.89|22.81|0
1678998600000|2023-03-16 20:30:00|25.91|22.83|25.91|22.83|25.99|22.91|25.9|22.82|0
1678998900000|2023-03-16 20:35:00|25.92|22.84|25.96|22.88|25.99|22.91|25.92|22.84|0
1678999200000|2023-03-16 20:40:00|25.95|22.87|26|22.92|26|22.92|25.9|22.82|0
1678999500000|2023-03-16 20:45:00|26.01|22.93|26.01|22.93|26.01|22.93|26|22.92|0
1679000100000|2023-03-16 20:55:00|26|22.92|26.03|22.95|26.04|22.96|26|22.92|0
1679000400000|2023-03-16 21:00:00|26.04|22.96|26.07|22.99|26.08|23|26.04|22.96|0
1679000700000|2023-03-16 21:05:00|26.06|22.98|26.07|22.99|26.08|23|26.06|22.98|0
1679001000000|2023-03-16 21:10:00|26.05|22.97|26.06|22.98|26.08|23|26.05|22.97|0
1679001300000|2023-03-16 21:15:00|26.07|22.99|26.06|22.98|26.07|22.99|26.05|22.97|0
1679001600000|2023-03-16 21:20:00|26.07|22.99|26.07|22.99|26.07|22.99|26.05|22.97|0
1679001900000|2023-03-16 21:25:00|26.08|23|26.09|23.01|26.12|23.04|26.08|23|0
1679002200000|2023-03-16 21:30:00|26.08|23|26.11|23.03|26.12|23.04|26.08|23|0
1679002500000|2023-03-16 21:35:00|26.13|23.05|26.12|23.04|26.14|23.06|26.11|23.03|0
1679002800000|2023-03-16 21:40:00|26.11|23.03|26.12|23.04|26.13|23.05|26.1|23.02|0
1679003100000|2023-03-16 21:45:00|26.1|23.02|26.11|23.03|26.12|23.04|26.09|23.01|0
1679003400000|2023-03-16 21:50:00|26.12|23.04|26.12|23.04|26.12|23.04|26.1|23.02|0
1679003700000|2023-03-16 21:55:00|26.11|23.03|26.13|23.05|26.13|23.05|26.11|23.03|0
1679004000000|2023-03-16 22:00:00|26.2|23.12|26.25|23.17|26.33|23.25|26.15|23.07|0
1679004300000|2023-03-16 22:05:00|26.24|23.16|26.18|23.1|26.24|23.16|26.16|23.08|0
1679004600000|2023-03-16 22:10:00|26.19|23.11|26.25|23.17|26.25|23.17|26.16|23.08|0
1679004900000|2023-03-16 22:15:00|26.26|23.18|26.28|23.2|26.29|23.21|26.25|23.17|0
1679005200000|2023-03-16 22:20:00|26.27|23.19|26.41|23.33|26.43|23.35|26.24|23.16|0
1679005500000|2023-03-16 22:25:00|26.39|23.31|26.37|23.29|26.43|23.35|26.37|23.29|0
1679005800000|2023-03-16 22:30:00|26.38|23.3|26.35|23.27|26.42|23.34|26.35|23.27|0
1679006100000|2023-03-16 22:35:00|26.37|23.29|26.35|23.27|26.4|23.32|26.33|23.25|0
1679006400000|2023-03-16 22:40:00|26.36|23.28|26.31|23.23|26.36|23.28|26.29|23.21|0
1679006700000|2023-03-16 22:45:00|26.32|23.24|26.28|23.2|26.34|23.26|26.27|23.19|0
1679007000000|2023-03-16 22:50:00|26.29|23.21|26.17|23.09|26.3|23.22|26.17|23.09|0
1679007300000|2023-03-16 22:55:00|26.18|23.1|26.13|23.05|26.19|23.11|26.13|23.05|0
1679007600000|2023-03-16 23:00:00|26.14|23.06|26.18|23.1|26.19|23.11|26.12|23.04|0
1679007900000|2023-03-16 23:05:00|26.17|23.09|26.05|22.97|26.19|23.11|26.02|22.94|0
1679008200000|2023-03-16 23:10:00|26.06|22.98|26.05|22.97|26.1|23.02|26.03|22.95|0
1679008500000|2023-03-16 23:15:00|26.04|22.96|26|22.92|26.05|22.97|25.94|22.86|0
1679008800000|2023-03-16 23:20:00|26.01|22.93|26|22.92|26.02|22.94|25.97|22.89|0
1679009100000|2023-03-16 23:25:00|25.99|22.91|26.02|22.94|26.04|22.96|25.97|22.89|0
1679009400000|2023-03-16 23:30:00|26.03|22.95|26.01|22.93|26.06|22.98|25.99|22.91|0
1679009700000|2023-03-16 23:35:00|26.02|22.94|26.07|22.99|26.08|23|26.02|22.94|0
1679010000000|2023-03-16 23:40:00|26.06|22.98|26.08|23|26.1|23.02|26.05|22.97|0
1679010300000|2023-03-16 23:45:00|26.09|23.01|26.09|23.01|26.14|23.06|26.06|22.98|0
1679010600000|2023-03-16 23:50:00|26.1|23.02|26.13|23.05|26.14|23.06|26.07|22.99|0
1679010900000|2023-03-16 23:55:00|26.11|23.03|26.11|23.03|26.13|23.05|26.08|23|0
1679011200000|2023-03-17 00:00:00|26.1|23.02|26.2|23.12|26.22|23.14|26.1|23.02|0
1679011500000|2023-03-17 00:05:00|26.19|23.11|26.29|23.21|26.32|23.24|26.19|23.11|0
1679011800000|2023-03-17 00:10:00|26.31|23.23|26.32|23.24|26.33|23.25|26.25|23.17|0
1679012100000|2023-03-17 00:15:00|26.33|23.25|26.32|23.24|26.36|23.28|26.28|23.2|0
1679012400000|2023-03-17 00:20:00|26.3|23.22|26.33|23.25|26.36|23.28|26.3|23.22|0
1679012700000|2023-03-17 00:25:00|26.34|23.26|26.33|23.25|26.37|23.29|26.32|23.24|0
1679013000000|2023-03-17 00:30:00|26.32|23.24|26.29|23.21|26.35|23.27|26.26|23.18|0
1679013300000|2023-03-17 00:35:00|26.3|23.22|26.38|23.3|26.39|23.31|26.28|23.2|0
1679013600000|2023-03-17 00:40:00|26.39|23.31|26.35|23.27|26.39|23.31|26.31|23.23|0
1679013900000|2023-03-17 00:45:00|26.34|23.26|26.3|23.22|26.35|23.27|26.29|23.21|0
1679014200000|2023-03-17 00:50:00|26.31|23.23|26.41|23.33|26.43|23.35|26.3|23.22|0
1679014500000|2023-03-17 00:55:00|26.42|23.34|26.36|23.28|26.43|23.35|26.34|23.26|0
1679014800000|2023-03-17 01:00:00|26.35|23.27|26.36|23.28|26.37|23.29|26.33|23.25|0
1679015100000|2023-03-17 01:05:00|26.35|23.27|26.36|23.28|26.39|23.31|26.35|23.27|0
1679015400000|2023-03-17 01:10:00|26.37|23.29|26.33|23.25|26.37|23.29|26.31|23.23|0
1679015700000|2023-03-17 01:15:00|26.32|23.24|26.27|23.19|26.32|23.24|26.2|23.12|0
1679016000000|2023-03-17 01:20:00|26.25|23.17|26.25|23.17|26.27|23.19|26.2|23.12|0
1679016300000|2023-03-17 01:25:00|26.26|23.18|26.19|23.11|26.28|23.2|26.19|23.11|0
1679016600000|2023-03-17 01:30:00|26.16|23.08|26.25|23.17|26.27|23.19|26.16|23.08|0
1679016900000|2023-03-17 01:35:00|26.24|23.16|26.31|23.23|26.33|23.25|26.24|23.16|0
1679017200000|2023-03-17 01:40:00|26.3|23.22|26.25|23.17|26.31|23.23|26.18|23.1|0
1679017500000|2023-03-17 01:45:00|26.26|23.18|26.29|23.21|26.3|23.22|26.22|23.14|0
1679017800000|2023-03-17 01:50:00|26.27|23.19|26.21|23.13|26.27|23.19|26.18|23.1|0
1679018100000|2023-03-17 01:55:00|26.22|23.14|26.21|23.13|26.26|23.18|26.19|23.11|0
1679018400000|2023-03-17 02:00:00|26.19|23.11|26.08|23|26.21|23.13|26.08|23|0
1679018700000|2023-03-17 02:05:00|26.09|23.01|26.09|23.01|26.11|23.03|26.07|22.99|0
1679019000000|2023-03-17 02:10:00|26.1|23.02|26.14|23.06|26.16|23.08|26.09|23.01|0
1679019300000|2023-03-17 02:15:00|26.15|23.07|26.18|23.1|26.19|23.11|26.14|23.06|0
1679019600000|2023-03-17 02:20:00|26.16|23.08|26.2|23.12|26.2|23.12|26.15|23.07|0
1679019900000|2023-03-17 02:25:00|26.21|23.13|26.13|23.05|26.21|23.13|26.12|23.04|0
1679020200000|2023-03-17 02:30:00|26.12|23.04|26.15|23.07|26.17|23.09|26.11|23.03|0
1679020500000|2023-03-17 02:35:00|26.16|23.08|26.15|23.07|26.18|23.1|26.13|23.05|0
1679020800000|2023-03-17 02:40:00|26.13|23.05|26.19|23.11|26.2|23.12|26.13|23.05|0
1679021100000|2023-03-17 02:45:00|26.18|23.1|26.22|23.14|26.23|23.15|26.18|23.1|0
1679021400000|2023-03-17 02:50:00|26.21|23.13|26.18|23.1|26.23|23.15|26.16|23.08|0
1679021700000|2023-03-17 02:55:00|26.19|23.11|26.19|23.11|26.21|23.13|26.18|23.1|0
1679022000000|2023-03-17 03:00:00|26.21|23.13|26.18|23.1|26.22|23.14|26.17|23.09|0
1679022300000|2023-03-17 03:05:00|26.19|23.11|26.13|23.05|26.19|23.11|26.11|23.03|0
1679022600000|2023-03-17 03:10:00|26.14|23.06|26.13|23.05|26.15|23.07|26.11|23.03|0
1679022900000|2023-03-17 03:15:00|26.14|23.06|26.05|22.97|26.14|23.06|26.05|22.97|0
1679023200000|2023-03-17 03:20:00|26.06|22.98|26.02|22.94|26.07|22.99|26.02|22.94|0
1679023500000|2023-03-17 03:25:00|26.03|22.95|26.07|22.99|26.09|23.01|26.01|22.93|0
1679023800000|2023-03-17 03:30:00|26.06|22.98|26.06|22.98|26.1|23.02|26.04|22.96|0
1679024100000|2023-03-17 03:35:00|26.07|22.99|26.03|22.95|26.08|23|26.02|22.94|0
1679024400000|2023-03-17 03:40:00|26.04|22.96|26.05|22.97|26.07|22.99|26.04|22.96|0
1679024700000|2023-03-17 03:45:00|26.07|22.99|26.09|23.01|26.11|23.03|26.07|22.99|0
1679025000000|2023-03-17 03:50:00|26.11|23.03|26.07|22.99|26.11|23.03|26.07|22.99|0
1679025300000|2023-03-17 03:55:00|26.08|23|26.08|23|26.09|23.01|26.06|22.98|0
1679025600000|2023-03-17 04:00:00|26.06|22.98|26.08|23|26.09|23.01|26.05|22.97|0
1679025900000|2023-03-17 04:05:00|26.06|22.98|26.04|22.96|26.09|23.01|26.01|22.93|0
1679026200000|2023-03-17 04:10:00|26.02|22.94|26|22.92|26.04|22.96|26|22.92|0
1679026500000|2023-03-17 04:15:00|26.01|22.93|26.02|22.94|26.02|22.94|26.01|22.93|0
1679026800000|2023-03-17 04:20:00|26.01|22.93|25.83|22.75|26.02|22.94|25.82|22.74|0
1679027100000|2023-03-17 04:25:00|25.81|22.73|25.93|22.85|25.94|22.86|25.81|22.73|0
1679027400000|2023-03-17 04:30:00|25.94|22.86|25.89|22.81|25.95|22.87|25.89|22.81|0
1679027700000|2023-03-17 04:35:00|25.88|22.8|25.86|22.78|25.9|22.82|25.85|22.77|0
1679028000000|2023-03-17 04:40:00|25.85|22.77|25.89|22.81|25.9|22.82|25.85|22.77|0
1679028300000|2023-03-17 04:45:00|25.91|22.83|25.91|22.83|25.93|22.85|25.9|22.82|0
1679028600000|2023-03-17 04:50:00|25.93|22.85|25.92|22.84|25.93|22.85|25.89|22.81|0
1679028900000|2023-03-17 04:55:00|25.91|22.83|25.86|22.78|25.91|22.83|25.86|22.78|0
1679029200000|2023-03-17 05:00:00|25.85|22.77|25.9|22.82|25.92|22.84|25.85|22.77|0
1679029500000|2023-03-17 05:05:00|25.91|22.83|25.91|22.83|25.93|22.85|25.88|22.8|0
1679029800000|2023-03-17 05:10:00|25.9|22.82|25.83|22.75|25.91|22.83|25.81|22.73|0
1679030100000|2023-03-17 05:15:00|25.82|22.74|25.88|22.8|25.89|22.81|25.82|22.74|0
1679030400000|2023-03-17 05:20:00|25.87|22.79|25.88|22.8|25.89|22.81|25.84|22.76|0
1679030700000|2023-03-17 05:25:00|25.89|22.81|25.85|22.77|25.89|22.81|25.85|22.77|0
1679031000000|2023-03-17 05:30:00|25.84|22.76|25.84|22.76|25.84|22.76|25.79|22.71|0
1679031300000|2023-03-17 05:35:00|25.83|22.75|25.88|22.8|25.89|22.81|25.81|22.73|0
1679031600000|2023-03-17 05:40:00|25.89|22.81|25.91|22.83|25.91|22.83|25.88|22.8|0
1679031900000|2023-03-17 05:45:00|25.9|22.82|25.93|22.85|25.94|22.86|25.9|22.82|0
1679032200000|2023-03-17 05:50:00|25.94|22.86|25.92|22.84|25.98|22.9|25.9|22.82|0
1679032500000|2023-03-17 05:55:00|25.94|22.86|25.88|22.8|25.94|22.86|25.88|22.8|0
1679032800000|2023-03-17 06:00:00|25.87|22.79|25.97|22.89|25.97|22.89|25.87|22.79|0
1679033100000|2023-03-17 06:05:00|25.75|23.11|25.77|23.13|25.77|23.13|25.73|23.09|0
1679033400000|2023-03-17 06:10:00|25.78|23.14|25.78|23.14|25.8|23.16|25.71|23.07|0
1679033700000|2023-03-17 06:15:00|25.77|23.13|25.78|23.14|25.85|23.21|25.77|23.13|0
1679034000000|2023-03-17 06:20:00|25.79|23.15|25.75|23.11|25.84|23.2|25.74|23.1|0
1679034300000|2023-03-17 06:25:00|25.76|23.12|25.72|23.08|25.76|23.12|25.72|23.08|0
1679034600000|2023-03-17 06:30:00|25.74|23.1|25.76|23.12|25.8|23.16|25.72|23.08|0
1679034900000|2023-03-17 06:35:00|25.77|23.13|25.82|23.18|25.85|23.21|25.76|23.12|0
1679035200000|2023-03-17 06:40:00|25.81|23.17|25.76|23.12|25.85|23.21|25.75|23.11|0
1679035500000|2023-03-17 06:45:00|25.77|23.13|25.71|23.07|25.77|23.13|25.69|23.05|0
1679035800000|2023-03-17 06:50:00|25.72|23.08|25.63|22.99|25.72|23.08|25.62|22.98|0
1679036100000|2023-03-17 06:55:00|25.62|22.98|25.4|22.76|25.63|22.99|25.38|22.74|0
1679036400000|2023-03-17 07:00:00|25.42|22.78|25.49|22.85|25.49|22.85|25.35|22.71|0
1679036700000|2023-03-17 07:05:00|25.51|22.87|25.75|23.11|25.78|23.14|25.5|22.86|0
1679037000000|2023-03-17 07:10:00|25.76|23.12|25.76|23.12|25.84|23.2|25.72|23.08|0
1679037300000|2023-03-17 07:15:00|25.77|23.13|25.75|23.11|25.79|23.15|25.7|23.06|0
1679037600000|2023-03-17 07:20:00|25.73|23.09|25.86|23.22|25.86|23.22|25.72|23.08|0
1679037900000|2023-03-17 07:25:00|25.85|23.21|25.78|23.14|25.86|23.22|25.78|23.14|0
1679038200000|2023-03-17 07:30:00|25.77|23.13|25.69|23.05|25.78|23.14|25.68|23.04|0
1679038500000|2023-03-17 07:35:00|25.68|23.04|25.59|22.95|25.68|23.04|25.59|22.95|0
1679038800000|2023-03-17 07:40:00|25.6|22.96|25.64|23|25.67|23.03|25.56|22.92|0
1679039100000|2023-03-17 07:45:00|25.65|23.01|25.67|23.03|25.72|23.08|25.63|22.99|0
1679039400000|2023-03-17 07:50:00|25.66|23.02|25.71|23.07|25.73|23.09|25.64|23|0
1679039700000|2023-03-17 07:55:00|25.72|23.08|25.75|23.11|25.75|23.11|25.68|23.04|0
1679040000000|2023-03-17 08:00:00|25.76|23.12|25.65|23.01|25.76|23.12|25.57|22.93|0
1679040300000|2023-03-17 08:05:00|25.61|22.97|25.49|22.85|25.66|23.02|25.42|22.78|0
1679040600000|2023-03-17 08:10:00|25.46|22.82|25.46|22.82|25.47|22.83|25.29|22.65|0
1679040900000|2023-03-17 08:15:00|25.44|22.8|25.5|22.86|25.5|22.86|25.33|22.69|0
1679041200000|2023-03-17 08:20:00|25.48|22.84|25.31|22.67|25.49|22.85|25.3|22.66|0
1679041500000|2023-03-17 08:25:00|25.29|22.65|25.3|22.66|25.35|22.71|25.2|22.56|0
1679041800000|2023-03-17 08:30:00|25.29|22.65|25.41|22.77|25.52|22.88|25.26|22.62|0
1679042100000|2023-03-17 08:35:00|25.39|22.75|25.35|22.71|25.46|22.82|25.32|22.68|0
1679042400000|2023-03-17 08:40:00|25.33|22.69|25.58|22.94|25.58|22.94|25.31|22.67|0
1679042700000|2023-03-17 08:45:00|25.56|22.92|25.6|22.96|25.63|22.99|25.45|22.81|0
1679043000000|2023-03-17 08:50:00|25.61|22.97|25.73|23.09|25.79|23.15|25.59|22.95|0
1679043300000|2023-03-17 08:55:00|25.74|23.1|25.71|23.07|25.8|23.16|25.69|23.05|0
1679043600000|2023-03-17 09:00:00|25.7|23.06|25.43|22.79|25.71|23.07|25.36|22.72|0
1679043900000|2023-03-17 09:05:00|25.44|22.8|25.57|22.93|25.6|22.96|25.42|22.78|0
1679044200000|2023-03-17 09:10:00|25.6|22.96|25.72|23.08|25.72|23.08|25.55|22.91|0
1679044500000|2023-03-17 09:15:00|25.73|23.09|25.65|23.01|25.82|23.18|25.63|22.99|0
1679044800000|2023-03-17 09:20:00|25.66|23.02|25.69|23.05|25.79|23.15|25.65|23.01|0
1679045100000|2023-03-17 09:25:00|25.68|23.04|25.71|23.07|25.81|23.17|25.68|23.04|0
1679045400000|2023-03-17 09:30:00|25.72|23.08|25.64|23|25.77|23.13|25.6|22.96|0
1679045700000|2023-03-17 09:35:00|25.63|22.99|25.58|22.94|25.67|23.03|25.54|22.9|0
1679046000000|2023-03-17 09:40:00|25.59|22.95|25.77|23.13|25.77|23.13|25.56|22.92|0
1679046300000|2023-03-17 09:45:00|25.78|23.14|25.83|23.19|25.87|23.23|25.74|23.1|0
1679046600000|2023-03-17 09:50:00|25.8|23.16|25.75|23.11|25.86|23.22|25.72|23.08|0
1679046900000|2023-03-17 09:55:00|25.77|23.13|25.71|23.07|25.82|23.18|25.63|22.99|0
1679047200000|2023-03-17 10:00:00|25.73|23.09|25.75|23.11|25.79|23.15|25.69|23.05|0
1679047500000|2023-03-17 10:05:00|25.76|23.12|25.84|23.2|25.87|23.23|25.75|23.11|0
1679047800000|2023-03-17 10:10:00|25.87|23.23|26.22|23.58|26.26|23.62|25.87|23.23|0
1679048100000|2023-03-17 10:15:00|26.21|23.57|26.37|23.73|26.37|23.73|26.16|23.52|0
1679048400000|2023-03-17 10:20:00|26.38|23.74|26.23|23.59|26.38|23.74|25.74|23.1|0
1679048700000|2023-03-17 10:25:00|26.19|23.55|26.14|23.5|26.22|23.58|26.12|23.48|0
1679049000000|2023-03-17 10:30:00|26.12|23.48|26.1|23.46|26.16|23.52|26.06|23.42|0
1679049300000|2023-03-17 10:35:00|26.11|23.47|26.07|23.43|26.16|23.52|26.03|23.39|0
1679049600000|2023-03-17 10:40:00|26.02|23.38|26.16|23.52|26.17|23.53|26.01|23.37|0
1679049900000|2023-03-17 10:45:00|26.15|23.51|26.26|23.62|26.29|23.65|26.15|23.51|0
1679050200000|2023-03-17 10:50:00|26.21|23.57|26.13|23.49|26.21|23.57|26.12|23.48|0
1679050500000|2023-03-17 10:55:00|26.14|23.5|26.25|23.61|26.27|23.63|26.13|23.49|0
1679050800000|2023-03-17 11:00:00|26.24|23.6|26.26|23.62|26.31|23.67|26.18|23.54|0
1679051100000|2023-03-17 11:05:00|26.27|23.63|26.3|23.66|26.31|23.67|26.22|23.58|0
1679051400000|2023-03-17 11:10:00|26.32|23.68|26.44|23.8|26.45|23.81|26.24|23.6|0
1679051700000|2023-03-17 11:15:00|26.43|23.79|26.54|23.9|26.54|23.9|26.36|23.72|0
1679052000000|2023-03-17 11:20:00|26.53|23.89|26.44|23.8|26.57|23.93|26.41|23.77|0
1679052300000|2023-03-17 11:25:00|26.43|23.79|26.58|23.94|26.6|23.96|26.41|23.77|0
1679052600000|2023-03-17 11:30:00|26.6|23.96|27.12|24.48|27.14|24.5|26.6|23.96|0
1679052900000|2023-03-17 11:35:00|27.14|24.5|27.2|24.56|27.29|24.65|27.13|24.49|0
1679053200000|2023-03-17 11:40:00|27.19|24.55|27.06|24.42|27.22|24.58|27.06|24.42|0
1679053500000|2023-03-17 11:45:00|27.07|24.43|26.96|24.32|27.1|24.46|26.91|24.27|0
1679053800000|2023-03-17 11:50:00|26.95|24.31|26.88|24.24|27.01|24.37|26.85|24.21|0
1679054100000|2023-03-17 11:55:00|26.89|24.25|26.93|24.29|26.97|24.33|26.85|24.21|0
1679054400000|2023-03-17 12:00:00|26.94|24.3|27.08|24.44|27.12|24.48|26.86|24.22|0
1679054700000|2023-03-17 12:05:00|27.09|24.45|27.24|24.6|27.27|24.63|27.06|24.42|0
1679055000000|2023-03-17 12:10:00|27.22|24.58|27.26|24.62|27.28|24.64|27.12|24.48|0
1679055300000|2023-03-17 12:15:00|27.25|24.61|27.34|24.7|27.39|24.75|27.2|24.56|0
1679055600000|2023-03-17 12:20:00|27.37|24.73|28.18|25.54|28.22|25.58|27.37|24.73|0
1679055900000|2023-03-17 12:25:00|28.19|25.55|28.19|25.55|28.35|25.71|28.12|25.48|0
1679056200000|2023-03-17 12:30:00|28.2|25.56|28.09|25.45|28.2|25.56|27.89|25.25|0
1679056500000|2023-03-17 12:35:00|28.12|25.48|27.95|25.31|28.18|25.54|27.05|24.41|0
1679056800000|2023-03-17 12:40:00|27.94|25.3|27.93|25.29|27.98|25.34|27.81|25.17|0
1679057100000|2023-03-17 12:45:00|27.92|25.28|28.48|25.72|28.48|25.72|27.92|25.26|0
1679057400000|2023-03-17 12:50:00|28.49|25.73|28.02|25.26|28.58|25.82|27.99|25.23|0
1679057700000|2023-03-17 12:55:00|28.03|25.27|28.21|25.45|28.27|25.51|28.03|25.27|0
1679058000000|2023-03-17 13:00:00|28.18|25.42|28.02|25.26|28.33|25.57|28.01|25.25|0
1679058300000|2023-03-17 13:05:00|28.01|25.25|27.93|25.17|28.13|25.37|27.87|25.11|0
1679058600000|2023-03-17 13:10:00|27.94|25.18|27.44|24.68|27.94|25.18|27.42|24.66|0
1679058900000|2023-03-17 13:15:00|27.43|24.67|27.61|24.85|27.68|24.92|27.42|24.66|0
1679059200000|2023-03-17 13:20:00|27.58|24.82|27.42|24.66|27.61|24.85|27.42|24.66|0
1679059500000|2023-03-17 13:25:00|27.32|24.56|27.06|24.3|27.39|24.63|27.06|24.3|0
1679059800000|2023-03-17 13:30:00|27.02|24.26|27.1|24.34|27.1|24.34|26.7|23.94|0
1679060100000|2023-03-17 13:35:00|27.08|24.32|27|24.24|27.62|24.86|26.98|24.22|0
1679060400000|2023-03-17 13:40:00|27.02|24.26|27.25|24.49|27.49|24.73|26.82|24.06|0
1679060700000|2023-03-17 13:45:00|27.3|24.54|27.77|25.01|27.78|25.02|27.28|24.52|0
1679061000000|2023-03-17 13:50:00|27.78|25.02|27.49|24.73|27.85|25.09|27.38|24.62|0
1679061300000|2023-03-17 13:55:00|27.55|24.79|27.55|24.79|27.7|24.94|27.45|24.69|0
1679061600000|2023-03-17 14:00:00|27.27|24.51|26.82|24.06|27.4|24.64|26.7|23.94|0
1679061900000|2023-03-17 14:05:00|26.8|24.04|27.76|25|27.88|25.12|26.79|24.03|0
1679062200000|2023-03-17 14:10:00|27.75|24.99|28.14|25.38|28.2|25.44|27.75|24.99|0
1679062500000|2023-03-17 14:15:00|28.12|25.36|28.48|25.72|28.49|25.73|27.84|25.08|0
1679062800000|2023-03-17 14:20:00|28.46|25.7|28.86|26.1|28.87|26.11|28.38|25.62|0
1679063100000|2023-03-17 14:25:00|28.87|26.11|28.66|25.9|29.24|26.48|27.78|25.02|0
1679063400000|2023-03-17 14:30:00|28.64|25.88|29.13|26.37|29.16|26.4|28.53|25.77|0
1679063700000|2023-03-17 14:35:00|29.16|26.4|28.98|26.22|29.42|26.66|28.9|26.14|0
1679064000000|2023-03-17 14:40:00|28.95|26.19|29.55|26.79|29.55|26.79|28.95|26.19|0
1679064300000|2023-03-17 14:45:00|29.56|26.8|29.49|26.73|29.81|27.05|29.44|26.68|0
1679064600000|2023-03-17 14:50:00|29.46|26.7|29.86|27.1|29.93|27.17|29.45|26.69|0
1679064900000|2023-03-17 14:55:00|29.83|27.07|29.52|26.76|29.89|27.13|29.35|26.59|0
1679065200000|2023-03-17 15:00:00|29.61|26.85|29.81|27.05|30.03|27.27|29.53|26.77|0
1679065500000|2023-03-17 15:05:00|29.77|27.01|29.58|26.82|30|27.24|29.4|26.64|0
1679065800000|2023-03-17 15:10:00|29.59|26.83|29.52|26.76|29.76|27|29.36|26.6|0
1679066100000|2023-03-17 15:15:00|29.47|26.71|29.34|26.58|29.56|26.8|29.1|26.34|0
1679066400000|2023-03-17 15:20:00|29.27|26.51|29.97|27.21|29.98|27.22|29.23|26.47|0
1679066700000|2023-03-17 15:25:00|29.98|27.22|29.94|27.18|30.25|27.49|29.85|27.09|0
1679067000000|2023-03-17 15:30:00|29.98|27.22|29.51|26.75|30.02|27.26|29.51|26.75|0
1679067300000|2023-03-17 15:35:00|29.54|26.78|30.14|27.38|30.19|27.43|29.53|26.77|0
1679067600000|2023-03-17 15:40:00|30.16|27.4|30.35|27.59|30.51|27.75|30.07|27.31|0
1679067900000|2023-03-17 15:45:00|30.36|27.6|30.49|27.73|31.17|28.41|30.02|27.26|0
1679068200000|2023-03-17 15:50:00|30.47|27.71|30.57|27.81|30.57|27.81|30.28|27.52|0
1679068500000|2023-03-17 15:55:00|30.59|27.83|30.4|27.64|30.65|27.89|30.36|27.6|0
1679068800000|2023-03-17 16:00:00|30.42|27.66|30.14|27.38|30.42|27.66|30.02|27.26|0
1679069100000|2023-03-17 16:05:00|30.22|27.46|29.48|26.72|30.42|27.66|29.42|26.66|0
1679069400000|2023-03-17 16:10:00|29.46|26.7|29.62|26.86|29.68|26.92|29.43|26.67|0
1679069700000|2023-03-17 16:15:00|29.59|26.83|29.66|26.9|29.79|27.03|29.4|26.64|0
1679070000000|2023-03-17 16:20:00|29.69|26.93|30.06|27.3|30.09|27.33|29.6|26.84|0
1679070300000|2023-03-17 16:25:00|30.07|27.31|29.69|26.93|30.07|27.31|29.55|26.79|0
1679070600000|2023-03-17 16:30:00|29.68|26.92|29.76|27|30|27.24|29.07|26.31|0
1679070900000|2023-03-17 16:35:00|29.77|27.01|29.96|27.2|29.99|27.23|29.73|26.97|0
1679071200000|2023-03-17 16:40:00|29.95|27.19|29.87|27.11|30.01|27.25|29.83|27.07|0
1679071500000|2023-03-17 16:45:00|29.89|27.13|30.08|27.32|30.14|27.38|29.89|27.13|0
1679071800000|2023-03-17 16:50:00|30.09|27.33|30.34|27.58|30.37|27.61|29.85|27.09|0
1679072100000|2023-03-17 16:55:00|30.36|27.6|30.12|27.36|30.37|27.61|29.97|27.21|0
1679072400000|2023-03-17 17:00:00|30.11|27.35|30.08|27.32|30.21|27.45|30|27.24|0
1679072700000|2023-03-17 17:05:00|30.09|27.33|29.78|27.02|30.1|27.34|29.74|26.98|0
1679073000000|2023-03-17 17:10:00|29.79|27.03|29.63|26.87|29.88|27.12|29.62|26.86|0
1679073300000|2023-03-17 17:15:00|29.66|26.9|29.81|27.05|29.97|27.21|29.56|26.8|0
1679073600000|2023-03-17 17:20:00|29.76|27|29.7|26.94|29.82|27.06|29.39|26.63|0
1679073900000|2023-03-17 17:25:00|29.73|26.97|29.76|27|29.89|27.13|29.72|26.96|0
1679074200000|2023-03-17 17:30:00|29.78|27.02|29.98|27.22|29.98|27.22|29.46|26.7|0
1679074500000|2023-03-17 17:35:00|29.93|27.17|29.82|27.06|30.11|27.35|29.76|27|0
1679074800000|2023-03-17 17:40:00|29.8|27.04|29.89|27.13|30.18|27.42|29.8|27.04|0
1679075100000|2023-03-17 17:45:00|29.9|27.14|29.8|27.04|30.01|27.25|29.68|26.92|0
1679075400000|2023-03-17 17:50:00|29.79|27.03|29.94|27.18|30|27.24|29.68|26.92|0
1679075700000|2023-03-17 17:55:00|29.93|27.17|29.74|26.98|30.08|27.32|29.74|26.98|0
1679076000000|2023-03-17 18:00:00|29.71|26.95|29.88|27.12|29.9|27.14|29.45|26.69|0
1679076300000|2023-03-17 18:05:00|29.91|27.15|29.98|27.58|30.09|27.69|29.7|27.05|0
1679076600000|2023-03-17 18:10:00|29.97|27.57|30.53|28.13|30.53|28.13|29.92|27.52|0
1679076900000|2023-03-17 18:15:00|30.52|28.12|30.56|28.16|30.67|28.27|30.36|27.96|0
1679077200000|2023-03-17 18:20:00|30.58|28.18|30.91|28.51|30.92|28.52|30.49|28.09|0
1679077500000|2023-03-17 18:25:00|30.89|28.49|31.03|28.63|31.12|28.72|30.89|28.49|0
1679077800000|2023-03-17 18:30:00|31.06|28.66|30.84|28.44|31.07|28.67|30.72|28.32|0
1679078100000|2023-03-17 18:35:00|30.81|28.41|30.9|28.5|31.1|28.7|30.75|28.35|0
1679078400000|2023-03-17 18:40:00|30.93|28.53|30.92|28.52|31.09|28.69|30.83|28.43|0
1679078700000|2023-03-17 18:45:00|30.93|28.53|31.03|28.63|31.15|28.75|29.87|27.47|0
1679079000000|2023-03-17 18:50:00|31.04|28.64|31|28.6|31.39|28.99|30.97|28.57|0
1679079300000|2023-03-17 18:55:00|31.01|28.61|31.06|28.66|31.13|28.73|30.85|28.45|0
1679079600000|2023-03-17 19:00:00|31.1|28.7|31.92|29.52|32.12|29.72|30.95|28.55|0
1679079900000|2023-03-17 19:05:00|31.93|29.53|31.92|29.52|32.13|29.73|31.79|29.39|0
1679080200000|2023-03-17 19:10:00|31.95|29.55|31.67|29.27|31.98|29.58|31.59|29.19|0
1679080500000|2023-03-17 19:15:00|31.69|29.29|31.52|29.12|32.35|29.95|31.29|28.89|0
1679080800000|2023-03-17 19:20:00|31.53|29.13|31.33|28.93|31.65|29.25|31.3|28.9|0
1679081100000|2023-03-17 19:25:00|31.36|28.96|31.24|28.84|31.52|29.12|31.18|28.78|0
1679081400000|2023-03-17 19:30:00|31.26|28.86|31.6|29.2|31.95|29.55|31.26|28.86|0
1679081700000|2023-03-17 19:35:00|31.59|29.19|31.76|29.36|31.83|29.43|31.59|29.19|0
1679082000000|2023-03-17 19:40:00|31.8|29.4|31.47|29.07|31.8|29.4|31.4|29|0
1679082300000|2023-03-17 19:45:00|31.48|29.08|32.02|29.62|32.03|29.63|31.48|29.08|0
1679082600000|2023-03-17 19:50:00|32.04|29.64|31.49|29.09|32.04|29.64|31.46|29.06|0
1679082900000|2023-03-17 19:55:00|31.51|29.11|31.98|29.58|32.14|29.74|31.37|28.97|0
1679083200000|2023-03-17 20:00:00|31.97|29.57|31.69|29.29|31.97|29.57|31.56|29.16|0
1679083500000|2023-03-17 20:05:00|31.68|29.28|31.77|29.37|31.77|29.37|31.65|29.25|0
1679083800000|2023-03-17 20:10:00|31.75|29.35|31.89|29.49|31.9|29.5|31.74|29.34|0
1679271600000|2023-03-20 00:20:00|29.88|27.08|29.8|27|29.88|27.08|29.8|27|0
1679271900000|2023-03-20 00:25:00|29.81|27.01|29.7|26.9|29.85|27.05|29.65|26.85|0
1679272200000|2023-03-20 00:30:00|29.72|26.92|29.8|27|29.83|27.03|29.69|26.89|0
1679272500000|2023-03-20 00:35:00|29.79|26.99|29.7|26.9|29.8|27|29.67|26.87|0
1679272800000|2023-03-20 00:40:00|29.69|26.89|29.71|26.91|29.74|26.94|29.65|26.85|0
1679273100000|2023-03-20 00:45:00|29.7|26.9|29.77|26.97|29.81|27.01|29.68|26.88|0
1679273400000|2023-03-20 00:50:00|29.78|26.98|29.83|27.03|29.88|27.08|29.76|26.96|0
1679273700000|2023-03-20 00:55:00|29.82|27.02|29.8|27|29.84|27.04|29.72|26.92|0
1679274000000|2023-03-20 01:00:00|29.81|27.01|29.97|27.17|30.01|27.21|29.81|27.01|0
1679274300000|2023-03-20 01:05:00|29.98|27.18|30|27.2|30|27.2|29.87|27.07|0
1679274600000|2023-03-20 01:10:00|29.98|27.18|29.99|27.19|30.05|27.25|29.95|27.15|0
1679274900000|2023-03-20 01:15:00|29.97|27.17|30.05|27.25|30.08|27.28|29.95|27.15|0
1679275200000|2023-03-20 01:20:00|30.04|27.24|30.01|27.21|30.09|27.29|29.98|27.18|0
1679275500000|2023-03-20 01:25:00|29.99|27.19|30.06|27.26|30.09|27.29|29.98|27.18|0
1679275800000|2023-03-20 01:30:00|30.05|27.25|30.18|27.38|30.18|27.38|30.05|27.25|0
1679276100000|2023-03-20 01:35:00|30.19|27.39|30.51|27.71|30.51|27.71|30.12|27.32|0
1679276400000|2023-03-20 01:40:00|30.5|27.7|30.5|27.7|30.69|27.89|30.48|27.68|0
1679276700000|2023-03-20 01:45:00|30.48|27.68|30.5|27.7|30.53|27.73|30.39|27.59|0
1679277000000|2023-03-20 01:50:00|30.51|27.71|30.8|28|30.85|28.05|30.48|27.68|0
1679277300000|2023-03-20 01:55:00|30.81|28.01|30.58|27.78|30.81|28.01|30.57|27.77|0
1679277600000|2023-03-20 02:00:00|30.55|27.75|30.48|27.68|30.55|27.75|30.46|27.66|0
1679277900000|2023-03-20 02:05:00|30.45|27.65|30.43|27.63|30.51|27.71|30.4|27.6|0
1679278200000|2023-03-20 02:10:00|30.42|27.62|30.48|27.68|30.48|27.68|30.37|27.57|0
1679278500000|2023-03-20 02:15:00|30.47|27.67|30.5|27.7|30.55|27.75|30.46|27.66|0
1679278800000|2023-03-20 02:20:00|30.52|27.72|30.62|27.82|30.62|27.82|30.49|27.69|0
1679279100000|2023-03-20 02:25:00|30.61|27.81|30.56|27.76|30.62|27.82|30.55|27.75|0
1679279400000|2023-03-20 02:30:00|30.55|27.75|30.77|27.97|30.77|27.97|30.55|27.75|0
1679279700000|2023-03-20 02:35:00|30.75|27.95|30.69|27.89|30.78|27.98|30.62|27.82|0
1679280000000|2023-03-20 02:40:00|30.68|27.88|30.59|27.79|30.69|27.89|30.56|27.76|0
1679280300000|2023-03-20 02:45:00|30.6|27.8|30.61|27.81|30.64|27.84|30.5|27.7|0
1679280600000|2023-03-20 02:50:00|30.6|27.8|30.48|27.68|30.61|27.81|30.48|27.68|0
1679280900000|2023-03-20 02:55:00|30.5|27.7|30.49|27.69|30.55|27.75|30.49|27.69|0
1679281200000|2023-03-20 03:00:00|30.5|27.7|30.58|27.78|30.6|27.8|30.48|27.68|0
1679281500000|2023-03-20 03:05:00|30.6|27.8|30.72|27.92|30.73|27.93|30.55|27.75|0
1679281800000|2023-03-20 03:10:00|30.71|27.91|30.61|27.81|30.71|27.91|30.61|27.81|0
1679282100000|2023-03-20 03:15:00|30.59|27.79|30.9|28.1|30.9|28.1|30.59|27.79|0
1679282400000|2023-03-20 03:20:00|30.89|28.09|30.81|28.01|30.9|28.1|30.77|27.97|0
1679282700000|2023-03-20 03:25:00|30.84|28.04|30.98|28.18|31.01|28.21|30.8|28|0
1679283000000|2023-03-20 03:30:00|30.96|28.16|31.18|28.38|31.18|28.38|30.96|28.16|0
1679283300000|2023-03-20 03:35:00|31.17|28.37|31.01|28.21|31.17|28.37|30.99|28.19|0
1679283600000|2023-03-20 03:40:00|31|28.2|31.05|28.25|31.08|28.28|30.97|28.17|0
1679283900000|2023-03-20 03:45:00|31.06|28.26|31|28.2|31.09|28.29|31|28.2|0
1679284200000|2023-03-20 03:50:00|31.02|28.22|31.04|28.24|31.09|28.29|31.02|28.22|0
1679284500000|2023-03-20 03:55:00|31.03|28.23|31.12|28.32|31.22|28.42|31.03|28.23|0
1679284800000|2023-03-20 04:00:00|31.1|28.3|31.19|28.39|31.19|28.39|31.1|28.3|0
1679285100000|2023-03-20 04:05:00|31.18|28.38|31.13|28.33|31.21|28.41|31.1|28.3|0
1679285400000|2023-03-20 04:10:00|31.15|28.35|31.12|28.32|31.18|28.38|31.09|28.29|0
1679285700000|2023-03-20 04:15:00|31.1|28.3|31.07|28.27|31.1|28.3|31.02|28.22|0
1679286000000|2023-03-20 04:20:00|31.08|28.28|31.07|28.27|31.1|28.3|31.05|28.25|0
1679286300000|2023-03-20 04:25:00|31.08|28.28|31.16|28.36|31.16|28.36|31.07|28.27|0
1679286600000|2023-03-20 04:30:00|31.14|28.34|31.16|28.36|31.22|28.42|31.13|28.33|0
1679286900000|2023-03-20 04:35:00|31.15|28.35|31.52|28.72|31.53|28.73|31.14|28.34|0
1679287200000|2023-03-20 04:40:00|31.58|28.78|31.46|28.66|31.59|28.79|31.36|28.56|0
1679287500000|2023-03-20 04:45:00|31.45|28.65|31.44|28.64|31.48|28.68|31.39|28.59|0
1679287800000|2023-03-20 04:50:00|31.45|28.65|31.53|28.73|31.59|28.79|31.42|28.62|0
1679288100000|2023-03-20 04:55:00|31.51|28.71|31.38|28.58|31.53|28.73|31.35|28.55|0
1679288400000|2023-03-20 05:00:00|31.39|28.59|31.43|28.63|31.51|28.71|31.36|28.56|0
1679288700000|2023-03-20 05:05:00|31.45|28.65|31.31|28.51|31.49|28.69|31.3|28.5|0
1679289000000|2023-03-20 05:10:00|31.3|28.5|31.24|28.44|31.33|28.53|31.15|28.35|0
1679289300000|2023-03-20 05:15:00|31.22|28.42|31.36|28.56|31.36|28.56|31.21|28.41|0
1679289600000|2023-03-20 05:20:00|31.35|28.55|31.38|28.58|31.38|28.58|31.25|28.45|0
1679289900000|2023-03-20 05:25:00|31.37|28.57|31.35|28.55|31.38|28.58|31.25|28.45|0
1679290200000|2023-03-20 05:30:00|31.34|28.54|31.26|28.46|31.39|28.59|31.26|28.46|0
1679290500000|2023-03-20 05:35:00|31.25|28.45|31.4|28.6|31.4|28.6|31.19|28.39|0
1679290800000|2023-03-20 05:40:00|31.38|28.58|31.38|28.58|31.39|28.59|31.27|28.47|0
1679291100000|2023-03-20 05:45:00|31.36|28.56|31.44|28.64|31.48|28.68|31.3|28.5|0
1679291400000|2023-03-20 05:50:00|31.42|28.62|31.53|28.73|31.53|28.73|31.42|28.62|0
1679291700000|2023-03-20 05:55:00|31.54|28.74|31.48|28.68|31.56|28.76|31.41|28.61|0
1679292000000|2023-03-20 06:00:00|31.51|28.71|31.54|28.74|31.59|28.79|31.44|28.64|0
1679292300000|2023-03-20 06:05:00|31.33|28.93|31.31|28.91|31.39|28.99|31.26|28.86|0
1679292600000|2023-03-20 06:10:00|31.3|28.9|31.32|28.92|31.37|28.97|31.26|28.86|0
1679292900000|2023-03-20 06:15:00|31.31|28.91|31.41|29.01|31.54|29.14|31.31|28.91|0
1679293200000|2023-03-20 06:20:00|31.43|29.03|31.97|29.57|32|29.6|31.4|29|0
1679293500000|2023-03-20 06:25:00|31.96|29.56|32.36|29.96|32.36|29.96|31.89|29.49|0
1679293800000|2023-03-20 06:30:00|32.38|29.98|32.65|30.25|32.65|30.25|32.29|29.89|0
1679294100000|2023-03-20 06:35:00|32.64|30.24|34.01|31.61|34.01|31.61|32.64|30.24|0
1679294400000|2023-03-20 06:40:00|34|31.6|34.42|32.02|34.44|32.04|33.94|31.54|0
1679294700000|2023-03-20 06:45:00|34.43|32.03|35.19|32.79|35.19|32.79|34.34|31.94|0
1679295000000|2023-03-20 06:50:00|35.16|32.76|35.4|33|35.81|33.41|35.08|32.68|0
1679295300000|2023-03-20 06:55:00|35.39|32.99|35.26|32.86|35.44|33.04|35.19|32.79|0
1679295600000|2023-03-20 07:00:00|35.25|32.85|35.15|32.75|35.3|32.9|34.93|32.53|0
1679295900000|2023-03-20 07:05:00|35.13|32.73|35.27|32.87|35.45|33.05|35.13|32.73|0
1679296200000|2023-03-20 07:10:00|35.28|32.88|34.79|32.39|35.37|32.97|34.77|32.37|0
1679296500000|2023-03-20 07:15:00|34.78|32.38|34.71|32.31|34.93|32.53|34.52|32.12|0
1679296800000|2023-03-20 07:20:00|34.7|32.3|34.55|32.15|35.03|32.63|33.43|31.03|0
1679297100000|2023-03-20 07:25:00|34.58|32.18|35.3|32.9|35.48|33.08|34.58|32.18|0
1679297400000|2023-03-20 07:30:00|35.28|32.88|35.61|33.21|35.78|33.38|35.2|32.8|0
1679297700000|2023-03-20 07:35:00|35.62|33.22|35.56|33.16|35.65|33.25|35.36|32.96|0
1679298000000|2023-03-20 07:40:00|35.65|33.25|35.36|32.96|35.65|33.25|35.19|32.79|0
1679298300000|2023-03-20 07:45:00|35.39|32.99|35.74|33.34|35.91|33.51|35.26|32.86|0
1679298600000|2023-03-20 07:50:00|35.73|33.33|35.53|33.13|35.75|33.35|35.53|33.13|0
1679298900000|2023-03-20 07:55:00|35.55|33.15|35.21|32.81|35.55|33.15|35.06|32.66|0
1679299200000|2023-03-20 08:00:00|34.65|32.25|33.98|31.58|34.65|32.25|33.9|31.5|0
1679299500000|2023-03-20 08:05:00|33.95|31.55|34.27|31.87|34.53|32.13|33.8|31.4|0
1679299800000|2023-03-20 08:10:00|34.32|31.92|35.04|32.64|35.04|32.64|34.3|31.9|0
1679300100000|2023-03-20 08:15:00|35.03|32.63|36.26|33.26|36.26|33.26|34.85|32.45|0
1679300400000|2023-03-20 08:20:00|36.29|33.29|35.93|32.93|36.29|33.29|35.66|32.66|0
1679300700000|2023-03-20 08:25:00|35.91|32.91|35.78|32.78|35.93|32.93|35.51|32.51|0
1679301000000|2023-03-20 08:30:00|35.73|32.73|35.52|32.52|35.78|32.78|35.44|32.44|0
1679301300000|2023-03-20 08:35:00|35.46|32.46|34.88|31.88|35.55|32.55|34.87|31.87|0
1679301600000|2023-03-20 08:40:00|34.86|31.86|34.9|31.9|34.99|31.99|34.54|31.54|0
1679301900000|2023-03-20 08:45:00|34.92|31.92|34.77|31.77|34.97|31.97|34.62|31.62|0
1679302200000|2023-03-20 08:50:00|34.76|31.76|34.46|31.46|34.76|31.76|34.34|31.34|0
1679302500000|2023-03-20 08:55:00|34.48|31.48|34.18|31.18|34.48|31.48|34.17|31.17|0
1679302800000|2023-03-20 09:00:00|34.1|31.1|33.75|30.75|34.18|31.18|33.64|30.64|0
1679303100000|2023-03-20 09:05:00|33.7|30.7|33.68|30.32|33.81|30.81|33.37|30.25|0
1679303400000|2023-03-20 09:10:00|33.64|30.28|34.13|30.77|34.15|30.79|33.64|30.28|0
1679303700000|2023-03-20 09:15:00|34.12|30.76|34.37|31.01|34.41|31.05|34.07|30.71|0
1679304000000|2023-03-20 09:20:00|34.34|30.98|34.29|30.93|34.39|31.03|34.1|30.74|0
1679304300000|2023-03-20 09:25:00|34.28|30.92|34.32|30.96|34.63|31.27|34.28|30.92|0
1679304600000|2023-03-20 09:30:00|34.34|30.98|32.04|28.68|34.35|30.99|31.74|28.38|0
1679304900000|2023-03-20 09:35:00|32.06|28.7|32.21|28.85|32.38|29.02|32.04|28.68|0
1679305200000|2023-03-20 09:40:00|32.2|28.84|32.09|28.73|32.24|28.88|31.9|28.54|0
1679305500000|2023-03-20 09:45:00|32.15|28.79|31.72|28.72|32.21|28.92|31.72|28.6|0
1679305800000|2023-03-20 09:50:00|31.74|28.74|31.82|28.82|31.87|28.87|31.6|28.6|0
1679306100000|2023-03-20 09:55:00|31.81|28.81|31.63|28.63|31.86|28.86|31.52|28.52|0
1679306400000|2023-03-20 10:00:00|31.64|28.64|31.72|28.72|31.98|28.98|31.61|28.61|0
1679306700000|2023-03-20 10:05:00|31.69|28.69|31.21|28.21|31.75|28.75|31.2|28.2|0
1679307000000|2023-03-20 10:10:00|31.2|28.2|31.29|28.29|31.43|28.43|31.17|28.17|0
1679307300000|2023-03-20 10:15:00|31.28|28.28|31.72|28.72|31.72|28.72|31.23|28.23|0
1679307600000|2023-03-20 10:20:00|31.75|28.75|32.08|29.08|33.45|30.45|31.67|28.67|0
1679307900000|2023-03-20 10:25:00|32.1|29.1|32.11|29.11|32.19|29.19|32.01|29.01|0
1679308200000|2023-03-20 10:30:00|32.1|29.1|32.07|29.07|32.27|29.27|31.99|28.99|0
1679308500000|2023-03-20 10:35:00|32.04|29.04|31.75|28.75|32.07|29.07|31.73|28.73|0
1679308800000|2023-03-20 10:40:00|31.74|28.74|31.58|28.58|31.81|28.81|31.55|28.55|0
1679309100000|2023-03-20 10:45:00|31.62|28.62|31.53|28.53|31.64|28.64|31.49|28.49|0
1679309400000|2023-03-20 10:50:00|31.55|28.55|31.71|28.71|31.83|28.83|31.48|28.48|0
1679309700000|2023-03-20 10:55:00|31.68|28.68|31.58|28.58|31.74|28.74|31.49|28.49|0
1679310000000|2023-03-20 11:00:00|31.66|28.66|31.73|28.73|31.73|28.73|31.48|28.48|0
1679310300000|2023-03-20 11:05:00|31.72|28.72|31.74|28.74|32.06|29.06|31.65|28.65|0
1679310600000|2023-03-20 11:10:00|31.72|28.72|32|29|32.04|29.04|31.68|28.68|0
1679310900000|2023-03-20 11:15:00|32.03|29.03|31.98|28.98|32.17|29.17|31.96|28.96|0
1679311200000|2023-03-20 11:20:00|32|29|31.76|28.76|32.14|29.14|31.69|28.69|0
1679311500000|2023-03-20 11:25:00|31.75|28.75|31.59|28.59|31.75|28.75|31.56|28.56|0
1679311800000|2023-03-20 11:30:00|31.56|28.56|31.62|28.62|31.76|28.76|31.4|28.4|0
1679312100000|2023-03-20 11:35:00|31.65|28.65|31.89|28.89|31.93|28.93|31.65|28.65|0
1679312400000|2023-03-20 11:40:00|31.9|28.9|32.08|29.08|32.13|29.13|31.66|28.66|0
1679312700000|2023-03-20 11:45:00|32.06|29.06|31.99|28.99|32.14|29.14|31.88|28.88|0
1679313000000|2023-03-20 11:50:00|31.96|28.96|31.89|28.89|31.97|28.97|31.76|28.76|0
1679313300000|2023-03-20 11:55:00|31.9|28.9|31.64|28.64|31.9|28.9|31.6|28.6|0
1679313600000|2023-03-20 12:00:00|31.66|28.66|31.68|28.68|31.69|28.69|31.53|28.53|0
1679313900000|2023-03-20 12:05:00|31.65|28.65|31.98|28.98|32.06|29.06|31.63|28.63|0
1679314200000|2023-03-20 12:10:00|32.01|29.01|31.72|28.72|32.01|29.01|31.67|28.67|0
1679314500000|2023-03-20 12:15:00|31.71|28.71|31.78|28.78|31.92|28.92|31.71|28.71|0
1679314800000|2023-03-20 12:20:00|31.81|28.81|31.46|28.46|31.86|28.86|31.39|28.39|0
1679315100000|2023-03-20 12:25:00|31.49|28.49|31.53|28.53|31.58|28.58|31.38|28.38|0
1679315400000|2023-03-20 12:30:00|31.5|28.5|31.43|28.43|31.53|28.53|31.38|28.38|0
1679315700000|2023-03-20 12:35:00|31.44|28.44|31.06|28.06|31.46|28.46|30.93|27.93|0
1679316000000|2023-03-20 12:40:00|31.04|28.04|31.08|28.08|31.22|28.22|30.92|27.92|0
1679316300000|2023-03-20 12:45:00|31.09|28.09|30.84|27.84|31.2|28.2|30.78|27.78|0
1679316600000|2023-03-20 12:50:00|30.86|27.86|30.53|27.53|30.86|27.86|30.49|27.49|0
1679316900000|2023-03-20 12:55:00|30.52|27.52|30.63|27.63|30.9|27.9|30.45|27.45|0
1679317200000|2023-03-20 13:00:00|30.61|27.61|30.88|27.88|30.94|27.94|30.61|27.61|0
1679317500000|2023-03-20 13:05:00|30.89|27.89|30.63|27.63|30.91|27.91|30.61|27.61|0
1679317800000|2023-03-20 13:10:00|30.64|27.64|30.6|27.6|30.67|27.67|30.39|27.39|0
1679318100000|2023-03-20 13:15:00|30.64|27.64|30.82|27.82|30.82|27.82|30.63|27.63|0
1679318400000|2023-03-20 13:20:00|30.8|27.8|30.96|27.96|31.04|28.04|30.77|27.77|0
1679318700000|2023-03-20 13:25:00|31.01|28.01|30.95|27.95|31.04|28.04|30.9|27.9|0
1679319000000|2023-03-20 13:30:00|30.92|27.92|31.18|28.18|31.68|28.68|29.89|26.89|0
1679319300000|2023-03-20 13:35:00|31.16|28.16|31.04|28.04|31.51|28.51|30.91|27.91|0
1679319600000|2023-03-20 13:40:00|31.07|28.07|31.13|28.13|31.31|28.31|30.69|27.69|0
1679319900000|2023-03-20 13:45:00|31.03|28.03|30.83|27.83|31.58|28.58|30.79|27.79|0
1679320200000|2023-03-20 13:50:00|30.85|27.85|30.68|27.68|30.85|27.85|30.41|27.41|0
1679320500000|2023-03-20 13:55:00|30.77|27.77|30.64|27.64|30.88|27.88|30.48|27.48|0
1679320800000|2023-03-20 14:00:00|30.61|27.61|30.13|27.13|30.61|27.61|30.07|27.07|0
1679321100000|2023-03-20 14:05:00|30.12|27.12|30.12|27.12|30.57|27.57|29.76|26.76|0
1679321400000|2023-03-20 14:10:00|30.18|27.18|29.91|26.91|30.21|27.21|29.67|26.67|0
1679321700000|2023-03-20 14:15:00|29.95|26.95|30.3|27.3|30.36|27.36|29.71|26.71|0
1679322000000|2023-03-20 14:20:00|30.29|27.29|29.58|26.58|30.36|27.36|29.58|26.58|0
1679322300000|2023-03-20 14:25:00|29.59|26.59|29.52|26.52|29.76|26.76|29.48|26.48|0
1679322600000|2023-03-20 14:30:00|29.53|26.53|29.46|26.46|29.69|26.69|29.36|26.36|0
1679322900000|2023-03-20 14:35:00|29.45|26.45|29.79|26.79|29.86|26.86|29.35|26.35|0
1679323200000|2023-03-20 14:40:00|29.77|26.77|29.7|26.7|29.83|26.83|29.54|26.54|0
1679323500000|2023-03-20 14:45:00|29.77|26.77|28.99|25.99|29.86|26.86|28.56|25.56|0
1679323800000|2023-03-20 14:50:00|28.98|25.98|29.16|26.16|29.29|26.29|28.98|25.98|0
1679324100000|2023-03-20 14:55:00|29.19|26.19|28.89|25.89|29.2|26.2|28.82|25.82|0
1679324400000|2023-03-20 15:00:00|28.88|25.88|28.72|25.72|28.89|25.89|28.52|25.52|0
1679324700000|2023-03-20 15:05:00|28.71|25.71|28.69|25.69|28.74|25.74|28.57|25.57|0
1679325000000|2023-03-20 15:10:00|28.71|25.71|28.81|25.81|29.02|26.02|28.69|25.69|0
1679325300000|2023-03-20 15:15:00|28.82|25.82|29.08|26.08|29.15|26.15|28.82|25.82|0
1679325600000|2023-03-20 15:20:00|29.06|26.06|28.74|25.74|29.14|26.14|28.65|25.65|0
1679325900000|2023-03-20 15:25:00|28.75|25.75|28.31|25.31|28.75|25.75|28.24|25.24|0
1679326200000|2023-03-20 15:30:00|28.28|25.28|28.53|25.53|28.64|25.64|28.25|25.25|0
1679326500000|2023-03-20 15:35:00|28.54|25.54|28.57|25.57|28.66|25.66|28.47|25.47|0
1679326800000|2023-03-20 15:40:00|28.55|25.55|28.74|25.74|28.76|25.76|28.51|25.51|0
1679327100000|2023-03-20 15:45:00|28.73|25.73|28.83|25.83|28.86|25.86|28.64|25.64|0
1679327400000|2023-03-20 15:50:00|28.8|25.8|29.01|26.01|29.04|26.04|28.66|25.66|0
1679327700000|2023-03-20 15:55:00|29|26|29.18|26.18|29.22|26.22|28.9|25.9|0
1679328000000|2023-03-20 16:00:00|29.17|26.17|29.15|26.15|29.25|26.25|29.08|26.08|0
1679328300000|2023-03-20 16:05:00|29.16|26.16|29.39|26.39|29.39|26.39|28.55|25.55|0
1679328600000|2023-03-20 16:10:00|29.38|26.38|29.67|26.67|30.46|27.46|29.37|26.37|0
1679328900000|2023-03-20 16:15:00|29.65|26.65|29.69|26.69|29.81|26.81|29.52|26.52|0
1679329200000|2023-03-20 16:20:00|29.68|26.68|29.55|26.55|29.75|26.75|29.41|26.41|0
1679329500000|2023-03-20 16:25:00|29.52|26.52|29.42|26.42|29.72|26.72|29.4|26.4|0
1679329800000|2023-03-20 16:30:00|29.39|26.39|29.13|26.49|29.43|26.63|29.07|26.26|0
1679330100000|2023-03-20 16:35:00|29.15|26.51|28.73|26.09|29.15|26.51|28.72|26.08|0
1679330400000|2023-03-20 16:40:00|28.72|26.08|28.77|26.13|28.89|26.25|28.69|26.05|0
1679330700000|2023-03-20 16:45:00|28.8|26.16|28.67|26.03|28.9|26.26|28.59|25.95|0
1679331000000|2023-03-20 16:50:00|28.66|26.02|28.34|25.7|28.66|26.02|28.3|25.66|0
1679331300000|2023-03-20 16:55:00|28.32|25.68|28.27|25.63|28.36|25.72|28.09|25.45|0
1679331600000|2023-03-20 17:00:00|28.22|25.58|28.2|25.56|29.06|26.42|28.09|25.45|0
1679331900000|2023-03-20 17:05:00|28.18|25.54|28.03|25.39|28.2|25.56|27.8|25.16|0
1679332200000|2023-03-20 17:10:00|28.02|25.38|27.95|25.31|28.03|25.39|27.89|25.25|0
1679332500000|2023-03-20 17:15:00|27.93|25.29|27.86|25.22|27.96|25.32|27.77|25.13|0
1679332800000|2023-03-20 17:20:00|27.85|25.21|27.89|25.25|28|25.36|27.85|25.21|0
1679333100000|2023-03-20 17:25:00|27.9|25.26|28.07|25.43|28.1|25.46|27.86|25.22|0
1679333400000|2023-03-20 17:30:00|28.08|25.44|28.08|25.44|28.08|25.44|27.85|25.21|0
1679333700000|2023-03-20 17:35:00|28.09|25.45|28.11|25.47|28.26|25.62|28.09|25.45|0
1679334000000|2023-03-20 17:40:00|28.09|25.45|27.97|25.33|28.09|25.45|27.9|25.26|0
1679334300000|2023-03-20 17:45:00|27.95|25.31|28.06|25.42|28.19|25.55|27.95|25.31|0
1679334600000|2023-03-20 17:50:00|28.08|25.44|28.47|25.83|28.47|25.83|28.08|25.44|0
1679334900000|2023-03-20 17:55:00|28.44|25.8|28.33|25.69|28.44|25.8|28.24|25.6|0
1679335200000|2023-03-20 18:00:00|28.32|25.68|28.51|25.87|28.55|25.91|28.25|25.61|0
1679335500000|2023-03-20 18:05:00|28.53|25.89|28.67|26.03|28.69|26.05|28.46|25.82|0
1679335800000|2023-03-20 18:10:00|28.65|26.01|28.52|25.88|28.68|26.04|28.43|25.79|0
1679336100000|2023-03-20 18:15:00|28.51|25.87|28.44|25.8|28.65|26.01|28.38|25.74|0
1679336400000|2023-03-20 18:20:00|28.43|25.79|28.23|25.59|28.45|25.81|28.16|25.52|0
1679336700000|2023-03-20 18:25:00|28.24|25.6|28.35|25.71|28.37|25.73|28.17|25.53|0
1679337000000|2023-03-20 18:30:00|28.34|25.7|28.53|25.89|28.66|26.02|28.3|25.66|0
1679337300000|2023-03-20 18:35:00|28.56|25.92|28.8|26.16|28.83|26.19|28.56|25.92|0
1679337600000|2023-03-20 18:40:00|28.79|26.15|28.69|26.05|28.89|26.25|28.59|25.95|0
1679337900000|2023-03-20 18:45:00|28.67|26.03|28.52|25.88|28.7|26.06|28.47|25.83|0
1679338200000|2023-03-20 18:50:00|28.49|25.85|28.38|25.74|28.52|25.88|28.2|25.56|0
1679338500000|2023-03-20 18:55:00|28.36|25.72|28.47|25.83|28.6|25.96|28.29|25.65|0
1679338800000|2023-03-20 19:00:00|28.5|25.86|28.46|25.82|28.6|25.96|28.35|25.71|0
1679339100000|2023-03-20 19:05:00|28.44|25.8|28.58|25.94|28.61|25.97|28.3|25.66|0
1679339400000|2023-03-20 19:10:00|28.61|25.97|28.55|25.91|28.69|26.05|28.47|25.83|0
1679339700000|2023-03-20 19:15:00|28.52|25.88|28.38|25.74|28.68|26.04|28.37|25.73|0
1679340000000|2023-03-20 19:20:00|28.41|25.77|28.54|25.9|28.73|26.09|28.37|25.73|0
1679340300000|2023-03-20 19:25:00|28.52|25.88|28.33|25.69|28.52|25.88|28.26|25.62|0
1679340600000|2023-03-20 19:30:00|28.35|25.71|28.2|25.56|28.41|25.77|28.12|25.48|0
1679340900000|2023-03-20 19:35:00|28.19|25.55|28.19|25.55|28.27|25.63|28.09|25.45|0
1679341200000|2023-03-20 19:40:00|28.2|25.56|28.14|25.5|28.25|25.61|28.03|25.39|0
1679341500000|2023-03-20 19:45:00|28.24|25.6|27.98|25.34|28.25|25.61|27.95|25.31|0
1679341800000|2023-03-20 19:50:00|27.93|25.29|27.91|25.27|27.95|25.31|27.7|25.06|0
1679342100000|2023-03-20 19:55:00|27.95|25.31|28.02|25.38|28.08|25.44|27.92|25.28|0
1679342400000|2023-03-20 20:00:00|27.97|25.33|27.84|25.2|28.01|25.37|27.84|25.2|0
1679342700000|2023-03-20 20:05:00|27.85|25.21|27.9|25.26|27.9|25.26|27.85|25.21|0
1679343000000|2023-03-20 20:10:00|27.92|25.28|27.93|25.29|27.93|25.29|27.9|25.26|0
1679343300000|2023-03-20 20:15:00|28.17|25.09|28.19|25.11|28.19|25.11|28.14|25.06|0
1679343600000|2023-03-20 20:20:00|28.18|25.1|28.15|25.07|28.19|25.11|28.15|25.07|0
1679343900000|2023-03-20 20:25:00|28.16|25.08|28.15|25.07|28.17|25.09|28.13|25.05|0
1679344200000|2023-03-20 20:30:00|28.13|25.05|28.1|25.02|28.15|25.07|28.1|25.02|0
1679344500000|2023-03-20 20:35:00|28.12|25.04|28.06|24.98|28.12|25.04|28.06|24.98|0
1679344800000|2023-03-20 20:40:00|28.05|24.97|28.02|24.94|28.05|24.97|28.02|24.94|0
1679345100000|2023-03-20 20:45:00|28.03|24.95|27.99|24.91|28.03|24.95|27.98|24.9|0
1679345400000|2023-03-20 20:50:00|27.98|24.9|28|24.92|28.02|24.94|27.94|24.86|0
1679345700000|2023-03-20 20:55:00|28.02|24.94|28|24.92|28.02|24.94|27.97|24.89|0
1679346000000|2023-03-20 21:00:00|27.98|24.9|27.98|24.9|27.99|24.91|27.98|24.9|0
1679346300000|2023-03-20 21:05:00|27.97|24.89|27.97|24.89|27.98|24.9|27.96|24.88|0
1679346900000|2023-03-20 21:15:00|27.96|24.88|27.98|24.9|27.98|24.9|27.96|24.88|0
1679347200000|2023-03-20 21:20:00|27.97|24.89|27.98|24.9|27.98|24.9|27.96|24.88|0
1679347500000|2023-03-20 21:25:00|27.97|24.89|27.97|24.89|27.98|24.9|27.96|24.88|0
1679347800000|2023-03-20 21:30:00|27.98|24.9|27.97|24.89|27.98|24.9|27.96|24.88|0
1679348100000|2023-03-20 21:35:00|27.96|24.88|27.95|24.87|27.96|24.88|27.95|24.87|0
1679348400000|2023-03-20 21:40:00|27.94|24.86|27.96|24.88|27.97|24.89|27.94|24.86|0
1679348700000|2023-03-20 21:45:00|27.95|24.87|27.95|24.87|27.96|24.88|27.95|24.87|0
1679349000000|2023-03-20 21:50:00|27.94|24.86|27.96|24.88|27.96|24.88|27.94|24.86|0
1679349300000|2023-03-20 21:55:00|27.95|24.87|27.95|24.87|27.96|24.88|27.95|24.87|0
1679349600000|2023-03-20 22:00:00|27.98|24.9|28.12|25.04|28.15|25.07|27.97|24.89|0
1679349900000|2023-03-20 22:05:00|28.1|25.02|28.01|24.93|28.11|25.03|28.01|24.93|0
1679350200000|2023-03-20 22:10:00|28.02|24.94|28.04|24.96|28.07|24.99|27.97|24.89|0
1679350500000|2023-03-20 22:15:00|28.03|24.95|27.97|24.89|28.03|24.95|27.88|24.8|0
1679350800000|2023-03-20 22:20:00|27.96|24.88|27.98|24.9|28|24.92|27.94|24.86|0
1679351100000|2023-03-20 22:25:00|27.99|24.91|27.96|24.88|28.05|24.97|27.96|24.88|0
1679351400000|2023-03-20 22:30:00|27.97|24.89|27.9|24.82|27.98|24.9|27.89|24.81|0
1679351700000|2023-03-20 22:35:00|27.91|24.83|27.93|24.85|27.94|24.86|27.91|24.83|0
1679352000000|2023-03-20 22:40:00|27.91|24.83|27.97|24.89|27.97|24.89|27.9|24.82|0
1679352300000|2023-03-20 22:45:00|27.96|24.88|28.03|24.95|28.06|24.98|27.95|24.87|0
1679352600000|2023-03-20 22:50:00|28.02|24.94|27.96|24.88|28.02|24.94|27.95|24.87|0
1679352900000|2023-03-20 22:55:00|27.97|24.89|27.99|24.91|27.99|24.91|27.95|24.87|0
1679353200000|2023-03-20 23:00:00|27.98|24.9|28.06|24.98|28.08|25|27.98|24.9|0
1679353500000|2023-03-20 23:05:00|28.07|24.99|28.07|24.99|28.12|25.04|28.03|24.95|0
1679353800000|2023-03-20 23:10:00|28.06|24.98|28.1|25.02|28.1|25.02|28.05|24.97|0
1679354100000|2023-03-20 23:15:00|28.08|25|28.12|25.04|28.12|25.04|28.08|25|0
1679354400000|2023-03-20 23:20:00|28.14|25.06|28.09|25.01|28.14|25.06|28.04|24.96|0
1679354700000|2023-03-20 23:25:00|28.08|25|28.11|25.03|28.13|25.05|28.08|25|0
1679355000000|2023-03-20 23:30:00|28.12|25.04|28.17|25.09|28.2|25.12|28.12|25.04|0
1679355300000|2023-03-20 23:35:00|28.16|25.08|28.12|25.04|28.17|25.09|28.11|25.03|0
1679355600000|2023-03-20 23:40:00|28.13|25.05|28.12|25.04|28.19|25.11|28.12|25.04|0
1679355900000|2023-03-20 23:45:00|28.13|25.05|28.12|25.04|28.17|25.09|28.1|25.02|0
1679356200000|2023-03-20 23:50:00|28.13|25.05|28.16|25.08|28.19|25.11|28.13|25.05|0
1679356500000|2023-03-20 23:55:00|28.17|25.09|28.08|25|28.17|25.09|28.08|25|0
1679356800000|2023-03-21 00:00:00|28.09|25.01|28.15|25.07|28.21|25.13|28.06|24.98|0
1679357100000|2023-03-21 00:05:00|28.17|25.09|28.22|25.14|28.22|25.14|28.15|25.07|0
1679357400000|2023-03-21 00:10:00|28.23|25.15|28.15|25.07|28.23|25.15|28.14|25.06|0
1679357700000|2023-03-21 00:15:00|28.16|25.08|28.03|24.95|28.16|25.08|27.88|24.8|0
1679358000000|2023-03-21 00:20:00|28.05|24.97|27.56|24.48|28.07|24.99|27.38|24.3|0
1679358300000|2023-03-21 00:25:00|27.58|24.5|27.58|24.5|27.6|24.52|27.4|24.32|0
1679358600000|2023-03-21 00:30:00|27.56|24.48|27.74|24.66|27.76|24.68|27.56|24.48|0
1679358900000|2023-03-21 00:35:00|27.72|24.64|27.74|24.66|27.81|24.73|27.72|24.64|0
1679359200000|2023-03-21 00:40:00|27.75|24.67|27.71|24.63|27.75|24.67|27.61|24.53|0
1679359500000|2023-03-21 00:45:00|27.69|24.61|27.76|24.68|27.77|24.69|27.63|24.55|0
1679359800000|2023-03-21 00:50:00|27.77|24.69|27.75|24.67|27.8|24.72|27.73|24.65|0
1679360100000|2023-03-21 00:55:00|27.76|24.68|27.81|24.73|27.81|24.73|27.69|24.61|0
1679360400000|2023-03-21 01:00:00|27.8|24.72|27.91|24.83|27.92|24.84|27.77|24.69|0
1679360700000|2023-03-21 01:05:00|27.92|24.84|28.02|24.94|28.04|24.96|27.91|24.83|0
1679361000000|2023-03-21 01:10:00|28.03|24.95|28.01|24.93|28.07|24.99|28.01|24.93|0
1679361300000|2023-03-21 01:15:00|28|24.92|27.94|24.86|28.01|24.93|27.9|24.82|0
1679361600000|2023-03-21 01:20:00|27.93|24.85|28.03|24.95|28.12|25.04|27.92|24.84|0
1679361900000|2023-03-21 01:25:00|28.04|24.96|28|24.92|28.07|24.99|27.94|24.86|0
1679362200000|2023-03-21 01:30:00|27.97|24.89|27.87|24.79|28.05|24.97|27.87|24.79|0
1679362500000|2023-03-21 01:35:00|27.89|24.81|27.78|24.7|27.94|24.86|27.76|24.68|0
1679362800000|2023-03-21 01:40:00|27.76|24.68|27.78|24.7|27.82|24.74|27.74|24.66|0
1679363100000|2023-03-21 01:45:00|27.76|24.68|27.78|24.7|27.8|24.72|27.68|24.6|0
1679363400000|2023-03-21 01:50:00|27.77|24.69|27.71|24.63|27.79|24.71|27.69|24.61|0
1679363700000|2023-03-21 01:55:00|27.72|24.64|27.72|24.64|27.77|24.69|27.72|24.64|0
1679364000000|2023-03-21 02:00:00|27.73|24.65|27.66|24.58|27.76|24.68|27.58|24.5|0
1679364300000|2023-03-21 02:05:00|27.65|24.57|27.68|24.6|27.72|24.64|27.62|24.54|0
1679364600000|2023-03-21 02:10:00|27.69|24.61|27.69|24.61|27.7|24.62|27.65|24.57|0
1679364900000|2023-03-21 02:15:00|27.7|24.62|27.71|24.63|27.73|24.65|27.67|24.59|0
1679365200000|2023-03-21 02:20:00|27.7|24.62|27.69|24.61|27.71|24.63|27.63|24.55|0
1679365500000|2023-03-21 02:25:00|27.7|24.62|27.69|24.61|27.74|24.66|27.67|24.59|0
1679365800000|2023-03-21 02:30:00|27.7|24.62|27.68|24.6|27.71|24.63|27.6|24.52|0
1679366100000|2023-03-21 02:35:00|27.67|24.59|27.72|24.64|27.72|24.64|27.67|24.59|0
1679366400000|2023-03-21 02:40:00|27.74|24.66|27.75|24.67|27.78|24.7|27.72|24.64|0
1679366700000|2023-03-21 02:45:00|27.74|24.66|27.78|24.7|27.8|24.72|27.74|24.66|0
1679367000000|2023-03-21 02:50:00|27.77|24.69|27.71|24.63|27.78|24.7|27.71|24.63|0
1679367300000|2023-03-21 02:55:00|27.7|24.62|27.71|24.63|27.73|24.65|27.67|24.59|0
1679367600000|2023-03-21 03:00:00|27.72|24.64|27.8|24.72|27.8|24.72|27.72|24.64|0
1679367900000|2023-03-21 03:05:00|27.79|24.71|27.74|24.66|27.79|24.71|27.73|24.65|0
1679368200000|2023-03-21 03:10:00|27.76|24.68|27.74|24.66|27.76|24.68|27.7|24.62|0
1679368500000|2023-03-21 03:15:00|27.76|24.68|27.78|24.7|27.78|24.7|27.76|24.68|0
1679368800000|2023-03-21 03:20:00|27.8|24.72|27.74|24.66|27.8|24.72|27.73|24.65|0
1679369100000|2023-03-21 03:25:00|27.75|24.67|27.76|24.68|27.78|24.7|27.71|24.63|0
1679369400000|2023-03-21 03:30:00|27.77|24.69|27.77|24.69|27.77|24.69|27.73|24.65|0
1679369700000|2023-03-21 03:35:00|27.75|24.67|27.87|24.79|27.89|24.81|27.75|24.67|0
1679370000000|2023-03-21 03:40:00|27.86|24.78|27.84|24.76|27.87|24.79|27.83|24.75|0
1679370300000|2023-03-21 03:45:00|27.87|24.79|27.88|24.8|27.89|24.81|27.84|24.76|0
1679370600000|2023-03-21 03:50:00|27.87|24.79|27.84|24.76|27.89|24.81|27.83|24.75|0
1679370900000|2023-03-21 03:55:00|27.83|24.75|27.83|24.75|27.87|24.79|27.83|24.75|0
1679371200000|2023-03-21 04:00:00|27.84|24.76|27.88|24.8|27.89|24.81|27.83|24.75|0
1679371500000|2023-03-21 04:05:00|27.87|24.79|27.95|24.87|27.97|24.89|27.87|24.79|0
1679371800000|2023-03-21 04:10:00|27.92|24.84|27.92|24.84|27.95|24.87|27.91|24.83|0
1679372100000|2023-03-21 04:15:00|27.93|24.85|27.96|24.88|27.96|24.88|27.92|24.84|0
1679372400000|2023-03-21 04:20:00|27.97|24.89|27.92|24.84|27.97|24.89|27.9|24.82|0
1679372700000|2023-03-21 04:25:00|27.9|24.82|27.92|24.84|27.92|24.84|27.89|24.81|0
1679373000000|2023-03-21 04:30:00|27.93|24.85|27.9|24.82|27.94|24.86|27.89|24.81|0
1679373300000|2023-03-21 04:35:00|27.89|24.81|27.9|24.82|27.93|24.85|27.85|24.77|0
1679373600000|2023-03-21 04:40:00|27.91|24.83|27.87|24.79|27.93|24.85|27.87|24.79|0
1679373900000|2023-03-21 04:45:00|27.89|24.81|27.87|24.79|27.91|24.83|27.87|24.79|0
1679374200000|2023-03-21 04:50:00|27.88|24.8|27.92|24.84|27.94|24.86|27.86|24.78|0
1679374500000|2023-03-21 04:55:00|27.91|24.83|27.94|24.86|27.95|24.87|27.91|24.83|0
1679374800000|2023-03-21 05:00:00|27.96|24.88|27.9|24.82|28|24.92|27.89|24.81|0
1679375100000|2023-03-21 05:05:00|27.91|24.83|27.91|24.83|27.94|24.86|27.89|24.81|0
1679375400000|2023-03-21 05:10:00|27.92|24.84|27.91|24.83|27.98|24.9|27.89|24.81|0
1679375700000|2023-03-21 05:15:00|27.92|24.84|27.8|24.72|27.92|24.84|27.8|24.72|0
1679376000000|2023-03-21 05:20:00|27.78|24.7|27.81|24.73|27.87|24.79|27.78|24.7|0
1679376300000|2023-03-21 05:25:00|27.82|24.74|27.88|24.8|27.89|24.81|27.81|24.73|0
1679376600000|2023-03-21 05:30:00|27.89|24.81|27.89|24.81|27.92|24.84|27.86|24.78|0
1679376900000|2023-03-21 05:35:00|27.88|24.8|27.89|24.81|27.91|24.83|27.87|24.79|0
1679377200000|2023-03-21 05:40:00|27.9|24.82|27.9|24.82|27.94|24.86|27.89|24.81|0
1679377500000|2023-03-21 05:45:00|27.89|24.81|27.88|24.8|27.9|24.82|27.84|24.76|0
1679377800000|2023-03-21 05:50:00|27.87|24.79|27.87|24.79|27.9|24.82|27.87|24.79|0
1679378100000|2023-03-21 05:55:00|27.88|24.8|27.87|24.79|27.9|24.82|27.86|24.78|0
1679378400000|2023-03-21 06:00:00|27.86|24.78|27.84|24.76|27.87|24.79|27.81|24.73|0
1679378700000|2023-03-21 06:05:00|27.61|24.97|27.69|25.05|27.69|25.05|27.61|24.97|0
1679379000000|2023-03-21 06:10:00|27.7|25.06|27.65|25.01|27.7|25.06|27.63|24.99|0
1679379300000|2023-03-21 06:15:00|27.64|25|27.67|25.03|27.73|25.09|27.64|25|0
1679379600000|2023-03-21 06:20:00|27.66|25.02|27.62|24.98|27.69|25.05|27.62|24.98|0
1679379900000|2023-03-21 06:25:00|27.61|24.97|27.63|24.99|27.64|25|27.6|24.96|0
1679380200000|2023-03-21 06:30:00|27.64|25|27.63|24.99|27.67|25.03|27.61|24.97|0
1679380500000|2023-03-21 06:35:00|27.61|24.97|27.59|24.95|27.68|25.04|27.59|24.95|0
1679380800000|2023-03-21 06:40:00|27.57|24.93|27.58|24.94|27.63|24.99|27.53|24.89|0
1679381100000|2023-03-21 06:45:00|27.6|24.96|27.5|24.86|27.63|24.99|27.48|24.84|0
1679381400000|2023-03-21 06:50:00|27.51|24.87|27.54|24.9|27.56|24.92|27.49|24.85|0
1679381700000|2023-03-21 06:55:00|27.55|24.91|27.42|24.78|27.56|24.92|27.41|24.77|0
1679382000000|2023-03-21 07:00:00|27.41|24.77|27.41|24.77|27.49|24.85|27.3|24.66|0
1679382300000|2023-03-21 07:05:00|27.43|24.79|27.47|24.83|27.53|24.89|27.42|24.78|0
1679382600000|2023-03-21 07:10:00|27.46|24.82|27.51|24.87|27.57|24.93|27.44|24.8|0
1679382900000|2023-03-21 07:15:00|27.48|24.84|27.33|24.69|27.48|24.84|27.29|24.65|0
1679383200000|2023-03-21 07:20:00|27.35|24.71|27.37|24.73|27.42|24.78|27.32|24.68|0
1679383500000|2023-03-21 07:25:00|27.39|24.75|27.2|24.56|27.4|24.76|27.18|24.54|0
1679383800000|2023-03-21 07:30:00|27.21|24.57|27.18|24.54|27.24|24.6|27.17|24.53|0
1679384100000|2023-03-21 07:35:00|27.2|24.56|27.2|24.56|27.21|24.57|27.17|24.53|0
1679384400000|2023-03-21 07:40:00|27.21|24.57|27.09|24.45|27.21|24.57|27.03|24.39|0
1679384700000|2023-03-21 07:45:00|27.06|24.42|27.02|24.38|27.1|24.46|27.01|24.37|0
1679385000000|2023-03-21 07:50:00|27.03|24.39|27.16|24.52|27.16|24.52|27.01|24.37|0
1679385300000|2023-03-21 07:55:00|27.15|24.51|27.2|24.56|27.2|24.56|27.14|24.5|0
1679385600000|2023-03-21 08:00:00|27.23|24.59|27.31|24.67|27.47|24.83|27.22|24.58|0
1679385900000|2023-03-21 08:05:00|27.33|24.69|27.26|24.62|27.45|24.81|27.15|24.51|0
1679386200000|2023-03-21 08:10:00|27.27|24.63|27.75|25.11|28.13|25.49|27.26|24.62|0
1679386500000|2023-03-21 08:15:00|27.73|25.09|27.62|24.98|27.75|25.11|27.6|24.96|0
1679386800000|2023-03-21 08:20:00|27.61|24.97|27.64|25|27.66|25.02|27.56|24.92|0
1679387100000|2023-03-21 08:25:00|27.62|24.98|27.54|24.9|27.65|25.01|27.49|24.85|0
1679387400000|2023-03-21 08:30:00|27.55|24.91|27.29|24.65|27.58|24.94|27.23|24.59|0
1679387700000|2023-03-21 08:35:00|27.3|24.66|27.37|24.73|27.43|24.79|27.3|24.66|0
1679388000000|2023-03-21 08:40:00|27.38|24.74|27.43|24.79|27.47|24.83|27.34|24.7|0
1679388300000|2023-03-21 08:45:00|27.42|24.78|27.35|24.71|27.43|24.79|27.34|24.7|0
1679388600000|2023-03-21 08:50:00|27.34|24.7|27.29|24.65|27.34|24.7|27.24|24.6|0
1679388900000|2023-03-21 08:55:00|27.31|24.67|27.32|24.68|27.32|24.68|27.21|24.57|0
1679389200000|2023-03-21 09:00:00|27.33|24.69|27.39|24.75|27.39|24.75|27.25|24.61|0
1679389500000|2023-03-21 09:05:00|27.41|24.77|27.3|24.66|27.41|24.77|27.25|24.61|0
1679389800000|2023-03-21 09:10:00|27.32|24.68|27.17|24.53|27.32|24.68|27.14|24.5|0
1679390100000|2023-03-21 09:15:00|27.18|24.54|27.08|24.44|27.21|24.57|27|24.36|0
1679390400000|2023-03-21 09:20:00|27.06|24.42|27.25|24.61|27.25|24.61|27.06|24.42|0
1679390700000|2023-03-21 09:25:00|27.23|24.59|27.14|24.5|27.26|24.62|27.07|24.43|0
1679391000000|2023-03-21 09:30:00|26.84|24.2|27.08|24.44|27.1|24.46|26.82|24.18|0
1679391300000|2023-03-21 09:35:00|27.06|24.42|27.06|24.42|27.09|24.45|26.98|24.34|0
1679391600000|2023-03-21 09:40:00|27.03|24.39|27.03|24.39|27.07|24.43|26.99|24.35|0
1679391900000|2023-03-21 09:45:00|27.01|24.37|27.09|24.45|27.1|24.46|26.94|24.3|0
1679392200000|2023-03-21 09:50:00|27.1|24.46|26.9|24.26|27.11|24.47|26.9|24.26|0
1679392500000|2023-03-21 09:55:00|26.91|24.27|26.48|23.84|26.93|24.29|26.45|23.81|0
1679392800000|2023-03-21 10:00:00|26.49|23.85|26.41|23.77|26.49|23.85|26.35|23.71|0
1679393100000|2023-03-21 10:05:00|26.42|23.78|26.46|23.82|26.5|23.86|26.41|23.77|0
1679393400000|2023-03-21 10:10:00|26.48|23.84|26.42|23.78|26.55|23.91|26.4|23.76|0
1679393700000|2023-03-21 10:15:00|26.43|23.79|26.43|23.79|26.48|23.84|26.4|23.76|0
1679394000000|2023-03-21 10:20:00|26.42|23.78|26.46|23.82|26.5|23.86|26.36|23.72|0
1679394300000|2023-03-21 10:25:00|26.45|23.81|26.28|23.64|26.45|23.81|26.17|23.53|0
1679394600000|2023-03-21 10:30:00|26.29|23.65|26.29|23.65|26.41|23.77|26.22|23.58|0
1679394900000|2023-03-21 10:35:00|26.28|23.64|26.14|23.5|26.29|23.65|26.12|23.48|0
1679395200000|2023-03-21 10:40:00|26|23.36|25.94|23.3|26|23.36|25.85|23.21|0
1679395500000|2023-03-21 10:45:00|25.96|23.32|26.11|23.47|26.11|23.47|25.96|23.32|0
1679395800000|2023-03-21 10:50:00|26.14|23.5|26.22|23.58|26.22|23.58|26.1|23.46|0
1679396100000|2023-03-21 10:55:00|26.19|23.55|26.15|23.51|26.29|23.65|26.09|23.45|0
1679396400000|2023-03-21 11:00:00|26.16|23.52|26.18|23.54|26.28|23.64|26.03|23.39|0
1679396700000|2023-03-21 11:05:00|26.19|23.55|26.09|23.45|26.2|23.56|26.02|23.38|0
1679397000000|2023-03-21 11:10:00|26.08|23.44|26.01|23.37|26.08|23.44|25.95|23.31|0
1679397300000|2023-03-21 11:15:00|26.03|23.39|25.95|23.31|26.07|23.43|25.95|23.31|0
1679397600000|2023-03-21 11:20:00|25.96|23.32|25.79|23.15|26|23.36|25.78|23.14|0
1679397900000|2023-03-21 11:25:00|25.78|23.14|25.69|23.05|25.81|23.17|25.64|23|0
1679398200000|2023-03-21 11:30:00|25.7|23.06|25.77|23.13|25.82|23.18|25.7|23.06|0
1679398500000|2023-03-21 11:35:00|25.75|23.11|25.81|23.17|25.82|23.18|25.68|23.04|0
1679398800000|2023-03-21 11:40:00|25.82|23.18|25.71|23.07|25.82|23.18|25.65|23.01|0
1679399100000|2023-03-21 11:45:00|25.7|23.06|25.79|23.15|25.79|23.15|25.69|23.05|0
1679399400000|2023-03-21 11:50:00|25.8|23.16|25.64|23|25.8|23.16|25.6|22.96|0
1679399700000|2023-03-21 11:55:00|25.62|22.98|25.64|23|25.7|23.06|25.62|22.98|0
1679400000000|2023-03-21 12:00:00|25.66|23.02|25.58|22.94|25.67|23.03|25.55|22.91|0
1679400300000|2023-03-21 12:05:00|25.57|22.93|25.61|22.97|25.68|23.04|25.54|22.9|0
1679400600000|2023-03-21 12:10:00|25.62|22.98|25.2|22.56|26.68|24.04|25.16|22.52|0
1679400900000|2023-03-21 12:15:00|25.21|22.57|25.26|22.62|25.27|22.63|25.11|22.47|0
1679401200000|2023-03-21 12:20:00|25.25|22.61|25.23|22.59|25.25|22.61|25.16|22.52|0
1679401500000|2023-03-21 12:25:00|25.25|22.61|25.18|22.54|25.25|22.61|25.12|22.48|0
1679401800000|2023-03-21 12:30:00|25.19|22.55|25.23|22.59|25.28|22.64|25.18|22.54|0
1679402100000|2023-03-21 12:35:00|25.22|22.58|25.1|22.46|25.24|22.6|25.08|22.44|0
1679402400000|2023-03-21 12:40:00|25.13|22.49|25.18|22.54|25.26|22.62|25.1|22.46|0
1679402700000|2023-03-21 12:45:00|25.17|22.53|25.13|22.49|25.2|22.56|25.09|22.45|0
1679403000000|2023-03-21 12:50:00|25.12|22.48|25.08|22.44|25.14|22.5|25.08|22.44|0
1679403300000|2023-03-21 12:55:00|25.09|22.45|25.14|22.5|25.18|22.54|25.09|22.45|0
1679403600000|2023-03-21 13:00:00|25.16|22.52|25.1|22.46|25.2|22.56|25.1|22.46|0
1679403900000|2023-03-21 13:05:00|25.09|22.45|25.11|22.47|25.12|22.48|25.01|22.37|0
1679404200000|2023-03-21 13:10:00|25.12|22.48|25.04|22.4|25.14|22.5|25.01|22.37|0
1679404500000|2023-03-21 13:15:00|25.02|22.38|25.11|22.47|25.12|22.48|24.95|22.31|0
1679404800000|2023-03-21 13:20:00|25.1|22.46|25.08|22.44|25.15|22.51|25.07|22.43|0
1679405100000|2023-03-21 13:25:00|25.1|22.46|24.98|22.34|25.13|22.49|24.96|22.32|0
1679405400000|2023-03-21 13:30:00|24.99|22.35|24.68|22.04|24.99|22.35|24.62|21.98|0
1679405700000|2023-03-21 13:35:00|24.66|22.02|24.7|22.35|24.83|22.35|24.6|21.98|0
1679406000000|2023-03-21 13:40:00|24.66|22.31|24.72|22.37|24.78|22.42|24.54|22.21|0
1679406300000|2023-03-21 13:45:00|24.71|22.36|24.75|22.39|24.91|22.53|24.57|22.23|0
1679406600000|2023-03-21 13:50:00|24.71|22.36|24.68|22.33|24.8|22.44|24.67|22.32|0
1679406900000|2023-03-21 13:55:00|24.67|22.32|24.52|22.19|24.7|22.34|24.46|22.13|0
1679407200000|2023-03-21 14:00:00|24.41|22.09|24.69|22.34|24.69|22.34|24.26|21.95|0
1679407500000|2023-03-21 14:05:00|24.68|22.33|24.82|22.46|25.01|22.63|24.66|22.31|0
1679407800000|2023-03-21 14:10:00|24.8|22.44|24.94|22.56|24.95|22.58|24.56|22.22|0
1679408100000|2023-03-21 14:15:00|24.95|22.58|25.04|22.66|25.16|22.77|24.93|22.55|0
1679408400000|2023-03-21 14:20:00|25.07|22.68|25.28|22.88|25.34|22.94|25|22.62|0
1679408700000|2023-03-21 14:25:00|25.3|22.9|25.25|22.85|25.43|23.03|25.19|22.79|0
1679409000000|2023-03-21 14:30:00|25.28|22.88|24.81|22.45|25.36|22.96|24.81|22.45|0
1679409300000|2023-03-21 14:35:00|24.8|22.43|24.65|22.3|24.97|22.59|24.63|22.28|0
1679409600000|2023-03-21 14:40:00|24.63|22.28|24.69|22.34|24.83|22.47|24.55|22.21|0
1679409900000|2023-03-21 14:45:00|24.68|22.33|24.14|21.84|24.68|22.33|24.11|21.82|0
1679410200000|2023-03-21 14:50:00|24.15|21.85|24.58|22.24|24.62|22.27|24.15|21.85|0
1679410500000|2023-03-21 14:55:00|24.59|22.25|24.54|22.2|24.71|22.36|24.43|22.11|0
1679410800000|2023-03-21 15:00:00|24.51|22.18|24.5|22.17|24.58|22.24|24.4|22.07|0
1679411100000|2023-03-21 15:05:00|24.49|22.15|24.33|22.01|24.54|22.21|24.29|21.98|0
1679411400000|2023-03-21 15:10:00|24.32|22|24.06|21.77|24.33|22.01|24.02|21.73|0
1679411700000|2023-03-21 15:15:00|24.05|21.76|23.98|21.7|24.1|21.8|23.97|21.69|0
1679412000000|2023-03-21 15:20:00|23.99|21.71|24.03|21.74|24.09|21.8|23.97|21.68|0
1679412300000|2023-03-21 15:25:00|24|21.72|24.16|21.86|24.22|21.92|23.99|21.71|0
1679412600000|2023-03-21 15:30:00|24.14|21.84|24.12|21.82|24.17|21.87|23.96|21.68|0
1679412900000|2023-03-21 15:35:00|24.09|21.8|24.45|22.12|24.52|22.18|24.08|21.79|0
1679413200000|2023-03-21 15:40:00|24.43|22.1|24.63|22.29|24.75|22.39|24.39|22.06|0
1679413500000|2023-03-21 15:45:00|24.65|22.3|24.65|22.3|25.05|22.67|24.63|22.29|0
1679413800000|2023-03-21 15:50:00|24.61|22.26|24.55|22.21|24.68|22.33|24.5|22.17|0
1679414100000|2023-03-21 15:55:00|24.57|22.23|24.67|22.32|24.72|22.37|24.51|22.18|0
1679414400000|2023-03-21 16:00:00|24.68|22.33|24.73|22.37|24.8|22.44|24.6|22.26|0
1679414700000|2023-03-21 16:05:00|24.76|22.4|24.58|22.24|24.76|22.4|24.55|22.21|0
1679415000000|2023-03-21 16:10:00|24.56|22.22|24.48|22.15|24.59|22.25|24.38|22.06|0
1679415300000|2023-03-21 16:15:00|24.5|22.16|24.48|22.15|24.53|22.2|24.37|22.05|0
1679415600000|2023-03-21 16:20:00|24.51|22.17|24.46|22.13|24.53|22.2|24.36|22.04|0
1679415900000|2023-03-21 16:25:00|23.83|21.56|23.74|21.48|23.84|21.57|23.67|21.42|0
1679416200000|2023-03-21 16:30:00|23.75|21.49|23.66|21.41|23.75|21.49|23.55|21.3|0
1679416500000|2023-03-21 16:35:00|23.65|21.4|23.81|21.54|23.81|21.54|23.65|21.39|0
1679416800000|2023-03-21 16:40:00|23.8|21.53|23.87|21.6|23.89|21.61|23.79|21.52|0
1679417100000|2023-03-21 16:45:00|23.86|21.59|23.83|21.56|23.96|21.68|23.78|21.52|0
1679417400000|2023-03-21 16:50:00|23.82|21.55|23.78|21.52|23.85|21.58|23.66|21.4|0
1679417700000|2023-03-21 16:55:00|23.8|21.53|23.78|21.52|23.81|21.54|23.65|21.4|0
1679418000000|2023-03-21 17:00:00|23.77|21.51|23.83|21.56|23.88|21.61|23.76|21.49|0
1679418300000|2023-03-21 17:05:00|23.84|21.57|23.75|21.49|23.92|21.64|23.75|21.49|0
1679418600000|2023-03-21 17:10:00|23.74|21.48|23.66|21.41|23.78|21.51|23.59|21.34|0
1679418900000|2023-03-21 17:15:00|23.64|21.39|23.59|21.34|23.68|21.42|23.54|21.3|0
1679419200000|2023-03-21 17:20:00|23.57|21.33|23.64|21.39|23.65|21.4|23.55|21.31|0
1679419500000|2023-03-21 17:25:00|23.62|21.37|23.5|21.26|23.67|21.42|23.46|21.22|0
1679419800000|2023-03-21 17:30:00|23.48|21.25|23.34|21.12|23.48|21.25|23.34|21.12|0
1679420100000|2023-03-21 17:35:00|23.36|21.13|22.52|20.37|23.39|21.17|22.43|20.29|0
1679420400000|2023-03-21 17:40:00|22.5|20.36|22.55|20.4|22.6|20.45|22.48|20.34|0
1679420700000|2023-03-21 17:45:00|22.54|20.39|22.59|20.44|22.61|20.46|22.49|20.35|0
1679421000000|2023-03-21 17:50:00|22.6|20.45|22.7|20.54|22.73|20.57|22.59|20.44|0
1679421300000|2023-03-21 17:55:00|22.71|20.55|22.94|20.76|22.95|20.76|22.7|20.54|0
1679421600000|2023-03-21 18:00:00|22.92|20.75|22.83|20.66|22.96|20.77|22.83|20.66|0
1679421900000|2023-03-21 18:05:00|22.84|20.67|22.88|20.7|22.94|20.76|22.76|20.59|0
1679422200000|2023-03-21 18:10:00|22.87|20.69|22.82|20.64|22.92|20.73|22.79|20.62|0
1679422500000|2023-03-21 18:15:00|22.83|20.66|22.78|20.61|22.85|20.68|22.71|20.54|0
1679422800000|2023-03-21 18:20:00|22.77|20.6|22.68|20.52|22.77|20.6|22.65|20.5|0
1679423100000|2023-03-21 18:25:00|22.67|20.51|22.56|20.41|22.69|20.53|22.51|20.36|0
1679423400000|2023-03-21 18:30:00|22.54|20.4|22.49|20.35|22.56|20.41|22.47|20.33|0
1679423700000|2023-03-21 18:35:00|22.51|20.36|22.59|20.44|22.61|20.46|22.43|20.29|0
1679424000000|2023-03-21 18:40:00|22.58|20.43|22.43|20.29|22.6|20.45|22.43|20.29|0
1679424300000|2023-03-21 18:45:00|22.44|20.3|22.34|20.22|22.44|20.3|22.32|20.19|0
1679424600000|2023-03-21 18:50:00|22.33|20.2|22.37|20.24|22.46|20.33|22.33|20.2|0
1679424900000|2023-03-21 18:55:00|22.35|20.23|22.24|20.13|22.39|20.26|22.11|20.01|0
1679425200000|2023-03-21 19:00:00|22.26|20.14|22.61|20.46|23.05|20.85|22.06|19.96|0
1679425500000|2023-03-21 19:05:00|22.6|20.44|22.6|20.44|22.67|20.51|22.6|20.44|0
1679425800000|2023-03-21 19:10:00|22.58|20.43|22.56|20.41|22.63|20.48|22.43|20.29|0
1679426100000|2023-03-21 19:15:00|22.55|20.4|22.45|20.31|22.58|20.43|22.42|20.29|0
1679426400000|2023-03-21 19:20:00|22.44|20.3|22.51|20.36|22.54|20.4|22.39|20.25|0
1679426700000|2023-03-21 19:25:00|22.5|20.35|22.48|20.34|22.63|20.47|22.48|20.34|0
1679427000000|2023-03-21 19:30:00|22.43|20.3|22.58|20.43|22.59|20.44|22.42|20.29|0
1679427300000|2023-03-21 19:35:00|22.57|20.42|22.19|20.08|22.59|20.44|22.19|20.08|0
1679427600000|2023-03-21 19:40:00|22.18|20.07|21.95|19.86|22.18|20.07|21.95|19.86|0
1679427900000|2023-03-21 19:45:00|21.94|19.85|22.03|19.93|22.06|19.96|21.92|19.83|0
1679428200000|2023-03-21 19:50:00|22.1|20|22.1|20|22.16|20.05|22.01|19.91|0
1679428500000|2023-03-21 19:55:00|22.09|19.99|22.21|20.1|22.36|20.23|22.09|19.99|0
1679428800000|2023-03-21 20:00:00|22.2|20.08|22.15|20.04|22.2|20.08|22.08|19.98|0
1679429100000|2023-03-21 20:05:00|22.14|20.03|22.15|20.04|22.15|20.04|22.09|19.99|0
1679429400000|2023-03-21 20:10:00|22.16|20.05|22.18|20.07|22.18|20.07|22.14|20.03|0
1679429700000|2023-03-21 20:15:00|22.15|20.04|22.13|20.03|22.15|20.04|22.12|20.02|0
1679430000000|2023-03-21 20:20:00|22.15|20.04|21.99|19.9|22.15|20.04|21.99|19.9|0
1679430300000|2023-03-21 20:25:00|22.01|19.92|22.06|19.96|22.07|19.97|22.01|19.92|0
1679430600000|2023-03-21 20:30:00|22.07|19.97|22.06|19.96|22.07|19.97|22.04|19.94|0
1679430900000|2023-03-21 20:35:00|22.07|19.97|22.07|19.97|22.07|19.97|22.04|19.94|0
1679431200000|2023-03-21 20:40:00|22.06|19.96|22.06|19.96|22.07|19.97|22.05|19.95|0
1679431500000|2023-03-21 20:45:00|22.07|19.97|22.07|19.97|22.08|19.98|22.06|19.96|0
1679431800000|2023-03-21 20:50:00|22.08|19.98|22.09|19.99|22.09|19.99|22.08|19.98|0
1679432100000|2023-03-21 20:55:00|22.08|19.98|22.09|19.98|22.1|19.99|22.08|19.98|0
1679432400000|2023-03-21 21:00:00|22.08|19.99|22.08|19.98|22.08|19.99|22.07|19.97|0
1679432700000|2023-03-21 21:05:00|22.09|19.99|22.08|19.98|22.09|19.99|22.08|19.98|0
1679433000000|2023-03-21 21:10:00|22.07|19.97|22.08|19.97|22.08|19.97|22.07|19.97|0
1679433300000|2023-03-21 21:15:00|22.07|19.98|22.09|19.98|22.09|19.99|22.07|19.98|0
1679433600000|2023-03-21 21:20:00|22.08|19.99|22.09|19.98|22.09|19.99|22.08|19.98|0
1679433900000|2023-03-21 21:25:00|22.1|19.99|22.08|19.98|22.1|19.99|22.08|19.98|0
1679434200000|2023-03-21 21:30:00|22.09||22.09||22.09||22.09||0
1679434500000|2023-03-21 21:35:00|22.1|19.99|22.13|20.02|22.13|20.02|22.1|19.99|0
1679434800000|2023-03-21 21:40:00|22.12|20.01|22.13|20.03|22.13|20.03|22.12|20.01|0
1679435100000|2023-03-21 21:45:00|22.14|20.02|22.14|20.03|22.14|20.03|22.11|20.01|0
1679435400000|2023-03-21 21:50:00|22.13|20.02|22.13|20.02|22.13|20.02|22.12|20.02|0
1679435700000|2023-03-21 21:55:00|22.14|20.03|22.13|20.02|22.14|20.03|22.12|20.02|0
1679436000000|2023-03-21 22:00:00|22.12|20.01|22.17|20.06|22.23|20.12|22.12|20.01|0
1679436300000|2023-03-21 22:05:00|22.19|20.07|22.24|20.13|22.24|20.13|22.16|20.05|0
1679436600000|2023-03-21 22:10:00|22.23|20.12|22.24|20.13|22.24|20.13|22.22|20.1|0
1679436900000|2023-03-21 22:15:00|22.23|20.12|22.27|20.15|22.27|20.15|22.21|20.09|0
1679437200000|2023-03-21 22:20:00|22.26|20.14|22.23|20.11|22.27|20.15|22.22|20.1|0
1679437500000|2023-03-21 22:25:00|22.24|20.12|22.23|20.11|22.25|20.13|22.23|20.11|0
1679437800000|2023-03-21 22:30:00|22.22|20.1|22.18|20.07|22.22|20.1|22.18|20.07|0
1679438100000|2023-03-21 22:35:00|22.19|20.08|22.16|20.05|22.2|20.09|22.15|20.04|0
1679438400000|2023-03-21 22:40:00|22.17|20.06|22.18|20.07|22.19|20.08|22.15|20.04|0
1679438700000|2023-03-21 22:45:00|22.17|20.06|22.18|20.06|22.19|20.08|22.15|20.04|0
1679439000000|2023-03-21 22:50:00|22.16|20.07|22.15|20.04|22.16|20.07|22.14|20.03|0
1679439300000|2023-03-21 22:55:00|22.14|20.03|22.15|20.04|22.16|20.05|22.12|20.01|0
1679439600000|2023-03-21 23:00:00|22.16|20.05|22.13|20.02|22.16|20.05|22.11|20.01|0
1679439900000|2023-03-21 23:05:00|22.14|20.03|22.15|20.04|22.16|20.05|22.11|20.01|0
1679440200000|2023-03-21 23:10:00|22.16|20.05|22.17|20.06|22.18|20.07|22.15|20.04|0
1679440500000|2023-03-21 23:15:00|22.16|20.05|22.18|20.07|22.18|20.07|22.16|20.05|0
1679440800000|2023-03-21 23:20:00|22.17|20.06|22.16|20.05|22.18|20.07|22.13|20.03|0
1679441100000|2023-03-21 23:25:00|22.15|20.04|22.11|20|22.15|20.04|22.08|19.98|0
1679441400000|2023-03-21 23:30:00|22.12|20.01|22.13|20.02|22.14|20.03|22.1|19.99|0
1679441700000|2023-03-21 23:35:00|22.14|20.03|22.13|20.02|22.16|20.05|22.13|20.02|0
1679442000000|2023-03-21 23:40:00|22.12|20.01|22.12|20.01|22.14|20.03|22.11|20|0
1679442300000|2023-03-21 23:45:00|22.13|20.02|22.14|20.03|22.2|20.09|22.12|20.01|0
1679442600000|2023-03-21 23:50:00|22.13|20.02|22.1|20|22.15|20.04|22.09|19.99|0
1679442900000|2023-03-21 23:55:00|22.12|20.01|22.13|20.02|22.16|20.05|22.1|20|0
1679443200000|2023-03-22 00:00:00|22.14|20.03|22.29|20.17|22.31|20.18|22.11|20.01|0
1679443500000|2023-03-22 00:05:00|22.28|20.16|22.23|20.12|22.28|20.16|22.17|20.06|0
1679443800000|2023-03-22 00:10:00|22.22|20.1|22.21|20.09|22.26|20.14|22.21|20.09|0
1679444100000|2023-03-22 00:15:00|22.22|20.1|22.25|20.14|22.25|20.14|22.2|20.08|0
1679444400000|2023-03-22 00:20:00|22.27|20.15|22.43|20.3|22.45|20.31|22.24|20.12|0
1679444700000|2023-03-22 00:25:00|22.42|20.29|22.41|20.27|22.42|20.29|22.38|20.25|0
1679445000000|2023-03-22 00:30:00|22.4|20.26|22.55|20.4|22.58|20.43|22.4|20.26|0
1679445300000|2023-03-22 00:35:00|22.56|20.41|22.62|20.47|22.62|20.47|22.55|20.4|0
1679445600000|2023-03-22 00:40:00|22.61|20.46|22.55|20.4|22.62|20.47|22.54|20.39|0
1679445900000|2023-03-22 00:45:00|22.56|20.41|22.5|20.36|22.56|20.41|22.48|20.33|0
1679446200000|2023-03-22 00:50:00|22.51|20.37|22.53|20.39|22.55|20.4|22.49|20.35|0
1679446500000|2023-03-22 00:55:00|22.55|20.4|22.54|20.39|22.55|20.4|22.51|20.37|0
1679446800000|2023-03-22 01:00:00|22.53|20.41|22.56|20.41|22.58|20.43|22.51|20.37|0
1679447100000|2023-03-22 01:05:00|22.54|20.4|22.58|20.43|22.61|20.45|22.54|20.4|0
1679447400000|2023-03-22 01:10:00|22.57|20.42|22.58|20.43|22.62|20.46|22.56|20.41|0
1679447700000|2023-03-22 01:15:00|22.59|20.44|22.57|20.42|22.59|20.44|22.52|20.37|0
1679448000000|2023-03-22 01:20:00|22.55|20.41|22.52|20.37|22.59|20.44|22.52|20.37|0
1679448300000|2023-03-22 01:25:00|22.5|20.36|22.43|20.29|22.52|20.37|22.4|20.27|0
1679448600000|2023-03-22 01:30:00|22.44|20.3|22.5|20.36|22.5|20.36|22.42|20.28|0
1679448900000|2023-03-22 01:35:00|22.49|20.35|22.4|20.27|22.5|20.36|22.39|20.26|0
1679449200000|2023-03-22 01:40:00|22.42|20.28|22.34|20.22|22.42|20.28|22.32|20.19|0
1679449500000|2023-03-22 01:45:00|22.35|20.23|22.38|20.25|22.4|20.27|22.33|20.2|0
1679449800000|2023-03-22 01:50:00|22.37|20.24|22.38|20.25|22.39|20.26|22.33|20.2|0
1679450100000|2023-03-22 01:55:00|22.37|20.24|22.33|20.2|22.38|20.25|22.33|20.2|0
1679450400000|2023-03-22 02:00:00|22.34|20.21|22.35|20.22|22.37|20.24|22.33|20.2|0
1679450700000|2023-03-22 02:05:00|22.36|20.23|22.37|20.24|22.39|20.25|22.33|20.2|0
1679451000000|2023-03-22 02:10:00|22.36|20.23|22.36|20.23|22.39|20.25|22.34|20.21|0
1679451300000|2023-03-22 02:15:00|22.35|20.22|22.37|20.24|22.38|20.25|22.35|20.22|0
1679451600000|2023-03-22 02:20:00|22.38|20.25|22.37|20.24|22.38|20.25|22.35|20.22|0
1679451900000|2023-03-22 02:25:00|22.36|20.23|22.36|20.23|22.37|20.24|22.35|20.22|0
1679452200000|2023-03-22 02:30:00|22.37|20.24|22.42|20.28|22.44|20.31|22.36|20.23|0
1679452500000|2023-03-22 02:35:00|22.43|20.29|22.4|20.27|22.45|20.32|22.38|20.25|0
1679452800000|2023-03-22 02:40:00|22.43|20.29|22.45|20.31|22.48|20.34|22.43|20.29|0
1679453100000|2023-03-22 02:45:00|22.44|20.3|22.45|20.31|22.46|20.32|22.43|20.29|0
1679453400000|2023-03-22 02:50:00|22.46|20.32|22.47|20.33|22.49|20.35|22.44|20.3|0
1679453700000|2023-03-22 02:55:00|22.46|20.32|22.47|20.33|22.52|20.37|22.46|20.32|0
1679454000000|2023-03-22 03:00:00|22.46|20.32|22.51|20.36|22.52|20.38|22.46|20.32|0
1679454300000|2023-03-22 03:05:00|22.52|20.38|22.51|20.37|22.52|20.38|22.48|20.34|0
1679454600000|2023-03-22 03:10:00|22.52|20.36|22.48|20.34|22.52|20.37|22.48|20.34|0
1679454900000|2023-03-22 03:15:00|22.51|20.36|22.49|20.35|22.51|20.36|22.47|20.33|0
1679455200000|2023-03-22 03:20:00|22.51|20.36|22.49|20.35|22.51|20.36|22.46|20.32|0
1679455500000|2023-03-22 03:25:00|22.5|20.36|22.5|20.36|22.52|20.37|22.49|20.35|0
1679455800000|2023-03-22 03:30:00|22.49|20.35|22.45|20.32|22.5|20.35|22.44|20.3|0
1679456100000|2023-03-22 03:35:00|22.44|20.3|22.44|20.3|22.45|20.32|22.43|20.29|0
1679456400000|2023-03-22 03:40:00|22.42|20.28|22.43|20.29|22.44|20.3|22.4|20.27|0
1679456700000|2023-03-22 03:45:00|22.42|20.28|22.41|20.28|22.42|20.29|22.39|20.26|0
1679457000000|2023-03-22 03:50:00|22.4|20.27|22.41|20.28|22.44|20.3|22.4|20.27|0
1679457300000|2023-03-22 03:55:00|22.4|20.27|22.38|20.25|22.41|20.28|22.38|20.25|0
1679457600000|2023-03-22 04:00:00|22.39|20.26|22.39|20.26|22.42|20.28|22.36|20.23|0
1679457900000|2023-03-22 04:05:00|22.4|20.27|22.36|20.23|22.4|20.27|22.36|20.23|0
1679458200000|2023-03-22 04:10:00|22.31|20.19|22.31|20.19|22.34|20.21|22.3|20.18|0
1679458500000|2023-03-22 04:15:00|22.32|20.2|22.32|20.2|22.35|20.22|22.31|20.19|0
1679458800000|2023-03-22 04:20:00|22.31|20.19|22.35|20.22|22.36|20.23|22.31|20.19|0
1679459100000|2023-03-22 04:25:00|22.34|20.21|22.33|20.21|22.36|20.23|22.33|20.21|0
1679459400000|2023-03-22 04:30:00|22.35|20.22|22.3|20.17|22.36|20.23|22.29|20.16|0
1679459700000|2023-03-22 04:35:00|22.31|20.18|22.3|20.17|22.31|20.18|22.3|20.17|0
1679460000000|2023-03-22 04:40:00|22.31|20.18|22.27|20.15|22.31|20.18|22.24|20.12|0
1679460300000|2023-03-22 04:45:00|22.26|20.14|22.26|20.14|22.28|20.16|22.26|20.14|0
1679460600000|2023-03-22 04:50:00|22.27|20.15|22.29|20.17|22.29|20.17|22.26|20.14|0
1679460900000|2023-03-22 04:55:00|22.28|20.16|22.27|20.15|22.29|20.17|22.27|20.15|0
1679461200000|2023-03-22 05:00:00|22.26|20.14|22.3|20.18|22.3|20.18|22.23|20.11|0
1679461500000|2023-03-22 05:05:00|22.29|20.17|22.29|20.17|22.31|20.19|22.29|20.17|0
1679461800000|2023-03-22 05:10:00|22.3|20.18|22.35|20.22|22.35|20.22|22.3|20.18|0
1679462100000|2023-03-22 05:15:00|22.34|20.21|22.31|20.19|22.35|20.22|22.3|20.18|0
1679462400000|2023-03-22 05:20:00|22.3|20.18|22.32|20.2|22.34|20.21|22.29|20.16|0
1679462700000|2023-03-22 05:25:00|22.34|20.21|22.36|20.23|22.37|20.24|22.32|20.2|0
1679463000000|2023-03-22 05:30:00|22.37|20.24|22.3|20.17|22.37|20.24|22.3|20.17|0
1679463300000|2023-03-22 05:35:00|22.31|20.18|22.31|20.18|22.32|20.19|22.3|20.17|0
1679463600000|2023-03-22 05:40:00|22.3|20.17|22.31|20.18|22.32|20.19|22.3|20.17|0
1679463900000|2023-03-22 05:45:00|22.3|20.17|22.28|20.16|22.3|20.17|22.26|20.14|0
1679464200000|2023-03-22 05:50:00|22.29|20.17|22.35|20.22|22.38|20.25|22.29|20.17|0
1679464500000|2023-03-22 05:55:00|22.34|20.21|22.35|20.22|22.36|20.23|22.33|20.2|0
1679464800000|2023-03-22 06:00:00|22.36|20.23|22.41|20.28|22.42|20.29|22.36|20.23|0
1679465100000|2023-03-22 06:05:00|22.44|20.3|22.42|20.29|22.46|20.32|22.42|20.29|0
1679465400000|2023-03-22 06:10:00|22.43|20.3|22.36|20.23|22.43|20.3|22.36|20.23|0
1679465700000|2023-03-22 06:15:00|22.35|20.22|22.38|20.25|22.4|20.26|22.34|20.21|0
1679466000000|2023-03-22 06:20:00|22.37|20.24|22.36|20.23|22.37|20.24|22.34|20.21|0
1679466300000|2023-03-22 06:25:00|22.35|20.22|22.32|20.2|22.35|20.22|22.32|20.2|0
1679466600000|2023-03-22 06:30:00|22.31|20.19|22.33|20.21|22.35|20.22|22.31|20.19|0
1679466900000|2023-03-22 06:35:00|22.34|20.22|22.34|20.22|22.36|20.23|22.33|20.21|0
1679467200000|2023-03-22 06:40:00|22.36|20.21|22.38|20.25|22.38|20.25|22.36|20.21|0
1679467500000|2023-03-22 06:45:00|22.39|20.26|22.37|20.24|22.4|20.26|22.37|20.24|0
1679467800000|2023-03-22 06:50:00|22.35|20.23|22.32|20.19|22.38|20.25|22.31|20.18|0
1679468100000|2023-03-22 06:55:00|22.33|20.2|22.33|20.2|22.35|20.22|22.3|20.18|0
1679468400000|2023-03-22 07:00:00|22.32|20.19|22.41|20.27|22.43|20.29|22.32|20.19|0
1679468700000|2023-03-22 07:05:00|22.4|20.28|22.52|20.37|22.58|20.43|22.4|20.27|0
1679469000000|2023-03-22 07:10:00|22.51|20.36|22.6|20.45|22.62|20.46|22.5|20.36|0
1679469300000|2023-03-22 07:15:00|22.59|20.44|22.53|20.38|22.6|20.45|22.51|20.36|0
1679469600000|2023-03-22 07:20:00|22.54|20.39|22.52|20.37|22.57|20.42|22.49|20.35|0
1679469900000|2023-03-22 07:25:00|22.51|20.36|23.13|20.93|23.35|21.13|22.5|20.36|0
1679470200000|2023-03-22 07:30:00|23.14|20.94|23.13|20.93|23.19|20.99|23.11|20.91|0
1679470500000|2023-03-22 07:35:00|23.14|20.94|23.18|20.97|23.22|21.01|23.14|20.94|0
1679470800000|2023-03-22 07:40:00|23.17|20.96|23.42|21.19|23.42|21.19|23.17|20.96|0
1679471100000|2023-03-22 07:45:00|23.4|21.17|23.35|21.13|23.42|21.19|23.35|21.13|0
1679471400000|2023-03-22 07:50:00|23.34|21.12|23.33|21.1|23.35|21.13|23.25|21.04|0
1679471700000|2023-03-22 07:55:00|23.32|21.09|23.3|21.08|23.33|21.1|23.24|21.02|0
1679472000000|2023-03-22 08:00:00|23.26|21.05|23.31|21.09|23.36|21.13|23.25|21.04|0
1679472300000|2023-03-22 08:05:00|23.3|21.08|23.3|21.08|23.36|21.14|23.24|21.02|0
1679472600000|2023-03-22 08:10:00|23.27|21.06|23.6|21.36|23.63|21.38|23.25|21.04|0
1679472900000|2023-03-22 08:15:00|23.62|21.37|23.77|21.5|23.78|21.51|23.59|21.34|0
1679473200000|2023-03-22 08:20:00|23.78|21.51|23.66|21.41|23.79|21.53|23.65|21.4|0
1679473500000|2023-03-22 08:25:00|23.68|21.42|23.61|21.36|23.7|21.44|23.57|21.33|0
1679473800000|2023-03-22 08:30:00|23.63|21.38|23.64|21.39|23.7|21.44|23.61|21.36|0
1679474100000|2023-03-22 08:35:00|23.65|21.4|23.64|21.39|23.7|21.44|23.59|21.34|0
1679474400000|2023-03-22 08:40:00|23.63|21.38|23.55|21.3|23.64|21.39|23.53|21.29|0
1679474700000|2023-03-22 08:45:00|23.53|21.29|23.42|21.19|23.6|21.35|23.42|21.19|0
1679475000000|2023-03-22 08:50:00|23.43|21.2|23.52|21.28|23.55|21.3|23.43|21.2|0
1679475300000|2023-03-22 08:55:00|23.53|21.29|23.57|21.32|23.61|21.36|23.52|21.28|0
1679475600000|2023-03-22 09:00:00|23.56|21.31|23.53|21.29|23.64|21.39|23.52|21.28|0
1679475900000|2023-03-22 09:05:00|23.54|21.3|23.52|21.28|23.54|21.3|23.44|21.21|0
1679476200000|2023-03-22 09:10:00|23.5|21.27|23.49|21.25|23.5|21.27|23.43|21.2|0
1679476500000|2023-03-22 09:15:00|23.48|21.24|23.43|21.2|23.5|21.26|23.42|21.19|0
1679476800000|2023-03-22 09:20:00|23.42|21.19|23.39|21.16|23.45|21.22|23.35|21.13|0
1679477100000|2023-03-22 09:25:00|23.38|21.15|23.3|21.08|23.39|21.16|23.27|21.05|0
1679477400000|2023-03-22 09:30:00|23.29|21.07|23.32|21.1|23.36|21.14|23.29|21.07|0
1679477700000|2023-03-22 09:35:00|23.33|21.11|23.26|21.05|23.34|21.12|23.24|21.02|0
1679478000000|2023-03-22 09:40:00|23.25|21.04|23.5|21.26|23.55|21.31|23.17|20.97|0
1679478300000|2023-03-22 09:45:00|23.51|21.27|23.12|20.92|23.51|21.27|23.03|20.84|0
1679478600000|2023-03-22 09:50:00|23.13|20.93|23.17|20.96|23.19|20.98|23.08|20.88|0
1679478900000|2023-03-22 09:55:00|23.16|20.95|23.13|20.93|23.18|20.97|23.1|20.9|0
1679479200000|2023-03-22 10:00:00|23.14|20.94|23.19|20.98|23.22|21|23.13|20.93|0
1679479500000|2023-03-22 10:05:00|23.18|20.97|23.23|21.01|23.28|21.06|23.18|20.97|0
1679479800000|2023-03-22 10:10:00|23.24|21.03|23.13|20.93|23.25|21.04|23.11|20.91|0
1679480100000|2023-03-22 10:15:00|23.14|20.92|23.04|20.84|23.16|20.96|23.04|20.84|0
1679480400000|2023-03-22 10:20:00|23.05|20.85|23.09|20.89|23.09|20.89|23.01|20.82|0
1679480700000|2023-03-22 10:25:00|23.07|20.88|23.07|20.88|23.11|20.91|23.03|20.84|0
1679481000000|2023-03-22 10:30:00|23.09|20.89|23.09|20.89|23.16|20.95|23.07|20.88|0
1679481300000|2023-03-22 10:35:00|23.1|20.9|23.07|20.87|23.13|20.93|23.06|20.86|0
1679481600000|2023-03-22 10:40:00|23.08|20.89|23.07|20.87|23.15|20.94|23.06|20.86|0
1679481900000|2023-03-22 10:45:00|23.06|20.86|22.97|20.78|23.11|20.91|22.97|20.78|0
1679482200000|2023-03-22 10:50:00|22.96|20.77|22.86|20.68|22.96|20.77|22.76|20.6|0
1679482500000|2023-03-22 10:55:00|22.85|20.67|22.85|20.68|22.9|20.72|22.84|20.66|0
1679482800000|2023-03-22 11:00:00|22.86|20.67|22.79|20.62|22.9|20.71|22.76|20.59|0
1679483100000|2023-03-22 11:05:00|22.8|20.63|22.81|20.64|22.85|20.67|22.77|20.6|0
1679483400000|2023-03-22 11:10:00|22.82|20.65|22.76|20.59|22.82|20.65|22.76|20.59|0
1679483700000|2023-03-22 11:15:00|22.77|20.6|22.66|20.5|22.79|20.62|22.64|20.48|0
1679484000000|2023-03-22 11:20:00|22.67|20.51|22.67|20.51|22.7|20.54|22.65|20.49|0
1679484300000|2023-03-22 11:25:00|22.68|20.52|22.76|20.59|22.76|20.59|22.67|20.51|0
1679484600000|2023-03-22 11:30:00|22.77|20.6|22.8|20.63|22.82|20.64|22.74|20.58|0
1679484900000|2023-03-22 11:35:00|22.82|20.64|22.8|20.63|22.84|20.66|22.8|20.63|0
1679485200000|2023-03-22 11:40:00|22.79|20.62|22.87|20.7|22.87|20.7|22.79|20.62|0
1679485500000|2023-03-22 11:45:00|22.89|20.71|23|20.81|23|20.81|22.85|20.67|0
1679485800000|2023-03-22 11:50:00|22.98|20.79|22.98|20.79|23.03|20.84|22.97|20.78|0
1679486100000|2023-03-22 11:55:00|22.97|20.78|22.97|20.78|22.98|20.79|22.91|20.73|0
1679486400000|2023-03-22 12:00:00|22.96|20.77|22.93|20.75|22.97|20.78|22.86|20.68|0
1679486700000|2023-03-22 12:05:00|22.92|20.74|22.94|20.75|22.97|20.78|22.89|20.71|0
1679487000000|2023-03-22 12:10:00|22.93|20.74|23.05|20.86|23.05|20.86|22.92|20.74|0
1679487300000|2023-03-22 12:15:00|23.03|20.83|23.04|20.84|23.1|20.9|23.01|20.82|0
1679487600000|2023-03-22 12:20:00|23.05|20.85|23.1|20.9|23.11|20.91|22.99|20.8|0
1679487900000|2023-03-22 12:25:00|23.11|20.91|23.06|20.87|23.11|20.91|23.02|20.83|0
1679488200000|2023-03-22 12:30:00|23.05|20.85|23.08|20.89|23.09|20.89|23.04|20.84|0
1679488500000|2023-03-22 12:35:00|23.1|20.9|23.01|20.82|23.12|20.92|22.97|20.79|0
1679488800000|2023-03-22 12:40:00|23|20.81|22.98|20.8|23.01|20.82|22.97|20.78|0
1679489100000|2023-03-22 12:45:00|23|20.81|23|20.81|23.05|20.85|23|20.81|0
1679489400000|2023-03-22 12:50:00|22.98|20.79|22.9|20.72|23.01|20.82|22.88|20.71|0
1679489700000|2023-03-22 12:55:00|22.91|20.73|22.9|20.72|22.94|20.76|22.9|20.72|0
1679490000000|2023-03-22 13:00:00|22.91|20.73|22.83|20.66|22.93|20.75|22.81|20.64|0
1679490300000|2023-03-22 13:05:00|22.85|20.67|22.91|20.72|22.93|20.75|22.81|20.64|0
1679490600000|2023-03-22 13:10:00|22.92|20.74|22.23|20.11|23.05|20.86|22.23|20.11|0
1679490900000|2023-03-22 13:15:00|22.22|20.1|22.12|20.01|22.23|20.11|22.12|20.01|0
1679491200000|2023-03-22 13:20:00|22.13|20.02|22.22|20.11|22.24|20.12|22.13|20.02|0
1679491500000|2023-03-22 13:25:00|22.24|20.12|22.28|20.16|22.28|20.16|22.22|20.11|0
1679491800000|2023-03-22 13:30:00|22.26|20.14|22.47|20.33|22.58|20.43|22.23|20.11|0
1679492100000|2023-03-22 13:35:00|22.49|20.34|22.22|20.1|22.55|20.4|22.02|19.92|0
1679492400000|2023-03-22 13:40:00|22.19|20.07|22.4|20.27|22.44|20.3|22.19|20.07|0
1679492700000|2023-03-22 13:45:00|22.38|20.25|22.08|19.98|22.44|20.3|21.99|19.9|0
1679493000000|2023-03-22 13:50:00|22.06|19.96|21.6|19.54|22.06|19.96|21.46|19.42|0
1679493300000|2023-03-22 13:55:00|21.59|19.53|21.54|19.49|21.68|19.62|21.5|19.46|0
1679493600000|2023-03-22 14:00:00|21.53|19.48|21.54|19.49|21.62|19.56|21.47|19.42|0
1679493900000|2023-03-22 14:05:00|21.55|19.5|21.48|19.43|21.57|19.52|21.44|19.4|0
1679494200000|2023-03-22 14:10:00|21.49|19.44|21.61|19.55|21.65|19.59|21.44|19.4|0
1679494500000|2023-03-22 14:15:00|21.63|19.57|21.43|19.39|21.65|19.59|21.4|19.36|0
1679494800000|2023-03-22 14:20:00|21.41|19.37|21.27|19.24|21.41|19.37|21.23|19.21|0
1679495100000|2023-03-22 14:25:00|21.28|19.25|20.98|18.98|21.29|19.26|20.94|18.95|0
1679495400000|2023-03-22 14:30:00|20.96|18.97|21.01|19.01|21.08|19.07|20.92|18.93|0
1679495700000|2023-03-22 14:35:00|21.02|19.02|21.08|19.07|21.12|19.11|21.02|19.02|0
1679496000000|2023-03-22 14:40:00|21.09|19.08|21.04|19.04|21.11|19.1|21.02|19.02|0
1679496300000|2023-03-22 14:45:00|21.07|19.06|21.13|19.12|21.17|19.15|21|19|0
1679496600000|2023-03-22 14:50:00|21.15|19.13|21.14|19.13|21.26|19.24|21.1|19.09|0
1679496900000|2023-03-22 14:55:00|21.13|19.12|21.2|19.18|21.22|19.2|21.13|19.12|0
1679497200000|2023-03-22 15:00:00|21.19|19.17|21.28|19.25|21.29|19.27|21.13|19.12|0
1679497500000|2023-03-22 15:05:00|21.29|19.27|21.62|19.56|21.62|19.56|21.23|19.21|0
1679497800000|2023-03-22 15:10:00|21.61|19.55|21.13|19.12|21.61|19.55|21|19|0
1679498100000|2023-03-22 15:15:00|21.12|19.11|21.16|19.14|21.18|19.16|21.09|19.08|0
1679498400000|2023-03-22 15:20:00|21.14|19.13|20.97|18.97|21.17|19.15|20.97|18.97|0
1679498700000|2023-03-22 15:25:00|20.95|18.95|21.05|19.04|21.11|19.1|20.95|18.95|0
1679499000000|2023-03-22 15:30:00|21.04|19.03|20.98|18.98|21.05|19.04|20.93|18.94|0
1679499300000|2023-03-22 15:35:00|20.97|18.97|20.97|18.97|21.07|19.06|20.92|18.93|0
1679499600000|2023-03-22 15:40:00|20.99|18.99|21.09|19.08|21.12|19.11|20.93|18.94|0
1679499900000|2023-03-22 15:45:00|21.1|19.09|21.01|19.01|21.12|19.1|20.97|18.97|0
1679500200000|2023-03-22 15:50:00|20.99|18.99|21|19|21.06|19.05|20.95|18.96|0
1679500500000|2023-03-22 15:55:00|21.01|19.01|21.03|19.03|21.04|19.04|20.97|18.98|0
1679500800000|2023-03-22 16:00:00|21.02|19.02|21.12|19.11|21.14|19.12|21.01|19.01|0
1679501100000|2023-03-22 16:05:00|21.11|19.1|21.19|19.17|21.23|19.21|21.09|19.08|0
1679501400000|2023-03-22 16:10:00|21.2|19.18|20.76|18.79|21.34|19.31|20.75|18.78|0
1679501700000|2023-03-22 16:15:00|20.78|18.8|20.79|18.81|20.84|18.86|20.73|18.76|0
1679502000000|2023-03-22 16:20:00|20.8|18.82|20.75|18.77|20.88|18.89|20.72|18.74|0
1679502300000|2023-03-22 16:25:00|20.76|18.79|20.77|18.79|20.81|18.83|20.68|18.71|0
1679502600000|2023-03-22 16:30:00|20.78|18.81|20.84|18.86|20.88|18.89|20.72|18.74|0
1679502900000|2023-03-22 16:35:00|20.83|18.85|20.88|18.89|20.92|18.93|20.82|18.84|0
1679503200000|2023-03-22 16:40:00|20.86|18.88|20.83|18.84|20.94|18.95|20.82|18.83|0
1679503500000|2023-03-22 16:45:00|20.84|18.85|20.9|18.91|20.94|18.95|20.82|18.83|0
1679503800000|2023-03-22 16:50:00|20.91|18.92|20.85|18.86|20.91|18.92|20.79|18.81|0
1679504100000|2023-03-22 16:55:00|20.86|18.87|20.94|18.95|20.96|18.97|20.86|18.87|0
1679504400000|2023-03-22 17:00:00|20.93|18.94|21.08|19.07|21.11|19.1|20.93|18.94|0
1679504700000|2023-03-22 17:05:00|21.09|19.08|21.11|19.1|21.18|19.17|21.02|19.02|0
1679505000000|2023-03-22 17:10:00|21.14|19.12|21|19|21.14|19.12|21|19|0
1679505300000|2023-03-22 17:15:00|20.98|18.99|20.93|18.93|21.01|19.01|20.9|18.91|0
1679505600000|2023-03-22 17:20:00|20.94|18.94|20.89|18.9|20.95|18.95|20.84|18.86|0
1679505900000|2023-03-22 17:25:00|20.88|18.89|20.81|18.83|20.9|18.91|20.77|18.79|0
1679506200000|2023-03-22 17:30:00|20.78|18.81|20.77|18.79|20.8|18.81|20.68|18.71|0
1679506500000|2023-03-22 17:35:00|20.75|18.77|20.78|18.8|20.83|18.85|20.73|18.75|0
1679506800000|2023-03-22 17:40:00|20.77|18.79|20.71|18.74|20.81|18.82|20.7|18.73|0
1679507100000|2023-03-22 17:45:00|20.72|18.75|20.68|18.71|20.72|18.75|20.67|18.7|0
1679507400000|2023-03-22 17:50:00|20.67|18.7|20.64|18.68|20.69|18.72|20.63|18.67|0
1679507700000|2023-03-22 17:55:00|20.65|18.69|20.61|18.65|20.65|18.69|20.54|18.59|0
1679508000000|2023-03-22 18:00:00|20.54|18.59|19.58|17.71|20.64|18.68|19.49|17.63|0
1679508300000|2023-03-22 18:05:00|19.51|17.65|20.05|18.14|20.21|18.29|19.21|17.38|0
1679508600000|2023-03-22 18:10:00|20.04|18.13|21.02|19.02|21.2|19.18|19.92|18.02|0
1679508900000|2023-03-22 18:15:00|20.97|18.97|20.58|18.62|21.04|19.03|20.5|18.55|0
1679509200000|2023-03-22 18:20:00|20.57|18.61|20.5|18.54|20.9|18.91|20.23|18.3|0
1679509500000|2023-03-22 18:25:00|20.51|18.55|20.37|18.43|20.54|18.58|20.2|18.28|0
1679509800000|2023-03-22 18:30:00|20.36|18.42|20.8|18.82|20.81|18.83|20|18.1|0
1679510100000|2023-03-22 18:35:00|20.84|18.85|20.56|18.6|21.43|19.39|20.26|18.33|0
1679510400000|2023-03-22 18:40:00|20.57|18.61|19.74|17.86|21.05|19.04|19.44|17.59|0
1679510700000|2023-03-22 18:45:00|19.68|17.81|19.51|17.65|19.98|18.08|19.12|17.3|0
1679511000000|2023-03-22 18:50:00|19.48|17.62|20.1|18.19|20.18|18.25|19.37|17.53|0
1679511300000|2023-03-22 18:55:00|20.11|18.2|20.48|18.53|20.52|18.57|19.67|17.8|0
1679511600000|2023-03-22 19:00:00|20.55|18.59|21.36|19.33|21.53|19.48|19.84|17.95|0
1679511900000|2023-03-22 19:05:00|21.42|19.38|21.86|19.78|22.17|20.06|21.24|19.22|0
1679512200000|2023-03-22 19:10:00|21.83|19.75|21.04|19.03|21.88|19.79|20.84|18.86|0
1679512500000|2023-03-22 19:15:00|20.91|18.92|20.26|18.33|21.02|19.02|20.05|18.14|0
1679512800000|2023-03-22 19:20:00|20.25|18.32|19.97|18.07|20.34|18.41|19.46|17.61|0
1679513100000|2023-03-22 19:25:00|19.94|18.04|19.85|17.96|20.25|18.32|19.71|17.84|0
1679513400000|2023-03-22 19:30:00|19.83|17.95|20.5|18.55|20.63|18.66|19.73|17.86|0
1679513700000|2023-03-22 19:35:00|20.49|18.54|21.02|19.02|21.23|19.21|20.38|18.44|0
1679514000000|2023-03-22 19:40:00|21.01|19.01|21.26|19.23|21.26|19.23|20.77|18.79|0
1679514300000|2023-03-22 19:45:00|21.29|19.26|21.18|19.16|21.87|19.79|20.98|18.98|0
1679514600000|2023-03-22 19:50:00|21.33|19.3|22.18|20.07|22.21|20.09|21.22|19.2|0
1679514900000|2023-03-22 19:55:00|22.19|20.08|23.29|21.07|23.34|21.12|21.33|19.3|0
1679515200000|2023-03-22 20:00:00|23.07|20.87|23.19|20.98|23.29|21.07|22.98|20.79|0
1679515500000|2023-03-22 20:05:00|23.17|20.97|23.29|21.07|23.45|21.22|23.17|20.97|0
1679515800000|2023-03-22 20:10:00|23.27|21.06|23.08|20.88|23.33|21.1|23.05|20.86|0
1679516100000|2023-03-22 20:15:00|23.09|20.89|23.12|20.92|23.16|20.96|23.03|20.84|0
1679516400000|2023-03-22 20:20:00|23.13|20.93|23.2|20.99|23.27|21.06|23.13|20.93|0
1679516700000|2023-03-22 20:25:00|23.21|21|23.08|20.88|23.23|21.02|23.08|20.88|0
1679517000000|2023-03-22 20:30:00|23.1|20.9|22.9|20.72|23.14|20.94|22.88|20.71|0
1679517300000|2023-03-22 20:35:00|22.91|20.73|22.95|20.77|22.99|20.8|22.86|20.68|0
1679517600000|2023-03-22 20:40:00|22.97|20.78|23.02|20.83|23.03|20.84|22.96|20.77|0
1679517900000|2023-03-22 20:45:00|23|20.81|22.98|20.79|23.03|20.84|22.91|20.73|0
1679518200000|2023-03-22 20:50:00|23|20.81|23.03|20.83|23.04|20.85|22.91|20.72|0
1679518500000|2023-03-22 20:55:00|23.02|20.84|23.15|20.95|23.15|20.95|23.01|20.82|0
1679518800000|2023-03-22 21:00:00|23.12|20.92|23.14|20.94|23.15|20.95|23.12|20.92|0
1679519100000|2023-03-22 21:05:00|23.13|20.93|23.13|20.93|23.14|20.94|23.12|20.92|0
1679519400000|2023-03-22 21:10:00|23.15|20.92|23.16|20.95|23.17|20.97|23.14|20.92|0
1679519700000|2023-03-22 21:15:00|23.15|20.96|23.13|20.93|23.15|20.96|23.13|20.93|0
1679520000000|2023-03-22 21:20:00|23.11|20.92|23.07|20.87|23.11|20.93|23.07|20.87|0
1679520300000|2023-03-22 21:25:00|23.06|20.86|23.08|20.88|23.09|20.89|23.06|20.86|0
1679520600000|2023-03-22 21:30:00|23.09|20.89|23.1|20.9|23.11|20.91|23.09|20.89|0
1679520900000|2023-03-22 21:35:00|23.09|20.89|23.09|20.89|23.1|20.9|23.09|20.89|0
1679521200000|2023-03-22 21:40:00|23.12|20.92|23.12|20.92|23.13|20.93|23.1|20.9|0
1679521500000|2023-03-22 21:45:00|23.13|20.93|23.12|20.92|23.13|20.93|23.12|20.92|0
1679521800000|2023-03-22 21:50:00|23.11|20.91|23.12|20.92|23.12|20.92|23.11|20.91|0
1679522100000|2023-03-22 21:55:00|23.11|20.91|23.11|20.91|23.15|20.94|23.09|20.89|0
1679522400000|2023-03-22 22:00:00|23.1|20.9|22.93|20.75|23.1|20.9|22.92|20.73|0
1679522700000|2023-03-22 22:05:00|22.92|20.74|22.83|20.65|22.94|20.75|22.81|20.64|0
1679523000000|2023-03-22 22:10:00|22.81|20.64|22.95|20.76|22.97|20.78|22.81|20.64|0
1679523300000|2023-03-22 22:15:00|22.94|20.77|22.94|20.75|22.98|20.79|22.93|20.74|0
1679523600000|2023-03-22 22:20:00|22.95|20.77|22.98|20.79|22.98|20.79|22.89|20.71|0
1679523900000|2023-03-22 22:25:00|22.99|20.8|22.99|20.8|23.04|20.85|22.98|20.79|0
1679524200000|2023-03-22 22:30:00|22.98|20.79|22.89|20.71|22.99|20.8|22.85|20.67|0
1679524500000|2023-03-22 22:35:00|22.87|20.69|22.9|20.72|22.91|20.73|22.85|20.67|0
1679524800000|2023-03-22 22:40:00|22.88|20.71|22.9|20.72|22.9|20.72|22.87|20.69|0
1679525100000|2023-03-22 22:45:00|22.91|20.73|22.92|20.74|22.96|20.77|22.87|20.69|0
1679525400000|2023-03-22 22:50:00|22.9|20.71|22.87|20.69|22.93|20.75|22.84|20.67|0
1679525700000|2023-03-22 22:55:00|22.86|20.68|22.89|20.71|22.89|20.71|22.86|20.68|0
1679526000000|2023-03-22 23:00:00|22.88|20.7|22.99|20.8|23.07|20.87|22.87|20.69|0
1679526300000|2023-03-22 23:05:00|23|20.81|23.01|20.81|23.03|20.84|22.99|20.8|0
1679526600000|2023-03-22 23:10:00|23|20.83|22.97|20.78|23.02|20.83|22.95|20.77|0
1679526900000|2023-03-22 23:15:00|22.95|20.77|22.91|20.73|22.97|20.78|22.88|20.7|0
1679527200000|2023-03-22 23:20:00|22.92|20.74|23|20.81|23|20.81|22.92|20.74|0
1679527500000|2023-03-22 23:25:00|22.99|20.8|22.94|20.76|23.01|20.82|22.94|20.75|0
1679527800000|2023-03-22 23:30:00|22.93|20.75|23|20.81|23.03|20.83|22.9|20.72|0
1679528100000|2023-03-22 23:35:00|22.99|20.8|23.03|20.83|23.04|20.84|22.98|20.79|0
1679528400000|2023-03-22 23:40:00|23.01|20.82|22.99|20.8|23.05|20.86|22.97|20.79|0
1679528700000|2023-03-22 23:45:00|22.97|20.79|22.94|20.76|22.97|20.79|22.91|20.73|0
1679529000000|2023-03-22 23:50:00|22.95|20.75|22.93|20.75|22.95|20.76|22.88|20.7|0
1679529300000|2023-03-22 23:55:00|22.95|20.76|22.94|20.76|22.97|20.78|22.88|20.7|0
1679529600000|2023-03-23 00:00:00|22.98|20.79|22.98|20.79|23.16|20.96|22.94|20.76|0
1679529900000|2023-03-23 00:05:00|22.99|20.8|23.01|20.82|23.12|20.92|22.98|20.79|0
1679530200000|2023-03-23 00:10:00|23.02|20.83|22.89|20.71|23.03|20.84|22.89|20.71|0
1679530500000|2023-03-23 00:15:00|22.9|20.72|22.97|20.78|22.98|20.79|22.88|20.7|0
1679530800000|2023-03-23 00:20:00|22.98|20.79|22.91|20.73|23|20.81|22.91|20.73|0
1679531100000|2023-03-23 00:25:00|22.92|20.74|22.98|20.79|23.03|20.84|22.91|20.73|0
1679531400000|2023-03-23 00:30:00|22.96|20.78|22.99|20.8|22.99|20.8|22.91|20.73|0
1679531700000|2023-03-23 00:35:00|22.98|20.79|22.86|20.68|22.98|20.79|22.86|20.68|0
1679532000000|2023-03-23 00:40:00|22.85|20.67|22.8|20.62|22.86|20.68|22.75|20.58|0
1679532300000|2023-03-23 00:45:00|22.81|20.64|22.93|20.75|22.95|20.76|22.81|20.64|0
1679532600000|2023-03-23 00:50:00|22.92|20.74|22.93|20.74|22.97|20.78|22.9|20.71|0
1679532900000|2023-03-23 00:55:00|22.92|20.73|22.89|20.71|22.92|20.74|22.84|20.67|0
1679533200000|2023-03-23 01:00:00|22.88|20.7|22.85|20.68|22.91|20.73|22.82|20.64|0
1679533500000|2023-03-23 01:05:00|22.84|20.67|22.84|20.67|22.85|20.67|22.8|20.63|0
1679533800000|2023-03-23 01:10:00|22.83|20.66|22.8|20.63|22.85|20.68|22.8|20.63|0
1679534100000|2023-03-23 01:15:00|22.81|20.64|22.78|20.61|22.81|20.64|22.73|20.56|0
1679534400000|2023-03-23 01:20:00|22.76|20.6|22.7|20.54|22.76|20.6|22.66|20.5|0
1679534700000|2023-03-23 01:25:00|22.71|20.55|22.75|20.58|22.75|20.59|22.69|20.52|0
1679535000000|2023-03-23 01:30:00|22.76|20.59|22.63|20.48|22.76|20.59|22.61|20.46|0
1679535300000|2023-03-23 01:35:00|22.62|20.47|22.73|20.57|22.75|20.58|22.62|20.47|0
1679535600000|2023-03-23 01:40:00|22.72|20.56|22.71|20.54|22.75|20.58|22.7|20.53|0
1679535900000|2023-03-23 01:45:00|22.68|20.52|22.67|20.51|22.69|20.53|22.61|20.45|0
1679536200000|2023-03-23 01:50:00|22.66|20.5|22.64|20.49|22.68|20.52|22.64|20.49|0
1679536500000|2023-03-23 01:55:00|22.65|20.5|22.58|20.43|22.67|20.51|22.57|20.42|0
1679536800000|2023-03-23 02:00:00|22.59|20.44|22.56|20.42|22.59|20.44|22.53|20.38|0
1679537100000|2023-03-23 02:05:00|22.55|20.4|22.53|20.38|22.6|20.45|22.51|20.37|0
1679537400000|2023-03-23 02:10:00|22.51|20.37|22.44|20.3|22.54|20.39|22.41|20.28|0
1679537700000|2023-03-23 02:15:00|22.43|20.29|22.37|20.24|22.46|20.32|22.36|20.23|0
1679538000000|2023-03-23 02:20:00|22.36|20.23|22.32|20.2|22.41|20.28|22.31|20.19|0
1679538300000|2023-03-23 02:25:00|22.34|20.21|22.31|20.18|22.38|20.25|22.3|20.17|0
1679538600000|2023-03-23 02:30:00|22.3|20.17|22.36|20.23|22.38|20.25|22.3|20.17|0
1679538900000|2023-03-23 02:35:00|22.35|20.22|22.25|20.13|22.38|20.25|22.23|20.12|0
1679539200000|2023-03-23 02:40:00|22.26|20.14|22.26|20.14|22.27|20.15|22.23|20.12|0
1679539500000|2023-03-23 02:45:00|22.24|20.13|22.13|20.02|22.26|20.14|22.11|20|0
1679539800000|2023-03-23 02:50:00|22.14|20.04|22.21|20.09|22.21|20.09|22.13|20.02|0
1679540100000|2023-03-23 02:55:00|22.19|20.08|22.19|20.08|22.2|20.09|22.13|20.02|0
1679540400000|2023-03-23 03:00:00|22.18|20.07|22.23|20.11|22.24|20.12|22.17|20.06|0
1679540700000|2023-03-23 03:05:00|22.22|20.1|22.23|20.11|22.24|20.12|22.19|20.08|0
1679541000000|2023-03-23 03:10:00|22.22|20.1|22.23|20.11|22.25|20.13|22.19|20.08|0
1679541300000|2023-03-23 03:15:00|22.22|20.1|22.24|20.12|22.25|20.13|22.21|20.1|0
1679541600000|2023-03-23 03:20:00|22.23|20.11|22.24|20.12|22.26|20.14|22.18|20.06|0
1679541900000|2023-03-23 03:25:00|22.25|20.13|22.26|20.14|22.31|20.19|22.25|20.13|0
1679542200000|2023-03-23 03:30:00|22.27|20.15|22.27|20.15|22.28|20.16|22.24|20.12|0
1679542500000|2023-03-23 03:35:00|22.26|20.14|22.25|20.13|22.27|20.15|22.21|20.09|0
1679542800000|2023-03-23 03:40:00|22.23|20.12|22.24|20.13|22.26|20.14|22.21|20.1|0
1679543100000|2023-03-23 03:45:00|22.22|20.1|22.24|20.13|22.26|20.14|22.2|20.08|0
1679543400000|2023-03-23 03:50:00|22.26|20.12|22.24|20.12|22.27|20.15|22.24|20.12|0
1679543700000|2023-03-23 03:55:00|22.23|20.11|22.21|20.1|22.24|20.12|22.19|20.08|0
1679544000000|2023-03-23 04:00:00|22.22|20.11|22.22|20.1|22.27|20.15|22.2|20.09|0
1679544300000|2023-03-23 04:05:00|22.2|20.09|22.25|20.13|22.26|20.14|22.2|20.09|0
1679544600000|2023-03-23 04:10:00|22.26|20.14|22.28|20.15|22.3|20.18|22.26|20.14|0
1679544900000|2023-03-23 04:15:00|22.26|20.14|22.28|20.15|22.28|20.16|22.24|20.12|0
1679545200000|2023-03-23 04:20:00|22.26|20.14|22.25|20.13|22.28|20.16|22.25|20.13|0
1679545500000|2023-03-23 04:25:00|22.24|20.12|22.2|20.08|22.25|20.13|22.19|20.07|0
1679545800000|2023-03-23 04:30:00|22.21|20.1|22.19|20.07|22.21|20.1|22.19|20.07|0
1679546100000|2023-03-23 04:35:00|22.2|20.08|22.25|20.13|22.26|20.14|22.2|20.08|0
1679546400000|2023-03-23 04:40:00|22.26|20.14|22.21|20.09|22.26|20.14|22.21|20.09|0
1679546700000|2023-03-23 04:45:00|22.22|20.1|22.22|20.1|22.23|20.11|22.21|20.09|0
1679547000000|2023-03-23 04:50:00|22.23|20.11|22.19|20.08|22.24|20.13|22.18|20.07|0
1679547300000|2023-03-23 04:55:00|22.18|20.07|22.13|20.02|22.19|20.08|22.12|20.01|0
1679547600000|2023-03-23 05:00:00|22.12|20.01|22.15|20.04|22.19|20.08|22.12|20.01|0
1679547900000|2023-03-23 05:05:00|22.14|20.03|22.14|20.03|22.15|20.04|22.09|19.99|0
1679548200000|2023-03-23 05:10:00|22.15|20.04|22.14|20.03|22.18|20.07|22.11|20|0
1679548500000|2023-03-23 05:15:00|22.13|20.02|22.14|20.03|22.18|20.06|22.12|20.01|0
1679548800000|2023-03-23 05:20:00|22.13|20.02|22.21|20.1|22.21|20.1|22.13|20.02|0
1679549100000|2023-03-23 05:25:00|22.22|20.11|22.19|20.07|22.24|20.12|22.16|20.05|0
1679549400000|2023-03-23 05:30:00|22.17|20.08|22.09|19.98|22.2|20.08|22.07|19.97|0
1679549700000|2023-03-23 05:35:00|22.07|19.97|22.11|20|22.12|20.02|22.07|19.97|0
1679550000000|2023-03-23 05:40:00|22.12|20.02|22.1|19.99|22.12|20.02|22.07|19.97|0
1679550300000|2023-03-23 05:45:00|22.09|19.98|21.99|19.89|22.1|19.99|21.9|19.81|0
1679550600000|2023-03-23 05:50:00|21.97|19.88|22.18|20.07|22.49|20.35|21.97|19.88|0
1679550900000|2023-03-23 05:55:00|22.19|20.08|22.28|20.16|22.28|20.16|22.18|20.07|0
1679551200000|2023-03-23 06:00:00|22.3|20.18|22.38|20.25|22.38|20.25|22.28|20.16|0
1679551500000|2023-03-23 06:05:00|22.39|20.26|22.38|20.25|22.4|20.26|22.27|20.15|0
1679551800000|2023-03-23 06:10:00|22.39|20.26|22.43|20.29|22.48|20.34|22.36|20.23|0
1679552100000|2023-03-23 06:15:00|22.41|20.28|22.3|20.18|22.42|20.28|22.3|20.18|0
1679552400000|2023-03-23 06:20:00|22.31|20.19|22.29|20.16|22.33|20.2|22.24|20.12|0
1679552700000|2023-03-23 06:25:00|22.28|20.18|22.27|20.15|22.3|20.18|22.23|20.11|0
1679553000000|2023-03-23 06:30:00|22.29|20.16|22.31|20.19|22.32|20.2|22.26|20.14|0
1679553300000|2023-03-23 06:35:00|22.3|20.17|22.35|20.22|22.35|20.22|22.27|20.15|0
1679553600000|2023-03-23 06:40:00|22.36|20.23|22.28|20.16|22.4|20.26|22.28|20.16|0
1679553900000|2023-03-23 06:45:00|22.32|20.19|22.36|20.23|22.41|20.28|22.32|20.19|0
1679554200000|2023-03-23 06:50:00|22.37|20.24|22.36|20.23|22.41|20.27|22.33|20.2|0
1679554500000|2023-03-23 06:55:00|22.37|20.24|22.37|20.24|22.43|20.29|22.36|20.23|0
1679554800000|2023-03-23 07:00:00|22.38|20.25|22.28|20.16|22.44|20.3|22.28|20.16|0
1679555100000|2023-03-23 07:05:00|22.29|20.17|22.28|20.16|22.34|20.21|22.25|20.13|0
1679555400000|2023-03-23 07:10:00|22.29|20.17|22.24|20.12|22.33|20.2|22.24|20.12|0
1679555700000|2023-03-23 07:15:00|22.25|20.13|22.08|19.98|22.25|20.13|22.05|19.95|0
1679556000000|2023-03-23 07:20:00|22.09|19.99|22.08|19.98|22.12|20.01|22.08|19.98|0
1679556300000|2023-03-23 07:25:00|22.09|19.99|22.06|19.96|22.11|20.01|22.03|19.93|0
1679556600000|2023-03-23 07:30:00|22.05|19.95|22.11|20.01|22.11|20.01|22.02|19.92|0
1679556900000|2023-03-23 07:35:00|22.1|20|22.05|19.95|22.11|20.01|21.92|19.83|0
1679557200000|2023-03-23 07:40:00|22.04|19.94|21.99|19.9|22.07|19.96|21.97|19.88|0
1679557500000|2023-03-23 07:45:00|22|19.91|21.92|19.83|22|19.91|21.87|19.79|0
1679557800000|2023-03-23 07:50:00|21.93|19.84|22.22|20.11|22.25|20.13|21.93|19.84|0
1679558100000|2023-03-23 07:55:00|22.23|20.12|22.21|20.09|22.27|20.15|22.2|20.08|0
1679558400000|2023-03-23 08:00:00|22.25|20.13|22.08|19.98|22.25|20.13|22.07|19.97|0
1679558700000|2023-03-23 08:05:00|22.07|19.97|22.06|19.96|22.1|19.99|22.06|19.96|0
1679559000000|2023-03-23 08:10:00|22.07|19.97|22.14|20.04|22.22|20.1|22.06|19.96|0
1679559300000|2023-03-23 08:15:00|22.17|20.06|22.07|19.97|22.17|20.06|22.06|19.96|0
1679559600000|2023-03-23 08:20:00|22.06|19.96|22.12|20.02|22.13|20.02|22.06|19.96|0
1679559900000|2023-03-23 08:25:00|22.13|20.01|21.81|19.73|22.13|20.01|21.81|19.73|0
1679560200000|2023-03-23 08:30:00|21.82|19.74|21.87|19.78|21.99|19.89|21.82|19.74|0
1679560500000|2023-03-23 08:35:00|21.86|19.79|21.9|19.82|21.93|19.84|21.85|19.77|0
1679560800000|2023-03-23 08:40:00|21.91|19.83|21.79|19.72|21.91|19.83|21.77|19.69|0
1679561100000|2023-03-23 08:45:00|21.78|19.7|21.73|19.66|21.8|19.73|21.72|19.65|0
1679561400000|2023-03-23 08:50:00|21.72|19.65|21.78|19.7|21.81|19.74|21.7|19.64|0
1679561700000|2023-03-23 08:55:00|21.79|19.71|21.85|19.77|21.87|19.79|21.76|19.69|0
1679562000000|2023-03-23 09:00:00|21.84|19.76|22.01|19.91|22.08|19.98|21.82|19.75|0
1679562300000|2023-03-23 09:05:00|22.02|19.92|21.97|19.88|22.04|19.94|21.96|19.87|0
1679562600000|2023-03-23 09:10:00|21.98|19.89|21.97|19.88|22.1|20|21.97|19.88|0
1679562900000|2023-03-23 09:15:00|21.99|19.9|22.03|19.93|22.06|19.96|21.97|19.88|0
1679563200000|2023-03-23 09:20:00|22.04|19.94|22.14|20.03|22.15|20.04|22.02|19.92|0
1679563500000|2023-03-23 09:25:00|22.15|20.04|22.2|20.08|22.24|20.12|22.14|20.03|0
1679563800000|2023-03-23 09:30:00|22.21|20.1|22.32|20.2|22.4|20.26|22.19|20.07|0
1679564100000|2023-03-23 09:35:00|22.3|20.17|21.78|19.71|22.33|20.21|21.78|19.71|0
1679564400000|2023-03-23 09:40:00|21.79|19.73|22.1|20|22.18|20.07|21.79|19.73|0
1679564700000|2023-03-23 09:45:00|22.12|20.01|22.1|20|22.15|20.04|22.05|19.95|0
1679565000000|2023-03-23 09:50:00|22.11|20.01|22.02|19.92|22.15|20.04|22.02|19.92|0
1679565300000|2023-03-23 09:55:00|22.03|19.93|22.05|19.95|22.09|19.99|21.97|19.87|0
1679565600000|2023-03-23 10:00:00|22.06|19.96|22.1|20|22.1|20|22|19.91|0
1679565900000|2023-03-23 10:05:00|22.09|19.98|22.09|19.98|22.15|20.04|22.03|19.93|0
1679566200000|2023-03-23 10:10:00|22.1|19.99|22.21|20.09|22.22|20.11|22.1|19.98|0
1679566500000|2023-03-23 10:15:00|22.19|20.07|22.27|20.15|22.31|20.18|22.17|20.06|0
1679566800000|2023-03-23 10:20:00|22.28|20.16|22.56|20.41|22.56|20.41|22.28|20.16|0
1679567100000|2023-03-23 10:25:00|22.57|20.42|22.51|20.37|22.57|20.42|22.43|20.3|0
1679567400000|2023-03-23 10:30:00|22.52|20.41|22.52|20.37|22.83|20.5|22.52|20.1|0
1679567700000|2023-03-23 10:35:00|22.51|20.36|22.4|20.27|22.51|20.36|22.39|20.26|0
1679568000000|2023-03-23 10:40:00|22.39|20.26|22.49|20.35|22.53|20.38|22.38|20.25|0
1679568300000|2023-03-23 10:45:00|22.48|20.34|22.38|20.25|22.49|20.35|22.33|20.2|0
1679568600000|2023-03-23 10:50:00|22.36|20.23|22.34|20.21|22.39|20.26|22.3|20.18|0
1679568900000|2023-03-23 10:55:00|22.33|20.22|22.18|20.07|22.36|20.23|22.18|20.07|0
1679569200000|2023-03-23 11:00:00|22.2|20.09|22.08|19.97|22.21|20.1|22.08|19.97|0
1679569500000|2023-03-23 11:05:00|22.09|19.98|22.11|20.01|22.15|20.04|22.05|19.95|0
1679569800000|2023-03-23 11:10:00|22.1|20|21.93|19.84|22.11|20.01|21.93|19.84|0
1679570100000|2023-03-23 11:15:00|21.9|19.82|21.94|19.85|21.94|19.85|21.87|19.78|0
1679570400000|2023-03-23 11:20:00|21.95|19.86|22.06|19.96|22.06|19.96|21.95|19.86|0
1679570700000|2023-03-23 11:25:00|22.07|19.97|22.05|19.95|22.12|20.01|22.02|19.92|0
1679571000000|2023-03-23 11:30:00|22.06|19.96|22.11|20|22.16|20.05|22.05|19.95|0
1679571300000|2023-03-23 11:35:00|22.12|20.01|22.09|19.99|22.13|20.02|22.04|19.95|0
1679571600000|2023-03-23 11:40:00|22.08|19.98|22.04|19.94|22.12|20.01|22.04|19.94|0
1679571900000|2023-03-23 11:45:00|22.03|19.93|21.93|19.84|22.06|19.96|21.88|19.8|0
1679572200000|2023-03-23 11:50:00|21.92|19.83|21.88|19.8|21.97|19.88|21.87|19.79|0
1679572500000|2023-03-23 11:55:00|21.87|19.79|21.94|19.85|22.05|19.95|21.77|19.7|0
1679572800000|2023-03-23 12:00:00|21.93|19.84|22.18|20.06|22.23|20.11|21.93|19.84|0
1679573100000|2023-03-23 12:05:00|22.16|20.05|22.13|20.02|22.19|20.07|22.06|19.96|0
1679573400000|2023-03-23 12:10:00|22.11|20.01|22.11|20.01|22.19|20.07|22.05|19.95|0
1679573700000|2023-03-23 12:15:00|22.12|20.02|22.1|19.99|22.2|20.08|22.06|19.96|0
1679574000000|2023-03-23 12:20:00|22.09|19.98|22.02|19.93|22.09|19.98|21.9|19.82|0
1679574300000|2023-03-23 12:25:00|22.01|19.91|22.05|19.95|22.1|19.99|22|19.9|0
1679574600000|2023-03-23 12:30:00|22.08|19.98|21.96|19.87|22.19|20.08|21.92|19.83|0
1679574900000|2023-03-23 12:35:00|21.98|19.88|21.83|19.75|21.99|19.89|21.83|19.75|0
1679575200000|2023-03-23 12:40:00|21.82|19.74|21.81|19.74|21.88|19.8|21.78|19.7|0
1679575500000|2023-03-23 12:45:00|21.79|19.73|21.69|19.63|21.8|19.73|21.57|19.52|0
1679575800000|2023-03-23 12:50:00|21.7|19.64|21.89|19.8|21.96|19.87|21.68|19.62|0
1679576100000|2023-03-23 12:55:00|21.9|19.82|21.48|19.44|21.92|19.84|21.43|19.39|0
1679576400000|2023-03-23 13:00:00|21.51|19.46|21.71|19.64|21.79|19.71|21.48|19.43|0
1679576700000|2023-03-23 13:05:00|21.72|19.66|21.7|19.63|21.79|19.71|21.66|19.6|0
1679577000000|2023-03-23 13:10:00|21.69|19.62|21.49|19.44|21.69|19.62|21.43|19.39|0
1679577300000|2023-03-23 13:15:00|21.48|19.43|21.38|19.35|21.49|19.44|21.38|19.35|0
1679577600000|2023-03-23 13:20:00|21.39|19.36|21.45|19.41|21.45|19.41|21.36|19.32|0
1679577900000|2023-03-23 13:25:00|21.47|19.42|21.09|19.08|21.47|19.42|21.09|19.08|0
1679578200000|2023-03-23 13:30:00|21.1|19.09|20.81|18.83|21.1|19.09|20.66|18.69|0
1679578500000|2023-03-23 13:35:00|20.76|18.79|20.88|18.89|20.94|18.94|20.74|18.76|0
1679578800000|2023-03-23 13:40:00|20.86|18.87|20.62|18.66|21.02|19.02|20.49|18.54|0
1679579100000|2023-03-23 13:45:00|20.6|18.64|20.56|18.6|20.78|18.8|20.45|18.5|0
1679579400000|2023-03-23 13:50:00|20.54|18.58|20.55|18.59|20.67|18.7|20.47|18.52|0
1679579700000|2023-03-23 13:55:00|20.54|18.58|20.58|18.62|20.69|18.72|20.48|18.53|0
1679580000000|2023-03-23 14:00:00|20.52|18.57|20.89|18.9|21.47|19.43|20.29|18.36|0
1679580300000|2023-03-23 14:05:00|20.9|18.91|20.71|18.74|20.95|18.95|20.7|18.73|0
1679580600000|2023-03-23 14:10:00|20.69|18.72|20.58|18.62|20.71|18.74|20.43|18.49|0
1679580900000|2023-03-23 14:15:00|20.57|18.61|20.55|18.59|20.57|18.61|20.35|18.41|0
1679581200000|2023-03-23 14:20:00|20.57|18.61|20.57|18.61|20.75|18.78|20.56|18.6|0
1679581500000|2023-03-23 14:25:00|20.58|18.62|20.58|18.62|20.6|18.64|20.31|18.38|0
1679581800000|2023-03-23 14:30:00|20.57|18.61|20.69|18.72|20.71|18.73|20.5|18.55|0
1679582100000|2023-03-23 14:35:00|20.65|18.68|20.46|18.51|20.71|18.73|20.46|18.51|0
1679582400000|2023-03-23 14:40:00|20.48|18.53|20.36|18.42|20.51|18.55|20.35|18.41|0
1679582700000|2023-03-23 14:45:00|20.37|18.43|20.46|18.51|20.86|18.88|19.91|18.02|0
1679583000000|2023-03-23 14:50:00|20.45|18.5|20.29|18.36|20.5|18.54|20.22|18.3|0
1679583300000|2023-03-23 14:55:00|20.28|18.35|20.28|18.35|20.42|18.47|20.26|18.33|0
1679583600000|2023-03-23 15:00:00|20.27|18.34|19.8|17.91|20.38|18.44|19.8|17.91|0
1679583900000|2023-03-23 15:05:00|19.81|17.92|19.74|17.86|19.83|17.94|19.56|17.7|0
1679584200000|2023-03-23 15:10:00|19.73|17.85|19.75|17.87|19.75|17.87|19.63|17.76|0
1679584500000|2023-03-23 15:15:00|19.73|17.85|19.99|18.08|20.01|18.1|19.72|17.84|0
1679584800000|2023-03-23 15:20:00|19.96|18.06|19.84|17.95|20.01|18.1|19.82|17.93|0
1679585100000|2023-03-23 15:25:00|19.83|17.94|20.16|18.24|20.19|18.26|19.83|17.94|0
1679585400000|2023-03-23 15:30:00|20.13|18.21|20.03|18.12|20.13|18.21|19.86|17.97|0
1679585700000|2023-03-23 15:35:00|20.02|18.11|19.98|18.08|20.04|18.13|19.84|17.95|0
1679586000000|2023-03-23 15:40:00|19.96|18.06|20.16|18.24|20.18|18.26|19.86|17.97|0
1679586300000|2023-03-23 15:45:00|20.15|18.23|20.01|18.11|20.22|18.29|19.97|18.07|0
1679586600000|2023-03-23 15:50:00|20|18.1|19.93|18.04|20|18.1|19.85|17.96|0
1679586900000|2023-03-23 15:55:00|19.95|18.05|20.08|18.17|20.13|18.21|19.86|17.96|0
1679587200000|2023-03-23 16:00:00|20.11|18.2|20.09|18.18|20.2|18.28|20.03|18.13|0
1679587500000|2023-03-23 16:05:00|20.1|18.19|20.01|18.1|20.17|18.25|19.97|18.06|0
1679587800000|2023-03-23 16:10:00|20.02|18.11|20.3|18.37|20.34|18.4|20|18.09|0
1679588100000|2023-03-23 16:15:00|20.33|18.39|20.16|18.24|20.38|18.44|19.9|18|0
1679588400000|2023-03-23 16:20:00|20.14|18.22|20.25|18.32|20.31|18.37|20.09|18.18|0
1679588700000|2023-03-23 16:25:00|20.27|18.34|20.21|18.29|20.27|18.34|20.08|18.17|0
1679589000000|2023-03-23 16:30:00|20.18|18.26|20.18|18.26|20.26|18.33|20.05|18.14|0
1679589300000|2023-03-23 16:35:00|20.17|18.25|20.37|18.43|20.39|18.45|20.14|18.23|0
1679589600000|2023-03-23 16:40:00|20.38|18.44|20.66|18.69|20.69|18.72|20.38|18.44|0
1679589900000|2023-03-23 16:45:00|20.67|18.7|21.02|19.02|21.19|19.17|20.67|18.7|0
1679590200000|2023-03-23 16:50:00|21.01|19.01|21.11|19.1|21.2|19.18|21.01|19.01|0
1679590500000|2023-03-23 16:55:00|21.13|19.12|21.19|19.17|21.28|19.25|21.11|19.1|0
1679590800000|2023-03-23 17:00:00|21.18|19.16|21.19|19.17|21.33|19.3|21.16|19.15|0
1679591100000|2023-03-23 17:05:00|21.2|19.18|21.07|19.06|21.2|19.18|20.79|18.81|0
1679591400000|2023-03-23 17:10:00|21.04|19.03|21.55|19.5|21.7|19.63|21.01|19.01|0
1679591700000|2023-03-23 17:15:00|21.52|19.47|21.62|19.56|21.79|19.72|21.52|19.47|0
1679592000000|2023-03-23 17:20:00|21.64|19.58|21.5|19.45|21.67|19.61|21.4|19.36|0
1679592300000|2023-03-23 17:25:00|21.62|19.56|22.17|20.06|22.38|20.25|21.56|19.5|0
1679592600000|2023-03-23 17:30:00|22.2|20.08|22.15|20.04|22.22|20.11|21.94|19.85|0
1679592900000|2023-03-23 17:35:00|22.16|20.05|21.99|19.89|22.21|20.09|21.97|19.87|0
1679593200000|2023-03-23 17:40:00|22.01|19.92|21.45|19.4|22.04|19.94|20.89|18.9|0
1679593500000|2023-03-23 17:45:00|21.43|19.39|21.76|19.69|21.9|19.82|21.43|19.39|0
1679593800000|2023-03-23 17:50:00|21.73|19.66|21.95|19.86|22.05|19.95|21.61|19.55|0
1679594100000|2023-03-23 17:55:00|21.96|19.87|22.1|20|22.18|20.07|21.92|19.83|0
1679594400000|2023-03-23 18:00:00|22.08|19.98|22.15|20.04|22.2|20.09|21.85|19.77|0
1679594700000|2023-03-23 18:05:00|22.13|20.02|22.56|20.42|22.56|20.42|22.03|19.93|0
1679595000000|2023-03-23 18:10:00|22.54|20.39|22.33|20.2|22.58|20.43|22.3|20.18|0
1679595300000|2023-03-23 18:15:00|22.34|20.21|22.45|20.31|22.53|20.38|22.27|20.15|0
1679595600000|2023-03-23 18:20:00|22.46|20.32|22.85|20.67|22.86|20.69|22.43|20.29|0
1679595900000|2023-03-23 18:25:00|22.84|20.66|24.06|21.42|24.36|21.72|22.81|20.64|0
1679596200000|2023-03-23 18:30:00|24.09|21.45|24.12|21.48|24.22|21.58|23.84|21.2|0
1679596500000|2023-03-23 18:35:00|24.1|21.46|24.06|21.42|24.11|21.47|23.74|21.1|0
1679596800000|2023-03-23 18:40:00|24.04|21.4|25.51|22.39|25.54|22.42|23.99|21.35|0
1679597100000|2023-03-23 18:45:00|25.35|22.23|25.83|22.71|26.14|23.02|25.07|21.95|0
1679597400000|2023-03-23 18:50:00|25.87|22.75|26.17|23.05|26.18|23.06|25.75|22.63|0
1679597700000|2023-03-23 18:55:00|26.18|23.06|24.83|21.71|26.31|23.19|24.83|21.71|0
1679598000000|2023-03-23 19:00:00|24.56|21.44|24.38|21.02|24.63|21.45|23.16|19.8|0
1679598300000|2023-03-23 19:05:00|24.28|20.92|24.26|20.9|24.78|21.42|24.25|20.89|0
1679598600000|2023-03-23 19:10:00|24.24|20.88|23.97|21.09|24.25|21.36|23.79|20.47|0
1679598900000|2023-03-23 19:15:00|24|21.12|24.62|21.74|24.69|21.81|23.81|20.93|0
1679599200000|2023-03-23 19:20:00|24.67|21.79|25.05|21.93|25.49|22.37|24.62|21.67|0
1679599500000|2023-03-23 19:25:00|25.01|21.89|25.08|21.96|25.11|21.99|24.47|21.35|0
1679599800000|2023-03-23 19:30:00|25.16|22.04|24.95|21.83|25.37|22.25|24.91|21.79|0
1679600100000|2023-03-23 19:35:00|24.92|21.8|24.47|21.35|24.92|21.8|24.4|21.28|0
1679600400000|2023-03-23 19:40:00|24.51|21.39|24.2|21.32|24.7|21.58|24.12|21.18|0
1679600700000|2023-03-23 19:45:00|24.24|21.36|23.55|20.67|24.53|21.65|23.23|20.35|0
1679601000000|2023-03-23 19:50:00|23.31|20.43|23.37|20.25|23.5|20.43|22.86|19.98|0
1679601300000|2023-03-23 19:55:00|23.33|20.21|23.81|20.69|23.83|20.71|23.32|20.2|0
1679601600000|2023-03-23 20:00:00|23.88|20.76|23.91|21.27|23.93|21.27|23.57|20.66|0
1679601900000|2023-03-23 20:05:00|23.9|21.26|23.97|21.33|23.99|21.35|23.89|21.25|0
1679602200000|2023-03-23 20:10:00|23.96|21.32|23.94|21.3|23.97|21.33|23.89|21.25|0
1679602500000|2023-03-23 20:15:00|24.14|21.06|24.17|21.09|24.18|21.1|24.11|21.03|0
1679602800000|2023-03-23 20:20:00|24.18|21.1|24.15|21.07|24.18|21.1|24.15|21.07|0
1679603100000|2023-03-23 20:25:00|24.16|21.08|24.13|21.05|24.17|21.09|24.1|21.02|0
1679603400000|2023-03-23 20:30:00|24.14|21.06|23.67|20.59|24.16|21.08|23.62|20.54|0
1679603700000|2023-03-23 20:35:00|23.68|20.6|23.57|20.49|23.7|20.62|23.51|20.43|0
1679604000000|2023-03-23 20:40:00|23.56|20.48|22.89|19.81|23.56|20.48|22.68|19.6|0
1679604300000|2023-03-23 20:45:00|22.9|19.82|22.81|19.73|22.95|19.87|22.79|19.71|0
1679604600000|2023-03-23 20:50:00|22.83|19.75|22.86|19.78|22.88|19.8|22.79|19.71|0
1679604900000|2023-03-23 20:55:00|22.85|19.77|22.97|19.89|22.98|19.9|22.83|19.75|0
1679605200000|2023-03-23 21:00:00|22.96|19.88|22.97|19.89|22.99|19.91|22.96|19.88|0
1679605500000|2023-03-23 21:05:00|22.98|19.9|22.96|19.88|22.99|19.91|22.96|19.88|0
1679605800000|2023-03-23 21:10:00|22.99|19.91|22.98|19.9|23|19.92|22.97|19.89|0
1679606100000|2023-03-23 21:15:00|23|19.92|22.99|19.91|23|19.92|22.98|19.9|0
1679606400000|2023-03-23 21:20:00|22.98|19.9|22.98|19.9|22.98|19.9|22.98|19.9|0
1679606700000|2023-03-23 21:25:00|22.96|19.88|22.99|19.91|22.99|19.91|22.96|19.88|0
1679607000000|2023-03-23 21:30:00|23|19.92|22.99|19.91|23|19.92|22.98|19.9|0
1679607300000|2023-03-23 21:35:00|22.98|19.9|22.99|19.91|23.01|19.93|22.98|19.9|0
1679607600000|2023-03-23 21:40:00|22.98|19.9|22.99|19.91|23|19.92|22.98|19.9|0
1679607900000|2023-03-23 21:45:00|22.98|19.9|22.98|19.9|22.98|19.9|22.98|19.9|0
1679608200000|2023-03-23 21:50:00|22.99|19.91|22.94|19.86|22.99|19.91|22.94|19.86|0
1679608500000|2023-03-23 21:55:00|22.9|19.82|22.91|19.83|22.92|19.84|22.86|19.78|0
1679608800000|2023-03-23 22:00:00|22.85|19.77|23.01|19.93|23.02|19.94|22.84|19.76|0
1679609100000|2023-03-23 22:05:00|23|19.92|23.02|19.94|23.03|19.95|22.96|19.88|0
1679609400000|2023-03-23 22:10:00|23.03|19.95|23.1|20.02|23.13|20.05|23.02|19.94|0
1679609700000|2023-03-23 22:15:00|23.11|20.03|23.24|20.16|23.24|20.16|23.1|20.02|0
1679610000000|2023-03-23 22:20:00|23.25|20.17|23.26|20.18|23.27|20.19|23.2|20.12|0
1679610300000|2023-03-23 22:25:00|23.25|20.17|23.2|20.12|23.25|20.17|23.19|20.11|0
1679610600000|2023-03-23 22:30:00|23.21|20.13|23.2|20.12|23.26|20.18|23.17|20.09|0
1679610900000|2023-03-23 22:35:00|23.21|20.13|23.36|20.28|23.36|20.28|23.21|20.13|0
1679611200000|2023-03-23 22:40:00|23.35|20.27|23.33|20.25|23.35|20.27|23.3|20.22|0
1679611500000|2023-03-23 22:45:00|23.32|20.24|23.39|20.31|23.41|20.33|23.32|20.24|0
1679611800000|2023-03-23 22:50:00|23.38|20.3|23.37|20.29|23.39|20.31|23.36|20.28|0
1679612100000|2023-03-23 22:55:00|23.36|20.28|23.29|20.21|23.37|20.29|23.26|20.18|0
1679612400000|2023-03-23 23:00:00|23.3|20.22|23.25|20.17|23.32|20.24|23.19|20.11|0
1679612700000|2023-03-23 23:05:00|23.24|20.16|23.27|20.19|23.31|20.23|23.24|20.16|0
1679613000000|2023-03-23 23:10:00|23.29|20.21|23.26|20.18|23.29|20.21|23.24|20.16|0
1679613300000|2023-03-23 23:15:00|23.25|20.17|23.15|20.07|23.26|20.18|23.15|20.07|0
1679613600000|2023-03-23 23:20:00|23.13|20.05|23.08|20|23.15|20.07|23.04|19.96|0
1679613900000|2023-03-23 23:25:00|23.07|19.99|23.09|20.01|23.13|20.05|23.05|19.97|0
1679614200000|2023-03-23 23:30:00|23.08|20|23.08|20|23.1|20.02|23.04|19.96|0
1679614500000|2023-03-23 23:35:00|23.09|20.01|23.15|20.07|23.16|20.08|23.07|19.99|0
1679614800000|2023-03-23 23:40:00|23.14|20.06|23.16|20.08|23.16|20.08|23.1|20.02|0
1679615100000|2023-03-23 23:45:00|23.17|20.09|23.19|20.11|23.24|20.16|23.17|20.09|0
1679615400000|2023-03-23 23:50:00|23.21|20.13|23.21|20.13|23.24|20.16|23.19|20.11|0
1679615700000|2023-03-23 23:55:00|23.19|20.11|23.12|20.04|23.21|20.13|23.11|20.03|0
1679616000000|2023-03-24 00:00:00|23.11|20.03|23.18|20.1|23.22|20.14|23.11|20.03|0
1679616300000|2023-03-24 00:05:00|23.2|20.12|23.37|20.29|23.37|20.29|23.19|20.11|0
1679616600000|2023-03-24 00:10:00|23.36|20.28|23.3|20.22|23.36|20.28|23.27|20.19|0
1679616900000|2023-03-24 00:15:00|23.29|20.21|23.21|20.13|23.3|20.22|23.2|20.12|0
1679617200000|2023-03-24 00:20:00|23.2|20.12|23.26|20.18|23.28|20.2|23.16|20.08|0
1679617500000|2023-03-24 00:25:00|23.25|20.17|23.32|20.24|23.33|20.25|23.22|20.14|0
1679617800000|2023-03-24 00:30:00|23.31|20.23|23.26|20.18|23.34|20.26|23.26|20.18|0
1679618100000|2023-03-24 00:35:00|23.25|20.17|23.26|20.18|23.27|20.19|23.23|20.15|0
1679618400000|2023-03-24 00:40:00|23.27|20.19|23.29|20.21|23.3|20.22|23.27|20.19|0
1679618700000|2023-03-24 00:45:00|23.3|20.22|23.23|20.15|23.3|20.22|23.23|20.15|0
1679619000000|2023-03-24 00:50:00|23.24|20.16|23.31|20.23|23.34|20.26|23.24|20.16|0
1679619300000|2023-03-24 00:55:00|23.3|20.22|23.28|20.2|23.31|20.23|23.25|20.17|0
1679619600000|2023-03-24 01:00:00|23.29|20.21|23.46|20.38|23.47|20.39|23.25|20.17|0
1679619900000|2023-03-24 01:05:00|23.47|20.39|23.65|20.57|23.69|20.61|23.46|20.38|0
1679620200000|2023-03-24 01:10:00|23.66|20.58|23.74|20.66|23.74|20.66|23.62|20.54|0
1679620500000|2023-03-24 01:15:00|23.73|20.65|23.65|20.57|23.73|20.65|23.63|20.55|0
1679620800000|2023-03-24 01:20:00|23.64|20.56|23.59|20.51|23.65|20.57|23.58|20.5|0
1679621100000|2023-03-24 01:25:00|23.58|20.5|23.61|20.53|23.61|20.53|23.49|20.41|0
1679621400000|2023-03-24 01:30:00|23.62|20.54|23.6|20.52|23.7|20.62|23.6|20.52|0
1679621700000|2023-03-24 01:35:00|23.62|20.54|23.63|20.55|23.65|20.57|23.6|20.52|0
1679622000000|2023-03-24 01:40:00|23.65|20.57|23.6|20.52|23.67|20.59|23.6|20.52|0
1679622300000|2023-03-24 01:45:00|23.61|20.53|23.6|20.52|23.62|20.54|23.53|20.45|0
1679622600000|2023-03-24 01:50:00|23.57|20.49|23.47|20.39|23.59|20.51|23.47|20.39|0
1679622900000|2023-03-24 01:55:00|23.48|20.4|23.39|20.31|23.5|20.42|23.35|20.27|0
1679623200000|2023-03-24 02:00:00|23.37|20.29|23.22|20.14|23.41|20.33|23.21|20.13|0
1679623500000|2023-03-24 02:05:00|23.2|20.12|23.13|20.05|23.25|20.17|23.11|20.03|0
1679623800000|2023-03-24 02:10:00|23.12|20.04|23.17|20.09|23.19|20.11|23.12|20.04|0
1679624100000|2023-03-24 02:15:00|23.16|20.08|23.18|20.1|23.23|20.15|23.12|20.04|0
1679624400000|2023-03-24 02:20:00|23.19|20.11|23.18|20.1|23.23|20.15|23.18|20.1|0
1679624700000|2023-03-24 02:25:00|23.19|20.11|23.28|20.2|23.3|20.22|23.18|20.1|0
1679625000000|2023-03-24 02:30:00|23.3|20.22|23.26|20.18|23.3|20.22|23.23|20.15|0
1679625300000|2023-03-24 02:35:00|23.27|20.19|23.27|20.19|23.29|20.21|23.23|20.15|0
1679625600000|2023-03-24 02:40:00|23.26|20.18|23.21|20.13|23.27|20.19|23.21|20.13|0
1679625900000|2023-03-24 02:45:00|23.22|20.14|23.26|20.18|23.27|20.19|23.21|20.13|0
1679626200000|2023-03-24 02:50:00|23.27|20.19|23.3|20.22|23.33|20.25|23.27|20.19|0
1679626500000|2023-03-24 02:55:00|23.29|20.21|23.3|20.22|23.3|20.22|23.24|20.16|0
1679626800000|2023-03-24 03:00:00|23.29|20.21|23.31|20.23|23.31|20.23|23.25|20.17|0
1679627100000|2023-03-24 03:05:00|23.3|20.22|23.24|20.16|23.3|20.22|23.23|20.15|0
1679627400000|2023-03-24 03:10:00|23.25|20.17|23.24|20.16|23.29|20.21|23.24|20.16|0
1679627700000|2023-03-24 03:15:00|23.23|20.15|23.27|20.19|23.27|20.19|23.23|20.15|0
1679628000000|2023-03-24 03:20:00|23.26|20.18|23.24|20.16|23.31|20.23|23.24|20.16|0
1679628300000|2023-03-24 03:25:00|23.25|20.17|23.25|20.17|23.27|20.19|23.24|20.16|0
1679628600000|2023-03-24 03:30:00|23.24|20.16|23.23|20.15|23.24|20.16|23.19|20.11|0
1679628900000|2023-03-24 03:35:00|23.21|20.13|23.19|20.11|23.22|20.14|23.17|20.09|0
1679629200000|2023-03-24 03:40:00|23.17|20.09|23.12|20.04|23.17|20.09|23.11|20.03|0
1679629500000|2023-03-24 03:45:00|23.11|20.03|23.16|20.08|23.17|20.09|23.11|20.03|0
1679629800000|2023-03-24 03:50:00|23.17|20.09|23.19|20.11|23.19|20.11|23.15|20.07|0
1679630100000|2023-03-24 03:55:00|23.2|20.12|22.74|20.57|23.25|20.59|22.71|20.11|0
1679630400000|2023-03-24 04:00:00|22.72|20.56|23.19|20.11|23.19|20.62|22.72|20.11|0
1679630700000|2023-03-24 04:05:00|23.2|20.12|22.77|20.6|23.2|20.62|22.72|20.11|0
1679631000000|2023-03-24 04:10:00|22.78|20.61|22.78|20.61|22.85|20.67|22.77|20.6|0
1679631300000|2023-03-24 04:15:00|22.8|20.63|22.78|20.61|22.8|20.63|22.77|20.6|0
1679631600000|2023-03-24 04:20:00|22.79|20.62|22.74|20.58|22.8|20.62|22.74|20.58|0
1679631900000|2023-03-24 04:25:00|22.75|20.57|22.73|20.57|22.76|20.59|22.72|20.55|0
1679632200000|2023-03-24 04:30:00|22.72|20.56|22.7|20.54|22.72|20.56|22.69|20.53|0
1679632500000|2023-03-24 04:35:00|22.72|20.55|22.68|20.52|22.72|20.55|22.68|20.52|0
1679632800000|2023-03-24 04:40:00|22.69|20.53|22.71|20.55|22.71|20.55|22.68|20.52|0
1679633100000|2023-03-24 04:45:00|22.7|20.54|22.72|20.56|22.72|20.56|22.68|20.52|0
1679633400000|2023-03-24 04:50:00|22.73|20.55|22.71|20.55|22.73|20.56|22.7|20.54|0
1679633700000|2023-03-24 04:55:00|22.73|20.56|22.76|20.59|22.78|20.61|22.71|20.55|0
1679634000000|2023-03-24 05:00:00|22.77|20.61|22.68|20.52|22.79|20.62|22.67|20.51|0
1679634300000|2023-03-24 05:05:00|22.69|20.54|22.68|20.52|22.72|20.56|22.68|20.52|0
1679634600000|2023-03-24 05:10:00|22.69|20.53|22.67|20.51|22.72|20.55|22.66|20.51|0
1679634900000|2023-03-24 05:15:00|22.68|20.52|22.61|20.45|22.68|20.52|22.59|20.44|0
1679635200000|2023-03-24 05:20:00|22.59|20.44|22.56|20.41|22.59|20.44|22.54|20.4|0
1679635500000|2023-03-24 05:25:00|22.57|20.42|22.45|20.32|22.59|20.44|22.4|20.27|0
1679635800000|2023-03-24 05:30:00|22.44|20.3|22.44|20.3|22.45|20.31|22.4|20.27|0
1679636100000|2023-03-24 05:35:00|22.45|20.31|22.46|20.33|22.5|20.36|22.44|20.3|0
1679636400000|2023-03-24 05:40:00|22.48|20.34|22.51|20.37|22.51|20.37|22.48|20.34|0
1679636700000|2023-03-24 05:45:00|22.5|20.36|22.53|20.38|22.53|20.38|22.5|20.36|0
1679637000000|2023-03-24 05:50:00|22.51|20.37|22.6|20.45|22.6|20.45|22.47|20.33|0
1679637300000|2023-03-24 05:55:00|22.61|20.46|22.64|20.48|22.67|20.51|22.59|20.44|0
1679637600000|2023-03-24 06:00:00|22.61|20.46|22.58|20.43|22.66|20.5|22.57|20.42|0
1679637900000|2023-03-24 06:05:00|22.59|20.44|22.56|20.41|22.61|20.46|22.55|20.4|0
1679638200000|2023-03-24 06:10:00|22.57|20.42|22.5|20.35|22.58|20.43|22.48|20.34|0
1679638500000|2023-03-24 06:15:00|22.51|20.36|22.59|20.44|22.61|20.45|22.48|20.34|0
1679638800000|2023-03-24 06:20:00|22.6|20.45|22.52|20.37|22.61|20.45|22.52|20.37|0
1679639100000|2023-03-24 06:25:00|22.51|20.36|22.58|20.43|22.58|20.43|22.48|20.34|0
1679639400000|2023-03-24 06:30:00|22.57|20.42|22.55|20.4|22.58|20.43|22.53|20.38|0
1679639700000|2023-03-24 06:35:00|22.54|20.39|22.58|20.43|22.58|20.43|22.53|20.38|0
1679640000000|2023-03-24 06:40:00|22.59|20.44|22.58|20.43|22.63|20.47|22.57|20.42|0
1679640300000|2023-03-24 06:45:00|22.59|20.44|22.58|20.43|22.6|20.45|22.58|20.43|0
1679640600000|2023-03-24 06:50:00|22.57|20.42|22.5|20.36|22.58|20.43|22.49|20.35|0
1679640900000|2023-03-24 06:55:00|22.51|20.37|22.45|20.31|22.52|20.37|22.44|20.31|0
1679641200000|2023-03-24 07:00:00|22.44|20.36|22.51|20.37|22.56|20.41|22.44|20.34|0
1679641500000|2023-03-24 07:05:00|22.5|20.35|22.53|20.39|22.56|20.41|22.48|20.34|0
1679641800000|2023-03-24 07:10:00|22.55|20.4|22.48|20.34|22.55|20.4|22.45|20.31|0
1679642100000|2023-03-24 07:15:00|22.47|20.33|22.46|20.32|22.48|20.34|22.41|20.27|0
1679642400000|2023-03-24 07:20:00|22.47|20.33|22.36|20.23|22.47|20.33|22.36|20.23|0
1679642700000|2023-03-24 07:25:00|22.37|20.24|22.28|20.16|22.38|20.24|22.27|20.15|0
1679643000000|2023-03-24 07:30:00|22.27|20.15|22.09|19.99|22.27|20.15|21.96|19.87|0
1679643300000|2023-03-24 07:35:00|22.08|19.98|22.06|19.96|22.12|20.01|22.04|19.94|0
1679643600000|2023-03-24 07:40:00|22.03|19.93|22.02|19.92|22.07|19.97|21.97|19.88|0
1679643900000|2023-03-24 07:45:00|22.01|19.91|21.94|19.85|22.03|19.93|21.88|19.8|0
1679644200000|2023-03-24 07:50:00|21.93|19.84|22.03|19.93|22.04|19.94|21.9|19.81|0
1679644500000|2023-03-24 07:55:00|22.04|19.94|22.09|19.99|22.09|19.99|22.03|19.93|0
1679644800000|2023-03-24 08:00:00|22.1|20|22.5|20.36|22.51|20.37|22.09|19.99|0
1679645100000|2023-03-24 08:05:00|22.51|20.37|23.45|21.22|23.48|21.24|22.51|20.37|0
1679645400000|2023-03-24 08:10:00|23.44|21.21|23.43|20.67|23.59|21.22|23.36|20.66|0
1679645700000|2023-03-24 08:15:00|23.42|20.66|23.58|20.82|23.6|20.84|23.36|20.6|0
1679646000000|2023-03-24 08:20:00|23.6|20.84|23.43|20.55|23.76|20.88|23.38|20.5|0
1679646300000|2023-03-24 08:25:00|23.42|20.54|23.32|20.44|23.46|20.58|23.25|20.37|0
1679646600000|2023-03-24 08:30:00|23.31|20.43|23.46|20.58|23.46|20.58|23.27|20.39|0
1679646900000|2023-03-24 08:35:00|23.48|20.6|23.73|20.85|23.73|20.85|23.44|20.56|0
1679647200000|2023-03-24 08:40:00|23.72|20.84|24.16|21.28|24.21|21.33|23.16|20.28|0
1679647500000|2023-03-24 08:45:00|24.18|21.3|24.38|21.5|24.42|21.54|24.17|21.29|0
1679647800000|2023-03-24 08:50:00|24.42|21.54|24.21|21.33|24.5|21.62|24.16|21.28|0
1679648100000|2023-03-24 08:55:00|24.18|21.3|23.96|21.08|24.19|21.31|23.86|20.98|0
1679648400000|2023-03-24 09:00:00|23.94|21.06|23.97|21.09|24.16|21.28|23.94|21.06|0
1679648700000|2023-03-24 09:05:00|23.98|21.1|24.01|21.13|24.08|21.2|23.72|20.84|0
1679649000000|2023-03-24 09:10:00|23.99|21.11|24.05|21.17|24.07|21.19|23.73|20.85|0
1679649300000|2023-03-24 09:15:00|24.04|21.16|24.09|21.21|24.15|21.27|23.9|21.02|0
1679649600000|2023-03-24 09:20:00|24.11|21.23|24.25|21.37|24.34|21.46|24.09|21.21|0
1679649900000|2023-03-24 09:25:00|24.24|21.36|24.25|21.37|24.29|21.41|24.19|21.31|0
1679650200000|2023-03-24 09:30:00|24.28|21.4|24.46|21.58|24.57|21.69|24.24|21.36|0
1679650500000|2023-03-24 09:35:00|24.48|21.6|25.32|22.44|25.36|22.48|24.36|21.48|0
1679650800000|2023-03-24 09:40:00|25.34|22.46|24.99|22.23|25.36|22.48|24.71|21.83|0
1679651100000|2023-03-24 09:45:00|25.02|22.26|25.1|22.34|25.26|22.5|24.99|22.23|0
1679651400000|2023-03-24 09:50:00|25.09|22.33|25.26|22.5|25.27|22.51|25.09|22.33|0
1679651700000|2023-03-24 09:55:00|25.27|22.51|25.31|22.55|25.35|22.59|25.12|22.36|0
1679652000000|2023-03-24 10:00:00|25.34|22.58|25.39|22.63|25.44|22.68|25.19|22.43|0
1679652300000|2023-03-24 10:05:00|25.38|22.62|26.72|23.96|26.75|23.99|25.38|22.62|0
1679652600000|2023-03-24 10:10:00|26.67|23.91|26.95|23.95|26.95|24.02|26.53|23.7|0
1679652900000|2023-03-24 10:15:00|26.94|23.94|27.06|24.06|27.52|24.52|26.82|23.82|0
1679653200000|2023-03-24 10:20:00|27.07|24.07|27.19|24.19|27.23|24.23|26.93|23.93|0
1679653500000|2023-03-24 10:25:00|27.18|24.18|26.87|23.99|27.25|24.25|26.73|23.85|0
1679653800000|2023-03-24 10:30:00|26.88|24|27.06|24.18|27.1|24.22|26.87|23.99|0
1679654100000|2023-03-24 10:35:00|27.04|24.16|26.99|24.11|27.29|24.41|26.96|24.08|0
1679654400000|2023-03-24 10:40:00|26.97|24.09|26.88|24|27|24.12|26.79|23.91|0
1679654700000|2023-03-24 10:45:00|26.86|23.98|26.67|23.79|26.9|24.02|26.63|23.75|0
1679655000000|2023-03-24 10:50:00|26.68|23.8|26.81|23.93|26.82|23.94|26.67|23.79|0
1679655300000|2023-03-24 10:55:00|26.79|23.91|26.86|23.98|27.06|24.18|26.72|23.84|0
1679655600000|2023-03-24 11:00:00|26.85|23.97|26.95|24.07|27.33|24.45|26.85|23.97|0
1679655900000|2023-03-24 11:05:00|26.94|24.06|27.16|24.28|27.24|24.36|26.93|24.05|0
1679656200000|2023-03-24 11:10:00|27.19|24.31|27.02|24.14|27.31|24.43|26.98|24.1|0
1679656500000|2023-03-24 11:15:00|27.03|24.15|27.16|24.28|27.23|24.35|27.02|24.14|0
1679656800000|2023-03-24 11:20:00|27.14|24.26|27.05|24.17|27.14|24.26|26.91|24.03|0
1679657100000|2023-03-24 11:25:00|27.03|24.15|26.93|24.05|27.12|24.24|26.89|24.01|0
1679657400000|2023-03-24 11:30:00|26.97|24.09|26.81|23.93|26.97|24.09|26.76|23.88|0
1679657700000|2023-03-24 11:35:00|26.82|23.94|26.06|23.18|26.85|23.97|26|23.12|0
1679658000000|2023-03-24 11:40:00|26.07|23.19|26.35|23.47|26.39|23.51|25.98|23.1|0
1679658300000|2023-03-24 11:45:00|26.39|23.51|26.51|23.63|26.54|23.66|26.34|23.46|0
1679658600000|2023-03-24 11:50:00|26.54|23.66|27.05|24.17|27.18|24.3|26.53|23.65|0
1679658900000|2023-03-24 11:55:00|27.07|24.19|27.16|24.28|27.27|24.39|26.94|24.06|0
1679659200000|2023-03-24 12:00:00|27.18|24.3|27.38|24.5|27.41|24.53|27.09|24.21|0
1679659500000|2023-03-24 12:05:00|27.37|24.49|27.55|24.67|27.89|25.01|27.33|24.45|0
1679659800000|2023-03-24 12:10:00|27.57|24.69|26.97|24.21|27.58|24.7|26.96|24.2|0
1679660100000|2023-03-24 12:15:00|26.99|24.23|27.17|24.41|27.32|24.56|26.99|24.23|0
1679660400000|2023-03-24 12:20:00|27.18|24.42|27.08|24.32|27.18|24.42|27|24.24|0
1679660700000|2023-03-24 12:25:00|27.1|24.34|27.01|24.25|27.1|24.34|26.97|24.21|0
1679661000000|2023-03-24 12:30:00|27.03|24.27|27.26|24.5|27.27|24.51|26.99|24.23|0
1679661300000|2023-03-24 12:35:00|27.23|24.47|26.64|23.88|27.23|24.47|26.58|23.82|0
1679661600000|2023-03-24 12:40:00|26.66|23.9|26.61|23.85|26.88|24.12|26.57|23.81|0
1679661900000|2023-03-24 12:45:00|26.62|23.86|26.7|23.94|26.74|23.98|26.47|23.71|0
1679662200000|2023-03-24 12:50:00|26.73|23.97|26.47|23.71|26.74|23.98|26.4|23.64|0
1679662500000|2023-03-24 12:55:00|26.46|23.7|26.08|23.32|26.46|23.7|25.93|23.17|0
1679662800000|2023-03-24 13:00:00|26.09|23.33|26.08|23.32|26.27|23.51|26.02|23.26|0
1679663100000|2023-03-24 13:05:00|26.02|23.26|26.11|23.35|26.11|23.35|25.96|23.2|0
1679663400000|2023-03-24 13:10:00|26.1|23.34|26.07|23.31|26.18|23.42|26.03|23.27|0
1679663700000|2023-03-24 13:15:00|26.06|23.3|26.34|23.58|26.52|23.76|26.06|23.3|0
1679664000000|2023-03-24 13:20:00|26.35|23.59|26.04|23.28|26.39|23.63|26.04|23.28|0
1679664300000|2023-03-24 13:25:00|26.08|23.32|25.52|22.76|26.13|23.37|25.5|22.74|0
1679664600000|2023-03-24 13:30:00|25.54|22.78|25.94|23.18|26.19|23.43|25.5|22.74|0
1679664900000|2023-03-24 13:35:00|25.99|23.23|25.99|23.23|26.09|23.33|25.79|23.03|0
1679665200000|2023-03-24 13:40:00|25.97|23.21|26.73|23.97|27.01|24.25|25.85|23.09|0
1679665500000|2023-03-24 13:45:00|26.72|23.96|27.05|24.29|27.37|24.61|26.61|23.85|0
1679665800000|2023-03-24 13:50:00|27.06|24.3|26.44|23.68|27.11|24.35|26.3|23.54|0
1679666100000|2023-03-24 13:55:00|26.38|23.62|26.14|23.38|26.38|23.62|26.06|23.3|0
1679666400000|2023-03-24 14:00:00|26.13|23.37|26.66|23.9|27.12|24.36|25.81|23.05|0
1679666700000|2023-03-24 14:05:00|26.69|23.93|26.79|24.03|26.95|24.19|26.36|23.6|0
1679667000000|2023-03-24 14:10:00|26.77|24.01|26.84|24.08|27.17|24.41|26.48|23.72|0
1679667300000|2023-03-24 14:15:00|26.86|24.1|27.32|24.56|27.43|24.67|26.86|24.1|0
1679667600000|2023-03-24 14:20:00|27.28|24.52|27.36|24.6|27.71|24.95|27.27|24.51|0
1679667900000|2023-03-24 14:25:00|27.28|24.52|26.22|23.46|27.28|24.52|26.11|23.35|0
1679668200000|2023-03-24 14:30:00|26.23|23.47|26.19|23.43|26.34|23.58|25.97|23.21|0
1679668500000|2023-03-24 14:35:00|26.18|23.42|26.54|23.78|26.59|23.83|26.12|23.36|0
1679668800000|2023-03-24 14:40:00|26.6|23.84|26.89|24.13|26.91|24.15|26.6|23.84|0
1679669100000|2023-03-24 14:45:00|26.86|24.1|27.3|24.54|27.34|24.58|26.76|24|0
1679669400000|2023-03-24 14:50:00|27.33|24.57|27.24|24.48|27.38|24.62|27.13|24.37|0
1679669700000|2023-03-24 14:55:00|27.23|24.47|27.01|24.25|27.34|24.58|26.93|24.17|0
1679670000000|2023-03-24 15:00:00|27|24.24|26.87|24.11|27.23|24.47|26.85|24.09|0
1679670300000|2023-03-24 15:05:00|26.81|24.05|27.46|24.7|27.49|24.73|26.77|24.01|0
1679670600000|2023-03-24 15:10:00|27.48|24.72|27.75|24.99|27.88|25.12|27.48|24.72|0
1679670900000|2023-03-24 15:15:00|27.74|24.98|27.67|24.91|27.75|24.99|27.39|24.63|0
1679671200000|2023-03-24 15:20:00|27.65|24.89|27.56|24.8|27.75|24.99|27.35|24.59|0
1679671500000|2023-03-24 15:25:00|27.51|24.75|27.37|24.61|27.51|24.75|27.24|24.48|0
1679671800000|2023-03-24 15:30:00|27.4|24.64|27.36|24.6|27.6|24.84|27.32|24.56|0
1679672100000|2023-03-24 15:35:00|27.35|24.59|27.23|24.47|27.36|24.6|27.08|24.32|0
1679672400000|2023-03-24 15:40:00|27.21|24.45|27.04|24.28|27.21|24.45|27.03|24.27|0
1679672700000|2023-03-24 15:45:00|27.03|24.27|26.34|23.58|27.03|24.27|25.78|23.02|0
1679673000000|2023-03-24 15:50:00|26.33|23.57|26.41|23.65|26.46|23.7|26.33|23.57|0
1679673300000|2023-03-24 15:55:00|26.4|23.64|26.01|23.25|26.48|23.72|25.93|23.17|0
1679673600000|2023-03-24 16:00:00|25.97|23.21|25.66|22.9|26.27|23.51|25.35|22.59|0
1679673900000|2023-03-24 16:05:00|25.72|22.96|26.06|23.3|26.06|23.3|25.68|22.92|0
1679674200000|2023-03-24 16:10:00|26.02|23.26|26.05|23.29|26.07|23.31|25.88|23.12|0
1679674500000|2023-03-24 16:15:00|26.03|23.27|25.78|23.02|26.31|23.55|25.31|22.55|0
1679674800000|2023-03-24 16:20:00|25.77|23.01|25.86|23.1|25.91|23.15|25.68|22.92|0
1679675100000|2023-03-24 16:25:00|25.84|23.08|25.73|22.97|26|23.24|25.73|22.97|0
1679675400000|2023-03-24 16:30:00|25.69|22.93|25.66|22.9|25.82|23.06|25.6|22.84|0
1679675700000|2023-03-24 16:35:00|25.64|22.88|25.37|22.61|25.7|22.94|25.24|22.48|0
1679676000000|2023-03-24 16:40:00|25.39|22.63|24.62|21.86|25.53|22.77|24.6|21.84|0
1679676300000|2023-03-24 16:45:00|24.61|21.85|24.51|21.75|25.43|22.67|24.31|21.55|0
1679676600000|2023-03-24 16:50:00|24.48|21.72|24.66|21.9|24.72|21.96|24.46|21.7|0
1679676900000|2023-03-24 16:55:00|24.67|21.91|24.62|21.86|24.67|21.91|24.37|21.61|0
1679677200000|2023-03-24 17:00:00|24.61|21.85|24.65|21.89|24.73|21.97|24.43|21.67|0
1679677500000|2023-03-24 17:05:00|24.61|21.85|24.71|21.95|24.81|22.05|24.46|21.7|0
1679677800000|2023-03-24 17:10:00|24.72|21.96|24.66|21.9|24.83|22.07|24.59|21.83|0
1679678100000|2023-03-24 17:15:00|24.64|21.88|24.87|22.11|24.92|22.16|24.57|21.81|0
1679678400000|2023-03-24 17:20:00|24.88|22.12|24.69|21.93|24.9|22.14|24.55|21.79|0
1679678700000|2023-03-24 17:25:00|24.68|21.92|24.45|21.69|24.68|21.92|24.19|21.43|0
1679679000000|2023-03-24 17:30:00|24.4|21.64|24.41|21.65|24.48|21.72|24.21|21.45|0
1679679300000|2023-03-24 17:35:00|24.4|21.64|24.17|21.41|24.41|21.65|24.1|21.34|0
1679679600000|2023-03-24 17:40:00|24.14|21.38|24.32|21.56|24.41|21.65|24.08|21.32|0
1679679900000|2023-03-24 17:45:00|24.29|21.53|24.67|21.91|24.69|21.93|24.29|21.53|0
1679680200000|2023-03-24 17:50:00|24.69|21.93|24.66|21.9|24.74|21.98|24.6|21.84|0
1679680500000|2023-03-24 17:55:00|24.65|21.89|24.48|21.72|24.72|21.96|24.45|21.69|0
1679680800000|2023-03-24 18:00:00|24.47|21.71|24.28|21.52|24.47|21.71|24.24|21.48|0
1679681100000|2023-03-24 18:05:00|24.29|21.53|24.31|21.55|24.54|21.78|24.26|21.5|0
1679681400000|2023-03-24 18:10:00|24.34|21.58|24.17|21.41|24.37|21.61|24.12|21.36|0
1679681700000|2023-03-24 18:15:00|24.16|21.4|24.12|21.36|24.24|21.48|23.97|21.21|0
1679682000000|2023-03-24 18:20:00|24.1|21.34|24.24|21.48|24.27|21.51|24.02|21.26|0
1679682300000|2023-03-24 18:25:00|24.27|21.51|23.31|20.55|24.27|21.51|23.31|20.55|0
1679682600000|2023-03-24 18:30:00|23.33|20.57|23.04|20.28|23.34|20.58|22.92|20.16|0
1679682900000|2023-03-24 18:35:00|23.05|20.29|23.01|20.25|23.2|20.44|22.91|20.15|0
1679683200000|2023-03-24 18:40:00|23|20.24|22.95|20.19|23.12|20.36|22.91|20.15|0
1679683500000|2023-03-24 18:45:00|22.94|20.18|22.94|20.18|23.04|20.28|22.85|20.09|0
1679683800000|2023-03-24 18:50:00|22.95|20.19|23.1|20.34|23.17|20.41|22.95|20.19|0
1679684100000|2023-03-24 18:55:00|23.12|20.36|23.07|20.31|23.12|20.36|22.93|20.17|0
1679684400000|2023-03-24 19:00:00|23.06|20.3|23.21|20.45|23.31|20.55|23.02|20.26|0
1679684700000|2023-03-24 19:05:00|23.2|20.44|23.29|20.53|23.33|20.57|23.14|20.38|0
1679685000000|2023-03-24 19:10:00|23.27|20.51|23.26|20.5|23.35|20.59|23.13|20.37|0
1679685300000|2023-03-24 19:15:00|23.31|20.55|22.91|20.15|23.31|20.55|22.86|20.1|0
1679685600000|2023-03-24 19:20:00|22.89|20.13|22.78|20.02|22.9|20.14|22.57|19.81|0
1679685900000|2023-03-24 19:25:00|22.79|20.03|22.67|19.91|22.84|20.08|22.6|19.84|0
1679686200000|2023-03-24 19:30:00|22.63|19.87|22.7|19.94|22.78|20.02|22.57|19.81|0
1679686500000|2023-03-24 19:35:00|22.71|19.95|22.72|19.96|22.78|20.02|22.5|19.74|0
1679686800000|2023-03-24 19:40:00|22.68|19.92|23.12|20.36|23.63|20.87|22.66|19.9|0
1679687100000|2023-03-24 19:45:00|23.13|20.37|23.26|20.5|23.37|20.61|23.08|20.32|0
1679687400000|2023-03-24 19:50:00|23.34|20.58|23.41|20.65|23.47|20.71|23.19|20.43|0
1679687700000|2023-03-24 19:55:00|23.4|20.64|22.92|20.16|23.52|20.76|22.92|20.16|0
1679688000000|2023-03-24 20:00:00|22.91|20.15|22.87|20.11|23.01|20.25|22.8|20.04|0
1679688300000|2023-03-24 20:05:00|22.9|20.14|22.85|20.09|22.9|20.14|22.83|20.07|0
1679688600000|2023-03-24 20:10:00|22.84|20.08|22.8|20.04|22.85|20.09|22.8|20.04|0
1679876100000|2023-03-27 00:15:00|21.72|18.5|21.83|18.61|21.85|18.63|21.69|18.47|0
1679876400000|2023-03-27 00:20:00|21.84|18.62|21.92|18.7|21.92|18.7|21.82|18.6|0
1679876700000|2023-03-27 00:25:00|21.91|18.69|22.02|18.8|22.02|18.8|21.87|18.65|0
1679877000000|2023-03-27 00:30:00|22.03|18.81|21.93|18.71|22.08|18.86|21.91|18.69|0
1679877300000|2023-03-27 00:35:00|21.92|18.7|21.87|18.65|21.95|18.73|21.85|18.63|0
1679877600000|2023-03-27 00:40:00|21.86|18.64|21.86|18.64|21.86|18.64|21.79|18.57|0
1679877900000|2023-03-27 00:45:00|21.85|18.63|21.83|18.61|21.86|18.64|21.78|18.56|0
1679878200000|2023-03-27 00:50:00|21.84|18.62|21.89|18.67|21.9|18.68|21.84|18.62|0
1679878500000|2023-03-27 00:55:00|21.88|18.66|21.88|18.66|21.89|18.67|21.82|18.6|0
1679878800000|2023-03-27 01:00:00|21.89|18.67|21.83|18.61|21.91|18.69|21.83|18.61|0
1679879100000|2023-03-27 01:05:00|21.85|18.63|21.95|18.73|22|18.78|21.84|18.62|0
1679879400000|2023-03-27 01:10:00|21.96|18.74|21.93|18.71|21.96|18.74|21.89|18.67|0
1679879700000|2023-03-27 01:15:00|21.92|18.7|21.88|18.66|21.93|18.71|21.84|18.62|0
1679880000000|2023-03-27 01:20:00|21.86|18.64|21.9|18.68|21.91|18.69|21.83|18.61|0
1679880300000|2023-03-27 01:25:00|21.91|18.69|21.9|18.68|21.94|18.72|21.88|18.66|0
1679880600000|2023-03-27 01:30:00|21.91|18.69|21.96|18.74|21.99|18.77|21.91|18.69|0
1679880900000|2023-03-27 01:35:00|21.97|18.75|22|18.78|22.09|18.87|21.97|18.75|0
1679881200000|2023-03-27 01:40:00|21.99|18.77|21.89|18.67|22.01|18.79|21.87|18.65|0
1679881500000|2023-03-27 01:45:00|21.91|18.69|21.93|18.71|21.94|18.72|21.87|18.65|0
1679881800000|2023-03-27 01:50:00|21.94|18.72|21.91|18.69|21.96|18.74|21.89|18.67|0
1679882100000|2023-03-27 01:55:00|21.9|18.68|21.96|18.74|21.96|18.74|21.9|18.68|0
1679882400000|2023-03-27 02:00:00|21.95|18.73|21.96|18.74|21.96|18.74|21.9|18.68|0
1679882700000|2023-03-27 02:05:00|21.95|18.73|21.93|18.71|21.97|18.75|21.9|18.68|0
1679883000000|2023-03-27 02:10:00|21.94|18.72|21.87|18.65|21.95|18.73|21.85|18.63|0
1679883300000|2023-03-27 02:15:00|21.88|18.66|21.88|18.66|21.89|18.67|21.84|18.62|0
1679883600000|2023-03-27 02:20:00|21.86|18.64|21.84|18.62|21.88|18.66|21.81|18.59|0
1679883900000|2023-03-27 02:25:00|21.83|18.61|21.92|18.7|21.93|18.71|21.83|18.61|0
1679884200000|2023-03-27 02:30:00|21.93|18.71|21.94|18.72|21.95|18.73|21.93|18.71|0
1679884500000|2023-03-27 02:35:00|21.93|18.71|21.93|18.71|21.94|18.72|21.91|18.69|0
1679884800000|2023-03-27 02:40:00|21.94|18.72|21.93|18.71|21.94|18.72|21.92|18.7|0
1679885100000|2023-03-27 02:45:00|21.94|18.72|21.96|18.74|21.96|18.74|21.93|18.71|0
1679885400000|2023-03-27 02:50:00|21.95|18.73|21.91|18.69|21.96|18.74|21.9|18.68|0
1679885700000|2023-03-27 02:55:00|21.93|18.71|21.9|18.68|21.94|18.72|21.9|18.68|0
1679886000000|2023-03-27 03:00:00|21.89|18.67|21.89|18.67|21.91|18.69|21.88|18.66|0
1679886300000|2023-03-27 03:05:00|21.9|18.68|21.83|18.61|21.91|18.69|21.83|18.61|0
1679886600000|2023-03-27 03:10:00|21.84|18.62|21.8|18.58|21.84|18.62|21.78|18.56|0
1679886900000|2023-03-27 03:15:00|21.81|18.59|21.8|18.58|21.82|18.6|21.79|18.57|0
1679887200000|2023-03-27 03:20:00|21.79|18.57|21.82|18.6|21.82|18.6|21.79|18.57|0
1679887500000|2023-03-27 03:25:00|21.83|18.61|21.85|18.63|21.86|18.64|21.82|18.6|0
1679887800000|2023-03-27 03:30:00|21.84|18.62|21.78|18.56|21.84|18.62|21.77|18.55|0
1679888100000|2023-03-27 03:35:00|21.77|18.55|21.57|18.35|21.77|18.55|21.56|18.34|0
1679888400000|2023-03-27 03:40:00|21.56|18.34|21.59|18.37|21.64|18.42|21.56|18.34|0
1679888700000|2023-03-27 03:45:00|21.58|18.36|21.57|18.35|21.58|18.36|21.51|18.29|0
1679889000000|2023-03-27 03:50:00|21.56|18.34|21.62|18.4|21.62|18.4|21.55|18.33|0
1679889300000|2023-03-27 03:55:00|21.63|18.41|21.58|18.36|21.64|18.42|21.58|18.36|0
1679889600000|2023-03-27 04:00:00|21.59|18.37|21.59|18.37|21.59|18.37|21.57|18.35|0
1679889900000|2023-03-27 04:05:00|21.62|18.4|21.6|18.38|21.62|18.4|21.59|18.37|0
1679890200000|2023-03-27 04:10:00|21.61|18.39|21.59|18.37|21.62|18.4|21.56|18.34|0
1679890500000|2023-03-27 04:15:00|21.6|18.38|21.65|18.43|21.66|18.44|21.57|18.35|0
1679890800000|2023-03-27 04:20:00|21.64|18.42|21.64|18.42|21.65|18.43|21.62|18.4|0
1679891100000|2023-03-27 04:25:00|21.65|18.43|21.62|18.4|21.65|18.43|21.62|18.4|0
1679891400000|2023-03-27 04:30:00|21.63|18.41|21.64|18.42|21.65|18.43|21.6|18.38|0
1679891700000|2023-03-27 04:35:00|21.65|18.43|21.67|18.45|21.67|18.45|21.64|18.42|0
1679892000000|2023-03-27 04:40:00|21.68|18.46|21.67|18.45|21.68|18.46|21.65|18.43|0
1679892300000|2023-03-27 04:45:00|21.68|18.46|21.69|18.47|21.72|18.5|21.68|18.46|0
1679892600000|2023-03-27 04:50:00|21.68|18.46|21.72|18.5|21.72|18.5|21.68|18.46|0
1679892900000|2023-03-27 04:55:00|21.73|18.51|21.62|18.4|21.73|18.51|21.62|18.4|0
1679893200000|2023-03-27 05:00:00|21.61|18.39|21.66|18.44|21.67|18.45|21.58|18.36|0
1679893500000|2023-03-27 05:05:00|21.65|18.43|21.65|18.43|21.69|18.47|21.62|18.4|0
1679893800000|2023-03-27 05:10:00|21.64|18.42|21.69|18.47|21.72|18.5|21.62|18.4|0
1679894100000|2023-03-27 05:15:00|21.7|18.48|21.62|18.4|21.7|18.48|21.62|18.4|0
1679894400000|2023-03-27 05:20:00|21.63|18.41|21.68|18.46|21.7|18.48|21.58|18.36|0
1679894700000|2023-03-27 05:25:00|21.67|18.45|21.63|18.41|21.68|18.46|21.58|18.36|0
1679895000000|2023-03-27 05:30:00|21.64|18.42|21.65|18.43|21.66|18.44|21.6|18.38|0
1679895300000|2023-03-27 05:35:00|21.64|18.42|21.66|18.44|21.69|18.47|21.64|18.42|0
1679895600000|2023-03-27 05:40:00|21.65|18.43|21.62|18.4|21.66|18.44|21.59|18.37|0
1679895900000|2023-03-27 05:45:00|21.64|18.42|21.61|18.39|21.64|18.42|21.47|18.25|0
1679896200000|2023-03-27 05:50:00|21.6|18.38|21.54|18.32|21.65|18.43|21.52|18.3|0
1679896500000|2023-03-27 05:55:00|21.53|18.31|21.54|18.32|21.59|18.37|21.53|18.31|0
1679896800000|2023-03-27 06:00:00|21.52|18.3|21.53|18.31|21.58|18.36|21.5|18.28|0
1679897100000|2023-03-27 06:05:00|21.29|18.53|21.3|18.54|21.32|18.56|21.24|18.48|0
1679897400000|2023-03-27 06:10:00|21.29|18.53|21.3|18.54|21.38|18.62|21.27|18.51|0
1679897700000|2023-03-27 06:15:00|21.29|18.53|21.27|18.51|21.3|18.54|21.23|18.47|0
1679898000000|2023-03-27 06:20:00|21.26|18.5|20.92|18.93|21.32|18.96|20.89|18.49|0
1679898300000|2023-03-27 06:25:00|20.91|18.92|20.81|18.83|20.91|18.92|20.81|18.83|0
1679898600000|2023-03-27 06:30:00|20.8|18.82|21.27|19.25|22.06|19.96|20.77|18.79|0
1679898900000|2023-03-27 06:35:00|21.26|19.24|21.23|19.21|21.34|19.31|21.23|19.21|0
1679899200000|2023-03-27 06:40:00|21.22|19.2|21.35|19.31|21.37|19.33|21.18|19.17|0
1679899500000|2023-03-27 06:45:00|21.36|19.32|21.32|19.29|21.41|19.37|21.32|19.29|0
1679899800000|2023-03-27 06:50:00|21.31|19.28|21.31|19.28|21.35|19.31|21.28|19.25|0
1679900100000|2023-03-27 06:55:00|21.29|19.27|20.43|18.48|21.3|19.27|20.36|18.42|0
1679900400000|2023-03-27 07:00:00|20.4|18.45|20.31|18.37|20.47|18.52|20.27|18.34|0
1679900700000|2023-03-27 07:05:00|20.33|18.38|20.6|18.64|20.61|18.65|20.33|18.38|0
1679901000000|2023-03-27 07:10:00|20.64|18.67|21.19|19.18|21.2|19.18|20.58|18.62|0
1679901300000|2023-03-27 07:15:00|21.18|19.17|21.14|19.12|21.25|19.23|21.08|19.07|0
1679901600000|2023-03-27 07:20:00|21.15|19.13|21.84|18.84|21.88|19.25|21.15|18.67|0
1679901900000|2023-03-27 07:25:00|21.87|18.87|21.59|18.59|22.01|19.01|21.32|18.32|0
1679902200000|2023-03-27 07:30:00|21.58|18.58|22.07|19.07|22.09|19.09|21.58|18.58|0
1679902500000|2023-03-27 07:35:00|22.06|19.06|22.06|19.06|22.1|19.1|21.94|18.94|0
1679902800000|2023-03-27 07:40:00|22.05|19.05|22.19|19.19|22.21|19.21|22.03|19.03|0
1679903100000|2023-03-27 07:45:00|22.18|19.18|22.38|19.38|22.45|19.45|22.13|19.13|0
1679903400000|2023-03-27 07:50:00|22.35|19.35|22.24|19.24|22.38|19.38|22.17|19.17|0
1679903700000|2023-03-27 07:55:00|22.26|19.26|22.18|19.18|22.26|19.26|22.18|19.18|0
1679904000000|2023-03-27 08:00:00|22.19|19.19|22.05|19.05|22.21|19.21|21.98|18.98|0
1679904300000|2023-03-27 08:05:00|22.03|19.03|21.88|18.88|22.03|19.03|21.83|18.83|0
1679904600000|2023-03-27 08:10:00|21.87|18.87|21.83|18.83|21.96|18.96|21.79|18.79|0
1679904900000|2023-03-27 08:15:00|21.84|18.84|21.87|18.87|21.94|18.94|21.83|18.83|0
1679905200000|2023-03-27 08:20:00|21.86|18.86|21.84|18.84|21.88|18.88|21.69|18.69|0
1679905500000|2023-03-27 08:25:00|21.83|18.83|21.8|18.8|21.84|18.84|21.73|18.73|0
1679905800000|2023-03-27 08:30:00|21.79|18.79|21.71|18.71|21.8|18.8|21.69|18.69|0
1679906100000|2023-03-27 08:35:00|21.72|18.72|21.68|18.68|21.72|18.72|21.57|18.57|0
1679906400000|2023-03-27 08:40:00|21.7|18.7|21.73|18.73|21.78|18.78|21.69|18.69|0
1679906700000|2023-03-27 08:45:00|21.7|18.7|21.67|18.67|21.75|18.75|21.65|18.65|0
1679907000000|2023-03-27 08:50:00|21.66|18.66|21.7|18.7|21.77|18.77|21.62|18.62|0
1679907300000|2023-03-27 08:55:00|21.72|18.72|21.71|18.71|21.74|18.74|21.66|18.66|0
1679907600000|2023-03-27 09:00:00|21.7|18.7|21.63|18.63|21.72|18.72|21.61|18.61|0
1679907900000|2023-03-27 09:05:00|21.62|18.62|21.15|19.14|21.66|19.15|21.11|18.62|0
1679908200000|2023-03-27 09:10:00|21.16|19.13|21.31|19.28|21.34|19.31|21.13|19.11|0
1679908500000|2023-03-27 09:15:00|21.29|19.26|21.17|19.16|21.3|19.27|21.16|19.14|0
1679908800000|2023-03-27 09:20:00|21.16|19.14|21.11|19.1|21.17|19.16|21.09|19.08|0
1679909100000|2023-03-27 09:25:00|21.13|19.12|21.18|19.16|21.22|19.2|21.1|19.09|0
1679909400000|2023-03-27 09:30:00|21.17|19.15|21.26|19.24|21.26|19.24|21.17|19.15|0
1679909700000|2023-03-27 09:35:00|21.27|19.23|21.18|19.16|21.29|19.26|21.18|19.16|0
1679910000000|2023-03-27 09:40:00|21.19|19.17|21.07|19.07|21.2|19.18|21.07|19.07|0
1679910300000|2023-03-27 09:45:00|21.06|19.05|21.01|19.01|21.06|19.05|20.88|18.9|0
1679910600000|2023-03-27 09:50:00|21.02|19.02|21.02|19.02|21.02|19.02|20.95|18.96|0
1679910900000|2023-03-27 09:55:00|21.03|19.03|20.98|18.98|21.08|19.07|20.94|18.95|0
1679911200000|2023-03-27 10:00:00|20.96|18.97|20.88|18.89|20.96|18.97|20.81|18.83|0
1679911500000|2023-03-27 10:05:00|20.87|18.88|20.78|18.8|20.87|18.88|20.76|18.79|0
1679911800000|2023-03-27 10:10:00|20.76|18.79|20.86|18.87|20.87|18.88|20.68|18.71|0
1679912100000|2023-03-27 10:15:00|20.84|18.86|20.84|18.86|20.87|18.88|20.79|18.81|0
1679912400000|2023-03-27 10:20:00|20.87|18.88|20.77|18.79|20.87|18.88|20.75|18.77|0
1679912700000|2023-03-27 10:25:00|20.78|18.8|20.79|18.81|20.83|18.85|20.75|18.77|0
1679913000000|2023-03-27 10:30:00|20.81|18.82|20.82|18.83|20.88|18.89|20.79|18.81|0
1679913300000|2023-03-27 10:35:00|20.81|18.82|20.69|18.72|20.81|18.82|20.68|18.71|0
1679913600000|2023-03-27 10:40:00|20.7|18.73|20.76|18.78|20.76|18.78|20.7|18.73|0
1679913900000|2023-03-27 10:45:00|20.75|18.77|20.65|18.68|20.75|18.77|20.57|18.61|0
1679914200000|2023-03-27 10:50:00|20.66|18.7|20.68|18.71|20.69|18.72|20.57|18.61|0
1679914500000|2023-03-27 10:55:00|20.69|18.72|20.69|18.72|20.74|18.77|20.66|18.69|0
1679914800000|2023-03-27 11:00:00|20.7|18.74|20.67|18.7|20.71|18.74|20.58|18.62|0
1679915100000|2023-03-27 11:05:00|20.66|18.69|20.51|18.56|20.67|18.7|20.44|18.49|0
1679915400000|2023-03-27 11:10:00|20.5|18.55|20.46|18.51|20.54|18.59|20.43|18.48|0
1679915700000|2023-03-27 11:15:00|20.47|18.52|19.68|17.8|21.33|19.3|19.66|17.79|0
1679916000000|2023-03-27 11:20:00|19.67|17.79|20.53|18.58|20.55|18.59|19.6|17.73|0
1679916300000|2023-03-27 11:25:00|20.54|18.59|20.46|18.51|20.54|18.59|20.45|18.5|0
1679916600000|2023-03-27 11:30:00|20.45|18.5|20.46|18.51|20.47|18.52|20.39|18.45|0
1679916900000|2023-03-27 11:35:00|20.47|18.52|20.51|18.55|20.58|18.62|20.43|18.48|0
1679917200000|2023-03-27 11:40:00|20.48|18.53|20.52|18.56|20.58|18.62|20.42|18.47|0
1679917500000|2023-03-27 11:45:00|20.51|18.55|20.61|18.65|20.61|18.65|20.49|18.54|0
1679917800000|2023-03-27 11:50:00|20.59|18.62|20.7|18.73|20.73|18.76|20.55|18.59|0
1679918100000|2023-03-27 11:55:00|20.69|18.72|20.57|18.61|20.71|18.74|20.57|18.61|0
1679918400000|2023-03-27 12:00:00|20.56|18.6|20.65|18.68|20.66|18.69|20.45|18.5|0
1679918700000|2023-03-27 12:05:00|20.64|18.67|20.59|18.63|20.71|18.74|20.57|18.61|0
1679919000000|2023-03-27 12:10:00|20.6|18.64|20.58|18.62|20.64|18.67|20.56|18.6|0
1679919300000|2023-03-27 12:15:00|20.57|18.61|20.71|18.73|20.71|18.73|20.57|18.61|0
1679919600000|2023-03-27 12:20:00|20.7|18.72|20.65|18.68|20.72|18.74|20.6|18.64|0
1679919900000|2023-03-27 12:25:00|20.62|18.66|20.69|18.72|20.72|18.74|20.58|18.62|0
1679920200000|2023-03-27 12:30:00|20.68|18.71|20.65|18.68|20.7|18.73|20.62|18.66|0
1679920500000|2023-03-27 12:35:00|20.66|18.69|20.56|18.61|20.7|18.73|20.55|18.6|0
1679920800000|2023-03-27 12:40:00|20.55|18.6|20.6|18.64|20.63|18.67|20.54|18.58|0
1679921100000|2023-03-27 12:45:00|20.59|18.63|20.65|18.68|20.67|18.7|20.55|18.59|0
1679921400000|2023-03-27 12:50:00|20.64|18.67|20.71|18.74|20.75|18.77|20.63|18.67|0
1679921700000|2023-03-27 12:55:00|20.72|18.75|20.74|18.77|20.8|18.82|20.71|18.74|0
1679922000000|2023-03-27 13:00:00|20.72|18.75|20.74|18.77|20.77|18.79|20.67|18.71|0
1679922300000|2023-03-27 13:05:00|20.77|18.79|20.68|18.71|20.77|18.79|20.64|18.67|0
1679922600000|2023-03-27 13:10:00|20.7|18.72|20.68|18.71|20.73|18.76|20.64|18.67|0
1679922900000|2023-03-27 13:15:00|20.7|18.72|20.6|18.64|20.72|18.74|20.58|18.62|0
1679923200000|2023-03-27 13:20:00|20.61|18.65|20.58|18.62|20.61|18.65|20.56|18.6|0
1679923500000|2023-03-27 13:25:00|20.6|18.64|20.67|18.7|20.7|18.73|20.6|18.64|0
1679923800000|2023-03-27 13:30:00|20.7|18.73|20.54|18.59|20.77|18.79|20.54|18.59|0
1679924100000|2023-03-27 13:35:00|20.51|18.55|20.56|18.6|20.61|18.64|20.07|18.16|0
1679924400000|2023-03-27 13:40:00|20.52|18.57|20.12|18.21|20.57|18.61|20.09|18.18|0
1679924700000|2023-03-27 13:45:00|20.11|18.2|20.05|18.14|20.12|18.21|19.93|18.03|0
1679925000000|2023-03-27 13:50:00|20.02|18.12|20.27|18.34|20.33|18.39|19.92|18.02|0
1679925300000|2023-03-27 13:55:00|20.25|18.32|20.3|18.37|20.5|18.55|20.15|18.23|0
1679925600000|2023-03-27 14:00:00|20.27|18.34|20.33|18.39|20.41|18.46|20.24|18.31|0
1679925900000|2023-03-27 14:05:00|20.3|18.37|20.39|18.45|20.52|18.57|20.29|18.36|0
1679926200000|2023-03-27 14:10:00|20.37|18.43|20.45|18.5|20.52|18.56|20.29|18.36|0
1679926500000|2023-03-27 14:15:00|20.47|18.52|20.53|18.57|20.75|18.77|20.23|18.31|0
1679926800000|2023-03-27 14:20:00|20.52|18.56|20.5|18.55|20.52|18.56|20.36|18.42|0
1679927100000|2023-03-27 14:25:00|20.53|18.57|20.71|18.74|20.75|18.77|20.52|18.56|0
1679927400000|2023-03-27 14:30:00|20.73|18.76|20.91|18.92|21.02|19.02|20.2|18.28|0
1679927700000|2023-03-27 14:35:00|20.94|18.95|20.88|18.89|21.05|19.04|20.85|18.86|0
1679928000000|2023-03-27 14:40:00|20.82|18.84|21.27|19.25|21.29|19.26|20.82|18.84|0
1679928300000|2023-03-27 14:45:00|21.29|19.26|21.16|19.14|21.36|19.32|21.07|19.07|0
1679928600000|2023-03-27 14:50:00|21.14|19.12|21.01|19.01|21.17|19.15|20.99|18.99|0
1679928900000|2023-03-27 14:55:00|21.04|19.03|21.37|19.33|21.37|19.33|20.92|18.93|0
1679929200000|2023-03-27 15:00:00|21.33|19.3|21.34|19.31|21.41|19.37|21.19|19.17|0
1679929500000|2023-03-27 15:05:00|21.37|19.33|21.48|19.44|21.5|19.45|21.31|19.28|0
1679929800000|2023-03-27 15:10:00|21.5|19.45|21.3|19.28|21.56|19.5|21.29|19.26|0
1679930100000|2023-03-27 15:15:00|21.34|19.31|21.55|19.5|21.59|19.53|21.33|19.3|0
1679930400000|2023-03-27 15:20:00|21.54|19.49|21.39|19.35|21.54|19.49|21.33|19.3|0
1679930700000|2023-03-27 15:25:00|21.37|19.34|21.23|19.21|21.38|19.35|21.19|19.18|0
1679931000000|2023-03-27 15:30:00|21.24|19.22|21.18|19.16|21.25|19.23|21.11|19.1|0
1679931300000|2023-03-27 15:35:00|21.17|19.15|21.17|19.15|21.29|19.26|21.12|19.11|0
1679931600000|2023-03-27 15:40:00|21.18|19.16|21.26|19.24|21.38|19.35|21.17|19.15|0
1679931900000|2023-03-27 15:45:00|21.29|19.26|21.21|19.19|21.31|19.28|21.18|19.16|0
1679932200000|2023-03-27 15:50:00|21.2|19.18|21.44|19.4|21.47|19.43|21.15|19.14|0
1679932500000|2023-03-27 15:55:00|21.45|19.41|21.52|19.47|21.72|19.65|21.44|19.4|0
1679932800000|2023-03-27 16:00:00|21.56|19.5|21.37|19.33|21.58|19.53|21.34|19.31|0
1679933100000|2023-03-27 16:05:00|21.38|19.34|21.6|19.54|21.7|19.63|21.38|19.34|0
1679933400000|2023-03-27 16:10:00|21.56|19.5|21.47|19.43|21.63|19.57|21.45|19.4|0
1679933700000|2023-03-27 16:15:00|21.46|19.42|21.26|19.23|21.49|19.45|21.22|19.2|0
1679934000000|2023-03-27 16:20:00|21.24|19.22|21.1|19.09|21.26|19.23|21.1|19.09|0
1679934300000|2023-03-27 16:25:00|21.11|19.1|20.7|18.73|21.29|19.26|20.69|18.72|0
1679934600000|2023-03-27 16:30:00|20.69|18.72|20.86|18.88|20.86|18.88|20.64|18.68|0
1679934900000|2023-03-27 16:35:00|20.85|18.87|20.9|18.91|20.94|18.95|20.79|18.81|0
1679935200000|2023-03-27 16:40:00|20.89|18.9|20.92|18.93|21.03|19.02|20.88|18.9|0
1679935500000|2023-03-27 16:45:00|20.91|18.92|20.84|18.85|20.99|18.99|20.81|18.83|0
1679935800000|2023-03-27 16:50:00|20.85|18.86|20.87|18.88|20.94|18.95|20.75|18.78|0
1679936100000|2023-03-27 16:55:00|20.88|18.89|20.87|18.88|20.96|18.97|20.85|18.86|0
1679936400000|2023-03-27 17:00:00|20.88|18.89|20.7|18.73|20.93|18.93|20.66|18.69|0
1679936700000|2023-03-27 17:05:00|20.72|18.74|20.79|18.81|20.82|18.84|20.63|18.67|0
1679937000000|2023-03-27 17:10:00|20.8|18.82|20.92|18.93|20.97|18.97|20.77|18.8|0
1679937300000|2023-03-27 17:15:00|20.91|18.92|20.83|18.85|21.04|19.04|20.83|18.85|0
1679937600000|2023-03-27 17:20:00|20.84|18.86|20.37|18.43|20.85|18.87|20.3|18.37|0
1679937900000|2023-03-27 17:25:00|20.38|18.44|20.31|18.38|20.39|18.45|20.29|18.36|0
1679938200000|2023-03-27 17:30:00|20.3|18.37|20.24|18.32|20.35|18.41|20.2|18.28|0
1679938500000|2023-03-27 17:35:00|20.26|18.33|20.32|18.39|20.36|18.42|20.24|18.32|0
1679938800000|2023-03-27 17:40:00|20.31|18.38|20.17|18.25|20.31|18.38|20.17|18.25|0
1679939100000|2023-03-27 17:45:00|20.16|18.24|20.15|18.23|20.23|18.3|20.07|18.16|0
1679939400000|2023-03-27 17:50:00|20.16|18.24|20.35|18.42|20.35|18.42|20.13|18.21|0
1679939700000|2023-03-27 17:55:00|20.37|18.43|20.38|18.44|20.4|18.46|20.27|18.34|0
1679940000000|2023-03-27 18:00:00|20.39|18.45|20.54|18.58|20.55|18.59|20.36|18.43|0
1679940300000|2023-03-27 18:05:00|20.55|18.59|20.5|18.55|20.59|18.63|20.5|18.55|0
1679940600000|2023-03-27 18:10:00|20.51|18.56|20.34|18.4|20.51|18.56|20.34|18.4|0
1679940900000|2023-03-27 18:15:00|20.36|18.42|20.27|18.34|20.4|18.45|20.27|18.34|0
1679941200000|2023-03-27 18:20:00|20.28|18.35|20.2|18.28|20.29|18.36|20.12|18.2|0
1679941500000|2023-03-27 18:25:00|20.18|18.26|20.13|18.21|20.18|18.26|20.03|18.12|0
1679941800000|2023-03-27 18:30:00|20.12|18.2|19.83|17.94|20.31|18.38|19.78|17.89|0
1679942100000|2023-03-27 18:35:00|19.84|17.95|19.74|17.86|19.85|17.96|19.66|17.79|0
1679942400000|2023-03-27 18:40:00|19.76|17.88|19.78|17.9|19.82|17.93|19.72|17.84|0
1679942700000|2023-03-27 18:45:00|19.75|17.87|19.73|17.85|19.84|17.95|19.66|17.79|0
1679943000000|2023-03-27 18:50:00|19.72|17.84|19.77|17.89|19.81|17.92|19.67|17.8|0
1679943300000|2023-03-27 18:55:00|19.75|17.87|19.61|17.75|19.75|17.87|19.61|17.75|0
1679943600000|2023-03-27 19:00:00|19.63|17.76|19.72|17.85|19.77|17.89|19.54|17.68|0
1679943900000|2023-03-27 19:05:00|19.74|17.86|19.89|18|19.92|18.02|19.71|17.84|0
1679944200000|2023-03-27 19:10:00|19.88|17.99|19.84|17.95|19.93|18.03|19.81|17.93|0
1679944500000|2023-03-27 19:15:00|19.85|17.96|19.91|18.02|19.94|18.04|19.78|17.89|0
1679944800000|2023-03-27 19:20:00|19.9|18.01|19.82|17.93|19.99|18.09|19.81|17.92|0
1679945100000|2023-03-27 19:25:00|19.83|17.94|19.78|17.89|19.87|17.97|19.72|17.84|0
1679945400000|2023-03-27 19:30:00|19.79|17.9|19.85|17.96|19.93|18.03|19.71|17.83|0
1679945700000|2023-03-27 19:35:00|19.84|17.95|20.04|18.14|20.17|18.25|19.79|17.9|0
1679946000000|2023-03-27 19:40:00|20.03|18.13|20.04|18.14|20.11|18.2|19.93|18.03|0
1679946300000|2023-03-27 19:45:00|20.07|18.16|20.2|18.27|20.21|18.29|20.02|18.11|0
1679946600000|2023-03-27 19:50:00|20.26|18.33|20.18|18.26|20.37|18.43|20.07|18.15|0
1679946900000|2023-03-27 19:55:00|20.21|18.29|20.39|18.45|20.57|18.61|20.01|18.1|0
1679947200000|2023-03-27 20:00:00|20.33|18.39|20.17|18.25|20.33|18.39|20.16|18.24|0
1679947500000|2023-03-27 20:05:00|20.16|18.24|20.24|18.31|20.25|18.32|20.16|18.24|0
1679947800000|2023-03-27 20:10:00|20.22|18.3|20.19|18.27|20.25|18.32|20.18|18.26|0
1679948100000|2023-03-27 20:15:00|20.2|18.28|20.2|18.28|20.21|18.29|20.17|18.25|0
1679948400000|2023-03-27 20:20:00|20.19|18.27|20.18|18.25|20.19|18.27|20.17|18.24|0
1679948700000|2023-03-27 20:25:00|20.16|18.24|20.16|18.24|20.2|18.28|20.15|18.23|0
1679949000000|2023-03-27 20:30:00|20.15|18.23|20.12|18.2|20.18|18.25|20.12|18.2|0
1679949300000|2023-03-27 20:35:00|20.13|18.21|20.14|18.22|20.15|18.23|20.12|18.2|0
1679949600000|2023-03-27 20:40:00|20.13|18.21|20.09|18.18|20.14|18.22|20.09|18.18|0
1679949900000|2023-03-27 20:45:00|20.1|18.19|20.05|18.14|20.11|18.19|20.05|18.14|0
1679950200000|2023-03-27 20:50:00|20.06|18.15|20.07|18.16|20.09|18.18|20.06|18.15|0
1679950500000|2023-03-27 20:55:00|20.08|18.17|20.05|18.14|20.09|18.18|20.05|18.14|0
1679950800000|2023-03-27 21:00:00|20.06|18.15|20.08|18.17|20.08|18.17|20.06|18.15|0
1679951100000|2023-03-27 21:05:00||18.16||18.16||18.16||18.16|0
1679951400000|2023-03-27 21:10:00|20.06|18.15|20.08|18.17|20.09|18.17|20.06|18.15|0
1679951700000|2023-03-27 21:15:00|20.09||20.08||20.09||20.08||0
1679952000000|2023-03-27 21:20:00|20.05|18.14|20.05|18.14|20.06|18.15|20.03|18.12|0
1679952300000|2023-03-27 21:25:00|20.06|18.15|20.05|18.14|20.06|18.15|20.04|18.13|0
1679952600000|2023-03-27 21:30:00|20.06|18.15|20.05|18.14|20.06|18.15|20.03|18.12|0
1679953800000|2023-03-27 21:50:00|20.04|18.13|20.05|18.14|20.05|18.14|20.03|18.12|0
1679954100000|2023-03-27 21:55:00|20.04|18.13|20.05|18.14|20.07|18.15|20.04|18.13|0
1679954400000|2023-03-27 22:00:00|20.12|18.2|20.12|18.21|20.16|18.24|20.1|18.19|0
1679954700000|2023-03-27 22:05:00|20.11|18.2|20.14|18.23|20.17|18.25|20.11|18.2|0
1679955000000|2023-03-27 22:10:00|20.13|18.22|20.16|18.24|20.16|18.24|20.11|18.19|0
1679955300000|2023-03-27 22:15:00|20.17|18.25|20.18|18.26|20.19|18.27|20.15|18.24|0
1679955600000|2023-03-27 22:20:00|20.17|18.25|20.19|18.26|20.19|18.26|20.15|18.23|0
1679955900000|2023-03-27 22:25:00|20.2|18.28|20.16|18.24|20.2|18.28|20.16|18.24|0
1679956200000|2023-03-27 22:30:00|20.18|18.25|20.2|18.28|20.24|18.32|20.18|18.25|0
1679956500000|2023-03-27 22:35:00|20.21|18.27|20.2|18.27|20.22|18.29|20.2|18.27|0
1679956800000|2023-03-27 22:40:00|20.21|18.28|20.16|18.24|20.21|18.28|20.15|18.23|0
1679957100000|2023-03-27 22:45:00|20.17|18.25|20.15|18.23|20.17|18.25|20.14|18.22|0
1679957400000|2023-03-27 22:50:00|20.14|18.22|20.1|18.19|20.15|18.23|20.09|18.18|0
1679957700000|2023-03-27 22:55:00|20.11|18.2|20.08|18.17|20.11|18.2|20.07|18.16|0
1679958000000|2023-03-27 23:00:00|20.07|18.16|20.09|18.18|20.1|18.19|20.04|18.13|0
1679958300000|2023-03-27 23:05:00|20.08|18.16|20.08|18.16|20.1|18.19|20.06|18.15|0
1679958600000|2023-03-27 23:10:00|20.06|18.15|20.05|18.14|20.07|18.16|20.03|18.12|0
1679958900000|2023-03-27 23:15:00|20.04|18.13|20.07|18.16|20.07|18.16|20.03|18.12|0
1679959200000|2023-03-27 23:20:00|20.06|18.15|20.06|18.15|20.07|18.16|20.04|18.13|0
1679959500000|2023-03-27 23:25:00|20.05|18.14|20.05|18.14|20.06|18.15|20.03|18.12|0
1679959800000|2023-03-27 23:30:00|20.04|18.13|20.06|18.15|20.06|18.15|20|18.1|0
1679960100000|2023-03-27 23:35:00|20.05|18.14|20.05|18.14|20.06|18.15|20.03|18.12|0
1679960400000|2023-03-27 23:40:00|20.04|18.13|20.06|18.15|20.07|18.16|20.04|18.13|0
1679960700000|2023-03-27 23:45:00|20.07|18.16|20.03|18.13|20.08|18.16|20.03|18.13|0
1679961000000|2023-03-27 23:50:00|20.02|18.12|20.06|18.15|20.07|18.16|20.01|18.11|0
1679961300000|2023-03-27 23:55:00|20.07|18.16|20.01|18.1|20.07|18.16|19.99|18.08|0
1679961600000|2023-03-28 00:00:00|20.02|18.11|20.11|18.2|20.13|18.22|20|18.09|0
1679961900000|2023-03-28 00:05:00|20.12|18.21|20.13|18.22|20.18|18.26|20.12|18.21|0
1679962200000|2023-03-28 00:10:00|20.12|18.21|20.12|18.2|20.14|18.23|20.06|18.15|0
1679962500000|2023-03-28 00:15:00|20.13|18.21|20.18|18.26|20.21|18.29|20.12|18.2|0
1679962800000|2023-03-28 00:20:00|20.17|18.24|20.16|18.24|20.2|18.28|20.16|18.24|0
1679963100000|2023-03-28 00:25:00|20.17|18.25|20.17|18.25|20.19|18.26|20.12|18.2|0
1679963400000|2023-03-28 00:30:00|20.19|18.26|20.16|18.24|20.19|18.26|20.15|18.23|0
1679963700000|2023-03-28 00:35:00|20.17|18.25|20.13|18.21|20.17|18.25|20.12|18.2|0
1679964000000|2023-03-28 00:40:00|20.14|18.22|20.13|18.21|20.14|18.22|20.09|18.17|0
1679964300000|2023-03-28 00:45:00|20.12|18.2|20.16|18.24|20.18|18.26|20.12|18.2|0
1679964600000|2023-03-28 00:50:00|20.17|18.25|20.12|18.21|20.18|18.26|20.12|18.21|0
1679964900000|2023-03-28 00:55:00|20.14|18.22|20.11|18.2|20.14|18.22|20.1|18.19|0
1679965200000|2023-03-28 01:00:00|20.12|18.21|20.1|18.19|20.15|18.23|20.09|18.18|0
1679965500000|2023-03-28 01:05:00|20.09|18.17|20.02|18.11|20.1|18.19|20|18.09|0
1679965800000|2023-03-28 01:10:00|20.01|18.1|20.12|18.2|20.13|18.21|20.01|18.1|0
1679966100000|2023-03-28 01:15:00|20.11|18.19|20.17|18.24|20.17|18.24|20.1|18.18|0
1679966400000|2023-03-28 01:20:00|20.15|18.23|20.16|18.24|20.19|18.26|20.14|18.22|0
1679966700000|2023-03-28 01:25:00|20.15|18.23|20.12|18.21|20.15|18.23|20.12|18.2|0
1679967000000|2023-03-28 01:30:00|20.14|18.22|20.05|18.14|20.14|18.22|19.99|18.09|0
1679967300000|2023-03-28 01:35:00|20.06|18.15|20.09|18.18|20.09|18.18|20.04|18.13|0
1679967600000|2023-03-28 01:40:00|20.1|18.19|20.21|18.28|20.24|18.31|20.1|18.19|0
1679967900000|2023-03-28 01:45:00|20.22|18.29|20.21|18.28|20.23|18.31|20.18|18.26|0
1679968200000|2023-03-28 01:50:00|20.19|18.27|20.19|18.27|20.23|18.31|20.18|18.26|0
1679968500000|2023-03-28 01:55:00|20.2|18.28|20.23|18.3|20.24|18.31|20.17|18.25|0
1679968800000|2023-03-28 02:00:00|20.24|18.31|20.23|18.3|20.27|18.34|20.21|18.29|0
1679969100000|2023-03-28 02:05:00|20.24|18.31|20.24|18.31|20.25|18.32|20.19|18.27|0
1679969400000|2023-03-28 02:10:00|20.25|18.32|20.27|18.34|20.28|18.35|20.22|18.3|0
1679969700000|2023-03-28 02:15:00|20.28|18.36|20.25|18.32|20.29|18.36|20.22|18.3|0
1679970000000|2023-03-28 02:20:00|20.24|18.31|20.21|18.29|20.25|18.32|20.19|18.26|0
1679970300000|2023-03-28 02:25:00|20.22|18.28|20.21|18.28|20.22|18.29|20.19|18.26|0
1679970600000|2023-03-28 02:30:00|20.22|18.29|20.17|18.25|20.22|18.29|20.15|18.23|0
1679970900000|2023-03-28 02:35:00|20.16|18.24|20.2|18.27|20.2|18.28|20.16|18.24|0
1679971200000|2023-03-28 02:40:00|20.18|18.28|20.17|18.25|20.21|18.29|20.17|18.25|0
1679971500000|2023-03-28 02:45:00|20.18|18.26|20.15|18.23|20.19|18.27|20.14|18.22|0
1679971800000|2023-03-28 02:50:00|20.16|18.24|20.06|18.15|20.19|18.27|20.03|18.13|0
1679972100000|2023-03-28 02:55:00|20.07|18.16|20.07|18.15|20.14|18.22|20.03|18.12|0
1679972400000|2023-03-28 03:00:00|20.05|18.14|20.07|18.15|20.08|18.16|20.04|18.13|0
1679972700000|2023-03-28 03:05:00|20.05|18.14|20.02|18.11|20.06|18.15|20.01|18.1|0
1679973000000|2023-03-28 03:10:00|20.01|18.1|20.02|18.11|20.03|18.12|20|18.09|0
1679973300000|2023-03-28 03:15:00|20.01|18.12|20.04|18.13|20.05|18.14|20.01|18.1|0
1679973600000|2023-03-28 03:20:00|20.03|18.12|20.03|18.12|20.05|18.14|20.03|18.12|0
1679973900000|2023-03-28 03:25:00|20.02|18.11|20.03|18.12|20.04|18.13|20.02|18.11|0
1679974200000|2023-03-28 03:30:00|20.01|18.11|20.03|18.12|20.03|18.12|20|18.1|0
1679974500000|2023-03-28 03:35:00|20.04|18.13|20.04|18.13|20.05|18.14|20.01|18.11|0
1679974800000|2023-03-28 03:40:00|20.02|18.12|20.03|18.13|20.05|18.14|20.02|18.12|0
1679975100000|2023-03-28 03:45:00|20.05|18.14|20.02|18.12|20.05|18.14|20.01|18.11|0
1679975400000|2023-03-28 03:50:00|20.03|18.13|20.03|18.12|20.04|18.14|20.02|18.11|0
1679975700000|2023-03-28 03:55:00|20.02|18.11|20.03|18.12|20.05|18.14|20.02|18.11|0
1679976000000|2023-03-28 04:00:00|20.02|18.11|20.02|18.11|20.02|18.11|20.01|18.1|0
1679976300000|2023-03-28 04:05:00|20.03|18.12|20.03|18.12|20.03|18.12|20.01|18.1|0
1679976600000|2023-03-28 04:10:00|20.02|18.11|20.05|18.14|20.07|18.16|20.02|18.11|0
1679976900000|2023-03-28 04:15:00|20.04|18.13|20.04|18.13|20.05|18.14|20.03|18.12|0
1679977200000|2023-03-28 04:20:00|20.03|18.14|20.05|18.14|20.06|18.15|20.03|18.13|0
1679977500000|2023-03-28 04:25:00|20.06|18.15|20.05|18.14|20.06|18.15|20.04|18.13|0
1679977800000|2023-03-28 04:30:00|20.06|18.15|20.05|18.14|20.07|18.16|20.05|18.14|0
1679978100000|2023-03-28 04:35:00|20.06|18.15|20.08|18.17|20.09|18.18|20.05|18.14|0
1679978400000|2023-03-28 04:40:00|20.07|18.16|20.05|18.14|20.08|18.17|20.03|18.13|0
1679978700000|2023-03-28 04:45:00|20.06|18.15|20.04|18.14|20.06|18.15|20.04|18.14|0
1679979000000|2023-03-28 04:50:00|20.06|18.15|20.06|18.15|20.07|18.16|20.04|18.14|0
1679979300000|2023-03-28 04:55:00|20.04|18.13|20.05|18.14|20.07|18.16|20.04|18.13|0
1679979600000|2023-03-28 05:00:00|20.07|18.15|20.04|18.13|20.08|18.17|20.04|18.13|0
1679979900000|2023-03-28 05:05:00|20.05|18.14|20.05|18.14|20.08|18.16|20.04|18.13|0
1679980200000|2023-03-28 05:10:00|20.06|18.15|20.02|18.12|20.06|18.15|20.02|18.11|0
1679980500000|2023-03-28 05:15:00|20.03|18.11|20.11|18.19|20.11|18.19|20.03|18.11|0
1679980800000|2023-03-28 05:20:00|20.12|18.2|20.12|18.2|20.13|18.21|20.08|18.17|0
1679981100000|2023-03-28 05:25:00|20.11|18.19|20.09|18.18|20.15|18.23|20.09|18.18|0
1679981400000|2023-03-28 05:30:00|20.1|18.19|20.09|18.18|20.13|18.21|20.09|18.18|0
1679981700000|2023-03-28 05:35:00|20.08|18.17|20.08|18.17|20.12|18.2|20.08|18.17|0
1679982000000|2023-03-28 05:40:00|20.07|18.16|20.07|18.16|20.07|18.16|20.03|18.13|0
1679982300000|2023-03-28 05:45:00|20.06|18.15|20.04|18.14|20.08|18.17|20.03|18.13|0
1679982600000|2023-03-28 05:50:00|20.03|18.13|20.02|18.11|20.04|18.14|20|18.09|0
1679982900000|2023-03-28 05:55:00|20.03|18.12|20.02|18.11|20.06|18.15|20.02|18.11|0
1679983200000|2023-03-28 06:00:00|20.01|18.1|19.96|18.06|20.02|18.11|19.95|18.05|0
1679983500000|2023-03-28 06:05:00|19.95|18.05|19.87|17.97|19.95|18.05|19.85|17.96|0
1679983800000|2023-03-28 06:10:00|19.86|17.96|19.84|17.95|19.87|17.98|19.79|17.91|0
1679984100000|2023-03-28 06:15:00|19.81|17.93|19.87|17.98|19.88|17.99|19.81|17.93|0
1679984400000|2023-03-28 06:20:00|19.86|17.97|19.82|17.94|19.86|17.97|19.81|17.92|0
1679984700000|2023-03-28 06:25:00|19.83|17.95|19.8|17.91|19.85|17.96|19.78|17.9|0
1679985000000|2023-03-28 06:30:00|19.81|17.92|19.8|17.91|19.84|17.95|19.77|17.88|0
1679985300000|2023-03-28 06:35:00|19.79|17.9|19.78|17.89|19.81|17.92|19.74|17.86|0
1679985600000|2023-03-28 06:40:00|19.76|17.88|19.76|17.88|19.79|17.9|19.73|17.85|0
1679985900000|2023-03-28 06:45:00|19.77|17.89|19.76|17.88|19.8|17.91|19.72|17.84|0
1679986200000|2023-03-28 06:50:00|19.77|17.89|19.76|17.88|19.78|17.9|19.74|17.86|0
1679986500000|2023-03-28 06:55:00|19.78|17.9|19.77|17.88|19.81|17.92|19.74|17.86|0
1679986800000|2023-03-28 07:00:00|19.74|17.89|19.61|17.75|19.74|17.89|19.56|17.7|0
1679987100000|2023-03-28 07:05:00|19.62|17.76|19.69|17.82|19.74|17.86|19.6|17.74|0
1679987400000|2023-03-28 07:10:00|19.7|17.83|19.86|17.97|19.87|17.98|19.66|17.78|0
1679987700000|2023-03-28 07:15:00|19.85|17.96|19.86|17.97|19.91|18.02|19.81|17.93|0
1679988000000|2023-03-28 07:20:00|19.88|17.99|19.95|18.05|20.04|18.13|19.87|17.98|0
1679988300000|2023-03-28 07:25:00|19.96|18.06|19.95|18.05|20|18.1|19.92|18.03|0
1679988600000|2023-03-28 07:30:00|19.97|18.07|19.95|18.05|20.03|18.12|19.95|18.05|0
1679988900000|2023-03-28 07:35:00|19.96|18.06|19.82|17.93|19.96|18.06|19.82|17.93|0
1679989200000|2023-03-28 07:40:00|19.83|17.94|19.88|17.98|19.88|17.98|19.79|17.9|0
1679989500000|2023-03-28 07:45:00|19.86|17.97|19.94|18.04|19.94|18.04|19.83|17.94|0
1679989800000|2023-03-28 07:50:00|19.95|18.05|20.08|18.17|20.13|18.22|19.94|18.04|0
1679990100000|2023-03-28 07:55:00|20.07|18.16|20.16|18.24|20.21|18.29|20.01|18.1|0
1679990400000|2023-03-28 08:00:00|20.17|18.25|20.18|18.26|20.23|18.3|20.12|18.2|0
1679990700000|2023-03-28 08:05:00|20.19|18.27|20.1|18.18|20.21|18.29|20.07|18.16|0
1679991000000|2023-03-28 08:10:00|20.09|18.17|20.14|18.22|20.14|18.22|20.06|18.15|0
1679991300000|2023-03-28 08:15:00|20.13|18.21|20.14|18.22|20.19|18.27|20.1|18.18|0
1679991600000|2023-03-28 08:20:00|20.15|18.23|20.15|18.23|20.26|18.33|20.1|18.18|0
1679991900000|2023-03-28 08:25:00|20.14|18.22|20.19|18.26|20.19|18.26|20.13|18.21|0
1679992200000|2023-03-28 08:30:00|20.2|18.27|20.19|18.27|20.22|18.29|20.13|18.21|0
1679992500000|2023-03-28 08:35:00|20.2|18.26|20.28|18.34|20.28|18.34|20.18|18.26|0
1679992800000|2023-03-28 08:40:00|20.29|18.35|20.26|18.33|20.34|18.41|20.26|18.33|0
1679993100000|2023-03-28 08:45:00|20.27|18.34|20.33|18.39|20.34|18.41|20.22|18.29|0
1679993400000|2023-03-28 08:50:00|20.32|18.38|20.24|18.31|20.35|18.41|20.21|18.29|0
1679993700000|2023-03-28 08:55:00|20.25|18.32|20.29|18.36|20.29|18.36|20.18|18.26|0
1679994000000|2023-03-28 09:00:00|20.32|18.38|20.23|18.3|20.32|18.38|20.21|18.29|0
1679994300000|2023-03-28 09:05:00|20.22|18.31|20.29|18.36|20.3|18.37|20.2|18.28|0
1679994600000|2023-03-28 09:10:00|20.28|18.35|20.26|18.33|20.35|18.41|20.25|18.32|0
1679994900000|2023-03-28 09:15:00|20.25|18.32|20.21|18.29|20.28|18.35|20.19|18.26|0
1679995200000|2023-03-28 09:20:00|20.22|18.3|20.22|18.29|20.25|18.33|20.2|18.27|0
1679995500000|2023-03-28 09:25:00|20.23|18.31|20.23|18.3|20.27|18.34|20.23|18.3|0
1679995800000|2023-03-28 09:30:00|20.24|18.31|20.24|18.31|20.29|18.36|20.23|18.3|0
1679996100000|2023-03-28 09:35:00|20.23|18.3|20.32|18.39|20.33|18.4|20.21|18.28|0
1679996400000|2023-03-28 09:40:00|20.33|18.4|20.35|18.42|20.36|18.42|20.3|18.36|0
1679996700000|2023-03-28 09:45:00|20.4|18.46|20.42|18.48|20.47|18.52|20.39|18.45|0
1679997000000|2023-03-28 09:50:00|20.41|18.47|20.34|18.4|20.41|18.47|20.34|18.4|0
1679997300000|2023-03-28 09:55:00|20.33|18.39|20.43|18.49|20.44|18.5|20.33|18.39|0
1679997600000|2023-03-28 10:00:00|20.44|18.5|20.4|18.45|20.46|18.51|20.37|18.43|0
1679997900000|2023-03-28 10:05:00|20.41|18.47|20.47|18.52|20.5|18.55|20.39|18.44|0
1679998200000|2023-03-28 10:10:00|20.46|18.51|20.42|18.47|20.46|18.51|20.4|18.45|0
1679998500000|2023-03-28 10:15:00|20.41|18.48|20.39|18.45|20.43|18.48|20.37|18.43|0
1679998800000|2023-03-28 10:20:00|20.38|18.44|20.4|18.46|20.41|18.46|20.36|18.43|0
1679999100000|2023-03-28 10:25:00|20.42|18.47|20.43|18.48|20.47|18.52|20.39|18.45|0
1679999400000|2023-03-28 10:30:00|20.44|18.49|20.48|18.53|20.51|18.55|20.44|18.49|0
1679999700000|2023-03-28 10:35:00|20.5|18.54|20.48|18.53|20.51|18.55|20.47|18.52|0
1680000000000|2023-03-28 10:40:00|20.47|18.52|20.51|18.55|20.55|18.59|20.47|18.52|0
1680000300000|2023-03-28 10:45:00|20.52|18.56|20.57|18.61|20.6|18.64|20.51|18.55|0
1680000600000|2023-03-28 10:50:00|20.59|18.63|20.59|18.62|20.59|18.63|20.55|18.59|0
1680000900000|2023-03-28 10:55:00|20.57|18.61|20.49|18.54|20.59|18.62|20.49|18.54|0
1680001200000|2023-03-28 11:00:00|20.48|18.53|20.39|18.44|20.48|18.53|20.37|18.43|0
1680001500000|2023-03-28 11:05:00|20.4|18.45|20.47|18.52|20.51|18.56|20.37|18.43|0
1680001800000|2023-03-28 11:10:00|20.48|18.53|20.42|18.47|20.48|18.53|20.4|18.45|0
1680002100000|2023-03-28 11:15:00|20.43|18.48|20.3|18.37|20.45|18.51|20.3|18.37|0
1680002400000|2023-03-28 11:20:00|20.31|18.38|20.28|18.35|20.32|18.39|20.27|18.34|0
1680002700000|2023-03-28 11:25:00|20.27|18.34|20.21|18.28|20.27|18.34|20.18|18.26|0
1680003000000|2023-03-28 11:30:00|20.2|18.29|20.2|18.27|20.24|18.31|20.15|18.23|0
1680003300000|2023-03-28 11:35:00|20.18|18.26|20.19|18.27|20.21|18.28|20.17|18.25|0
1680003600000|2023-03-28 11:40:00|20.21|18.28|20.2|18.28|20.24|18.31|20.17|18.25|0
1680003900000|2023-03-28 11:45:00|20.22|18.29|20.12|18.21|20.23|18.3|20.12|18.21|0
1680004200000|2023-03-28 11:50:00|20.14|18.22|20.24|18.31|20.24|18.31|20.12|18.21|0
1680004500000|2023-03-28 11:55:00|20.23|18.3|20.28|18.35|20.28|18.35|20.21|18.29|0
1680004800000|2023-03-28 12:00:00|20.27|18.34|20.34|18.4|20.36|18.42|20.25|18.32|0
1680005100000|2023-03-28 12:05:00|20.33|18.39|20.3|18.37|20.37|18.43|20.28|18.35|0
1680005400000|2023-03-28 12:10:00|20.32|18.38|20.22|18.3|20.32|18.38|20.22|18.3|0
1680005700000|2023-03-28 12:15:00|20.21|18.29|20.29|18.36|20.34|18.4|20.19|18.26|0
1680006000000|2023-03-28 12:20:00|20.28|18.35|20.29|18.36|20.34|18.4|20.25|18.33|0
1680006300000|2023-03-28 12:25:00|20.3|18.37|20.4|18.46|20.43|18.48|20.29|18.36|0
1680006600000|2023-03-28 12:30:00|20.42|18.47|20.53|18.58|20.54|18.59|20.38|18.44|0
1680006900000|2023-03-28 12:35:00|20.54|18.59|20.58|18.62|20.62|18.66|20.53|18.57|0
1680007200000|2023-03-28 12:40:00|20.56|18.61|20.61|18.65|20.67|18.7|20.55|18.6|0
1680007500000|2023-03-28 12:45:00|20.63|18.67|20.57|18.61|20.66|18.69|20.53|18.57|0
1680007800000|2023-03-28 12:50:00|20.59|18.63|20.62|18.66|20.64|18.68|20.54|18.58|0
1680008100000|2023-03-28 12:55:00|20.63|18.67|20.57|18.61|20.63|18.67|20.56|18.6|0
1680008400000|2023-03-28 13:00:00|20.56|18.6|20.49|18.54|20.6|18.63|20.47|18.52|0
1680008700000|2023-03-28 13:05:00|20.5|18.55|20.47|18.52|20.54|18.58|20.45|18.51|0
1680009000000|2023-03-28 13:10:00|20.48|18.53|20.58|18.62|20.63|18.66|20.47|18.52|0
1680009300000|2023-03-28 13:15:00|20.57|18.61|20.57|18.61|20.59|18.63|20.52|18.57|0
1680009600000|2023-03-28 13:20:00|20.56|18.6|20.56|18.6|20.61|18.65|20.54|18.59|0
1680009900000|2023-03-28 13:25:00|20.57|18.61|20.46|18.51|20.64|18.67|20.45|18.5|0
1680010200000|2023-03-28 13:30:00|20.47|18.52|20.41|18.47|20.65|18.68|20.16|18.24|0
1680010500000|2023-03-28 13:35:00|20.4|18.46|20.37|18.43|20.51|18.56|20.33|18.39|0
1680010800000|2023-03-28 13:40:00|20.39|18.44|20.22|18.29|20.39|18.44|20.16|18.24|0
1680011100000|2023-03-28 13:45:00|20.2|18.28|20.15|18.23|20.27|18.34|20.05|18.14|0
1680011400000|2023-03-28 13:50:00|20.13|18.22|20.03|18.12|20.28|18.35|20.03|18.12|0
1680011700000|2023-03-28 13:55:00|20.02|18.11|20.25|18.32|20.32|18.38|20.02|18.11|0
1680012000000|2023-03-28 14:00:00|20.24|18.31|20.13|18.21|20.42|18.48|20.05|18.14|0
1680012300000|2023-03-28 14:05:00|20.12|18.2|19.97|18.07|20.14|18.22|19.91|18.02|0
1680012600000|2023-03-28 14:10:00|19.95|18.05|19.92|18.02|19.98|18.08|19.83|17.94|0
1680012900000|2023-03-28 14:15:00|19.91|18|19.5|17.64|19.95|18.05|19.45|17.59|0
1680013200000|2023-03-28 14:20:00|19.49|17.63|19.65|17.78|19.7|17.83|19.46|17.6|0
1680013500000|2023-03-28 14:25:00|19.66|17.79|19.67|17.79|19.79|17.91|19.61|17.74|0
1680013800000|2023-03-28 14:30:00|19.66|17.78|20.26|18.33|20.28|18.34|19.66|17.78|0
1680014100000|2023-03-28 14:35:00|20.28|18.34|20.16|18.24|20.28|18.34|20.07|18.15|0
1680014400000|2023-03-28 14:40:00|20.15|18.23|20.16|18.24|20.24|18.31|20.1|18.19|0
1680014700000|2023-03-28 14:45:00|20.17|18.25|20.04|18.13|20.17|18.25|20.02|18.11|0
1680015000000|2023-03-28 14:50:00|20.05|18.14|20.13|18.21|20.14|18.23|20.02|18.11|0
1680015300000|2023-03-28 14:55:00|20.14|18.23|20.17|18.25|20.22|18.3|20.05|18.14|0
1680015600000|2023-03-28 15:00:00|20.15|18.23|19.95|18.05|20.19|18.27|19.88|17.98|0
1680015900000|2023-03-28 15:05:00|19.91|18.02|19.96|18.06|19.96|18.06|19.83|17.94|0
1680016200000|2023-03-28 15:10:00|19.99|18.09|19.88|17.98|20.02|18.12|19.88|17.98|0
1680016500000|2023-03-28 15:15:00|19.86|17.97|19.78|17.9|19.86|17.97|19.74|17.86|0
1680016800000|2023-03-28 15:20:00|19.79|17.89|19.78|17.9|19.84|17.95|19.67|17.8|0
1680017100000|2023-03-28 15:25:00|19.76|17.88|19.69|17.82|19.84|17.95|19.65|17.77|0
1680017400000|2023-03-28 15:30:00|19.7|17.83|19.69|17.81|19.72|17.85|19.59|17.72|0
1680017700000|2023-03-28 15:35:00|19.7|17.82|19.55|17.69|19.73|17.86|19.52|17.66|0
1680018000000|2023-03-28 15:40:00|19.54|17.68|19.65|17.78|19.67|17.79|19.51|17.65|0
1680018300000|2023-03-28 15:45:00|19.38|17.53|19.47|17.61|19.5|17.64|19.33|17.49|0
1680018600000|2023-03-28 15:50:00|19.48|17.62|19.34|17.5|19.48|17.62|19.33|17.49|0
1680018900000|2023-03-28 15:55:00|19.35|17.51|19.31|17.47|19.39|17.54|19.31|17.47|0
1680019200000|2023-03-28 16:00:00|19.3|17.46|19.37|17.53|19.39|17.54|19.26|17.43|0
1680019500000|2023-03-28 16:05:00|19.39|17.54|19.45|17.6|19.46|17.61|19.37|17.53|0
1680019800000|2023-03-28 16:10:00|19.44|17.59|19.46|17.61|19.56|17.7|19.42|17.57|0
1680020100000|2023-03-28 16:15:00|19.45|17.6|19.59|17.72|19.68|17.8|19.42|17.57|0
1680020400000|2023-03-28 16:20:00|19.57|17.71|19.55|17.69|19.62|17.75|19.48|17.63|0
1680020700000|2023-03-28 16:25:00|19.54|17.68|19.61|17.74|19.63|17.76|19.53|17.67|0
1680021000000|2023-03-28 16:30:00|19.59|17.73|19.61|17.74|19.73|17.85|19.58|17.72|0
1680021300000|2023-03-28 16:35:00|19.62|17.75|19.56|17.7|19.62|17.75|19.54|17.68|0
1680021600000|2023-03-28 16:40:00|19.55|17.69|19.54|17.67|19.65|17.78|19.49|17.63|0
1680021900000|2023-03-28 16:45:00|19.52|17.66|19.55|17.68|19.59|17.73|19.48|17.62|0
1680022200000|2023-03-28 16:50:00|19.56|17.69|19.62|17.76|19.68|17.81|19.56|17.69|0
1680022500000|2023-03-28 16:55:00|19.65|17.78|19.62|17.75|19.69|17.82|19.62|17.75|0
1680022800000|2023-03-28 17:00:00|19.59|17.72|19.76|17.88|19.76|17.88|19.54|17.68|0
1680023100000|2023-03-28 17:05:00|19.79|17.91|19.78|17.9|19.83|17.94|19.68|17.8|0
1680023400000|2023-03-28 17:10:00|19.77|17.89|19.8|17.92|19.86|17.97|19.69|17.81|0
1680023700000|2023-03-28 17:15:00|19.83|17.94|19.71|17.83|19.87|17.98|19.71|17.83|0
1680024000000|2023-03-28 17:20:00|19.72|17.84|19.81|17.93|19.82|17.94|19.72|17.84|0
1680024300000|2023-03-28 17:25:00|19.82|17.94|19.81|17.92|19.86|17.97|19.78|17.89|0
1680024600000|2023-03-28 17:30:00|19.82|17.93|20.05|18.14|20.05|18.14|19.74|17.86|0
1680024900000|2023-03-28 17:35:00|20.06|18.15|20.11|18.19|20.12|18.2|20.01|18.1|0
1680025200000|2023-03-28 17:40:00|20.12|18.2|20.11|18.19|20.15|18.24|20.07|18.16|0
1680025500000|2023-03-28 17:45:00|20.12|18.2|20.22|18.3|20.28|18.35|19.7|17.82|0
1680025800000|2023-03-28 17:50:00|20.21|18.29|20.3|18.37|20.32|18.38|20.21|18.29|0
1680026100000|2023-03-28 17:55:00|20.29|18.36|20.4|18.45|20.47|18.52|20.28|18.35|0
1680026400000|2023-03-28 18:00:00|20.43|18.49|20.22|18.29|20.44|18.5|20.22|18.29|0
1680026700000|2023-03-28 18:05:00|20.23|18.3|20.27|18.34|20.31|18.38|20.21|18.28|0
1680027000000|2023-03-28 18:10:00|20.28|18.35|20.25|18.32|20.34|18.4|20.23|18.3|0
1680027300000|2023-03-28 18:15:00|20.23|18.3|20.17|18.25|20.23|18.3|20.15|18.23|0
1680027600000|2023-03-28 18:20:00|20.16|18.24|20.26|18.33|20.27|18.34|20.09|18.18|0
1680027900000|2023-03-28 18:25:00|20.27|18.34|20.17|18.25|20.27|18.34|20.13|18.22|0
1680028200000|2023-03-28 18:30:00|20.16|18.24|20.3|18.36|20.31|18.37|20.16|18.24|0
1680028500000|2023-03-28 18:35:00|20.28|18.35|20.19|18.27|20.28|18.35|20.14|18.23|0
1680028800000|2023-03-28 18:40:00|20.18|18.26|20.04|18.13|20.18|18.26|20.03|18.12|0
1680029100000|2023-03-28 18:45:00|20.01|18.11|19.72|17.84|20.03|18.12|19.35|17.5|0
1680029400000|2023-03-28 18:50:00|19.71|17.83|19.71|17.83|19.73|17.85|19.64|17.77|0
1680029700000|2023-03-28 18:55:00|19.7|17.82|19.65|17.78|19.74|17.86|19.64|17.77|0
1680030000000|2023-03-28 19:00:00|19.64|17.77|19.61|17.74|19.64|17.77|19.52|17.66|0
1680030300000|2023-03-28 19:05:00|19.6|17.73|19.51|17.66|19.61|17.74|19.47|17.62|0
1680030600000|2023-03-28 19:10:00|19.47|17.62|19.56|17.7|19.6|17.74|19.44|17.58|0
1680030900000|2023-03-28 19:15:00|19.55|17.69|19.61|17.75|19.66|17.79|19.5|17.65|0
1680031200000|2023-03-28 19:20:00|19.6|17.74|19.63|17.76|19.65|17.78|19.52|17.66|0
1680031500000|2023-03-28 19:25:00|19.61|17.75|19.7|17.83|19.76|17.88|19.56|17.69|0
1680031800000|2023-03-28 19:30:00|19.73|17.85|19.61|17.74|19.84|17.95|19.59|17.72|0
1680032100000|2023-03-28 19:35:00|19.59|17.72|19.54|17.68|19.65|17.77|19.46|17.61|0
1680032400000|2023-03-28 19:40:00|19.53|17.67|19.58|17.71|19.59|17.72|19.5|17.64|0
1680032700000|2023-03-28 19:45:00|19.6|17.73|19.54|17.68|19.69|17.81|19.53|17.67|0
1680033000000|2023-03-28 19:50:00|19.46|17.61|19.34|17.5|19.52|17.66|19.23|17.39|0
1680033300000|2023-03-28 19:55:00|19.38|17.54|19.24|17.4|19.4|17.56|19.21|17.38|0
1680033600000|2023-03-28 20:00:00|19.18|17.35|19.01|17.2|19.18|17.35|18.97|17.16|0
1680033900000|2023-03-28 20:05:00|19|17.19|19.03|17.22|19.05|17.23|19|17.19|0
1680034200000|2023-03-28 20:10:00|19.05|17.23|19.1|17.28|19.1|17.28|19.04|17.23|0
1680034500000|2023-03-28 20:15:00|19.09|17.27|19.03|17.22|19.1|17.28|19.02|17.21|0
1680034800000|2023-03-28 20:20:00|19.02|17.21|19.02|17.21|19.04|17.23|19.02|17.21|0
1680035100000|2023-03-28 20:25:00|19.03|17.22|19.02|17.21|19.03|17.22|19.01|17.2|0
1680035400000|2023-03-28 20:30:00|19.01|17.2|18.99|17.18|19.01|17.2|18.97|17.17|0
1680035700000|2023-03-28 20:35:00|19|17.19|19.01|17.2|19.04|17.23|19|17.19|0
1680036000000|2023-03-28 20:40:00|19.02|17.21|19.01|17.2|19.03|17.22|18.99|17.19|0
1680036300000|2023-03-28 20:45:00|19.02|17.21|19.04|17.22|19.04|17.23|19.02|17.2|0
1680036600000|2023-03-28 20:50:00|19.03|17.21|19.03|17.21|19.04|17.21|19.01|17.2|0
1680036900000|2023-03-28 20:55:00|19.01|17.2|19|17.19|19.01|17.2|18.98|17.17|0
1680037200000|2023-03-28 21:00:00|18.99|17.18|19.09|17.27|19.89|17.99|18.83|17.04|0
1680037500000|2023-03-28 21:05:00|19.08|17.26|19.05|17.24|19.08|17.26|19.05|17.24|0
1680037800000|2023-03-28 21:10:00|19.07|17.25|19.08|17.26|19.08|17.27|19.06|17.24|0
1680038100000|2023-03-28 21:15:00|19.07|17.25|19.07|17.25|19.08|17.26|19.07|17.25|0
1680038400000|2023-03-28 21:20:00|19.08|17.26|19.07|17.25|19.08|17.27|19.06|17.25|0
1680038700000|2023-03-28 21:25:00|19.08|17.26|19.05|17.24|19.09|17.27|19.05|17.24|0
1680039000000|2023-03-28 21:30:00|19.07|17.25|19.06|17.24|19.07|17.25|19.05|17.24|0
1680039300000|2023-03-28 21:35:00|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1680039600000|2023-03-28 21:40:00|19.06||19.06||19.07||19.06||0
1680039900000|2023-03-28 21:45:00|19.07||19.06||19.07||19.06||0
1680040200000|2023-03-28 21:50:00|19.07|17.26|19.08|17.26|19.08|17.26|19.07|17.26|0
1680040500000|2023-03-28 21:55:00|19.07|17.27|19.07|17.25|19.08|17.27|19.07|17.25|0
1680040800000|2023-03-28 22:00:00|19.06|17.24|19.11|17.29|19.11|17.29|19.06|17.24|0
1680041100000|2023-03-28 22:05:00|19.08|17.27|19.04|17.23|19.08|17.27|19.04|17.23|0
1680041400000|2023-03-28 22:10:00|19.03|17.22|19.03|17.21|19.03|17.22|19|17.19|0
1680041700000|2023-03-28 22:15:00|19.02|17.2|19.04|17.22|19.05|17.23|18.99|17.18|0
1680042000000|2023-03-28 22:20:00|19.03|17.23|19.01|17.2|19.03|17.23|19|17.19|0
1680042300000|2023-03-28 22:25:00|19|17.19|19.01|17.2|19.02|17.21|18.99|17.18|0
1680042600000|2023-03-28 22:30:00|19|17.19|19.01|17.2|19.01|17.2|18.99|17.18|0
1680042900000|2023-03-28 22:35:00|19.02|17.21|19.03|17.22|19.03|17.22|19.01|17.2|0
1680043200000|2023-03-28 22:40:00|19.04|17.23|19.07|17.25|19.07|17.25|19.04|17.23|0
1680043500000|2023-03-28 22:45:00|19.05|17.24|19.04|17.23|19.06|17.25|19.04|17.23|0
1680043800000|2023-03-28 22:50:00|19.03|17.22|19.05|17.24|19.08|17.26|19.03|17.22|0
1680044100000|2023-03-28 22:55:00|19.06|17.25|19.05|17.24|19.06|17.25|19.04|17.23|0
1680044400000|2023-03-28 23:00:00|19.04|17.23|19.03|17.22|19.05|17.24|19.03|17.22|0
1680044700000|2023-03-28 23:05:00|19.04|17.23|19.01|17.2|19.04|17.23|18.97|17.17|0
1680045000000|2023-03-28 23:10:00|19.02|17.21|19.02|17.2|19.04|17.22|19|17.19|0
1680045300000|2023-03-28 23:15:00|19|17.19|18.96|17.15|19.02|17.2|18.96|17.15|0
1680045600000|2023-03-28 23:20:00|18.97|17.16|18.98|17.17|18.98|17.17|18.96|17.15|0
1680045900000|2023-03-28 23:25:00|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1680046200000|2023-03-28 23:30:00|18.99|17.18|18.98|17.17|19|17.19|18.98|17.17|0
1680046500000|2023-03-28 23:35:00|18.97|17.16|18.96|17.15|18.98|17.17|18.96|17.15|0
1680046800000|2023-03-28 23:40:00|18.97|17.16|18.93|17.13|18.98|17.17|18.93|17.13|0
1680047100000|2023-03-28 23:45:00|18.92|17.12|18.89|17.09|18.94|17.14|18.87|17.07|0
1680047400000|2023-03-28 23:50:00|18.88|17.08|18.87|17.07|18.9|17.1|18.85|17.06|0
1680047700000|2023-03-28 23:55:00|18.85|17.06|18.86|17.07|18.89|17.09|18.84|17.05|0
1680048000000|2023-03-29 00:00:00|18.88|17.08|18.86|17.07|18.89|17.09|18.84|17.05|0
1680048300000|2023-03-29 00:05:00|18.85|17.06|18.79|17|18.89|17.09|18.78|16.99|0
1680048600000|2023-03-29 00:10:00|18.78|16.99|18.74|16.96|18.8|17.01|18.74|16.96|0
1680048900000|2023-03-29 00:15:00|18.75|16.97|18.8|17.01|18.81|17.02|18.75|16.96|0
1680049200000|2023-03-29 00:20:00|18.81|16.99|18.78|16.99|18.81|17.01|18.77|16.99|0
1680049500000|2023-03-29 00:25:00|18.81|17.01|18.78|16.99|18.81|17.01|18.76|16.97|0
1680049800000|2023-03-29 00:30:00|18.77|16.98|18.77|16.98|18.79|17|18.72|16.93|0
1680050100000|2023-03-29 00:35:00|18.76|16.97|18.77|16.98|18.77|16.98|18.75|16.96|0
1680050400000|2023-03-29 00:40:00|18.78|16.99|18.74|16.95|18.78|16.99|18.74|16.95|0
1680050700000|2023-03-29 00:45:00|18.73|16.94|18.67|16.89|18.75|16.96|18.66|16.88|0
1680051000000|2023-03-29 00:50:00|18.68|16.9|18.67|16.89|18.69|16.91|18.66|16.88|0
1680051300000|2023-03-29 00:55:00|18.68|16.9|18.67|16.89|18.68|16.9|18.64|16.86|0
1680051600000|2023-03-29 01:00:00|18.66|16.88|18.67|16.89|18.68|16.9|18.65|16.87|0
1680051900000|2023-03-29 01:05:00|18.66|16.88|18.66|16.88|18.67|16.89|18.63|16.86|0
1680052200000|2023-03-29 01:10:00|18.64|16.87|18.65|16.88|18.68|16.9|18.64|16.87|0
1680052500000|2023-03-29 01:15:00|18.64|16.87|18.61|16.84|18.65|16.88|18.6|16.83|0
1680052800000|2023-03-29 01:20:00|18.62|16.85|18.6|16.83|18.62|16.85|18.59|16.82|0
1680053100000|2023-03-29 01:25:00|18.61|16.84|18.55|16.79|18.61|16.84|18.54|16.78|0
1680053400000|2023-03-29 01:30:00|18.54|16.78|18.59|16.82|18.6|16.83|18.54|16.78|0
1680053700000|2023-03-29 01:35:00|18.58|16.81|18.61|16.83|18.62|16.84|18.58|16.81|0
1680054000000|2023-03-29 01:40:00|18.6|16.82|18.63|16.85|18.65|16.87|18.6|16.82|0
1680054300000|2023-03-29 01:45:00|18.62|16.84|18.63|16.85|18.64|16.86|18.62|16.84|0
1680054600000|2023-03-29 01:50:00|18.62|16.86|18.64|16.86|18.64|16.86|18.62|16.84|0
1680054900000|2023-03-29 01:55:00|18.63|16.85|18.62|16.85|18.64|16.86|18.62|16.85|0
1680055200000|2023-03-29 02:00:00|18.61|16.84|18.63|16.86|18.63|16.86|18.59|16.82|0
1680055500000|2023-03-29 02:05:00|18.64|16.85|18.63|16.86|18.65|16.87|18.62|16.85|0
1680055800000|2023-03-29 02:10:00|18.62|16.85|18.63|16.86|18.64|16.87|18.62|16.85|0
1680056100000|2023-03-29 02:15:00|18.62|16.85|18.63|16.86|18.65|16.88|18.62|16.85|0
1680056400000|2023-03-29 02:20:00|18.64|16.87|18.64|16.87|18.65|16.88|18.63|16.86|0
1680056700000|2023-03-29 02:25:00|18.63|16.86|18.63|16.86|18.64|16.87|18.61|16.84|0
1680057000000|2023-03-29 02:30:00|18.62|16.85|18.61|16.84|18.64|16.87|18.61|16.84|0
1680057300000|2023-03-29 02:35:00|18.62|16.85|18.62|16.84|18.64|16.86|18.61|16.83|0
1680057600000|2023-03-29 02:40:00|18.61|16.83|18.59|16.82|18.62|16.84|18.59|16.82|0
1680057900000|2023-03-29 02:45:00|18.58|16.81|18.54|16.77|18.59|16.82|18.53|16.76|0
1680058200000|2023-03-29 02:50:00|18.55|16.78|18.57|16.8|18.57|16.8|18.55|16.78|0
1680058500000|2023-03-29 02:55:00|18.58|16.81|18.58|16.81|18.59|16.82|18.57|16.8|0
1680058800000|2023-03-29 03:00:00|18.57|16.8|18.57|16.8|18.58|16.81|18.56|16.79|0
1680059100000|2023-03-29 03:05:00|18.58|16.81|18.58|16.81|18.58|16.81|18.57|16.8|0
1680059400000|2023-03-29 03:10:00|18.59|16.82|18.61|16.84|18.61|16.84|18.59|16.82|0
1680059700000|2023-03-29 03:15:00|18.6|16.83|18.61|16.84|18.61|16.84|18.6|16.83|0
1680060000000|2023-03-29 03:20:00|18.6|16.83|18.64|16.87|18.65|16.88|18.6|16.83|0
1680060300000|2023-03-29 03:25:00|18.63|16.86|18.61|16.84|18.63|16.86|18.59|16.82|0
1680060600000|2023-03-29 03:30:00|18.6|16.83|18.59|16.82|18.62|16.85|18.59|16.82|0
1680060900000|2023-03-29 03:35:00|18.57|16.81|18.55|16.79|18.57|16.81|18.55|16.79|0
1680061200000|2023-03-29 03:40:00|18.54|16.78|18.54|16.77|18.56|16.79|18.54|16.77|0
1680061500000|2023-03-29 03:45:00|18.55|16.78|18.56|16.79|18.56|16.79|18.54|16.77|0
1680061800000|2023-03-29 03:50:00|18.57|16.8|18.54|16.77|18.57|16.8|18.54|16.77|0
1680062100000|2023-03-29 03:55:00|18.53|16.76|18.53|16.76|18.54|16.77|18.52|16.75|0
1680062400000|2023-03-29 04:00:00|18.52|16.75|18.53|16.76|18.55|16.78|18.52|16.75|0
1680062700000|2023-03-29 04:05:00|18.52|16.75|18.53|16.76|18.54|16.77|18.52|16.75|0
1680063000000|2023-03-29 04:10:00|18.54|16.77|18.49|16.73|18.54|16.77|18.48|16.72|0
1680063300000|2023-03-29 04:15:00|18.5|16.74|18.49|16.73|18.5|16.74|18.47|16.71|0
1680063600000|2023-03-29 04:20:00|18.48|16.72|18.47|16.71|18.48|16.72|18.46|16.7|0
1680063900000|2023-03-29 04:25:00|18.48|16.72|18.46|16.7|18.49|16.73|18.46|16.7|0
1680064200000|2023-03-29 04:30:00|18.47|16.71|18.41|16.66|18.47|16.71|18.4|16.65|0
1680064500000|2023-03-29 04:35:00|18.4|16.65|18.43|16.68|18.44|16.68|18.39|16.64|0
1680064800000|2023-03-29 04:40:00|18.42|16.67|18.39|16.64|18.42|16.67|18.39|16.64|0
1680065100000|2023-03-29 04:45:00|18.4|16.65|18.39|16.64|18.41|16.65|18.38|16.63|0
1680065400000|2023-03-29 04:50:00|18.38|16.63|18.39|16.64|18.4|16.65|18.38|16.63|0
1680065700000|2023-03-29 04:55:00|18.38|16.63|18.4|16.65|18.42|16.67|18.38|16.63|0
1680066000000|2023-03-29 05:00:00|18.39|16.64|18.37|16.62|18.4|16.65|18.33|16.59|0
1680066300000|2023-03-29 05:05:00|18.35|16.61|18.36|16.62|18.38|16.63|18.34|16.6|0
1680066600000|2023-03-29 05:10:00|18.38|16.63|18.38|16.63|18.4|16.64|18.37|16.62|0
1680066900000|2023-03-29 05:15:00|18.4|16.64|18.38|16.63|18.4|16.64|18.37|16.62|0
1680067200000|2023-03-29 05:20:00|18.39|16.64|18.35|16.6|18.39|16.64|18.35|16.6|0
1680067500000|2023-03-29 05:25:00|18.36|16.61|18.4|16.65|18.4|16.65|18.35|16.6|0
1680067800000|2023-03-29 05:30:00|18.41|16.66|18.38|16.63|18.42|16.67|18.37|16.62|0
1680068100000|2023-03-29 05:35:00|18.37|16.62|18.39|16.64|18.39|16.64|18.36|16.61|0
1680068400000|2023-03-29 05:40:00|18.38|16.63|18.33|16.58|18.39|16.64|18.32|16.57|0
1680068700000|2023-03-29 05:45:00|18.32|16.57|18.32|16.58|18.34|16.59|18.3|16.56|0
1680069000000|2023-03-29 05:50:00|18.31|16.57|18.12|16.4|18.33|16.58|18.12|16.4|0
1680069300000|2023-03-29 05:55:00|18.13|16.41|18.02|16.3|18.13|16.41|18.02|16.3|0
1680069600000|2023-03-29 06:00:00|18.03|16.31|18.09|16.37|18.14|16.41|18.03|16.31|0
1680069900000|2023-03-29 06:05:00|18.1|16.38|18.09|16.37|18.14|16.41|18.09|16.37|0
1680070200000|2023-03-29 06:10:00|18.1|16.38|18.13|16.4|18.13|16.4|18.09|16.37|0
1680070500000|2023-03-29 06:15:00|18.14|16.41|18.14|16.41|18.14|16.41|18.11|16.38|0
1680070800000|2023-03-29 06:20:00|18.15|16.42|18.19|16.46|18.21|16.48|18.15|16.42|0
1680071100000|2023-03-29 06:25:00|18.18|16.45|18.13|16.4|18.2|16.47|18.12|16.39|0
1680071400000|2023-03-29 06:30:00|18.12|16.39|18.07|16.35|18.12|16.39|18.05|16.33|0
1680071700000|2023-03-29 06:35:00|18.08|16.36|18.14|16.41|18.14|16.41|18.07|16.35|0
1680072000000|2023-03-29 06:40:00|18.13|16.4|18.11|16.39|18.13|16.4|18.09|16.37|0
1680072300000|2023-03-29 06:45:00|18.1|16.38|18.11|16.39|18.13|16.41|18.1|16.38|0
1680072600000|2023-03-29 06:50:00|18.12|16.4|18.11|16.39|18.13|16.41|18.08|16.36|0
1680072900000|2023-03-29 06:55:00|18.12|16.4|18.06|16.34|18.12|16.4|18.03|16.31|0
1680073200000|2023-03-29 07:00:00|18.05|16.33|17.96|16.25|18.05|16.33|17.86|16.16|0
1680073500000|2023-03-29 07:05:00|17.95|16.24|17.94|16.23|18.01|16.3|17.88|16.18|0
1680073800000|2023-03-29 07:10:00|17.93|16.22|18.02|16.3|18.06|16.34|17.91|16.2|0
1680074100000|2023-03-29 07:15:00|18.01|16.29|17.99|16.28|18.01|16.29|17.94|16.23|0
1680074400000|2023-03-29 07:20:00|18.01|16.3|18.01|16.3|19.03|17.22|17.76|16.07|0
1680074700000|2023-03-29 07:25:00|18.02|16.31|17.9|16.19|18.02|16.31|17.89|16.18|0
1680075000000|2023-03-29 07:30:00|17.88|16.17|17.91|16.21|17.92|16.21|17.83|16.14|0
1680075300000|2023-03-29 07:35:00|17.92|16.2|17.94|16.23|17.97|16.26|17.9|16.19|0
1680075600000|2023-03-29 07:40:00|17.93|16.22|17.96|16.25|17.97|16.26|17.9|16.2|0
1680075900000|2023-03-29 07:45:00|17.95|16.24|17.88|16.18|17.95|16.24|17.87|16.17|0
1680076200000|2023-03-29 07:50:00|17.89|16.19|17.89|16.19|17.93|16.23|17.86|16.16|0
1680076500000|2023-03-29 07:55:00|17.88|16.18|17.9|16.2|17.91|16.21|17.85|16.15|0
1680076800000|2023-03-29 08:00:00|17.87|16.17|18.02|16.3|18.03|16.31|17.87|16.17|0
1680077100000|2023-03-29 08:05:00|18|16.29|17.96|16.25|18.04|16.32|17.95|16.24|0
1680077400000|2023-03-29 08:10:00|17.95|16.24|17.9|16.19|17.97|16.26|17.9|16.19|0
1680077700000|2023-03-29 08:15:00|17.91|16.2|17.88|16.18|17.92|16.21|17.85|16.15|0
1680078000000|2023-03-29 08:20:00|17.89|16.17|17.84|16.15|17.91|16.2|17.84|16.15|0
1680078300000|2023-03-29 08:25:00|17.83|16.14|17.82|16.13|17.84|16.14|17.82|16.13|0
1680078600000|2023-03-29 08:30:00|17.8|16.11|17.51|15.84|17.99|16.28|17.47|15.8|0
1680078900000|2023-03-29 08:35:00|17.5|15.83|17.5|15.83|17.51|15.84|17.46|15.8|0
1680079200000|2023-03-29 08:40:00|17.51|15.84|17.59|15.91|17.62|15.94|17.51|15.84|0
1680079500000|2023-03-29 08:45:00|17.57|15.9|17.61|15.93|17.62|15.94|17.57|15.89|0
1680079800000|2023-03-29 08:50:00|17.62|15.94|17.61|15.93|17.64|15.96|17.6|15.92|0
1680080100000|2023-03-29 08:55:00|17.6|15.92|17.54|15.87|17.62|15.94|17.54|15.87|0
1680080400000|2023-03-29 09:00:00|17.53|15.86|17.52|15.85|17.56|15.89|17.51|15.84|0
1680080700000|2023-03-29 09:05:00|17.51|15.84|17.42|15.76|17.53|15.86|17.42|15.76|0
1680081000000|2023-03-29 09:10:00|17.41|15.75|17.47|15.8|17.47|15.8|17.41|15.75|0
1680081300000|2023-03-29 09:15:00|17.48|15.81|17.49|15.82|17.49|15.82|17.45|15.79|0
1680081600000|2023-03-29 09:20:00|17.5|15.83|17.49|15.82|17.5|15.83|17.48|15.81|0
1680081900000|2023-03-29 09:25:00|17.48|15.81|17.47|15.8|17.48|15.81|17.44|15.78|0
1680082200000|2023-03-29 09:30:00|17.46|15.79|17.45|15.79|17.5|15.83|17.44|15.78|0
1680082500000|2023-03-29 09:35:00|17.44|15.78|17.45|15.79|17.47|15.81|17.43|15.77|0
1680082800000|2023-03-29 09:40:00|17.44|15.78|17.46|15.8|17.48|15.82|17.43|15.77|0
1680083100000|2023-03-29 09:45:00|17.47|15.81|17.43|15.77|17.47|15.81|17.42|15.76|0
1680083400000|2023-03-29 09:50:00|17.42|15.76|17.42|15.76|17.43|15.77|17.41|15.75|0
1680083700000|2023-03-29 09:55:00|17.41|15.75|17.38|15.72|17.42|15.76|17.35|15.7|0
1680084000000|2023-03-29 10:00:00|17.37|15.73|17.43|15.77|17.44|15.78|17.37|15.71|0
1680084300000|2023-03-29 10:05:00|17.45|15.79|17.48|15.81|17.48|15.81|17.44|15.78|0
1680084600000|2023-03-29 10:10:00|17.47|15.8|17.46|15.8|17.49|15.82|17.45|15.79|0
1680084900000|2023-03-29 10:15:00|17.47|15.81|17.5|15.83|17.51|15.84|17.47|15.8|0
1680085200000|2023-03-29 10:20:00|17.51|15.84|17.54|15.87|17.55|15.88|17.51|15.84|0
1680085500000|2023-03-29 10:25:00|17.53|15.86|17.47|15.8|17.53|15.86|17.45|15.78|0
1680085800000|2023-03-29 10:30:00|17.46|15.79|17.49|15.82|17.5|15.83|17.46|15.79|0
1680086100000|2023-03-29 10:35:00|17.5|15.83|17.48|15.82|17.52|15.85|17.48|15.82|0
1680086400000|2023-03-29 10:40:00|17.47|15.81|17.48|15.82|17.5|15.84|17.47|15.81|0
1680086700000|2023-03-29 10:45:00|17.49|15.83|17.46|15.8|17.51|15.85|17.46|15.8|0
1680087000000|2023-03-29 10:50:00|17.48|15.82|17.49|15.83|17.51|15.85|17.47|15.81|0
1680087300000|2023-03-29 10:55:00|17.5|15.84|17.51|15.84|17.52|15.85|17.47|15.81|0
1680087600000|2023-03-29 11:00:00|17.52|15.85|17.47|15.81|17.53|15.86|17.47|15.81|0
1680087900000|2023-03-29 11:05:00|17.46|15.8|17.55|15.88|17.56|15.89|17.45|15.79|0
1680088200000|2023-03-29 11:10:00|17.54|15.87|17.61|15.93|17.61|15.93|17.52|15.85|0
1680088500000|2023-03-29 11:15:00|17.6|15.92|17.56|15.89|17.62|15.94|17.53|15.86|0
1680088800000|2023-03-29 11:20:00|17.55|15.88|17.49|15.82|17.56|15.89|17.49|15.82|0
1680089100000|2023-03-29 11:25:00|17.5|15.83|17.58|15.9|17.58|15.9|17.49|15.83|0
1680089400000|2023-03-29 11:30:00|17.57|15.89|17.52|15.85|17.59|15.91|17.51|15.84|0
1680089700000|2023-03-29 11:35:00|17.51|15.84|17.54|15.87|17.55|15.87|17.51|15.84|0
1680090000000|2023-03-29 11:40:00|17.52|15.86|17.49|15.83|17.52|15.86|17.49|15.83|0
1680090300000|2023-03-29 11:45:00|17.48|15.82|17.47|15.81|17.48|15.82|17.44|15.78|0
1680090600000|2023-03-29 11:50:00|17.48|15.82|17.54|15.87|17.54|15.87|17.47|15.81|0
1680090900000|2023-03-29 11:55:00|17.55|15.88|17.6|15.93|17.61|15.94|17.55|15.88|0
1680091200000|2023-03-29 12:00:00|17.59|15.92|17.54|15.87|17.63|15.95|17.51|15.84|0
1680091500000|2023-03-29 12:05:00|17.53|15.86|17.58|15.91|17.6|15.93|17.51|15.84|0
1680091800000|2023-03-29 12:10:00|17.57|15.9|17.59|15.92|17.61|15.93|17.54|15.87|0
1680092100000|2023-03-29 12:15:00|17.58|15.91|17.63|15.95|17.63|15.95|17.57|15.9|0
1680092400000|2023-03-29 12:20:00|17.64|15.96|17.63|15.95|17.65|15.97|17.61|15.93|0
1680092700000|2023-03-29 12:25:00|17.62|15.94|17.61|15.93|17.63|15.95|17.57|15.89|0
1680093000000|2023-03-29 12:30:00|17.6|15.92|17.62|15.94|17.62|15.94|17.59|15.91|0
1680093300000|2023-03-29 12:35:00|17.61|15.93|17.63|15.95|17.66|15.98|17.61|15.93|0
1680093600000|2023-03-29 12:40:00|17.62|15.94|17.64|15.96|17.67|15.99|17.62|15.94|0
1680093900000|2023-03-29 12:45:00|17.65|15.97|17.63|15.95|17.66|15.98|17.61|15.93|0
1680094200000|2023-03-29 12:50:00|17.64|15.96|17.48|15.82|17.64|15.96|17.47|15.81|0
1680094500000|2023-03-29 12:55:00|17.49|15.83|17.48|15.82|17.52|15.85|17.46|15.8|0
1680094800000|2023-03-29 13:00:00|17.47|15.81|17.42|15.76|17.48|15.82|17.41|15.75|0
1680095100000|2023-03-29 13:05:00|17.41|15.75|17.39|15.73|17.42|15.76|17.38|15.72|0
1680095400000|2023-03-29 13:10:00|17.4|15.74|17.36|15.7|17.41|15.75|17.32|15.67|0
1680095700000|2023-03-29 13:15:00|17.34|15.69|17.24|15.6|17.38|15.72|17.2|15.56|0
1680096000000|2023-03-29 13:20:00|17.23|15.59|17.22|15.58|17.25|15.61|17.19|15.55|0
1680096300000|2023-03-29 13:25:00|17.23|15.59|17.14|15.51|17.24|15.6|17.12|15.49|0
1680096600000|2023-03-29 13:30:00|17.15|15.52|17.53|15.86|17.53|15.86|17.14|15.51|0
1680096900000|2023-03-29 13:35:00|17.52|15.85|17.48|15.81|17.53|15.86|17.41|15.75|0
1680097200000|2023-03-29 13:40:00|17.43|15.77|17.4|15.74|17.52|15.85|17.38|15.72|0
1680097500000|2023-03-29 13:45:00|17.36|15.71|17.48|15.81|17.53|15.86|17.26|15.62|0
1680097800000|2023-03-29 13:50:00|17.47|15.8|17.44|15.78|17.47|15.8|17.28|15.64|0
1680098100000|2023-03-29 13:55:00|17.45|15.79|17.38|15.73|17.48|15.81|17.38|15.73|0
1680098400000|2023-03-29 14:00:00|17.32|15.67|17.24|15.6|17.39|15.74|17.22|15.58|0
1680098700000|2023-03-29 14:05:00|17.23|15.59|17.4|15.74|17.43|15.77|17.23|15.59|0
1680099000000|2023-03-29 14:10:00|17.39|15.73|17.52|15.85|17.55|15.88|17.39|15.73|0
1680099300000|2023-03-29 14:15:00|17.55|15.88|17.42|15.76|17.56|15.89|17.39|15.74|0
1680099600000|2023-03-29 14:20:00|17.43|15.77|17.52|15.85|17.53|15.86|17.39|15.73|0
1680099900000|2023-03-29 14:25:00|17.53|15.86|17.55|15.88|17.6|15.93|17.52|15.85|0
1680100200000|2023-03-29 14:30:00|17.53|15.86|17.56|15.89|17.6|15.92|17.47|15.8|0
1680100500000|2023-03-29 14:35:00|17.57|15.9|17.66|15.98|17.69|16.01|17.56|15.89|0
1680100800000|2023-03-29 14:40:00|17.67|15.99|17.68|16|17.75|16.06|17.61|15.93|0
1680101100000|2023-03-29 14:45:00|17.69|16.01|17.74|16.05|17.81|16.11|17.68|16|0
1680101400000|2023-03-29 14:50:00|17.72|16.03|17.73|16.04|17.78|16.09|17.67|15.99|0
1680101700000|2023-03-29 14:55:00|17.74|16.05|17.79|16.1|17.83|16.14|17.65|15.97|0
1680102000000|2023-03-29 15:00:00|17.8|16.11|17.71|16.02|17.82|16.13|17.67|15.99|0
1680102300000|2023-03-29 15:05:00|17.68|15.99|17.6|15.92|17.72|16.03|17.58|15.91|0
1680102600000|2023-03-29 15:10:00|17.58|15.91|17.65|15.97|17.69|16|17.58|15.91|0
1680102900000|2023-03-29 15:15:00|17.66|15.99|17.71|16.02|17.73|16.04|17.57|15.9|0
1680103200000|2023-03-29 15:20:00|17.72|16.03|17.57|15.9|17.72|16.03|17.53|15.86|0
1680103500000|2023-03-29 15:25:00|17.56|15.89|17.57|15.9|17.63|15.95|17.56|15.89|0
1680103800000|2023-03-29 15:30:00|17.55|15.88|17.49|15.82|17.6|15.93|17.44|15.78|0
1680104100000|2023-03-29 15:35:00|17.48|15.81|17.48|15.81|17.52|15.85|17.42|15.76|0
1680104400000|2023-03-29 15:40:00|17.49|15.82|17.52|15.85|17.54|15.87|17.47|15.8|0
1680104700000|2023-03-29 15:45:00|17.51|15.84|17.43|15.77|17.51|15.84|17.42|15.76|0
1680105000000|2023-03-29 15:50:00|17.44|15.78|17.38|15.73|17.49|15.82|17.38|15.73|0
1680105300000|2023-03-29 15:55:00|17.37|15.72|17.34|15.69|17.4|15.75|17.33|15.68|0
1680105600000|2023-03-29 16:00:00|17.33|15.68|17.33|15.68|17.37|15.72|17.29|15.64|0
1680105900000|2023-03-29 16:05:00|17.32|15.67|17.44|15.78|17.49|15.83|17.32|15.67|0
1680106200000|2023-03-29 16:10:00|17.42|15.76|17.29|15.64|17.46|15.8|17.29|15.64|0
1680106500000|2023-03-29 16:15:00|17.28|15.63|17.29|15.64|17.36|15.71|17.26|15.61|0
1680106800000|2023-03-29 16:20:00|17.28|15.63|17.31|15.66|17.31|15.66|17.25|15.6|0
1680107100000|2023-03-29 16:25:00|17.32|15.67|17.34|15.69|17.34|15.69|17.26|15.61|0
1680107400000|2023-03-29 16:30:00|17.33|15.68|17.33|15.68|17.33|15.68|17.23|15.59|0
1680107700000|2023-03-29 16:35:00|17.34|15.67|17.27|15.63|17.35|15.69|17.24|15.6|0
1680108000000|2023-03-29 16:40:00|17.28|15.64|17.36|15.71|17.37|15.72|17.26|15.62|0
1680108300000|2023-03-29 16:45:00|17.37|15.72|17.37|15.72|17.45|15.79|17.35|15.7|0
1680108600000|2023-03-29 16:50:00|17.38|15.73|17.33|15.68|17.38|15.73|17.31|15.66|0
1680108900000|2023-03-29 16:55:00|17.32|15.67|17.41|15.75|17.48|15.82|17.31|15.66|0
1680109200000|2023-03-29 17:00:00|17.42|15.76|17.4|15.74|17.49|15.83|17.38|15.73|0
1680109500000|2023-03-29 17:05:00|17.39|15.73|17.2|15.56|17.4|15.74|17.19|15.55|0
1680109800000|2023-03-29 17:10:00|17.21|15.57|17.2|15.56|17.23|15.59|17.17|15.53|0
1680110100000|2023-03-29 17:15:00|17.19|15.55|17.22|15.58|17.22|15.58|17.15|15.51|0
1680110400000|2023-03-29 17:20:00|17.21|15.57|17.19|15.55|17.24|15.59|17.19|15.55|0
1680110700000|2023-03-29 17:25:00|17.18|15.54|17.12|15.49|17.21|15.57|17.1|15.48|0
1680111000000|2023-03-29 17:30:00|17.16|15.53|17.27|15.63|17.28|15.64|17.14|15.51|0
1680111300000|2023-03-29 17:35:00|17.26|15.62|17.44|15.78|17.44|15.78|17.25|15.61|0
1680111600000|2023-03-29 17:40:00|17.42|15.76|17.36|15.71|17.45|15.78|17.35|15.7|0
1680111900000|2023-03-29 17:45:00|17.37|15.72|17.41|15.76|17.45|15.79|17.36|15.71|0
1680112200000|2023-03-29 17:50:00|17.42|15.77|17.46|15.8|17.47|15.81|17.38|15.73|0
1680112500000|2023-03-29 17:55:00|17.47|15.81|17.45|15.79|17.52|15.86|17.44|15.78|0
1680112800000|2023-03-29 18:00:00|17.46|15.8|17.47|15.81|17.59|15.91|17.44|15.78|0
1680113100000|2023-03-29 18:05:00|17.48|15.82|17.37|15.72|17.52|15.85|17.33|15.68|0
1680113400000|2023-03-29 18:10:00|17.36|15.71|17.34|15.69|17.37|15.72|17.3|15.65|0
1680113700000|2023-03-29 18:15:00|17.35|15.7|17.44|15.78|17.46|15.8|17.35|15.7|0
1680114000000|2023-03-29 18:20:00|17.43|15.77|17.4|15.74|17.5|15.83|17.36|15.7|0
1680114300000|2023-03-29 18:25:00|17.41|15.75|17.33|15.68|17.41|15.75|17.32|15.67|0
1680114600000|2023-03-29 18:30:00|17.32|15.67|17.3|15.66|17.36|15.7|17.28|15.64|0
1680114900000|2023-03-29 18:35:00|17.31|15.67|17.2|15.56|17.32|15.67|17.19|15.56|0
1680115200000|2023-03-29 18:40:00|17.19|15.55|17.19|15.55|17.24|15.6|17.16|15.53|0
1680115500000|2023-03-29 18:45:00|17.2|15.56|17.12|15.49|17.24|15.6|17.09|15.46|0
1680115800000|2023-03-29 18:50:00|17.11|15.48|17.02|15.4|17.24|15.6|17.01|15.39|0
1680116100000|2023-03-29 18:55:00|17.01|15.39|17.01|15.39|17.04|15.42|16.98|15.36|0
1680116400000|2023-03-29 19:00:00|17|15.38|17.05|15.42|17.2|15.57|16.96|15.34|0
1680116700000|2023-03-29 19:05:00|17.06|15.43|17.05|15.42|17.16|15.52|17.04|15.41|0
1680117000000|2023-03-29 19:10:00|17.06|15.43|17.01|15.39|17.12|15.49|16.97|15.35|0
1680117300000|2023-03-29 19:15:00|17|15.38|16.79|15.19|17.01|15.39|16.75|15.15|0
1680117600000|2023-03-29 19:20:00|16.8|15.2|16.81|15.21|16.84|15.23|16.73|15.14|0
1680117900000|2023-03-29 19:25:00|16.8|15.2|16.77|15.17|16.86|15.25|16.75|15.15|0
1680118200000|2023-03-29 19:30:00|16.79|15.19|17.18|15.54|17.41|15.75|16.78|15.18|0
1680118500000|2023-03-29 19:35:00|17.21|15.57|17.27|15.62|17.28|15.63|17.21|15.57|0
1680118800000|2023-03-29 19:40:00|17.29|15.64|17.16|15.52|17.32|15.67|17.13|15.5|0
1680119100000|2023-03-29 19:45:00|17.18|15.54|17.05|15.42|17.18|15.54|17.03|15.4|0
1680119400000|2023-03-29 19:50:00|17.04|15.41|17.1|15.48|17.11|15.48|16.99|15.37|0
1680119700000|2023-03-29 19:55:00|17.12|15.49|17.12|15.49|17.22|15.58|17.09|15.47|0
1680120000000|2023-03-29 20:00:00|17.09|15.47|17.13|15.5|17.17|15.54|17.09|15.47|0
1680120300000|2023-03-29 20:05:00|17.14|15.51|17.1|15.47|17.14|15.51|17.08|15.46|0
1680120600000|2023-03-29 20:10:00|17.09|15.46|17.09|15.46|17.1|15.47|17.08|15.45|0
1680120900000|2023-03-29 20:15:00|17.07|15.45|17.08|15.45|17.09|15.46|17.07|15.45|0
1680121200000|2023-03-29 20:20:00|17.09|15.46|17.06|15.44|17.09|15.46|17.06|15.44|0
1680121500000|2023-03-29 20:25:00|17.05|15.43|17.08|15.45|17.08|15.45|17.05|15.43|0
1680121800000|2023-03-29 20:30:00|17.07|15.44|17.05|15.42|17.07|15.44|17.03|15.41|0
1680122100000|2023-03-29 20:35:00|17.06|15.43|17.05|15.42|17.06|15.43|17.04|15.42|0
1680122400000|2023-03-29 20:40:00|17.06|15.43|17.03|15.41|17.07|15.44|17.02|15.4|0
1680122700000|2023-03-29 20:45:00|17.04|15.4|17.08|15.45|17.08|15.45|17.02|15.4|0
1680123000000|2023-03-29 20:50:00|17.07|15.44|17.07|15.45|17.08|15.45|17.06|15.44|0
1680123300000|2023-03-29 20:55:00|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1680123600000|2023-03-29 21:00:00|17.08|15.46|17.09|15.47|17.09|15.47|17.08|15.46|0
1680123900000|2023-03-29 21:05:00|17.1|15.46|17.08|15.45|17.1|15.46|17.08|15.45|0
1680124200000|2023-03-29 21:10:00|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1680124500000|2023-03-29 21:15:00|17.08||17.08||17.08||17.08||0
1680125100000|2023-03-29 21:25:00||15.45||15.45||15.45||15.45|0
1680125400000|2023-03-29 21:30:00|17.07|15.44|17.06|15.44|17.07|15.44|17.06|15.44|0
1680125700000|2023-03-29 21:35:00|17.07|15.45|17.08|15.45|17.08|15.45|17.07|15.45|0
1680126000000|2023-03-29 21:40:00|17.07||17.08||17.08||17.07||0
1680126300000|2023-03-29 21:45:00|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1680126600000|2023-03-29 21:50:00|17.06|15.45|17.08|15.45|17.08|15.45|17.06|15.45|0
1680126900000|2023-03-29 21:55:00|17.07|15.44|17.08|15.45|17.08|15.45|17.06|15.44|0
1680127200000|2023-03-29 22:00:00|17.06|15.43|17.13|15.5|17.15|15.52|17.06|15.43|0
1680127500000|2023-03-29 22:05:00|17.12|15.49|17.04|15.42|17.13|15.5|17.03|15.41|0
1680127800000|2023-03-29 22:10:00|17.03|15.41|17.06|15.44|17.06|15.44|17.03|15.41|0
1680128100000|2023-03-29 22:15:00|17.05|15.43|17.07|15.44|17.07|15.45|17.05|15.43|0
1680128400000|2023-03-29 22:20:00|17.06|15.43|17.07|15.44|17.09|15.46|17.06|15.43|0
1680128700000|2023-03-29 22:25:00|17.06|15.43|17.08|15.45|17.09|15.46|17.06|15.43|0
1680129000000|2023-03-29 22:30:00|17.09|15.46|17.12|15.49|17.13|15.5|17.08|15.46|0
1680129300000|2023-03-29 22:35:00|17.13|15.5|17.18|15.54|17.18|15.54|17.12|15.49|0
1680129600000|2023-03-29 22:40:00|17.17|15.53|17.15|15.52|17.17|15.53|17.14|15.5|0
1680129900000|2023-03-29 22:45:00|17.14|15.51|17.15|15.52|17.15|15.52|17.13|15.5|0
1680130200000|2023-03-29 22:50:00|17.14|15.51|17.12|15.49|17.14|15.51|17.11|15.48|0
1680130500000|2023-03-29 22:55:00|17.13|15.5|17.12|15.49|17.15|15.52|17.12|15.49|0
1680130800000|2023-03-29 23:00:00|17.13|15.5|17.12|15.49|17.13|15.5|17.1|15.47|0
1680131100000|2023-03-29 23:05:00|17.13|15.5|17.15|15.52|17.16|15.53|17.13|15.5|0
1680131400000|2023-03-29 23:10:00|17.14|15.51|17.13|15.5|17.15|15.52|17.13|15.5|0
1680131700000|2023-03-29 23:15:00|17.14|15.51|17.13|15.5|17.14|15.51|17.12|15.49|0
1680132000000|2023-03-29 23:20:00|17.14|15.51|17.13|15.5|17.14|15.51|17.13|15.5|0
1680132300000|2023-03-29 23:25:00|17.14|15.51|17.15|15.51|17.15|15.51|17.13|15.5|0
1680132600000|2023-03-29 23:30:00|17.14|15.5|17.18|15.54|17.18|15.54|17.12|15.49|0
1680132900000|2023-03-29 23:35:00|17.17|15.53|17.2|15.56|17.21|15.57|17.16|15.52|0
1680133200000|2023-03-29 23:40:00|17.21|15.57|17.24|15.6|17.24|15.6|17.18|15.54|0
1680133500000|2023-03-29 23:45:00|17.23|15.59|17.22|15.58|17.24|15.6|17.21|15.57|0
1680133800000|2023-03-29 23:50:00|17.23|15.59|17.21|15.57|17.23|15.59|17.2|15.56|0
1680134100000|2023-03-29 23:55:00|17.22|15.58|17.24|15.6|17.24|15.6|17.2|15.56|0
1680134400000|2023-03-30 00:00:00|17.23|15.59|17.25|15.61|17.28|15.64|17.22|15.58|0
1680134700000|2023-03-30 00:05:00|17.26|15.62|17.27|15.63|17.27|15.63|17.21|15.57|0
1680135000000|2023-03-30 00:10:00|17.26|15.62|17.27|15.62|17.29|15.64|17.25|15.61|0
1680135300000|2023-03-30 00:15:00|17.28|15.63|17.22|15.58|17.29|15.64|17.22|15.58|0
1680135600000|2023-03-30 00:20:00|17.24|15.6|17.22|15.58|17.26|15.61|17.22|15.58|0
1680135900000|2023-03-30 00:25:00|17.23|15.59|17.24|15.6|17.25|15.6|17.23|15.59|0
1680136200000|2023-03-30 00:30:00|17.25|15.59|17.24|15.59|17.26|15.61|17.23|15.59|0
1680136500000|2023-03-30 00:35:00|17.23|15.58|17.19|15.56|17.24|15.58|17.17|15.54|0
1680136800000|2023-03-30 00:40:00|17.2|15.55|17.18|15.55|17.2|15.57|17.16|15.53|0
1680137100000|2023-03-30 00:45:00|17.19|15.56|17.16|15.52|17.2|15.57|17.15|15.52|0
1680137400000|2023-03-30 00:50:00|17.17|15.53|17.19|15.55|17.2|15.56|17.17|15.53|0
1680137700000|2023-03-30 00:55:00|17.18|15.54|17.17|15.54|17.19|15.55|17.16|15.53|0
1680138000000|2023-03-30 01:00:00|17.16|15.53|17.19|15.55|17.19|15.55|17.16|15.53|0
1680138300000|2023-03-30 01:05:00|17.18|15.54|17.23|15.59|17.24|15.6|17.18|15.54|0
1680138600000|2023-03-30 01:10:00|17.24|15.6|17.21|15.57|17.25|15.61|17.2|15.56|0
1680138900000|2023-03-30 01:15:00|17.22|15.58|17.23|15.59|17.24|15.6|17.21|15.57|0
1680139200000|2023-03-30 01:20:00|17.22|15.58|17.23|15.59|17.25|15.61|17.22|15.58|0
1680139500000|2023-03-30 01:25:00|17.22|15.58|17.19|15.55|17.23|15.59|17.19|15.55|0
1680139800000|2023-03-30 01:30:00|17.18|15.54|17.14|15.5|17.19|15.55|17.14|15.5|0
1680140100000|2023-03-30 01:35:00|17.13|15.51|17.14|15.51|17.15|15.52|17.11|15.48|0
1680140400000|2023-03-30 01:40:00|17.15|15.52|17.13|15.5|17.16|15.53|17.12|15.49|0
1680140700000|2023-03-30 01:45:00|17.14|15.51|17.11|15.48|17.14|15.51|17.1|15.47|0
1680141000000|2023-03-30 01:50:00|17.12|15.49|17.12|15.49|17.13|15.5|17.09|15.46|0
1680141300000|2023-03-30 01:55:00|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1680141600000|2023-03-30 02:00:00|17.15|15.52|17.14|15.51|17.15|15.52|17.13|15.5|0
1680141900000|2023-03-30 02:05:00|17.15|15.52|17.13|15.5|17.16|15.53|17.13|15.5|0
1680142200000|2023-03-30 02:10:00|17.14|15.51|17.15|15.52|17.16|15.52|17.14|15.51|0
1680142500000|2023-03-30 02:15:00|17.14|15.51|17.11|15.48|17.14|15.51|17.1|15.47|0
1680142800000|2023-03-30 02:20:00|17.1|15.47|17.1|15.47|17.11|15.48|17.09|15.46|0
1680143100000|2023-03-30 02:25:00|17.09|15.46|17.04|15.41|17.1|15.47|17.04|15.41|0
1680143400000|2023-03-30 02:30:00|17.03|15.4|17.05|15.42|17.05|15.42|16.98|15.36|0
1680143700000|2023-03-30 02:35:00|17.04|15.41|17.09|15.47|17.1|15.48|17.04|15.41|0
1680144000000|2023-03-30 02:40:00|17.1|15.48|17.13|15.5|17.13|15.5|17.09|15.47|0
1680144300000|2023-03-30 02:45:00|17.14|15.51|17.15|15.52|17.17|15.54|17.13|15.5|0
1680144600000|2023-03-30 02:50:00|17.16|15.53|17.18|15.54|17.19|15.55|17.15|15.52|0
1680144900000|2023-03-30 02:55:00|17.17|15.53|17.18|15.54|17.19|15.55|17.16|15.53|0
1680145200000|2023-03-30 03:00:00|17.19|15.55|17.18|15.54|17.2|15.56|17.18|15.54|0
1680145500000|2023-03-30 03:05:00|17.19|15.55|17.19|15.55|17.2|15.56|17.17|15.53|0
1680145800000|2023-03-30 03:10:00|17.2|15.56|17.18|15.54|17.21|15.57|17.17|15.53|0
1680146100000|2023-03-30 03:15:00|17.19|15.55|17.17|15.53|17.2|15.56|17.17|15.53|0
1680146400000|2023-03-30 03:20:00|17.18|15.54|17.16|15.52|17.18|15.54|17.15|15.51|0
1680146700000|2023-03-30 03:25:00|17.17|15.53|17.16|15.52|17.17|15.53|17.15|15.51|0
1680147000000|2023-03-30 03:30:00|17.17|15.53|17.15|15.52|17.17|15.54|17.14|15.51|0
1680147300000|2023-03-30 03:35:00|17.16|15.53|17.12|15.49|17.16|15.53|17.12|15.49|0
1680147600000|2023-03-30 03:40:00|17.13|15.5|17.13|15.5|17.13|15.5|17.12|15.49|0
1680147900000|2023-03-30 03:45:00|17.14|15.51|17.13|15.5|17.14|15.51|17.13|15.5|0
1680148200000|2023-03-30 03:50:00|17.12|15.49|17.13|15.5|17.14|15.51|17.11|15.48|0
1680148500000|2023-03-30 03:55:00|17.14|15.51|17.12|15.49|17.14|15.51|17.11|15.48|0
1680148800000|2023-03-30 04:00:00|17.11|15.48|17.13|15.5|17.13|15.5|17.11|15.48|0
1680149100000|2023-03-30 04:05:00|17.12|15.49|17.09|15.46|17.13|15.5|17.08|15.46|0
1680149400000|2023-03-30 04:10:00|17.08|15.45|17.08|15.45|17.1|15.47|17.08|15.45|0
1680149700000|2023-03-30 04:15:00|17.07|15.44|17.07|15.44|17.08|15.45|17.05|15.42|0
1680150000000|2023-03-30 04:20:00|17.08|15.45|17.01|15.39|17.08|15.45|17.01|15.39|0
1680150300000|2023-03-30 04:25:00|17.02|15.4|17.03|15.4|17.04|15.41|17.01|15.39|0
1680150600000|2023-03-30 04:30:00|17.04|15.41|17.03|15.41|17.04|15.42|17.02|15.4|0
1680150900000|2023-03-30 04:35:00|17.04|15.42|17.04|15.42|17.05|15.43|17.03|15.41|0
1680151200000|2023-03-30 04:40:00|17.05|15.43|17|15.38|17.05|15.43|16.99|15.37|0
1680151500000|2023-03-30 04:45:00|17.01|15.39|17.02|15.4|17.03|15.41|16.99|15.37|0
1680151800000|2023-03-30 04:50:00|17.03|15.41|17|15.38|17.03|15.41|16.98|15.36|0
1680152100000|2023-03-30 04:55:00|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1680152400000|2023-03-30 05:00:00|17.03|15.41|17.04|15.42|17.04|15.42|16.99|15.37|0
1680152700000|2023-03-30 05:05:00|17.03|15.41|16.98|15.36|17.04|15.42|16.97|15.35|0
1680153000000|2023-03-30 05:10:00|16.97|15.35|16.97|15.35|16.98|15.36|16.94|15.33|0
1680153300000|2023-03-30 05:15:00|16.96|15.34|16.95|15.33|16.97|15.35|16.95|15.33|0
1680153600000|2023-03-30 05:20:00|16.94|15.32|16.97|15.35|16.97|15.35|16.94|15.32|0
1680153900000|2023-03-30 05:25:00|16.98|15.36|16.96|15.34|16.99|15.37|16.96|15.34|0
1680154200000|2023-03-30 05:30:00|16.95|15.33|16.76|15.16|16.96|15.34|16.75|15.15|0
1680154500000|2023-03-30 05:35:00|16.77|15.17|16.89|15.29|16.97|15.36|16.77|15.17|0
1680154800000|2023-03-30 05:40:00|16.9|15.28|16.86|15.25|16.9|15.29|16.84|15.24|0
1680155100000|2023-03-30 05:45:00|16.85|15.26|16.84|15.24|16.87|15.27|16.79|15.19|0
1680155400000|2023-03-30 05:50:00|16.85|15.25|16.75|15.15|16.87|15.27|16.75|15.15|0
1680155700000|2023-03-30 05:55:00|16.76|15.16|16.68|15.08|16.76|15.16|16.68|15.08|0
1680156000000|2023-03-30 06:00:00|16.67|15.07|16.72|15.12|16.78|15.18|16.67|15.07|0
1680156300000|2023-03-30 06:05:00|16.71|15.13|16.65|15.07|16.72|15.13|16.65|15.06|0
1680156600000|2023-03-30 06:10:00|16.66|15.08|16.64|15.06|16.71|15.12|16.64|15.06|0
1680156900000|2023-03-30 06:15:00|16.62|15.04|16.7|15.11|16.7|15.11|16.61|15.03|0
1680157200000|2023-03-30 06:20:00|16.71|15.12|16.71|15.12|16.72|15.13|16.65|15.07|0
1680157500000|2023-03-30 06:25:00|16.7|15.11|16.67|15.08|16.73|15.14|16.66|15.07|0
1680157800000|2023-03-30 06:30:00|16.66|15.07|16.75|15.15|16.77|15.17|16.65|15.07|0
1680158100000|2023-03-30 06:35:00|16.74|15.14|16.75|15.15|16.79|15.19|16.72|15.13|0
1680158400000|2023-03-30 06:40:00|16.74|15.16|16.74|15.14|16.76|15.16|16.72|15.12|0
1680158700000|2023-03-30 06:45:00|16.73|15.13|17.07|15.45|17.09|15.47|16.67|15.08|0
1680159000000|2023-03-30 06:50:00|17.08|15.44|16.61|15.03|17.08|15.45|16.59|15.01|0
1680159300000|2023-03-30 06:55:00|16.6|15.02|16.58|15.01|16.6|15.03|16.55|14.97|0
1680159600000|2023-03-30 07:00:00|16.57|14.99|16.37|14.81|16.65|15.07|16.35|14.79|0
1680159900000|2023-03-30 07:05:00|16.36|14.8|16.48|14.91|16.49|14.92|16.35|14.79|0
1680160200000|2023-03-30 07:10:00|16.47|14.9|16.28|14.73|16.47|14.9|16.27|14.72|0
1680160500000|2023-03-30 07:15:00|16.29|14.74|16.27|14.72|16.31|14.75|16.25|14.7|0
1680160800000|2023-03-30 07:20:00|16.26|14.71|16.28|14.73|16.3|14.75|16.24|14.69|0
1680161100000|2023-03-30 07:25:00|16.27|14.72|16.19|14.65|16.29|14.74|16.16|14.62|0
1680161400000|2023-03-30 07:30:00|16.17|14.63|16.15|14.61|16.19|14.65|16.1|14.56|0
1680161700000|2023-03-30 07:35:00|16.14|14.6|16.09|14.55|16.18|14.64|16.09|14.55|0
1680162000000|2023-03-30 07:40:00|16.08|14.54|16.06|14.53|16.1|14.57|16.03|14.5|0
1680162300000|2023-03-30 07:45:00|16.07|14.54|16.16|14.62|16.16|14.62|16.06|14.53|0
1680162600000|2023-03-30 07:50:00|16.15|14.61|16.15|14.61|16.17|14.63|16.12|14.59|0
1680162900000|2023-03-30 07:55:00|16.14|14.6|16.16|14.62|16.18|14.64|16.12|14.59|0
1680163200000|2023-03-30 08:00:00|16.17|14.63|16.17|14.63|16.21|14.67|16.15|14.61|0
1680163500000|2023-03-30 08:05:00|16.16|14.62|16.11|14.57|16.19|14.65|16.11|14.57|0
1680163800000|2023-03-30 08:10:00|16.1|14.58|16.02|14.5|16.13|14.59|16|14.48|0
1680164100000|2023-03-30 08:15:00|16.01|14.49|16.09|14.56|16.1|14.56|16|14.48|0
1680164400000|2023-03-30 08:20:00|16.1|14.57|16.13|14.6|16.17|14.63|16.1|14.57|0
1680164700000|2023-03-30 08:25:00|16.14|14.61|16.13|14.6|16.15|14.61|16.12|14.58|0
1680165000000|2023-03-30 08:30:00|16.15|14.61|16.09|14.55|16.15|14.61|16.08|14.55|0
1680165300000|2023-03-30 08:35:00|16.08|14.56|16.04|14.51|16.1|14.57|16.03|14.5|0
1680165600000|2023-03-30 08:40:00|16.03|14.5|16.06|14.53|16.08|14.55|16.03|14.5|0
1680165900000|2023-03-30 08:45:00|16.05|14.52|16.04|14.51|16.07|14.54|16.04|14.51|0
1680166200000|2023-03-30 08:50:00|16.05|14.52|16.03|14.5|16.06|14.53|16.01|14.48|0
1680166500000|2023-03-30 08:55:00|16.04|14.51|16.06|14.53|16.08|14.55|16.03|14.5|0
1680166800000|2023-03-30 09:00:00|16.05|14.52|16.07|14.54|16.07|14.54|16.03|14.51|0
1680167100000|2023-03-30 09:05:00|16.06|14.53|16.05|14.52|16.07|14.54|16.04|14.51|0
1680167400000|2023-03-30 09:10:00|16.06|14.53|16.06|14.53|16.08|14.55|16.05|14.52|0
1680167700000|2023-03-30 09:15:00|16.07|14.54|16.09|14.56|16.09|14.56|16.06|14.53|0
1680168000000|2023-03-30 09:20:00|16.08|14.55|16.08|14.55|16.1|14.56|16.07|14.54|0
1680168300000|2023-03-30 09:25:00|16.09|14.54|16.03|14.5|16.09|14.54|16.01|14.49|0
1680168600000|2023-03-30 09:30:00|16.05|14.52|16.04|14.51|16.05|14.52|16.03|14.5|0
1680168900000|2023-03-30 09:35:00|16.05|14.52|16.08|14.55|16.09|14.56|16.05|14.52|0
1680169200000|2023-03-30 09:40:00|16.09|14.56|16.07|14.54|16.1|14.57|16.06|14.53|0
1680169500000|2023-03-30 09:45:00|16.08|14.55|16.04|14.51|16.09|14.56|16.04|14.51|0
1680169800000|2023-03-30 09:50:00|16.05|14.52|16.01|14.48|16.05|14.53|16|14.47|0
1680170100000|2023-03-30 09:55:00|16|14.47|16.03|14.51|16.05|14.52|15.99|14.46|0
1680170400000|2023-03-30 10:00:00|16.02|14.5|16|14.47|16.02|14.5|15.97|14.45|0
1680170700000|2023-03-30 10:05:00|16.01|14.48|15.93|14.41|16.01|14.49|15.92|14.4|0
1680171000000|2023-03-30 10:10:00|15.94|14.42|15.97|14.44|15.98|14.46|15.92|14.4|0
1680171300000|2023-03-30 10:15:00|15.96|14.43|15.94|14.42|15.96|14.43|15.92|14.4|0
1680171600000|2023-03-30 10:20:00|15.95|14.43|15.95|14.43|15.96|14.44|15.91|14.39|0
1680171900000|2023-03-30 10:25:00|15.96|14.44|15.95|14.43|15.96|14.44|15.94|14.42|0
1680172200000|2023-03-30 10:30:00|15.94|14.42|15.94|14.42|15.95|14.43|15.9|14.38|0
1680172500000|2023-03-30 10:35:00|15.93|14.41|15.85|14.34|15.93|14.41|15.85|14.34|0
1680172800000|2023-03-30 10:40:00|15.86|14.35|15.79|14.29|15.86|14.35|15.76|14.26|0
1680173100000|2023-03-30 10:45:00|15.78|14.28|15.85|14.34|15.86|14.35|15.78|14.28|0
1680173400000|2023-03-30 10:50:00|15.84|14.33|15.82|14.31|15.86|14.35|15.82|14.31|0
1680173700000|2023-03-30 10:55:00|15.81|14.3|15.73|14.24|15.81|14.31|15.71|14.22|0
1680174000000|2023-03-30 11:00:00|15.74|14.25|15.71|14.21|15.75|14.25|15.66|14.17|0
1680174300000|2023-03-30 11:05:00|15.7|14.2|15.72|14.23|15.73|14.23|15.67|14.18|0
1680174600000|2023-03-30 11:10:00|15.73|14.24|15.71|14.22|15.74|14.24|15.7|14.21|0
1680174900000|2023-03-30 11:15:00|15.72|14.23|15.78|14.27|15.8|14.29|15.72|14.23|0
1680175200000|2023-03-30 11:20:00|15.77|14.26|15.76|14.26|15.8|14.29|15.75|14.25|0
1680175500000|2023-03-30 11:25:00|15.75|14.25|15.71|14.21|15.76|14.26|15.7|14.21|0
1680175800000|2023-03-30 11:30:00|15.72|14.22|15.77|14.27|15.77|14.27|15.69|14.2|0
1680176100000|2023-03-30 11:35:00|15.76|14.26|15.81|14.31|15.81|14.31|15.75|14.25|0
1680176400000|2023-03-30 11:40:00|15.82|14.3|15.76|14.26|15.84|14.33|15.76|14.26|0
1680176700000|2023-03-30 11:45:00|15.75|14.25|15.76|14.26|15.77|14.27|15.74|14.24|0
1680177000000|2023-03-30 11:50:00|15.77|14.27|15.75|14.25|15.79|14.29|15.75|14.25|0
1680177300000|2023-03-30 11:55:00|15.76|14.26|15.75|14.25|15.76|14.26|15.73|14.24|0
1680177600000|2023-03-30 12:00:00|15.77|14.27|15.76|14.26|15.81|14.3|15.72|14.23|0
1680177900000|2023-03-30 12:05:00|15.77|14.27|15.78|14.28|15.79|14.28|15.76|14.26|0
1680178200000|2023-03-30 12:10:00|15.79|14.27|15.73|14.23|15.79|14.27|15.69|14.2|0
1680178500000|2023-03-30 12:15:00|15.74|14.24|15.72|14.22|15.74|14.24|15.7|14.21|0
1680178800000|2023-03-30 12:20:00|15.71|14.23|15.83|14.32|15.86|14.35|15.71|14.22|0
1680179100000|2023-03-30 12:25:00|15.82|14.33|15.86|14.35|15.87|14.36|15.82|14.32|0
1680179400000|2023-03-30 12:30:00|15.87|14.36|15.72|14.22|15.9|14.38|15.65|14.16|0
1680179700000|2023-03-30 12:35:00|15.71|14.21|15.67|14.18|15.76|14.26|15.59|14.1|0
1680180000000|2023-03-30 12:40:00|15.68|14.19|15.6|14.11|15.69|14.2|15.58|14.1|0
1680180300000|2023-03-30 12:45:00|15.59|14.1|15.65|14.16|15.66|14.17|15.56|14.08|0
1680180600000|2023-03-30 12:50:00|15.66|14.17|15.62|14.14|15.68|14.19|15.6|14.11|0
1680180900000|2023-03-30 12:55:00|16.22|14.67|15.94|14.42|16.22|14.67|15.91|14.4|0
1680181200000|2023-03-30 13:00:00|15.95|14.43|15.98|14.45|16|14.47|15.91|14.39|0
1680181500000|2023-03-30 13:05:00|15.99|14.46|16.04|14.51|16.11|14.57|15.98|14.45|0
1680181800000|2023-03-30 13:10:00|16.05|14.52|15.97|14.44|16.05|14.52|15.96|14.44|0
1680182100000|2023-03-30 13:15:00|15.96|14.45|15.93|14.41|15.98|14.46|15.9|14.39|0
1680182400000|2023-03-30 13:20:00|15.92|14.4|15.9|14.38|15.93|14.41|15.86|14.35|0
1680182700000|2023-03-30 13:25:00|15.92|14.4|15.88|14.37|15.92|14.4|15.82|14.32|0
1680183000000|2023-03-30 13:30:00|15.9|14.38|15.97|14.45|16.02|14.49|15.87|14.36|0
1680183300000|2023-03-30 13:35:00|15.95|14.43|16.04|14.51|16.08|14.55|15.94|14.42|0
1680183600000|2023-03-30 13:40:00|16.01|14.48|16.02|14.49|16.07|14.54|15.92|14.41|0
1680183900000|2023-03-30 13:45:00|16.03|14.5|15.92|14.41|16.05|14.52|15.9|14.39|0
1680184200000|2023-03-30 13:50:00|15.93|14.39|15.97|14.45|16.05|14.52|15.89|14.38|0
1680184500000|2023-03-30 13:55:00|15.96|14.44|15.99|14.47|16.69|15.1|15.96|14.44|0
1680184800000|2023-03-30 14:00:00|15.97|14.45|16.14|14.6|16.14|14.6|15.9|14.38|0
1680185100000|2023-03-30 14:05:00|16.16|14.62|16.25|14.7|16.28|14.73|16.16|14.62|0
1680185400000|2023-03-30 14:10:00|16.26|14.71|16.4|14.84|16.45|14.88|16.21|14.67|0
1680185700000|2023-03-30 14:15:00|16.41|14.85|16.34|14.79|16.46|14.89|16.33|14.78|0
1680186000000|2023-03-30 14:20:00|16.33|14.78|16.23|14.68|16.37|14.81|16.22|14.67|0
1680186300000|2023-03-30 14:25:00|16.22|14.67|16.2|14.66|16.27|14.72|16.01|14.49|0
1680186600000|2023-03-30 14:30:00|16.19|14.65|16.26|14.71|16.28|14.73|16.06|14.53|0
1680186900000|2023-03-30 14:35:00|16.27|14.72|16.17|14.63|16.34|14.79|16.17|14.63|0
1680187200000|2023-03-30 14:40:00|16.16|14.62|16.16|14.62|16.2|14.66|16.1|14.56|0
1680187500000|2023-03-30 14:45:00|16.15|14.61|16.23|14.68|16.26|14.71|16.14|14.61|0
1680187800000|2023-03-30 14:50:00|16.24|14.69|16.2|14.66|16.3|14.75|16.16|14.62|0
1680188100000|2023-03-30 14:55:00|16.21|14.67|16.28|14.73|16.32|14.77|16.17|14.63|0
1680188400000|2023-03-30 15:00:00|16.27|14.72|16.26|14.71|16.34|14.78|16.25|14.71|0
1680188700000|2023-03-30 15:05:00|16.27|14.72|16.24|14.7|16.29|14.74|16.21|14.66|0
1680189000000|2023-03-30 15:10:00|16.23|14.69|16.36|14.8|16.38|14.82|16.12|14.59|0
1680189300000|2023-03-30 15:15:00|16.35|14.79|16.28|14.73|16.42|14.86|16.26|14.71|0
1680189600000|2023-03-30 15:20:00|16.26|14.71|16.27|14.72|16.28|14.73|16.21|14.67|0
1680189900000|2023-03-30 15:25:00|16.29|14.74|16.31|14.75|16.34|14.79|16.28|14.73|0
1680190200000|2023-03-30 15:30:00|16.33|14.77|16.56|14.98|16.6|15.01|16.33|14.77|0
1680190500000|2023-03-30 15:35:00|16.55|14.97|16.54|14.96|16.58|15|16.5|14.93|0
1680190800000|2023-03-30 15:40:00|16.53|14.95|16.69|15.1|16.69|15.1|16.42|14.86|0
1680191100000|2023-03-30 15:45:00|16.94|15.33|17.3|15.65|17.3|15.65|16.84|15.24|0
1680191400000|2023-03-30 15:50:00|17.29|15.64|17.24|15.59|17.3|15.65|17.21|15.57|0
1680191700000|2023-03-30 15:55:00|17.22|15.58|17.31|15.66|17.32|15.67|17.15|15.51|0
1680192000000|2023-03-30 16:00:00|17.32|15.67|17.31|15.67|17.44|15.78|17.31|15.66|0
1680192300000|2023-03-30 16:05:00|17.32|15.68|17.25|15.61|17.38|15.73|17.24|15.6|0
1680192600000|2023-03-30 16:10:00|17.26|15.62|17.32|15.67|17.32|15.67|17.24|15.6|0
1680192900000|2023-03-30 16:15:00|17.33|15.68|17.35|15.7|17.44|15.78|17.32|15.67|0
1680193200000|2023-03-30 16:20:00|17.34|15.69|17.44|15.78|17.46|15.8|17.34|15.69|0
1680193500000|2023-03-30 16:25:00|17.43|15.77|17.41|15.75|17.44|15.78|17.35|15.7|0
1680193800000|2023-03-30 16:30:00|17.42|15.76|17.52|15.85|17.52|15.85|17.41|15.75|0
1680194100000|2023-03-30 16:35:00|17.51|15.84|17.63|15.95|17.66|15.98|17.51|15.84|0
1680194400000|2023-03-30 16:40:00|17.62|15.94|17.08|15.46|17.65|15.97|16.97|15.35|0
1680194700000|2023-03-30 16:45:00|17.07|15.45|17.12|15.49|17.16|15.53|17.06|15.44|0
1680195000000|2023-03-30 16:50:00|17.13|15.5|16.96|15.34|17.14|15.51|16.96|15.34|0
1680195300000|2023-03-30 16:55:00|16.95|15.33|17.04|15.42|17.05|15.43|16.9|15.29|0
1680195600000|2023-03-30 17:00:00|17.05|15.43|16.95|15.34|17.09|15.46|16.91|15.3|0
1680195900000|2023-03-30 17:05:00|16.94|15.33|16.96|15.35|17|15.38|16.9|15.29|0
1680196200000|2023-03-30 17:10:00|16.95|15.34|16.91|15.3|17|15.38|16.89|15.28|0
1680196500000|2023-03-30 17:15:00|16.92|15.31|16.97|15.35|17.01|15.39|16.91|15.3|0
1680196800000|2023-03-30 17:20:00|16.96|15.34|17.02|15.4|17.04|15.42|16.87|15.27|0
1680197100000|2023-03-30 17:25:00|17.01|15.39|17.01|15.39|17.04|15.42|16.97|15.35|0
1680197400000|2023-03-30 17:30:00|17.03|15.41|17.13|15.49|17.16|15.52|17.02|15.4|0
1680197700000|2023-03-30 17:35:00|17.14|15.5|17.19|15.56|17.21|15.57|17.12|15.49|0
1680198000000|2023-03-30 17:40:00|17.21|15.57|17.16|15.53|17.26|15.62|17.14|15.51|0
1680198300000|2023-03-30 17:45:00|17.18|15.55|17.17|15.54|17.28|15.64|17.17|15.54|0
1680198600000|2023-03-30 17:50:00|17.14|15.51|17.13|15.5|17.19|15.55|17.11|15.48|0
1680198900000|2023-03-30 17:55:00|17.12|15.49|17.05|15.43|17.16|15.53|17.04|15.42|0
1680199200000|2023-03-30 18:00:00|17.06|15.44|16.63|15.04|17.08|15.45|16.61|15.02|0
1680199500000|2023-03-30 18:05:00|16.6|15.02|16.62|15.04|16.62|15.04|16.57|14.99|0
1680199800000|2023-03-30 18:10:00|16.64|15.06|16.58|15|16.68|15.09|16.58|15|0
1680200100000|2023-03-30 18:15:00|16.59|15.01|16.57|14.99|16.63|15.05|16.53|14.95|0
1680200400000|2023-03-30 18:20:00|16.56|15|16.31|14.76|16.57|15|16.3|14.75|0
1680200700000|2023-03-30 18:25:00|16.32|14.77|16.26|14.72|16.32|14.77|16.25|14.7|0
1680201000000|2023-03-30 18:30:00|16.27|14.71|16.18|14.64|16.27|14.71|16.16|14.62|0
1680201300000|2023-03-30 18:35:00|16.16|14.62|16.25|14.71|16.31|14.76|16.13|14.59|0
1680201600000|2023-03-30 18:40:00|16.24|14.7|16.19|14.65|16.31|14.76|16.15|14.61|0
1680201900000|2023-03-30 18:45:00|16.2|14.66|16.16|14.62|16.24|14.69|16.16|14.62|0
1680202200000|2023-03-30 18:50:00|16.17|14.63|16.16|14.62|16.25|14.7|16.14|14.61|0
1680202500000|2023-03-30 18:55:00|16.17|14.63|16.13|14.6|16.17|14.63|16.11|14.58|0
1680202800000|2023-03-30 19:00:00|16.12|14.59|15.92|14.41|16.16|14.62|15.92|14.41|0
1680203100000|2023-03-30 19:05:00|15.93|14.42|16.04|14.52|16.09|14.56|15.91|14.4|0
1680203400000|2023-03-30 19:10:00|16.05|14.53|16.02|14.49|16.11|14.58|16.01|14.48|0
1680203700000|2023-03-30 19:15:00|16.05|14.52|16.03|14.51|16.09|14.56|16.02|14.5|0
1680204000000|2023-03-30 19:20:00|16.02|14.5|15.82|14.32|16.03|14.51|15.82|14.32|0
1680204300000|2023-03-30 19:25:00|15.81|14.31|15.79|14.28|15.82|14.32|15.74|14.24|0
1680204600000|2023-03-30 19:30:00|15.8|14.29|15.77|14.26|15.8|14.3|15.7|14.21|0
1680204900000|2023-03-30 19:35:00|15.78|14.27|15.7|14.21|15.8|14.3|15.67|14.18|0
1680205200000|2023-03-30 19:40:00|15.71|14.22|15.75|14.25|15.77|14.27|15.68|14.19|0
1680205500000|2023-03-30 19:45:00|15.76|14.26|15.84|14.33|15.84|14.33|15.76|14.26|0
1680205800000|2023-03-30 19:50:00|15.77|14.27|15.77|14.27|15.8|14.3|15.7|14.2|0
1680206100000|2023-03-30 19:55:00|15.79|14.29|15.74|14.24|15.79|14.29|15.67|14.18|0
1680206400000|2023-03-30 20:00:00|15.71|14.21|15.68|14.19|15.71|14.21|15.66|14.17|0
1680206700000|2023-03-30 20:05:00|15.67|14.18|15.65|14.16|15.68|14.19|15.65|14.16|0
1680207000000|2023-03-30 20:10:00|15.66|14.17|15.66|14.17|15.66|14.17|15.64|14.15|0
1680207300000|2023-03-30 20:15:00|15.71|14.11|15.69|14.09|15.71|14.11|15.69|14.09|0
1680207600000|2023-03-30 20:20:00|15.68|14.08|15.64|14.04|15.68|14.08|15.64|14.04|0
1680207900000|2023-03-30 20:25:00|15.63|14.03|15.63|14.03|15.64|14.04|15.61|14.01|0
1680208200000|2023-03-30 20:30:00|15.62|14.02|15.6|14|15.63|14.03|15.59|13.99|0
1680208500000|2023-03-30 20:35:00|15.59|13.99|15.58|13.98|15.6|14|15.57|13.97|0
1680208800000|2023-03-30 20:40:00|15.59|13.99|15.59|13.99|15.59|13.99|15.57|13.97|0
1680209100000|2023-03-30 20:45:00|15.61|14.01|15.64|14.04|15.65|14.05|15.61|14.01|0
1680209400000|2023-03-30 20:50:00|15.65|14.05|15.64|14.04|15.65|14.05|15.64|14.04|0
1680209700000|2023-03-30 20:55:00|15.65|14.05|15.66|14.06|15.66|14.06|15.64|14.04|0
1680210000000|2023-03-30 21:00:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1680210300000|2023-03-30 21:05:00|15.67|14.07|15.65|14.05|15.67|14.07|15.65|14.05|0
1680210600000|2023-03-30 21:10:00|15.66|14.06|15.66|14.06|15.66|14.06|15.65|14.05|0
1680210900000|2023-03-30 21:15:00|15.65|14.05|15.64|14.04|15.65|14.05|15.64|14.04|0
1680211200000|2023-03-30 21:20:00|15.65|14.05|15.64|14.04|15.66|14.06|15.64|14.04|0
1680211500000|2023-03-30 21:25:00|15.63|14.03|15.64|14.04|15.64|14.04|15.63|14.03|0
1680212100000|2023-03-30 21:35:00|15.63|14.03|15.64|14.04|15.64|14.04|15.63|14.03|0
1680212700000|2023-03-30 21:45:00|15.65|14.05|15.65|14.05|15.66|14.06|15.64|14.04|0
1680213000000|2023-03-30 21:50:00|15.66|14.06|15.66|14.06|15.66|14.06|15.66|14.06|0
1680213300000|2023-03-30 21:55:00|15.64|14.04|15.68|14.08|15.68|14.08|15.64|14.04|0
1680213600000|2023-03-30 22:00:00|15.73|14.13|15.77|14.17|15.81|14.21|15.73|14.13|0
1680213900000|2023-03-30 22:05:00|15.76|14.16|15.75|14.15|15.77|14.17|15.73|14.13|0
1680214200000|2023-03-30 22:10:00|15.74|14.14|15.78|14.18|15.78|14.18|15.74|14.14|0
1680214500000|2023-03-30 22:15:00|15.77|14.17|15.77|14.17|15.78|14.18|15.76|14.16|0
1680214800000|2023-03-30 22:20:00|15.78|14.18|15.79|14.19|15.8|14.2|15.76|14.16|0
1680215100000|2023-03-30 22:25:00|15.8|14.2|15.77|14.17|15.82|14.22|15.77|14.17|0
1680215400000|2023-03-30 22:30:00|15.74|14.14|15.74|14.14|15.75|14.15|15.73|14.13|0
1680215700000|2023-03-30 22:35:00|15.75|14.15|15.7|14.1|15.75|14.15|15.7|14.1|0
1680216000000|2023-03-30 22:40:00|15.71|14.11|15.69|14.09|15.73|14.13|15.69|14.09|0
1680216300000|2023-03-30 22:45:00|15.7|14.1|15.71|14.11|15.72|14.12|15.69|14.09|0
1680216600000|2023-03-30 22:50:00|15.7|14.1|15.7|14.1|15.7|14.1|15.69|14.09|0
1680216900000|2023-03-30 22:55:00|15.69|14.09|15.7|14.1|15.7|14.1|15.69|14.09|0
1680217200000|2023-03-30 23:00:00|15.69|14.09|15.66|14.06|15.7|14.1|15.66|14.06|0
1680217500000|2023-03-30 23:05:00|15.67|14.07|15.65|14.05|15.67|14.07|15.65|14.05|0
1680217800000|2023-03-30 23:10:00|15.64|14.04|15.61|14.01|15.65|14.05|15.61|14.01|0
1680218100000|2023-03-30 23:15:00|15.6|14|15.6|14|15.61|14.01|15.59|13.99|0
1680218400000|2023-03-30 23:20:00|15.61|14.01|15.62|14.02|15.63|14.03|15.61|14.01|0
1680218700000|2023-03-30 23:25:00|15.63|14.03|15.62|14.02|15.63|14.03|15.61|14.01|0
1680219000000|2023-03-30 23:30:00|15.63|14.03|15.73|14.13|15.73|14.13|15.6|14|0
1680219300000|2023-03-30 23:35:00|15.72|14.12|15.68|14.08|15.72|14.12|15.67|14.07|0
1680219600000|2023-03-30 23:40:00|15.69|14.09|15.7|14.1|15.7|14.1|15.69|14.09|0
1680219900000|2023-03-30 23:45:00|15.69|14.09|15.66|14.06|15.7|14.1|15.66|14.06|0
1680220200000|2023-03-30 23:50:00|15.65|14.05|15.65|14.05|15.66|14.06|15.64|14.04|0
1680220500000|2023-03-30 23:55:00|15.64|14.04|15.63|14.03|15.64|14.04|15.62|14.02|0
1680220800000|2023-03-31 00:00:00|15.65|14.05|15.62|14.02|15.65|14.05|15.54|13.94|0
1680221100000|2023-03-31 00:05:00|15.61|14.01|15.55|13.95|15.61|14.01|15.53|13.93|0
1680221400000|2023-03-31 00:10:00|15.54|13.94|15.52|13.92|15.57|13.97|15.5|13.9|0
1680221700000|2023-03-31 00:15:00|15.53|13.93|15.5|13.9|15.54|13.94|15.5|13.9|0
1680222000000|2023-03-31 00:20:00|15.49|13.89|15.5|13.9|15.53|13.93|15.49|13.89|0
1680222300000|2023-03-31 00:25:00|15.51|13.91|15.46|13.86|15.53|13.93|15.45|13.85|0
1680222600000|2023-03-31 00:30:00|15.47|13.87|15.37|13.77|15.48|13.88|15.36|13.76|0
1680222900000|2023-03-31 00:35:00|15.38|13.78|15.4|13.8|15.41|13.81|15.36|13.76|0
1680223200000|2023-03-31 00:40:00|15.39|13.79|15.4|13.8|15.42|13.82|15.37|13.77|0
1680223500000|2023-03-31 00:45:00|15.41|13.81|15.36|13.76|15.41|13.81|15.35|13.75|0
1680223800000|2023-03-31 00:50:00|15.37|13.77|15.4|13.8|15.4|13.8|15.37|13.77|0
1680224100000|2023-03-31 00:55:00|15.39|13.79|15.39|13.79|15.43|13.83|15.39|13.79|0
1680224400000|2023-03-31 01:00:00|15.4|13.8|15.41|13.81|15.43|13.83|15.4|13.8|0
1680224700000|2023-03-31 01:05:00|15.42|13.82|15.38|13.78|15.43|13.83|15.38|13.78|0
1680225000000|2023-03-31 01:10:00|15.39|13.79|15.4|13.8|15.41|13.81|15.38|13.78|0
1680225300000|2023-03-31 01:15:00|15.41|13.81|15.4|13.8|15.41|13.81|15.39|13.79|0
1680225600000|2023-03-31 01:20:00|15.41|13.81|15.41|13.81|15.42|13.82|15.4|13.8|0
1680225900000|2023-03-31 01:25:00|15.4|13.8|15.41|13.81|15.42|13.82|15.39|13.79|0
1680226200000|2023-03-31 01:30:00|15.42|13.82|15.37|13.77|15.42|13.82|15.37|13.77|0
1680226500000|2023-03-31 01:35:00|15.36|13.76|15.35|13.75|15.4|13.8|15.35|13.75|0
1680226800000|2023-03-31 01:40:00|15.36|13.76|15.41|13.81|15.42|13.82|15.35|13.75|0
1680227100000|2023-03-31 01:45:00|15.42|13.82|15.42|13.82|15.46|13.86|15.41|13.81|0
1680227400000|2023-03-31 01:50:00|15.43|13.83|15.43|13.83|15.44|13.84|15.41|13.81|0
1680227700000|2023-03-31 01:55:00|15.42|13.82|15.43|13.83|15.43|13.83|15.39|13.79|0
1680228000000|2023-03-31 02:00:00|15.42|13.82|15.43|13.83|15.43|13.83|15.4|13.8|0
1680228300000|2023-03-31 02:05:00|15.42|13.82|15.43|13.83|15.43|13.83|15.41|13.81|0
1680228600000|2023-03-31 02:10:00|15.42|13.82|15.41|13.81|15.43|13.83|15.41|13.81|0
1680228900000|2023-03-31 02:15:00|15.4|13.8|15.4|13.8|15.41|13.81|15.39|13.79|0
1680229200000|2023-03-31 02:20:00|15.41|13.81|15.42|13.82|15.43|13.83|15.4|13.8|0
1680229500000|2023-03-31 02:25:00|15.41|13.81|15.41|13.81|15.42|13.82|15.41|13.81|0
1680229800000|2023-03-31 02:30:00|15.4|13.8|15.42|13.82|15.42|13.82|15.39|13.79|0
1680230100000|2023-03-31 02:35:00|15.41|13.81|15.42|13.82|15.42|13.82|15.4|13.8|0
1680230400000|2023-03-31 02:40:00|15.41|13.81|15.46|13.86|15.46|13.86|15.41|13.81|0
1680230700000|2023-03-31 02:45:00|15.45|13.85|15.46|13.86|15.46|13.86|15.43|13.83|0
1680231000000|2023-03-31 02:50:00|15.47|13.87|15.44|13.84|15.47|13.87|15.44|13.84|0
1680231300000|2023-03-31 02:55:00|15.45|13.85|15.45|13.85|15.45|13.85|15.44|13.84|0
1680231600000|2023-03-31 03:00:00|15.44|13.84|15.48|13.88|15.49|13.89|15.44|13.84|0
1680231900000|2023-03-31 03:05:00|15.47|13.87|15.46|13.86|15.48|13.88|15.46|13.86|0
1680232200000|2023-03-31 03:10:00|15.47|13.87|15.48|13.88|15.49|13.89|15.46|13.86|0
1680232500000|2023-03-31 03:15:00|15.49|13.89|15.47|13.87|15.49|13.89|15.47|13.87|0
1680232800000|2023-03-31 03:20:00|15.46|13.86|15.48|13.88|15.48|13.88|15.46|13.86|0
1680233100000|2023-03-31 03:25:00|15.47|13.87|15.47|13.87|15.49|13.89|15.47|13.87|0
1680233400000|2023-03-31 03:30:00|15.46|13.86|15.44|13.84|15.47|13.87|15.44|13.84|0
1680233700000|2023-03-31 03:35:00|15.43|13.83|15.42|13.82|15.43|13.83|15.41|13.81|0
1680234000000|2023-03-31 03:40:00|15.41|13.81|15.41|13.81|15.42|13.82|15.4|13.8|0
1680234300000|2023-03-31 03:45:00|15.42|13.82|15.4|13.8|15.42|13.82|15.39|13.79|0
1680234600000|2023-03-31 03:50:00|15.39|13.79|15.39|13.79|15.39|13.79|15.38|13.78|0
1680234900000|2023-03-31 03:55:00|15.38|13.78|15.4|13.8|15.42|13.82|15.38|13.78|0
1680235200000|2023-03-31 04:00:00|15.41|13.81|15.38|13.78|15.41|13.81|15.38|13.78|0
1680235500000|2023-03-31 04:05:00|15.37|13.77|15.38|13.78|15.39|13.79|15.37|13.77|0
1680235800000|2023-03-31 04:10:00|15.37|13.77|15.37|13.77|15.37|13.77|15.36|13.76|0
1680236100000|2023-03-31 04:15:00|15.36|13.76|15.35|13.75|15.36|13.76|15.35|13.75|0
1680236400000|2023-03-31 04:20:00|15.36|13.76|15.36|13.76|15.37|13.77|15.35|13.75|0
1680236700000|2023-03-31 04:25:00|15.37|13.77|15.35|13.75|15.37|13.77|15.35|13.75|0
1680237000000|2023-03-31 04:30:00|15.34|13.74|15.33|13.73|15.36|13.76|15.33|13.73|0
1680237300000|2023-03-31 04:35:00|15.34|13.74|15.37|13.77|15.37|13.77|15.34|13.74|0
1680237600000|2023-03-31 04:40:00|15.38|13.78|15.39|13.79|15.4|13.8|15.37|13.77|0
1680237900000|2023-03-31 04:45:00|15.4|13.8|15.38|13.78|15.4|13.8|15.38|13.78|0
1680238200000|2023-03-31 04:50:00|15.39|13.79|15.38|13.78|15.39|13.79|15.37|13.77|0
1680238500000|2023-03-31 04:55:00|15.39|13.79|15.38|13.78|15.4|13.8|15.38|13.78|0
1680238800000|2023-03-31 05:00:00|15.39|13.79|15.44|13.84|15.45|13.85|15.38|13.78|0
1680239100000|2023-03-31 05:05:00|15.45|13.85|15.48|13.88|15.49|13.89|15.44|13.84|0
1680239400000|2023-03-31 05:10:00|15.5|13.9|15.47|13.87|15.51|13.91|15.46|13.86|0
1680239700000|2023-03-31 05:15:00|15.46|13.86|15.5|13.9|15.5|13.9|15.46|13.86|0
1680240000000|2023-03-31 05:20:00|15.49|13.89|15.53|13.93|15.53|13.93|15.49|13.89|0
1680240300000|2023-03-31 05:25:00|15.54|13.94|15.57|13.97|15.58|13.98|15.53|13.93|0
1680240600000|2023-03-31 05:30:00|15.56|13.96|15.55|13.95|15.57|13.97|15.53|13.93|0
1680240900000|2023-03-31 05:35:00|15.56|13.96|15.58|13.98|15.58|13.98|15.55|13.95|0
1680241200000|2023-03-31 05:40:00|15.57|13.97|15.55|13.95|15.57|13.97|15.53|13.93|0
1680241500000|2023-03-31 05:45:00|15.56|13.96|15.58|13.98|15.58|13.98|15.55|13.95|0
1680241800000|2023-03-31 05:50:00|15.57|13.97|15.59|13.99|15.62|14.02|15.56|13.96|0
1680242100000|2023-03-31 05:55:00|15.58|13.98|15.57|13.97|15.59|13.99|15.56|13.96|0
1680242400000|2023-03-31 06:00:00|15.56|13.96|15.57|13.97|15.59|13.99|15.51|13.91|0
1680242700000|2023-03-31 06:05:00|15.51|14.03|15.57|14.09|15.59|14.11|15.51|14.03|0
1680243000000|2023-03-31 06:10:00|15.56|14.08|15.53|14.05|15.56|14.08|15.48|14|0
1680243300000|2023-03-31 06:15:00|15.54|14.06|15.9|14.38|16.13|14.59|15.54|14.06|0
1680243600000|2023-03-31 06:20:00|15.91|14.39|15.91|14.4|15.92|14.41|15.9|14.38|0
1680243900000|2023-03-31 06:25:00|15.9|14.39|15.98|14.46|15.98|14.46|15.89|14.37|0
1680244200000|2023-03-31 06:30:00|15.99|14.47|15.9|14.39|15.99|14.47|15.9|14.39|0
1680244500000|2023-03-31 06:35:00|15.89|14.38|15.89|14.38|15.94|14.42|15.89|14.38|0
1680244800000|2023-03-31 06:40:00|15.88|14.37|15.91|14.4|15.93|14.41|15.88|14.37|0
1680245100000|2023-03-31 06:45:00|15.92|14.41|15.95|14.43|15.96|14.44|15.9|14.39|0
1680245400000|2023-03-31 06:50:00|15.94|14.42|15.97|14.44|15.97|14.45|15.94|14.42|0
1680245700000|2023-03-31 06:55:00|15.96|14.43|15.89|14.38|15.97|14.43|15.89|14.37|0
1680246000000|2023-03-31 07:00:00|15.9|14.39|15.88|14.36|15.92|14.4|15.79|14.28|0
1680246300000|2023-03-31 07:05:00|15.86|14.35|15.91|14.39|15.94|14.42|15.85|14.34|0
1680246600000|2023-03-31 07:10:00|15.9|14.38|15.87|14.36|15.92|14.4|15.83|14.32|0
1680246900000|2023-03-31 07:15:00|15.88|14.37|15.97|14.45|16|14.47|15.87|14.36|0
1680247200000|2023-03-31 07:20:00|15.98|14.46|15.98|14.46|16.02|14.49|15.95|14.43|0
1680247500000|2023-03-31 07:25:00|15.97|14.45|15.96|14.44|16|14.47|15.92|14.41|0
1680247800000|2023-03-31 07:30:00|15.98|14.46|15.96|14.44|16.01|14.48|15.92|14.41|0
1680248100000|2023-03-31 07:35:00|15.95|14.43|16.01|14.48|16.01|14.49|15.92|14.4|0
1680248400000|2023-03-31 07:40:00|16.02|14.5|16|14.48|16.04|14.51|15.99|14.46|0
1680248700000|2023-03-31 07:45:00|15.99|14.47|16.04|14.51|16.08|14.55|15.99|14.47|0
1680249000000|2023-03-31 07:50:00|16.05|14.52|16.09|14.55|16.1|14.56|16.04|14.51|0
1680249300000|2023-03-31 07:55:00|16.1|14.56|15.98|14.46|16.1|14.56|15.96|14.44|0
1680249600000|2023-03-31 08:00:00|15.97|14.45|16.03|14.5|16.08|14.55|15.97|14.45|0
1680249900000|2023-03-31 08:05:00|16.02|14.49|16.03|14.51|16.05|14.52|16|14.48|0
1680250200000|2023-03-31 08:10:00|16.04|14.5|16.01|14.48|16.04|14.51|16|14.48|0
1680250500000|2023-03-31 08:15:00|16.02|14.49|16.13|14.59|16.13|14.59|16.01|14.48|0
1680250800000|2023-03-31 08:20:00|16.14|14.6|16.02|14.5|16.14|14.6|16|14.47|0
1680251100000|2023-03-31 08:25:00|16.03|14.51|16.02|14.5|16.05|14.52|16.01|14.48|0
1680251400000|2023-03-31 08:30:00|16.03|14.51|16|14.47|16.04|14.51|15.97|14.45|0
1680251700000|2023-03-31 08:35:00|16.01|14.48|16.01|14.49|16.02|14.5|15.98|14.45|0
1680252000000|2023-03-31 08:40:00|16|14.48|15.97|14.45|16|14.48|15.94|14.42|0
1680252300000|2023-03-31 08:45:00|15.98|14.46|15.92|14.4|16|14.48|15.92|14.4|0
1680252600000|2023-03-31 08:50:00|15.91|14.39|15.95|14.43|15.96|14.44|15.91|14.39|0
1680252900000|2023-03-31 08:55:00|15.94|14.42|16.01|14.49|16.01|14.49|15.94|14.42|0
1680253200000|2023-03-31 09:00:00|16|14.48|15.93|14.41|16.01|14.48|15.92|14.41|0
1680253500000|2023-03-31 09:05:00|15.92|14.42|15.85|14.34|15.94|14.43|15.84|14.33|0
1680253800000|2023-03-31 09:10:00|15.84|14.33|15.8|14.3|15.85|14.34|15.79|14.29|0
1680254100000|2023-03-31 09:15:00|15.81|14.31|15.83|14.32|15.83|14.32|15.8|14.3|0
1680254400000|2023-03-31 09:20:00|15.82|14.31|15.8|14.3|15.83|14.32|15.8|14.3|0
1680254700000|2023-03-31 09:25:00|15.81|14.29|15.77|14.27|15.82|14.31|15.76|14.26|0
1680255000000|2023-03-31 09:30:00|15.76|14.26|15.76|14.26|15.82|14.31|15.75|14.25|0
1680255300000|2023-03-31 09:35:00|15.77|14.27|15.82|14.31|15.83|14.32|15.77|14.27|0
1680255600000|2023-03-31 09:40:00|15.81|14.3|15.77|14.27|15.81|14.3|15.77|14.27|0
1680255900000|2023-03-31 09:45:00|15.76|14.26|15.79|14.28|15.79|14.28|15.74|14.24|0
1680256200000|2023-03-31 09:50:00|15.78|14.27|15.85|14.34|15.89|14.38|15.77|14.27|0
1680256500000|2023-03-31 09:55:00|15.84|14.33|15.81|14.31|15.87|14.36|15.78|14.27|0
1680256800000|2023-03-31 10:00:00|15.8|14.29|15.81|14.31|15.84|14.33|15.79|14.29|0
1680257100000|2023-03-31 10:05:00|15.82|14.32|15.86|14.35|15.86|14.35|15.82|14.31|0
1680257400000|2023-03-31 10:10:00|15.85|14.34|15.84|14.33|15.89|14.37|15.83|14.32|0
1680257700000|2023-03-31 10:15:00|15.85|14.34|15.81|14.3|15.85|14.34|15.8|14.3|0
1680258000000|2023-03-31 10:20:00|15.82|14.31|15.8|14.3|15.84|14.33|15.8|14.3|0
1680258300000|2023-03-31 10:25:00|15.81|14.29|15.8|14.29|15.81|14.3|15.78|14.28|0
1680258600000|2023-03-31 10:30:00|15.79|14.3|15.78|14.28|15.81|14.3|15.75|14.25|0
1680258900000|2023-03-31 10:35:00|15.79|14.29|15.77|14.27|15.8|14.29|15.76|14.26|0
1680259200000|2023-03-31 10:40:00|15.76|14.26|15.75|14.25|15.78|14.28|15.75|14.25|0
1680259500000|2023-03-31 10:45:00|15.76|14.26|15.79|14.29|15.79|14.29|15.76|14.26|0
1680259800000|2023-03-31 10:50:00|15.78|14.28|15.8|14.3|15.81|14.31|15.75|14.25|0
1680260100000|2023-03-31 10:55:00|15.81|14.29|15.77|14.27|15.81|14.31|15.77|14.27|0
1680260400000|2023-03-31 11:00:00|15.76|14.26|15.78|14.27|15.79|14.29|15.73|14.23|0
1680260700000|2023-03-31 11:05:00|15.79|14.28|15.77|14.27|15.82|14.31|15.76|14.26|0
1680261000000|2023-03-31 11:10:00|15.78|14.28|15.76|14.26|15.78|14.28|15.75|14.25|0
1680261300000|2023-03-31 11:15:00|15.75|14.25|15.76|14.26|15.76|14.26|15.74|14.24|0
1680261600000|2023-03-31 11:20:00|15.75|14.25|15.77|14.27|15.78|14.28|15.74|14.25|0
1680261900000|2023-03-31 11:25:00|15.78|14.26|15.72|14.23|15.78|14.27|15.72|14.22|0
1680262200000|2023-03-31 11:30:00|15.73|14.24|15.72|14.23|15.74|14.24|15.67|14.18|0
1680262500000|2023-03-31 11:35:00|15.71|14.22|15.7|14.2|15.72|14.22|15.68|14.18|0
1680262800000|2023-03-31 11:40:00|15.71|14.21|15.69|14.2|15.71|14.22|15.69|14.19|0
1680263100000|2023-03-31 11:45:00|15.7|14.19|15.71|14.22|15.72|14.22|15.69|14.19|0
1680263400000|2023-03-31 11:50:00|15.72|14.23|15.78|14.27|15.79|14.29|15.71|14.22|0
1680263700000|2023-03-31 11:55:00|15.79|14.28|15.8|14.3|15.82|14.32|15.78|14.27|0
1680264000000|2023-03-31 12:00:00|15.81|14.31|15.8|14.3|15.85|14.34|15.78|14.28|0
1680264300000|2023-03-31 12:05:00|15.81|14.31|15.8|14.3|15.83|14.32|15.78|14.28|0
1680264600000|2023-03-31 12:10:00|15.79|14.29|15.79|14.29|15.81|14.3|15.76|14.26|0
1680264900000|2023-03-31 12:15:00|15.77|14.27|15.82|14.31|15.86|14.35|15.75|14.25|0
1680265200000|2023-03-31 12:20:00|15.81|14.3|15.76|14.26|15.83|14.32|15.73|14.24|0
1680265500000|2023-03-31 12:25:00|15.77|14.27|15.7|14.21|15.77|14.27|15.68|14.19|0
1680265800000|2023-03-31 12:30:00|15.66|14.17|15.5|14.02|15.83|14.32|15.38|13.91|0
1680266100000|2023-03-31 12:35:00|15.49|13.99|15.53|14.05|15.59|14.1|15.46|13.99|0
1680266400000|2023-03-31 12:40:00|15.52|14.04|15.63|14.14|15.67|14.17|15.49|14.01|0
1680266700000|2023-03-31 12:45:00|15.64|14.15|15.7|14.21|15.71|14.22|15.59|14.11|0
1680267000000|2023-03-31 12:50:00|15.71|14.22|15.64|14.15|15.75|14.25|15.59|14.11|0
1680267300000|2023-03-31 12:55:00|15.65|14.16|15.61|14.12|15.66|14.17|15.58|14.1|0
1680267600000|2023-03-31 13:00:00|15.6|14.11|15.53|14.05|15.61|14.12|15.52|14.04|0
1680267900000|2023-03-31 13:05:00|15.54|14.06|15.5|14.02|15.56|14.08|15.48|14.01|0
1680268200000|2023-03-31 13:10:00|15.49|14.03|15.48|14.01|15.53|14.05|15.47|14|0
1680268500000|2023-03-31 13:15:00|15.49|14.02|15.49|14.01|15.51|14.03|15.46|13.99|0
1680268800000|2023-03-31 13:20:00|15.48|14|15.48|14|15.5|14.02|15.47|14|0
1680269100000|2023-03-31 13:25:00|15.5|14.02|15.65|14.16|15.66|14.17|15.49|14.01|0
1680269400000|2023-03-31 13:30:00|15.62|14.13|15.31|13.85|15.82|14.32|15.31|13.85|0
1680269700000|2023-03-31 13:35:00|15.29|13.84|15.3|13.84|15.35|13.89|15.25|13.79|0
1680270000000|2023-03-31 13:40:00|15.29|13.83|15.3|13.84|15.34|13.88|15.19|13.75|0
1680270300000|2023-03-31 13:45:00|15.27|13.82|15.52|14.04|15.55|14.07|15.19|13.74|0
1680270600000|2023-03-31 13:50:00|15.51|14.03|15.51|14.03|15.56|14.07|15.46|13.99|0
1680270900000|2023-03-31 13:55:00|15.49|14.02|15.55|14.07|15.58|14.1|15.46|13.99|0
1680271200000|2023-03-31 14:00:00|15.54|14.06|15.51|14.03|15.55|14.07|15.4|13.93|0
1680271500000|2023-03-31 14:05:00|15.48|14.01|15.54|14.06|15.56|14.08|15.47|14|0
1680271800000|2023-03-31 14:10:00|15.55|14.07|15.55|14.07|15.59|14.1|15.49|14.01|0
1680272100000|2023-03-31 14:15:00|15.54|14.06|15.53|14.05|15.58|14.09|15.5|14.02|0
1680272400000|2023-03-31 14:20:00|15.52|14.07|15.53|14.05|15.56|14.08|15.5|14.02|0
1680272700000|2023-03-31 14:25:00|15.54|14.06|15.49|14.01|15.57|14.09|15.38|13.91|0
1680273000000|2023-03-31 14:30:00|15.5|14.03|15.39|13.92|15.52|14.04|15.36|13.9|0
1680273300000|2023-03-31 14:35:00|15.38|13.91|15.38|13.91|15.43|13.96|15.3|13.85|0
1680273600000|2023-03-31 14:40:00|15.36|13.9|15.29|13.84|15.38|13.91|15.29|13.84|0
1680273900000|2023-03-31 14:45:00|15.28|13.83|15.28|13.82|15.33|13.87|15.25|13.8|0
1680274200000|2023-03-31 14:50:00|15.29|13.83|15.36|13.89|15.43|13.96|15.28|13.82|0
1680274500000|2023-03-31 14:55:00|15.35|13.9|15.28|13.83|15.36|13.9|15.27|13.82|0
1680274800000|2023-03-31 15:00:00|15.29|13.84|15.38|13.92|15.41|13.94|15.27|13.82|0
1680275100000|2023-03-31 15:05:00|15.39|13.91|15.41|13.94|15.45|13.98|15.36|13.9|0
1680275400000|2023-03-31 15:10:00|15.4|13.93|15.33|13.87|15.4|13.93|15.32|13.86|0
1680275700000|2023-03-31 15:15:00|15.32|13.86|15.28|13.82|15.35|13.89|15.24|13.79|0
1680276000000|2023-03-31 15:20:00|15.27|13.81|15.32|13.86|15.33|13.87|15.1|13.66|0
1680276300000|2023-03-31 15:25:00|15.33|13.87|15.73|14.24|15.86|14.35|15.33|13.87|0
1680276600000|2023-03-31 15:30:00|15.72|14.23|15.69|14.19|15.75|14.25|15.69|14.19|0
1680276900000|2023-03-31 15:35:00|15.67|14.18|15.72|14.22|15.72|14.23|15.67|14.18|0
1680277200000|2023-03-31 15:40:00|15.71|14.21|15.67|14.18|15.73|14.23|15.66|14.17|0
1680277500000|2023-03-31 15:45:00|15.68|14.17|15.72|14.22|15.76|14.26|15.64|14.15|0
1680277800000|2023-03-31 15:50:00|15.71|14.23|15.7|14.2|15.72|14.23|15.63|14.14|0
1680278100000|2023-03-31 15:55:00|15.69|14.19|15.61|14.13|15.69|14.19|15.61|14.12|0
1680278400000|2023-03-31 16:00:00|15.6|14.12|15.53|14.05|15.61|14.13|15.53|14.05|0
1680278700000|2023-03-31 16:05:00|15.54|14.06|15.59|14.1|15.63|14.14|15.53|14.05|0
1680279000000|2023-03-31 16:10:00|15.58|14.09|15.4|13.94|15.63|14.14|15.39|13.93|0
1680279300000|2023-03-31 16:15:00|15.41|13.93|15.37|13.9|15.41|13.94|15.36|13.89|0
1680279600000|2023-03-31 16:20:00|15.36|13.91|15.36|13.89|15.37|13.91|15.29|13.84|0
1680279900000|2023-03-31 16:25:00|15.35|13.88|15.29|13.84|15.35|13.88|15.25|13.8|0
1680280200000|2023-03-31 16:30:00|15.28|13.83|15.36|13.9|15.37|13.91|15.28|13.82|0
1680280500000|2023-03-31 16:35:00|15.37|13.91|15.42|13.95|15.43|13.96|15.35|13.88|0
1680280800000|2023-03-31 16:40:00|15.41|13.94|15.4|13.93|15.42|13.95|15.33|13.87|0
1680281100000|2023-03-31 16:45:00|15.41|13.94|15.41|13.95|15.47|13.99|15.41|13.94|0
1680281400000|2023-03-31 16:50:00|15.4|13.94|15.47|13.99|15.47|13.99|15.37|13.91|0
1680281700000|2023-03-31 16:55:00|15.46|13.98|15.41|13.94|15.46|13.98|15.39|13.93|0
1680282000000|2023-03-31 17:00:00|15.4|13.95|15.48|14.01|15.48|14.01|15.4|13.94|0
1680282300000|2023-03-31 17:05:00|15.49|14.02|15.41|13.94|15.53|14.05|15.39|13.93|0
1680282600000|2023-03-31 17:10:00|15.4|13.93|15.42|13.95|15.47|14|15.4|13.93|0
1680282900000|2023-03-31 17:15:00|15.41|13.94|15.42|13.95|15.47|14|15.36|13.9|0
1680283200000|2023-03-31 17:20:00|15.41|13.94|15.43|13.96|15.47|14|15.39|13.93|0
1680283500000|2023-03-31 17:25:00|15.44|13.97|15.49|14.01|15.49|14.01|15.42|13.95|0
1680283800000|2023-03-31 17:30:00|15.48|14|15.54|14.06|15.58|14.09|15.47|14|0
1680284100000|2023-03-31 17:35:00|15.55|14.07|15.52|14.04|15.57|14.09|15.5|14.03|0
1680284400000|2023-03-31 17:40:00|15.51|14.03|15.55|14.07|15.58|14.09|15.48|14|0
1680284700000|2023-03-31 17:45:00|15.56|14.08|15.57|14.08|15.57|14.09|15.54|14.06|0
1680285000000|2023-03-31 17:50:00|15.56|14.09|15.56|14.07|15.56|14.09|15.52|14.04|0
1680285300000|2023-03-31 17:55:00|15.55|14.08|15.44|13.97|15.59|14.11|15.4|13.94|0
1680285600000|2023-03-31 18:00:00|15.43|13.96|15.36|13.89|15.43|13.96|15.35|13.89|0
1680285900000|2023-03-31 18:05:00|15.35|13.88|15.29|13.83|15.35|13.89|15.23|13.78|0
1680286200000|2023-03-31 18:10:00|15.28|13.82|15.3|13.84|15.32|13.86|15.25|13.8|0
1680286500000|2023-03-31 18:15:00|15.31|13.85|15.35|13.89|15.36|13.9|15.28|13.82|0
1680286800000|2023-03-31 18:20:00|15.36|13.9|15.42|13.95|15.42|13.95|15.32|13.86|0
1680287100000|2023-03-31 18:25:00|15.41|13.94|15.41|13.94|15.5|14.02|15.41|13.94|0
1680287400000|2023-03-31 18:30:00|15.42|13.95|15.39|13.92|15.47|14|15.36|13.9|0
1680287700000|2023-03-31 18:35:00|15.38|13.91|15.4|13.93|15.42|13.95|15.35|13.89|0
1680288000000|2023-03-31 18:40:00|15.39|13.92|15.32|13.86|15.4|13.93|15.28|13.82|0
1680288300000|2023-03-31 18:45:00|15.33|13.87|15.31|13.85|15.38|13.91|15.31|13.85|0
1680288600000|2023-03-31 18:50:00|15.33|13.86|15.28|13.82|15.35|13.89|15.28|13.82|0
1680288900000|2023-03-31 18:55:00|15.29|13.83|15.29|13.84|15.38|13.92|15.28|13.82|0
1680289200000|2023-03-31 19:00:00|15.28|13.83|15.04|13.61|15.29|13.83|15.04|13.61|0
1680289500000|2023-03-31 19:05:00|15.05|13.62|15.07|13.64|15.15|13.71|15.05|13.62|0
1680289800000|2023-03-31 19:10:00|15.08|13.65|15.1|13.66|15.16|13.72|15.03|13.6|0
1680290100000|2023-03-31 19:15:00|15.11|13.67|14.98|13.55|15.11|13.67|14.97|13.54|0
1680290400000|2023-03-31 19:20:00|14.93|13.51|14.79|13.38|14.93|13.51|14.79|13.38|0
1680290700000|2023-03-31 19:25:00|14.8|13.39|15.19|13.74|15.41|13.94|14.74|13.34|0
1680291000000|2023-03-31 19:30:00|15.18|13.73|15.24|13.79|15.29|13.84|15.12|13.68|0
1680291300000|2023-03-31 19:35:00|15.28|13.82|15.42|13.96|15.44|13.97|15.27|13.81|0
1680291600000|2023-03-31 19:40:00|15.44|13.97|15.48|14|15.48|14|15.4|13.93|0
1680291900000|2023-03-31 19:45:00|15.49|14.02|15.47|13.99|15.51|14.03|15.39|13.92|0
1680292200000|2023-03-31 19:50:00|15.46|14.01|15.27|13.82|15.52|14.04|15.27|13.82|0
1680292500000|2023-03-31 19:55:00|15.24|13.79|15.14|13.7|15.24|13.79|14.96|13.53|0
1680292800000|2023-03-31 20:00:00|15.06|13.63|15.04|13.6|15.12|13.68|15.02|13.59|0
1680293100000|2023-03-31 20:05:00|15.03|13.59|15.02|13.59|15.03|13.6|14.98|13.56|0
1680293400000|2023-03-31 20:10:00|15.01|13.58|15.01|13.58|15.02|13.59|14.99|13.56|0
1680481800000|2023-04-03 00:30:00|15.19|13.59|15.75|14.15|15.82|14.22|15.18|13.58|0
1680482100000|2023-04-03 00:35:00|15.74|14.14|15.81|14.21|15.83|14.23|15.73|14.13|0
1680482400000|2023-04-03 00:40:00|15.82|14.22|15.81|14.21|15.82|14.22|15.75|14.15|0
1680482700000|2023-04-03 00:45:00|15.8|14.2|15.83|14.23|15.84|14.24|15.78|14.18|0
1680483000000|2023-04-03 00:50:00|15.82|14.22|15.8|14.2|15.82|14.22|15.78|14.18|0
1680483300000|2023-04-03 00:55:00|15.79|14.19|15.77|14.17|15.8|14.2|15.75|14.15|0
1680483600000|2023-04-03 01:00:00|15.76|14.16|15.77|14.17|15.78|14.18|15.71|14.11|0
1680483900000|2023-04-03 01:05:00|15.76|14.16|15.84|14.24|15.88|14.28|15.76|14.16|0
1680484200000|2023-04-03 01:10:00|15.85|14.25|15.81|14.21|15.85|14.25|15.8|14.2|0
1680484500000|2023-04-03 01:15:00|15.79|14.19|15.75|14.15|15.8|14.2|15.74|14.14|0
1680484800000|2023-04-03 01:20:00|15.74|14.14|15.71|14.11|15.81|14.21|15.7|14.1|0
1680485100000|2023-04-03 01:25:00|15.7|14.1|15.76|14.16|15.77|14.17|15.69|14.09|0
1680485400000|2023-04-03 01:30:00|15.77|14.17|15.75|14.15|15.79|14.19|15.72|14.12|0
1680485700000|2023-04-03 01:35:00|15.74|14.14|15.8|14.2|15.82|14.22|15.72|14.12|0
1680486000000|2023-04-03 01:40:00|15.79|14.19|15.88|14.28|15.9|14.3|15.77|14.17|0
1680486300000|2023-04-03 01:45:00|15.89|14.29|15.89|14.29|15.97|14.37|15.89|14.29|0
1680486600000|2023-04-03 01:50:00|15.88|14.28|15.88|14.28|15.91|14.31|15.84|14.24|0
1680486900000|2023-04-03 01:55:00|15.87|14.27|15.91|14.31|15.91|14.31|15.85|14.25|0
1680487200000|2023-04-03 02:00:00|15.92|14.32|15.9|14.3|15.92|14.32|15.88|14.28|0
1680487500000|2023-04-03 02:05:00|15.89|14.29|15.91|14.31|15.96|14.36|15.89|14.29|0
1680487800000|2023-04-03 02:10:00|15.9|14.3|15.9|14.3|15.93|14.33|15.88|14.28|0
1680488100000|2023-04-03 02:15:00|15.91|14.31|15.86|14.26|15.91|14.31|15.86|14.26|0
1680488400000|2023-04-03 02:20:00|15.87|14.27|15.88|14.28|15.92|14.32|15.87|14.27|0
1680488700000|2023-04-03 02:25:00|15.89|14.29|15.89|14.29|15.89|14.29|15.87|14.27|0
1680489000000|2023-04-03 02:30:00|15.9|14.3|15.87|14.27|15.92|14.32|15.87|14.27|0
1680489300000|2023-04-03 02:35:00|15.88|14.28|15.89|14.29|15.92|14.32|15.88|14.28|0
1680489600000|2023-04-03 02:40:00|15.88|14.28|15.88|14.28|15.89|14.29|15.86|14.26|0
1680489900000|2023-04-03 02:45:00|15.89|14.29|15.91|14.31|15.91|14.31|15.88|14.28|0
1680490200000|2023-04-03 02:50:00|15.9|14.3|15.9|14.3|15.94|14.34|15.9|14.3|0
1680490500000|2023-04-03 02:55:00|15.91|14.31|15.9|14.3|15.92|14.32|15.89|14.29|0
1680490800000|2023-04-03 03:00:00|15.89|14.29|15.85|14.25|15.89|14.29|15.85|14.25|0
1680491100000|2023-04-03 03:05:00|15.86|14.26|15.83|14.23|15.86|14.26|15.83|14.23|0
1680491400000|2023-04-03 03:10:00|15.84|14.24|15.87|14.27|15.87|14.27|15.84|14.24|0
1680491700000|2023-04-03 03:15:00|15.86|14.26|15.83|14.23|15.86|14.26|15.83|14.23|0
1680492000000|2023-04-03 03:20:00|15.79|14.19|15.81|14.21|15.82|14.22|15.79|14.19|0
1680492300000|2023-04-03 03:25:00|15.82|14.22|15.82|14.22|15.84|14.24|15.81|14.21|0
1680492600000|2023-04-03 03:30:00|15.83|14.23|15.88|14.28|15.91|14.31|15.83|14.23|0
1680492900000|2023-04-03 03:35:00|15.89|14.29|15.91|14.31|15.92|14.32|15.87|14.27|0
1680493200000|2023-04-03 03:40:00|15.93|14.33|15.92|14.32|15.94|14.34|15.91|14.31|0
1680493500000|2023-04-03 03:45:00|17.31|14.09|17.3|14.08|17.33|14.11|17.3|14.08|0
1680493800000|2023-04-03 03:50:00|17.31|14.09|17.3|14.08|17.33|14.11|17.29|14.07|0
1680494100000|2023-04-03 03:55:00|17.29|14.07|17.31|14.09|17.32|14.1|17.29|14.07|0
1680494400000|2023-04-03 04:00:00|15.9|14.3|15.9|14.3|15.91|14.31|15.89|14.29|0
1680494700000|2023-04-03 04:05:00|15.89|14.29|15.67|14.07|15.89|14.29|15.65|14.05|0
1680495000000|2023-04-03 04:10:00|15.68|14.08|15.63|14.03|15.68|14.08|15.63|14.03|0
1680495300000|2023-04-03 04:15:00|15.64|14.04|15.65|14.05|15.65|14.05|15.62|14.02|0
1680495600000|2023-04-03 04:20:00|15.64|14.04|15.64|14.04|15.65|14.05|15.64|14.04|0
1680495900000|2023-04-03 04:25:00|15.63|14.03|15.65|14.05|15.66|14.06|15.63|14.03|0
1680496200000|2023-04-03 04:30:00|15.64|14.04|15.63|14.03|15.65|14.05|15.63|14.03|0
1680496500000|2023-04-03 04:35:00|15.62|14.02|15.59|13.99|15.63|14.03|15.59|13.99|0
1680496800000|2023-04-03 04:40:00|15.6|14|15.61|14.01|15.62|14.02|15.59|13.99|0
1680497100000|2023-04-03 04:45:00|15.6|14|15.61|14.01|15.62|14.02|15.6|14|0
1680497400000|2023-04-03 04:50:00|15.6|14|15.6|14|15.66|14.06|15.59|13.99|0
1680497700000|2023-04-03 04:55:00|15.59|13.99|15.59|13.99|15.6|14|15.58|13.98|0
1680498000000|2023-04-03 05:00:00|15.6|14|15.62|14.02|15.64|14.04|15.59|13.99|0
1680498300000|2023-04-03 05:05:00|15.61|14.01|15.62|14.02|15.63|14.03|15.6|14|0
1680498600000|2023-04-03 05:10:00|15.63|14.03|15.66|14.06|15.68|14.08|15.63|14.03|0
1680498900000|2023-04-03 05:15:00|15.65|14.05|15.61|14.01|15.66|14.06|15.61|14.01|0
1680499200000|2023-04-03 05:20:00|15.6|14|15.6|14|15.61|14.01|15.58|13.98|0
1680499500000|2023-04-03 05:25:00|15.59|13.99|15.62|14.02|15.63|14.03|15.59|13.99|0
1680499800000|2023-04-03 05:30:00|15.63|14.03|15.61|14.01|15.63|14.03|15.6|14|0
1680500100000|2023-04-03 05:35:00|15.62|14.02|15.6|14|15.62|14.02|15.59|13.99|0
1680500400000|2023-04-03 05:40:00|15.61|14.01|15.65|14.05|15.65|14.05|15.59|13.99|0
1680500700000|2023-04-03 05:45:00|15.66|14.06|15.67|14.07|15.7|14.1|15.65|14.05|0
1680501000000|2023-04-03 05:50:00|15.66|14.06|15.71|14.11|15.71|14.11|15.66|14.06|0
1680501300000|2023-04-03 05:55:00|15.7|14.1|15.66|14.06|15.72|14.12|15.66|14.06|0
1680501600000|2023-04-03 06:00:00|15.67|14.07|15.64|14.04|15.72|14.12|15.63|14.03|0
1680501900000|2023-04-03 06:05:00|15.59|14.1|15.56|14.08|15.6|14.11|15.53|14.05|0
1680502200000|2023-04-03 06:10:00|15.57|14.09|15.53|14.05|15.58|14.09|15.48|14|0
1680502500000|2023-04-03 06:15:00|15.52|14.04|15.55|14.07|15.58|14.1|15.52|14.04|0
1680502800000|2023-04-03 06:20:00|15.54|14.06|15.6|14.12|15.62|14.13|15.53|14.05|0
1680503100000|2023-04-03 06:25:00|15.59|14.11|15.27|13.82|15.6|14.12|15.25|13.8|0
1680503400000|2023-04-03 06:30:00|15.25|13.8|15.17|13.72|15.27|13.82|15.17|13.72|0
1680503700000|2023-04-03 06:35:00|15.16|13.73|15.2|13.75|15.24|13.78|15.16|13.71|0
1680504000000|2023-04-03 06:40:00|15.21|13.76|15.19|13.74|15.22|13.77|15.18|13.74|0
1680504300000|2023-04-03 06:45:00|15.18|13.73|15.15|13.71|15.19|13.74|15.12|13.68|0
1680504600000|2023-04-03 06:50:00|15.16|13.72|15.16|13.72|15.17|13.73|15.14|13.69|0
1680504900000|2023-04-03 06:55:00|15.15|13.71|15.02|13.59|15.15|13.71|15.02|13.59|0
1680505200000|2023-04-03 07:00:00|15|13.58|15.3|13.84|15.36|13.9|15|13.58|0
1680505500000|2023-04-03 07:05:00|15.31|13.85|15.26|13.81|15.36|13.9|15.25|13.79|0
1680505800000|2023-04-03 07:10:00|15.27|13.82|15.22|13.77|15.32|13.86|15.18|13.74|0
1680506100000|2023-04-03 07:15:00|15.23|13.78|15.26|13.81|15.3|13.84|15.21|13.76|0
1680506400000|2023-04-03 07:20:00|15.27|13.82|15.25|13.8|15.32|13.86|15.25|13.8|0
1680506700000|2023-04-03 07:25:00|15.26|13.81|15.29|13.83|15.31|13.85|15.24|13.79|0
1680507000000|2023-04-03 07:30:00|15.28|13.82|15.21|13.76|15.31|13.86|15.18|13.74|0
1680507300000|2023-04-03 07:35:00|15.22|13.77|15.22|13.77|15.28|13.82|15.17|13.73|0
1680507600000|2023-04-03 07:40:00|15.21|13.76|15.25|13.8|15.25|13.8|15.2|13.75|0
1680507900000|2023-04-03 07:45:00|15.24|13.79|15.22|13.77|15.25|13.8|15.21|13.76|0
1680508200000|2023-04-03 07:50:00|15.21|13.76|15.13|13.69|15.21|13.76|15.13|13.69|0
1680508500000|2023-04-03 07:55:00|15.12|13.68|15.08|13.65|15.13|13.69|15.05|13.61|0
1680508800000|2023-04-03 08:00:00|15.1|13.66|15.12|13.68|15.15|13.71|15.03|13.6|0
1680509100000|2023-04-03 08:05:00|15.14|13.7|15.19|13.75|15.2|13.75|15.11|13.67|0
1680509400000|2023-04-03 08:10:00|15.18|13.74|15.21|13.76|15.24|13.79|15.17|13.72|0
1680509700000|2023-04-03 08:15:00|15.2|13.75|15.24|13.78|15.27|13.82|15.2|13.75|0
1680510000000|2023-04-03 08:20:00|15.23|13.79|15.28|13.82|15.28|13.82|15.23|13.79|0
1680510300000|2023-04-03 08:25:00|15.3|13.84|15.34|13.88|15.35|13.89|15.3|13.84|0
1680510600000|2023-04-03 08:30:00|15.35|13.89|15.3|13.85|15.36|13.89|15.29|13.84|0
1680510900000|2023-04-03 08:35:00|15.29|13.84|15.29|13.84|15.29|13.84|15.25|13.8|0
1680511200000|2023-04-03 08:40:00|15.28|13.83|15.24|13.79|15.29|13.84|15.23|13.78|0
1680511500000|2023-04-03 08:45:00|15.25|13.8|15.02|13.59|15.29|13.84|15.02|13.59|0
1680511800000|2023-04-03 08:50:00|15.03|13.6|15.04|13.61|15.05|13.61|14.97|13.54|0
1680512100000|2023-04-03 08:55:00|15.05|13.6|15.04|13.6|15.05|13.61|15|13.57|0
1680512400000|2023-04-03 09:00:00|15.03|13.59|14.98|13.56|15.03|13.59|14.96|13.53|0
1680512700000|2023-04-03 09:05:00|14.99|13.55|15.14|13.7|15.15|13.71|14.92|13.5|0
1680513000000|2023-04-03 09:10:00|15.15|13.71|15.15|13.7|15.2|13.75|15.14|13.7|0
1680513300000|2023-04-03 09:15:00|15.14|13.71|15.17|13.73|15.19|13.74|15.14|13.7|0
1680513600000|2023-04-03 09:20:00|15.16|13.72|15.19|13.74|15.19|13.74|15.16|13.72|0
1680513900000|2023-04-03 09:25:00|15.18|13.73|15.18|13.73|15.22|13.77|15.17|13.73|0
1680514200000|2023-04-03 09:30:00|15.15|13.71|15.15|13.71|15.2|13.75|15.14|13.7|0
1680514500000|2023-04-03 09:35:00|15.16|13.72|15.17|13.72|15.17|13.73|15.14|13.7|0
1680514800000|2023-04-03 09:40:00|15.16|13.73|15.19|13.75|15.19|13.75|15.16|13.72|0
1680515100000|2023-04-03 09:45:00|15.2|13.76|15.19|13.75|15.22|13.77|15.16|13.72|0
1680515400000|2023-04-03 09:50:00|15.2|13.74|15.18|13.74|15.2|13.75|15.16|13.71|0
1680515700000|2023-04-03 09:55:00|15.19|13.75|15.17|13.72|15.21|13.76|15.17|13.72|0
1680516000000|2023-04-03 10:00:00|15.16|13.71|15.1|13.66|15.17|13.72|15.07|13.63|0
1680516300000|2023-04-03 10:05:00|15.09|13.65|15.09|13.66|15.12|13.68|15.08|13.64|0
1680516600000|2023-04-03 10:10:00|15.07|13.63|15.09|13.65|15.11|13.67|15.05|13.62|0
1680516900000|2023-04-03 10:15:00|15.08|13.64|15.02|13.59|15.09|13.65|15.02|13.59|0
1680517200000|2023-04-03 10:20:00|15.03|13.6|15.01|13.58|15.04|13.61|15.01|13.58|0
1680517500000|2023-04-03 10:25:00|15.02|13.59|15.07|13.63|15.09|13.65|15.01|13.58|0
1680517800000|2023-04-03 10:30:00|15.06|13.62|15.07|13.64|15.09|13.65|15.06|13.62|0
1680518100000|2023-04-03 10:35:00|15.06|13.63|15.07|13.64|15.09|13.66|15.06|13.62|0
1680518400000|2023-04-03 10:40:00|15.06|13.63|15.05|13.61|15.06|13.63|15.04|13.61|0
1680518700000|2023-04-03 10:45:00|15.04|13.6|15.05|13.62|15.07|13.64|15.04|13.6|0
1680519000000|2023-04-03 10:50:00|15.04|13.6|15.07|13.63|15.08|13.64|15|13.57|0
1680519300000|2023-04-03 10:55:00|15.08|13.64|15.03|13.6|15.08|13.64|15.03|13.59|0
1680519600000|2023-04-03 11:00:00|15.02|13.59|15.08|13.65|15.09|13.65|15.02|13.59|0
1680519900000|2023-04-03 11:05:00|15.09|13.64|15.14|13.7|15.15|13.7|15.08|13.64|0
1680520200000|2023-04-03 11:10:00|15.13|13.69|15.09|13.66|15.13|13.69|15.09|13.66|0
1680520500000|2023-04-03 11:15:00|15.08|13.65|15.06|13.62|15.1|13.66|15.06|13.62|0
1680520800000|2023-04-03 11:20:00|15.05|13.61|15.02|13.59|15.05|13.61|15|13.58|0
1680521100000|2023-04-03 11:25:00|15.03|13.6|15.05|13.61|15.05|13.61|15|13.57|0
1680521400000|2023-04-03 11:30:00|15.06|13.62|15.12|13.68|15.13|13.69|15.05|13.61|0
1680521700000|2023-04-03 11:35:00|15.11|13.67|15.13|13.69|15.16|13.71|15.1|13.66|0
1680522000000|2023-04-03 11:40:00|15.14|13.7|15.18|13.74|15.19|13.75|15.14|13.7|0
1680522300000|2023-04-03 11:45:00|15.17|13.73|15.13|13.69|15.21|13.76|15.12|13.68|0
1680522600000|2023-04-03 11:50:00|15.12|13.68|15.14|13.7|15.16|13.71|15.11|13.67|0
1680522900000|2023-04-03 11:55:00|15.13|13.69|15.09|13.66|15.14|13.7|15.09|13.65|0
1680523200000|2023-04-03 12:00:00|15.1|13.67|15.19|13.74|15.19|13.74|15.1|13.67|0
1680523500000|2023-04-03 12:05:00|15.18|13.73|15.21|13.76|15.21|13.77|15.16|13.72|0
1680523800000|2023-04-03 12:10:00|15.2|13.77|15.29|13.84|15.33|13.87|15.2|13.75|0
1680524100000|2023-04-03 12:15:00|15.3|13.83|15.26|13.8|15.31|13.85|15.25|13.8|0
1680524400000|2023-04-03 12:20:00|15.24|13.79|15.23|13.78|15.27|13.81|15.23|13.78|0
1680524700000|2023-04-03 12:25:00|15.24|13.79|15.21|13.76|15.24|13.79|15.19|13.75|0
1680525000000|2023-04-03 12:30:00|15.19|13.75|15.23|13.78|15.29|13.83|15.19|13.75|0
1680525300000|2023-04-03 12:35:00|15.21|13.76|15.21|13.76|15.25|13.8|15.18|13.74|0
1680525600000|2023-04-03 12:40:00|15.2|13.75|15.14|13.7|15.21|13.76|15.12|13.68|0
1680525900000|2023-04-03 12:45:00|15.12|13.68|15.14|13.7|15.15|13.7|15.1|13.67|0
1680526200000|2023-04-03 12:50:00|15.15|13.71|15.12|13.68|15.16|13.72|15.12|13.68|0
1680526500000|2023-04-03 12:55:00|15.11|13.67|15.1|13.66|15.14|13.7|15.07|13.63|0
1680526800000|2023-04-03 13:00:00|15.09|13.67|15.13|13.69|15.14|13.7|15.09|13.66|0
1680527100000|2023-04-03 13:05:00|15.14|13.68|15.12|13.68|15.14|13.7|15.09|13.65|0
1680527400000|2023-04-03 13:10:00|15.11|13.67|15.12|13.68|15.15|13.71|15.11|13.67|0
1680527700000|2023-04-03 13:15:00|15.13|13.66|15.11|13.67|15.13|13.69|15.07|13.64|0
1680528000000|2023-04-03 13:20:00|15.12|13.68|15.11|13.67|15.13|13.69|15.11|13.67|0
1680528300000|2023-04-03 13:25:00|15.13|13.69|15.18|13.74|15.19|13.75|15.12|13.68|0
1680528600000|2023-04-03 13:30:00|15.16|13.71|14.94|13.52|15.16|13.71|14.94|13.52|0
1680528900000|2023-04-03 13:35:00|14.93|13.51|14.8|13.39|14.96|13.53|14.8|13.39|0
1680529200000|2023-04-03 13:40:00|14.79|13.38|14.89|13.47|14.9|13.48|14.79|13.38|0
1680529500000|2023-04-03 13:45:00|14.87|13.45|14.62|13.22|14.88|13.46|14.61|13.21|0
1680529800000|2023-04-03 13:50:00|14.59|13.19|14.66|13.26|14.68|13.28|14.53|13.13|0
1680530100000|2023-04-03 13:55:00|14.67|13.27|14.71|13.31|14.76|13.35|14.63|13.23|0
1680530400000|2023-04-03 14:00:00|14.66|13.26|14.56|13.16|14.72|13.32|14.48|13.08|0
1680530700000|2023-04-03 14:05:00|14.58|13.18|14.56|13.16|14.71|13.31|14.52|13.12|0
1680531000000|2023-04-03 14:10:00|14.59|13.19|14.51|13.11|14.65|13.25|14.5|13.1|0
1680531300000|2023-04-03 14:15:00|14.52|13.12|14.45|13.05|14.53|13.13|14.43|13.03|0
1680531600000|2023-04-03 14:20:00|14.43|13.03|14.35|12.95|14.5|13.1|14.33|12.93|0
1680531900000|2023-04-03 14:25:00|14.34|12.94|15|13.57|15.43|13.96|14.33|12.93|0
1680532200000|2023-04-03 14:30:00|14.99|13.56|15.04|13.61|15.08|13.64|14.94|13.52|0
1680532500000|2023-04-03 14:35:00|15.03|13.6|15.28|13.83|15.3|13.84|15.02|13.59|0
1680532800000|2023-04-03 14:40:00|15.29|13.82|15.32|13.86|15.32|13.87|15.24|13.79|0
1680533100000|2023-04-03 14:45:00|15.31|13.85|15.52|14.04|15.56|14.08|15.29|13.83|0
1680533400000|2023-04-03 14:50:00|15.53|14.05|15.66|14.17|15.7|14.21|15.5|14.02|0
1680533700000|2023-04-03 14:55:00|15.65|14.16|15.77|14.27|15.77|14.27|15.61|14.13|0
1680534000000|2023-04-03 15:00:00|15.76|14.26|15.25|13.8|15.76|14.26|14.96|13.53|0
1680534300000|2023-04-03 15:05:00|15.26|13.81|15.34|13.88|15.38|13.92|15.21|13.76|0
1680534600000|2023-04-03 15:10:00|15.35|13.89|15.4|13.93|15.44|13.97|15.33|13.87|0
1680534900000|2023-04-03 15:15:00|15.41|13.94|15.23|13.78|15.43|13.96|15.21|13.76|0
1680535200000|2023-04-03 15:20:00|15.24|13.79|15.25|13.8|15.28|13.83|15.19|13.74|0
1680535500000|2023-04-03 15:25:00|15.24|13.79|15.22|13.77|15.27|13.82|15.19|13.75|0
1680535800000|2023-04-03 15:30:00|15.24|13.79|15.17|13.72|15.24|13.79|15.13|13.69|0
1680536100000|2023-04-03 15:35:00|15.16|13.71|15.18|13.74|15.22|13.77|15.13|13.69|0
1680536400000|2023-04-03 15:40:00|15.17|13.73|15.23|13.78|15.23|13.78|15.14|13.7|0
1680536700000|2023-04-03 15:45:00|15.24|13.79|15.13|13.69|15.24|13.79|15.11|13.67|0
1680537000000|2023-04-03 15:50:00|15.14|13.7|15.15|13.7|15.21|13.76|15.14|13.7|0
1680537300000|2023-04-03 15:55:00|15.12|13.68|15.08|13.64|15.15|13.71|15.06|13.62|0
1680537600000|2023-04-03 16:00:00|15.05|13.62|15.02|13.59|15.09|13.66|15|13.57|0
1680537900000|2023-04-03 16:05:00|15.03|13.6|15.02|13.59|15.09|13.66|14.99|13.56|0
1680538200000|2023-04-03 16:10:00|15.03|13.6|14.96|13.54|15.06|13.62|14.95|13.53|0
1680538500000|2023-04-03 16:15:00|14.95|13.53|14.93|13.5|14.97|13.54|14.93|13.5|0
1680538800000|2023-04-03 16:20:00|14.94|13.51|14.99|13.57|15.05|13.61|14.93|13.5|0
1680539100000|2023-04-03 16:25:00|15|13.58|15|13.57|15.03|13.6|14.94|13.52|0
1680539400000|2023-04-03 16:30:00|14.99|13.58|14.98|13.55|15.05|13.62|14.97|13.54|0
1680539700000|2023-04-03 16:35:00|14.96|13.53|14.97|13.55|15.02|13.59|14.96|13.53|0
1680540000000|2023-04-03 16:40:00|14.98|13.56|15.06|13.63|15.07|13.63|14.97|13.54|0
1680540300000|2023-04-03 16:45:00|15.07|13.64|15.01|13.58|15.08|13.64|15|13.57|0
1680540600000|2023-04-03 16:50:00|15.02|13.59|15.08|13.65|15.08|13.65|14.95|13.52|0
1680540900000|2023-04-03 16:55:00|15.09|13.66|15.11|13.67|15.14|13.69|15.07|13.63|0
1680541200000|2023-04-03 17:00:00|15.12|13.68|15.13|13.69|15.23|13.78|15.12|13.68|0
1680541500000|2023-04-03 17:05:00|15.14|13.7|15.05|13.61|15.2|13.75|15.05|13.61|0
1680541800000|2023-04-03 17:10:00|15.03|13.6|15.02|13.59|15.04|13.61|14.98|13.55|0
1680542100000|2023-04-03 17:15:00|15.03|13.6|14.98|13.55|15.04|13.61|14.97|13.54|0
1680542400000|2023-04-03 17:20:00|14.97|13.54|14.98|13.56|15.04|13.6|14.94|13.52|0
1680542700000|2023-04-03 17:25:00|14.99|13.55|15.12|13.68|15.12|13.68|14.98|13.55|0
1680543000000|2023-04-03 17:30:00|15.13|13.69|15.09|13.65|15.17|13.72|15.06|13.63|0
1680543300000|2023-04-03 17:35:00|15.1|13.66|15.05|13.62|15.12|13.68|15|13.57|0
1680543600000|2023-04-03 17:40:00|15.06|13.63|15.13|13.69|15.15|13.71|15.05|13.62|0
1680543900000|2023-04-03 17:45:00|15.15|13.7|15.16|13.72|15.22|13.77|15.13|13.69|0
1680544200000|2023-04-03 17:50:00|15.17|13.73|15.19|13.74|15.23|13.78|15.16|13.72|0
1680544500000|2023-04-03 17:55:00|15.18|13.73|15.13|13.69|15.22|13.77|15.1|13.66|0
1680544800000|2023-04-03 18:00:00|15.14|13.7|15.13|13.69|15.17|13.72|15.1|13.66|0
1680545100000|2023-04-03 18:05:00|15.14|13.7|15.11|13.67|15.14|13.7|15.05|13.61|0
1680545400000|2023-04-03 18:10:00|15.12|13.68|15.06|13.63|15.14|13.7|15.03|13.6|0
1680545700000|2023-04-03 18:15:00|15.05|13.61|15.08|13.64|15.14|13.7|15.05|13.61|0
1680546000000|2023-04-03 18:20:00|15.09|13.65|15.02|13.59|15.13|13.69|15.02|13.59|0
1680546300000|2023-04-03 18:25:00|15.03|13.6|14.77|13.36|15.04|13.6|14.76|13.35|0
1680546600000|2023-04-03 18:30:00|14.78|13.37|14.69|13.29|14.78|13.38|14.67|13.27|0
1680546900000|2023-04-03 18:35:00|14.7|13.3|14.6|13.2|14.7|13.3|14.58|13.18|0
1680547200000|2023-04-03 18:40:00|14.59|13.19|14.62|13.22|14.63|13.23|14.58|13.18|0
1680547500000|2023-04-03 18:45:00|14.61|13.21|14.56|13.16|14.62|13.22|14.53|13.13|0
1680547800000|2023-04-03 18:50:00|14.55|13.15|14.54|13.14|14.56|13.16|14.49|13.09|0
1680548100000|2023-04-03 18:55:00|14.53|13.13|14.51|13.11|14.54|13.14|14.49|13.09|0
1680548400000|2023-04-03 19:00:00|14.49|13.09|14.49|13.09|14.53|13.13|14.41|13.01|0
1680548700000|2023-04-03 19:05:00|14.47|13.07|14.48|13.08|14.52|13.12|14.42|13.02|0
1680549000000|2023-04-03 19:10:00|14.47|13.07|14.44|13.04|14.48|13.08|14.39|12.99|0
1680549300000|2023-04-03 19:15:00|14.43|13.03|14.44|13.04|14.47|13.07|14.42|13.02|0
1680549600000|2023-04-03 19:20:00|14.43|13.03|14.44|13.04|14.47|13.07|14.41|13.01|0
1680549900000|2023-04-03 19:25:00|14.43|13.03|14.36|12.96|14.43|13.03|14.32|12.92|0
1680550200000|2023-04-03 19:30:00|14.35|12.95|14.34|12.94|14.39|12.99|14.26|12.86|0
1680550500000|2023-04-03 19:35:00|14.33|12.93|14.38|12.98|14.38|12.98|14.28|12.88|0
1680550800000|2023-04-03 19:40:00|14.37|12.97|14.32|12.92|14.44|13.04|14.31|12.91|0
1680551100000|2023-04-03 19:45:00|14.31|12.91|14.34|12.94|14.35|12.95|14.27|12.87|0
1680551400000|2023-04-03 19:50:00|14.37|12.97|14.37|12.97|14.42|13.02|14.29|12.89|0
1680551700000|2023-04-03 19:55:00|14.36|12.96|14.32|12.92|14.36|12.96|14.24|12.84|0
1680552000000|2023-04-03 20:00:00|14.34|12.94|14.29|12.89|14.37|12.97|14.29|12.89|0
1680552300000|2023-04-03 20:05:00|14.3|12.9|14.28|12.88|14.32|12.92|14.28|12.88|0
1680552600000|2023-04-03 20:10:00|14.29|12.89|14.28|12.88|14.29|12.89|14.27|12.87|0
1680552900000|2023-04-03 20:15:00|14.4|12.8|14.43|12.83|14.43|12.83|14.39|12.79|0
1680553200000|2023-04-03 20:20:00|14.42|12.82|14.39|12.79|14.42|12.82|14.39|12.79|0
1680553500000|2023-04-03 20:25:00|14.4|12.8|14.38|12.78|14.4|12.8|14.37|12.77|0
1680553800000|2023-04-03 20:30:00|14.39|12.79|14.4|12.8|14.41|12.81|14.38|12.78|0
1680554100000|2023-04-03 20:35:00|14.41|12.81|14.4|12.8|14.41|12.81|14.38|12.78|0
1680554400000|2023-04-03 20:40:00|14.39|12.79|14.41|12.81|14.42|12.82|14.39|12.79|0
1680554700000|2023-04-03 20:45:00|14.43|12.83|14.41|12.81|14.43|12.83|14.4|12.8|0
1680555000000|2023-04-03 20:50:00|14.42|12.82|14.43|12.83|14.43|12.83|14.41|12.81|0
1680555300000|2023-04-03 20:55:00|14.42|12.82|14.41|12.81|14.43|12.83|14.41|12.81|0
1680555600000|2023-04-03 21:00:00|14.42|12.82|14.4|12.8|14.42|12.82|14.4|12.8|0
1680555900000|2023-04-03 21:05:00|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1680556200000|2023-04-03 21:10:00|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1680556500000|2023-04-03 21:15:00|14.41|12.81|14.41|12.81|14.41|12.81|14.4|12.8|0
1680556800000|2023-04-03 21:20:00|14.4|12.8|14.4|12.8|14.41|12.81|14.4|12.8|0
1680557100000|2023-04-03 21:25:00|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1680557400000|2023-04-03 21:30:00|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1680557700000|2023-04-03 21:35:00|14.41|12.81|14.41|12.81|14.42|12.82|14.41|12.81|0
1680558000000|2023-04-03 21:40:00|14.42|12.82|14.43|12.83|14.44|12.84|14.41|12.81|0
1680558300000|2023-04-03 21:45:00|14.44|12.84|14.44|12.84|14.45|12.85|14.43|12.83|0
1680558600000|2023-04-03 21:50:00|14.43|12.83|14.44|12.84|14.44|12.84|14.43|12.83|0
1680558900000|2023-04-03 21:55:00|14.43|12.83|14.44|12.84|14.44|12.84|14.43|12.83|0
1680559200000|2023-04-03 22:00:00|14.48|12.88|14.51|12.91|14.53|12.93|14.47|12.87|0
1680559500000|2023-04-03 22:05:00|14.5|12.9|14.5|12.9|14.51|12.91|14.49|12.89|0
1680559800000|2023-04-03 22:10:00|14.49|12.89|14.52|12.92|14.52|12.92|14.49|12.89|0
1680560100000|2023-04-03 22:15:00|14.51|12.91|14.52|12.92|14.56|12.96|14.51|12.91|0
1680560400000|2023-04-03 22:20:00|14.53|12.93|14.52|12.92|14.53|12.93|14.52|12.92|0
1680560700000|2023-04-03 22:25:00|14.53|12.93|14.53|12.93|14.53|12.93|14.51|12.91|0
1680561000000|2023-04-03 22:30:00|14.52|12.92|14.52|12.92|14.54|12.94|14.51|12.91|0
1680561300000|2023-04-03 22:35:00|14.53|12.93|14.53|12.93|14.53|12.93|14.52|12.92|0
1680561600000|2023-04-03 22:40:00|14.54|12.94|14.53|12.93|14.55|12.95|14.53|12.93|0
1680561900000|2023-04-03 22:45:00|14.52|12.92|14.53|12.93|14.53|12.93|14.52|12.92|0
1680562500000|2023-04-03 22:55:00|14.54|12.94|14.53|12.93|14.54|12.94|14.53|12.93|0
1680562800000|2023-04-03 23:00:00|14.52|12.92|14.51|12.91|14.52|12.92|14.49|12.89|0
1680563100000|2023-04-03 23:05:00|14.5|12.9|14.48|12.88|14.51|12.91|14.48|12.88|0
1680563400000|2023-04-03 23:10:00|14.49|12.89|14.48|12.88|14.5|12.9|14.48|12.88|0
1680563700000|2023-04-03 23:15:00|14.47|12.87|14.47|12.87|14.48|12.88|14.47|12.87|0
1680564000000|2023-04-03 23:20:00|14.48|12.88|14.47|12.87|14.48|12.88|14.47|12.87|0
1680564300000|2023-04-03 23:25:00|14.46|12.86|14.47|12.87|14.5|12.9|14.45|12.85|0
1680564600000|2023-04-03 23:30:00|14.48|12.88|14.48|12.88|14.5|12.9|14.47|12.87|0
1680564900000|2023-04-03 23:35:00|14.47|12.87|14.46|12.86|14.47|12.87|14.46|12.86|0
1680565200000|2023-04-03 23:40:00|14.47|12.87|14.47|12.87|14.47|12.87|14.46|12.86|0
1680565500000|2023-04-03 23:45:00|14.48|12.88|14.49|12.89|14.49|12.89|14.47|12.87|0
1680565800000|2023-04-03 23:50:00|14.48|12.88|14.49|12.89|14.49|12.89|14.47|12.87|0
1680566100000|2023-04-03 23:55:00|14.48|12.88|14.49|12.89|14.49|12.89|14.48|12.88|0
1680566400000|2023-04-04 00:00:00|14.48|12.88|14.5|12.9|14.53|12.93|14.48|12.88|0
1680566700000|2023-04-04 00:05:00|14.49|12.89|14.51|12.91|14.53|12.93|14.48|12.88|0
1680567000000|2023-04-04 00:10:00|14.52|12.92|14.5|12.9|14.55|12.95|14.49|12.89|0
1680567300000|2023-04-04 00:15:00|14.49|12.89|14.5|12.9|14.52|12.92|14.48|12.88|0
1680567600000|2023-04-04 00:20:00|14.51|12.91|14.46|12.86|14.51|12.91|14.46|12.86|0
1680567900000|2023-04-04 00:25:00|14.47|12.87|14.4|12.8|14.47|12.87|14.4|12.8|0
1680568200000|2023-04-04 00:30:00|14.41|12.81|14.41|12.81|14.43|12.83|14.39|12.79|0
1680568500000|2023-04-04 00:35:00|14.4|12.8|14.45|12.85|14.45|12.85|14.4|12.8|0
1680568800000|2023-04-04 00:40:00|14.46|12.86|14.45|12.85|14.46|12.86|14.44|12.84|0
1680569100000|2023-04-04 00:45:00|14.44|12.84|14.46|12.86|14.47|12.87|14.44|12.84|0
1680569400000|2023-04-04 00:50:00|14.45|12.85|14.47|12.87|14.47|12.87|14.45|12.85|0
1680569700000|2023-04-04 00:55:00|14.46|12.86|14.43|12.83|14.47|12.87|14.43|12.83|0
1680570000000|2023-04-04 01:00:00|14.44|12.84|14.42|12.82|14.45|12.85|14.41|12.81|0
1680570300000|2023-04-04 01:05:00|14.43|12.83|14.43|12.83|14.44|12.84|14.4|12.8|0
1680570600000|2023-04-04 01:10:00|14.44|12.84|14.43|12.83|14.44|12.84|14.42|12.82|0
1680570900000|2023-04-04 01:15:00|14.44|12.84|14.43|12.83|14.44|12.84|14.41|12.81|0
1680571200000|2023-04-04 01:20:00|14.44|12.84|14.43|12.83|14.44|12.84|14.42|12.82|0
1680571500000|2023-04-04 01:25:00|14.42|12.82|14.42|12.82|14.42|12.82|14.38|12.78|0
1680571800000|2023-04-04 01:30:00|14.43|12.83|14.45|12.85|14.45|12.85|14.42|12.82|0
1680572100000|2023-04-04 01:35:00|14.46|12.86|14.45|12.85|14.46|12.86|14.45|12.85|0
1680572400000|2023-04-04 01:40:00|14.46|12.86|14.43|12.83|14.46|12.86|14.43|12.83|0
1680572700000|2023-04-04 01:45:00|14.44|12.84|14.47|12.87|14.49|12.89|14.43|12.83|0
1680573000000|2023-04-04 01:50:00|14.48|12.88|14.48|12.88|14.48|12.88|14.46|12.86|0
1680573300000|2023-04-04 01:55:00|14.47|12.87|14.48|12.88|14.49|12.89|14.46|12.86|0
1680573600000|2023-04-04 02:00:00|14.49|12.89|14.48|12.88|14.5|12.9|14.47|12.87|0
1680573900000|2023-04-04 02:05:00|14.47|12.87|14.5|12.9|14.5|12.9|14.47|12.87|0
1680574200000|2023-04-04 02:10:00|14.51|12.91|14.53|12.93|14.54|12.94|14.5|12.9|0
1680574500000|2023-04-04 02:15:00|14.54|12.94|14.54|12.94|14.55|12.95|14.52|12.92|0
1680574800000|2023-04-04 02:20:00|14.53|12.93|14.51|12.91|14.54|12.94|14.5|12.9|0
1680575100000|2023-04-04 02:25:00|14.5|12.9|14.48|12.88|14.51|12.91|14.48|12.88|0
1680575400000|2023-04-04 02:30:00|14.49|12.89|14.49|12.89|14.5|12.9|14.48|12.88|0
1680575700000|2023-04-04 02:35:00|14.48|12.88|14.5|12.9|14.5|12.9|14.48|12.88|0
1680576000000|2023-04-04 02:40:00|14.51|12.91|14.52|12.92|14.52|12.92|14.5|12.9|0
1680576300000|2023-04-04 02:45:00|14.51|12.91|14.51|12.91|14.52|12.92|14.51|12.91|0
1680576600000|2023-04-04 02:50:00|14.52|12.92|14.52|12.92|14.52|12.92|14.49|12.89|0
1680576900000|2023-04-04 02:55:00|14.51|12.91|14.5|12.9|14.52|12.92|14.5|12.9|0
1680577200000|2023-04-04 03:00:00|14.51|12.91|14.5|12.9|14.51|12.91|14.49|12.89|0
1680577500000|2023-04-04 03:05:00|14.49|12.89|14.49|12.89|14.5|12.9|14.49|12.89|0
1680577800000|2023-04-04 03:10:00|14.5|12.9|14.46|12.86|14.5|12.9|14.46|12.86|0
1680578100000|2023-04-04 03:15:00|14.47|12.87|14.46|12.86|14.48|12.88|14.46|12.86|0
1680578400000|2023-04-04 03:20:00|14.45|12.85|14.48|12.88|14.49|12.89|14.45|12.85|0
1680578700000|2023-04-04 03:25:00|14.47|12.87|14.46|12.86|14.48|12.88|14.46|12.86|0
1680579000000|2023-04-04 03:30:00|14.47|12.87|14.45|12.85|14.48|12.88|14.45|12.85|0
1680579300000|2023-04-04 03:35:00|14.44|12.84|14.44|12.84|14.46|12.86|14.44|12.84|0
1680579600000|2023-04-04 03:40:00|14.45|12.85|14.46|12.86|14.46|12.86|14.44|12.84|0
1680579900000|2023-04-04 03:45:00|14.47|12.87|14.43|12.83|14.47|12.87|14.42|12.82|0
1680580200000|2023-04-04 03:50:00|14.42|12.82|14.39|12.79|14.43|12.83|14.39|12.79|0
1680580500000|2023-04-04 03:55:00|14.4|12.8|14.39|12.79|14.41|12.81|14.39|12.79|0
1680580800000|2023-04-04 04:00:00|14.4|12.8|14.41|12.81|14.42|12.82|14.38|12.78|0
1680581100000|2023-04-04 04:05:00|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1680581400000|2023-04-04 04:10:00|14.41|12.81|14.43|12.83|14.43|12.83|14.41|12.81|0
1680581700000|2023-04-04 04:15:00|14.44|12.84|14.43|12.83|14.44|12.84|14.42|12.82|0
1680582000000|2023-04-04 04:20:00|14.44|12.84|14.42|12.82|14.44|12.84|14.42|12.82|0
1680582300000|2023-04-04 04:25:00|14.41|12.81|14.4|12.8|14.42|12.82|14.4|12.8|0
1680582600000|2023-04-04 04:30:00|14.39|12.79|14.41|12.81|14.42|12.82|14.39|12.79|0
1680582900000|2023-04-04 04:35:00|14.42|12.82|14.41|12.81|14.42|12.82|14.4|12.8|0
1680583200000|2023-04-04 04:40:00|14.4|12.8|14.32|12.72|14.41|12.81|14.32|12.72|0
1680583500000|2023-04-04 04:45:00|14.3|12.7|14.33|12.73|14.35|12.75|14.3|12.7|0
1680583800000|2023-04-04 04:50:00|14.32|12.72|14.37|12.77|14.37|12.77|14.32|12.72|0
1680584100000|2023-04-04 04:55:00|14.38|12.78|14.38|12.78|14.38|12.78|14.36|12.76|0
1680584400000|2023-04-04 05:00:00|14.37|12.77|14.38|12.78|14.39|12.79|14.37|12.77|0
1680584700000|2023-04-04 05:05:00|14.39|12.79|14.4|12.8|14.41|12.81|14.38|12.78|0
1680585000000|2023-04-04 05:10:00|14.41|12.81|14.4|12.8|14.42|12.82|14.4|12.8|0
1680585300000|2023-04-04 05:15:00|14.39|12.79|14.42|12.82|14.42|12.82|14.39|12.79|0
1680585600000|2023-04-04 05:20:00|14.41|12.81|14.39|12.79|14.42|12.82|14.39|12.79|0
1680585900000|2023-04-04 05:25:00|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1680586200000|2023-04-04 05:30:00|14.35|12.75|14.41|12.81|14.42|12.82|14.35|12.75|0
1680586500000|2023-04-04 05:35:00|14.42|12.82|14.42|12.82|14.43|12.83|14.41|12.81|0
1680586800000|2023-04-04 05:40:00|14.43|12.83|14.45|12.85|14.45|12.85|14.42|12.82|0
1680587100000|2023-04-04 05:45:00|14.46|12.86|14.46|12.86|14.46|12.86|14.44|12.84|0
1680587400000|2023-04-04 05:50:00|14.45|12.85|14.41|12.81|14.45|12.85|14.4|12.8|0
1680587700000|2023-04-04 05:55:00|14.4|12.8|14.41|12.81|14.42|12.82|14.4|12.8|0
1680588000000|2023-04-04 06:00:00|14.4|12.8|14.48|12.88|14.48|12.88|14.4|12.8|0
1680588300000|2023-04-04 06:05:00|14.37|12.97|14.38|12.98|14.38|12.98|14.34|12.94|0
1680588600000|2023-04-04 06:10:00|14.37|12.97|14.34|12.94|14.38|12.98|14.34|12.94|0
1680588900000|2023-04-04 06:15:00|14.35|12.95|14.28|12.88|14.35|12.95|14.28|12.88|0
1680589200000|2023-04-04 06:20:00|14.27|12.87|14.22|12.82|14.29|12.89|14.22|12.82|0
1680589500000|2023-04-04 06:25:00|14.23|12.83|14.23|12.83|14.26|12.86|14.22|12.82|0
1680589800000|2023-04-04 06:30:00|14.24|12.84|14.25|12.85|14.26|12.86|14.24|12.84|0
1680590100000|2023-04-04 06:35:00|14.24|12.84|14.24|12.84|14.25|12.85|14.22|12.82|0
1680590400000|2023-04-04 06:40:00|14.23|12.83|14.2|12.8|14.24|12.84|14.2|12.8|0
1680590700000|2023-04-04 06:45:00|14.21|12.81|14.24|12.84|14.24|12.84|14.2|12.8|0
1680591000000|2023-04-04 06:50:00|14.23|12.83|14.18|12.78|14.23|12.83|14.18|12.78|0
1680591300000|2023-04-04 06:55:00|14.19|12.79|14.2|12.8|14.23|12.83|14.19|12.79|0
1680591600000|2023-04-04 07:00:00|14.18|12.78|14.19|12.79|14.2|12.8|14.15|12.75|0
1680591900000|2023-04-04 07:05:00|14.2|12.8|14.22|12.82|14.22|12.82|14.16|12.76|0
1680592200000|2023-04-04 07:10:00|14.23|12.83|14.24|12.84|14.28|12.88|14.22|12.82|0
1680592500000|2023-04-04 07:15:00|14.23|12.83|14.29|12.89|14.29|12.89|14.22|12.82|0
1680592800000|2023-04-04 07:20:00|14.28|12.88|14.28|12.88|14.32|12.92|14.27|12.87|0
1680593100000|2023-04-04 07:25:00|14.29|12.89|14.32|12.92|14.33|12.93|14.29|12.89|0
1680593400000|2023-04-04 07:30:00|14.31|12.91|14.31|12.91|14.33|12.93|14.29|12.89|0
1680593700000|2023-04-04 07:35:00|14.32|12.92|14.32|12.92|14.33|12.93|14.28|12.88|0
1680594000000|2023-04-04 07:40:00|14.31|12.91|14.31|12.91|14.37|12.97|14.31|12.91|0
1680594300000|2023-04-04 07:45:00|14.3|12.9|14.31|12.91|14.33|12.93|14.3|12.9|0
1680594600000|2023-04-04 07:50:00|14.32|12.92|14.3|12.9|14.33|12.93|14.28|12.88|0
1680594900000|2023-04-04 07:55:00|14.29|12.89|14.31|12.91|14.33|12.93|14.27|12.87|0
1680595200000|2023-04-04 08:00:00|14.32|12.92|14.3|12.9|14.32|12.92|14.28|12.88|0
1680595500000|2023-04-04 08:05:00|14.29|12.89|14.25|12.85|14.3|12.9|14.25|12.85|0
1680595800000|2023-04-04 08:10:00|14.24|12.84|14.24|12.84|14.25|12.85|14.23|12.83|0
1680596100000|2023-04-04 08:15:00|14.23|12.83|14.1|12.7|14.24|12.84|14.1|12.7|0
1680596400000|2023-04-04 08:20:00|14.11|12.71|14.08|12.68|14.13|12.73|14.05|12.65|0
1680596700000|2023-04-04 08:25:00|14.09|12.69|14.15|12.75|14.15|12.75|14.08|12.68|0
1680597000000|2023-04-04 08:30:00|14.16|12.76|14.16|12.76|14.16|12.76|14.1|12.7|0
1680597300000|2023-04-04 08:35:00|14.17|12.77|14.16|12.76|14.17|12.77|14.14|12.74|0
1680597600000|2023-04-04 08:40:00|14.17|12.77|14.16|12.76|14.22|12.82|14.16|12.76|0
1680597900000|2023-04-04 08:45:00|14.15|12.75|14.15|12.75|14.16|12.76|14.13|12.73|0
1680598200000|2023-04-04 08:50:00|14.14|12.74|14.14|12.74|14.16|12.76|14.13|12.73|0
1680598500000|2023-04-04 08:55:00|14.15|12.75|14.16|12.76|14.17|12.77|14.11|12.71|0
1680598800000|2023-04-04 09:00:00|14.15|12.75|14.14|12.74|14.16|12.76|14.13|12.73|0
1680599100000|2023-04-04 09:05:00|14.15|12.75|14.09|12.69|14.15|12.75|14.08|12.68|0
1680599400000|2023-04-04 09:10:00|14.08|12.68|14.09|12.69|14.1|12.7|14.08|12.68|0
1680599700000|2023-04-04 09:15:00|14.1|12.7|14.02|12.62|14.1|12.7|14.02|12.62|0
1680600000000|2023-04-04 09:20:00|14.01|12.61|13.99|12.59|14.01|12.61|13.96|12.56|0
1680600300000|2023-04-04 09:25:00|13.98|12.58|13.96|12.56|13.99|12.59|13.94|12.54|0
1680600600000|2023-04-04 09:30:00|13.97|12.57|13.97|12.57|13.99|12.59|13.95|12.55|0
1680600900000|2023-04-04 09:35:00|13.96|12.56|13.92|12.52|13.97|12.57|13.92|12.52|0
1680601200000|2023-04-04 09:40:00|13.91|12.51|13.87|12.47|13.91|12.51|13.83|12.43|0
1680601500000|2023-04-04 09:45:00|13.86|12.46|13.8|12.4|13.87|12.47|13.77|12.37|0
1680601800000|2023-04-04 09:50:00|13.79|12.39|13.78|12.38|13.81|12.41|13.76|12.36|0
1680602100000|2023-04-04 09:55:00|13.79|12.39|13.8|12.4|13.81|12.41|13.78|12.38|0
1680602400000|2023-04-04 10:00:00|13.81|12.41|13.82|12.42|13.83|12.43|13.79|12.39|0
1680602700000|2023-04-04 10:05:00|13.81|12.41|13.84|12.44|13.84|12.44|13.79|12.39|0
1680603000000|2023-04-04 10:10:00|13.85|12.45|13.84|12.44|13.88|12.48|13.84|12.44|0
1680603300000|2023-04-04 10:15:00|13.83|12.43|13.82|12.42|13.84|12.44|13.81|12.41|0
1680603600000|2023-04-04 10:20:00|13.81|12.41|13.82|12.42|13.83|12.43|13.79|12.39|0
1680603900000|2023-04-04 10:25:00|13.81|12.41|13.8|12.4|13.82|12.42|13.8|12.4|0
1680604200000|2023-04-04 10:30:00|13.79|12.39|13.71|12.31|13.79|12.39|13.71|12.31|0
1680604500000|2023-04-04 10:35:00|13.72|12.32|13.66|12.26|13.72|12.32|13.66|12.26|0
1680604800000|2023-04-04 10:40:00|13.67|12.27|13.69|12.29|13.71|12.31|13.63|12.23|0
1680605100000|2023-04-04 10:45:00|13.7|12.3|13.71|12.31|13.71|12.31|13.68|12.28|0
1680605400000|2023-04-04 10:50:00|13.7|12.3|13.7|12.3|13.71|12.31|13.67|12.27|0
1680605700000|2023-04-04 10:55:00|13.69|12.29|13.74|12.34|13.75|12.35|13.69|12.29|0
1680606000000|2023-04-04 11:00:00|13.75|12.35|13.71|12.31|13.76|12.36|13.71|12.31|0
1680606300000|2023-04-04 11:05:00|13.7|12.3|13.71|12.31|13.73|12.33|13.7|12.3|0
1680606600000|2023-04-04 11:10:00|13.72|12.32|13.78|12.38|13.78|12.38|13.72|12.32|0
1680606900000|2023-04-04 11:15:00|13.79|12.39|13.82|12.42|13.82|12.42|13.78|12.38|0
1680607200000|2023-04-04 11:20:00|13.83|12.43|13.82|12.42|13.84|12.44|13.81|12.41|0
1680607500000|2023-04-04 11:25:00|13.81|12.41|13.81|12.41|13.84|12.44|13.78|12.38|0
1680607800000|2023-04-04 11:30:00|13.8|12.4|13.8|12.4|13.81|12.41|13.78|12.38|0
1680608100000|2023-04-04 11:35:00|13.79|12.39|13.76|12.36|13.8|12.4|13.75|12.35|0
1680608400000|2023-04-04 11:40:00|13.77|12.37|13.81|12.41|13.82|12.42|13.77|12.37|0
1680608700000|2023-04-04 11:45:00|13.82|12.42|13.83|12.43|13.83|12.43|13.8|12.4|0
1680609300000|2023-04-04 11:55:00|13.82|12.42|13.8|12.4|13.83|12.43|13.8|12.4|0
1680609600000|2023-04-04 12:00:00|13.81|12.41|13.74|12.34|13.81|12.41|13.73|12.33|0
1680609900000|2023-04-04 12:05:00|13.73|12.33|13.78|12.38|13.78|12.38|13.73|12.33|0
1680610200000|2023-04-04 12:10:00|13.77|12.37|13.78|12.38|13.81|12.41|13.77|12.37|0
1680610500000|2023-04-04 12:15:00|13.79|12.39|13.78|12.38|13.8|12.4|13.76|12.36|0
1680610800000|2023-04-04 12:20:00|13.77|12.37|13.77|12.37|13.78|12.38|13.75|12.35|0
1680611100000|2023-04-04 12:25:00|13.78|12.38|13.8|12.4|13.8|12.4|13.76|12.36|0
1680611400000|2023-04-04 12:30:00|13.81|12.41|13.82|12.42|13.82|12.42|13.8|12.4|0
1680611700000|2023-04-04 12:35:00|13.81|12.41|13.85|12.45|13.86|12.46|13.79|12.39|0
1680612000000|2023-04-04 12:40:00|13.86|12.46|13.86|12.46|13.87|12.47|13.83|12.43|0
1680612300000|2023-04-04 12:45:00|13.87|12.47|13.89|12.49|13.92|12.52|13.86|12.46|0
1680612600000|2023-04-04 12:50:00|13.9|12.5|13.85|12.45|13.91|12.51|13.85|12.45|0
1680612900000|2023-04-04 12:55:00|13.84|12.44|14.22|12.82|14.22|12.82|13.82|12.42|0
1680613200000|2023-04-04 13:00:00|14.23|12.83|14.27|12.87|14.29|12.89|14.21|12.81|0
1680613500000|2023-04-04 13:05:00|14.28|12.88|14.3|12.9|14.32|12.92|14.25|12.85|0
1680613800000|2023-04-04 13:10:00|14.29|12.89|14.32|12.92|14.33|12.93|14.28|12.88|0
1680614100000|2023-04-04 13:15:00|14.33|12.93|14.33|12.93|14.35|12.95|14.32|12.92|0
1680614400000|2023-04-04 13:20:00|14.32|12.92|14.32|12.92|14.34|12.94|14.3|12.9|0
1680614700000|2023-04-04 13:25:00|14.33|12.93|14.34|12.94|14.37|12.97|14.31|12.91|0
1680615000000|2023-04-04 13:30:00|14.35|12.95|14.92|13.5|15.2|13.75|14.33|12.93|0
1680615300000|2023-04-04 13:35:00|14.9|13.48|15|13.57|15|13.57|14.84|13.43|0
1680615600000|2023-04-04 13:40:00|14.98|13.56|15.19|13.74|15.22|13.77|14.98|13.56|0
1680615900000|2023-04-04 13:45:00|15.2|13.75|15.11|13.67|15.23|13.78|15.09|13.65|0
1680616200000|2023-04-04 13:50:00|15.09|13.66|15.06|13.62|15.12|13.68|15.04|13.61|0
1680616500000|2023-04-04 13:55:00|15.04|13.61|15.03|13.6|15.1|13.66|14.99|13.56|0
1680616800000|2023-04-04 14:00:00|14.9|13.48|14.9|13.48|15.01|13.58|14.74|13.33|0
1680617100000|2023-04-04 14:05:00|14.89|13.46|14.91|13.49|14.99|13.56|14.84|13.43|0
1680617400000|2023-04-04 14:10:00|14.92|13.5|14.87|13.45|14.97|13.54|14.81|13.4|0
1680617700000|2023-04-04 14:15:00|14.85|13.44|15.08|13.64|15.1|13.66|14.83|13.42|0
1680618000000|2023-04-04 14:20:00|15.07|13.65|15.3|13.85|15.4|13.93|15.07|13.65|0
1680618300000|2023-04-04 14:25:00|15.32|13.86|15.26|13.81|15.33|13.87|15.22|13.77|0
1680618600000|2023-04-04 14:30:00|15.23|13.78|15.1|13.67|15.26|13.81|15.07|13.63|0
1680618900000|2023-04-04 14:35:00|15.09|13.66|15.21|13.77|15.22|13.77|15.05|13.62|0
1680619200000|2023-04-04 14:40:00|15.24|13.79|14.93|13.51|15.4|13.93|14.93|13.51|0
1680619500000|2023-04-04 14:45:00|14.92|13.5|15.09|13.65|15.09|13.65|14.92|13.5|0
1680619800000|2023-04-04 14:50:00|15.08|13.64|15|13.57|15.11|13.67|15|13.57|0
1680620100000|2023-04-04 14:55:00|15.01|13.58|15.13|13.69|15.19|13.74|14.93|13.51|0
1680620400000|2023-04-04 15:00:00|15.14|13.7|15.16|13.72|15.3|13.85|15.14|13.7|0
1680620700000|2023-04-04 15:05:00|15.15|13.71|15.4|13.93|15.42|13.95|15.15|13.71|0
1680621000000|2023-04-04 15:10:00|15.39|13.92|15.34|13.88|15.47|14|15.32|13.86|0
1680621300000|2023-04-04 15:15:00|15.35|13.89|15.56|14.07|15.65|14.16|15.35|13.89|0
1680621600000|2023-04-04 15:20:00|15.55|14.05|15.51|14.03|15.57|14.08|15.47|13.99|0
1680621900000|2023-04-04 15:25:00|15.48|14.01|15.43|13.96|15.56|14.07|15.38|13.91|0
1680622200000|2023-04-04 15:30:00|15.44|13.97|15.51|14.03|15.58|14.1|15.4|13.93|0
1680622500000|2023-04-04 15:35:00|15.53|14.05|15.53|14.05|15.53|14.05|15.39|13.93|0
1680622800000|2023-04-04 15:40:00|15.52|14.04|15.48|14.01|15.57|14.09|15.46|13.98|0
1680623100000|2023-04-04 15:45:00|15.47|14|15.44|13.97|15.47|14|15.35|13.89|0
1680623400000|2023-04-04 15:50:00|15.47|14|15.45|13.98|15.52|14.05|15.43|13.96|0
1680623700000|2023-04-04 15:55:00|15.46|13.99|15.64|14.15|15.65|14.16|15.43|13.96|0
1680624000000|2023-04-04 16:00:00|15.67|14.17|15.65|14.16|15.69|14.2|15.57|14.08|0
1680624300000|2023-04-04 16:05:00|15.66|14.17|15.86|14.35|15.94|14.42|15.65|14.16|0
1680624600000|2023-04-04 16:10:00|15.85|14.34|15.88|14.37|15.94|14.43|15.78|14.28|0
1680624900000|2023-04-04 16:15:00|15.9|14.38|16.86|15.26|16.88|15.27|15.88|14.37|0
1680625200000|2023-04-04 16:20:00|16.88|15.27|16.2|14.65|16.9|15.29|15.73|14.23|0
1680625500000|2023-04-04 16:25:00|16.17|14.63|16.06|14.53|16.17|14.63|16.06|14.53|0
1680625800000|2023-04-04 16:30:00|16.05|14.52|16.09|14.56|16.1|14.57|15.98|14.46|0
1680626100000|2023-04-04 16:35:00|16.1|14.57|16.15|14.61|16.2|14.66|16.09|14.56|0
1680626400000|2023-04-04 16:40:00|16.14|14.6|16.01|14.48|16.15|14.61|16|14.48|0
1680626700000|2023-04-04 16:45:00|16|14.47|16.01|14.48|16.05|14.52|15.97|14.45|0
1680627000000|2023-04-04 16:50:00|16|14.47|15.67|14.18|16.03|14.5|15.56|14.08|0
1680627300000|2023-04-04 16:55:00|15.66|14.17|15.59|14.1|15.66|14.17|15.54|14.06|0
1680627600000|2023-04-04 17:00:00|15.58|14.11|15.53|14.05|15.66|14.17|15.53|14.05|0
1680627900000|2023-04-04 17:05:00|15.55|14.07|15.52|14.04|15.56|14.08|15.43|13.96|0
1680628200000|2023-04-04 17:10:00|15.53|14.05|15.52|14.05|15.6|14.11|15.51|14.04|0
1680628500000|2023-04-04 17:15:00|15.51|14.04|15.37|13.91|15.51|14.04|15.36|13.9|0
1680628800000|2023-04-04 17:20:00|15.38|13.92|15.32|13.86|15.43|13.96|15.32|13.86|0
1680629100000|2023-04-04 17:25:00|15.31|13.85|15.44|13.97|16.13|14.59|15.31|13.85|0
1680629400000|2023-04-04 17:30:00|15.42|13.95|15.44|13.97|15.47|13.99|15.33|13.87|0
1680629700000|2023-04-04 17:35:00|15.43|13.96|15.39|13.93|15.44|13.97|15.39|13.92|0
1680630000000|2023-04-04 17:40:00|15.4|13.94|15.51|14.03|15.53|14.05|15.36|13.9|0
1680630300000|2023-04-04 17:45:00|15.52|14.04|15.46|13.98|15.61|14.12|15.46|13.98|0
1680630600000|2023-04-04 17:50:00|15.45|13.99|15.55|14.07|15.55|14.07|15.44|13.97|0
1680630900000|2023-04-04 17:55:00|15.57|14.09|15.54|14.06|15.57|14.09|15.49|14.01|0
1680631200000|2023-04-04 18:00:00|15.55|14.07|15.52|14.04|15.6|14.11|15.5|14.02|0
1680631500000|2023-04-04 18:05:00|15.51|14.05|15.53|14.05|15.57|14.08|15.46|13.99|0
1680631800000|2023-04-04 18:10:00|15.54|14.06|15.5|14.02|15.54|14.06|15.45|13.98|0
1680632100000|2023-04-04 18:15:00|15.49|14.01|15.59|14.11|15.62|14.13|15.48|14|0
1680632400000|2023-04-04 18:20:00|15.6|14.12|15.73|14.23|15.73|14.24|15.55|14.07|0
1680632700000|2023-04-04 18:25:00|15.72|14.22|15.8|14.29|15.82|14.31|15.66|14.17|0
1680633000000|2023-04-04 18:30:00|15.81|14.31|15.85|14.34|15.89|14.37|15.81|14.3|0
1680633300000|2023-04-04 18:35:00|15.82|14.32|15.68|14.18|15.86|14.35|15.64|14.15|0
1680633600000|2023-04-04 18:40:00|15.67|14.19|15.69|14.19|15.75|14.25|15.64|14.15|0
1680633900000|2023-04-04 18:45:00|15.7|14.2|15.34|13.88|15.76|14.26|15.33|13.87|0
1680634200000|2023-04-04 18:50:00|15.33|13.87|15.32|13.86|15.37|13.91|15.29|13.84|0
1680634500000|2023-04-04 18:55:00|15.33|13.87|15.44|13.97|15.5|14.03|15.31|13.85|0
1680634800000|2023-04-04 19:00:00|15.48|14|15.33|13.87|15.52|14.04|15.32|13.86|0
1680635100000|2023-04-04 19:05:00|15.3|13.84|15.33|13.87|15.38|13.91|15.29|13.83|0
1680635400000|2023-04-04 19:10:00|15.34|13.88|15.36|13.9|15.46|13.99|15.3|13.84|0
1680635700000|2023-04-04 19:15:00|15.35|13.89|15.31|13.85|15.38|13.91|15.28|13.82|0
1680636000000|2023-04-04 19:20:00|15.3|13.84|15.34|13.88|15.38|13.92|15.23|13.78|0
1680636300000|2023-04-04 19:25:00|15.36|13.9|15.47|14|15.47|14|15.32|13.86|0
1680636600000|2023-04-04 19:30:00|15.48|14.01|15.51|14.04|15.53|14.05|15.24|13.79|0
1680636900000|2023-04-04 19:35:00|15.52|14.03|15.45|13.98|15.61|14.12|15.44|13.97|0
1680637200000|2023-04-04 19:40:00|15.43|13.96|15.56|14.08|15.56|14.08|15.41|13.95|0
1680637500000|2023-04-04 19:45:00|15.55|14.07|15.52|14.04|15.61|14.12|15.5|14.03|0
1680637800000|2023-04-04 19:50:00|15.48|14|15.32|13.86|15.48|14|15.27|13.82|0
1680638100000|2023-04-04 19:55:00|15.28|13.82|15.2|13.75|15.33|13.87|15.2|13.75|0
1680638400000|2023-04-04 20:00:00|15.18|13.74|15.11|13.67|15.2|13.75|15.1|13.66|0
1680638700000|2023-04-04 20:05:00|15.12|13.68|15.11|13.67|15.16|13.72|15.11|13.67|0
1680639000000|2023-04-04 20:10:00|15.12|13.68|15.15|13.7|15.15|13.7|15.12|13.68|0
1680639300000|2023-04-04 20:15:00|15.22|13.62|15.21|13.61|15.22|13.62|15.2|13.6|0
1680639600000|2023-04-04 20:20:00|15.22|13.62|15.2|13.6|15.23|13.63|15.19|13.59|0
1680639900000|2023-04-04 20:25:00|15.21|13.61|15.2|13.6|15.21|13.61|15.18|13.58|0
1680640200000|2023-04-04 20:30:00|15.21|13.61|15.17|13.57|15.21|13.61|15.17|13.57|0
1680640500000|2023-04-04 20:35:00|15.16|13.56|15.16|13.56|15.17|13.57|15.16|13.56|0
1680640800000|2023-04-04 20:40:00|15.15|13.55|15.16|13.56|15.16|13.56|15.14|13.54|0
1680641100000|2023-04-04 20:45:00|15.14|13.54|15.15|13.55|15.17|13.57|15.14|13.54|0
1680641400000|2023-04-04 20:50:00|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1680641700000|2023-04-04 20:55:00|15.16|13.56|15.15|13.55|15.17|13.57|15.15|13.55|0
1680642000000|2023-04-04 21:00:00|15.16|13.56|15.16|13.56|15.16|13.56|15.16|13.56|0
1680642600000|2023-04-04 21:10:00|15.15|13.55|15.16|13.56|15.16|13.56|15.15|13.55|0
1680642900000|2023-04-04 21:15:00|15.15|13.55|15.15|13.55|15.16|13.56|15.15|13.55|0
1680643200000|2023-04-04 21:20:00|15.16|13.56|15.16|13.56|15.16|13.56|15.15|13.55|0
1680644100000|2023-04-04 21:35:00|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1680644400000|2023-04-04 21:40:00|15.14|13.54|15.14|13.54|15.15|13.55|15.14|13.54|0
1680644700000|2023-04-04 21:45:00|15.15|13.55|15.14|13.54|15.15|13.55|15.14|13.54|0
1680645000000|2023-04-04 21:50:00|15.13|13.53|15.14|13.54|15.14|13.54|15.13|13.53|0
1680645300000|2023-04-04 21:55:00|15.13|13.53|15.13|13.53|15.14|13.54|15.13|13.53|0
1680645600000|2023-04-04 22:00:00|15.12|13.52|15.15|13.55|15.17|13.57|15.1|13.5|0
1680645900000|2023-04-04 22:05:00|15.16|13.56|15.13|13.53|15.16|13.56|15.12|13.52|0
1680646200000|2023-04-04 22:10:00|15.15|13.55|15.17|13.57|15.17|13.57|15.13|13.53|0
1680646500000|2023-04-04 22:15:00|15.18|13.58|15.15|13.55|15.18|13.58|15.15|13.55|0
1680646800000|2023-04-04 22:20:00|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1680647100000|2023-04-04 22:25:00|15.16|13.56|15.16|13.56|15.16|13.56|15.15|13.55|0
1680647400000|2023-04-04 22:30:00|15.15|13.55|15.1|13.5|15.15|13.55|15.09|13.49|0
1680647700000|2023-04-04 22:35:00|15.09|13.49|15.11|13.51|15.13|13.53|15.09|13.49|0
1680648000000|2023-04-04 22:40:00|15.12|13.52|15.14|13.54|15.15|13.55|15.12|13.52|0
1680648300000|2023-04-04 22:45:00|15.13|13.53|15.12|13.52|15.13|13.53|15.11|13.51|0
1680648600000|2023-04-04 22:50:00|15.13|13.53|15.12|13.52|15.13|13.53|15.12|13.52|0
1680648900000|2023-04-04 22:55:00|15.11|13.51|15.13|13.53|15.13|13.53|15.11|13.51|0
1680649200000|2023-04-04 23:00:00|15.12|13.52|15.12|13.52|15.14|13.54|15.11|13.51|0
1680649500000|2023-04-04 23:05:00|15.11|13.51|15.12|13.52|15.13|13.53|15.11|13.51|0
1680649800000|2023-04-04 23:10:00|15.11|13.51|15.12|13.52|15.12|13.52|15.1|13.5|0
1680650100000|2023-04-04 23:15:00|15.11|13.51|15.12|13.52|15.13|13.53|15.11|13.51|0
1680650400000|2023-04-04 23:20:00|15.11|13.51|15.11|13.51|15.12|13.52|15.11|13.51|0
1680650700000|2023-04-04 23:25:00|15.1|13.5|15.09|13.49|15.11|13.51|15.09|13.49|0
1680651000000|2023-04-04 23:30:00|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1680651300000|2023-04-04 23:35:00|15.1|13.5|15.08|13.48|15.1|13.5|15.08|13.48|0
1680651600000|2023-04-04 23:40:00|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1680651900000|2023-04-04 23:45:00|15.08|13.48|15.07|13.47|15.08|13.48|15.07|13.47|0
1680652200000|2023-04-04 23:50:00|15.08|13.48|15.11|13.51|15.12|13.52|15.08|13.48|0
1680652500000|2023-04-04 23:55:00|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1680652800000|2023-04-05 00:00:00|15.1|13.5|15.06|13.46|15.11|13.51|15.04|13.44|0
1680653100000|2023-04-05 00:05:00|15.07|13.47|15.09|13.49|15.1|13.5|15.03|13.43|0
1680653400000|2023-04-05 00:10:00|15.08|13.48|15.06|13.46|15.09|13.49|15.05|13.45|0
1680653700000|2023-04-05 00:15:00|15.05|13.45|15.06|13.46|15.08|13.48|15.05|13.45|0
1680654000000|2023-04-05 00:20:00|15.05|13.45|15.08|13.48|15.09|13.49|15.05|13.45|0
1680654300000|2023-04-05 00:25:00|15.07|13.47|15.08|13.48|15.08|13.48|15.05|13.45|0
1680654600000|2023-04-05 00:30:00|15.07|13.47|15.07|13.47|15.08|13.48|15.06|13.46|0
1680654900000|2023-04-05 00:35:00|15.06|13.46|15.08|13.48|15.08|13.48|15.04|13.44|0
1680655200000|2023-04-05 00:40:00|15.07|13.47|15.06|13.46|15.07|13.47|15.05|13.45|0
1680655500000|2023-04-05 00:45:00|15.07|13.47|15.08|13.48|15.08|13.48|15.05|13.45|0
1680655800000|2023-04-05 00:50:00|15.07|13.47|15.12|13.52|15.12|13.52|15.07|13.47|0
1680656100000|2023-04-05 00:55:00|15.13|13.53|15.12|13.52|15.13|13.53|15.09|13.49|0
1680656400000|2023-04-05 01:00:00|15.11|13.51|15.12|13.52|15.16|13.56|15.11|13.51|0
1680656700000|2023-04-05 01:05:00|15.13|13.53|15.09|13.49|15.13|13.53|15.07|13.47|0
1680657000000|2023-04-05 01:10:00|15.08|13.48|15.09|13.49|15.09|13.49|15.07|13.47|0
1680657300000|2023-04-05 01:15:00|15.08|13.48|15.1|13.5|15.11|13.51|15.08|13.48|0
1680657600000|2023-04-05 01:20:00|15.11|13.51|15.11|13.51|15.12|13.52|15.1|13.5|0
1680657900000|2023-04-05 01:25:00|15.12|13.52|15.17|13.57|15.17|13.57|15.12|13.52|0
1680658200000|2023-04-05 01:30:00|15.18|13.58|15.17|13.57|15.18|13.58|15.16|13.56|0
1680658500000|2023-04-05 01:35:00|15.16|13.56|15.13|13.53|15.16|13.56|15.13|13.53|0
1680658800000|2023-04-05 01:40:00|15.14|13.54|15.12|13.52|15.14|13.54|15.11|13.51|0
1680659100000|2023-04-05 01:45:00|15.13|13.53|15.17|13.57|15.19|13.59|15.11|13.51|0
1680659400000|2023-04-05 01:50:00|15.18|13.58|15.19|13.59|15.19|13.59|15.15|13.55|0
1680659700000|2023-04-05 01:55:00|15.18|13.58|15.2|13.6|15.2|13.6|15.16|13.56|0
1680660000000|2023-04-05 02:00:00|15.19|13.59|15.17|13.57|15.19|13.59|15.16|13.56|0
1680660300000|2023-04-05 02:05:00|15.16|13.56|15.15|13.55|15.17|13.57|15.13|13.53|0
1680660600000|2023-04-05 02:10:00|15.14|13.54|15.12|13.52|15.15|13.55|15.1|13.5|0
1680660900000|2023-04-05 02:15:00|15.13|13.53|15.13|13.53|15.15|13.55|15.12|13.52|0
1680661200000|2023-04-05 02:20:00|15.12|13.52|15.14|13.54|15.14|13.54|15.12|13.52|0
1680661500000|2023-04-05 02:25:00|15.15|13.55|15.13|13.53|15.15|13.55|15.13|13.53|0
1680661800000|2023-04-05 02:30:00|15.12|13.52|15.1|13.5|15.14|13.54|15.08|13.48|0
1680662100000|2023-04-05 02:35:00|15.11|13.51|15.09|13.49|15.11|13.51|15.08|13.48|0
1680662400000|2023-04-05 02:40:00|15.08|13.48|15.09|13.49|15.09|13.49|15.06|13.46|0
1680662700000|2023-04-05 02:45:00|15.08|13.48|15.1|13.5|15.1|13.5|15.08|13.48|0
1680663000000|2023-04-05 02:50:00|15.09|13.49|15.09|13.49|15.1|13.5|15.09|13.49|0
1680663300000|2023-04-05 02:55:00|15.08|13.48|15.08|13.48|15.08|13.48|15.06|13.46|0
1680663600000|2023-04-05 03:00:00|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1680663900000|2023-04-05 03:05:00|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1680664200000|2023-04-05 03:10:00|15.07|13.47|15.07|13.47|15.08|13.48|15.07|13.47|0
1680664500000|2023-04-05 03:15:00|15.08|13.48|15.09|13.49|15.09|13.49|15.08|13.48|0
1680664800000|2023-04-05 03:20:00|15.08|13.48|15.07|13.47|15.09|13.49|15.07|13.47|0
1680665100000|2023-04-05 03:25:00|15.08|13.48|15.08|13.48|15.08|13.48|15.07|13.47|0
1680665400000|2023-04-05 03:30:00|15.09|13.49|15.12|13.52|15.12|13.52|15.08|13.48|0
1680665700000|2023-04-05 03:35:00|15.13|13.53|15.1|13.5|15.13|13.53|15.1|13.5|0
1680666000000|2023-04-05 03:40:00|15.09|13.49|15.1|13.5|15.1|13.5|15.09|13.49|0
1680666300000|2023-04-05 03:45:00|15.11|13.51|15.13|13.53|15.14|13.54|15.11|13.51|0
1680666600000|2023-04-05 03:50:00|15.14|13.54|15.13|13.53|15.14|13.54|15.13|13.53|0
1680666900000|2023-04-05 03:55:00|15.14|13.54|15.15|13.55|15.15|13.55|15.13|13.53|0
1680667200000|2023-04-05 04:00:00|15.16|13.56|15.17|13.57|15.19|13.59|15.15|13.55|0
1680667500000|2023-04-05 04:05:00|15.18|13.58|15.17|13.57|15.2|13.6|15.17|13.57|0
1680667800000|2023-04-05 04:10:00|15.18|13.58|15.19|13.59|15.21|13.61|15.17|13.57|0
1680668100000|2023-04-05 04:15:00|15.2|13.6|15.18|13.58|15.2|13.6|15.17|13.57|0
1680668400000|2023-04-05 04:20:00|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1680668700000|2023-04-05 04:25:00|15.21|13.61|15.2|13.6|15.21|13.61|15.18|13.58|0
1680669000000|2023-04-05 04:30:00|15.21|13.61|15.21|13.61|15.22|13.62|15.19|13.59|0
1680669300000|2023-04-05 04:35:00|15.2|13.6|15.21|13.61|15.22|13.62|15.19|13.59|0
1680669600000|2023-04-05 04:40:00|15.2|13.6|15.19|13.59|15.21|13.61|15.18|13.58|0
1680669900000|2023-04-05 04:45:00|15.2|13.6|15.2|13.6|15.21|13.61|15.19|13.59|0
1680670200000|2023-04-05 04:50:00|15.21|13.61|15.2|13.6|15.22|13.62|15.2|13.6|0
1680670500000|2023-04-05 04:55:00|15.19|13.59|15.18|13.58|15.19|13.59|15.17|13.57|0
1680670800000|2023-04-05 05:00:00|15.17|13.57|15.19|13.59|15.19|13.59|15.17|13.57|0
1680671100000|2023-04-05 05:05:00|15.21|13.61|15.18|13.58|15.21|13.61|15.18|13.58|0
1680671400000|2023-04-05 05:10:00|15.19|13.59|15.2|13.6|15.2|13.6|15.18|13.58|0
1680671700000|2023-04-05 05:15:00|15.19|13.59|15.2|13.6|15.21|13.61|15.19|13.59|0
1680672000000|2023-04-05 05:20:00|15.19|13.59|15.19|13.59|15.19|13.59|15.18|13.58|0
1680672300000|2023-04-05 05:25:00|15.18|13.58|15.19|13.59|15.19|13.59|15.17|13.57|0
1680672600000|2023-04-05 05:30:00|15.2|13.6|15.25|13.65|15.25|13.65|15.2|13.6|0
1680672900000|2023-04-05 05:35:00|15.24|13.64|15.21|13.61|15.24|13.64|15.2|13.6|0
1680673200000|2023-04-05 05:40:00|15.2|13.6|15.23|13.63|15.23|13.63|15.19|13.59|0
1680673500000|2023-04-05 05:45:00|15.22|13.62|15.22|13.62|15.22|13.62|15.21|13.61|0
1680673800000|2023-04-05 05:50:00|15.21|13.61|15.21|13.61|15.22|13.62|15.2|13.6|0
1680674100000|2023-04-05 05:55:00|15.2|13.6|15.21|13.61|15.24|13.64|15.2|13.6|0
1680674400000|2023-04-05 06:00:00|15.24|13.64|15.31|13.71|15.31|13.71|15.21|13.61|0
1680674700000|2023-04-05 06:05:00|15.24|13.79|15.17|13.72|15.27|13.82|15.17|13.72|0
1680675000000|2023-04-05 06:10:00|15.18|13.73|15.16|13.71|15.22|13.77|15.16|13.71|0
1680675300000|2023-04-05 06:15:00|15.17|13.72|15.12|13.68|15.18|13.74|15.11|13.67|0
1680675600000|2023-04-05 06:20:00|15.13|13.69|15.13|13.69|15.18|13.73|15.13|13.69|0
1680675900000|2023-04-05 06:25:00|15.12|13.68|15.07|13.63|15.12|13.68|15.05|13.62|0
1680676200000|2023-04-05 06:30:00|15.06|13.62|15.05|13.62|15.06|13.63|15.05|13.62|0
1680676500000|2023-04-05 06:35:00|15.04|13.61|15.06|13.62|15.06|13.62|15.02|13.59|0
1680676800000|2023-04-05 06:40:00|15.07|13.63|15.09|13.66|15.11|13.67|15.06|13.62|0
1680677100000|2023-04-05 06:45:00|15.1|13.67|15.02|13.59|15.11|13.67|15.02|13.59|0
1680677400000|2023-04-05 06:50:00|15.39|13.93|15.42|13.95|15.43|13.96|15.39|13.93|0
1680677700000|2023-04-05 06:55:00|15.43|13.96|15.41|13.94|15.43|13.96|15.39|13.93|0
1680678000000|2023-04-05 07:00:00|15.43|13.96|15.42|13.95|15.5|14.02|15.41|13.94|0
1680678300000|2023-04-05 07:05:00|15.43|13.96|15.41|13.95|15.44|13.97|15.37|13.91|0
1680678600000|2023-04-05 07:10:00|15.42|13.96|15.45|13.98|15.5|14.03|15.4|13.93|0
1680678900000|2023-04-05 07:15:00|15.44|13.97|15.37|13.9|15.44|13.97|15.37|13.9|0
1680679200000|2023-04-05 07:20:00|15.38|13.91|15.51|14.03|15.52|14.04|15.38|13.91|0
1680679500000|2023-04-05 07:25:00|15.52|14.04|15.56|14.08|15.6|14.11|15.46|13.99|0
1680679800000|2023-04-05 07:30:00|15.57|14.09|15.46|13.99|15.62|14.13|15.46|13.99|0
1680680100000|2023-04-05 07:35:00|15.47|14|15.54|14.06|15.56|14.08|15.44|13.97|0
1680680400000|2023-04-05 07:40:00|15.55|14.07|15.71|14.22|15.71|14.22|15.53|14.05|0
1680680700000|2023-04-05 07:45:00|15.72|14.21|15.64|14.15|15.76|14.26|15.63|14.14|0
1680681000000|2023-04-05 07:50:00|15.63|14.14|15.69|14.2|15.7|14.21|15.6|14.12|0
1680681300000|2023-04-05 07:55:00|15.68|14.19|15.64|14.15|15.7|14.21|15.61|14.12|0
1680681600000|2023-04-05 08:00:00|15.66|14.16|15.74|14.24|15.74|14.24|15.64|14.15|0
1680681900000|2023-04-05 08:05:00|15.73|14.23|15.73|14.24|15.76|14.26|15.66|14.17|0
1680682200000|2023-04-05 08:10:00|15.72|14.23|15.73|14.24|15.77|14.27|15.71|14.21|0
1680682500000|2023-04-05 08:15:00|15.74|14.23|15.74|14.24|15.79|14.28|15.72|14.23|0
1680682800000|2023-04-05 08:20:00|15.75|14.25|15.75|14.25|15.77|14.27|15.71|14.22|0
1680683100000|2023-04-05 08:25:00|15.77|14.27|15.78|14.27|15.79|14.29|15.75|14.25|0
1680683400000|2023-04-05 08:30:00|15.79|14.28|15.75|14.25|15.8|14.3|15.72|14.22|0
1680683700000|2023-04-05 08:35:00|15.74|14.24|15.39|13.92|15.77|14.27|15.39|13.92|0
1680684000000|2023-04-05 08:40:00|15.38|13.93|15.42|13.95|15.42|13.95|15.33|13.87|0
1680684300000|2023-04-05 08:45:00|15.43|13.96|15.45|13.98|15.48|14|15.37|13.91|0
1680684600000|2023-04-05 08:50:00|15.47|14|15.4|13.93|15.47|14|15.36|13.9|0
1680684900000|2023-04-05 08:55:00|15.39|13.92|15.4|13.94|15.4|13.94|15.36|13.9|0
1680685200000|2023-04-05 09:00:00|15.41|13.95|15.34|13.88|15.43|13.96|15.33|13.87|0
1680685500000|2023-04-05 09:05:00|15.33|13.87|15.3|13.84|15.33|13.87|15.26|13.81|0
1680685800000|2023-04-05 09:10:00|15.31|13.85|15.3|13.84|15.33|13.87|15.29|13.83|0
1680686100000|2023-04-05 09:15:00|15.29|13.83|15.36|13.89|15.36|13.89|15.27|13.81|0
1680686400000|2023-04-05 09:20:00|15.35|13.88|15.41|13.94|15.41|13.94|15.34|13.88|0
1680686700000|2023-04-05 09:25:00|15.4|13.93|15.4|13.93|15.44|13.97|15.39|13.92|0
1680687000000|2023-04-05 09:30:00|15.41|13.94|15.43|13.96|15.47|14|15.4|13.93|0
1680687300000|2023-04-05 09:35:00|15.42|13.95|15.41|13.94|15.43|13.96|15.37|13.91|0
1680687600000|2023-04-05 09:40:00|15.42|13.95|15.41|13.94|15.42|13.95|15.38|13.91|0
1680687900000|2023-04-05 09:45:00|15.4|13.93|15.37|13.91|15.4|13.93|15.34|13.88|0
1680688200000|2023-04-05 09:50:00|15.38|13.92|15.41|13.95|15.43|13.96|15.37|13.92|0
1680688500000|2023-04-05 09:55:00|15.42|13.94|15.42|13.95|15.44|13.97|15.4|13.94|0
1680688800000|2023-04-05 10:00:00|15.41|13.94|15.4|13.94|15.46|13.98|15.38|13.91|0
1680689100000|2023-04-05 10:05:00|15.41|13.93|15.41|13.94|15.43|13.96|15.38|13.92|0
1680689400000|2023-04-05 10:10:00|15.42|13.95|15.38|13.92|15.43|13.96|15.38|13.92|0
1680689700000|2023-04-05 10:15:00|15.39|13.93|15.36|13.89|15.39|13.93|15.34|13.88|0
1680690000000|2023-04-05 10:20:00|15.35|13.9|15.38|13.92|15.38|13.92|15.35|13.88|0
1680690300000|2023-04-05 10:25:00|15.37|13.91|15.33|13.87|15.38|13.92|15.33|13.87|0
1680690600000|2023-04-05 10:30:00|15.34|13.88|15.38|13.91|15.38|13.91|15.34|13.88|0
1680690900000|2023-04-05 10:35:00|15.39|13.92|15.38|13.91|15.39|13.92|15.36|13.9|0
1680691200000|2023-04-05 10:40:00|15.39|13.92|15.31|13.85|15.39|13.92|15.3|13.84|0
1680691500000|2023-04-05 10:45:00|15.32|13.86|15.24|13.79|15.32|13.86|15.24|13.78|0
1680691800000|2023-04-05 10:50:00|15.23|13.78|15.27|13.82|15.28|13.82|15.22|13.77|0
1680692100000|2023-04-05 10:55:00|15.28|13.81|15.23|13.78|15.28|13.82|15.23|13.78|0
1680692400000|2023-04-05 11:00:00|15.22|13.77|15.22|13.77|15.25|13.79|15.19|13.74|0
1680692700000|2023-04-05 11:05:00|15.21|13.76|15.25|13.8|15.27|13.81|15.21|13.76|0
1680693000000|2023-04-05 11:10:00|15.26|13.81|15.26|13.8|15.27|13.81|15.23|13.78|0
1680693300000|2023-04-05 11:15:00|15.25|13.81|15.24|13.79|15.29|13.84|15.24|13.79|0
1680693600000|2023-04-05 11:20:00|15.23|13.78|15.19|13.74|15.25|13.8|15.19|13.74|0
1680693900000|2023-04-05 11:25:00|15.18|13.75|15.17|13.72|15.19|13.75|15.17|13.72|0
1680694200000|2023-04-05 11:30:00|15.16|13.71|15.11|13.67|15.18|13.73|15.11|13.67|0
1680694500000|2023-04-05 11:35:00|15.12|13.68|15.16|13.71|15.16|13.71|15.1|13.67|0
1680694800000|2023-04-05 11:40:00|15.15|13.72|15.19|13.74|15.23|13.78|15.15|13.72|0
1680695100000|2023-04-05 11:45:00|15.2|13.75|15.15|13.7|15.2|13.75|15.15|13.7|0
1680695400000|2023-04-05 11:50:00|15.14|13.69|15.18|13.73|15.18|13.73|15.13|13.69|0
1680695700000|2023-04-05 11:55:00|15.19|13.74|15.24|13.79|15.25|13.79|15.18|13.73|0
1680696000000|2023-04-05 12:00:00|15.23|13.78|15.16|13.72|15.24|13.79|15.14|13.7|0
1680696300000|2023-04-05 12:05:00|15.14|13.7|15.21|13.76|15.21|13.76|15.14|13.7|0
1680696600000|2023-04-05 12:10:00|15.22|13.77|15.24|13.79|15.26|13.8|15.21|13.76|0
1680696900000|2023-04-05 12:15:00|15.17|13.72|15.19|13.74|15.33|13.87|15.13|13.69|0
1680697200000|2023-04-05 12:20:00|15.2|13.75|15.12|13.68|15.2|13.75|15.1|13.66|0
1680697500000|2023-04-05 12:25:00|15.13|13.69|15.25|13.8|15.25|13.8|15.12|13.68|0
1680697800000|2023-04-05 12:30:00|15.24|13.79|15.44|13.97|15.47|13.99|15.22|13.77|0
1680698100000|2023-04-05 12:35:00|15.45|13.98|15.41|13.94|15.47|13.99|15.39|13.92|0
1680698400000|2023-04-05 12:40:00|15.4|13.93|15.35|13.89|15.41|13.94|15.31|13.85|0
1680698700000|2023-04-05 12:45:00|15.34|13.88|15.31|13.85|15.35|13.89|15.3|13.85|0
1680699000000|2023-04-05 12:50:00|15.33|13.87|15.37|13.91|15.4|13.93|15.33|13.87|0
1680699300000|2023-04-05 12:55:00|15.38|13.92|15.35|13.88|15.39|13.93|15.33|13.87|0
1680699600000|2023-04-05 13:00:00|15.34|13.89|15.32|13.86|15.36|13.89|15.29|13.84|0
1680699900000|2023-04-05 13:05:00|15.33|13.87|15.33|13.87|15.39|13.92|15.28|13.83|0
1680700200000|2023-04-05 13:10:00|15.32|13.86|15.3|13.84|15.35|13.89|15.3|13.84|0
1680700500000|2023-04-05 13:15:00|15.31|13.85|15.39|13.92|15.39|13.92|15.29|13.83|0
1680700800000|2023-04-05 13:20:00|15.38|13.91|15.38|13.91|15.39|13.92|15.34|13.88|0
1680701100000|2023-04-05 13:25:00|15.39|13.92|15.35|13.89|15.4|13.94|15.33|13.87|0
1680701400000|2023-04-05 13:30:00|15.37|13.9|15.32|13.86|15.38|13.92|15.23|13.78|0
1680701700000|2023-04-05 13:35:00|15.33|13.87|15.37|13.9|15.37|13.91|15.27|13.81|0
1680702000000|2023-04-05 13:40:00|15.38|13.92|15.32|13.86|15.39|13.93|15.25|13.8|0
1680702300000|2023-04-05 13:45:00|15.3|13.85|15.29|13.84|15.37|13.9|15.21|13.76|0
1680702600000|2023-04-05 13:50:00|15.28|13.83|15.19|13.74|15.3|13.84|15.11|13.67|0
1680702900000|2023-04-05 13:55:00|15.2|13.75|15.19|13.75|15.23|13.78|15.13|13.69|0
1680703200000|2023-04-05 14:00:00|15.12|13.68|15.43|13.96|15.45|13.98|15.12|13.68|0
1680703500000|2023-04-05 14:05:00|15.44|13.97|15.5|14.03|15.57|14.08|15.37|13.91|0
1680703800000|2023-04-05 14:10:00|15.49|14.02|15.46|13.99|15.58|14.1|15.46|13.99|0
1680704100000|2023-04-05 14:15:00|15.48|14|15.53|14.05|15.56|14.07|15.43|13.96|0
1680704400000|2023-04-05 14:20:00|15.51|14.03|15.29|13.83|15.51|14.03|15.26|13.81|0
1680704700000|2023-04-05 14:25:00|15.28|13.82|15.57|14.09|15.6|14.11|15.28|13.82|0
1680705000000|2023-04-05 14:30:00|15.6|14.11|15.5|14.02|15.6|14.11|15.39|13.93|0
1680705300000|2023-04-05 14:35:00|15.51|14.03|15.53|14.05|15.57|14.09|15.45|13.98|0
1680705600000|2023-04-05 14:40:00|15.54|14.06|15.8|14.29|15.8|14.29|15.54|14.06|0
1680705900000|2023-04-05 14:45:00|15.81|14.3|16.1|14.57|16.11|14.58|15.25|13.8|0
1680706200000|2023-04-05 14:50:00|16.09|14.56|16.25|14.7|16.35|14.8|16.08|14.55|0
1680706500000|2023-04-05 14:55:00|16.24|14.69|16.32|14.77|16.32|14.77|16.23|14.68|0
1680706800000|2023-04-05 15:00:00|16.34|14.79|16.28|14.73|16.4|14.84|16.26|14.71|0
1680707100000|2023-04-05 15:05:00|16.29|14.74|16.21|14.67|16.29|14.74|16.19|14.65|0
1680707400000|2023-04-05 15:10:00|16.22|14.68|16.13|14.59|16.26|14.71|16.08|14.55|0
1680707700000|2023-04-05 15:15:00|16.12|14.6|16.14|14.61|16.2|14.66|16.07|14.54|0
1680708000000|2023-04-05 15:20:00|16.16|14.62|16.16|14.62|16.2|14.66|16.11|14.58|0
1680708300000|2023-04-05 15:25:00|16.15|14.61|16.01|14.48|16.27|14.72|15.98|14.46|0
1680708600000|2023-04-05 15:30:00|15.99|14.47|15.81|14.3|16.04|14.51|15.77|14.27|0
1680708900000|2023-04-05 15:35:00|15.79|14.28|15.77|14.27|15.81|14.31|15.7|14.2|0
1680709200000|2023-04-05 15:40:00|15.76|14.26|15.9|14.38|15.9|14.39|15.75|14.25|0
1680709500000|2023-04-05 15:45:00|15.89|14.37|15.89|14.37|15.91|14.4|15.79|14.28|0
1680709800000|2023-04-05 15:50:00|15.88|14.38|15.99|14.46|15.99|14.46|15.86|14.35|0
1680710100000|2023-04-05 15:55:00|15.98|14.47|15.82|14.31|15.98|14.47|15.81|14.3|0
1680710400000|2023-04-05 16:00:00|15.81|14.3|15.9|14.39|15.9|14.39|15.8|14.3|0
1680710700000|2023-04-05 16:05:00|15.89|14.38|16.02|14.49|16.04|14.51|15.89|14.38|0
1680711000000|2023-04-05 16:10:00|16.03|14.5|16.02|14.49|16.04|14.51|15.95|14.44|0
1680711300000|2023-04-05 16:15:00|16.01|14.48|15.96|14.44|16.15|14.61|15.96|14.44|0
1680711600000|2023-04-05 16:20:00|15.95|14.43|16|14.47|16.05|14.52|15.95|14.43|0
1680711900000|2023-04-05 16:25:00|16.01|14.48|16.15|14.61|16.24|14.69|16.01|14.48|0
1680712200000|2023-04-05 16:30:00|16.16|14.62|16.18|14.64|16.25|14.7|16.16|14.62|0
1680712500000|2023-04-05 16:35:00|16.17|14.63|16.08|14.55|16.17|14.63|16.01|14.49|0
1680712800000|2023-04-05 16:40:00|16.1|14.56|16.1|14.56|16.15|14.61|16.04|14.51|0
1680713100000|2023-04-05 16:45:00|16.11|14.57|16.19|14.65|16.2|14.66|16.09|14.56|0
1680713400000|2023-04-05 16:50:00|16.2|14.66|16.16|14.62|16.25|14.71|16.14|14.6|0
1680713700000|2023-04-05 16:55:00|16.15|14.61|16.14|14.6|16.17|14.63|16.09|14.55|0
1680714000000|2023-04-05 17:00:00|16.15|14.61|16.07|14.54|16.21|14.66|16.07|14.54|0
1680714300000|2023-04-05 17:05:00|16.05|14.52|16.06|14.53|16.06|14.53|15.96|14.44|0
1680714600000|2023-04-05 17:10:00|16.08|14.55|16.01|14.48|16.08|14.55|15.91|14.39|0
1680714900000|2023-04-05 17:15:00|15.99|14.47|15.88|14.37|15.99|14.47|15.87|14.36|0
1680715200000|2023-04-05 17:20:00|15.86|14.35|15.88|14.37|15.94|14.42|15.83|14.32|0
1680715500000|2023-04-05 17:25:00|15.87|14.36|15.65|14.16|15.89|14.37|15.58|14.1|0
1680715800000|2023-04-05 17:30:00|15.64|14.15|15.63|14.14|15.65|14.16|15.59|14.11|0
1680716100000|2023-04-05 17:35:00|15.64|14.15|15.63|14.14|15.69|14.2|15.61|14.12|0
1680716400000|2023-04-05 17:40:00|15.62|14.13|15.68|14.19|15.71|14.21|15.62|14.13|0
1680716700000|2023-04-05 17:45:00|15.69|14.2|15.73|14.23|15.76|14.26|15.68|14.19|0
1680717000000|2023-04-05 17:50:00|15.72|14.22|15.66|14.17|15.72|14.22|15.61|14.13|0
1680717300000|2023-04-05 17:55:00|15.65|14.16|15.55|14.07|15.65|14.16|15.52|14.04|0
1680717600000|2023-04-05 18:00:00|15.56|14.08|15.42|13.95|15.57|14.09|15.38|13.91|0
1680717900000|2023-04-05 18:05:00|15.41|13.94|15.47|13.99|15.48|14|15.36|13.9|0
1680718200000|2023-04-05 18:10:00|15.46|14.05|15.5|14.03|15.55|14.07|15.46|13.99|0
1680718500000|2023-04-05 18:15:00|15.51|14.02|15.46|13.98|15.51|14.03|15.45|13.98|0
1680718800000|2023-04-05 18:20:00|15.47|13.99|15.55|14.07|15.56|14.08|15.46|13.98|0
1680719100000|2023-04-05 18:25:00|15.54|14.06|15.56|14.08|15.57|14.09|15.5|14.02|0
1680719400000|2023-04-05 18:30:00|15.57|14.09|15.46|13.99|15.57|14.09|15.44|13.97|0
1680719700000|2023-04-05 18:35:00|15.47|14|15.38|13.92|15.48|14.01|15.32|13.86|0
1680720000000|2023-04-05 18:40:00|15.37|13.91|15.44|13.97|15.5|14.02|15.34|13.88|0
1680720300000|2023-04-05 18:45:00|15.43|13.96|15.41|13.94|15.44|13.97|15.34|13.88|0
1680720600000|2023-04-05 18:50:00|15.42|13.95|15.43|13.96|15.44|13.97|15.36|13.9|0
1680720900000|2023-04-05 18:55:00|15.44|13.97|15.41|13.94|15.44|13.97|15.37|13.91|0
1680721200000|2023-04-05 19:00:00|15.42|13.95|15.48|14|15.51|14.03|15.4|13.94|0
1680721500000|2023-04-05 19:05:00|15.47|13.99|15.56|14.08|15.59|14.11|15.42|13.95|0
1680721800000|2023-04-05 19:10:00|15.55|14.07|15.6|14.11|15.62|14.13|15.55|14.07|0
1680722100000|2023-04-05 19:15:00|15.59|14.1|15.4|13.93|15.62|14.13|15.36|13.9|0
1680722400000|2023-04-05 19:20:00|15.41|13.94|15.33|13.87|15.41|13.95|15.31|13.85|0
1680722700000|2023-04-05 19:25:00|15.32|13.86|15.3|13.84|15.33|13.87|15.22|13.77|0
1680723000000|2023-04-05 19:30:00|15.28|13.82|15.19|13.74|15.28|13.82|15.18|13.73|0
1680723300000|2023-04-05 19:35:00|15.18|13.73|15.22|13.77|15.22|13.77|15.13|13.69|0
1680723600000|2023-04-05 19:40:00|15.23|13.78|15.1|13.66|15.28|13.82|15.1|13.66|0
1680723900000|2023-04-05 19:45:00|15.09|13.65|15.19|13.74|15.21|13.76|15.09|13.65|0
1680724200000|2023-04-05 19:50:00|15.17|13.72|15.1|13.66|15.17|13.72|15.06|13.63|0
1680724500000|2023-04-05 19:55:00|15.08|13.64|15.13|13.69|15.16|13.72|15.05|13.62|0
1680724800000|2023-04-05 20:00:00|15.12|13.68|15.13|13.69|15.14|13.7|15.1|13.66|0
1680725100000|2023-04-05 20:05:00|15.14|13.7|15.13|13.69|15.14|13.7|15.12|13.68|0
1680725400000|2023-04-05 20:10:00|15.14|13.7|15.1|13.66|15.14|13.7|15.1|13.66|0
1680725700000|2023-04-05 20:15:00|15.19|13.59|15.21|13.61|15.21|13.61|15.18|13.58|0
1680726000000|2023-04-05 20:20:00|15.2|13.6|15.18|13.58|15.2|13.6|15.18|13.58|0
1680726300000|2023-04-05 20:25:00|15.19|13.59|15.21|13.61|15.22|13.62|15.19|13.59|0
1680726600000|2023-04-05 20:30:00|15.22|13.62|15.26|13.66|15.27|13.67|15.21|13.61|0
1680726900000|2023-04-05 20:35:00|15.25|13.65|15.26|13.66|15.26|13.66|15.25|13.65|0
1680727200000|2023-04-05 20:40:00|15.25|13.65|15.24|13.64|15.25|13.65|15.24|13.64|0
1680727500000|2023-04-05 20:45:00|15.25|13.65|15.24|13.64|15.25|13.65|15.24|13.64|0
1680727800000|2023-04-05 20:50:00|15.25|13.65|15.25|13.65|15.26|13.66|15.25|13.65|0
1680728100000|2023-04-05 20:55:00|15.26|13.66|15.27|13.67|15.27|13.67|15.25|13.65|0
1680728400000|2023-04-05 21:00:00|15.25|13.65|15.26|13.66|15.29|13.69|15.25|13.65|0
1680728700000|2023-04-05 21:05:00|15.27|13.67|15.27|13.67|15.28|13.68|15.27|13.67|0
1680729000000|2023-04-05 21:10:00|15.28|13.68|15.27|13.67|15.28|13.68|15.26|13.66|0
1680729300000|2023-04-05 21:15:00|15.28|13.68|15.27|13.67|15.28|13.68|15.27|13.67|0
1680729600000|2023-04-05 21:20:00|15.26|13.66|15.26|13.66|15.27|13.67|15.25|13.65|0
1680729900000|2023-04-05 21:25:00|15.27|13.67|15.28|13.68|15.28|13.68|15.25|13.65|0
1680731100000|2023-04-05 21:45:00|15.29|13.69|15.28|13.68|15.29|13.69|15.28|13.68|0
1680731400000|2023-04-05 21:50:00|15.29|13.69|15.29|13.69|15.29|13.69|15.29|13.69|0
1680731700000|2023-04-05 21:55:00|15.3|13.7|15.31|13.71|15.33|13.73|15.3|13.7|0
1680732000000|2023-04-05 22:00:00|15.32|13.72|15.36|13.76|15.37|13.77|15.31|13.71|0
1680732300000|2023-04-05 22:05:00|15.37|13.77|15.33|13.73|15.38|13.78|15.33|13.73|0
1680732600000|2023-04-05 22:10:00|15.34|13.74|15.34|13.74|15.34|13.74|15.33|13.73|0
1680732900000|2023-04-05 22:15:00|15.33|13.73|15.33|13.73|15.34|13.74|15.32|13.72|0
1680733200000|2023-04-05 22:20:00|15.34|13.74|15.26|13.66|15.34|13.74|15.26|13.66|0
1680733500000|2023-04-05 22:25:00|15.27|13.67|15.31|13.71|15.31|13.71|15.26|13.66|0
1680733800000|2023-04-05 22:30:00|15.3|13.7|15.28|13.68|15.32|13.72|15.27|13.67|0
1680734100000|2023-04-05 22:35:00|15.29|13.69|15.28|13.68|15.3|13.7|15.27|13.67|0
1680734400000|2023-04-05 22:40:00|15.29|13.69|15.28|13.68|15.3|13.7|15.27|13.67|0
1680734700000|2023-04-05 22:45:00|15.27|13.67|15.27|13.67|15.28|13.68|15.27|13.67|0
1680735000000|2023-04-05 22:50:00|15.26|13.66|15.25|13.65|15.27|13.67|15.23|13.63|0
1680735300000|2023-04-05 22:55:00|15.24|13.64|15.26|13.66|15.28|13.68|15.24|13.64|0
1680735600000|2023-04-05 23:00:00|15.27|13.67|15.27|13.67|15.29|13.69|15.27|13.67|0
1680735900000|2023-04-05 23:05:00|15.26|13.66|15.27|13.67|15.27|13.67|15.26|13.66|0
1680736200000|2023-04-05 23:10:00|15.26|13.66|15.26|13.66|15.27|13.67|15.26|13.66|0
1680736500000|2023-04-05 23:15:00|15.25|13.65|15.26|13.66|15.26|13.66|15.24|13.64|0
1680736800000|2023-04-05 23:20:00|15.27|13.67|15.25|13.65|15.27|13.67|15.25|13.65|0
1680737100000|2023-04-05 23:25:00|15.26|13.66|15.25|13.65|15.26|13.66|15.25|13.65|0
1680737400000|2023-04-05 23:30:00|15.26|13.66|15.27|13.67|15.27|13.67|15.26|13.66|0
1680737700000|2023-04-05 23:35:00|15.28|13.68|15.29|13.69|15.29|13.69|15.27|13.67|0
1680738000000|2023-04-05 23:40:00|15.28|13.68|15.29|13.69|15.3|13.7|15.28|13.68|0
1680738300000|2023-04-05 23:45:00|15.3|13.7|15.3|13.7|15.31|13.71|15.28|13.68|0
1680738600000|2023-04-05 23:50:00|15.31|13.71|15.3|13.7|15.31|13.71|15.28|13.68|0
1680738900000|2023-04-05 23:55:00|15.29|13.69|15.29|13.69|15.31|13.71|15.28|13.68|0
1680739200000|2023-04-06 00:00:00|15.3|13.7|15.26|13.66|15.3|13.7|15.26|13.66|0
1680739500000|2023-04-06 00:05:00|15.27|13.67|15.31|13.71|15.32|13.72|15.25|13.65|0
1680739800000|2023-04-06 00:10:00|15.32|13.72|15.36|13.76|15.38|13.78|15.32|13.72|0
1680740100000|2023-04-06 00:15:00|15.35|13.75|15.39|13.79|15.42|13.82|15.35|13.75|0
1680740400000|2023-04-06 00:20:00|15.38|13.78|15.43|13.83|15.43|13.83|15.37|13.77|0
1680740700000|2023-04-06 00:25:00|15.42|13.82|15.4|13.8|15.42|13.82|15.38|13.78|0
1680741000000|2023-04-06 00:30:00|15.41|13.81|15.39|13.79|15.41|13.81|15.37|13.77|0
1680741300000|2023-04-06 00:35:00|15.38|13.78|15.37|13.77|15.4|13.8|15.36|13.76|0
1680741600000|2023-04-06 00:40:00|15.38|13.78|15.38|13.78|15.4|13.8|15.37|13.77|0
1680741900000|2023-04-06 00:45:00|15.39|13.79|15.37|13.77|15.39|13.79|15.37|13.77|0
1680742200000|2023-04-06 00:50:00|15.38|13.78|15.37|13.77|15.39|13.79|15.37|13.77|0
1680742500000|2023-04-06 00:55:00|15.36|13.76|15.37|13.77|15.37|13.77|15.36|13.76|0
1680742800000|2023-04-06 01:00:00|15.38|13.78|15.38|13.78|15.42|13.82|15.37|13.77|0
1680743100000|2023-04-06 01:05:00|15.39|13.79|15.42|13.82|15.42|13.82|15.38|13.78|0
1680743400000|2023-04-06 01:10:00|15.45|13.85|15.43|13.83|15.45|13.85|15.41|13.81|0
1680743700000|2023-04-06 01:15:00|15.42|13.82|15.46|13.86|15.49|13.89|15.42|13.82|0
1680744000000|2023-04-06 01:20:00|15.45|13.85|15.48|13.88|15.52|13.92|15.45|13.85|0
1680744300000|2023-04-06 01:25:00|15.47|13.87|15.42|13.82|15.47|13.87|15.42|13.82|0
1680744600000|2023-04-06 01:30:00|15.43|13.83|15.47|13.87|15.48|13.88|15.43|13.83|0
1680744900000|2023-04-06 01:35:00|15.48|13.88|15.46|13.86|15.51|13.91|15.46|13.86|0
1680745200000|2023-04-06 01:40:00|15.47|13.87|15.45|13.85|15.47|13.87|15.44|13.84|0
1680745500000|2023-04-06 01:45:00|15.44|13.84|15.43|13.83|15.45|13.85|15.43|13.83|0
1680745800000|2023-04-06 01:50:00|15.42|13.82|15.42|13.82|15.43|13.83|15.4|13.8|0
1680746100000|2023-04-06 01:55:00|15.43|13.83|15.42|13.82|15.43|13.83|15.41|13.81|0
1680746400000|2023-04-06 02:00:00|15.43|13.83|15.43|13.83|15.45|13.85|15.42|13.82|0
1680746700000|2023-04-06 02:05:00|15.44|13.84|15.43|13.83|15.45|13.85|15.42|13.82|0
1680747000000|2023-04-06 02:10:00|15.42|13.82|15.42|13.82|15.44|13.84|15.42|13.82|0
1680747300000|2023-04-06 02:15:00|15.41|13.81|15.43|13.83|15.45|13.85|15.41|13.81|0
1680747600000|2023-04-06 02:20:00|15.44|13.84|15.4|13.8|15.45|13.85|15.39|13.79|0
1680747900000|2023-04-06 02:25:00|15.39|13.79|15.38|13.78|15.39|13.79|15.37|13.77|0
1680748200000|2023-04-06 02:30:00|15.37|13.77|15.41|13.81|15.42|13.82|15.37|13.77|0
1680748500000|2023-04-06 02:35:00|15.42|13.82|15.42|13.82|15.43|13.83|15.4|13.8|0
1680748800000|2023-04-06 02:40:00|15.41|13.81|15.43|13.83|15.43|13.83|15.41|13.81|0
1680749100000|2023-04-06 02:45:00|15.44|13.84|15.44|13.84|15.45|13.85|15.43|13.83|0
1680749400000|2023-04-06 02:50:00|15.45|13.85|15.44|13.84|15.45|13.85|15.43|13.83|0
1680749700000|2023-04-06 02:55:00|15.43|13.83|15.43|13.83|15.45|13.85|15.43|13.83|0
1680750000000|2023-04-06 03:00:00|15.44|13.84|15.43|13.83|15.45|13.85|15.42|13.82|0
1680750300000|2023-04-06 03:05:00|15.44|13.84|15.43|13.83|15.44|13.84|15.41|13.81|0
1680750600000|2023-04-06 03:10:00|15.44|13.84|15.43|13.83|15.44|13.84|15.42|13.82|0
1680750900000|2023-04-06 03:15:00|15.44|13.84|15.45|13.85|15.45|13.85|15.43|13.83|0
1680751200000|2023-04-06 03:20:00|15.44|13.84|15.43|13.83|15.44|13.84|15.42|13.82|0
1680751500000|2023-04-06 03:25:00|15.44|13.84|15.45|13.85|15.45|13.85|15.43|13.83|0
1680751800000|2023-04-06 03:30:00|15.44|13.84|15.43|13.83|15.45|13.85|15.43|13.83|0
1680752100000|2023-04-06 03:35:00|15.44|13.84|15.42|13.82|15.45|13.85|15.42|13.82|0
1680752400000|2023-04-06 03:40:00|15.41|13.81|15.4|13.8|15.41|13.81|15.39|13.79|0
1680752700000|2023-04-06 03:45:00|15.41|13.81|15.42|13.82|15.43|13.83|15.41|13.81|0
1680753000000|2023-04-06 03:50:00|15.43|13.83|15.45|13.85|15.45|13.85|15.43|13.83|0
1680753300000|2023-04-06 03:55:00|15.46|13.86|15.47|13.87|15.5|13.9|15.46|13.86|0
1680753600000|2023-04-06 04:00:00|15.48|13.88|15.46|13.86|15.49|13.89|15.46|13.86|0
1680753900000|2023-04-06 04:05:00|15.45|13.85|15.47|13.87|15.47|13.87|15.45|13.85|0
1680754200000|2023-04-06 04:10:00|15.46|13.86|15.47|13.87|15.49|13.89|15.45|13.85|0
1680754500000|2023-04-06 04:15:00|15.46|13.86|15.47|13.87|15.47|13.87|15.46|13.86|0
1680754800000|2023-04-06 04:20:00|15.46|13.86|15.46|13.86|15.48|13.88|15.46|13.86|0
1680755100000|2023-04-06 04:25:00|15.47|13.87|15.45|13.85|15.47|13.87|15.44|13.84|0
1680755400000|2023-04-06 04:30:00|15.46|13.86|15.46|13.86|15.47|13.87|15.45|13.85|0
1680755700000|2023-04-06 04:35:00|15.47|13.87|15.45|13.85|15.47|13.87|15.44|13.84|0
1680756000000|2023-04-06 04:40:00|15.44|13.84|15.43|13.83|15.45|13.85|15.42|13.82|0
1680756300000|2023-04-06 04:45:00|15.44|13.84|15.42|13.82|15.44|13.84|15.42|13.82|0
1680756600000|2023-04-06 04:50:00|15.43|13.83|15.45|13.85|15.45|13.85|15.43|13.83|0
1680756900000|2023-04-06 04:55:00|15.44|13.84|15.46|13.86|15.47|13.87|15.44|13.84|0
1680757200000|2023-04-06 05:00:00|15.47|13.87|15.5|13.9|15.51|13.91|15.46|13.86|0
1680757500000|2023-04-06 05:05:00|15.51|13.91|15.49|13.89|15.51|13.91|15.48|13.88|0
1680757800000|2023-04-06 05:10:00|15.48|13.88|15.47|13.87|15.5|13.9|15.47|13.87|0
1680758100000|2023-04-06 05:15:00|15.48|13.88|15.48|13.88|15.49|13.89|15.48|13.88|0
1680758400000|2023-04-06 05:20:00|15.49|13.89|15.93|14.33|15.93|14.33|15.48|13.88|0
1680758700000|2023-04-06 05:25:00|15.92|14.32|15.92|14.32|15.92|14.32|15.91|14.31|0
1680759000000|2023-04-06 05:30:00|15.91|14.31|15.92|14.32|15.92|14.32|15.91|14.31|0
1680759300000|2023-04-06 05:35:00|15.91|14.31|15.91|14.31|15.92|14.32|15.91|14.31|0
1680759600000|2023-04-06 05:40:00|15.92|14.32|15.91|14.31|15.92|14.32|15.91|14.31|0
1680759900000|2023-04-06 05:45:00|15.92|14.32|15.9|14.3|15.92|14.32|15.9|14.3|0
1680760200000|2023-04-06 05:50:00|15.89|14.29|15.85|14.25|15.89|14.29|15.85|14.25|0
1680760500000|2023-04-06 05:55:00|15.86|14.26|15.83|14.23|15.89|14.29|15.83|14.23|0
1680760800000|2023-04-06 06:00:00|15.84|14.24|15.78|14.18|15.85|14.25|15.78|14.18|0
1680761100000|2023-04-06 06:05:00|15.73|14.23|15.71|14.21|15.75|14.25|15.68|14.19|0
1680761400000|2023-04-06 06:10:00|15.7|14.22|15.75|14.25|15.75|14.25|15.7|14.2|0
1680761700000|2023-04-06 06:15:00|15.74|14.24|15.68|14.19|15.74|14.24|15.66|14.17|0
1680762000000|2023-04-06 06:20:00|15.67|14.18|15.71|14.22|15.72|14.22|15.67|14.18|0
1680762300000|2023-04-06 06:25:00|15.72|14.21|15.68|14.19|15.72|14.22|15.68|14.19|0
1680762600000|2023-04-06 06:30:00|15.69|14.2|15.64|14.15|15.7|14.2|15.63|14.14|0
1680762900000|2023-04-06 06:35:00|15.63|14.14|15.65|14.16|15.65|14.16|15.61|14.13|0
1680763200000|2023-04-06 06:40:00|15.64|14.15|15.66|14.17|15.67|14.18|15.64|14.15|0
1680763500000|2023-04-06 06:45:00|15.65|14.16|15.64|14.15|15.67|14.17|15.62|14.13|0
1680763800000|2023-04-06 06:50:00|15.63|14.14|15.58|14.1|15.64|14.15|15.58|14.1|0
1680764100000|2023-04-06 06:55:00|15.59|14.11|15.59|14.11|15.59|14.11|15.54|14.06|0
1680764400000|2023-04-06 07:00:00|15.58|14.1|15.59|14.11|15.65|14.16|15.57|14.08|0
1680764700000|2023-04-06 07:05:00|15.58|14.1|15.59|14.11|15.63|14.14|15.56|14.07|0
1680765000000|2023-04-06 07:10:00|15.6|14.1|15.54|14.06|15.61|14.12|15.53|14.05|0
1680765300000|2023-04-06 07:15:00|15.53|14.05|15.43|13.96|15.54|14.06|15.42|13.95|0
1680765600000|2023-04-06 07:20:00|15.42|13.95|15.44|13.97|15.48|14.01|15.41|13.94|0
1680765900000|2023-04-06 07:25:00|15.45|13.98|15.43|13.96|15.47|14|15.42|13.95|0
1680766200000|2023-04-06 07:30:00|15.42|13.95|15.42|13.96|15.45|13.98|15.39|13.92|0
1680766500000|2023-04-06 07:35:00|15.41|13.95|15.44|13.97|15.45|13.98|15.41|13.94|0
1680766800000|2023-04-06 07:40:00|15.43|13.96|15.48|14|15.48|14|15.42|13.95|0
1680767100000|2023-04-06 07:45:00|15.47|13.99|15.48|14.01|15.49|14.01|15.43|13.96|0
1680767400000|2023-04-06 07:50:00|15.49|14|15.44|13.97|15.5|14.03|15.41|13.95|0
1680767700000|2023-04-06 07:55:00|15.45|13.98|15.46|13.98|15.47|13.99|15.42|13.95|0
1680768000000|2023-04-06 08:00:00|15.45|13.99|15.43|13.96|15.48|14.01|15.42|13.95|0
1680768300000|2023-04-06 08:05:00|15.44|13.97|15.44|13.97|15.48|14.01|15.41|13.94|0
1680768600000|2023-04-06 08:10:00|15.43|13.96|15.43|13.96|15.44|13.97|15.4|13.93|0
1680768900000|2023-04-06 08:15:00|15.44|13.97|15.46|13.99|15.47|14|15.43|13.96|0
1680769200000|2023-04-06 08:20:00|15.45|13.98|15.5|14.02|15.52|14.04|15.44|13.97|0
1680769500000|2023-04-06 08:25:00|15.51|14.03|15.51|14.03|15.52|14.04|15.48|14|0
1680769800000|2023-04-06 08:30:00|15.5|14.04|15.49|14.01|15.5|14.04|15.47|14|0
1680770100000|2023-04-06 08:35:00|15.48|14|15.5|14.03|15.51|14.04|15.48|14|0
1680770400000|2023-04-06 08:40:00|15.51|14.02|15.48|14.01|15.51|14.03|15.47|13.99|0
1680770700000|2023-04-06 08:45:00|15.47|14|15.51|14.03|15.52|14.04|15.47|13.99|0
1680771000000|2023-04-06 08:50:00|15.5|14.02|15.48|14.01|15.51|14.03|15.47|13.99|0
1680771300000|2023-04-06 08:55:00|15.47|14|15.44|13.97|15.48|14|15.44|13.97|0
1680771600000|2023-04-06 09:00:00|15.43|13.96|15.44|13.97|15.45|13.97|15.41|13.94|0
1680771900000|2023-04-06 09:05:00|15.45|13.98|15.48|14.01|15.49|14.01|15.45|13.98|0
1680772200000|2023-04-06 09:10:00|15.49|14.02|15.46|13.99|15.5|14.02|15.46|13.99|0
1680772500000|2023-04-06 09:15:00|15.45|13.98|15.51|14.03|15.51|14.04|15.45|13.98|0
1680772800000|2023-04-06 09:20:00|15.52|14.05|15.54|14.06|15.56|14.08|15.5|14.02|0
1680773100000|2023-04-06 09:25:00|15.53|14.05|15.54|14.06|15.54|14.06|15.52|14.04|0
1680773400000|2023-04-06 09:30:00|15.53|14.05|15.54|14.06|15.54|14.06|15.5|14.03|0
1680773700000|2023-04-06 09:35:00|15.55|14.07|15.52|14.04|15.55|14.07|15.51|14.03|0
1680774000000|2023-04-06 09:40:00|15.51|14.03|15.52|14.04|15.54|14.06|15.48|14.01|0
1680774300000|2023-04-06 09:45:00|15.51|14.03|15.73|14.23|15.75|14.25|15.51|14.03|0
1680774600000|2023-04-06 09:50:00|15.72|14.22|15.7|14.2|15.72|14.23|15.67|14.18|0
1680774900000|2023-04-06 09:55:00|15.71|14.22|15.78|14.27|15.79|14.28|15.71|14.22|0
1680775200000|2023-04-06 10:00:00|15.77|14.28|15.89|14.38|15.94|14.42|15.77|14.27|0
1680775500000|2023-04-06 10:05:00|15.9|14.39|15.82|14.31|15.9|14.39|15.79|14.29|0
1680775800000|2023-04-06 10:10:00|15.81|14.3|15.71|14.21|15.81|14.31|15.71|14.21|0
1680776100000|2023-04-06 10:15:00|15.7|14.2|15.68|14.19|15.72|14.22|15.67|14.18|0
1680776400000|2023-04-06 10:20:00|15.69|14.2|15.7|14.2|15.72|14.22|15.67|14.18|0
1680776700000|2023-04-06 10:25:00|15.69|14.19|15.69|14.2|15.7|14.2|15.67|14.18|0
1680777000000|2023-04-06 10:30:00|15.7|14.19|15.68|14.19|15.71|14.21|15.65|14.16|0
1680777300000|2023-04-06 10:35:00|15.67|14.18|15.67|14.17|15.68|14.19|15.65|14.16|0
1680777600000|2023-04-06 10:40:00|15.66|14.18|15.64|14.15|15.68|14.19|15.63|14.14|0
1680777900000|2023-04-06 10:45:00|15.65|14.16|15.64|14.15|15.65|14.16|15.62|14.13|0
1680778200000|2023-04-06 10:50:00|15.65|14.16|15.66|14.17|15.69|14.19|15.64|14.15|0
1680778500000|2023-04-06 10:55:00|15.65|14.16|15.61|14.13|15.66|14.17|15.61|14.13|0
1680778800000|2023-04-06 11:00:00|15.62|14.12|15.59|14.11|15.62|14.12|15.55|14.07|0
1680779100000|2023-04-06 11:05:00|15.6|14.12|15.57|14.08|15.62|14.13|15.57|14.08|0
1680779400000|2023-04-06 11:10:00|15.56|14.07|15.54|14.06|15.57|14.08|15.52|14.04|0
1680779700000|2023-04-06 11:15:00|15.53|14.05|15.56|14.07|15.56|14.08|15.51|14.03|0
1680780000000|2023-04-06 11:20:00|15.57|14.08|15.55|14.07|15.58|14.1|15.55|14.07|0
1680780300000|2023-04-06 11:25:00|15.56|14.08|15.55|14.07|15.57|14.09|15.54|14.06|0
1680780600000|2023-04-06 11:30:00|15.54|14.06|15.48|14.01|15.54|14.06|15.45|13.98|0
1680780900000|2023-04-06 11:35:00|15.49|14.02|15.51|14.03|15.51|14.03|15.46|13.99|0
1680781200000|2023-04-06 11:40:00|15.48|14.01|15.5|14.02|15.51|14.03|15.47|14|0
1680781500000|2023-04-06 11:45:00|15.51|14.03|15.42|13.95|15.51|14.03|15.42|13.95|0
1680781800000|2023-04-06 11:50:00|15.43|13.96|15.43|13.96|15.43|13.96|15.42|13.95|0
1680782100000|2023-04-06 11:55:00|15.42|13.95|15.38|13.91|15.43|13.96|15.38|13.91|0
1680782400000|2023-04-06 12:00:00|15.39|13.92|15.45|13.98|15.48|14|15.36|13.9|0
1680782700000|2023-04-06 12:05:00|15.46|13.99|15.54|14.06|15.55|14.07|15.44|13.97|0
1680783000000|2023-04-06 12:10:00|15.55|14.07|15.55|14.07|15.57|14.09|15.52|14.04|0
1680783300000|2023-04-06 12:15:00|15.54|14.06|15.61|14.12|15.63|14.14|15.54|14.06|0
1680783600000|2023-04-06 12:20:00|15.62|14.13|15.62|14.13|15.65|14.16|15.61|14.13|0
1680783900000|2023-04-06 12:25:00|15.63|14.14|15.65|14.16|15.67|14.18|15.62|14.13|0
1680784200000|2023-04-06 12:30:00|15.67|14.18|15.69|14.19|15.81|14.3|15.59|14.1|0
1680784500000|2023-04-06 12:35:00|15.7|14.2|15.69|14.2|15.77|14.27|15.62|14.14|0
1680784800000|2023-04-06 12:40:00|15.71|14.19|15.74|14.24|15.77|14.27|15.7|14.19|0
1680785100000|2023-04-06 12:45:00|15.75|14.25|15.69|14.2|15.77|14.26|15.69|14.2|0
1680785400000|2023-04-06 12:50:00|15.7|14.21|15.8|14.3|15.82|14.31|15.69|14.2|0
1680785700000|2023-04-06 12:55:00|15.82|14.31|15.81|14.3|15.83|14.32|15.79|14.29|0
1680786000000|2023-04-06 13:00:00|15.82|14.31|15.87|14.36|15.87|14.36|15.78|14.28|0
1680786300000|2023-04-06 13:05:00|15.86|14.35|15.85|14.34|15.87|14.36|15.83|14.32|0
1680786600000|2023-04-06 13:10:00|15.86|14.35|15.89|14.38|15.91|14.39|15.86|14.35|0
1680786900000|2023-04-06 13:15:00|15.9|14.39|15.92|14.41|15.96|14.44|15.89|14.39|0
1680787200000|2023-04-06 13:20:00|15.93|14.42|15.96|14.44|16|14.47|15.9|14.38|0
1680787500000|2023-04-06 13:25:00|15.97|14.45|15.92|14.41|15.98|14.46|15.89|14.37|0
1680787800000|2023-04-06 13:30:00|15.91|14.4|16.13|14.59|16.14|14.61|15.86|14.35|0
1680788100000|2023-04-06 13:35:00|16.1|14.56|16.03|14.51|16.21|14.67|15.72|14.22|0
1680788400000|2023-04-06 13:40:00|16.04|14.5|16.02|14.5|16.13|14.6|15.99|14.47|0
1680788700000|2023-04-06 13:45:00|16.03|14.51|16.07|14.54|16.14|14.6|16.01|14.49|0
1680789000000|2023-04-06 13:50:00|16.05|14.52|16.08|14.55|16.11|14.58|15.97|14.44|0
1680789300000|2023-04-06 13:55:00|16.09|14.56|16|14.48|16.14|14.6|15.96|14.44|0
1680789600000|2023-04-06 14:00:00|15.99|14.47|15.9|14.38|16.01|14.49|15.8|14.29|0
1680789900000|2023-04-06 14:05:00|15.88|14.37|15.77|14.27|15.88|14.37|15.72|14.23|0
1680790200000|2023-04-06 14:10:00|15.75|14.25|15.61|14.12|15.78|14.28|15.57|14.09|0
1680790500000|2023-04-06 14:15:00|15.6|14.11|15.65|14.16|15.67|14.18|15.56|14.08|0
1680790800000|2023-04-06 14:20:00|15.64|14.15|15.77|14.27|15.79|14.28|15.64|14.15|0
1680791100000|2023-04-06 14:25:00|15.78|14.29|15.72|14.22|15.79|14.29|15.68|14.19|0
1680791400000|2023-04-06 14:30:00|15.73|14.23|15.65|14.16|15.77|14.26|15.63|14.14|0
1680791700000|2023-04-06 14:35:00|15.64|14.15|15.78|14.28|15.82|14.31|15.61|14.12|0
1680792000000|2023-04-06 14:40:00|15.79|14.29|15.88|14.37|15.97|14.45|15.75|14.25|0
1680792300000|2023-04-06 14:45:00|15.89|14.38|15.85|14.34|15.93|14.41|15.74|14.24|0
1680792600000|2023-04-06 14:50:00|15.86|14.35|15.87|14.36|15.9|14.39|15.83|14.32|0
1680792900000|2023-04-06 14:55:00|15.89|14.38|15.88|14.37|15.96|14.44|15.86|14.35|0
1680793200000|2023-04-06 15:00:00|15.86|14.35|15.73|14.23|15.92|14.4|15.72|14.23|0
1680793500000|2023-04-06 15:05:00|15.74|14.24|15.67|14.18|15.75|14.25|15.61|14.12|0
1680793800000|2023-04-06 15:10:00|15.66|14.17|15.61|14.12|15.87|14.35|15.54|14.06|0
1680794100000|2023-04-06 15:15:00|15.62|14.13|15.35|13.89|15.63|14.14|15.35|13.89|0
1680794400000|2023-04-06 15:20:00|15.33|13.87|15.35|13.89|15.38|13.91|15.28|13.82|0
1680794700000|2023-04-06 15:25:00|15.36|13.9|15.34|13.88|15.39|13.93|15.28|13.82|0
1680795000000|2023-04-06 15:30:00|15.33|13.87|15.31|13.85|15.38|13.92|15.27|13.81|0
1680795300000|2023-04-06 15:35:00|15.33|13.87|15.2|13.76|15.35|13.89|15.19|13.74|0
1680795600000|2023-04-06 15:40:00|15.21|13.75|15.13|13.69|15.21|13.76|15.12|13.68|0
1680795900000|2023-04-06 15:45:00|15.12|13.68|15.07|13.64|15.15|13.71|15|13.57|0
1680796200000|2023-04-06 15:50:00|15.06|13.63|15.07|13.63|15.11|13.67|15.06|13.63|0
1680796500000|2023-04-06 15:55:00|15.06|13.62|15|13.57|15.06|13.62|14.99|13.56|0
1680796800000|2023-04-06 16:00:00|14.98|13.55|14.87|13.45|14.98|13.55|14.82|13.4|0
1680797100000|2023-04-06 16:05:00|14.86|13.44|14.92|13.5|14.95|13.52|14.82|13.4|0
1680797400000|2023-04-06 16:10:00|14.91|13.49|14.87|13.46|14.94|13.51|14.85|13.43|0
1680797700000|2023-04-06 16:15:00|14.86|13.44|14.91|13.49|14.91|13.49|14.81|13.4|0
1680798000000|2023-04-06 16:20:00|14.9|13.48|14.86|13.45|14.95|13.53|14.86|13.44|0
1680798300000|2023-04-06 16:25:00|14.87|13.46|14.86|13.45|14.88|13.46|14.84|13.42|0
1680798600000|2023-04-06 16:30:00|14.85|13.43|14.74|13.34|14.85|13.43|14.67|13.27|0
1680798900000|2023-04-06 16:35:00|14.73|13.33|14.72|13.31|14.74|13.34|14.67|13.27|0
1680799200000|2023-04-06 16:40:00|14.71|13.32|14.66|13.26|14.73|13.33|14.63|13.23|0
1680799500000|2023-04-06 16:45:00|14.65|13.25|14.73|13.33|14.73|13.33|14.63|13.23|0
1680799800000|2023-04-06 16:50:00|14.72|13.32|14.88|13.46|15.5|14.03|14.69|13.29|0
1680800100000|2023-04-06 16:55:00|14.89|13.47|14.97|13.55|14.98|13.56|14.89|13.47|0
1680800400000|2023-04-06 17:00:00|14.98|13.54|14.92|13.5|15.03|13.59|14.89|13.47|0
1680800700000|2023-04-06 17:05:00|14.93|13.51|14.89|13.47|14.93|13.51|14.83|13.42|0
1680801000000|2023-04-06 17:10:00|14.88|13.46|14.9|13.48|14.91|13.49|14.85|13.44|0
1680801300000|2023-04-06 17:15:00|14.89|13.47|14.83|13.42|14.9|13.48|14.79|13.38|0
1680801600000|2023-04-06 17:20:00|14.82|13.41|14.81|13.4|14.82|13.41|14.76|13.36|0
1680801900000|2023-04-06 17:25:00|14.8|13.39|14.82|13.41|14.84|13.43|14.78|13.37|0
1680802200000|2023-04-06 17:30:00|14.81|13.4|14.89|13.47|14.89|13.47|14.75|13.35|0
1680802500000|2023-04-06 17:35:00|14.88|13.46|14.79|13.39|14.88|13.46|14.76|13.35|0
1680802800000|2023-04-06 17:40:00|14.8|13.38|14.84|13.42|14.88|13.46|14.79|13.38|0
1680803100000|2023-04-06 17:45:00|14.83|13.43|14.87|13.45|14.91|13.49|14.83|13.42|0
1680803400000|2023-04-06 17:50:00|14.86|13.44|14.86|13.45|14.89|13.47|14.8|13.39|0
1680803700000|2023-04-06 17:55:00|14.87|13.46|14.87|13.45|14.9|13.48|14.84|13.43|0
1680804000000|2023-04-06 18:00:00|14.86|13.44|14.87|13.45|14.89|13.48|14.8|13.39|0
1680804300000|2023-04-06 18:05:00|14.86|13.44|14.8|13.39|14.87|13.45|14.77|13.37|0
1680804600000|2023-04-06 18:10:00|14.79|13.38|14.76|13.36|14.81|13.4|14.75|13.35|0
1680804900000|2023-04-06 18:15:00|14.75|13.35|14.74|13.33|14.76|13.36|14.69|13.29|0
1680805200000|2023-04-06 18:20:00|14.75|13.34|14.73|13.32|14.79|13.38|14.7|13.3|0
1680805500000|2023-04-06 18:25:00|14.72|13.31|14.72|13.32|14.74|13.34|14.68|13.28|0
1680805800000|2023-04-06 18:30:00|14.7|13.3|14.67|13.27|14.72|13.32|14.65|13.25|0
1680806100000|2023-04-06 18:35:00|14.68|13.28|14.74|13.34|14.74|13.34|14.67|13.27|0
1680806400000|2023-04-06 18:40:00|14.73|13.33|14.71|13.31|14.76|13.36|14.7|13.3|0
1680806700000|2023-04-06 18:45:00|14.72|13.32|14.74|13.34|14.75|13.34|14.68|13.28|0
1680807000000|2023-04-06 18:50:00|14.73|13.33|14.7|13.3|14.74|13.34|14.69|13.29|0
1680807300000|2023-04-06 18:55:00|14.71|13.31|14.82|13.41|14.84|13.43|14.71|13.31|0
1680807600000|2023-04-06 19:00:00|14.81|13.4|14.79|13.38|14.82|13.4|14.75|13.34|0
1680807900000|2023-04-06 19:05:00|14.8|13.39|14.81|13.4|14.81|13.4|14.75|13.35|0
1680808200000|2023-04-06 19:10:00|14.82|13.41|14.86|13.45|14.9|13.48|14.82|13.41|0
1680808500000|2023-04-06 19:15:00|14.87|13.46|14.94|13.52|14.96|13.53|14.86|13.45|0
1680808800000|2023-04-06 19:20:00|14.96|13.53|14.93|13.51|14.98|13.55|14.89|13.47|0
1680809100000|2023-04-06 19:25:00|14.92|13.5|14.84|13.43|14.92|13.5|14.84|13.42|0
1680809400000|2023-04-06 19:30:00|14.83|13.42|14.78|13.37|14.84|13.42|14.75|13.34|0
1680809700000|2023-04-06 19:35:00|14.76|13.35|14.82|13.41|14.82|13.41|14.75|13.34|0
1680810000000|2023-04-06 19:40:00|14.81|13.4|14.82|13.41|14.88|13.46|14.81|13.4|0
1680810300000|2023-04-06 19:45:00|14.83|13.42|14.78|13.37|14.85|13.44|14.76|13.36|0
1680810600000|2023-04-06 19:50:00|14.76|13.36|14.84|13.43|14.87|13.45|14.75|13.34|0
1680810900000|2023-04-06 19:55:00|14.85|13.44|14.73|13.33|14.88|13.46|14.71|13.31|0
1680811200000|2023-04-06 20:00:00|14.74|13.36|14.78|13.37|14.79|13.38|14.73|13.35|0
1680811500000|2023-04-06 20:05:00|14.79|13.38|14.76|13.35|14.79|13.38|14.74|13.33|0
1680811800000|2023-04-06 20:10:00|14.77|13.36|14.75|13.35|14.77|13.36|14.74|13.34|0
1680812100000|2023-04-06 20:15:00|14.85|13.25|14.86|13.26|14.87|13.27|14.85|13.25|0
1680812400000|2023-04-06 20:20:00|14.85|13.25|14.86|13.26|14.86|13.26|14.85|13.25|0
1681086300000|2023-04-10 00:25:00|14.11|12.51|14.1|12.5|14.11|12.51|14.1|12.5|0
1681086600000|2023-04-10 00:30:00|14.11|12.51|14.13|12.53|14.14|12.54|14.1|12.5|0
1681086900000|2023-04-10 00:35:00|14.12|12.52|14.12|12.52|14.14|12.54|14.11|12.51|0
1681087200000|2023-04-10 00:40:00|14.11|12.51|14.09|12.49|14.11|12.51|14.09|12.49|0
1681087500000|2023-04-10 00:45:00|14.1|12.5|14.09|12.49|14.12|12.52|14.08|12.48|0
1681087800000|2023-04-10 00:50:00|14.1|12.5|14.11|12.51|14.12|12.52|14.08|12.48|0
1681088100000|2023-04-10 00:55:00|14.1|12.5|14.12|12.52|14.12|12.52|14.09|12.49|0
1681088400000|2023-04-10 01:00:00|14.11|12.51|14.1|12.5|14.12|12.52|14.09|12.49|0
1681088700000|2023-04-10 01:05:00|14.09|12.49|14.09|12.49|14.1|12.5|14.07|12.47|0
1681089000000|2023-04-10 01:10:00|14.08|12.48|14.09|12.49|14.11|12.51|14.07|12.47|0
1681089300000|2023-04-10 01:15:00|14.1|12.5|14.09|12.49|14.1|12.5|14.07|12.47|0
1681089600000|2023-04-10 01:20:00|14.1|12.5|14.12|12.52|14.12|12.52|14.09|12.49|0
1681089900000|2023-04-10 01:25:00|14.13|12.53|14.11|12.51|14.14|12.54|14.11|12.51|0
1681090200000|2023-04-10 01:30:00|14.1|12.5|14.1|12.5|14.11|12.51|14.09|12.49|0
1681090500000|2023-04-10 01:35:00|14.11|12.51|14.1|12.5|14.11|12.51|14.09|12.49|0
1681090800000|2023-04-10 01:40:00|14.09|12.49|14.08|12.48|14.1|12.5|14.08|12.48|0
1681091100000|2023-04-10 01:45:00|14.09|12.49|14.08|12.48|14.09|12.49|14.08|12.48|0
1681091400000|2023-04-10 01:50:00|14.07|12.47|14.06|12.46|14.07|12.47|14.05|12.45|0
1681091700000|2023-04-10 01:55:00|14.07|12.47|14.07|12.47|14.07|12.47|14.06|12.46|0
1681092000000|2023-04-10 02:00:00|14.08|12.48|14.07|12.47|14.09|12.49|14.07|12.47|0
1681092300000|2023-04-10 02:05:00|14.08|12.48|14.07|12.47|14.09|12.49|14.06|12.46|0
1681092600000|2023-04-10 02:10:00|14.06|12.46|14.05|12.45|14.06|12.46|14.04|12.44|0
1681092900000|2023-04-10 02:15:00|14.06|12.46|14.08|12.48|14.09|12.49|14.06|12.46|0
1681093200000|2023-04-10 02:20:00|14.07|12.47|14.08|12.48|14.08|12.48|14.06|12.46|0
1681093500000|2023-04-10 02:25:00|14.09|12.49|14.07|12.47|14.09|12.49|14.07|12.47|0
1681093800000|2023-04-10 02:30:00|14.09|12.49|14.14|12.54|14.14|12.54|14.08|12.48|0
1681094100000|2023-04-10 02:35:00|14.13|12.53|14.16|12.56|14.18|12.58|14.12|12.52|0
1681094400000|2023-04-10 02:40:00|14.15|12.55|14.15|12.55|14.16|12.56|14.15|12.55|0
1681094700000|2023-04-10 02:45:00|14.16|12.56|14.15|12.55|14.16|12.56|14.15|12.55|0
1681095000000|2023-04-10 02:50:00|14.14|12.54|14.11|12.51|14.14|12.54|14.11|12.51|0
1681095600000|2023-04-10 03:00:00|14.1|12.5|14.11|12.51|14.12|12.52|14.1|12.5|0
1681095900000|2023-04-10 03:05:00|14.12|12.52|14.1|12.5|14.12|12.52|14.1|12.5|0
1681096200000|2023-04-10 03:10:00|14.11|12.51|14.09|12.49|14.11|12.51|14.09|12.49|0
1681096500000|2023-04-10 03:15:00|14.1|12.5|14.1|12.5|14.11|12.51|14.09|12.49|0
1681096800000|2023-04-10 03:20:00|14.11|12.51|14.12|12.52|14.12|12.52|14.1|12.5|0
1681097400000|2023-04-10 03:30:00|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1681097700000|2023-04-10 03:35:00|14.11|12.51|14.11|12.51|14.11|12.51|14.09|12.49|0
1681098000000|2023-04-10 03:40:00|14.12|12.52|14.13|12.53|14.13|12.53|14.11|12.51|0
1681098300000|2023-04-10 03:45:00|14.14|12.54|14.1|12.5|14.14|12.54|14.1|12.5|0
1681098900000|2023-04-10 03:55:00|14.11|12.51|14.12|12.52|14.12|12.52|14.1|12.5|0
1681099200000|2023-04-10 04:00:00|14.11|12.51|14.14|12.54|14.15|12.55|14.11|12.51|0
1681099500000|2023-04-10 04:05:00|14.15|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1681100100000|2023-04-10 04:15:00|14.12|12.52|14.12|12.52|14.13|12.53|14.11|12.51|0
1681100400000|2023-04-10 04:20:00|14.11|12.51|14.13|12.53|14.13|12.53|14.11|12.51|0
1681100700000|2023-04-10 04:25:00|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1681101000000|2023-04-10 04:30:00|14.12|12.52|14.09|12.49|14.13|12.53|14.08|12.48|0
1681101300000|2023-04-10 04:35:00|14.08|12.48|14.1|12.5|14.11|12.51|14.08|12.48|0
1681101600000|2023-04-10 04:40:00|14.11|12.51|14.11|12.51|14.11|12.51|14.1|12.5|0
1681101900000|2023-04-10 04:45:00|14.1|12.5|14.11|12.51|14.12|12.52|14.1|12.5|0
1681102200000|2023-04-10 04:50:00|14.12|12.52|14.11|12.51|14.12|12.52|14.1|12.5|0
1681102500000|2023-04-10 04:55:00|14.12|12.52|14.13|12.53|14.13|12.53|14.11|12.51|0
1681102800000|2023-04-10 05:00:00|14.12|12.52|14.13|12.53|14.14|12.54|14.12|12.52|0
1681103100000|2023-04-10 05:05:00|14.14|12.54|14.15|12.55|14.16|12.56|14.14|12.54|0
1681103400000|2023-04-10 05:10:00|14.14|12.54|14.15|12.55|14.16|12.56|14.14|12.54|0
1681103700000|2023-04-10 05:15:00|14.16|12.56|14.16|12.56|14.17|12.57|14.16|12.56|0
1681104000000|2023-04-10 05:20:00|14.17|12.57|14.15|12.55|14.18|12.58|14.15|12.55|0
1681104300000|2023-04-10 05:25:00|14.14|12.54|14.13|12.53|14.15|12.55|14.12|12.52|0
1681104600000|2023-04-10 05:30:00|14.12|12.52|14.11|12.51|14.14|12.54|14.11|12.51|0
1681104900000|2023-04-10 05:35:00|14.1|12.5|14.14|12.54|14.14|12.54|14.1|12.5|0
1681105200000|2023-04-10 05:40:00|14.13|12.53|14.14|12.54|14.15|12.55|14.13|12.53|0
1681105500000|2023-04-10 05:45:00|14.15|12.55|14.15|12.55|14.16|12.56|14.14|12.54|0
1681105800000|2023-04-10 05:50:00|14.16|12.56|14.18|12.58|14.19|12.59|14.16|12.56|0
1681106100000|2023-04-10 05:55:00|14.17|12.57|14.17|12.57|14.19|12.59|14.17|12.57|0
1681106400000|2023-04-10 06:00:00|14.18|12.58|14.2|12.6|14.2|12.6|14.17|12.57|0
1681106700000|2023-04-10 06:05:00|14.1|12.7|14.11|12.71|14.13|12.73|14.09|12.69|0
1681107000000|2023-04-10 06:10:00|14.1|12.7|14.09|12.69|14.1|12.7|14.06|12.66|0
1681107300000|2023-04-10 06:15:00|14.08|12.68|14.1|12.7|14.1|12.7|14.07|12.67|0
1681107600000|2023-04-10 06:20:00|14.09|12.69|14.09|12.69|14.12|12.72|14.09|12.69|0
1681107900000|2023-04-10 06:25:00|14.1|12.7|14.09|12.69|14.11|12.71|14.09|12.69|0
1681108200000|2023-04-10 06:30:00|14.08|12.68|14.08|12.68|14.09|12.69|13.9|12.5|0
1681108500000|2023-04-10 06:35:00|14.09|12.69|14.08|12.68|14.09|12.69|14.08|12.68|0
1681108800000|2023-04-10 06:40:00|14.09|12.69|14.11|12.71|14.12|12.72|14.09|12.69|0
1681109100000|2023-04-10 06:45:00|14.12|12.72|14.11|12.71|14.12|12.72|14.08|12.68|0
1681109400000|2023-04-10 06:50:00|14.1|12.7|14.1|12.7|14.11|12.71|14.1|12.7|0
1681109700000|2023-04-10 06:55:00|14.11|12.71|14.14|12.74|14.15|12.75|14.11|12.71|0
1681110000000|2023-04-10 07:00:00|14.15|12.75|14.15|12.75|14.16|12.76|14.14|12.74|0
1681110300000|2023-04-10 07:05:00|14.16|12.76|14.13|12.73|14.16|12.76|14.13|12.73|0
1681110600000|2023-04-10 07:10:00|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1681110900000|2023-04-10 07:15:00|14.12|12.72|14.12|12.72|14.13|12.73|14.1|12.7|0
1681111200000|2023-04-10 07:20:00|14.11|12.71|14.1|12.7|14.11|12.71|14.1|12.7|0
1681111500000|2023-04-10 07:25:00|14.09|12.69|14.12|12.72|14.12|12.72|14.08|12.68|0
1681111800000|2023-04-10 07:30:00|14.11|12.71|14.14|12.74|14.14|12.74|14.11|12.71|0
1681112100000|2023-04-10 07:35:00|14.13|12.73|14.14|12.74|14.15|12.75|14.13|12.73|0
1681112400000|2023-04-10 07:40:00|14.13|12.73|14.1|12.7|14.13|12.73|14.1|12.7|0
1681112700000|2023-04-10 07:45:00|14.11|12.71|14.1|12.7|14.11|12.71|14.1|12.7|0
1681113000000|2023-04-10 07:50:00|14.09|12.69|14.06|12.66|14.1|12.7|14.05|12.65|0
1681113300000|2023-04-10 07:55:00|14.05|12.65|14.05|12.65|14.06|12.66|14.05|12.65|0
1681113600000|2023-04-10 08:00:00|14.04|12.64|14.04|12.64|14.05|12.65|14.03|12.63|0
1681113900000|2023-04-10 08:05:00|14.05|12.65|14.01|12.61|14.05|12.65|14.01|12.61|0
1681114200000|2023-04-10 08:10:00|14.02|12.62|14.01|12.61|14.02|12.62|14|12.6|0
1681114500000|2023-04-10 08:15:00|14.02|12.62|14.04|12.64|14.07|12.67|14.01|12.61|0
1681114800000|2023-04-10 08:20:00|14.05|12.65|14.07|12.67|14.07|12.67|14.04|12.64|0
1681115100000|2023-04-10 08:25:00|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1681115400000|2023-04-10 08:30:00|14.06|12.66|14.05|12.65|14.07|12.67|14.04|12.64|0
1681115700000|2023-04-10 08:35:00|14.04|12.64|14.04|12.64|14.06|12.66|14.04|12.64|0
1681116000000|2023-04-10 08:40:00|14.03|12.63|14.02|12.62|14.05|12.65|14.02|12.62|0
1681116300000|2023-04-10 08:45:00|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1681116600000|2023-04-10 08:50:00|14.01|12.61|14.01|12.61|14.03|12.63|14.01|12.61|0
1681116900000|2023-04-10 08:55:00|14|12.6|13.98|12.58|14|12.6|13.98|12.58|0
1681117500000|2023-04-10 09:05:00|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1681117800000|2023-04-10 09:10:00|13.97|12.57|13.94|12.54|13.97|12.57|13.93|12.53|0
1681118100000|2023-04-10 09:15:00|13.95|12.55|13.95|12.55|13.95|12.55|13.93|12.53|0
1681118400000|2023-04-10 09:20:00|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1681118700000|2023-04-10 09:25:00|13.94|12.54|13.93|12.53|13.95|12.55|13.93|12.53|0
1681119000000|2023-04-10 09:30:00|13.92|12.52|13.92|12.52|13.94|12.54|13.92|12.52|0
1681119300000|2023-04-10 09:35:00|13.91|12.51|13.91|12.51|13.92|12.52|13.91|12.51|0
1681119600000|2023-04-10 09:40:00|13.92|12.52|13.9|12.5|13.92|12.52|13.9|12.5|0
1681119900000|2023-04-10 09:45:00|13.89|12.49|13.9|12.5|13.9|12.5|13.88|12.48|0
1681120200000|2023-04-10 09:50:00|13.91|12.51|13.94|12.54|13.94|12.54|13.91|12.51|0
1681120500000|2023-04-10 09:55:00|13.93|12.53|13.93|12.53|13.95|12.55|13.93|12.53|0
1681120800000|2023-04-10 10:00:00|13.92|12.52|13.91|12.51|13.93|12.53|13.91|12.51|0
1681121100000|2023-04-10 10:05:00|13.92|12.52|13.92|12.52|13.92|12.52|13.91|12.51|0
1681121400000|2023-04-10 10:10:00|13.93|12.53|13.92|12.52|13.94|12.54|13.92|12.52|0
1681121700000|2023-04-10 10:15:00|13.91|12.51|13.91|12.51|13.92|12.52|13.89|12.49|0
1681122000000|2023-04-10 10:20:00|13.9|12.5|13.91|12.51|13.92|12.52|13.89|12.49|0
1681122300000|2023-04-10 10:25:00|13.92|12.52|13.92|12.52|13.92|12.52|13.91|12.51|0
1681122600000|2023-04-10 10:30:00|13.91|12.51|13.9|12.5|13.94|12.54|13.9|12.5|0
1681122900000|2023-04-10 10:35:00|13.91|12.51|13.9|12.5|13.91|12.51|13.89|12.49|0
1681123200000|2023-04-10 10:40:00|13.89|12.49|13.9|12.5|13.91|12.51|13.89|12.49|0
1681123500000|2023-04-10 10:45:00|13.91|12.51|13.92|12.52|13.93|12.53|13.9|12.5|0
1681123800000|2023-04-10 10:50:00|13.91|12.51|13.93|12.53|13.93|12.53|13.91|12.51|0
1681124100000|2023-04-10 10:55:00|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1681124400000|2023-04-10 11:00:00|13.94|12.54|13.95|12.55|13.96|12.56|13.93|12.53|0
1681124700000|2023-04-10 11:05:00|13.94|12.54|13.93|12.53|13.96|12.56|13.93|12.53|0
1681125000000|2023-04-10 11:10:00|13.92|12.52|13.95|12.55|13.95|12.55|13.92|12.52|0
1681125300000|2023-04-10 11:15:00|13.96|12.56|13.98|12.58|13.99|12.59|13.95|12.55|0
1681125600000|2023-04-10 11:20:00|13.99|12.59|14.06|12.66|14.06|12.66|13.98|12.58|0
1681125900000|2023-04-10 11:25:00|14.05|12.65|14.16|12.76|14.16|12.76|14.05|12.65|0
1681126200000|2023-04-10 11:30:00|14.17|12.77|14.24|12.84|14.25|12.85|14.17|12.77|0
1681126500000|2023-04-10 11:35:00|14.25|12.85|14.24|12.84|14.28|12.88|14.21|12.81|0
1681126800000|2023-04-10 11:40:00|14.23|12.83|14.21|12.81|14.25|12.85|14.21|12.81|0
1681127100000|2023-04-10 11:45:00|14.22|12.82|14.23|12.83|14.26|12.86|14.21|12.81|0
1681127400000|2023-04-10 11:50:00|14.22|12.82|14.19|12.79|14.22|12.82|14.19|12.79|0
1681127700000|2023-04-10 11:55:00|14.18|12.78|14.18|12.78|14.21|12.81|14.18|12.78|0
1681128000000|2023-04-10 12:00:00|14.19|12.79|14.3|12.9|14.3|12.9|14.19|12.79|0
1681128300000|2023-04-10 12:05:00|14.31|12.91|14.33|12.93|14.35|12.95|14.31|12.91|0
1681128600000|2023-04-10 12:10:00|14.34|12.94|14.37|12.97|14.39|12.99|14.33|12.93|0
1681128900000|2023-04-10 12:15:00|14.38|12.98|14.6|13.2|14.62|13.22|14.38|12.98|0
1681129200000|2023-04-10 12:20:00|14.61|13.21|14.67|13.27|14.69|13.29|14.6|13.2|0
1681129500000|2023-04-10 12:25:00|14.66|13.26|14.64|13.24|14.66|13.26|14.62|13.22|0
1681129800000|2023-04-10 12:30:00|14.65|13.25|14.72|13.32|14.73|13.33|14.62|13.22|0
1681130100000|2023-04-10 12:35:00|14.71|13.31|14.67|13.27|14.71|13.32|14.65|13.25|0
1681130400000|2023-04-10 12:40:00|14.66|13.26|14.64|13.24|14.67|13.27|14.62|13.22|0
1681130700000|2023-04-10 12:45:00|14.65|13.25|14.7|13.3|14.7|13.3|14.65|13.25|0
1681131000000|2023-04-10 12:50:00|14.71|13.31|14.69|13.29|14.73|13.33|14.67|13.27|0
1681131300000|2023-04-10 12:55:00|14.7|13.3|14.73|13.33|14.75|13.35|14.69|13.29|0
1681131600000|2023-04-10 13:00:00|14.75|13.35|14.69|13.29|14.76|13.36|14.68|13.28|0
1681131900000|2023-04-10 13:05:00|14.7|13.3|14.72|13.32|14.77|13.36|14.69|13.29|0
1681132200000|2023-04-10 13:10:00|14.71|13.31|14.69|13.29|14.72|13.32|14.67|13.27|0
1681132500000|2023-04-10 13:15:00|14.7|13.3|14.73|13.33|14.73|13.33|14.69|13.29|0
1681132800000|2023-04-10 13:20:00|14.74|13.34|14.72|13.31|14.74|13.34|14.7|13.3|0
1681133100000|2023-04-10 13:25:00|14.73|13.32|14.8|13.39|14.87|13.46|14.73|13.32|0
1681133400000|2023-04-10 13:30:00|14.78|13.37|15.04|13.61|15.79|14.29|14.71|13.31|0
1681133700000|2023-04-10 13:35:00|15.06|13.63|15.04|13.61|15.19|13.75|15.04|13.61|0
1681134000000|2023-04-10 13:40:00|15.03|13.6|14.93|13.5|15.07|13.63|14.9|13.48|0
1681134300000|2023-04-10 13:45:00|14.91|13.49|15.03|13.6|15.05|13.62|14.88|13.47|0
1681134600000|2023-04-10 13:50:00|15.04|13.61|15.06|13.62|15.13|13.69|15|13.58|0
1681134900000|2023-04-10 13:55:00|15.04|13.61|14.89|13.47|15.1|13.66|14.78|13.37|0
1681135200000|2023-04-10 14:00:00|14.94|13.52|14.69|13.29|14.95|13.52|14.69|13.29|0
1681135500000|2023-04-10 14:05:00|14.68|13.28|14.65|13.25|14.77|13.36|14.64|13.24|0
1681135800000|2023-04-10 14:10:00|14.66|13.26|14.65|13.25|14.69|13.29|14.6|13.2|0
1681136100000|2023-04-10 14:15:00|14.63|13.23|14.67|13.27|14.68|13.28|14.57|13.17|0
1681136400000|2023-04-10 14:20:00|14.68|13.28|14.71|13.31|14.74|13.34|14.67|13.27|0
1681136700000|2023-04-10 14:25:00|14.72|13.32|14.64|13.24|14.77|13.36|14.57|13.17|0
1681137000000|2023-04-10 14:30:00|14.62|13.22|14.52|13.12|14.64|13.24|14.52|13.12|0
1681137300000|2023-04-10 14:35:00|14.51|13.11|14.43|13.03|14.52|13.12|14.39|12.99|0
1681137600000|2023-04-10 14:40:00|14.42|13.02|14.36|12.96|14.5|13.1|14.34|12.94|0
1681137900000|2023-04-10 14:45:00|14.37|12.97|14.42|13.02|14.47|13.07|14.37|12.97|0
1681138200000|2023-04-10 14:50:00|14.44|13.04|14.49|13.09|14.52|13.12|14.44|13.04|0
1681138500000|2023-04-10 14:55:00|14.48|13.08|14.57|13.17|14.57|13.17|14.46|13.06|0
1681138800000|2023-04-10 15:00:00|14.56|13.16|14.44|13.04|14.56|13.16|14.39|12.99|0
1681139100000|2023-04-10 15:05:00|14.43|13.03|14.4|13|14.44|13.04|14.37|12.97|0
1681139400000|2023-04-10 15:10:00|14.39|12.99|14.31|12.91|14.39|12.99|14.31|12.91|0
1681139700000|2023-04-10 15:15:00|14.3|12.9|14.33|12.93|14.35|12.95|14.27|12.87|0
1681140000000|2023-04-10 15:20:00|14.35|12.95|14.39|12.99|14.39|12.99|14.28|12.88|0
1681140300000|2023-04-10 15:25:00|14.4|13|14.34|12.94|14.4|13|14.34|12.94|0
1681140600000|2023-04-10 15:30:00|14.33|12.93|14.3|12.9|14.34|12.94|14.28|12.88|0
1681140900000|2023-04-10 15:35:00|14.29|12.89|13.84|12.44|14.32|12.92|13.84|12.44|0
1681141200000|2023-04-10 15:40:00|13.85|12.45|13.83|12.43|13.88|12.48|13.82|12.42|0
1681141500000|2023-04-10 15:45:00|13.85|12.45|13.85|12.45|13.89|12.49|13.83|12.43|0
1681141800000|2023-04-10 15:50:00|13.86|12.46|13.95|12.55|13.96|12.56|13.86|12.46|0
1681142100000|2023-04-10 15:55:00|13.96|12.56|14.06|12.66|14.07|12.67|13.96|12.56|0
1681142400000|2023-04-10 16:00:00|14.07|12.67|14.16|12.76|14.22|12.82|14.05|12.65|0
1681142700000|2023-04-10 16:05:00|14.19|12.79|14.2|12.8|14.29|12.89|14.19|12.79|0
1681143000000|2023-04-10 16:10:00|14.19|12.79|14.42|13.02|14.43|13.03|14.15|12.75|0
1681143300000|2023-04-10 16:15:00|14.41|13.01|14.35|12.95|14.41|13.01|14.34|12.94|0
1681143600000|2023-04-10 16:20:00|14.34|12.94|14.29|12.89|14.34|12.94|14.28|12.88|0
1681143900000|2023-04-10 16:25:00|14.3|12.9|14.28|12.88|14.3|12.9|14.24|12.84|0
1681144200000|2023-04-10 16:30:00|14.27|12.87|14.15|12.75|14.27|12.87|14.12|12.72|0
1681144500000|2023-04-10 16:35:00|14.14|12.74|13.9|12.5|14.14|12.74|13.85|12.45|0
1681144800000|2023-04-10 16:40:00|13.88|12.48|13.51|12.11|13.92|12.52|13.48|12.08|0
1681145100000|2023-04-10 16:45:00|13.5|12.1|13.47|12.07|13.5|12.1|13.43|12.03|0
1681145400000|2023-04-10 16:50:00|13.46|12.06|13.5|12.1|13.5|12.1|13.44|12.04|0
1681145700000|2023-04-10 16:55:00|13.49|12.09|13.43|12.03|13.5|12.1|13.43|12.03|0
1681146000000|2023-04-10 17:00:00|13.42|12.02|13.43|12.03|13.45|12.05|13.37|11.97|0
1681146300000|2023-04-10 17:05:00|13.42|12.02|13.36|11.96|13.44|12.04|13.34|11.94|0
1681146600000|2023-04-10 17:10:00|13.35|11.95|13.33|11.93|13.37|11.97|13.29|11.89|0
1681146900000|2023-04-10 17:15:00|13.32|11.92|13.32|11.92|13.34|11.94|13.27|11.87|0
1681147200000|2023-04-10 17:20:00|13.33|11.93|13.38|11.98|13.38|11.98|13.3|11.9|0
1681147500000|2023-04-10 17:25:00|13.37|11.97|13.31|11.91|13.38|11.98|13.31|11.91|0
1681147800000|2023-04-10 17:30:00|13.3|11.9|13.32|11.92|13.35|11.95|13.28|11.88|0
1681148100000|2023-04-10 17:35:00|13.31|11.91|13.41|12.01|13.41|12.01|13.31|11.91|0
1681148400000|2023-04-10 17:40:00|13.39|11.99|13.39|11.99|13.46|12.06|13.38|11.98|0
1681148700000|2023-04-10 17:45:00|13.38|11.98|13.28|11.88|13.4|12|13.25|11.85|0
1681149000000|2023-04-10 17:50:00|13.27|11.87|13.34|11.94|13.35|11.95|13.27|11.87|0
1681149300000|2023-04-10 17:55:00|13.36|11.96|13.33|11.93|13.36|11.96|13.3|11.9|0
1681149600000|2023-04-10 18:00:00|13.31|11.91|13.33|11.93|13.39|11.99|13.31|11.91|0
1681149900000|2023-04-10 18:05:00|13.32|11.92|13.34|11.94|13.34|11.94|13.26|11.86|0
1681150200000|2023-04-10 18:10:00|13.35|11.95|13.27|11.87|13.36|11.96|13.25|11.85|0
1681150500000|2023-04-10 18:15:00|13.26|11.86|13.22|11.82|13.26|11.86|13.19|11.79|0
1681150800000|2023-04-10 18:20:00|13.21|11.81|13.26|11.86|13.26|11.86|13.19|11.79|0
1681151100000|2023-04-10 18:25:00|13.27|11.87|13.28|11.88|13.3|11.9|13.25|11.85|0
1681151400000|2023-04-10 18:30:00|13.27|11.87|13.28|11.88|13.3|11.9|13.22|11.82|0
1681151700000|2023-04-10 18:35:00|13.27|11.87|13.3|11.9|13.33|11.93|13.27|11.87|0
1681152000000|2023-04-10 18:40:00|13.31|11.91|13.37|11.97|13.38|11.98|13.29|11.89|0
1681152300000|2023-04-10 18:45:00|13.36|11.96|13.33|11.93|13.38|11.98|13.32|11.92|0
1681152600000|2023-04-10 18:50:00|13.32|11.92|13.26|11.86|13.33|11.93|13.23|11.83|0
1681152900000|2023-04-10 18:55:00|13.27|11.87|13.18|11.78|13.27|11.87|13.17|11.77|0
1681153200000|2023-04-10 19:00:00|13.17|11.77|13.18|11.78|13.21|11.81|13.12|11.72|0
1681153500000|2023-04-10 19:05:00|13.17|11.77|13.17|11.77|13.22|11.82|13.16|11.76|0
1681153800000|2023-04-10 19:10:00|13.16|11.76|13.25|11.85|13.25|11.85|13.15|11.75|0
1681154100000|2023-04-10 19:15:00|13.24|11.84|13.18|11.78|13.25|11.85|13.17|11.77|0
1681154400000|2023-04-10 19:20:00|13.17|11.77|13.25|11.85|13.26|11.86|13.16|11.76|0
1681154700000|2023-04-10 19:25:00|13.26|11.86|13.27|11.87|13.28|11.88|13.23|11.83|0
1681155000000|2023-04-10 19:30:00|13.26|11.86|13.25|11.85|13.27|11.87|13.21|11.81|0
1681155300000|2023-04-10 19:35:00|13.26|11.86|13.21|11.81|13.3|11.9|13.21|11.81|0
1681155600000|2023-04-10 19:40:00|13.22|11.82|13.21|11.81|13.22|11.82|13.15|11.75|0
1681155900000|2023-04-10 19:45:00|13.22|11.82|13.14|11.74|13.25|11.85|13.12|11.72|0
1681156200000|2023-04-10 19:50:00|13.12|11.72|13.2|11.8|13.2|11.8|13.11|11.71|0
1681156500000|2023-04-10 19:55:00|13.19|11.79|13.02|11.62|13.2|11.8|13.01|11.61|0
1681156800000|2023-04-10 20:00:00|12.99|11.59|12.91|11.51|13.04|11.64|12.9|11.5|0
1681157100000|2023-04-10 20:05:00|12.9|11.5|12.89|11.49|12.92|11.52|12.87|11.47|0
1681157400000|2023-04-10 20:10:00|12.88|11.48|12.89|11.49|12.91|11.51|12.88|11.48|0
1681157700000|2023-04-10 20:15:00|12.99|11.39|12.99|11.39|13.01|11.41|12.99|11.39|0
1681158000000|2023-04-10 20:20:00|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1681158300000|2023-04-10 20:25:00|13|11.4|12.99|11.39|13.01|11.41|12.99|11.39|0
1681158600000|2023-04-10 20:30:00|12.98|11.38|12.98|11.38|12.99|11.39|12.96|11.36|0
1681159200000|2023-04-10 20:40:00|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1681159500000|2023-04-10 20:45:00|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1681160100000|2023-04-10 20:55:00|13.01|11.41|13.01|11.41|13.02|11.42|13.01|11.41|0
1681160400000|2023-04-10 21:00:00|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1681160700000|2023-04-10 21:05:00|13.02|11.42|13.01|11.41|13.02|11.42|13|11.4|0
1681161000000|2023-04-10 21:10:00|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1681161300000|2023-04-10 21:15:00|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1681161600000|2023-04-10 21:20:00|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1681161900000|2023-04-10 21:25:00|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1681162200000|2023-04-10 21:30:00|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1681162500000|2023-04-10 21:35:00|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1681162800000|2023-04-10 21:40:00|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1681163400000|2023-04-10 21:50:00|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1681163700000|2023-04-10 21:55:00|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1681164000000|2023-04-10 22:00:00|13.03|11.43|13.02|11.42|13.06|11.46|13.01|11.41|0
1681164300000|2023-04-10 22:05:00|13.01|11.41|12.99|11.39|13.02|11.42|12.99|11.39|0
1681164600000|2023-04-10 22:10:00|12.98|11.38|13|11.4|13|11.4|12.98|11.38|0
1681164900000|2023-04-10 22:15:00|12.99|11.39|12.98|11.38|12.99|11.39|12.97|11.37|0
1681165200000|2023-04-10 22:20:00|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1681165500000|2023-04-10 22:25:00|12.97|11.37|12.96|11.36|12.98|11.38|12.96|11.36|0
1681165800000|2023-04-10 22:30:00|12.95|11.35|12.96|11.36|12.97|11.37|12.95|11.35|0
1681166100000|2023-04-10 22:35:00|12.97|11.37|12.97|11.37|12.98|11.38|12.97|11.37|0
1681166400000|2023-04-10 22:40:00|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1681166700000|2023-04-10 22:45:00|12.98|11.38|12.97|11.37|12.99|11.39|12.97|11.37|0
1681167000000|2023-04-10 22:50:00|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1681167300000|2023-04-10 22:55:00|12.98|11.38|12.97|11.37|12.98|11.38|12.96|11.36|0
1681167600000|2023-04-10 23:00:00|12.98|11.38|12.98|11.38|12.99|11.39|12.97|11.37|0
1681167900000|2023-04-10 23:05:00|12.97|11.37|12.97|11.37|12.97|11.37|12.96|11.36|0
1681168200000|2023-04-10 23:10:00|12.98|11.38|12.95|11.35|12.98|11.38|12.95|11.35|0
1681168500000|2023-04-10 23:15:00|12.94|11.34|12.94|11.34|12.95|11.35|12.93|11.33|0
1681168800000|2023-04-10 23:20:00|12.95|11.35|12.94|11.34|12.95|11.35|12.93|11.33|0
1681169100000|2023-04-10 23:25:00|12.95|11.35|12.94|11.34|12.95|11.35|12.94|11.34|0
1681169400000|2023-04-10 23:30:00|12.95|11.35|12.93|11.33|12.95|11.35|12.92|11.32|0
1681169700000|2023-04-10 23:35:00|12.94|11.34|12.94|11.34|12.94|11.34|12.93|11.33|0
1681170000000|2023-04-10 23:40:00|12.95|11.35|12.96|11.36|12.96|11.36|12.94|11.34|0
1681170300000|2023-04-10 23:45:00|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1681170600000|2023-04-10 23:50:00|12.95|11.35|12.93|11.33|12.96|11.36|12.93|11.33|0
1681170900000|2023-04-10 23:55:00|12.92|11.32|12.9|11.3|12.93|11.33|12.9|11.3|0
1681171200000|2023-04-11 00:00:00|12.91|11.31|12.93|11.33|12.93|11.33|12.9|11.3|0
1681171500000|2023-04-11 00:05:00|12.92|11.32|12.94|11.34|12.98|11.38|12.92|11.32|0
1681171800000|2023-04-11 00:10:00|12.95|11.35|12.86|11.26|12.95|11.35|12.86|11.26|0
1681172100000|2023-04-11 00:15:00|12.87|11.27|12.89|11.29|12.89|11.29|12.84|11.24|0
1681172400000|2023-04-11 00:20:00|12.88|11.28|12.91|11.31|12.91|11.31|12.88|11.28|0
1681172700000|2023-04-11 00:25:00|12.9|11.3|12.93|11.33|12.94|11.34|12.9|11.3|0
1681173000000|2023-04-11 00:30:00|12.91|11.31|12.95|11.35|12.96|11.36|12.91|11.31|0
1681173300000|2023-04-11 00:35:00|12.96|11.36|12.96|11.36|13|11.4|12.93|11.33|0
1681173600000|2023-04-11 00:40:00|12.95|11.35|12.96|11.36|13|11.4|12.95|11.35|0
1681173900000|2023-04-11 00:45:00|12.97|11.37|12.99|11.39|13.01|11.41|12.97|11.37|0
1681174200000|2023-04-11 00:50:00|12.98|11.38|12.98|11.38|13|11.4|12.98|11.38|0
1681174500000|2023-04-11 00:55:00|12.99|11.39|12.95|11.35|12.99|11.39|12.94|11.34|0
1681174800000|2023-04-11 01:00:00|12.96|11.36|12.98|11.38|12.99|11.39|12.96|11.36|0
1681175100000|2023-04-11 01:05:00|12.97|11.37|12.97|11.37|12.98|11.38|12.96|11.36|0
1681175400000|2023-04-11 01:10:00|12.96|11.36|12.98|11.38|12.98|11.38|12.95|11.35|0
1681175700000|2023-04-11 01:15:00|12.97|11.37|12.96|11.36|12.97|11.37|12.95|11.35|0
1681176000000|2023-04-11 01:20:00|12.95|11.35|12.94|11.34|12.95|11.35|12.92|11.32|0
1681176300000|2023-04-11 01:25:00|12.93|11.33|12.93|11.33|12.93|11.33|12.91|11.31|0
1681176600000|2023-04-11 01:30:00|12.92|11.32|12.99|11.39|12.99|11.39|12.91|11.31|0
1681176900000|2023-04-11 01:35:00|12.98|11.38|12.91|11.31|12.99|11.39|12.9|11.3|0
1681177200000|2023-04-11 01:40:00|12.92|11.32|12.95|11.35|12.95|11.35|12.9|11.3|0
1681177500000|2023-04-11 01:45:00|12.94|11.34|12.95|11.35|12.98|11.38|12.94|11.34|0
1681177800000|2023-04-11 01:50:00|12.96|11.36|12.93|11.33|12.97|11.37|12.93|11.33|0
1681178100000|2023-04-11 01:55:00|12.92|11.32|12.92|11.32|12.94|11.34|12.92|11.32|0
1681178400000|2023-04-11 02:00:00|12.93|11.33|12.88|11.28|12.93|11.33|12.88|11.28|0
1681178700000|2023-04-11 02:05:00|12.89|11.29|12.87|11.27|12.89|11.29|12.87|11.27|0
1681179000000|2023-04-11 02:10:00|12.88|11.28|12.85|11.25|12.88|11.28|12.83|11.23|0
1681179300000|2023-04-11 02:15:00|12.84|11.24|12.86|11.26|12.86|11.26|12.84|11.24|0
1681179600000|2023-04-11 02:20:00|12.87|11.27|12.85|11.25|12.87|11.27|12.85|11.25|0
1681179900000|2023-04-11 02:25:00|12.84|11.24|12.84|11.24|12.85|11.25|12.83|11.23|0
1681180200000|2023-04-11 02:30:00|12.83|11.23|12.84|11.24|12.85|11.25|12.83|11.23|0
1681180500000|2023-04-11 02:35:00|12.85|11.25|12.85|11.25|12.86|11.26|12.84|11.24|0
1681180800000|2023-04-11 02:40:00|12.84|11.24|12.84|11.24|12.86|11.26|12.84|11.24|0
1681181100000|2023-04-11 02:45:00|12.85|11.25|12.86|11.26|12.87|11.27|12.84|11.24|0
1681181400000|2023-04-11 02:50:00|12.85|11.25|12.85|11.25|12.86|11.26|12.84|11.24|0
1681181700000|2023-04-11 02:55:00|12.86|11.26|12.88|11.28|12.89|11.29|12.86|11.26|0
1681182000000|2023-04-11 03:00:00|12.89|11.29|12.88|11.28|12.89|11.29|12.88|11.28|0
1681182300000|2023-04-11 03:05:00|12.87|11.27|12.88|11.28|12.88|11.28|12.86|11.26|0
1681182600000|2023-04-11 03:10:00|12.89|11.29|12.87|11.27|12.89|11.29|12.87|11.27|0
1681182900000|2023-04-11 03:15:00|12.88|11.28|12.87|11.27|12.88|11.28|12.86|11.26|0
1681183200000|2023-04-11 03:20:00|12.86|11.26|12.83|11.23|12.87|11.27|12.82|11.22|0
1681183500000|2023-04-11 03:25:00|12.84|11.24|12.84|11.24|12.84|11.24|12.83|11.23|0
1681183800000|2023-04-11 03:30:00|12.85|11.25|12.86|11.26|12.87|11.27|12.85|11.25|0
1681184100000|2023-04-11 03:35:00|12.87|11.27|12.89|11.29|12.89|11.29|12.86|11.26|0
1681184400000|2023-04-11 03:40:00|12.9|11.3|12.9|11.3|12.9|11.3|12.89|11.29|0
1681184700000|2023-04-11 03:45:00|12.89|11.29|12.91|11.31|12.91|11.31|12.89|11.29|0
1681185000000|2023-04-11 03:50:00|12.9|11.3|12.91|11.31|12.91|11.31|12.9|11.3|0
1681185300000|2023-04-11 03:55:00|12.92|11.32|12.93|11.33|12.94|11.34|12.91|11.31|0
1681185600000|2023-04-11 04:00:00|12.92|11.32|12.9|11.3|12.92|11.32|12.9|11.3|0
1681185900000|2023-04-11 04:05:00|12.91|11.31|12.9|11.3|12.91|11.31|12.88|11.28|0
1681186200000|2023-04-11 04:10:00|12.89|11.29|12.89|11.29|12.9|11.3|12.87|11.27|0
1681186500000|2023-04-11 04:15:00|12.9|11.3|12.9|11.3|12.9|11.3|12.88|11.28|0
1681186800000|2023-04-11 04:20:00|12.89|11.29|12.9|11.3|12.91|11.31|12.89|11.29|0
1681187100000|2023-04-11 04:25:00|12.91|11.31|12.91|11.31|12.92|11.32|12.9|11.3|0
1681187400000|2023-04-11 04:30:00|12.9|11.3|12.91|11.31|12.92|11.32|12.89|11.29|0
1681187700000|2023-04-11 04:35:00|12.92|11.32|12.92|11.32|12.92|11.32|12.91|11.31|0
1681188000000|2023-04-11 04:40:00|12.91|11.31|12.91|11.31|12.92|11.32|12.9|11.3|0
1681188300000|2023-04-11 04:45:00|12.92|11.32|12.94|11.34|12.94|11.34|12.91|11.31|0
1681188600000|2023-04-11 04:50:00|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1681188900000|2023-04-11 04:55:00|12.95|11.35|12.97|11.37|12.97|11.37|12.94|11.34|0
1681189200000|2023-04-11 05:00:00|12.96|11.36|13.14|11.54|13.15|11.55|12.94|11.34|0
1681189500000|2023-04-11 05:05:00|13.15|11.55|13.15|11.55|13.15|11.55|13.12|11.52|0
1681189800000|2023-04-11 05:10:00|13.14|11.54|13.11|11.51|13.14|11.54|13.11|11.51|0
1681190100000|2023-04-11 05:15:00|13.1|11.5|13.11|11.51|13.12|11.52|13.1|11.5|0
1681190400000|2023-04-11 05:20:00|13.12|11.52|13.11|11.51|13.13|11.53|13.11|11.51|0
1681190700000|2023-04-11 05:25:00|13.1|11.5|13.12|11.52|13.13|11.53|13.1|11.5|0
1681191000000|2023-04-11 05:30:00|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1681191300000|2023-04-11 05:35:00|13.11|11.51|13.1|11.5|13.12|11.52|13.1|11.5|0
1681191600000|2023-04-11 05:40:00|13.11|11.51|13.07|11.47|13.11|11.51|13.07|11.47|0
1681191900000|2023-04-11 05:45:00|13.08|11.48|13.05|11.45|13.08|11.48|13.05|11.45|0
1681192200000|2023-04-11 05:50:00|13.04|11.44|13.07|11.47|13.07|11.47|13.04|11.44|0
1681192500000|2023-04-11 05:55:00|13.06|11.46|13.06|11.46|13.08|11.48|13.05|11.45|0
1681192800000|2023-04-11 06:00:00|13.05|11.45|13.06|11.46|13.08|11.48|13.05|11.45|0
1681193100000|2023-04-11 06:05:00|12.96|11.56|12.93|11.53|12.96|11.56|12.91|11.51|0
1681193400000|2023-04-11 06:10:00|12.92|11.52|12.91|11.51|12.93|11.53|12.91|11.51|0
1681193700000|2023-04-11 06:15:00|12.92|11.52|12.92|11.52|12.92|11.52|12.89|11.49|0
1681194000000|2023-04-11 06:20:00|12.91|11.51|13.57|12.17|13.97|12.57|12.9|11.5|0
1681194300000|2023-04-11 06:25:00|13.58|12.18|13.57|12.17|13.59|12.19|13.55|12.15|0
1681194600000|2023-04-11 06:30:00|13.58|12.18|13.57|12.17|13.58|12.18|13.56|12.16|0
1681194900000|2023-04-11 06:35:00|13.58|12.18|13.59|12.19|13.6|12.2|13.57|12.17|0
1681195200000|2023-04-11 06:40:00|13.6|12.2|13.58|12.18|13.6|12.2|13.56|12.16|0
1681195500000|2023-04-11 06:45:00|13.59|12.19|13.62|12.22|13.62|12.22|13.57|12.17|0
1681195800000|2023-04-11 06:50:00|13.61|12.21|13.61|12.21|13.62|12.22|13.59|12.19|0
1681196100000|2023-04-11 06:55:00|13.62|12.22|13.63|12.23|13.63|12.23|13.6|12.2|0
1681196400000|2023-04-11 07:00:00|13.65|12.25|13.58|12.18|13.65|12.25|13.57|12.17|0
1681196700000|2023-04-11 07:05:00|13.59|12.19|13.62|12.22|13.66|12.26|13.59|12.19|0
1681197000000|2023-04-11 07:10:00|13.63|12.23|13.66|12.26|13.67|12.27|13.6|12.2|0
1681197300000|2023-04-11 07:15:00|13.67|12.27|13.69|12.29|13.7|12.3|13.63|12.23|0
1681197600000|2023-04-11 07:20:00|13.67|12.27|13.64|12.24|13.68|12.28|13.63|12.23|0
1681197900000|2023-04-11 07:25:00|13.63|12.23|13.62|12.22|13.65|12.25|13.6|12.2|0
1681198200000|2023-04-11 07:30:00|13.61|12.21|13.6|12.2|13.62|12.22|13.58|12.18|0
1681198500000|2023-04-11 07:35:00|13.61|12.21|13.66|12.26|13.67|12.27|13.6|12.2|0
1681198800000|2023-04-11 07:40:00|13.65|12.25|13.67|12.27|13.69|12.29|13.65|12.25|0
1681199100000|2023-04-11 07:45:00|13.66|12.26|13.65|12.25|13.67|12.27|13.64|12.24|0
1681199400000|2023-04-11 07:50:00|13.64|12.24|13.66|12.26|13.66|12.26|13.63|12.23|0
1681199700000|2023-04-11 07:55:00|13.67|12.27|13.66|12.26|13.69|12.29|13.64|12.24|0
1681200000000|2023-04-11 08:00:00|13.67|12.27|13.6|12.2|13.67|12.27|13.6|12.2|0
1681200300000|2023-04-11 08:05:00|13.61|12.21|13.63|12.23|13.65|12.25|13.6|12.2|0
1681200600000|2023-04-11 08:10:00|13.62|12.22|13.6|12.2|13.63|12.23|13.57|12.17|0
1681200900000|2023-04-11 08:15:00|13.61|12.21|13.56|12.16|13.61|12.21|13.55|12.15|0
1681201200000|2023-04-11 08:20:00|13.57|12.17|13.58|12.18|13.58|12.18|13.56|12.16|0
1681201500000|2023-04-11 08:25:00|13.59|12.19|13.62|12.22|13.62|12.22|13.59|12.19|0
1681201800000|2023-04-11 08:30:00|13.61|12.21|13.59|12.19|13.62|12.22|13.58|12.18|0
1681202100000|2023-04-11 08:35:00|13.6|12.2|13.61|12.21|13.62|12.22|13.59|12.19|0
1681202400000|2023-04-11 08:40:00|13.6|12.2|13.62|12.22|13.62|12.22|13.58|12.18|0
1681202700000|2023-04-11 08:45:00|13.61|12.21|13.61|12.21|13.64|12.24|13.59|12.19|0
1681203000000|2023-04-11 08:50:00|13.62|12.22|13.58|12.18|13.62|12.22|13.57|12.17|0
1681203300000|2023-04-11 08:55:00|13.57|12.17|13.52|12.12|13.57|12.17|13.51|12.11|0
1681203600000|2023-04-11 09:00:00|13.51|12.11|13.46|12.06|13.52|12.12|13.44|12.04|0
1681203900000|2023-04-11 09:05:00|13.47|12.07|13.48|12.08|13.49|12.09|13.44|12.04|0
1681204200000|2023-04-11 09:10:00|13.47|12.07|13.52|12.12|13.52|12.12|13.47|12.07|0
1681204500000|2023-04-11 09:15:00|13.51|12.11|13.46|12.06|13.52|12.12|13.46|12.06|0
1681204800000|2023-04-11 09:20:00|13.47|12.07|13.46|12.06|13.49|12.09|13.46|12.06|0
1681205100000|2023-04-11 09:25:00|13.45|12.05|13.45|12.05|13.46|12.06|13.43|12.03|0
1681205400000|2023-04-11 09:30:00|13.46|12.06|13.45|12.05|13.46|12.06|13.43|12.03|0
1681205700000|2023-04-11 09:35:00|13.44|12.04|13.42|12.02|13.45|12.05|13.42|12.02|0
1681206000000|2023-04-11 09:40:00|13.37|11.97|13.43|12.03|13.43|12.03|13.37|11.97|0
1681206300000|2023-04-11 09:45:00|13.42|12.02|13.42|12.02|13.43|12.03|13.4|12|0
1681206600000|2023-04-11 09:50:00|13.41|12.01|13.38|11.98|13.44|12.04|13.38|11.98|0
1681206900000|2023-04-11 09:55:00|13.37|11.97|13.37|11.97|13.4|12|13.37|11.97|0
1681207200000|2023-04-11 10:00:00|13.36|11.96|13.38|11.98|13.39|11.99|13.35|11.95|0
1681207500000|2023-04-11 10:05:00|13.39|11.99|13.39|11.99|13.41|12.01|13.38|11.98|0
1681207800000|2023-04-11 10:10:00|13.4|12|13.38|11.98|13.41|12.01|13.36|11.96|0
1681208100000|2023-04-11 10:15:00|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1681208400000|2023-04-11 10:20:00|13.4|12|13.42|12.02|13.43|12.03|13.39|11.99|0
1681208700000|2023-04-11 10:25:00|13.41|12.01|13.41|12.01|13.42|12.02|13.4|12|0
1681209000000|2023-04-11 10:30:00|13.4|12|13.46|12.06|13.48|12.08|13.4|12|0
1681209300000|2023-04-11 10:35:00|13.45|12.05|13.49|12.09|13.51|12.11|13.45|12.05|0
1681209600000|2023-04-11 10:40:00|13.5|12.1|13.49|12.09|13.51|12.11|13.48|12.08|0
1681209900000|2023-04-11 10:45:00|13.5|12.1|13.51|12.11|13.53|12.13|13.49|12.09|0
1681210200000|2023-04-11 10:50:00|13.5|12.1|13.5|12.1|13.53|12.13|13.5|12.1|0
1681210500000|2023-04-11 10:55:00|13.49|12.09|13.49|12.09|13.51|12.11|13.47|12.07|0
1681210800000|2023-04-11 11:00:00|13.47|12.07|13.49|12.09|13.49|12.09|13.46|12.06|0
1681211100000|2023-04-11 11:05:00|13.5|12.1|13.6|12.2|13.61|12.21|13.5|12.1|0
1681211400000|2023-04-11 11:10:00|13.61|12.21|13.64|12.24|13.64|12.24|13.58|12.18|0
1681211700000|2023-04-11 11:15:00|13.63|12.23|13.62|12.22|13.64|12.24|13.61|12.21|0
1681212000000|2023-04-11 11:20:00|13.63|12.23|13.63|12.23|13.64|12.24|13.61|12.21|0
1681212300000|2023-04-11 11:25:00|13.64|12.24|13.7|12.3|13.71|12.31|13.64|12.24|0
1681212600000|2023-04-11 11:30:00|13.71|12.31|13.72|12.32|13.73|12.33|13.67|12.27|0
1681212900000|2023-04-11 11:35:00|13.73|12.33|13.77|12.37|13.8|12.4|13.73|12.33|0
1681213200000|2023-04-11 11:40:00|13.78|12.38|13.77|12.37|13.81|12.41|13.76|12.36|0
1681213500000|2023-04-11 11:45:00|13.78|12.38|13.78|12.38|13.79|12.39|13.73|12.33|0
1681213800000|2023-04-11 11:50:00|13.77|12.37|13.72|12.32|13.77|12.37|13.72|12.32|0
1681214100000|2023-04-11 11:55:00|13.73|12.33|13.74|12.34|13.74|12.34|13.72|12.32|0
1681214400000|2023-04-11 12:00:00|13.76|12.36|13.75|12.35|13.77|12.37|13.72|12.32|0
1681214700000|2023-04-11 12:05:00|13.74|12.34|13.68|12.28|13.75|12.35|13.68|12.28|0
1681215000000|2023-04-11 12:10:00|13.69|12.29|13.67|12.27|13.69|12.29|13.65|12.25|0
1681215300000|2023-04-11 12:15:00|13.66|12.26|13.67|12.27|13.69|12.29|13.65|12.25|0
1681215600000|2023-04-11 12:20:00|13.68|12.28|13.63|12.23|13.68|12.28|13.63|12.23|0
1681215900000|2023-04-11 12:25:00|13.64|12.24|13.68|12.28|13.68|12.28|13.63|12.23|0
1681216200000|2023-04-11 12:30:00|13.69|12.29|13.65|12.25|13.7|12.3|13.64|12.24|0
1681216500000|2023-04-11 12:35:00|13.64|12.24|13.59|12.19|13.64|12.24|13.57|12.17|0
1681216800000|2023-04-11 12:40:00|13.58|12.18|13.58|12.18|13.59|12.19|13.56|12.16|0
1681217100000|2023-04-11 12:45:00|13.57|12.17|13.61|12.21|13.61|12.21|13.56|12.16|0
1681217400000|2023-04-11 12:50:00|13.62|12.22|13.65|12.25|13.65|12.25|13.61|12.21|0
1681217700000|2023-04-11 12:55:00|13.66|12.26|13.68|12.28|13.68|12.28|13.64|12.24|0
1681218000000|2023-04-11 13:00:00|13.69|12.29|13.67|12.27|13.7|12.3|13.64|12.24|0
1681218300000|2023-04-11 13:05:00|13.68|12.28|13.66|12.26|13.71|12.31|13.65|12.25|0
1681218600000|2023-04-11 13:10:00|13.65|12.25|13.54|12.14|13.65|12.25|13.54|12.14|0
1681218900000|2023-04-11 13:15:00|13.53|12.13|13.54|12.14|13.57|12.17|13.52|12.12|0
1681219200000|2023-04-11 13:20:00|13.55|12.15|13.53|12.13|13.56|12.16|13.53|12.13|0
1681219500000|2023-04-11 13:25:00|13.54|12.14|13.5|12.1|13.57|12.17|13.49|12.09|0
1681219800000|2023-04-11 13:30:00|13.56|12.16|13.55|12.15|13.71|12.31|13.54|12.14|0
1681220100000|2023-04-11 13:35:00|13.58|12.18|13.62|12.22|13.67|12.27|13.51|12.11|0
1681220400000|2023-04-11 13:40:00|13.63|12.23|13.66|12.26|13.72|12.32|13.59|12.19|0
1681220700000|2023-04-11 13:45:00|13.65|12.25|13.63|12.23|13.65|12.25|13.56|12.16|0
1681221000000|2023-04-11 13:50:00|13.62|12.22|13.67|12.27|13.71|12.31|13.58|12.18|0
1681221300000|2023-04-11 13:55:00|13.66|12.26|13.73|12.33|13.76|12.36|13.64|12.24|0
1681221600000|2023-04-11 14:00:00|13.72|12.32|13.69|12.29|13.77|12.37|13.67|12.27|0
1681221900000|2023-04-11 14:05:00|13.68|12.28|13.63|12.23|13.73|12.33|13.62|12.22|0
1681222200000|2023-04-11 14:10:00|13.62|12.22|13.72|12.32|13.73|12.33|13.61|12.21|0
1681222500000|2023-04-11 14:15:00|13.73|12.33|13.73|12.33|13.77|12.37|13.69|12.29|0
1681222800000|2023-04-11 14:20:00|13.72|12.32|13.65|12.25|13.73|12.33|13.64|12.24|0
1681223100000|2023-04-11 14:25:00|13.63|12.23|13.2|11.8|13.65|12.25|13.2|11.8|0
1681223400000|2023-04-11 14:30:00|13.19|11.79|13.31|11.91|13.31|11.91|13.19|11.79|0
1681223700000|2023-04-11 14:35:00|13.32|11.92|13.37|11.97|13.43|12.03|13.32|11.92|0
1681224000000|2023-04-11 14:40:00|13.38|11.98|13.42|12.02|13.43|12.03|13.34|11.94|0
1681224300000|2023-04-11 14:45:00|13.43|12.03|13.37|11.97|13.52|12.12|13.37|11.97|0
1681224600000|2023-04-11 14:50:00|13.36|11.96|13.37|11.97|13.39|11.99|13.33|11.93|0
1681224900000|2023-04-11 14:55:00|13.36|11.96|13.39|11.99|13.42|12.02|13.34|11.94|0
1681225200000|2023-04-11 15:00:00|13.38|11.98|13.36|11.96|13.38|11.98|13.31|11.91|0
1681225500000|2023-04-11 15:05:00|13.35|11.95|13.35|11.95|13.38|11.98|13.29|11.89|0
1681225800000|2023-04-11 15:10:00|13.36|11.96|13.28|11.88|13.39|11.99|13.27|11.87|0
1681226100000|2023-04-11 15:15:00|13.29|11.89|13.23|11.83|13.29|11.89|13.22|11.82|0
1681226400000|2023-04-11 15:20:00|13.22|11.82|13.17|11.77|13.22|11.82|13.16|11.76|0
1681226700000|2023-04-11 15:25:00|13.16|11.76|13.24|11.84|13.25|11.85|13.16|11.76|0
1681227000000|2023-04-11 15:30:00|13.25|11.85|13.26|11.86|13.27|11.87|13.22|11.82|0
1681227300000|2023-04-11 15:35:00|13.27|11.87|13.26|11.86|13.34|11.94|13.25|11.85|0
1681227600000|2023-04-11 15:40:00|13.25|11.85|13.31|11.91|13.33|11.93|13.23|11.83|0
1681227900000|2023-04-11 15:45:00|13.3|11.9|13.21|11.81|13.34|11.94|13.2|11.8|0
1681228200000|2023-04-11 15:50:00|13.22|11.82|13.2|11.8|13.22|11.82|13.19|11.79|0
1681228500000|2023-04-11 15:55:00|13.19|11.79|13.17|11.77|13.24|11.84|13.16|11.76|0
1681228800000|2023-04-11 16:00:00|13.16|11.76|13.14|11.74|13.17|11.77|13.12|11.72|0
1681229100000|2023-04-11 16:05:00|13.15|11.75|13.14|11.74|13.19|11.79|13.14|11.74|0
1681229400000|2023-04-11 16:10:00|13.15|11.75|13.09|11.69|13.15|11.75|13.03|11.63|0
1681229700000|2023-04-11 16:15:00|13.08|11.68|13.11|11.71|13.13|11.73|13.07|11.67|0
1681230000000|2023-04-11 16:20:00|13.1|11.7|13.12|11.72|13.13|11.73|13.05|11.65|0
1681230300000|2023-04-11 16:25:00|13.11|11.71|13.25|11.85|13.27|11.87|13.09|11.69|0
1681230600000|2023-04-11 16:30:00|13.24|11.84|13.26|11.86|13.27|11.87|13.21|11.81|0
1681230900000|2023-04-11 16:35:00|13.27|11.87|13.36|11.96|13.39|11.99|13.27|11.87|0
1681231200000|2023-04-11 16:40:00|13.34|11.94|13.31|11.91|13.35|11.95|13.3|11.9|0
1681231500000|2023-04-11 16:45:00|13.3|11.9|13.28|11.88|13.33|11.93|13.26|11.86|0
1681231800000|2023-04-11 16:50:00|13.27|11.87|13.21|11.81|13.28|11.88|13.2|11.8|0
1681232100000|2023-04-11 16:55:00|13.2|11.8|13.21|11.81|13.24|11.84|13.19|11.79|0
1681232400000|2023-04-11 17:00:00|13.2|11.8|13.22|11.82|13.25|11.85|13.18|11.78|0
1681232700000|2023-04-11 17:05:00|13.23|11.83|13.16|11.76|13.23|11.83|13.12|11.72|0
1681233000000|2023-04-11 17:10:00|13.17|11.77|13.28|11.88|13.28|11.88|13.16|11.76|0
1681233300000|2023-04-11 17:15:00|13.27|11.87|13.22|11.82|13.27|11.87|13.21|11.81|0
1681233600000|2023-04-11 17:20:00|13.21|11.81|13.23|11.83|13.26|11.86|13.21|11.81|0
1681233900000|2023-04-11 17:25:00|13.21|11.81|13.18|11.78|13.24|11.84|13.18|11.78|0
1681234200000|2023-04-11 17:30:00|13.17|11.77|13.2|11.8|13.2|11.8|13.14|11.74|0
1681234500000|2023-04-11 17:35:00|13.21|11.81|13.18|11.78|13.23|11.83|13.17|11.77|0
1681234800000|2023-04-11 17:40:00|13.17|11.77|13.17|11.77|13.19|11.79|13.14|11.74|0
1681235100000|2023-04-11 17:45:00|13.15|11.75|13.09|11.69|13.15|11.75|13.08|11.68|0
1681235400000|2023-04-11 17:50:00|13.08|11.68|13.08|11.68|13.14|11.74|13.08|11.68|0
1681235700000|2023-04-11 17:55:00|13.09|11.69|13.05|11.65|13.26|11.86|13.03|11.63|0
1681236000000|2023-04-11 18:00:00|13.03|11.63|13.06|11.66|13.08|11.68|13.02|11.62|0
1681236300000|2023-04-11 18:05:00|13.07|11.67|13.05|11.65|13.09|11.69|13.03|11.63|0
1681236600000|2023-04-11 18:10:00|13.06|11.66|13.1|11.7|13.1|11.7|13.05|11.65|0
1681236900000|2023-04-11 18:15:00|13.11|11.71|13.04|11.64|13.13|11.73|13.03|11.63|0
1681237200000|2023-04-11 18:20:00|13.03|11.63|13.05|11.65|13.07|11.67|13.01|11.61|0
1681237500000|2023-04-11 18:25:00|13.06|11.66|13.01|11.61|13.06|11.66|13.01|11.61|0
1681237800000|2023-04-11 18:30:00|13|11.6|13.01|11.61|13.01|11.61|12.95|11.55|0
1681238100000|2023-04-11 18:35:00|13|11.6|12.99|11.59|13.03|11.63|12.98|11.58|0
1681238400000|2023-04-11 18:40:00|12.98|11.58|12.98|11.58|12.99|11.59|12.95|11.55|0
1681238700000|2023-04-11 18:45:00|12.97|11.57|12.98|11.58|12.99|11.59|12.96|11.56|0
1681239000000|2023-04-11 18:50:00|12.99|11.59|13.02|11.62|13.04|11.64|12.99|11.59|0
1681239300000|2023-04-11 18:55:00|13.03|11.63|13|11.6|13.03|11.63|12.99|11.59|0
1681239600000|2023-04-11 19:00:00|13.01|11.61|13.04|11.64|13.05|11.65|12.99|11.59|0
1681239900000|2023-04-11 19:05:00|13.05|11.65|13.07|11.67|13.09|11.69|13.05|11.65|0
1681240200000|2023-04-11 19:10:00|13.06|11.66|12.99|11.59|13.07|11.67|12.99|11.59|0
1681240500000|2023-04-11 19:15:00|12.98|11.58|12.98|11.58|13.01|11.61|12.96|11.56|0
1681240800000|2023-04-11 19:20:00|12.99|11.59|12.98|11.58|13|11.6|12.93|11.53|0
1681241100000|2023-04-11 19:25:00|12.99|11.59|12.98|11.58|13.03|11.63|12.98|11.58|0
1681241400000|2023-04-11 19:30:00|12.97|11.57|13|11.6|13.02|11.62|12.96|11.56|0
1681241700000|2023-04-11 19:35:00|13.01|11.61|13.14|11.74|13.17|11.77|13|11.6|0
1681242000000|2023-04-11 19:40:00|13.15|11.75|13.2|11.8|13.23|11.83|13.13|11.73|0
1681242300000|2023-04-11 19:45:00|13.21|11.81|13.32|11.92|13.33|11.93|13.21|11.81|0
1681242600000|2023-04-11 19:50:00|13.36|11.96|12.88|11.48|13.42|12.02|12.88|11.48|0
1681242900000|2023-04-11 19:55:00|12.87|11.47|13.26|11.86|13.37|11.97|12.87|11.47|0
1681243200000|2023-04-11 20:00:00|13.24|11.84|13.21|11.81|13.24|11.84|13.17|11.77|0
1681243500000|2023-04-11 20:05:00|13.2|11.8|13.2|11.8|13.22|11.82|13.16|11.76|0
1681243800000|2023-04-11 20:10:00|13.19|11.79|13.19|11.79|13.19|11.79|13.16|11.76|0
1681244100000|2023-04-11 20:15:00|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1681244400000|2023-04-11 20:20:00|13.28|11.68|13.26|11.66|13.29|11.69|13.26|11.66|0
1681244700000|2023-04-11 20:25:00|13.27|11.67|13.27|11.67|13.28|11.68|13.26|11.66|0
1681245000000|2023-04-11 20:30:00|13.28|11.68|13.27|11.67|13.28|11.68|13.26|11.66|0
1681245300000|2023-04-11 20:35:00|13.28|11.68|13.29|11.69|13.29|11.69|13.27|11.67|0
1681245600000|2023-04-11 20:40:00|13.3|11.7|13.27|11.67|13.3|11.7|13.27|11.67|0
1681245900000|2023-04-11 20:45:00|13.29|11.69|13.31|11.71|13.31|11.71|13.28|11.68|0
1681246200000|2023-04-11 20:50:00|13.32|11.72|13.28|11.68|13.32|11.72|13.28|11.68|0
1681246500000|2023-04-11 20:55:00|13.29|11.69|13.31|11.71|13.32|11.72|13.29|11.69|0
1681246800000|2023-04-11 21:00:00|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1681247100000|2023-04-11 21:05:00|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1681247400000|2023-04-11 21:10:00|13.32|11.72|13.31|11.71|13.33|11.73|13.31|11.71|0
1681247700000|2023-04-11 21:15:00|13.32|11.72|13.32|11.72|13.33|11.73|13.32|11.72|0
1681248000000|2023-04-11 21:20:00|13.31|11.71|13.31|11.71|13.32|11.72|13.3|11.7|0
1681248300000|2023-04-11 21:25:00|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1681249200000|2023-04-11 21:40:00|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1681249500000|2023-04-11 21:45:00|13.34|11.74|13.33|11.73|13.35|11.75|13.33|11.73|0
1681249800000|2023-04-11 21:50:00|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1681250100000|2023-04-11 21:55:00|13.32|11.72|13.32|11.72|13.33|11.73|13.32|11.72|0
1681250400000|2023-04-11 22:00:00|13.33|11.73|13.31|11.71|13.33|11.73|13.31|11.71|0
1681250700000|2023-04-11 22:05:00|13.3|11.7|13.29|11.69|13.3|11.7|13.28|11.68|0
1681251000000|2023-04-11 22:10:00|13.28|11.68|13.27|11.67|13.28|11.68|13.25|11.65|0
1681251300000|2023-04-11 22:15:00|13.28|11.68|13.28|11.68|13.29|11.69|13.28|11.68|0
1681251600000|2023-04-11 22:20:00|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1681251900000|2023-04-11 22:25:00|13.29|11.69|13.29|11.69|13.3|11.7|13.29|11.69|0
1681252200000|2023-04-11 22:30:00|13.27|11.67|13.29|11.69|13.3|11.7|13.27|11.67|0
1681252500000|2023-04-11 22:35:00|13.28|11.68|13.25|11.65|13.28|11.68|13.25|11.65|0
1681252800000|2023-04-11 22:40:00|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1681253100000|2023-04-11 22:45:00|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1681253400000|2023-04-11 22:50:00|13.3|11.7|13.29|11.69|13.31|11.71|13.29|11.69|0
1681253700000|2023-04-11 22:55:00|13.3|11.7|13.28|11.68|13.3|11.7|13.28|11.68|0
1681254000000|2023-04-11 23:00:00|13.29|11.69|13.28|11.68|13.29|11.69|13.28|11.68|0
1681254300000|2023-04-11 23:05:00|13.29|11.69|13.27|11.67|13.29|11.69|13.27|11.67|0
1681254600000|2023-04-11 23:10:00|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1681254900000|2023-04-11 23:15:00|13.26|11.66|13.27|11.67|13.28|11.68|13.26|11.66|0
1681255500000|2023-04-11 23:25:00|13.26|11.66|13.26|11.66|13.29|11.69|13.25|11.65|0
1681255800000|2023-04-11 23:30:00|13.27|11.67|13.27|11.67|13.27|11.67|13.26|11.66|0
1681256100000|2023-04-11 23:35:00|13.28|11.68|13.25|11.65|13.28|11.68|13.23|11.63|0
1681256400000|2023-04-11 23:40:00|13.26|11.66|13.22|11.62|13.26|11.66|13.22|11.62|0
1681256700000|2023-04-11 23:45:00|13.23|11.63|13.23|11.63|13.24|11.64|13.23|11.63|0
1681257000000|2023-04-11 23:50:00|13.22|11.62|13.23|11.63|13.24|11.64|13.22|11.62|0
1681257300000|2023-04-11 23:55:00|13.24|11.64|13.25|11.65|13.25|11.65|13.23|11.63|0
1681257600000|2023-04-12 00:00:00|13.24|11.64|13.23|11.63|13.26|11.66|13.23|11.63|0
1681257900000|2023-04-12 00:05:00|13.22|11.62|13.26|11.66|13.27|11.67|13.22|11.62|0
1681258200000|2023-04-12 00:10:00|13.27|11.67|13.24|11.64|13.27|11.67|13.23|11.63|0
1681258500000|2023-04-12 00:15:00|13.23|11.63|13.28|11.68|13.29|11.69|13.23|11.63|0
1681258800000|2023-04-12 00:20:00|13.3|11.7|13.29|11.69|13.32|11.72|13.27|11.67|0
1681259100000|2023-04-12 00:25:00|13.3|11.7|13.29|11.69|13.32|11.72|13.29|11.69|0
1681259400000|2023-04-12 00:30:00|13.3|11.7|13.27|11.67|13.3|11.7|13.26|11.66|0
1681259700000|2023-04-12 00:35:00|13.28|11.68|13.29|11.69|13.29|11.69|13.26|11.66|0
1681260000000|2023-04-12 00:40:00|13.3|11.7|13.26|11.66|13.32|11.72|13.26|11.66|0
1681260300000|2023-04-12 00:45:00|13.27|11.67|13.27|11.67|13.28|11.68|13.26|11.66|0
1681260600000|2023-04-12 00:50:00|13.26|11.66|13.26|11.66|13.27|11.67|13.26|11.66|0
1681260900000|2023-04-12 00:55:00|13.27|11.67|13.27|11.67|13.27|11.67|13.27|11.67|0
1681261200000|2023-04-12 01:00:00|13.26|11.66|13.24|11.64|13.26|11.66|13.21|11.61|0
1681261500000|2023-04-12 01:05:00|13.25|11.65|13.26|11.66|13.26|11.66|13.24|11.64|0
1681261800000|2023-04-12 01:10:00|13.28|11.68|13.25|11.65|13.28|11.68|13.24|11.64|0
1681262100000|2023-04-12 01:15:00|13.26|11.66|13.27|11.67|13.27|11.67|13.24|11.64|0
1681262400000|2023-04-12 01:20:00|13.26|11.66|13.28|11.68|13.29|11.69|13.26|11.66|0
1681262700000|2023-04-12 01:25:00|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1681263000000|2023-04-12 01:30:00|13.3|11.7|13.3|11.7|13.3|11.7|13.28|11.68|0
1681263300000|2023-04-12 01:35:00|13.28|11.68|13.3|11.7|13.34|11.74|13.28|11.68|0
1681263600000|2023-04-12 01:40:00|13.29|11.69|13.28|11.68|13.3|11.7|13.28|11.68|0
1681263900000|2023-04-12 01:45:00|13.29|11.69|13.29|11.69|13.31|11.71|13.28|11.68|0
1681264200000|2023-04-12 01:50:00|13.3|11.7|13.28|11.68|13.3|11.7|13.28|11.68|0
1681264500000|2023-04-12 01:55:00|13.29|11.69|13.27|11.67|13.29|11.69|13.27|11.67|0
1681264800000|2023-04-12 02:00:00|13.26|11.66|13.26|11.66|13.26|11.66|13.24|11.64|0
1681265100000|2023-04-12 02:05:00|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1681265400000|2023-04-12 02:10:00|13.27|11.67|13.25|11.65|13.27|11.67|13.25|11.65|0
1681265700000|2023-04-12 02:15:00|13.24|11.64|13.24|11.64|13.25|11.65|13.22|11.62|0
1681266000000|2023-04-12 02:20:00|13.23|11.63|13.25|11.65|13.26|11.66|13.23|11.63|0
1681266300000|2023-04-12 02:25:00|13.26|11.66|13.27|11.67|13.27|11.67|13.26|11.66|0
1681266600000|2023-04-12 02:30:00|13.26|11.66|13.27|11.67|13.27|11.67|13.25|11.65|0
1681266900000|2023-04-12 02:35:00|13.26|11.66|13.26|11.66|13.26|11.66|13.24|11.64|0
1681267200000|2023-04-12 02:40:00|13.25|11.65|13.23|11.63|13.25|11.65|13.23|11.63|0
1681267500000|2023-04-12 02:45:00|13.24|11.64|13.26|11.66|13.26|11.66|13.23|11.63|0
1681267800000|2023-04-12 02:50:00|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1681268100000|2023-04-12 02:55:00|13.25|11.65|13.24|11.64|13.26|11.66|13.24|11.64|0
1681268400000|2023-04-12 03:00:00|13.23|11.63|13.25|11.65|13.26|11.66|13.23|11.63|0
1681269000000|2023-04-12 03:10:00|13.24|11.64|13.25|11.65|13.25|11.65|13.24|11.64|0
1681269300000|2023-04-12 03:15:00|13.24|11.64|13.25|11.65|13.26|11.66|13.24|11.64|0
1681269600000|2023-04-12 03:20:00|13.24|11.64|13.25|11.65|13.26|11.66|13.24|11.64|0
1681269900000|2023-04-12 03:25:00|13.26|11.66|13.25|11.65|13.26|11.66|13.24|11.64|0
1681270200000|2023-04-12 03:30:00|13.26|11.66|13.26|11.66|13.26|11.66|13.25|11.65|0
1681270500000|2023-04-12 03:35:00|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1681271100000|2023-04-12 03:45:00|13.27|11.67|13.28|11.68|13.29|11.69|13.27|11.67|0
1681271400000|2023-04-12 03:50:00|13.29|11.69|13.26|11.66|13.29|11.69|13.26|11.66|0
1681271700000|2023-04-12 03:55:00|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1681272300000|2023-04-12 04:05:00|13.29|11.69|13.29|11.69|13.29|11.69|13.28|11.68|0
1681272600000|2023-04-12 04:10:00|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1681273200000|2023-04-12 04:20:00|13.26|11.66|13.25|11.65|13.26|11.66|13.24|11.64|0
1681273500000|2023-04-12 04:25:00|13.26|11.66|13.26|11.66|13.26|11.66|13.25|11.65|0
1681273800000|2023-04-12 04:30:00|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1681274100000|2023-04-12 04:35:00|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1681274400000|2023-04-12 04:40:00|13.24|11.64|13.23|11.63|13.24|11.64|13.22|11.62|0
1681274700000|2023-04-12 04:45:00|13.24|11.64|13.25|11.65|13.26|11.66|13.24|11.64|0
1681275000000|2023-04-12 04:50:00|13.24|11.64|13.26|11.66|13.26|11.66|13.24|11.64|0
1681275300000|2023-04-12 04:55:00|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1681275600000|2023-04-12 05:00:00|13.24|11.64|13.24|11.64|13.25|11.65|13.23|11.63|0
1681275900000|2023-04-12 05:05:00|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1681276200000|2023-04-12 05:10:00|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1681276500000|2023-04-12 05:15:00|13.25|11.65|13.24|11.64|13.26|11.66|13.24|11.64|0
1681276800000|2023-04-12 05:20:00|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1681277100000|2023-04-12 05:25:00|13.23|11.63|13.25|11.65|13.25|11.65|13.23|11.63|0
1681277400000|2023-04-12 05:30:00|13.24|11.64|13.24|11.64|13.25|11.65|13.23|11.63|0
1681277700000|2023-04-12 05:35:00|13.23|11.63|13.22|11.62|13.24|11.64|13.22|11.62|0
1681278000000|2023-04-12 05:40:00|13.23|11.63|13.23|11.63|13.23|11.63|13.22|11.62|0
1681278300000|2023-04-12 05:45:00|13.22|11.62|13.22|11.62|13.23|11.63|13.22|11.62|0
1681278600000|2023-04-12 05:50:00|13.23|11.63|13.21|11.61|13.23|11.63|13.2|11.6|0
1681278900000|2023-04-12 05:55:00|13.2|11.6|13.2|11.6|13.21|11.61|13.2|11.6|0
1681279200000|2023-04-12 06:00:00|13.19|11.59|13.22|11.62|13.23|11.63|13.19|11.59|0
1681279500000|2023-04-12 06:05:00|13.12|11.72|13.15|11.75|13.15|11.75|13.12|11.72|0
1681279800000|2023-04-12 06:10:00|13.16|11.76|13.18|11.78|13.18|11.78|13.16|11.76|0
1681280100000|2023-04-12 06:15:00|13.19|11.79|13.19|11.79|13.21|11.81|13.18|11.78|0
1681280400000|2023-04-12 06:20:00|13.2|11.8|13.18|11.78|13.2|11.8|13.16|11.76|0
1681280700000|2023-04-12 06:25:00|13.17|11.77|13.24|11.84|13.25|11.85|13.17|11.77|0
1681281000000|2023-04-12 06:30:00|13.25|11.85|13.22|11.82|13.27|11.87|13.22|11.82|0
1681281300000|2023-04-12 06:35:00|13.21|11.81|13.24|11.84|13.24|11.84|13.21|11.81|0
1681281600000|2023-04-12 06:40:00|13.23|11.83|13.23|11.83|13.24|11.84|13.23|11.83|0
1681281900000|2023-04-12 06:45:00|13.22|11.82|13.2|11.8|13.22|11.82|13.19|11.79|0
1681282200000|2023-04-12 06:50:00|13.21|11.81|13.21|11.81|13.21|11.81|13.19|11.79|0
1681282500000|2023-04-12 06:55:00|13.22|11.82|13.2|11.8|13.22|11.82|13.19|11.79|0
1681282800000|2023-04-12 07:00:00|13.21|11.81|13.19|11.79|13.22|11.82|13.17|11.77|0
1681283100000|2023-04-12 07:05:00|13.18|11.78|13.2|11.8|13.21|11.81|13.16|11.76|0
1681283400000|2023-04-12 07:10:00|13.21|11.81|13.2|11.8|13.23|11.83|13.17|11.77|0
1681283700000|2023-04-12 07:15:00|13.19|11.79|13.17|11.77|13.19|11.79|13.14|11.74|0
1681284000000|2023-04-12 07:20:00|13.18|11.78|13.14|11.74|13.19|11.79|13.14|11.74|0
1681284300000|2023-04-12 07:25:00|13.13|11.73|13.16|11.76|13.18|11.78|13.12|11.72|0
1681284600000|2023-04-12 07:30:00|13.15|11.75|13.17|11.77|13.18|11.78|13.12|11.72|0
1681284900000|2023-04-12 07:35:00|13.15|11.75|13.19|11.79|13.2|11.8|13.15|11.75|0
1681285200000|2023-04-12 07:40:00|13.18|11.78|13.14|11.74|13.18|11.78|13.12|11.72|0
1681285500000|2023-04-12 07:45:00|13.13|11.73|13.09|11.69|13.13|11.73|13.08|11.68|0
1681285800000|2023-04-12 07:50:00|13.08|11.68|13.11|11.71|13.11|11.71|13.07|11.67|0
1681286100000|2023-04-12 07:55:00|13.1|11.7|13.1|11.7|13.11|11.71|13.09|11.69|0
1681286400000|2023-04-12 08:00:00|13.09|11.69|13.07|11.67|13.1|11.7|13.07|11.67|0
1681286700000|2023-04-12 08:05:00|13.06|11.66|13|11.6|13.07|11.67|13|11.6|0
1681287000000|2023-04-12 08:10:00|12.99|11.59|12.95|11.55|13|11.6|12.95|11.55|0
1681287300000|2023-04-12 08:15:00|12.94|11.54|12.97|11.57|12.99|11.59|12.92|11.52|0
1681287600000|2023-04-12 08:20:00|12.96|11.56|12.98|11.58|13|11.6|12.96|11.56|0
1681287900000|2023-04-12 08:25:00|12.99|11.59|13.32|11.92|13.32|11.92|12.98|11.58|0
1681288200000|2023-04-12 08:30:00|13.31|11.91|13.34|11.94|13.34|11.94|13.3|11.9|0
1681288500000|2023-04-12 08:35:00|13.35|11.95|13.35|11.95|13.36|11.96|13.32|11.92|0
1681288800000|2023-04-12 08:40:00|13.36|11.96|13.37|11.97|13.37|11.97|13.35|11.95|0
1681289100000|2023-04-12 08:45:00|13.38|11.98|13.37|11.97|13.38|11.98|13.36|11.96|0
1681289400000|2023-04-12 08:50:00|13.36|11.96|13.36|11.96|13.37|11.97|13.35|11.95|0
1681289700000|2023-04-12 08:55:00|13.37|11.97|13.37|11.97|13.4|12|13.35|11.95|0
1681290000000|2023-04-12 09:00:00|13.36|11.96|13.37|11.97|13.4|12|13.35|11.95|0
1681290300000|2023-04-12 09:05:00|13.36|11.96|13.34|11.94|13.39|11.99|13.33|11.93|0
1681290600000|2023-04-12 09:10:00|13.33|11.93|13.36|11.96|13.36|11.96|13.33|11.93|0
1681290900000|2023-04-12 09:15:00|13.37|11.97|13.39|11.99|13.39|11.99|13.35|11.95|0
1681291200000|2023-04-12 09:20:00|13.4|12|13.36|11.96|13.41|12.01|13.36|11.96|0
1681291500000|2023-04-12 09:25:00|13.35|11.95|13.32|11.92|13.36|11.96|13.32|11.92|0
1681291800000|2023-04-12 09:30:00|13.33|11.93|13.32|11.92|13.33|11.93|13.32|11.92|0
1681292100000|2023-04-12 09:35:00|13.31|11.91|13.32|11.92|13.34|11.94|13.31|11.91|0
1681292400000|2023-04-12 09:40:00|13.33|11.93|13.32|11.92|13.34|11.94|13.31|11.91|0
1681292700000|2023-04-12 09:45:00|13.33|11.93|13.32|11.92|13.33|11.93|13.31|11.91|0
1681293000000|2023-04-12 09:50:00|13.31|11.91|13.27|11.87|13.31|11.91|13.27|11.87|0
1681293300000|2023-04-12 09:55:00|13.25|11.85|13.24|11.84|13.26|11.86|13.21|11.81|0
1681293600000|2023-04-12 10:00:00|13.23|11.83|13.21|11.81|13.23|11.83|13.21|11.81|0
1681293900000|2023-04-12 10:05:00|13.22|11.82|13.18|11.78|13.24|11.84|13.18|11.78|0
1681294200000|2023-04-12 10:10:00|13.17|11.77|13.2|11.8|13.2|11.8|13.17|11.77|0
1681294500000|2023-04-12 10:15:00|13.21|11.81|13.23|11.83|13.24|11.84|13.2|11.8|0
1681294800000|2023-04-12 10:20:00|13.24|11.84|13.23|11.83|13.26|11.86|13.23|11.83|0
1681295100000|2023-04-12 10:25:00|13.24|11.84|13.23|11.83|13.25|11.85|13.22|11.82|0
1681295400000|2023-04-12 10:30:00|13.22|11.82|13.22|11.82|13.25|11.85|13.22|11.82|0
1681295700000|2023-04-12 10:35:00|13.23|11.83|13.24|11.84|13.24|11.84|13.22|11.82|0
1681296000000|2023-04-12 10:40:00|13.23|11.83|13.25|11.85|13.27|11.87|13.22|11.82|0
1681296300000|2023-04-12 10:45:00|13.26|11.86|13.26|11.86|13.27|11.87|13.25|11.85|0
1681296600000|2023-04-12 10:50:00|13.27|11.87|13.27|11.87|13.27|11.87|13.26|11.86|0
1681296900000|2023-04-12 10:55:00|13.28|11.88|13.28|11.88|13.29|11.89|13.27|11.87|0
1681297200000|2023-04-12 11:00:00|13.29|11.89|13.27|11.87|13.31|11.91|13.26|11.86|0
1681297500000|2023-04-12 11:05:00|13.26|11.86|13.27|11.87|13.29|11.89|13.26|11.86|0
1681297800000|2023-04-12 11:10:00|13.28|11.88|13.26|11.86|13.29|11.89|13.26|11.86|0
1681298100000|2023-04-12 11:15:00|13.25|11.85|13.31|11.91|13.31|11.91|13.25|11.85|0
1681298400000|2023-04-12 11:20:00|13.3|11.9|13.32|11.92|13.33|11.93|13.29|11.89|0
1681298700000|2023-04-12 11:25:00|13.33|11.93|13.31|11.91|13.33|11.93|13.29|11.89|0
1681299000000|2023-04-12 11:30:00|13.3|11.9|13.32|11.92|13.32|11.92|13.3|11.9|0
1681299300000|2023-04-12 11:35:00|13.31|11.91|13.3|11.9|13.32|11.92|13.3|11.9|0
1681299600000|2023-04-12 11:40:00|13.31|11.91|13.25|11.85|13.31|11.91|13.24|11.84|0
1681299900000|2023-04-12 11:45:00|13.24|11.84|13.23|11.83|13.27|11.87|13.23|11.83|0
1681300200000|2023-04-12 11:50:00|13.24|11.84|13.19|11.79|13.25|11.85|13.19|11.79|0
1681300500000|2023-04-12 11:55:00|13.2|11.8|13.17|11.77|13.2|11.8|13.17|11.77|0
1681300800000|2023-04-12 12:00:00|13.18|11.78|13.27|11.87|13.27|11.87|13.17|11.77|0
1681301100000|2023-04-12 12:05:00|13.26|11.86|13.31|11.91|13.31|11.91|13.26|11.86|0
1681301400000|2023-04-12 12:10:00|13.32|11.92|13.36|11.96|13.37|11.97|13.29|11.89|0
1681301700000|2023-04-12 12:15:00|13.35|11.95|13.36|11.96|13.38|11.98|13.35|11.95|0
1681302000000|2023-04-12 12:20:00|13.35|11.95|13.31|11.91|13.37|11.97|13.3|11.9|0
1681302300000|2023-04-12 12:25:00|13.32|11.92|14.34|10.98|14.34|11.99|13.29|10.98|0
1681302600000|2023-04-12 12:30:00|14.36|11|13.6|10.24|14.36|11|13.42|10.06|0
1681302900000|2023-04-12 12:35:00|13.58|10.22|13.68|10.32|13.71|10.35|13.46|10.1|0
1681303200000|2023-04-12 12:40:00|13.67|10.31|13.72|10.36|13.74|10.38|13.62|10.26|0
1681303500000|2023-04-12 12:45:00|13.71|10.35|13.85|10.49|13.89|10.53|13.7|10.34|0
1681303800000|2023-04-12 12:50:00|13.84|10.48|13.84|10.48|13.85|10.49|13.77|10.41|0
1681304100000|2023-04-12 12:55:00|13.83|10.47|13.94|10.58|13.94|10.58|13.72|10.36|0
1681304400000|2023-04-12 13:00:00|13.92|10.56|14.01|10.65|14.02|10.66|13.9|10.54|0
1681304700000|2023-04-12 13:05:00|14|10.64|14|10.64|14.08|10.72|13.98|10.62|0
1681305000000|2023-04-12 13:10:00|13.99|10.63|13.87|10.51|13.99|10.63|13.83|10.47|0
1681305300000|2023-04-12 13:15:00|13.88|10.52|13.94|10.58|13.98|10.62|13.86|10.5|0
1681305600000|2023-04-12 13:20:00|13.96|10.6|13.98|10.62|14.02|10.66|13.91|10.55|0
1681305900000|2023-04-12 13:25:00|13.99|10.63|13.99|10.63|14.07|10.71|13.97|10.61|0
1681306200000|2023-04-12 13:30:00|13.97|10.61|13.69|10.33|14.1|10.74|13.59|10.23|0
1681306500000|2023-04-12 13:35:00|13.7|10.34|13.7|10.34|13.74|10.38|13.58|10.22|0
1681306800000|2023-04-12 13:40:00|13.69|10.33|13.88|10.52|13.89|10.53|13.65|10.29|0
1681307100000|2023-04-12 13:45:00|13.86|10.5|14.02|10.66|14.17|10.81|13.83|10.47|0
1681307400000|2023-04-12 13:50:00|14.03|10.67|13.94|10.58|14.13|10.77|13.93|10.57|0
1681307700000|2023-04-12 13:55:00|13.92|10.56|13.98|10.62|14|10.64|13.87|10.51|0
1681308000000|2023-04-12 14:00:00|14|10.64|13.84|10.48|14.1|10.74|13.84|10.48|0
1681308300000|2023-04-12 14:05:00|13.86|10.5|13.82|10.46|13.92|10.56|13.77|10.41|0
1681308600000|2023-04-12 14:10:00|13.8|10.44|13.76|10.4|13.81|10.45|13.71|10.35|0
1681308900000|2023-04-12 14:15:00|13.74|10.38|13.84|10.48|13.86|10.5|13.68|10.32|0
1681309200000|2023-04-12 14:20:00|13.83|10.47|13.77|10.41|13.83|10.47|13.67|10.31|0
1681309500000|2023-04-12 14:25:00|13.78|10.42|13.75|10.39|13.94|10.58|13.72|10.36|0
1681309800000|2023-04-12 14:30:00|13.74|10.38|14.03|10.67|14.03|10.67|13.7|10.34|0
1681310100000|2023-04-12 14:35:00|14.06|10.7|13.18|11.78|14.07|11.83|13.06|10.23|0
1681310400000|2023-04-12 14:40:00|13.2|11.8|13.17|11.77|13.2|11.8|13.02|11.62|0
1681310700000|2023-04-12 14:45:00|13.18|11.78|13.1|11.7|13.21|11.81|13.05|11.65|0
1681311000000|2023-04-12 14:50:00|13.12|11.72|13.22|11.82|13.22|11.82|13.04|11.64|0
1681311300000|2023-04-12 14:55:00|13.21|11.81|13.4|12|13.43|12.03|13.21|11.81|0
1681311600000|2023-04-12 15:00:00|13.41|12.01|13.44|12.04|13.46|12.06|13.31|11.91|0
1681311900000|2023-04-12 15:05:00|13.46|12.06|13.57|12.17|13.6|12.2|13.39|11.99|0
1681312200000|2023-04-12 15:10:00|13.58|12.18|13.57|12.17|13.69|12.29|13.54|12.14|0
1681312500000|2023-04-12 15:15:00|13.56|12.16|13.53|12.13|13.58|12.18|13.47|12.07|0
1681312800000|2023-04-12 15:20:00|13.52|12.12|13.37|11.97|13.52|12.12|13.36|11.96|0
1681313100000|2023-04-12 15:25:00|13.36|11.96|13.29|11.89|13.37|11.97|13.28|11.88|0
1681313400000|2023-04-12 15:30:00|13.28|11.88|13|11.6|13.33|11.93|12.98|11.58|0
1681313700000|2023-04-12 15:35:00|13.01|11.61|13.03|11.63|13.05|11.65|12.97|11.57|0
1681314000000|2023-04-12 15:40:00|13.02|11.62|12.9|11.5|13.04|11.64|12.9|11.5|0
1681314300000|2023-04-12 15:45:00|12.91|11.51|12.81|11.41|12.92|11.52|12.78|11.38|0
1681314600000|2023-04-12 15:50:00|12.8|11.4|12.8|11.4|12.85|11.45|12.75|11.35|0
1681314900000|2023-04-12 15:55:00|12.79|11.39|12.73|11.33|12.81|11.41|12.7|11.3|0
1681315200000|2023-04-12 16:00:00|12.72|11.32|12.68|11.28|12.75|11.35|12.64|11.24|0
1681315500000|2023-04-12 16:05:00|12.67|11.27|12.78|11.38|13.02|11.62|12.67|11.27|0
1681315800000|2023-04-12 16:10:00|12.79|11.39|12.81|11.41|12.83|11.43|12.76|11.36|0
1681316100000|2023-04-12 16:15:00|12.8|11.4|12.82|11.42|12.86|11.46|12.77|11.37|0
1681316400000|2023-04-12 16:20:00|12.81|11.41|12.83|11.43|12.87|11.47|12.78|11.38|0
1681316700000|2023-04-12 16:25:00|12.82|11.42|12.8|11.4|12.83|11.43|12.73|11.33|0
1681317000000|2023-04-12 16:30:00|12.79|11.39|12.78|11.38|12.79|11.39|12.73|11.33|0
1681317300000|2023-04-12 16:35:00|12.8|11.4|12.77|11.37|12.82|11.42|12.75|11.35|0
1681317600000|2023-04-12 16:40:00|12.76|11.36|12.84|11.44|12.87|11.47|12.75|11.35|0
1681317900000|2023-04-12 16:45:00|12.85|11.45|12.77|11.37|12.85|11.45|12.7|11.3|0
1681318200000|2023-04-12 16:50:00|12.76|11.36|12.73|11.33|12.83|11.43|12.73|11.33|0
1681318500000|2023-04-12 16:55:00|12.72|11.32|12.66|11.26|12.85|11.45|12.63|11.23|0
1681318800000|2023-04-12 17:00:00|12.65|11.25|12.69|11.29|12.77|11.37|12.64|11.24|0
1681319100000|2023-04-12 17:05:00|12.7|11.3|12.6|11.2|12.71|11.31|12.59|11.19|0
1681319400000|2023-04-12 17:10:00|12.59|11.19|12.5|11.1|12.6|11.2|12.49|11.09|0
1681319700000|2023-04-12 17:15:00|12.49|11.09|12.58|11.18|12.6|11.2|12.49|11.09|0
1681320000000|2023-04-12 17:20:00|12.59|11.19|12.61|11.21|12.65|11.25|12.57|11.17|0
1681320300000|2023-04-12 17:25:00|12.62|11.22|12.57|11.17|12.62|11.22|12.53|11.13|0
1681320600000|2023-04-12 17:30:00|12.55|11.15|12.51|11.11|12.55|11.15|12.49|11.09|0
1681320900000|2023-04-12 17:35:00|12.52|11.12|12.64|11.24|12.65|11.25|12.5|11.1|0
1681321200000|2023-04-12 17:40:00|12.65|11.25|12.65|11.25|12.66|11.26|12.6|11.2|0
1681321500000|2023-04-12 17:45:00|12.66|11.26|12.66|11.26|12.71|11.31|12.63|11.23|0
1681321800000|2023-04-12 17:50:00|12.67|11.27|12.66|11.26|12.68|11.28|12.62|11.22|0
1681322100000|2023-04-12 17:55:00|12.67|11.27|12.66|11.26|12.68|11.28|12.63|11.23|0
1681322400000|2023-04-12 18:00:00|12.68|11.28|12.59|11.19|12.76|11.36|12.57|11.17|0
1681322700000|2023-04-12 18:05:00|12.6|11.2|12.72|11.32|12.75|11.35|12.52|11.12|0
1681323000000|2023-04-12 18:10:00|12.75|11.35|12.53|11.13|12.78|11.38|12.52|11.12|0
1681323300000|2023-04-12 18:15:00|12.51|11.11|12.52|11.12|12.56|11.16|12.49|11.09|0
1681323600000|2023-04-12 18:20:00|12.53|11.13|12.61|11.21|12.62|11.22|12.48|11.08|0
1681323900000|2023-04-12 18:25:00|12.6|11.2|13.01|11.61|13.06|11.66|12.6|11.2|0
1681324200000|2023-04-12 18:30:00|13.02|11.62|13.16|11.76|13.22|11.82|13.02|11.62|0
1681324500000|2023-04-12 18:35:00|13.17|11.77|13.23|11.83|13.26|11.86|13.13|11.73|0
1681324800000|2023-04-12 18:40:00|13.25|11.85|12.71|11.31|13.26|11.86|12.54|11.14|0
1681325100000|2023-04-12 18:45:00|12.72|11.32|12.91|11.51|12.92|11.52|12.67|11.27|0
1681325400000|2023-04-12 18:50:00|12.9|11.5|12.8|11.4|12.92|11.52|12.8|11.4|0
1681325700000|2023-04-12 18:55:00|12.81|11.41|12.79|11.39|12.83|11.43|12.72|11.32|0
1681326000000|2023-04-12 19:00:00|12.8|11.4|12.91|11.51|12.91|11.51|12.67|11.27|0
1681326300000|2023-04-12 19:05:00|12.88|11.48|12.86|11.46|12.9|11.5|12.82|11.42|0
1681326600000|2023-04-12 19:10:00|12.87|11.47|13.03|11.63|13.05|11.65|12.86|11.46|0
1681326900000|2023-04-12 19:15:00|13.05|11.65|13.11|11.71|13.16|11.76|13.05|11.65|0
1681327200000|2023-04-12 19:20:00|13.12|11.72|13.08|11.68|13.16|11.76|12.68|11.28|0
1681327500000|2023-04-12 19:25:00|13.07|11.67|13.15|11.75|13.18|11.78|13.05|11.65|0
1681327800000|2023-04-12 19:30:00|13.14|11.74|13.06|11.66|13.17|11.77|13|11.6|0
1681328100000|2023-04-12 19:35:00|13.07|11.67|12.96|11.56|13.07|11.67|12.95|11.55|0
1681328400000|2023-04-12 19:40:00|12.97|11.57|13|11.6|13.05|11.65|12.95|11.55|0
1681328700000|2023-04-12 19:45:00|12.99|11.59|13.09|11.69|13.11|11.71|12.87|11.47|0
1681329000000|2023-04-12 19:50:00|13.14|11.74|13.08|11.68|13.14|11.74|13.01|11.61|0
1681329300000|2023-04-12 19:55:00|13.1|11.7|13.01|11.61|13.17|11.77|13.01|11.61|0
1681329600000|2023-04-12 20:00:00|12.99|11.59|13.02|11.62|13.04|11.64|12.95|11.55|0
1681329900000|2023-04-12 20:05:00|13.01|11.61|13.04|11.64|13.04|11.64|13.01|11.61|0
1681330200000|2023-04-12 20:10:00|13.03|11.63|13.03|11.63|13.04|11.64|13.02|11.62|0
1681330500000|2023-04-12 20:15:00|13.12|11.52|13.18|11.58|13.18|11.58|13.12|11.52|0
1681330800000|2023-04-12 20:20:00|13.19|11.59|13.16|11.56|13.19|11.59|13.16|11.56|0
1681331100000|2023-04-12 20:25:00|13.17|11.57|13.18|11.58|13.19|11.59|13.15|11.55|0
1681331400000|2023-04-12 20:30:00|13.17|11.57|13.18|11.58|13.19|11.59|13.17|11.57|0
1681331700000|2023-04-12 20:35:00|13.17|11.57|13.16|11.56|13.18|11.58|13.15|11.55|0
1681332000000|2023-04-12 20:40:00|13.17|11.57|13.18|11.58|13.18|11.58|13.16|11.56|0
1681332300000|2023-04-12 20:45:00|13.17|11.57|13.18|11.58|13.18|11.58|13.16|11.56|0
1681332600000|2023-04-12 20:50:00|13.17|11.57|13.18|11.58|13.19|11.59|13.17|11.57|0
1681332900000|2023-04-12 20:55:00|13.17|11.57|13.17|11.57|13.18|11.58|13.16|11.56|0
1681333200000|2023-04-12 21:00:00|13.16|11.56|13.16|11.56|13.16|11.56|13.15|11.55|0
1681333800000|2023-04-12 21:10:00|13.18|11.58|13.18|11.58|13.18|11.58|13.16|11.56|0
1681334100000|2023-04-12 21:15:00|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1681334400000|2023-04-12 21:20:00|13.18|11.58|13.19|11.59|13.2|11.6|13.18|11.58|0
1681334700000|2023-04-12 21:25:00|13.18|11.58|13.17|11.57|13.19|11.59|13.17|11.57|0
1681335000000|2023-04-12 21:30:00|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1681335300000|2023-04-12 21:35:00|13.17|11.57|13.17|11.57|13.18|11.58|13.17|11.57|0
1681335600000|2023-04-12 21:40:00|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1681335900000|2023-04-12 21:45:00|13.17|11.57|13.18|11.58|13.19|11.59|13.17|11.57|0
1681336200000|2023-04-12 21:50:00|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1681336500000|2023-04-12 21:55:00|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1681336800000|2023-04-12 22:00:00|13.15|11.55|13.19|11.59|13.19|11.59|13.14|11.54|0
1681337100000|2023-04-12 22:05:00|13.18|11.58|13.2|11.6|13.22|11.62|13.18|11.58|0
1681337400000|2023-04-12 22:10:00|13.21|11.61|13.19|11.59|13.22|11.62|13.18|11.58|0
1681337700000|2023-04-12 22:15:00|13.18|11.58|13.21|11.61|13.21|11.61|13.18|11.58|0
1681338600000|2023-04-12 22:30:00|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1681338900000|2023-04-12 22:35:00|13.23|11.63|13.23|11.63|13.23|11.63|13.22|11.62|0
1681339200000|2023-04-12 22:40:00|13.24|11.64|13.29|11.69|13.29|11.69|13.24|11.64|0
1681339500000|2023-04-12 22:45:00|13.3|11.7|13.31|11.71|13.32|11.72|13.29|11.69|0
1681339800000|2023-04-12 22:50:00|13.3|11.7|13.3|11.7|13.32|11.72|13.29|11.69|0
1681340100000|2023-04-12 22:55:00|13.31|11.71|13.29|11.69|13.31|11.71|13.29|11.69|0
1681340400000|2023-04-12 23:00:00|13.28|11.68|13.25|11.65|13.29|11.69|13.25|11.65|0
1681340700000|2023-04-12 23:05:00|13.26|11.66|13.29|11.69|13.31|11.71|13.25|11.65|0
1681341000000|2023-04-12 23:10:00|13.3|11.7|13.27|11.67|13.31|11.71|13.25|11.65|0
1681341300000|2023-04-12 23:15:00|13.28|11.68|13.29|11.69|13.29|11.69|13.28|11.68|0
1681341600000|2023-04-12 23:20:00|13.28|11.68|13.24|11.64|13.28|11.68|13.23|11.63|0
1681341900000|2023-04-12 23:25:00|13.23|11.63|13.26|11.66|13.26|11.66|13.23|11.63|0
1681342200000|2023-04-12 23:30:00|13.25|11.65|13.26|11.66|13.26|11.66|13.22|11.62|0
1681342500000|2023-04-12 23:35:00|13.25|11.65|13.27|11.67|13.27|11.67|13.25|11.65|0
1681342800000|2023-04-12 23:40:00|13.28|11.68|13.28|11.68|13.3|11.7|13.26|11.66|0
1681343100000|2023-04-12 23:45:00|13.27|11.67|13.26|11.66|13.29|11.69|13.26|11.66|0
1681343400000|2023-04-12 23:50:00|13.27|11.67|13.27|11.67|13.27|11.67|13.26|11.66|0
1681343700000|2023-04-12 23:55:00|13.28|11.68|13.32|11.72|13.34|11.74|13.28|11.68|0
1681344000000|2023-04-13 00:00:00|13.31|11.71|13.3|11.7|13.32|11.72|13.29|11.69|0
1681344300000|2023-04-13 00:05:00|13.29|11.69|13.27|11.67|13.29|11.69|13.25|11.65|0
1681344600000|2023-04-13 00:10:00|13.26|11.66|13.26|11.66|13.27|11.67|13.25|11.65|0
1681344900000|2023-04-13 00:15:00|13.25|11.65|13.27|11.67|13.3|11.7|13.25|11.65|0
1681345200000|2023-04-13 00:20:00|13.26|11.66|13.24|11.64|13.27|11.67|13.24|11.64|0
1681345500000|2023-04-13 00:25:00|13.25|11.65|13.24|11.64|13.25|11.65|13.23|11.63|0
1681345800000|2023-04-13 00:30:00|13.23|11.63|13.2|11.6|13.23|11.63|13.2|11.6|0
1681346100000|2023-04-13 00:35:00|13.21|11.61|13.16|11.56|13.21|11.61|13.16|11.56|0
1681346400000|2023-04-13 00:40:00|13.15|11.55|13.18|11.58|13.19|11.59|13.14|11.54|0
1681346700000|2023-04-13 00:45:00|13.19|11.59|13.19|11.59|13.21|11.61|13.18|11.58|0
1681347000000|2023-04-13 00:50:00|13.2|11.6|13.2|11.6|13.23|11.63|13.18|11.58|0
1681347300000|2023-04-13 00:55:00|13.19|11.59|13.15|11.55|13.19|11.59|13.15|11.55|0
1681347600000|2023-04-13 01:00:00|13.14|11.54|13.14|11.54|13.15|11.55|13.12|11.52|0
1681347900000|2023-04-13 01:05:00|13.13|11.53|13.17|11.57|13.18|11.58|13.13|11.53|0
1681348200000|2023-04-13 01:10:00|13.16|11.56|13.17|11.57|13.18|11.58|13.15|11.55|0
1681348500000|2023-04-13 01:15:00|13.18|11.58|13.18|11.58|13.2|11.6|13.17|11.57|0
1681348800000|2023-04-13 01:20:00|13.17|11.57|13.16|11.56|13.19|11.59|13.16|11.56|0
1681349100000|2023-04-13 01:25:00|13.17|11.57|13.16|11.56|13.17|11.57|13.15|11.55|0
1681349400000|2023-04-13 01:30:00|13.17|11.57|13.15|11.55|13.18|11.58|13.14|11.54|0
1681349700000|2023-04-13 01:35:00|13.16|11.56|13.11|11.51|13.19|11.59|13.09|11.49|0
1681350000000|2023-04-13 01:40:00|13.1|11.5|13.11|11.51|13.12|11.52|13.09|11.49|0
1681350300000|2023-04-13 01:45:00|13.1|11.5|13.12|11.52|13.12|11.52|13.1|11.5|0
1681350600000|2023-04-13 01:50:00|13.11|11.51|13.08|11.48|13.11|11.51|13.08|11.48|0
1681350900000|2023-04-13 01:55:00|13.07|11.47|13.08|11.48|13.1|11.5|13.07|11.47|0
1681351200000|2023-04-13 02:00:00|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1681351500000|2023-04-13 02:05:00|13.07|11.47|13.04|11.44|13.07|11.47|13.04|11.44|0
1681351800000|2023-04-13 02:10:00|13.03|11.43|13.01|11.41|13.05|11.45|13.01|11.41|0
1681352100000|2023-04-13 02:15:00|13.02|11.42|13.03|11.43|13.04|11.44|13.02|11.42|0
1681352400000|2023-04-13 02:20:00|13.02|11.42|13|11.4|13.03|11.43|13|11.4|0
1681352700000|2023-04-13 02:25:00|13.01|11.41|12.99|11.39|13.01|11.41|12.98|11.38|0
1681353000000|2023-04-13 02:30:00|12.98|11.38|13.01|11.41|13.01|11.41|12.98|11.38|0
1681353300000|2023-04-13 02:35:00|13|11.4|12.97|11.37|13.01|11.41|12.96|11.36|0
1681353600000|2023-04-13 02:40:00|12.98|11.38|12.98|11.38|12.99|11.39|12.97|11.37|0
1681353900000|2023-04-13 02:45:00|12.99|11.39|12.98|11.38|12.99|11.39|12.97|11.37|0
1681354200000|2023-04-13 02:50:00|12.99|11.39|13|11.4|13.01|11.41|12.98|11.38|0
1681354500000|2023-04-13 02:55:00|13.01|11.41|13.01|11.41|13.02|11.42|12.99|11.39|0
1681354800000|2023-04-13 03:00:00|13|11.4|12.99|11.39|13.01|11.41|12.98|11.38|0
1681355100000|2023-04-13 03:05:00|12.98|11.38|13|11.4|13|11.4|12.98|11.38|0
1681355400000|2023-04-13 03:10:00|12.99|11.39|12.95|11.35|12.99|11.39|12.94|11.34|0
1681355700000|2023-04-13 03:15:00|12.96|11.36|12.98|11.38|12.98|11.38|12.95|11.35|0
1681356000000|2023-04-13 03:20:00|12.97|11.37|12.94|11.34|12.98|11.38|12.94|11.34|0
1681356300000|2023-04-13 03:25:00|12.95|11.35|12.96|11.36|12.96|11.36|12.94|11.34|0
1681356600000|2023-04-13 03:30:00|12.95|11.35|12.96|11.36|12.97|11.37|12.95|11.35|0
1681356900000|2023-04-13 03:35:00|12.95|11.35|12.96|11.36|12.97|11.37|12.95|11.35|0
1681357200000|2023-04-13 03:40:00|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1681357500000|2023-04-13 03:45:00|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1681357800000|2023-04-13 03:50:00|12.98|11.38|12.96|11.36|12.98|11.38|12.96|11.36|0
1681358100000|2023-04-13 03:55:00|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1681358400000|2023-04-13 04:00:00|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1681358700000|2023-04-13 04:05:00|12.98|11.38|12.95|11.35|12.98|11.38|12.95|11.35|0
1681359000000|2023-04-13 04:10:00|12.94|11.34|12.94|11.34|12.95|11.35|12.93|11.33|0
1681359300000|2023-04-13 04:15:00|12.95|11.35|12.94|11.34|12.95|11.35|12.94|11.34|0
1681359600000|2023-04-13 04:20:00|12.95|11.35|12.94|11.34|12.96|11.36|12.94|11.34|0
1681359900000|2023-04-13 04:25:00|12.95|11.35|12.95|11.35|12.96|11.36|12.94|11.34|0
1681360200000|2023-04-13 04:30:00|12.94|11.34|12.93|11.33|12.94|11.34|12.91|11.31|0
1681360500000|2023-04-13 04:35:00|12.94|11.34|12.94|11.34|12.95|11.35|12.94|11.34|0
1681360800000|2023-04-13 04:40:00|12.95|11.35|12.94|11.34|12.95|11.35|12.93|11.33|0
1681361100000|2023-04-13 04:45:00|12.93|11.33|12.92|11.32|12.94|11.34|12.92|11.32|0
1681361400000|2023-04-13 04:50:00|12.93|11.33|12.92|11.32|12.94|11.34|12.92|11.32|0
1681361700000|2023-04-13 04:55:00|12.93|11.33|12.91|11.31|12.93|11.33|12.91|11.31|0
1681362000000|2023-04-13 05:00:00|12.9|11.3|12.91|11.31|12.92|11.32|12.89|11.29|0
1681362300000|2023-04-13 05:05:00|12.92|11.32|12.89|11.29|12.92|11.32|12.89|11.29|0
1681362600000|2023-04-13 05:10:00|12.87|11.27|12.91|11.31|12.91|11.31|12.87|11.27|0
1681362900000|2023-04-13 05:15:00|12.9|11.3|12.91|11.31|12.92|11.32|12.9|11.3|0
1681363200000|2023-04-13 05:20:00|12.9|11.3|12.91|11.31|12.91|11.31|12.89|11.29|0
1681363500000|2023-04-13 05:25:00|12.9|11.3|12.93|11.33|12.94|11.34|12.9|11.3|0
1681363800000|2023-04-13 05:30:00|12.94|11.34|12.93|11.33|12.94|11.34|12.93|11.33|0
1681364100000|2023-04-13 05:35:00|12.94|11.34|12.95|11.35|12.96|11.36|12.93|11.33|0
1681364400000|2023-04-13 05:40:00|12.96|11.36|12.95|11.35|12.96|11.36|12.94|11.34|0
1681364700000|2023-04-13 05:45:00|12.94|11.34|12.96|11.36|12.96|11.36|12.94|11.34|0
1681365000000|2023-04-13 05:50:00|12.97|11.37|12.95|11.35|12.98|11.38|12.95|11.35|0
1681365300000|2023-04-13 05:55:00|12.94|11.34|12.93|11.33|12.94|11.34|12.93|11.33|0
1681365600000|2023-04-13 06:00:00|12.92|11.32|12.91|11.31|12.95|11.35|12.86|11.26|0
1681365900000|2023-04-13 06:05:00|12.81|11.41|12.8|11.4|12.82|11.42|12.79|11.39|0
1681366200000|2023-04-13 06:10:00|12.79|11.39|12.79|11.39|12.82|11.42|12.78|11.38|0
1681366500000|2023-04-13 06:15:00|12.78|11.38|12.77|11.37|12.79|11.39|12.75|11.35|0
1681366800000|2023-04-13 06:20:00|12.76|11.36|12.8|11.4|12.8|11.4|12.76|11.36|0
1681367100000|2023-04-13 06:25:00|12.79|11.39|12.78|11.38|12.79|11.39|12.78|11.38|0
1681367400000|2023-04-13 06:30:00|12.77|11.37|12.75|11.35|12.77|11.37|12.73|11.33|0
1681367700000|2023-04-13 06:35:00|12.76|11.36|12.76|11.36|12.76|11.36|12.75|11.35|0
1681368000000|2023-04-13 06:40:00|12.75|11.35|12.73|11.33|12.75|11.35|12.73|11.33|0
1681368300000|2023-04-13 06:45:00|12.72|11.32|12.66|11.26|12.72|11.32|12.66|11.26|0
1681368600000|2023-04-13 06:50:00|12.67|11.27|12.64|11.24|12.67|11.27|12.62|11.22|0
1681368900000|2023-04-13 06:55:00|12.63|11.23|12.87|11.47|13.04|11.64|12.63|11.23|0
1681369200000|2023-04-13 07:00:00|12.86|11.46|12.9|11.5|12.92|11.52|12.86|11.46|0
1681369500000|2023-04-13 07:05:00|12.89|11.49|12.85|11.45|12.9|11.5|12.84|11.44|0
1681369800000|2023-04-13 07:10:00|12.84|11.44|12.85|11.45|12.89|11.49|12.84|11.44|0
1681370100000|2023-04-13 07:15:00|12.83|11.43|12.84|11.44|12.89|11.49|12.82|11.42|0
1681370400000|2023-04-13 07:20:00|12.83|11.43|12.86|11.46|12.88|11.48|12.82|11.42|0
1681370700000|2023-04-13 07:25:00|12.87|11.47|12.81|11.41|12.87|11.47|12.79|11.39|0
1681371000000|2023-04-13 07:30:00|12.8|11.4|12.79|11.39|12.82|11.42|12.77|11.37|0
1681371300000|2023-04-13 07:35:00|12.78|11.38|12.84|11.44|12.84|11.44|12.77|11.37|0
1681371600000|2023-04-13 07:40:00|12.83|11.43|12.86|11.46|12.87|11.47|12.81|11.41|0
1681371900000|2023-04-13 07:45:00|12.85|11.45|12.87|11.47|12.87|11.47|12.82|11.42|0
1681372200000|2023-04-13 07:50:00|12.86|11.46|12.91|11.51|12.91|11.51|12.86|11.46|0
1681372500000|2023-04-13 07:55:00|12.9|11.5|12.89|11.49|12.9|11.5|12.86|11.46|0
1681372800000|2023-04-13 08:00:00|12.9|11.5|12.8|11.4|12.9|11.5|12.79|11.39|0
1681373100000|2023-04-13 08:05:00|12.79|11.39|12.87|11.47|12.87|11.47|12.78|11.38|0
1681373400000|2023-04-13 08:10:00|12.86|11.46|12.93|11.53|12.93|11.53|12.85|11.45|0
1681373700000|2023-04-13 08:15:00|12.92|11.52|12.96|11.56|12.97|11.57|12.92|11.52|0
1681374000000|2023-04-13 08:20:00|12.95|11.55|12.96|11.56|12.99|11.59|12.94|11.54|0
1681374300000|2023-04-13 08:25:00|12.94|11.54|12.95|11.55|12.98|11.58|12.92|11.52|0
1681374600000|2023-04-13 08:30:00|12.96|11.56|12.96|11.56|12.97|11.57|12.94|11.54|0
1681374900000|2023-04-13 08:35:00|12.97|11.57|12.94|11.54|12.99|11.59|12.92|11.52|0
1681375200000|2023-04-13 08:40:00|12.95|11.55|12.97|11.57|12.98|11.58|12.93|11.53|0
1681375500000|2023-04-13 08:45:00|12.96|11.56|12.97|11.57|12.98|11.58|12.94|11.54|0
1681375800000|2023-04-13 08:50:00|12.98|11.58|12.94|11.54|12.98|11.58|12.94|11.54|0
1681376100000|2023-04-13 08:55:00|12.95|11.55|12.97|11.57|13.01|11.61|12.94|11.54|0
1681376400000|2023-04-13 09:00:00|12.98|11.58|12.99|11.59|13.01|11.61|12.98|11.58|0
1681376700000|2023-04-13 09:05:00|13|11.6|12.82|11.42|13.01|11.61|12.82|11.42|0
1681377000000|2023-04-13 09:10:00|12.81|11.41|12.75|11.35|12.82|11.42|12.75|11.35|0
1681377300000|2023-04-13 09:15:00|12.74|11.34|12.69|11.29|12.76|11.36|12.69|11.29|0
1681377600000|2023-04-13 09:20:00|12.68|11.28|12.62|11.22|12.68|11.28|12.59|11.19|0
1681377900000|2023-04-13 09:25:00|12.63|11.23|12.65|11.25|12.66|11.26|12.62|11.22|0
1681378200000|2023-04-13 09:30:00|12.64|11.24|12.7|11.3|12.7|11.3|12.64|11.24|0
1681378500000|2023-04-13 09:35:00|12.69|11.29|12.87|11.47|12.88|11.48|12.67|11.27|0
1681378800000|2023-04-13 09:40:00|12.88|11.48|12.9|11.5|12.91|11.51|12.86|11.46|0
1681379100000|2023-04-13 09:45:00|12.91|11.51|12.9|11.5|12.91|11.51|12.89|11.49|0
1681379400000|2023-04-13 09:50:00|12.91|11.51|12.89|11.49|12.91|11.51|12.89|11.49|0
1681379700000|2023-04-13 09:55:00|12.88|11.48|12.87|11.47|12.88|11.48|12.85|11.45|0
1681380000000|2023-04-13 10:00:00|12.88|11.48|12.9|11.5|12.9|11.5|12.88|11.48|0
1681380300000|2023-04-13 10:05:00|12.89|11.49|12.92|11.52|12.93|11.53|12.88|11.48|0
1681380600000|2023-04-13 10:10:00|12.93|11.53|13|11.6|13|11.6|12.93|11.53|0
1681380900000|2023-04-13 10:15:00|12.99|11.59|13.04|11.64|13.04|11.64|12.99|11.59|0
1681381200000|2023-04-13 10:20:00|13.05|11.65|13.06|11.66|13.07|11.67|13.03|11.63|0
1681381500000|2023-04-13 10:25:00|13.07|11.67|13.03|11.63|13.07|11.67|13.02|11.62|0
1681381800000|2023-04-13 10:30:00|13.02|11.62|13.02|11.62|13.03|11.63|12.99|11.59|0
1681382100000|2023-04-13 10:35:00|13.03|11.63|13|11.6|13.05|11.65|13|11.6|0
1681382400000|2023-04-13 10:40:00|12.99|11.59|13.01|11.61|13.01|11.61|12.99|11.59|0
1681382700000|2023-04-13 10:45:00|13|11.6|13.01|11.61|13.01|11.61|12.99|11.59|0
1681383000000|2023-04-13 10:50:00|13.02|11.62|13.04|11.64|13.05|11.65|13.01|11.61|0
1681383300000|2023-04-13 10:55:00|13.03|11.63|12.99|11.59|13.03|11.63|12.98|11.58|0
1681383600000|2023-04-13 11:00:00|13|11.6|12.99|11.59|13|11.6|12.98|11.58|0
1681383900000|2023-04-13 11:05:00|13|11.6|12.98|11.58|13.02|11.62|12.98|11.58|0
1681384200000|2023-04-13 11:10:00|12.99|11.59|12.93|11.53|12.99|11.59|12.93|11.53|0
1681384500000|2023-04-13 11:15:00|12.92|11.52|12.93|11.53|12.93|11.53|12.91|11.51|0
1681384800000|2023-04-13 11:20:00|12.94|11.54|12.8|11.4|12.98|11.58|12.78|11.38|0
1681385100000|2023-04-13 11:25:00|12.79|11.39|12.8|11.4|12.8|11.4|12.77|11.37|0
1681385400000|2023-04-13 11:30:00|12.79|11.39|12.74|11.34|12.79|11.39|12.72|11.32|0
1681385700000|2023-04-13 11:35:00|12.76|11.36|12.79|11.39|12.79|11.39|12.75|11.35|0
1681386000000|2023-04-13 11:40:00|12.8|11.4|12.82|11.42|12.83|11.43|12.79|11.39|0
1681386300000|2023-04-13 11:45:00|12.83|11.43|12.81|11.41|12.84|11.44|12.81|11.41|0
1681386600000|2023-04-13 11:50:00|12.82|11.42|12.83|11.43|12.84|11.44|12.78|11.38|0
1681386900000|2023-04-13 11:55:00|12.84|11.44|12.91|11.51|12.93|11.53|12.84|11.44|0
1681387200000|2023-04-13 12:00:00|12.9|11.5|12.91|11.51|12.95|11.55|12.9|11.5|0
1681387500000|2023-04-13 12:05:00|12.92|11.52|12.84|11.44|12.92|11.52|12.83|11.43|0
1681387800000|2023-04-13 12:10:00|12.83|11.43|12.86|11.46|12.86|11.46|12.83|11.43|0
1681388100000|2023-04-13 12:15:00|12.87|11.47|12.8|11.4|12.87|11.47|12.8|11.4|0
1681388400000|2023-04-13 12:20:00|12.81|11.41|12.78|11.38|12.81|11.41|12.78|11.38|0
1681388700000|2023-04-13 12:25:00|12.79|11.39|12.76|11.36|12.8|11.4|12.75|11.35|0
1681389000000|2023-04-13 12:30:00|12.84|11.44|12.77|11.37|12.84|11.44|12.44|11.04|0
1681389300000|2023-04-13 12:35:00|12.79|11.39|12.84|11.44|12.87|11.47|12.74|11.34|0
1681389600000|2023-04-13 12:40:00|12.85|11.45|12.75|11.35|12.85|11.45|12.74|11.34|0
1681389900000|2023-04-13 12:45:00|12.74|11.34|12.64|11.24|12.74|11.34|12.57|11.17|0
1681390200000|2023-04-13 12:50:00|12.63|11.23|12.62|11.22|12.73|11.33|12.61|11.21|0
1681390500000|2023-04-13 12:55:00|12.61|11.21|12.64|11.24|12.69|11.29|12.59|11.19|0
1681390800000|2023-04-13 13:00:00|12.63|11.23|12.44|11.04|12.67|11.27|12.43|11.03|0
1681391100000|2023-04-13 13:05:00|12.45|11.05|12.61|11.21|12.66|11.26|12.45|11.05|0
1681391400000|2023-04-13 13:10:00|12.62|11.22|12.69|11.29|12.71|11.31|12.62|11.22|0
1681391700000|2023-04-13 13:15:00|12.7|11.3|12.73|11.33|12.74|11.34|12.7|11.3|0
1681392000000|2023-04-13 13:20:00|12.72|11.32|12.76|11.36|12.76|11.36|12.71|11.31|0
1681392300000|2023-04-13 13:25:00|12.77|11.37|12.73|11.33|12.77|11.37|12.7|11.3|0
1681392600000|2023-04-13 13:30:00|12.7|11.3|12.7|11.3|12.76|11.36|12.67|11.27|0
1681392900000|2023-04-13 13:35:00|12.69|11.29|12.76|11.36|12.89|11.49|12.68|11.28|0
1681393200000|2023-04-13 13:40:00|12.77|11.37|12.75|11.35|12.83|11.43|12.67|11.27|0
1681393500000|2023-04-13 13:45:00|12.72|11.32|12.69|11.29|12.78|11.38|12.68|11.28|0
1681393800000|2023-04-13 13:50:00|12.7|11.3|12.77|11.37|12.84|11.44|12.65|11.25|0
1681394100000|2023-04-13 13:55:00|12.79|11.39|12.76|11.36|12.87|11.47|12.69|11.29|0
1681394400000|2023-04-13 14:00:00|12.75|11.35|12.7|11.3|12.81|11.41|12.7|11.3|0
1681394700000|2023-04-13 14:05:00|12.71|11.31|12.6|11.2|12.71|11.31|12.56|11.16|0
1681395000000|2023-04-13 14:10:00|12.59|11.19|12.25|10.85|12.63|11.23|12.22|10.82|0
1681395300000|2023-04-13 14:15:00|12.23|10.83|12.12|10.72|12.23|10.83|12.09|10.69|0
1681395600000|2023-04-13 14:20:00|12.13|10.73|12.13|10.73|12.22|10.82|12.11|10.71|0
1681395900000|2023-04-13 14:25:00|12.12|10.72|12.11|10.71|12.17|10.77|12.07|10.67|0
1681396200000|2023-04-13 14:30:00|12.1|10.7|12.09|10.69|12.24|10.84|12.07|10.67|0
1681396500000|2023-04-13 14:35:00|12.08|10.68|12.17|10.77|12.17|10.77|12.08|10.68|0
1681396800000|2023-04-13 14:40:00|12.16|10.76|12.22|10.82|12.28|10.88|12.16|10.76|0
1681397100000|2023-04-13 14:45:00|12.21|10.81|12.23|10.83|12.28|10.88|12.21|10.81|0
1681397400000|2023-04-13 14:50:00|12.22|10.82|12.13|10.73|12.22|10.82|12.11|10.71|0
1681397700000|2023-04-13 14:55:00|12.14|10.74|12.23|10.83|12.25|10.85|12.11|10.71|0
1681398000000|2023-04-13 15:00:00|12.24|10.84|12.11|10.71|12.24|10.84|12.1|10.7|0
1681398300000|2023-04-13 15:05:00|12.1|10.7|12.13|10.73|12.17|10.77|12.08|10.68|0
1681398600000|2023-04-13 15:10:00|12.14|10.74|12.16|10.76|12.2|10.8|12.11|10.71|0
1681398900000|2023-04-13 15:15:00|12.15|10.75|12.18|10.78|12.21|10.81|12.15|10.75|0
1681399200000|2023-04-13 15:20:00|12.17|10.77|12.12|10.72|12.19|10.79|12.1|10.7|0
1681399500000|2023-04-13 15:25:00|12.11|10.71|12.07|10.67|12.15|10.75|12.07|10.67|0
1681399800000|2023-04-13 15:30:00|12.08|10.68|12.13|10.73|12.13|10.73|12.07|10.67|0
1681400100000|2023-04-13 15:35:00|12.12|10.72|12.05|10.65|12.12|10.72|12.02|10.62|0
1681400400000|2023-04-13 15:40:00|12.04|10.64|12.05|10.65|12.06|10.66|12|10.6|0
1681400700000|2023-04-13 15:45:00|12.04|10.64|12.09|10.69|12.11|10.71|12.03|10.63|0
1681401000000|2023-04-13 15:50:00|12.1|10.7|12.17|10.77|12.2|10.8|12.1|10.7|0
1681401300000|2023-04-13 15:55:00|12.18|10.78|12.03|10.63|12.2|10.8|12.01|10.61|0
1681401600000|2023-04-13 16:00:00|12.01|10.61|12.01|10.61|12.03|10.63|11.97|10.57|0
1681401900000|2023-04-13 16:05:00|12|10.6|12.01|10.61|12.02|10.62|11.92|10.52|0
1681402200000|2023-04-13 16:10:00|12.02|10.62|12.01|10.61|12.03|10.63|11.96|10.56|0
1681402500000|2023-04-13 16:15:00|12.02|10.62|11.93|10.53|12.02|10.62|11.91|10.51|0
1681402800000|2023-04-13 16:20:00|11.94|10.54|11.9|10.5|11.94|10.54|11.87|10.47|0
1681403100000|2023-04-13 16:25:00|11.91|10.51|11.89|10.49|11.94|10.54|11.88|10.48|0
1681403400000|2023-04-13 16:30:00|11.88|10.48|11.9|10.5|11.92|10.52|11.88|10.48|0
1681403700000|2023-04-13 16:35:00|11.89|10.49|11.91|10.51|11.95|10.55|11.89|10.49|0
1681404000000|2023-04-13 16:40:00|11.9|10.5|11.92|10.52|11.96|10.56|11.9|10.5|0
1681404300000|2023-04-13 16:45:00|11.91|10.51|11.9|10.5|11.94|10.54|11.9|10.5|0
1681404600000|2023-04-13 16:50:00|11.91|10.51|11.91|10.51|11.92|10.52|11.87|10.47|0
1681404900000|2023-04-13 16:55:00|11.92|10.52|12.61|11.21|12.61|11.21|11.85|10.45|0
1681405200000|2023-04-13 17:00:00|12.24|10.84|12.44|11.04|12.54|11.14|12.24|10.84|0
1681405500000|2023-04-13 17:05:00|12.45|11.05|12.41|11.01|12.46|11.06|12.4|11|0
1681405800000|2023-04-13 17:10:00|12.4|11|12.31|10.91|12.41|11.01|12.27|10.87|0
1681406100000|2023-04-13 17:15:00|12.32|10.92|12.28|10.88|12.33|10.93|12.26|10.86|0
1681406400000|2023-04-13 17:20:00|12.27|10.87|12.28|10.88|12.32|10.92|12.26|10.86|0
1681406700000|2023-04-13 17:25:00|12.29|10.89|12.31|10.91|12.33|10.93|12.27|10.87|0
1681407000000|2023-04-13 17:30:00|12.3|10.9|12.32|10.92|12.35|10.95|12.29|10.89|0
1681407300000|2023-04-13 17:35:00|12.33|10.93|12.25|10.85|12.34|10.94|12.25|10.85|0
1681407600000|2023-04-13 17:40:00|12.26|10.86|12.16|10.76|12.27|10.87|12.13|10.73|0
1681407900000|2023-04-13 17:45:00|12.15|10.75|12.13|10.73|12.16|10.76|12.12|10.72|0
1681408200000|2023-04-13 17:50:00|12.12|10.72|12.08|10.68|12.14|10.74|12.06|10.66|0
1681408500000|2023-04-13 17:55:00|12.09|10.69|12.09|10.69|12.11|10.71|12.06|10.66|0
1681408800000|2023-04-13 18:00:00|12.08|10.68|12.41|11.01|12.49|11.09|12.04|10.64|0
1681409100000|2023-04-13 18:05:00|12.4|11|12.36|10.96|12.4|11|12.36|10.96|0
1681409400000|2023-04-13 18:10:00|12.37|10.97|12.32|10.92|12.37|10.97|12.31|10.91|0
1681409700000|2023-04-13 18:15:00|12.31|10.91|12.41|11.01|12.41|11.01|12.23|10.83|0
1681410000000|2023-04-13 18:20:00|12.42|11.02|12.44|11.04|12.46|11.06|12.39|10.99|0
1681410300000|2023-04-13 18:25:00|12.43|11.03|12.46|11.06|12.46|11.06|12.43|11.03|0
1681410600000|2023-04-13 18:30:00|12.45|11.05|12.48|11.08|12.48|11.08|12.43|11.03|0
1681410900000|2023-04-13 18:35:00|12.49|11.09|12.45|11.05|12.51|11.11|12.42|11.02|0
1681411200000|2023-04-13 18:40:00|12.46|11.06|12.38|10.98|12.48|11.08|12.38|10.98|0
1681411500000|2023-04-13 18:45:00|12.39|10.99|12.31|10.91|12.41|11.01|12.28|10.88|0
1681411800000|2023-04-13 18:50:00|12.3|10.9|12.27|10.87|12.34|10.94|12.27|10.87|0
1681412100000|2023-04-13 18:55:00|12.26|10.86|12.25|10.85|12.29|10.89|12.22|10.82|0
1681412400000|2023-04-13 19:00:00|12.23|10.83|12.24|10.84|12.28|10.88|12.22|10.82|0
1681412700000|2023-04-13 19:05:00|12.23|10.83|12.25|10.85|12.31|10.91|12.22|10.82|0
1681413000000|2023-04-13 19:10:00|12.24|10.84|12.31|10.91|12.31|10.91|12.23|10.83|0
1681413300000|2023-04-13 19:15:00|12.32|10.92|12.18|10.78|12.33|10.93|12.18|10.78|0
1681413600000|2023-04-13 19:20:00|12.17|10.77|12.18|10.78|12.2|10.8|12.09|10.69|0
1681413900000|2023-04-13 19:25:00|12.19|10.79|12.15|10.75|12.22|10.82|12.14|10.74|0
1681414200000|2023-04-13 19:30:00|12.16|10.76|12.21|10.81|12.24|10.84|12.16|10.76|0
1681414500000|2023-04-13 19:35:00|12.22|10.82|12.23|10.83|12.26|10.86|12.2|10.8|0
1681414800000|2023-04-13 19:40:00|12.22|10.82|12.13|10.73|12.22|10.82|12.12|10.72|0
1681415100000|2023-04-13 19:45:00|12.14|10.74|12.21|10.81|12.23|10.83|12.08|10.68|0
1681415400000|2023-04-13 19:50:00|12.24|10.84|12.23|10.83|12.27|10.87|12.21|10.81|0
1681415700000|2023-04-13 19:55:00|12.25|10.85|12.18|10.78|12.27|10.87|12.18|10.78|0
1681416000000|2023-04-13 20:00:00|12.2|10.8|12.2|10.8|12.25|10.85|12.2|10.8|0
1681416300000|2023-04-13 20:05:00|12.21|10.81|12.2|10.8|12.21|10.81|12.19|10.79|0
1681416600000|2023-04-13 20:10:00|12.19|10.79|12.2|10.8|12.2|10.8|12.19|10.79|0
1681416900000|2023-04-13 20:15:00|12.3|10.7|12.3|10.7|12.3|10.7|12.29|10.69|0
1681417200000|2023-04-13 20:20:00|12.31|10.71|12.31|10.71|12.31|10.71|12.3|10.7|0
1681417500000|2023-04-13 20:25:00|12.3|10.7|12.29|10.69|12.3|10.7|12.29|10.69|0
1681417800000|2023-04-13 20:30:00|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1681418100000|2023-04-13 20:35:00|12.3|10.7|12.3|10.7|12.31|10.71|12.29|10.69|0
1681418400000|2023-04-13 20:40:00|12.31|10.71|12.35|10.75|12.35|10.75|12.31|10.71|0
1681418700000|2023-04-13 20:45:00|12.36|10.76|12.35|10.75|12.36|10.76|12.33|10.73|0
1681419000000|2023-04-13 20:50:00|12.36|10.76|12.4|10.8|12.4|10.8|12.35|10.75|0
1681419300000|2023-04-13 20:55:00|12.39|10.79|12.4|10.8|12.41|10.81|12.39|10.79|0
1681419600000|2023-04-13 21:00:00|12.38|10.78|12.4|10.8|12.4|10.8|12.38|10.78|0
1681419900000|2023-04-13 21:05:00|12.39|10.79|12.39|10.79|12.39|10.79|12.39|10.79|0
1681420200000|2023-04-13 21:10:00|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1681420500000|2023-04-13 21:15:00|12.37|10.77|12.36|10.76|12.38|10.78|12.35|10.75|0
1681421100000|2023-04-13 21:25:00|12.37|10.77|12.36|10.76|12.37|10.77|12.36|10.76|0
1681421400000|2023-04-13 21:30:00|12.37|10.77|12.37|10.77|12.38|10.78|12.36|10.76|0
1681421700000|2023-04-13 21:35:00|12.38|10.78|12.38|10.78|12.38|10.78|12.37|10.77|0
1681422000000|2023-04-13 21:40:00|12.37|10.77|12.37|10.77|12.37|10.77|12.37|10.77|0
1681422300000|2023-04-13 21:45:00|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1681422600000|2023-04-13 21:50:00|12.38|10.78|12.4|10.8|12.41|10.81|12.38|10.78|0
1681422900000|2023-04-13 21:55:00|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1681423200000|2023-04-13 22:00:00|12.38|10.78|12.4|10.8|12.43|10.83|12.38|10.78|0
1681423500000|2023-04-13 22:05:00|12.39|10.79|12.38|10.78|12.4|10.8|12.38|10.78|0
1681423800000|2023-04-13 22:10:00|12.37|10.77|12.37|10.77|12.38|10.78|12.36|10.76|0
1681424100000|2023-04-13 22:15:00|12.36|10.76|12.37|10.77|12.37|10.77|12.35|10.75|0
1681424400000|2023-04-13 22:20:00|12.36|10.76|12.35|10.75|12.36|10.76|12.35|10.75|0
1681424700000|2023-04-13 22:25:00|12.34|10.74|12.35|10.75|12.36|10.76|12.34|10.74|0
1681425000000|2023-04-13 22:30:00|12.36|10.76|12.37|10.77|12.37|10.77|12.34|10.74|0
1681425300000|2023-04-13 22:35:00|12.36|10.76|12.32|10.72|12.36|10.76|12.32|10.72|0
1681425600000|2023-04-13 22:40:00|12.33|10.73|12.32|10.72|12.34|10.74|12.32|10.72|0
1681425900000|2023-04-13 22:45:00|12.33|10.73|12.31|10.71|12.33|10.73|12.3|10.7|0
1681426200000|2023-04-13 22:50:00|12.3|10.7|12.31|10.71|12.32|10.72|12.29|10.69|0
1681426500000|2023-04-13 22:55:00|12.3|10.7|12.32|10.72|12.32|10.72|12.3|10.7|0
1681426800000|2023-04-13 23:00:00|12.31|10.71|12.3|10.7|12.31|10.71|12.3|10.7|0
1681427100000|2023-04-13 23:05:00|12.29|10.69|12.3|10.7|12.31|10.71|12.29|10.69|0
1681427400000|2023-04-13 23:10:00|12.31|10.71|12.31|10.71|12.31|10.71|12.3|10.7|0
1681427700000|2023-04-13 23:15:00|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1681428000000|2023-04-13 23:20:00|12.32|10.72|12.32|10.72|12.33|10.73|12.31|10.71|0
1681428300000|2023-04-13 23:25:00|12.33|10.73|12.34|10.74|12.36|10.76|12.33|10.73|0
1681428600000|2023-04-13 23:30:00|12.35|10.75|12.34|10.74|12.35|10.75|12.33|10.73|0
1681428900000|2023-04-13 23:35:00|12.33|10.73|12.34|10.74|12.34|10.74|12.33|10.73|0
1681429200000|2023-04-13 23:40:00|12.35|10.75|12.36|10.76|12.38|10.78|12.35|10.75|0
1681429500000|2023-04-13 23:45:00|12.35|10.75|12.38|10.78|12.38|10.78|12.35|10.75|0
1681429800000|2023-04-13 23:50:00|12.37|10.77|12.35|10.75|12.38|10.78|12.35|10.75|0
1681430100000|2023-04-13 23:55:00|12.36|10.76|12.33|10.73|12.36|10.76|12.33|10.73|0
1681430400000|2023-04-14 00:00:00|12.35|10.75|12.31|10.71|12.36|10.76|12.31|10.71|0
1681430700000|2023-04-14 00:05:00|12.3|10.7|12.35|10.75|12.36|10.76|12.3|10.7|0
1681431000000|2023-04-14 00:10:00|12.36|10.76|12.32|10.72|12.37|10.77|12.32|10.72|0
1681431300000|2023-04-14 00:15:00|12.33|10.73|12.32|10.72|12.33|10.73|12.31|10.71|0
1681431600000|2023-04-14 00:20:00|12.31|10.71|12.3|10.7|12.32|10.72|12.29|10.69|0
1681431900000|2023-04-14 00:25:00|12.29|10.69|12.27|10.67|12.29|10.69|12.26|10.66|0
1681432200000|2023-04-14 00:30:00|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1681432500000|2023-04-14 00:35:00|12.24|10.64|12.2|10.6|12.24|10.64|12.2|10.6|0
1681432800000|2023-04-14 00:40:00|12.21|10.61|12.18|10.58|12.21|10.61|12.18|10.58|0
1681433100000|2023-04-14 00:45:00|12.19|10.59|12.2|10.6|12.22|10.62|12.19|10.59|0
1681433400000|2023-04-14 00:50:00|12.19|10.59|12.21|10.61|12.21|10.61|12.19|10.59|0
1681433700000|2023-04-14 00:55:00|12.2|10.6|12.22|10.62|12.23|10.63|12.19|10.59|0
1681434000000|2023-04-14 01:00:00|12.23|10.63|12.22|10.62|12.23|10.63|12.21|10.61|0
1681434300000|2023-04-14 01:05:00|12.21|10.61|12.25|10.65|12.25|10.65|12.21|10.61|0
1681434600000|2023-04-14 01:10:00|12.24|10.64|12.25|10.65|12.27|10.67|12.24|10.64|0
1681434900000|2023-04-14 01:15:00|12.26|10.66|12.25|10.65|12.26|10.66|12.23|10.63|0
1681435200000|2023-04-14 01:20:00|12.24|10.64|12.25|10.65|12.26|10.66|12.23|10.63|0
1681435500000|2023-04-14 01:25:00|12.26|10.66|12.26|10.66|12.26|10.66|12.25|10.65|0
1681435800000|2023-04-14 01:30:00|12.25|10.65|12.26|10.66|12.26|10.66|12.25|10.65|0
1681436100000|2023-04-14 01:35:00|12.25|10.65|12.27|10.67|12.27|10.67|12.25|10.65|0
1681436400000|2023-04-14 01:40:00|12.26|10.66|12.32|10.72|12.32|10.72|12.26|10.66|0
1681436700000|2023-04-14 01:45:00|12.31|10.71|12.31|10.71|12.33|10.73|12.31|10.71|0
1681437000000|2023-04-14 01:50:00|12.3|10.7|12.31|10.71|12.31|10.71|12.29|10.69|0
1681437300000|2023-04-14 01:55:00|12.3|10.7|12.29|10.69|12.31|10.71|12.29|10.69|0
1681437600000|2023-04-14 02:00:00|12.3|10.7|12.27|10.67|12.31|10.71|12.26|10.66|0
1681437900000|2023-04-14 02:05:00|12.26|10.66|12.27|10.67|12.29|10.69|12.26|10.66|0
1681438200000|2023-04-14 02:10:00|12.28|10.68|12.28|10.68|12.29|10.69|12.27|10.67|0
1681438500000|2023-04-14 02:15:00|12.29|10.69|12.29|10.69|12.29|10.69|12.27|10.67|0
1681438800000|2023-04-14 02:20:00|12.3|10.7|12.31|10.71|12.31|10.71|12.29|10.69|0
1681439100000|2023-04-14 02:25:00|12.32|10.72|12.3|10.7|12.33|10.73|12.3|10.7|0
1681439400000|2023-04-14 02:30:00|12.29|10.69|12.28|10.68|12.3|10.7|12.27|10.67|0
1681439700000|2023-04-14 02:35:00|12.29|10.69|12.29|10.69|12.3|10.7|12.28|10.68|0
1681440000000|2023-04-14 02:40:00|12.3|10.7|12.29|10.69|12.3|10.7|12.29|10.69|0
1681440300000|2023-04-14 02:45:00|12.28|10.68|12.29|10.69|12.3|10.7|12.28|10.68|0
1681440600000|2023-04-14 02:50:00|12.3|10.7|12.31|10.71|12.31|10.71|12.29|10.69|0
1681440900000|2023-04-14 02:55:00|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1681441800000|2023-04-14 03:10:00|12.32|10.72|12.3|10.7|12.32|10.72|12.3|10.7|0
1681442100000|2023-04-14 03:15:00|12.29|10.69|12.29|10.69|12.3|10.7|12.29|10.69|0
1681442400000|2023-04-14 03:20:00|12.3|10.7|12.3|10.7|12.31|10.71|12.29|10.69|0
1681442700000|2023-04-14 03:25:00|12.31|10.71|12.29|10.69|12.31|10.71|12.29|10.69|0
1681443000000|2023-04-14 03:30:00|12.3|10.7|12.26|10.66|12.3|10.7|12.25|10.65|0
1681443300000|2023-04-14 03:35:00|12.25|10.65|12.23|10.63|12.26|10.66|12.23|10.63|0
1681443600000|2023-04-14 03:40:00|12.24|10.64|12.23|10.63|12.24|10.64|12.23|10.63|0
1681443900000|2023-04-14 03:45:00|12.22|10.62|12.23|10.63|12.24|10.64|12.22|10.62|0
1681444200000|2023-04-14 03:50:00|12.24|10.64|12.24|10.64|12.24|10.64|12.22|10.62|0
1681444500000|2023-04-14 03:55:00|12.25|10.65|12.26|10.66|12.26|10.66|12.24|10.64|0
1681444800000|2023-04-14 04:00:00|12.27|10.67|12.28|10.68|12.28|10.68|12.25|10.65|0
1681445100000|2023-04-14 04:05:00|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1681445400000|2023-04-14 04:10:00|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1681445700000|2023-04-14 04:15:00|12.27|10.67|12.25|10.65|12.28|10.68|12.25|10.65|0
1681446000000|2023-04-14 04:20:00|12.26|10.66|12.26|10.66|12.26|10.66|12.26|10.66|0
1681446300000|2023-04-14 04:25:00|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1681446600000|2023-04-14 04:30:00|12.28|10.68|12.28|10.68|12.28|10.68|12.27|10.67|0
1681446900000|2023-04-14 04:35:00|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1681447200000|2023-04-14 04:40:00|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1681447800000|2023-04-14 04:50:00|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1681448100000|2023-04-14 04:55:00|12.27|10.67|12.28|10.68|12.28|10.68|12.26|10.66|0
1681448400000|2023-04-14 05:00:00|12.29|10.69|12.29|10.69|12.3|10.7|12.28|10.68|0
1681448700000|2023-04-14 05:05:00|12.3|10.7|12.29|10.69|12.3|10.7|12.27|10.67|0
1681449000000|2023-04-14 05:10:00|12.28|10.68|12.27|10.67|12.29|10.69|12.27|10.67|0
1681449300000|2023-04-14 05:15:00|12.28|10.68|12.27|10.67|12.28|10.68|12.27|10.67|0
1681449600000|2023-04-14 05:20:00|12.28|10.68|12.27|10.67|12.28|10.68|12.26|10.66|0
1681449900000|2023-04-14 05:25:00|12.28|10.68|12.27|10.67|12.28|10.68|12.26|10.66|0
1681450200000|2023-04-14 05:30:00|12.28|10.68|12.27|10.67|12.29|10.69|12.27|10.67|0
1681450500000|2023-04-14 05:35:00|12.28|10.68|12.28|10.68|12.28|10.68|12.27|10.67|0
1681450800000|2023-04-14 05:40:00|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1681451100000|2023-04-14 05:45:00|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1681451400000|2023-04-14 05:50:00|12.28|10.68|12.26|10.66|12.28|10.68|12.26|10.66|0
1681451700000|2023-04-14 05:55:00|12.27|10.67|12.25|10.65|12.27|10.67|12.25|10.65|0
1681452000000|2023-04-14 06:00:00|12.27|10.67|12.31|10.71|12.32|10.72|12.27|10.67|0
1681452300000|2023-04-14 06:05:00|12.32|10.72|12.2|10.8|12.32|10.84|12.2|10.72|0
1681452600000|2023-04-14 06:10:00|12.21|10.81|12.19|10.79|12.21|10.81|12.19|10.79|0
1681452900000|2023-04-14 06:15:00|12.2|10.8|12.19|10.79|12.21|10.81|12.19|10.79|0
1681453200000|2023-04-14 06:20:00|12.2|10.8|12.19|10.79|12.2|10.8|12.17|10.77|0
1681453500000|2023-04-14 06:25:00|12.2|10.8|12.19|10.79|12.21|10.81|12.18|10.78|0
1681453800000|2023-04-14 06:30:00|12.2|10.8|12.18|10.78|12.2|10.8|12.18|10.78|0
1681454100000|2023-04-14 06:35:00|12.17|10.77|12.18|10.78|12.18|10.78|12.16|10.76|0
1681454400000|2023-04-14 06:40:00|12.17|10.77|12.19|10.79|12.19|10.79|12.16|10.76|0
1681454700000|2023-04-14 06:45:00|12.18|10.78|12.24|10.84|12.24|10.84|12.18|10.78|0
1681455000000|2023-04-14 06:50:00|12.26|10.86|12.22|10.82|12.26|10.86|12.21|10.81|0
1681455300000|2023-04-14 06:55:00|12.21|10.81|12.22|10.82|12.23|10.83|12.21|10.81|0
1681455600000|2023-04-14 07:00:00|12.23|10.83|12.23|10.83|12.23|10.83|12.19|10.79|0
1681455900000|2023-04-14 07:05:00|12.24|10.84|12.23|10.83|12.26|10.86|12.19|10.79|0
1681456200000|2023-04-14 07:10:00|12.22|10.82|12.18|10.78|12.22|10.82|12.16|10.76|0
1681456500000|2023-04-14 07:15:00|12.19|10.79|12.16|10.76|12.21|10.81|12.16|10.76|0
1681456800000|2023-04-14 07:20:00|12.17|10.77|12.14|10.74|12.17|10.77|12.11|10.71|0
1681457100000|2023-04-14 07:25:00|12.13|10.73|12.12|10.72|12.16|10.76|12.11|10.71|0
1681457400000|2023-04-14 07:30:00|12.11|10.71|12.11|10.71|12.12|10.72|12.09|10.69|0
1681457700000|2023-04-14 07:35:00|12.09|10.69|12.13|10.73|12.13|10.73|12.09|10.69|0
1681458000000|2023-04-14 07:40:00|12.11|10.71|12.15|10.75|12.16|10.76|12.11|10.71|0
1681458300000|2023-04-14 07:45:00|12.16|10.76|12.16|10.76|12.19|10.79|12.15|10.75|0
1681458600000|2023-04-14 07:50:00|12.15|10.75|12.13|10.73|12.17|10.77|12.12|10.72|0
1681458900000|2023-04-14 07:55:00|12.14|10.74|12.14|10.74|12.15|10.75|12.14|10.74|0
1681459200000|2023-04-14 08:00:00|12.15|10.75|12.16|10.76|12.17|10.77|12.14|10.74|0
1681459500000|2023-04-14 08:05:00|12.17|10.77|12.17|10.77|12.2|10.8|12.16|10.76|0
1681459800000|2023-04-14 08:10:00|12.18|10.78|12.22|10.82|12.22|10.82|12.18|10.78|0
1681460100000|2023-04-14 08:15:00|12.21|10.81|12.26|10.86|12.27|10.87|12.21|10.81|0
1681460400000|2023-04-14 08:20:00|12.25|10.85|12.27|10.87|12.29|10.89|12.24|10.84|0
1681460700000|2023-04-14 08:25:00|12.28|10.88|12.27|10.87|12.3|10.9|12.26|10.86|0
1681461000000|2023-04-14 08:30:00|12.26|10.86|12.26|10.86|12.28|10.88|12.25|10.85|0
1681461300000|2023-04-14 08:35:00|12.25|10.85|12.26|10.86|12.26|10.86|12.23|10.83|0
1681461600000|2023-04-14 08:40:00|12.27|10.87|12.27|10.87|12.28|10.88|12.25|10.85|0
1681461900000|2023-04-14 08:45:00|12.28|10.88|12.27|10.87|12.31|10.91|12.27|10.87|0
1681462200000|2023-04-14 08:50:00|12.26|10.86|12.26|10.86|12.28|10.88|12.25|10.85|0
1681462500000|2023-04-14 08:55:00|12.27|10.87|12.28|10.88|12.28|10.88|12.26|10.86|0
1681462800000|2023-04-14 09:00:00|12.27|10.87|12.3|10.9|12.31|10.91|12.27|10.87|0
1681463100000|2023-04-14 09:05:00|12.29|10.89|12.31|10.91|12.31|10.91|12.27|10.87|0
1681463400000|2023-04-14 09:10:00|12.3|10.9|12.29|10.89|12.31|10.91|12.29|10.89|0
1681463700000|2023-04-14 09:15:00|12.3|10.9|12.26|10.86|12.31|10.91|12.26|10.86|0
1681464000000|2023-04-14 09:20:00|12.25|10.85|12.24|10.84|12.26|10.86|12.23|10.83|0
1681464300000|2023-04-14 09:25:00|12.25|10.85|12.24|10.84|12.26|10.86|12.23|10.83|0
1681464600000|2023-04-14 09:30:00|12.25|10.85|12.26|10.86|12.28|10.88|12.25|10.85|0
1681464900000|2023-04-14 09:35:00|12.27|10.87|12.27|10.87|12.29|10.89|12.27|10.87|0
1681465200000|2023-04-14 09:40:00|12.25|10.85|12.23|10.83|12.26|10.86|12.22|10.82|0
1681465500000|2023-04-14 09:45:00|12.24|10.84|12.28|10.88|12.29|10.89|12.24|10.84|0
1681465800000|2023-04-14 09:50:00|12.27|10.87|12.27|10.87|12.28|10.88|12.24|10.84|0
1681466100000|2023-04-14 09:55:00|12.26|10.86|12.25|10.85|12.29|10.89|12.25|10.85|0
1681466400000|2023-04-14 10:00:00|12.27|10.87|12.26|10.86|12.29|10.89|12.24|10.84|0
1681466700000|2023-04-14 10:05:00|12.27|10.87|12.28|10.88|12.28|10.88|12.25|10.85|0
1681467000000|2023-04-14 10:10:00|12.29|10.89|12.35|10.95|12.35|10.95|12.28|10.88|0
1681467300000|2023-04-14 10:15:00|12.34|10.94|12.35|10.95|12.37|10.97|12.32|10.92|0
1681467600000|2023-04-14 10:20:00|12.34|10.94|12.27|10.87|12.35|10.95|12.27|10.87|0
1681467900000|2023-04-14 10:25:00|12.26|10.86|12.27|10.87|12.27|10.87|12.25|10.85|0
1681468200000|2023-04-14 10:30:00|12.26|10.86|12.32|10.92|12.32|10.92|12.26|10.86|0
1681468500000|2023-04-14 10:35:00|12.31|10.91|12.3|10.9|12.32|10.92|12.3|10.9|0
1681468800000|2023-04-14 10:40:00|12.31|10.91|12.26|10.86|12.31|10.91|12.25|10.85|0
1681469100000|2023-04-14 10:45:00|12.25|10.85|12.17|10.77|12.26|10.86|12.17|10.77|0
1681469400000|2023-04-14 10:50:00|12.18|10.78|12.22|10.82|12.25|10.85|12.14|10.74|0
1681469700000|2023-04-14 10:55:00|12.23|10.83|12.18|10.78|12.25|10.85|12.17|10.77|0
1681470000000|2023-04-14 11:00:00|12.17|10.77|12.14|10.74|12.21|10.81|12.12|10.72|0
1681470300000|2023-04-14 11:05:00|12.13|10.73|12.07|10.67|12.13|10.73|12.05|10.65|0
1681470600000|2023-04-14 11:10:00|12.06|10.66|12.08|10.68|12.09|10.69|12.02|10.62|0
1681470900000|2023-04-14 11:15:00|12.09|10.69|12.13|10.73|12.15|10.75|12.07|10.67|0
1681471200000|2023-04-14 11:20:00|12.14|10.74|12.13|10.73|12.18|10.78|12.13|10.73|0
1681471500000|2023-04-14 11:25:00|12.15|10.75|12.12|10.72|12.16|10.76|12.12|10.72|0
1681471800000|2023-04-14 11:30:00|12.11|10.71|12.15|10.75|12.15|10.75|12.11|10.71|0
1681472100000|2023-04-14 11:35:00|12.14|10.74|12.15|10.75|12.17|10.77|12.12|10.72|0
1681472400000|2023-04-14 11:40:00|12.14|10.74|12.15|10.75|12.17|10.77|12.14|10.74|0
1681472700000|2023-04-14 11:45:00|12.16|10.76|12.12|10.72|12.17|10.77|12.12|10.72|0
1681473000000|2023-04-14 11:50:00|12.13|10.73|12.1|10.7|12.13|10.73|12.1|10.7|0
1681473300000|2023-04-14 11:55:00|12.11|10.71|12.13|10.73|12.15|10.75|12.11|10.71|0
1681473600000|2023-04-14 12:00:00|12.12|10.72|12.07|10.67|12.14|10.74|12.06|10.66|0
1681473900000|2023-04-14 12:05:00|12.08|10.68|12.05|10.65|12.09|10.69|12.04|10.64|0
1681474200000|2023-04-14 12:10:00|12.04|10.64|11.96|10.56|12.04|10.64|11.96|10.56|0
1681474500000|2023-04-14 12:15:00|11.97|10.57|11.97|10.57|11.99|10.59|11.95|10.55|0
1681474800000|2023-04-14 12:20:00|11.96|10.56|12.04|10.64|12.04|10.64|11.96|10.56|0
1681475100000|2023-04-14 12:25:00|12.03|10.63|12.03|10.63|12.04|10.64|12.01|10.61|0
1681475400000|2023-04-14 12:30:00|11.94|10.54|12.2|10.8|12.21|10.81|11.94|10.54|0
1681475700000|2023-04-14 12:35:00|12.21|10.81|12.09|10.69|12.26|10.86|12.06|10.66|0
1681476000000|2023-04-14 12:40:00|12.1|10.7|12.24|10.84|12.26|10.86|12.08|10.68|0
1681476300000|2023-04-14 12:45:00|12.26|10.86|12.27|10.87|12.34|10.94|12.25|10.85|0
1681476600000|2023-04-14 12:50:00|12.28|10.88|12.26|10.86|12.28|10.88|12.21|10.81|0
1681476900000|2023-04-14 12:55:00|12.27|10.87|12.21|10.81|12.32|10.92|12.21|10.81|0
1681477200000|2023-04-14 13:00:00|12.23|10.83|12.25|10.85|12.25|10.85|12.18|10.78|0
1681477500000|2023-04-14 13:05:00|12.27|10.87|12.24|10.84|12.3|10.9|12.24|10.84|0
1681477800000|2023-04-14 13:10:00|12.25|10.85|12.28|10.88|12.29|10.89|12.22|10.82|0
1681478100000|2023-04-14 13:15:00|12.27|10.87|12.19|10.79|12.28|10.88|12.17|10.77|0
1681478400000|2023-04-14 13:20:00|12.2|10.8|12.19|10.79|12.21|10.81|12.18|10.78|0
1681478700000|2023-04-14 13:25:00|12.2|10.8|12.23|10.83|12.26|10.86|12.19|10.79|0
1681479000000|2023-04-14 13:30:00|12.22|10.82|12.13|10.73|12.22|10.82|12.12|10.72|0
1681479300000|2023-04-14 13:35:00|12.12|10.72|11.9|10.5|12.12|10.72|11.86|10.46|0
1681479600000|2023-04-14 13:40:00|11.92|10.52|11.82|10.42|11.99|10.59|11.79|10.39|0
1681479900000|2023-04-14 13:45:00|11.81|10.41|11.93|10.53|12.05|10.65|11.76|10.36|0
1681480200000|2023-04-14 13:50:00|11.92|10.52|11.92|10.52|11.94|10.54|11.83|10.43|0
1681480500000|2023-04-14 13:55:00|11.93|10.53|11.87|10.47|11.94|10.54|11.81|10.41|0
1681480800000|2023-04-14 14:00:00|11.88|10.48|11.88|10.48|12.07|10.67|11.84|10.44|0
1681481100000|2023-04-14 14:05:00|11.87|10.47|12.37|10.97|12.45|11.05|11.87|10.47|0
1681481400000|2023-04-14 14:10:00|12.36|10.96|12.03|10.63|12.36|10.96|11.87|10.47|0
1681481700000|2023-04-14 14:15:00|12.04|10.64|12.21|10.81|12.27|10.87|12.02|10.62|0
1681482000000|2023-04-14 14:20:00|12.22|10.82|12.33|10.93|12.33|10.93|12.12|10.72|0
1681482300000|2023-04-14 14:25:00|12.31|10.91|12.29|10.89|12.35|10.95|12.24|10.84|0
1681482600000|2023-04-14 14:30:00|12.28|10.88|12.28|10.88|12.37|10.97|12.2|10.8|0
1681482900000|2023-04-14 14:35:00|12.29|10.89|12.2|10.8|12.36|10.96|12.2|10.8|0
1681483200000|2023-04-14 14:40:00|12.21|10.81|12.3|10.9|12.44|11.04|12.2|10.8|0
1681483500000|2023-04-14 14:45:00|12.27|10.87|12.27|10.87|12.37|10.97|12.18|10.78|0
1681483800000|2023-04-14 14:50:00|12.29|10.89|12.14|10.74|12.4|11|12.11|10.71|0
1681484100000|2023-04-14 14:55:00|12.15|10.75|12.03|10.63|12.16|10.76|11.98|10.58|0
1681484400000|2023-04-14 15:00:00|12.02|10.62|12.14|10.74|12.18|10.78|12.01|10.61|0
1681484700000|2023-04-14 15:05:00|12.15|10.75|12.08|10.68|12.18|10.78|12.04|10.64|0
1681485000000|2023-04-14 15:10:00|12.09|10.69|12.02|10.62|12.09|10.69|11.96|10.56|0
1681485300000|2023-04-14 15:15:00|12.01|10.61|12.02|10.62|12.11|10.71|12.01|10.61|0
1681485600000|2023-04-14 15:20:00|12.01|10.61|12.12|10.72|12.14|10.74|11.99|10.59|0
1681485900000|2023-04-14 15:25:00|12.13|10.73|12.21|10.81|12.22|10.82|12.13|10.73|0
1681486200000|2023-04-14 15:30:00|12.19|10.79|12.07|10.67|12.2|10.8|12.05|10.65|0
1681486500000|2023-04-14 15:35:00|12.06|10.66|12.15|10.75|12.16|10.76|12.03|10.63|0
1681486800000|2023-04-14 15:40:00|12.16|10.76|12.11|10.71|12.17|10.77|12.1|10.7|0
1681487100000|2023-04-14 15:45:00|12.09|10.69|12.15|10.75|12.15|10.75|12.05|10.65|0
1681487400000|2023-04-14 15:50:00|12.16|10.76|12.12|10.72|12.19|10.79|12.09|10.69|0
1681487700000|2023-04-14 15:55:00|12.13|10.73|12.06|10.66|12.19|10.79|12.06|10.66|0
1681488000000|2023-04-14 16:00:00|12.05|10.65|12.13|10.73|12.15|10.75|12.04|10.64|0
1681488300000|2023-04-14 16:05:00|12.14|10.74|12.16|10.76|12.25|10.85|12.06|10.66|0
1681488600000|2023-04-14 16:10:00|12.18|10.78|11.94|10.54|12.23|10.83|11.9|10.5|0
1681488900000|2023-04-14 16:15:00|11.95|10.55|11.92|10.52|11.98|10.58|11.91|10.51|0
1681489200000|2023-04-14 16:20:00|11.93|10.53|11.94|10.54|11.97|10.57|11.88|10.48|0
1681489500000|2023-04-14 16:25:00|11.95|10.55|11.94|10.54|11.96|10.56|11.91|10.51|0
1681489800000|2023-04-14 16:30:00|11.95|10.55|11.96|10.56|12.01|10.61|11.94|10.54|0
1681490100000|2023-04-14 16:35:00|11.95|10.55|12.05|10.65|12.06|10.66|11.95|10.55|0
1681490400000|2023-04-14 16:40:00|12.06|10.66|12.11|10.71|12.11|10.71|12|10.6|0
1681490700000|2023-04-14 16:45:00|12.12|10.72|12.06|10.66|12.21|10.81|11.97|10.57|0
1681491000000|2023-04-14 16:50:00|12.07|10.67|12.17|10.77|12.17|10.77|12.05|10.65|0
1681491300000|2023-04-14 16:55:00|12.18|10.78|12.15|10.75|12.21|10.81|12.15|10.75|0
1681491600000|2023-04-14 17:00:00|12.17|10.77|12.03|10.63|12.17|10.77|12.01|10.61|0
1681491900000|2023-04-14 17:05:00|12.02|10.62|11.99|10.59|12.03|10.63|11.95|10.55|0
1681492200000|2023-04-14 17:10:00|11.98|10.58|11.93|10.53|11.98|10.58|11.89|10.49|0
1681492500000|2023-04-14 17:15:00|11.92|10.52|11.87|10.47|11.92|10.52|11.82|10.42|0
1681492800000|2023-04-14 17:20:00|11.88|10.48|11.96|10.56|12.02|10.62|11.88|10.48|0
1681493100000|2023-04-14 17:25:00|11.95|10.55|12.08|10.68|12.08|10.68|11.95|10.55|0
1681493400000|2023-04-14 17:30:00|12.09|10.69|12.16|10.76|12.23|10.83|12.09|10.69|0
1681493700000|2023-04-14 17:35:00|12.15|10.75|12.19|10.79|12.23|10.83|12.15|10.75|0
1681494000000|2023-04-14 17:40:00|12.18|10.78|12.15|10.75|12.18|10.78|12.05|10.65|0
1681494300000|2023-04-14 17:45:00|12.16|10.76|12.08|10.68|12.19|10.79|12.06|10.66|0
1681494600000|2023-04-14 17:50:00|12.07|10.67|12.01|10.61|12.08|10.68|12.01|10.61|0
1681494900000|2023-04-14 17:55:00|12|10.6|11.94|10.54|12.11|10.71|11.93|10.53|0
1681495200000|2023-04-14 18:00:00|11.93|10.53|11.98|10.58|12.01|10.61|11.9|10.5|0
1681495500000|2023-04-14 18:05:00|11.99|10.59|11.9|10.5|12.02|10.62|11.87|10.47|0
1681495800000|2023-04-14 18:10:00|11.89|10.49|11.85|10.45|11.91|10.51|11.85|10.45|0
1681496100000|2023-04-14 18:15:00|11.84|10.44|11.81|10.41|11.85|10.45|11.77|10.37|0
1681496400000|2023-04-14 18:20:00|11.82|10.42|11.72|10.32|11.82|10.42|11.69|10.29|0
1681496700000|2023-04-14 18:25:00|11.73|10.33|11.69|10.29|11.77|10.37|11.68|10.28|0
1681497000000|2023-04-14 18:30:00|11.68|10.28|11.64|10.24|11.68|10.28|11.61|10.21|0
1681497300000|2023-04-14 18:35:00|11.63|10.23|11.7|10.3|11.72|10.32|11.62|10.22|0
1681497600000|2023-04-14 18:40:00|11.71|10.31|11.64|10.24|11.74|10.34|11.63|10.23|0
1681497900000|2023-04-14 18:45:00|11.63|10.23|11.74|10.34|11.93|10.53|11.62|10.22|0
1681498200000|2023-04-14 18:50:00|11.75|10.35|11.81|10.41|11.84|10.44|11.74|10.34|0
1681498500000|2023-04-14 18:55:00|11.8|10.4|11.75|10.35|11.81|10.41|11.74|10.34|0
1681498800000|2023-04-14 19:00:00|11.77|10.37|11.82|10.42|11.84|10.44|11.75|10.35|0
1681499100000|2023-04-14 19:05:00|11.81|10.41|11.84|10.44|11.88|10.48|11.81|10.41|0
1681499400000|2023-04-14 19:10:00|11.83|10.43|11.96|10.56|11.98|10.58|11.83|10.43|0
1681499700000|2023-04-14 19:15:00|11.97|10.57|12.01|10.61|12.14|10.74|11.97|10.57|0
1681500000000|2023-04-14 19:20:00|12|10.6|11.89|10.49|12.08|10.68|11.87|10.47|0
1681500300000|2023-04-14 19:25:00|11.88|10.48|11.82|10.42|11.88|10.48|11.78|10.38|0
1681500600000|2023-04-14 19:30:00|11.81|10.41|11.8|10.4|11.85|10.45|11.77|10.37|0
1681500900000|2023-04-14 19:35:00|11.78|10.38|11.69|10.29|11.79|10.39|11.69|10.29|0
1681501200000|2023-04-14 19:40:00|11.67|10.27|11.6|10.2|11.72|10.32|11.58|10.18|0
1681501500000|2023-04-14 19:45:00|11.59|10.19|11.57|10.17|11.78|10.38|11.54|10.14|0
1681501800000|2023-04-14 19:50:00|11.63|10.23|11.65|10.25|11.67|10.27|11.59|10.19|0
1681502100000|2023-04-14 19:55:00|11.66|10.26|11.59|10.19|11.67|10.27|11.55|10.15|0
1681502400000|2023-04-14 20:00:00|11.58|10.18|11.57|10.17|11.59|10.19|11.54|10.14|0
1681502700000|2023-04-14 20:05:00|11.58|10.18|11.53|10.13|11.58|10.18|11.52|10.12|0
1681503000000|2023-04-14 20:10:00|11.52|10.12|11.5|10.1|11.53|10.13|11.5|10.1|0
1681690500000|2023-04-17 00:15:00|11.3|9.7|11.3|9.7|11.31|9.71|11.29|9.69|0
1681690800000|2023-04-17 00:20:00|11.29|9.69|11.26|9.66|11.29|9.69|11.25|9.65|0
1681691100000|2023-04-17 00:25:00|11.27|9.67|11.28|9.68|11.3|9.7|11.26|9.66|0
1681691400000|2023-04-17 00:30:00|11.27|9.67|11.24|9.64|11.27|9.67|11.24|9.64|0
1681691700000|2023-04-17 00:35:00|11.25|9.65|11.28|9.68|11.29|9.69|11.25|9.65|0
1681692000000|2023-04-17 00:40:00|11.27|9.67|11.29|9.69|11.29|9.69|11.27|9.67|0
1681692300000|2023-04-17 00:45:00|11.28|9.68|11.28|9.68|11.3|9.7|11.27|9.67|0
1681692600000|2023-04-17 00:50:00|11.29|9.69|11.31|9.71|11.33|9.73|11.29|9.69|0
1681692900000|2023-04-17 00:55:00|11.32|9.72|11.34|9.74|11.34|9.74|11.32|9.72|0
1681693200000|2023-04-17 01:00:00|11.35|9.75|11.35|9.75|11.35|9.75|11.32|9.72|0
1681693500000|2023-04-17 01:05:00|11.36|9.76|11.33|9.73|11.36|9.76|11.31|9.71|0
1681693800000|2023-04-17 01:10:00|11.32|9.72|11.32|9.72|11.33|9.73|11.31|9.71|0
1681694100000|2023-04-17 01:15:00|11.33|9.73|11.32|9.72|11.35|9.75|11.31|9.71|0
1681694400000|2023-04-17 01:20:00|11.31|9.71|11.31|9.71|11.33|9.73|11.31|9.71|0
1681694700000|2023-04-17 01:25:00|11.32|9.72|11.34|9.74|11.34|9.74|11.31|9.71|0
1681695000000|2023-04-17 01:30:00|11.35|9.75|11.3|9.7|11.35|9.75|11.3|9.7|0
1681695300000|2023-04-17 01:35:00|11.31|9.71|11.31|9.71|11.32|9.72|11.3|9.7|0
1681695600000|2023-04-17 01:40:00|11.29|9.69|11.25|9.65|11.3|9.7|11.25|9.65|0
1681695900000|2023-04-17 01:45:00|11.26|9.66|11.27|9.67|11.27|9.67|11.23|9.63|0
1681696200000|2023-04-17 01:50:00|11.26|9.66|11.28|9.68|11.28|9.68|11.23|9.63|0
1681696500000|2023-04-17 01:55:00|11.27|9.67|11.3|9.7|11.3|9.7|11.27|9.67|0
1681696800000|2023-04-17 02:00:00|11.29|9.69|11.31|9.71|11.33|9.73|11.28|9.68|0
1681697100000|2023-04-17 02:05:00|11.32|9.72|11.31|9.71|11.33|9.73|11.31|9.71|0
1681697400000|2023-04-17 02:10:00|11.32|9.72|11.31|9.71|11.33|9.73|11.31|9.71|0
1681697700000|2023-04-17 02:15:00|11.32|9.72|11.3|9.7|11.32|9.72|11.29|9.69|0
1681698000000|2023-04-17 02:20:00|11.31|9.71|11.3|9.7|11.31|9.71|11.29|9.69|0
1681698300000|2023-04-17 02:25:00|11.29|9.69|11.29|9.69|11.3|9.7|11.29|9.69|0
1681698600000|2023-04-17 02:30:00|11.28|9.68|11.27|9.67|11.29|9.69|11.27|9.67|0
1681698900000|2023-04-17 02:35:00|11.26|9.66|11.27|9.67|11.28|9.68|11.26|9.66|0
1681699200000|2023-04-17 02:40:00|11.26|9.66|11.27|9.67|11.28|9.68|11.26|9.66|0
1681699500000|2023-04-17 02:45:00|11.28|9.68|11.29|9.69|11.3|9.7|11.28|9.68|0
1681699800000|2023-04-17 02:50:00|11.28|9.68|11.28|9.68|11.3|9.7|11.28|9.68|0
1681700100000|2023-04-17 02:55:00|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1681700400000|2023-04-17 03:00:00|11.28|9.68|11.28|9.68|11.29|9.69|11.27|9.67|0
1681700700000|2023-04-17 03:05:00|11.27|9.67|11.28|9.68|11.28|9.68|11.27|9.67|0
1681701000000|2023-04-17 03:10:00|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1681701300000|2023-04-17 03:15:00|11.3|9.7|11.29|9.69|11.31|9.71|11.29|9.69|0
1681701600000|2023-04-17 03:20:00|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1681701900000|2023-04-17 03:25:00|11.27|9.67|11.27|9.67|11.28|9.68|11.27|9.67|0
1681702200000|2023-04-17 03:30:00|11.28|9.68|11.3|9.7|11.3|9.7|11.27|9.67|0
1681702500000|2023-04-17 03:35:00|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1681702800000|2023-04-17 03:40:00|11.29|9.69|11.28|9.68|11.3|9.7|11.28|9.68|0
1681703100000|2023-04-17 03:45:00|11.29|9.69|11.28|9.68|11.3|9.7|11.28|9.68|0
1681703400000|2023-04-17 03:50:00|11.27|9.67|11.29|9.69|11.29|9.69|11.27|9.67|0
1681703700000|2023-04-17 03:55:00|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1681704000000|2023-04-17 04:00:00|11.27|9.67|11.29|9.69|11.29|9.69|11.26|9.66|0
1681704300000|2023-04-17 04:05:00|11.28|9.68|11.28|9.68|11.29|9.69|11.28|9.68|0
1681704600000|2023-04-17 04:10:00|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1681704900000|2023-04-17 04:15:00|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1681705200000|2023-04-17 04:20:00|11.32|9.72|11.29|9.69|11.32|9.72|11.29|9.69|0
1681705500000|2023-04-17 04:25:00|11.3|9.7|11.3|9.7|11.3|9.7|11.29|9.69|0
1681705800000|2023-04-17 04:30:00|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1681706100000|2023-04-17 04:35:00|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1681706700000|2023-04-17 04:45:00|11.28|9.68|11.3|9.7|11.3|9.7|11.28|9.68|0
1681707000000|2023-04-17 04:50:00|11.29|9.69|11.29|9.69|11.3|9.7|11.29|9.69|0
1681707300000|2023-04-17 04:55:00|11.28|9.68|11.28|9.68|11.29|9.69|11.28|9.68|0
1681707600000|2023-04-17 05:00:00|11.29|9.69|11.25|9.65|11.3|9.7|11.25|9.65|0
1681707900000|2023-04-17 05:05:00|11.26|9.66|11.28|9.68|11.28|9.68|11.26|9.66|0
1681708200000|2023-04-17 05:10:00|11.29|9.69|11.3|9.7|11.31|9.71|11.29|9.69|0
1681708500000|2023-04-17 05:15:00|11.31|9.71|11.29|9.69|11.31|9.71|11.28|9.68|0
1681708800000|2023-04-17 05:20:00|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1681709100000|2023-04-17 05:25:00|11.28|9.68|11.25|9.65|11.29|9.69|11.24|9.64|0
1681709400000|2023-04-17 05:30:00|11.24|9.64|11.23|9.63|11.25|9.65|11.22|9.62|0
1681709700000|2023-04-17 05:35:00|11.24|9.64|11.24|9.64|11.26|9.66|11.24|9.64|0
1681710000000|2023-04-17 05:40:00|11.25|9.65|11.24|9.64|11.25|9.65|11.23|9.63|0
1681710300000|2023-04-17 05:45:00|11.23|9.63|11.21|9.61|11.24|9.64|11.21|9.61|0
1681710600000|2023-04-17 05:50:00|11.22|9.62|11.22|9.62|11.23|9.63|11.21|9.61|0
1681710900000|2023-04-17 05:55:00|11.23|9.63|11.21|9.61|11.24|9.64|11.21|9.61|0
1681711200000|2023-04-17 06:00:00|11.22|9.62|11.23|9.63|11.23|9.63|11.21|9.61|0
1681711500000|2023-04-17 06:05:00|11.13|9.73|11.13|9.73|11.14|9.74|11.09|9.69|0
1681711800000|2023-04-17 06:10:00|11.12|9.72|11.14|9.74|11.15|9.75|11.12|9.72|0
1681712100000|2023-04-17 06:15:00|11.15|9.75|11.17|9.77|11.18|9.78|11.14|9.74|0
1681712400000|2023-04-17 06:20:00|11.19|9.79|11.19|9.79|11.2|9.8|11.17|9.77|0
1681712700000|2023-04-17 06:25:00|11.18|9.78|11.15|9.75|11.21|9.81|11.15|9.75|0
1681713000000|2023-04-17 06:30:00|11.16|9.76|11.18|9.78|11.18|9.78|11.15|9.75|0
1681713300000|2023-04-17 06:35:00|11.17|9.77|11.19|9.79|11.21|9.81|11.17|9.77|0
1681713600000|2023-04-17 06:40:00|11.18|9.78|11.21|9.81|11.22|9.82|11.18|9.78|0
1681713900000|2023-04-17 06:45:00|11.2|9.8|11.17|9.77|11.2|9.8|11.17|9.77|0
1681714200000|2023-04-17 06:50:00|11.18|9.78|11.15|9.75|11.18|9.78|11.14|9.74|0
1681714500000|2023-04-17 06:55:00|11.14|9.74|11.12|9.72|11.15|9.75|11.12|9.72|0
1681714800000|2023-04-17 07:00:00|11.13|9.73|11.08|9.68|11.17|9.77|11.06|9.66|0
1681715100000|2023-04-17 07:05:00|11.07|9.67|11.12|9.72|11.12|9.72|11.04|9.64|0
1681715400000|2023-04-17 07:10:00|11.11|9.71|11.11|9.71|11.11|9.71|11.06|9.66|0
1681715700000|2023-04-17 07:15:00|11.12|9.72|11.13|9.73|11.15|9.75|11.08|9.68|0
1681716000000|2023-04-17 07:20:00|11.14|9.74|11.1|9.7|11.15|9.75|11.1|9.7|0
1681716300000|2023-04-17 07:25:00|11.11|9.71|11.09|9.69|11.13|9.73|11.09|9.69|0
1681716600000|2023-04-17 07:30:00|11.08|9.68|11.03|9.63|11.11|9.71|11.03|9.63|0
1681716900000|2023-04-17 07:35:00|11.02|9.62|11.03|9.63|11.05|9.65|11.02|9.62|0
1681717200000|2023-04-17 07:40:00|11.04|9.64|11.12|9.72|11.13|9.73|11.04|9.64|0
1681717500000|2023-04-17 07:45:00|11.11|9.71|11.1|9.7|11.13|9.73|11.08|9.68|0
1681717800000|2023-04-17 07:50:00|11.11|9.71|11.12|9.72|11.13|9.73|11.08|9.68|0
1681718100000|2023-04-17 07:55:00|11.13|9.73|11.13|9.73|11.14|9.74|11.11|9.71|0
1681718400000|2023-04-17 08:00:00|11.14|9.74|11.11|9.71|11.15|9.75|11.11|9.71|0
1681718700000|2023-04-17 08:05:00|11.1|9.7|11.16|9.76|11.17|9.77|11.1|9.7|0
1681719000000|2023-04-17 08:10:00|11.15|9.75|11.15|9.75|11.17|9.77|11.13|9.73|0
1681719300000|2023-04-17 08:15:00|11.16|9.76|11.14|9.74|11.16|9.76|11.14|9.74|0
1681719600000|2023-04-17 08:20:00|11.15|9.75|11.18|9.78|11.2|9.8|11.15|9.75|0
1681719900000|2023-04-17 08:25:00|11.17|9.77|11.17|9.77|11.18|9.78|11.15|9.75|0
1681720200000|2023-04-17 08:30:00|11.18|9.78|11.19|9.79|11.21|9.81|11.16|9.76|0
1681720500000|2023-04-17 08:35:00|11.2|9.8|11.19|9.79|11.23|9.83|11.19|9.79|0
1681720800000|2023-04-17 08:40:00|11.2|9.8|11.21|9.81|11.21|9.81|11.17|9.77|0
1681721100000|2023-04-17 08:45:00|11.2|9.8|11.2|9.8|11.23|9.83|11.19|9.79|0
1681721400000|2023-04-17 08:50:00|11.21|9.81|11.21|9.81|11.22|9.82|11.18|9.78|0
1681721700000|2023-04-17 08:55:00|11.22|9.82|11.21|9.81|11.22|9.82|11.2|9.8|0
1681722000000|2023-04-17 09:00:00|11.22|9.82|11.17|9.77|11.22|9.82|11.16|9.76|0
1681722300000|2023-04-17 09:05:00|11.18|9.78|11.2|9.8|11.23|9.83|11.18|9.78|0
1681722600000|2023-04-17 09:10:00|11.19|9.79|11.2|9.8|11.21|9.81|11.19|9.79|0
1681722900000|2023-04-17 09:15:00|11.21|9.81|11.23|9.83|11.27|9.87|11.21|9.81|0
1681723200000|2023-04-17 09:20:00|11.24|9.84|11.24|9.84|11.26|9.86|11.23|9.83|0
1681723500000|2023-04-17 09:25:00|11.25|9.85|11.36|9.96|11.37|9.97|11.23|9.83|0
1681723800000|2023-04-17 09:30:00|11.37|9.97|11.35|9.95|11.37|9.97|11.34|9.94|0
1681724100000|2023-04-17 09:35:00|11.36|9.96|11.38|9.98|11.39|9.99|11.35|9.95|0
1681724400000|2023-04-17 09:40:00|11.39|9.99|11.44|10.04|11.45|10.05|11.39|9.99|0
1681724700000|2023-04-17 09:45:00|11.45|10.05|11.44|10.04|11.45|10.05|11.43|10.03|0
1681725000000|2023-04-17 09:50:00|11.43|10.03|11.41|10.01|11.44|10.04|11.4|10|0
1681725300000|2023-04-17 09:55:00|11.4|10|11.41|10.01|11.42|10.02|11.39|9.99|0
1681725600000|2023-04-17 10:00:00|11.42|10.02|11.41|10.01|11.42|10.02|11.39|9.99|0
1681725900000|2023-04-17 10:05:00|11.4|10|11.41|10.01|11.41|10.01|11.39|9.99|0
1681726200000|2023-04-17 10:10:00|11.42|10.02|11.39|9.99|11.43|10.03|11.39|9.99|0
1681726500000|2023-04-17 10:15:00|11.4|10|11.4|10|11.42|10.02|11.37|9.97|0
1681726800000|2023-04-17 10:20:00|11.39|9.99|11.41|10.01|11.42|10.02|11.39|9.99|0
1681727100000|2023-04-17 10:25:00|11.42|10.02|11.4|10|11.43|10.03|11.39|9.99|0
1681727400000|2023-04-17 10:30:00|11.39|9.99|11.38|9.98|11.4|10|11.38|9.98|0
1681727700000|2023-04-17 10:35:00|11.39|9.99|11.41|10.01|11.42|10.02|11.39|9.99|0
1681728000000|2023-04-17 10:40:00|11.4|10|11.39|9.99|11.41|10.01|11.38|9.98|0
1681728300000|2023-04-17 10:45:00|11.38|9.98|11.37|9.97|11.38|9.98|11.36|9.96|0
1681728600000|2023-04-17 10:50:00|11.38|9.98|11.37|9.97|11.39|9.99|11.36|9.96|0
1681728900000|2023-04-17 10:55:00|11.38|9.98|11.35|9.95|11.38|9.98|11.33|9.93|0
1681729200000|2023-04-17 11:00:00|11.34|9.94|11.32|9.92|11.34|9.94|11.3|9.9|0
1681729500000|2023-04-17 11:05:00|11.33|9.93|11.31|9.91|11.33|9.93|11.3|9.9|0
1681729800000|2023-04-17 11:10:00|11.3|9.9|11.31|9.91|11.33|9.93|11.3|9.9|0
1681730100000|2023-04-17 11:15:00|11.3|9.9|11.33|9.93|11.33|9.93|11.29|9.89|0
1681730400000|2023-04-17 11:20:00|11.32|9.92|11.35|9.95|11.36|9.96|11.32|9.92|0
1681730700000|2023-04-17 11:25:00|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1681731000000|2023-04-17 11:30:00|11.35|9.95|11.36|9.96|11.38|9.98|11.34|9.94|0
1681731300000|2023-04-17 11:35:00|11.35|9.95|11.42|10.02|11.42|10.02|11.34|9.94|0
1681731600000|2023-04-17 11:40:00|11.43|10.03|11.39|9.99|11.43|10.03|11.38|9.98|0
1681731900000|2023-04-17 11:45:00|11.38|9.98|11.39|9.99|11.4|10|11.35|9.95|0
1681732200000|2023-04-17 11:50:00|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1681732500000|2023-04-17 11:55:00|11.34|9.94|11.33|9.93|11.35|9.95|11.31|9.91|0
1681732800000|2023-04-17 12:00:00|11.32|9.92|11.3|9.9|11.33|9.93|11.28|9.88|0
1681733100000|2023-04-17 12:05:00|11.29|9.89|11.29|9.89|11.34|9.94|11.29|9.89|0
1681733400000|2023-04-17 12:10:00|11.3|9.9|11.3|9.9|11.3|9.9|11.27|9.87|0
1681733700000|2023-04-17 12:15:00|11.32|9.92|11.35|9.95|11.38|9.98|11.31|9.91|0
1681734000000|2023-04-17 12:20:00|11.34|9.94|11.37|9.97|11.38|9.98|11.32|9.92|0
1681734300000|2023-04-17 12:25:00|11.38|9.98|11.37|9.97|11.38|9.98|11.36|9.96|0
1681734600000|2023-04-17 12:30:00|11.42|10.02|11.43|10.03|11.49|10.09|11.35|9.95|0
1681734900000|2023-04-17 12:35:00|11.44|10.04|11.35|9.95|11.45|10.05|11.32|9.92|0
1681735200000|2023-04-17 12:40:00|11.34|9.94|11.42|10.02|11.42|10.02|11.32|9.92|0
1681735500000|2023-04-17 12:45:00|11.43|10.03|11.48|10.08|11.48|10.08|11.4|10|0
1681735800000|2023-04-17 12:50:00|11.47|10.07|11.44|10.04|11.47|10.07|11.4|10|0
1681736100000|2023-04-17 12:55:00|11.43|10.03|11.44|10.04|11.46|10.06|11.42|10.02|0
1681736400000|2023-04-17 13:00:00|11.43|10.03|11.43|10.03|11.46|10.06|11.4|10|0
1681736700000|2023-04-17 13:05:00|11.44|10.04|11.42|10.02|11.47|10.07|11.41|10.01|0
1681737000000|2023-04-17 13:10:00|11.43|10.03|11.46|10.06|11.47|10.07|11.41|10.01|0
1681737300000|2023-04-17 13:15:00|11.47|10.07|11.47|10.07|11.5|10.1|11.45|10.05|0
1681737600000|2023-04-17 13:20:00|11.48|10.08|11.5|10.1|11.51|10.11|11.47|10.07|0
1681737900000|2023-04-17 13:25:00|11.51|10.11|11.5|10.1|11.55|10.15|11.46|10.06|0
1681738200000|2023-04-17 13:30:00|11.48|10.08|11.45|10.05|11.54|10.14|11.44|10.04|0
1681738500000|2023-04-17 13:35:00|11.46|10.06|11.38|9.98|11.46|10.06|11.31|9.91|0
1681738800000|2023-04-17 13:40:00|11.37|9.97|11.37|9.97|11.4|10|11.29|9.89|0
1681739100000|2023-04-17 13:45:00|11.36|9.96|11.46|10.06|11.5|10.1|11.34|9.94|0
1681739400000|2023-04-17 13:50:00|11.45|10.05|11.41|10.01|11.46|10.06|11.34|9.94|0
1681739700000|2023-04-17 13:55:00|11.4|10|11.42|10.02|11.5|10.1|11.35|9.95|0
1681740000000|2023-04-17 14:00:00|11.41|10.01|11.47|10.07|11.49|10.09|11.29|9.89|0
1681740300000|2023-04-17 14:05:00|11.44|10.04|11.16|9.76|11.48|10.08|11.12|9.72|0
1681740600000|2023-04-17 14:10:00|11.15|9.75|11.11|9.71|11.19|9.79|11.1|9.7|0
1681740900000|2023-04-17 14:15:00|11.1|9.7|11.06|9.66|11.11|9.71|11.02|9.62|0
1681741200000|2023-04-17 14:20:00|11.05|9.65|11.01|9.61|11.06|9.66|10.99|9.59|0
1681741500000|2023-04-17 14:25:00|11|9.6|11.08|9.68|11.09|9.69|10.98|9.58|0
1681741800000|2023-04-17 14:30:00|11.09|9.69|11.06|9.66|11.11|9.71|11|9.6|0
1681742100000|2023-04-17 14:35:00|11.07|9.67|11.2|9.8|11.25|9.85|11.05|9.65|0
1681742400000|2023-04-17 14:40:00|11.21|9.81|11.23|9.83|11.3|9.9|11.18|9.78|0
1681742700000|2023-04-17 14:45:00|11.25|9.85|11.16|9.76|11.27|9.87|11.16|9.76|0
1681743000000|2023-04-17 14:50:00|11.15|9.75|11.19|9.79|11.23|9.83|11.12|9.72|0
1681743300000|2023-04-17 14:55:00|11.21|9.81|11.19|9.79|11.27|9.87|11.18|9.78|0
1681743600000|2023-04-17 15:00:00|11.18|9.78|11.23|9.83|11.27|9.87|11.13|9.73|0
1681743900000|2023-04-17 15:05:00|11.22|9.82|11.18|9.78|11.23|9.83|11.15|9.75|0
1681744200000|2023-04-17 15:10:00|11.17|9.77|11.23|9.83|11.27|9.87|11.16|9.76|0
1681744500000|2023-04-17 15:15:00|11.22|9.82|11.2|9.8|11.25|9.85|11.15|9.75|0
1681744800000|2023-04-17 15:20:00|11.21|9.81|11.14|9.74|11.24|9.84|11.14|9.74|0
1681745100000|2023-04-17 15:25:00|11.13|9.73|11.07|9.67|11.24|9.84|11.07|9.67|0
1681745400000|2023-04-17 15:30:00|11.08|9.68|11.17|9.77|11.2|9.8|11.08|9.68|0
1681745700000|2023-04-17 15:35:00|11.16|9.76|11.26|9.86|11.31|9.91|11.16|9.76|0
1681746000000|2023-04-17 15:40:00|11.25|9.85|11.28|9.88|11.29|9.89|11.21|9.81|0
1681746300000|2023-04-17 15:45:00|11.29|9.89|11.24|9.84|11.32|9.92|11.23|9.83|0
1681746600000|2023-04-17 15:50:00|11.23|9.83|11.18|9.78|11.25|9.85|11.17|9.77|0
1681746900000|2023-04-17 15:55:00|11.17|9.77|10.96|9.56|11.2|9.8|10.94|9.54|0
1681747200000|2023-04-17 16:00:00|10.97|9.57|10.96|9.56|11.01|9.61|10.92|9.52|0
1681747500000|2023-04-17 16:05:00|10.95|9.55|10.93|9.53|11.01|9.61|10.93|9.53|0
1681747800000|2023-04-17 16:10:00|10.94|9.54|10.99|9.59|11.03|9.63|10.91|9.51|0
1681748100000|2023-04-17 16:15:00|10.98|9.58|11.01|9.61|11.03|9.63|10.95|9.55|0
1681748400000|2023-04-17 16:20:00|11|9.6|11.03|9.63|11.06|9.66|10.99|9.59|0
1681748700000|2023-04-17 16:25:00|11.02|9.62|10.96|9.56|11.02|9.62|10.96|9.56|0
1681749000000|2023-04-17 16:30:00|10.97|9.57|10.99|9.59|10.99|9.59|10.94|9.54|0
1681749300000|2023-04-17 16:35:00|11|9.6|10.96|9.56|11|9.6|10.92|9.52|0
1681749600000|2023-04-17 16:40:00|10.95|9.55|10.93|9.53|10.96|9.56|10.89|9.49|0
1681749900000|2023-04-17 16:45:00|10.92|9.52|10.96|9.56|10.97|9.57|10.89|9.49|0
1681750200000|2023-04-17 16:50:00|10.97|9.57|10.99|9.59|11.01|9.61|10.94|9.54|0
1681750500000|2023-04-17 16:55:00|10.98|9.58|10.95|9.55|11|9.6|10.93|9.53|0
1681750800000|2023-04-17 17:00:00|10.94|9.54|10.92|9.52|10.98|9.58|10.91|9.51|0
1681751100000|2023-04-17 17:05:00|10.93|9.53|10.99|9.59|11.03|9.63|10.93|9.53|0
1681751400000|2023-04-17 17:10:00|11|9.6|10.92|9.52|11.01|9.61|10.92|9.52|0
1681751700000|2023-04-17 17:15:00|10.9|9.5|10.88|9.48|10.93|9.53|10.86|9.46|0
1681752000000|2023-04-17 17:20:00|10.87|9.47|10.91|9.51|10.93|9.53|10.86|9.46|0
1681752300000|2023-04-17 17:25:00|10.92|9.52|10.88|9.48|10.95|9.55|10.88|9.48|0
1681752600000|2023-04-17 17:30:00|10.89|9.49|10.87|9.47|10.89|9.49|10.85|9.45|0
1681752900000|2023-04-17 17:35:00|10.89|9.49|10.87|9.47|10.89|9.49|10.85|9.45|0
1681753200000|2023-04-17 17:40:00|10.86|9.46|10.91|9.51|10.92|9.52|10.86|9.46|0
1681753500000|2023-04-17 17:45:00|10.92|9.52|10.91|9.51|10.94|9.54|10.89|9.49|0
1681753800000|2023-04-17 17:50:00|10.92|9.52|10.97|9.57|10.98|9.58|10.91|9.51|0
1681754100000|2023-04-17 17:55:00|10.99|9.59|11.05|9.65|11.07|9.67|10.99|9.59|0
1681754400000|2023-04-17 18:00:00|11.06|9.66|11.08|9.68|11.1|9.7|11.05|9.65|0
1681754700000|2023-04-17 18:05:00|11.09|9.69|11.06|9.66|11.1|9.7|11.04|9.64|0
1681755000000|2023-04-17 18:10:00|11.08|9.68|11.01|9.61|11.08|9.68|10.99|9.59|0
1681755300000|2023-04-17 18:15:00|11.02|9.62|10.97|9.57|11.04|9.64|10.95|9.55|0
1681755600000|2023-04-17 18:20:00|10.96|9.56|10.69|9.29|10.96|9.56|10.62|9.22|0
1681755900000|2023-04-17 18:25:00|10.68|9.28|10.67|9.27|10.71|9.31|10.66|9.26|0
1681756200000|2023-04-17 18:30:00|10.68|9.28|10.61|9.21|10.69|9.29|10.61|9.21|0
1681756500000|2023-04-17 18:35:00|10.62|9.22|10.59|9.19|10.64|9.24|10.59|9.19|0
1681756800000|2023-04-17 18:40:00|10.58|9.18|10.48|9.08|10.58|9.18|10.47|9.07|0
1681757100000|2023-04-17 18:45:00|10.49|9.09|10.45|9.05|10.49|9.09|10.43|9.03|0
1681757400000|2023-04-17 18:50:00|10.43|9.03|10.42|9.02|10.45|9.05|10.39|8.99|0
1681757700000|2023-04-17 18:55:00|10.41|9.01|10.39|8.99|10.43|9.03|10.37|8.97|0
1681758000000|2023-04-17 19:00:00|10.4|9|10.33|8.93|10.4|9|10.32|8.92|0
1681758300000|2023-04-17 19:05:00|10.34|8.94|10.3|8.9|10.35|8.95|10.29|8.89|0
1681758600000|2023-04-17 19:10:00|10.29|8.89|10.32|8.92|10.33|8.93|10.28|8.88|0
1681758900000|2023-04-17 19:15:00|10.3|8.9|10.27|8.87|10.3|8.9|10.25|8.85|0
1681759200000|2023-04-17 19:20:00|10.26|8.86|10.23|8.83|10.26|8.86|10.22|8.82|0
1681759500000|2023-04-17 19:25:00|10.24|8.84|10.2|8.8|10.26|8.86|10.18|8.78|0
1681759800000|2023-04-17 19:30:00|10.21|8.81|10.22|8.82|10.24|8.84|10.18|8.78|0
1681760100000|2023-04-17 19:35:00|10.23|8.83|10.26|8.86|10.27|8.87|10.21|8.81|0
1681760400000|2023-04-17 19:40:00|10.27|8.87|10.24|8.84|10.27|8.87|10.23|8.83|0
1681760700000|2023-04-17 19:45:00|10.26|8.86|10.24|8.84|10.3|8.9|10.22|8.82|0
1681761000000|2023-04-17 19:50:00|10.23|8.83|10.13|8.73|10.23|8.83|10.12|8.72|0
1681761300000|2023-04-17 19:55:00|10.12|8.72|10.61|9.21|10.67|9.27|10.09|8.69|0
1681761600000|2023-04-17 20:00:00|10.6|9.2|10.55|9.15|10.61|9.21|10.55|9.15|0
1681761900000|2023-04-17 20:05:00|10.56|9.16|10.55|9.15|10.58|9.18|10.55|9.15|0
1681762200000|2023-04-17 20:10:00|10.56|9.16|10.58|9.18|10.58|9.18|10.52|9.12|0
1681762500000|2023-04-17 20:15:00|10.66|9.06|10.64|9.04|10.66|9.06|10.63|9.03|0
1681762800000|2023-04-17 20:20:00|10.63|9.03|10.63|9.03|10.65|9.05|10.63|9.03|0
1681763100000|2023-04-17 20:25:00|10.64|9.04|10.64|9.04|10.65|9.05|10.63|9.03|0
1681763400000|2023-04-17 20:30:00|10.63|9.03|10.64|9.04|10.64|9.04|10.63|9.03|0
1681763700000|2023-04-17 20:35:00|10.65|9.05|10.65|9.05|10.66|9.06|10.64|9.04|0
1681764000000|2023-04-17 20:40:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1681764300000|2023-04-17 20:45:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1681764600000|2023-04-17 20:50:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1681764900000|2023-04-17 20:55:00|10.69|9.09|10.7|9.1|10.71|9.11|10.67|9.07|0
1681765200000|2023-04-17 21:00:00|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1681765500000|2023-04-17 21:05:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681765800000|2023-04-17 21:10:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681766100000|2023-04-17 21:15:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681766400000|2023-04-17 21:20:00|10.71|9.11|10.71|9.11|10.71|9.11|10.7|9.1|0
1681766700000|2023-04-17 21:25:00|10.7|9.1|10.7|9.1|10.71|9.11|10.7|9.1|0
1681767600000|2023-04-17 21:40:00|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1681768200000|2023-04-17 21:50:00|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1681768500000|2023-04-17 21:55:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681768800000|2023-04-17 22:00:00|10.69|9.09|10.7|9.1|10.72|9.12|10.69|9.09|0
1681769100000|2023-04-17 22:05:00|10.71|9.11|10.71|9.11|10.72|9.12|10.71|9.11|0
1681769400000|2023-04-17 22:10:00|10.7|9.1|10.71|9.11|10.71|9.11|10.69|9.09|0
1681769700000|2023-04-17 22:15:00|10.72|9.12|10.73|9.13|10.74|9.14|10.71|9.11|0
1681770000000|2023-04-17 22:20:00|10.72|9.12|10.73|9.13|10.74|9.14|10.72|9.12|0
1681770300000|2023-04-17 22:25:00|10.72|9.12|10.72|9.12|10.74|9.14|10.71|9.11|0
1681770600000|2023-04-17 22:30:00|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1681770900000|2023-04-17 22:35:00|10.73|9.13|10.73|9.13|10.73|9.13|10.72|9.12|0
1681771200000|2023-04-17 22:40:00|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1681771500000|2023-04-17 22:45:00|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1681771800000|2023-04-17 22:50:00|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1681772100000|2023-04-17 22:55:00|10.72|9.12|10.7|9.1|10.73|9.13|10.7|9.1|0
1681772400000|2023-04-17 23:00:00|10.71|9.11|10.71|9.11|10.71|9.11|10.68|9.08|0
1681772700000|2023-04-17 23:05:00|10.7|9.1|10.7|9.1|10.71|9.11|10.7|9.1|0
1681773000000|2023-04-17 23:10:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681773300000|2023-04-17 23:15:00|10.69|9.09|10.69|9.09|10.7|9.1|10.69|9.09|0
1681773600000|2023-04-17 23:20:00|10.68|9.08|10.69|9.09|10.69|9.09|10.67|9.07|0
1681773900000|2023-04-17 23:25:00|10.68|9.08|10.69|9.09|10.7|9.1|10.68|9.08|0
1681774200000|2023-04-17 23:30:00|10.7|9.1|10.7|9.1|10.7|9.1|10.69|9.09|0
1681774800000|2023-04-17 23:40:00|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1681775100000|2023-04-17 23:45:00|10.71|9.11|10.71|9.11|10.72|9.12|10.7|9.1|0
1681775400000|2023-04-17 23:50:00|10.72|9.12|10.71|9.11|10.72|9.12|10.71|9.11|0
1681775700000|2023-04-17 23:55:00|10.7|9.1|10.69|9.09|10.71|9.11|10.69|9.09|0
1681776000000|2023-04-18 00:00:00|10.7|9.1|10.7|9.1|10.71|9.11|10.69|9.09|0
1681776300000|2023-04-18 00:05:00|10.71|9.11|10.71|9.11|10.72|9.12|10.7|9.1|0
1681776600000|2023-04-18 00:10:00|10.72|9.12|10.73|9.13|10.73|9.13|10.71|9.11|0
1681776900000|2023-04-18 00:15:00|10.72|9.12|10.73|9.13|10.74|9.14|10.71|9.11|0
1681777200000|2023-04-18 00:20:00|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1681777500000|2023-04-18 00:25:00|10.72|9.12|10.71|9.11|10.73|9.13|10.71|9.11|0
1681777800000|2023-04-18 00:30:00|10.7|9.1|10.72|9.12|10.72|9.12|10.7|9.1|0
1681778100000|2023-04-18 00:35:00|10.71|9.11|10.73|9.13|10.73|9.13|10.71|9.11|0
1681778400000|2023-04-18 00:40:00|10.72|9.12|10.73|9.13|10.74|9.14|10.72|9.12|0
1681778700000|2023-04-18 00:45:00|10.72|9.12|10.73|9.13|10.74|9.14|10.72|9.12|0
1681779000000|2023-04-18 00:50:00|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1681779300000|2023-04-18 00:55:00|10.73|9.13|10.73|9.13|10.75|9.15|10.73|9.13|0
1681779600000|2023-04-18 01:00:00|10.74|9.14|10.72|9.12|10.74|9.14|10.72|9.12|0
1681779900000|2023-04-18 01:05:00|10.73|9.13|10.73|9.13|10.73|9.13|10.72|9.12|0
1681780200000|2023-04-18 01:10:00|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1681780500000|2023-04-18 01:15:00|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1681780800000|2023-04-18 01:20:00|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1681781400000|2023-04-18 01:30:00|10.71|9.11|10.68|9.08|10.71|9.11|10.67|9.07|0
1681781700000|2023-04-18 01:35:00|10.67|9.07|10.67|9.07|10.69|9.09|10.66|9.06|0
1681782000000|2023-04-18 01:40:00|10.66|9.06|10.64|9.04|10.66|9.06|10.62|9.02|0
1681782300000|2023-04-18 01:45:00|10.65|9.05|10.65|9.05|10.67|9.07|10.64|9.04|0
1681782600000|2023-04-18 01:50:00|10.67|9.07|10.66|9.06|10.67|9.07|10.64|9.04|0
1681782900000|2023-04-18 01:55:00|10.65|9.05|10.67|9.07|10.68|9.08|10.65|9.05|0
1681783200000|2023-04-18 02:00:00|10.65|9.05|10.68|9.08|10.68|9.08|10.64|9.04|0
1681783500000|2023-04-18 02:05:00|10.67|9.07|10.66|9.06|10.68|9.08|10.66|9.06|0
1681783800000|2023-04-18 02:10:00|10.67|9.07|10.69|9.09|10.69|9.09|10.66|9.06|0
1681784100000|2023-04-18 02:15:00|10.68|9.08|10.67|9.07|10.69|9.09|10.67|9.07|0
1681784400000|2023-04-18 02:20:00|10.66|9.06|10.66|9.06|10.67|9.07|10.66|9.06|0
1681784700000|2023-04-18 02:25:00|10.67|9.07|10.67|9.07|10.69|9.09|10.67|9.07|0
1681785000000|2023-04-18 02:30:00|10.68|9.08|10.67|9.07|10.68|9.08|10.66|9.06|0
1681785300000|2023-04-18 02:35:00|10.66|9.06|10.68|9.08|10.68|9.08|10.66|9.06|0
1681785600000|2023-04-18 02:40:00|10.67|9.07|10.66|9.06|10.68|9.08|10.66|9.06|0
1681785900000|2023-04-18 02:45:00|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1681786200000|2023-04-18 02:50:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1681786500000|2023-04-18 02:55:00|10.68|9.08|10.67|9.07|10.68|9.08|10.66|9.06|0
1681786800000|2023-04-18 03:00:00|10.66|9.06|10.64|9.04|10.67|9.07|10.64|9.04|0
1681787100000|2023-04-18 03:05:00|10.65|9.05|10.67|9.07|10.67|9.07|10.65|9.05|0
1681787400000|2023-04-18 03:10:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1681787700000|2023-04-18 03:15:00|10.66|9.06|10.68|9.08|10.68|9.08|10.66|9.06|0
1681788000000|2023-04-18 03:20:00|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1681788300000|2023-04-18 03:25:00|10.68|9.08|10.68|9.08|10.68|9.08|10.67|9.07|0
1681788600000|2023-04-18 03:30:00|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1681788900000|2023-04-18 03:35:00|10.7|9.1|10.71|9.11|10.71|9.11|10.69|9.09|0
1681789200000|2023-04-18 03:40:00|10.72|9.12|10.71|9.11|10.72|9.12|10.71|9.11|0
1681789500000|2023-04-18 03:45:00|10.72|9.12|10.72|9.12|10.72|9.12|10.71|9.11|0
1681789800000|2023-04-18 03:50:00|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1681790100000|2023-04-18 03:55:00|10.7|9.1|10.7|9.1|10.71|9.11|10.7|9.1|0
1681790400000|2023-04-18 04:00:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681790700000|2023-04-18 04:05:00|10.69|9.09|10.68|9.08|10.7|9.1|10.68|9.08|0
1681791000000|2023-04-18 04:10:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1681791300000|2023-04-18 04:15:00|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1681791600000|2023-04-18 04:20:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681791900000|2023-04-18 04:25:00|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1681792200000|2023-04-18 04:30:00|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1681792500000|2023-04-18 04:35:00|10.72|9.12|10.72|9.12|10.72|9.12|10.71|9.11|0
1681792800000|2023-04-18 04:40:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1681793100000|2023-04-18 04:45:00|10.71|9.11|10.73|9.13|10.74|9.14|10.71|9.11|0
1681793400000|2023-04-18 04:50:00|10.74|9.14|10.74|9.14|10.76|9.16|10.73|9.13|0
1681793700000|2023-04-18 04:55:00|10.73|9.13|10.73|9.13|10.74|9.14|10.72|9.12|0
1681794600000|2023-04-18 05:10:00|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1681794900000|2023-04-18 05:15:00|10.69|9.09|10.69|9.09|10.7|9.1|10.69|9.09|0
1681795200000|2023-04-18 05:20:00|10.68|9.08|10.68|9.08|10.69|9.09|10.67|9.07|0
1681795500000|2023-04-18 05:25:00|10.67|9.07|10.69|9.09|10.69|9.09|10.67|9.07|0
1681795800000|2023-04-18 05:30:00|10.68|9.08|10.67|9.07|10.69|9.09|10.67|9.07|0
1681796100000|2023-04-18 05:35:00|10.66|9.06|10.66|9.06|10.67|9.07|10.66|9.06|0
1681796400000|2023-04-18 05:40:00|10.67|9.07|10.65|9.05|10.67|9.07|10.65|9.05|0
1681796700000|2023-04-18 05:45:00|10.64|9.04|10.64|9.04|10.64|9.04|10.63|9.03|0
1681797000000|2023-04-18 05:50:00|10.65|9.05|10.62|9.02|10.66|9.06|10.62|9.02|0
1681797300000|2023-04-18 05:55:00|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1681797600000|2023-04-18 06:00:00|10.62|9.02|10.63|9.03|10.65|9.05|10.62|9.02|0
1681797900000|2023-04-18 06:05:00|10.52|9.12|10.52|9.12|10.54|9.14|10.51|9.11|0
1681798200000|2023-04-18 06:10:00|10.51|9.11|10.51|9.11|10.52|9.12|10.49|9.09|0
1681798500000|2023-04-18 06:15:00|10.5|9.1|10.47|9.07|10.51|9.11|10.42|9.02|0
1681798800000|2023-04-18 06:20:00|10.48|9.08|10.49|9.09|10.49|9.09|10.47|9.07|0
1681799100000|2023-04-18 06:25:00|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1681799400000|2023-04-18 06:30:00|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1681799700000|2023-04-18 06:35:00|10.48|9.08|10.48|9.08|10.5|9.1|10.47|9.07|0
1681800000000|2023-04-18 06:40:00|10.47|9.07|10.46|9.06|10.48|9.08|10.46|9.06|0
1681800300000|2023-04-18 06:45:00|10.45|9.05|10.47|9.07|10.48|9.08|10.45|9.05|0
1681800600000|2023-04-18 06:50:00|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1681800900000|2023-04-18 06:55:00|10.43|9.03|10.46|9.06|10.46|9.06|10.43|9.03|0
1681801200000|2023-04-18 07:00:00|10.47|9.07|10.44|9.04|10.47|9.07|10.43|9.03|0
1681801500000|2023-04-18 07:05:00|10.43|9.03|10.46|9.06|10.48|9.08|10.43|9.03|0
1681801800000|2023-04-18 07:10:00|10.45|9.05|10.43|9.03|10.47|9.07|10.43|9.03|0
1681802100000|2023-04-18 07:15:00|10.44|9.04|10.47|9.07|10.47|9.07|10.43|9.03|0
1681802400000|2023-04-18 07:20:00|10.48|9.08|10.46|9.06|10.49|9.09|10.45|9.05|0
1681802700000|2023-04-18 07:25:00|10.45|9.05|10.44|9.04|10.47|9.07|10.43|9.03|0
1681803000000|2023-04-18 07:30:00|10.43|9.03|10.46|9.06|10.47|9.07|10.42|9.02|0
1681803300000|2023-04-18 07:35:00|10.47|9.07|10.48|9.08|10.5|9.1|10.46|9.06|0
1681803600000|2023-04-18 07:40:00|10.5|9.1|10.49|9.09|10.51|9.11|10.48|9.08|0
1681803900000|2023-04-18 07:45:00|10.48|9.08|10.48|9.08|10.49|9.09|10.47|9.07|0
1681804200000|2023-04-18 07:50:00|10.47|9.07|10.46|9.06|10.48|9.08|10.44|9.04|0
1681804500000|2023-04-18 07:55:00|10.45|9.05|10.46|9.06|10.46|9.06|10.44|9.04|0
1681804800000|2023-04-18 08:00:00|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1681805100000|2023-04-18 08:05:00|10.45|9.05|10.39|8.99|10.45|9.05|10.36|8.96|0
1681805400000|2023-04-18 08:10:00|10.38|8.98|10.39|8.99|10.42|9.02|10.38|8.98|0
1681805700000|2023-04-18 08:15:00|10.4|9|10.39|8.99|10.42|9.02|10.38|8.98|0
1681806000000|2023-04-18 08:20:00|10.4|9|10.41|9.01|10.42|9.02|10.39|8.99|0
1681806300000|2023-04-18 08:25:00|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1681806600000|2023-04-18 08:30:00|10.39|8.99|10.56|9.16|10.65|9.25|10.39|8.99|0
1681806900000|2023-04-18 08:35:00|10.55|9.15|10.52|9.12|10.56|9.16|10.52|9.12|0
1681807200000|2023-04-18 08:40:00|10.51|9.11|10.47|9.07|10.51|9.11|10.44|9.04|0
1681807500000|2023-04-18 08:45:00|10.48|9.08|10.47|9.07|10.49|9.09|10.47|9.07|0
1681807800000|2023-04-18 08:50:00|10.46|9.06|10.47|9.07|10.47|9.07|10.45|9.05|0
1681808100000|2023-04-18 08:55:00|10.48|9.08|10.48|9.08|10.49|9.09|10.46|9.06|0
1681808400000|2023-04-18 09:00:00|10.49|9.09|10.49|9.09|10.51|9.11|10.47|9.07|0
1681808700000|2023-04-18 09:05:00|10.48|9.08|10.47|9.07|10.5|9.1|10.47|9.07|0
1681809000000|2023-04-18 09:10:00|10.48|9.08|10.48|9.08|10.49|9.09|10.48|9.08|0
1681809300000|2023-04-18 09:15:00|10.47|9.07|10.45|9.05|10.48|9.08|10.45|9.05|0
1681809600000|2023-04-18 09:20:00|10.44|9.04|10.39|8.99|10.44|9.04|10.37|8.97|0
1681809900000|2023-04-18 09:25:00|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1681810200000|2023-04-18 09:30:00|10.41|9.01|10.49|9.09|10.52|9.12|10.39|8.99|0
1681810500000|2023-04-18 09:35:00|10.48|9.08|10.46|9.06|10.49|9.09|10.46|9.06|0
1681810800000|2023-04-18 09:40:00|10.45|9.05|10.46|9.06|10.47|9.07|10.43|9.03|0
1681811100000|2023-04-18 09:45:00|10.47|9.07|10.48|9.08|10.49|9.09|10.46|9.06|0
1681811400000|2023-04-18 09:50:00|10.49|9.09|10.45|9.05|10.49|9.09|10.44|9.04|0
1681811700000|2023-04-18 09:55:00|10.46|9.06|10.48|9.08|10.48|9.08|10.44|9.04|0
1681812000000|2023-04-18 10:00:00|10.49|9.09|10.48|9.08|10.49|9.09|10.46|9.06|0
1681812300000|2023-04-18 10:05:00|10.49|9.09|10.51|9.11|10.51|9.11|10.48|9.08|0
1681812600000|2023-04-18 10:10:00|10.5|9.1|10.49|9.09|10.51|9.11|10.49|9.09|0
1681812900000|2023-04-18 10:15:00|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1681813200000|2023-04-18 10:20:00|10.47|9.07|10.47|9.07|10.47|9.07|10.46|9.06|0
1681813500000|2023-04-18 10:25:00|10.48|9.08|10.46|9.06|10.49|9.09|10.46|9.06|0
1681813800000|2023-04-18 10:30:00|10.45|9.05|10.42|9.02|10.46|9.06|10.41|9.01|0
1681814100000|2023-04-18 10:35:00|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1681814400000|2023-04-18 10:40:00|10.42|9.02|10.39|8.99|10.43|9.03|10.39|8.99|0
1681814700000|2023-04-18 10:45:00|10.4|9|10.36|8.96|10.42|9.02|10.34|8.94|0
1681815000000|2023-04-18 10:50:00|10.37|8.97|10.5|9.1|10.51|9.11|10.35|8.95|0
1681815300000|2023-04-18 10:55:00|10.49|9.09|10.5|9.1|10.52|9.12|10.49|9.09|0
1681815600000|2023-04-18 11:00:00|10.51|9.11|10.55|9.15|10.57|9.17|10.51|9.11|0
1681815900000|2023-04-18 11:05:00|10.54|9.14|10.52|9.12|10.54|9.14|10.51|9.11|0
1681816200000|2023-04-18 11:10:00|10.51|9.11|10.51|9.11|10.53|9.13|10.51|9.11|0
1681816500000|2023-04-18 11:15:00|10.36|8.96|10.37|8.97|10.38|8.98|10.35|8.95|0
1681816800000|2023-04-18 11:20:00|10.38|8.98|10.53|9.13|10.53|9.13|10.37|8.97|0
1681817100000|2023-04-18 11:25:00|10.54|9.14|10.57|9.17|10.57|9.17|10.51|9.11|0
1681817400000|2023-04-18 11:30:00|10.56|9.16|10.5|9.1|10.56|9.16|10.49|9.09|0
1681817700000|2023-04-18 11:35:00|10.51|9.11|10.53|9.13|10.53|9.13|10.5|9.1|0
1681818000000|2023-04-18 11:40:00|10.54|9.14|10.53|9.13|10.54|9.14|10.51|9.11|0
1681818300000|2023-04-18 11:45:00|10.52|9.12|10.55|9.15|10.56|9.16|10.52|9.12|0
1681818600000|2023-04-18 11:50:00|10.56|9.16|10.56|9.16|10.57|9.17|10.55|9.15|0
1681818900000|2023-04-18 11:55:00|10.57|9.17|10.55|9.15|10.58|9.18|10.55|9.15|0
1681819200000|2023-04-18 12:00:00|10.54|9.14|10.52|9.12|10.55|9.15|10.51|9.11|0
1681819500000|2023-04-18 12:05:00|10.53|9.13|10.51|9.11|10.53|9.13|10.5|9.1|0
1681819800000|2023-04-18 12:10:00|10.5|9.1|10.53|9.13|10.54|9.14|10.49|9.09|0
1681820100000|2023-04-18 12:15:00|10.52|9.12|10.5|9.1|10.53|9.13|10.49|9.09|0
1681820400000|2023-04-18 12:20:00|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1681820700000|2023-04-18 12:25:00|10.48|9.08|10.48|9.08|10.49|9.09|10.45|9.05|0
1681821000000|2023-04-18 12:30:00|10.47|9.07|10.43|9.03|10.47|9.07|10.41|9.01|0
1681821300000|2023-04-18 12:35:00|10.42|9.02|10.47|9.07|10.48|9.08|10.42|9.02|0
1681821600000|2023-04-18 12:40:00|10.46|9.06|10.43|9.03|10.46|9.06|10.42|9.02|0
1681821900000|2023-04-18 12:45:00|10.42|9.02|10.45|9.05|10.47|9.07|10.42|9.02|0
1681822200000|2023-04-18 12:50:00|10.46|9.06|10.47|9.07|10.47|9.07|10.45|9.05|0
1681822500000|2023-04-18 12:55:00|10.46|9.06|10.47|9.07|10.48|9.08|10.45|9.05|0
1681822800000|2023-04-18 13:00:00|10.48|9.08|10.49|9.09|10.5|9.1|10.46|9.06|0
1681823100000|2023-04-18 13:05:00|10.48|9.08|10.48|9.08|10.49|9.09|10.48|9.08|0
1681823400000|2023-04-18 13:10:00|10.49|9.09|10.53|9.13|10.53|9.13|10.49|9.09|0
1681823700000|2023-04-18 13:15:00|10.54|9.14|10.49|9.09|10.55|9.15|10.49|9.09|0
1681824000000|2023-04-18 13:20:00|10.5|9.1|10.53|9.13|10.55|9.15|10.49|9.09|0
1681824300000|2023-04-18 13:25:00|10.54|9.14|10.52|9.12|10.56|9.16|10.51|9.11|0
1681824600000|2023-04-18 13:30:00|10.55|9.15|10.62|9.22|10.66|9.26|10.55|9.15|0
1681824900000|2023-04-18 13:35:00|10.61|9.21|10.58|9.18|10.63|9.23|10.56|9.16|0
1681825200000|2023-04-18 13:40:00|10.57|9.17|10.57|9.17|10.59|9.19|10.54|9.14|0
1681825500000|2023-04-18 13:45:00|10.58|9.18|10.53|9.13|10.59|9.19|10.49|9.09|0
1681825800000|2023-04-18 13:50:00|10.54|9.14|10.64|9.24|10.65|9.25|10.54|9.14|0
1681826100000|2023-04-18 13:55:00|10.63|9.23|10.75|9.35|10.78|9.38|10.6|9.2|0
1681826400000|2023-04-18 14:00:00|10.74|9.34|10.66|9.26|10.88|9.48|10.58|9.18|0
1681826700000|2023-04-18 14:05:00|10.65|9.25|10.56|9.16|10.66|9.26|10.55|9.15|0
1681827000000|2023-04-18 14:10:00|10.55|9.15|10.6|9.2|10.64|9.24|10.55|9.15|0
1681827300000|2023-04-18 14:15:00|10.59|9.19|10.58|9.18|10.61|9.21|10.55|9.15|0
1681827600000|2023-04-18 14:20:00|10.57|9.17|10.59|9.19|10.59|9.19|10.54|9.14|0
1681827900000|2023-04-18 14:25:00|10.61|9.21|10.75|9.35|10.78|9.38|10.47|9.07|0
1681828200000|2023-04-18 14:30:00|10.76|9.36|10.86|9.46|10.89|9.49|10.76|9.36|0
1681828500000|2023-04-18 14:35:00|10.85|9.45|10.78|9.38|10.86|9.46|10.78|9.38|0
1681828800000|2023-04-18 14:40:00|10.79|9.39|10.69|9.29|10.79|9.39|10.68|9.28|0
1681829100000|2023-04-18 14:45:00|10.68|9.28|10.76|9.36|10.76|9.36|10.66|9.26|0
1681829400000|2023-04-18 14:50:00|10.78|9.38|10.8|9.4|10.85|9.45|10.72|9.32|0
1681829700000|2023-04-18 14:55:00|10.79|9.39|10.66|9.26|10.84|9.44|10.62|9.22|0
1681830000000|2023-04-18 15:00:00|10.67|9.27|10.65|9.25|10.67|9.27|10.57|9.17|0
1681830300000|2023-04-18 15:05:00|10.66|9.26|10.65|9.25|10.69|9.29|10.58|9.18|0
1681830600000|2023-04-18 15:10:00|10.67|9.27|10.66|9.26|10.72|9.32|10.6|9.2|0
1681830900000|2023-04-18 15:15:00|10.67|9.27|10.66|9.26|10.7|9.3|10.62|9.22|0
1681831200000|2023-04-18 15:20:00|10.67|9.27|10.72|9.32|10.73|9.33|10.66|9.26|0
1681831500000|2023-04-18 15:25:00|10.7|9.3|10.61|9.21|10.71|9.31|10.61|9.21|0
1681831800000|2023-04-18 15:30:00|10.62|9.22|10.57|9.17|10.64|9.24|10.54|9.14|0
1681832100000|2023-04-18 15:35:00|10.58|9.18|10.76|9.36|10.76|9.36|10.52|9.12|0
1681832400000|2023-04-18 15:40:00|10.77|9.37|10.65|9.25|10.79|9.39|10.63|9.23|0
1681832700000|2023-04-18 15:45:00|10.64|9.24|10.64|9.24|10.7|9.3|10.63|9.23|0
1681833000000|2023-04-18 15:50:00|10.65|9.25|10.65|9.25|10.72|9.32|10.65|9.25|0
1681833300000|2023-04-18 15:55:00|10.66|9.26|10.67|9.27|10.72|9.32|10.66|9.26|0
1681833600000|2023-04-18 16:00:00|10.68|9.28|10.61|9.21|10.7|9.3|10.58|9.18|0
1681833900000|2023-04-18 16:05:00|10.6|9.2|10.55|9.15|10.63|9.23|10.54|9.14|0
1681834200000|2023-04-18 16:10:00|10.54|9.14|10.49|9.09|10.55|9.15|10.47|9.07|0
1681834500000|2023-04-18 16:15:00|10.48|9.08|10.68|9.28|10.76|9.36|10.48|9.08|0
1681834800000|2023-04-18 16:20:00|10.69|9.29|10.69|9.29|10.7|9.3|10.66|9.26|0
1681835100000|2023-04-18 16:25:00|10.7|9.3|10.62|9.22|10.7|9.3|10.61|9.21|0
1681835400000|2023-04-18 16:30:00|10.61|9.21|10.63|9.23|10.66|9.26|10.61|9.21|0
1681835700000|2023-04-18 16:35:00|10.62|9.22|10.69|9.29|10.69|9.29|10.62|9.22|0
1681836000000|2023-04-18 16:40:00|10.67|9.27|10.51|9.11|10.69|9.29|10.48|9.08|0
1681836300000|2023-04-18 16:45:00|10.52|9.12|10.49|9.09|10.54|9.14|10.49|9.09|0
1681836600000|2023-04-18 16:50:00|10.48|9.08|10.54|9.14|10.6|9.2|10.47|9.07|0
1681836900000|2023-04-18 16:55:00|10.53|9.13|10.55|9.15|10.57|9.17|10.51|9.11|0
1681837200000|2023-04-18 17:00:00|10.56|9.16|10.54|9.14|10.58|9.18|10.54|9.14|0
1681837500000|2023-04-18 17:05:00|10.53|9.13|10.45|9.05|10.54|9.14|10.45|9.05|0
1681837800000|2023-04-18 17:10:00|10.46|9.06|10.51|9.11|10.51|9.11|10.45|9.05|0
1681838100000|2023-04-18 17:15:00|10.52|9.12|10.54|9.14|10.56|9.16|10.51|9.11|0
1681838400000|2023-04-18 17:20:00|10.55|9.15|10.54|9.14|10.57|9.17|10.53|9.13|0
1681838700000|2023-04-18 17:25:00|10.55|9.15|10.58|9.18|10.58|9.18|10.54|9.14|0
1681839000000|2023-04-18 17:30:00|10.59|9.19|10.52|9.12|10.6|9.2|10.5|9.1|0
1681839300000|2023-04-18 17:35:00|10.51|9.11|10.34|8.94|10.51|9.11|10.32|8.92|0
1681839600000|2023-04-18 17:40:00|10.35|8.95|10.3|8.9|10.35|8.95|10.3|8.9|0
1681839900000|2023-04-18 17:45:00|10.31|8.91|10.26|8.86|10.32|8.92|10.23|8.83|0
1681840200000|2023-04-18 17:50:00|10.25|8.85|10.25|8.85|10.27|8.87|10.24|8.84|0
1681840500000|2023-04-18 17:55:00|10.26|8.86|10.35|8.95|10.36|8.96|10.25|8.85|0
1681840800000|2023-04-18 18:00:00|10.34|8.94|10.31|8.91|10.37|8.97|10.31|8.91|0
1681841100000|2023-04-18 18:05:00|10.32|8.92|10.34|8.94|10.41|9.01|10.32|8.92|0
1681841400000|2023-04-18 18:10:00|10.36|8.96|10.31|8.91|10.37|8.97|10.28|8.88|0
1681841700000|2023-04-18 18:15:00|10.32|8.92|10.34|8.94|10.4|9|10.28|8.88|0
1681842000000|2023-04-18 18:20:00|10.32|8.92|10.28|8.88|10.35|8.95|10.27|8.87|0
1681842300000|2023-04-18 18:25:00|10.27|8.87|10.26|8.86|10.29|8.89|10.22|8.82|0
1681842600000|2023-04-18 18:30:00|10.25|8.85|10.25|8.85|10.28|8.88|10.24|8.84|0
1681842900000|2023-04-18 18:35:00|10.26|8.86|10.23|8.83|10.26|8.86|10.21|8.81|0
1681843200000|2023-04-18 18:40:00|10.24|8.84|10.46|9.06|10.46|9.06|10.23|8.83|0
1681843500000|2023-04-18 18:45:00|10.47|9.07|10.6|9.2|10.67|9.27|10.46|9.06|0
1681843800000|2023-04-18 18:50:00|10.61|9.21|10.6|9.2|10.67|9.27|10.57|9.17|0
1681844100000|2023-04-18 18:55:00|10.59|9.19|10.54|9.14|10.6|9.2|10.52|9.12|0
1681844400000|2023-04-18 19:00:00|10.52|9.12|10.46|9.06|10.53|9.13|10.46|9.06|0
1681844700000|2023-04-18 19:05:00|10.47|9.07|10.44|9.04|10.47|9.07|10.41|9.01|0
1681845000000|2023-04-18 19:10:00|10.43|9.03|10.42|9.02|10.44|9.04|10.4|9|0
1681845300000|2023-04-18 19:15:00|10.43|9.03|10.4|9|10.46|9.06|10.4|9|0
1681845600000|2023-04-18 19:20:00|10.39|8.99|10.45|9.05|10.46|9.06|10.38|8.98|0
1681845900000|2023-04-18 19:25:00|10.46|9.06|10.46|9.06|10.51|9.11|10.45|9.05|0
1681846200000|2023-04-18 19:30:00|10.47|9.07|10.44|9.04|10.49|9.09|10.43|9.03|0
1681846500000|2023-04-18 19:35:00|10.45|9.05|10.46|9.06|10.47|9.07|10.41|9.01|0
1681846800000|2023-04-18 19:40:00|10.45|9.05|10.41|9.01|10.48|9.08|10.41|9.01|0
1681847100000|2023-04-18 19:45:00|10.4|9|10.42|9.02|10.44|9.04|10.39|8.99|0
1681847400000|2023-04-18 19:50:00|10.44|9.04|10.39|8.99|10.49|9.09|10.39|8.99|0
1681847700000|2023-04-18 19:55:00|10.4|9|10.4|9|10.41|9.01|10.33|8.93|0
1681848000000|2023-04-18 20:00:00|10.42|9.02|10.47|9.07|10.51|9.11|10.42|9.02|0
1681848300000|2023-04-18 20:05:00|10.48|9.08|10.48|9.08|10.49|9.09|10.46|9.06|0
1681848600000|2023-04-18 20:10:00|10.47|9.07|10.45|9.05|10.49|9.09|10.45|9.05|0
1681848900000|2023-04-18 20:15:00|10.55|8.95|10.55|8.95|10.56|8.96|10.55|8.95|0
1681849200000|2023-04-18 20:20:00|10.54|8.94|10.55|8.95|10.55|8.95|10.52|8.92|0
1681849500000|2023-04-18 20:25:00|10.54|8.94|10.51|8.91|10.56|8.96|10.51|8.91|0
1681849800000|2023-04-18 20:30:00|10.52|8.92|10.52|8.92|10.53|8.93|10.5|8.9|0
1681850100000|2023-04-18 20:35:00|10.51|8.91|10.5|8.9|10.52|8.92|10.49|8.89|0
1681850400000|2023-04-18 20:40:00|10.49|8.89|10.49|8.89|10.5|8.9|10.49|8.89|0
1681850700000|2023-04-18 20:45:00|10.48|8.88|10.48|8.88|10.49|8.89|10.47|8.87|0
1681851000000|2023-04-18 20:50:00|10.49|8.89|10.5|8.9|10.51|8.91|10.49|8.89|0
1681851300000|2023-04-18 20:55:00|10.51|8.91|10.52|8.92|10.53|8.93|10.5|8.9|0
1681851600000|2023-04-18 21:00:00|10.51|8.91|10.52|8.92|10.52|8.92|10.51|8.91|0
1681852800000|2023-04-18 21:20:00|10.51|8.91|10.51|8.91|10.51|8.91|10.51|8.91|0
1681853100000|2023-04-18 21:25:00|10.52|8.92|10.52|8.92|10.52|8.92|10.51|8.91|0
1681853400000|2023-04-18 21:30:00|10.51|8.91|10.52|8.92|10.52|8.92|10.51|8.91|0
1681853700000|2023-04-18 21:35:00|10.51|8.91|10.51|8.91|10.52|8.92|10.51|8.91|0
1681854000000|2023-04-18 21:40:00|10.52|8.92|10.52|8.92|10.52|8.92|10.52|8.92|0
1681854300000|2023-04-18 21:45:00|10.51|8.91|10.52|8.92|10.52|8.92|10.51|8.91|0
1681854600000|2023-04-18 21:50:00|10.51|8.91|10.52|8.92|10.52|8.92|10.51|8.91|0
1681854900000|2023-04-18 21:55:00|10.51|8.91|10.52|8.92|10.52|8.92|10.51|8.91|0
1681855200000|2023-04-18 22:00:00|10.55|8.95|10.56|8.96|10.57|8.97|10.53|8.93|0
1681855500000|2023-04-18 22:05:00|10.55|8.95|10.54|8.94|10.55|8.95|10.53|8.93|0
1681855800000|2023-04-18 22:10:00|10.53|8.93|10.52|8.92|10.54|8.94|10.52|8.92|0
1681856100000|2023-04-18 22:15:00|10.53|8.93|10.55|8.95|10.55|8.95|10.53|8.93|0
1681856400000|2023-04-18 22:20:00|10.54|8.94|10.55|8.95|10.55|8.95|10.54|8.94|0
1681856700000|2023-04-18 22:25:00|10.54|8.94|10.54|8.94|10.55|8.95|10.54|8.94|0
1681857000000|2023-04-18 22:30:00|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1681857300000|2023-04-18 22:35:00|10.53|8.93|10.54|8.94|10.55|8.95|10.53|8.93|0
1681857600000|2023-04-18 22:40:00|10.53|8.93|10.56|8.96|10.56|8.96|10.53|8.93|0
1681857900000|2023-04-18 22:45:00|10.57|8.97|10.54|8.94|10.57|8.97|10.54|8.94|0
1681858200000|2023-04-18 22:50:00|10.53|8.93|10.53|8.93|10.53|8.93|10.53|8.93|0
1681858500000|2023-04-18 22:55:00|10.54|8.94|10.52|8.92|10.54|8.94|10.52|8.92|0
1681858800000|2023-04-18 23:00:00|10.53|8.93|10.53|8.93|10.54|8.94|10.52|8.92|0
1681859100000|2023-04-18 23:05:00|10.54|8.94|10.54|8.94|10.54|8.94|10.53|8.93|0
1681859400000|2023-04-18 23:10:00|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1681859700000|2023-04-18 23:15:00|10.53|8.93|10.54|8.94|10.54|8.94|10.53|8.93|0
1681860000000|2023-04-18 23:20:00|10.55|8.95|10.55|8.95|10.55|8.95|10.55|8.95|0
1681860300000|2023-04-18 23:25:00|10.56|8.96|10.56|8.96|10.56|8.96|10.55|8.95|0
1681860600000|2023-04-18 23:30:00|10.57|8.97|10.57|8.97|10.58|8.98|10.56|8.96|0
1681860900000|2023-04-18 23:35:00|10.56|8.96|10.56|8.96|10.56|8.96|10.56|8.96|0
1681861200000|2023-04-18 23:40:00|10.57|8.97|10.57|8.97|10.57|8.97|10.56|8.96|0
1681861500000|2023-04-18 23:45:00|10.56|8.96|10.57|8.97|10.57|8.97|10.56|8.96|0
1681861800000|2023-04-18 23:50:00|10.56|8.96|10.57|8.97|10.58|8.98|10.56|8.96|0
1681862100000|2023-04-18 23:55:00|10.56|8.96|10.57|8.97|10.57|8.97|10.56|8.96|0
1681862400000|2023-04-19 00:00:00|10.58|8.98|10.58|8.98|10.59|8.99|10.55|8.95|0
1681862700000|2023-04-19 00:05:00|10.59|8.99|10.56|8.96|10.59|8.99|10.55|8.95|0
1681863000000|2023-04-19 00:10:00|10.55|8.95|10.55|8.95|10.56|8.96|10.53|8.93|0
1681863300000|2023-04-19 00:15:00|10.54|8.94|10.55|8.95|10.55|8.95|10.53|8.93|0
1681863600000|2023-04-19 00:20:00|10.54|8.94|10.54|8.94|10.57|8.97|10.54|8.94|0
1681863900000|2023-04-19 00:25:00|10.55|8.95|10.56|8.96|10.56|8.96|10.55|8.95|0
1681864200000|2023-04-19 00:30:00|10.55|8.95|10.54|8.94|10.56|8.96|10.54|8.94|0
1681864500000|2023-04-19 00:35:00|10.55|8.95|10.57|8.97|10.57|8.97|10.55|8.95|0
1681864800000|2023-04-19 00:40:00|10.56|8.96|10.56|8.96|10.57|8.97|10.56|8.96|0
1681865100000|2023-04-19 00:45:00|10.55|8.95|10.55|8.95|10.55|8.95|10.54|8.94|0
1681865400000|2023-04-19 00:50:00|10.54|8.94|10.55|8.95|10.55|8.95|10.53|8.93|0
1681865700000|2023-04-19 00:55:00|10.54|8.94|10.54|8.94|10.55|8.95|10.53|8.93|0
1681866000000|2023-04-19 01:00:00|10.55|8.95|10.54|8.94|10.56|8.96|10.54|8.94|0
1681866300000|2023-04-19 01:05:00|10.53|8.93|10.53|8.93|10.53|8.93|10.52|8.92|0
1681866600000|2023-04-19 01:10:00|10.54|8.94|10.53|8.93|10.54|8.94|10.52|8.92|0
1681866900000|2023-04-19 01:15:00|10.52|8.92|10.51|8.91|10.53|8.93|10.49|8.89|0
1681867200000|2023-04-19 01:20:00|10.52|8.92|10.55|8.95|10.57|8.97|10.51|8.91|0
1681867500000|2023-04-19 01:25:00|10.56|8.96|10.57|8.97|10.57|8.97|10.55|8.95|0
1681867800000|2023-04-19 01:30:00|10.58|8.98|10.58|8.98|10.59|8.99|10.57|8.97|0
1681868100000|2023-04-19 01:35:00|10.6|9|10.6|9|10.6|9|10.58|8.98|0
1681868400000|2023-04-19 01:40:00|10.58|8.98|10.6|9|10.61|9.01|10.58|8.98|0
1681868700000|2023-04-19 01:45:00|10.59|8.99|10.61|9.01|10.61|9.01|10.58|8.98|0
1681869000000|2023-04-19 01:50:00|10.6|9|10.61|9.01|10.63|9.03|10.6|9|0
1681869300000|2023-04-19 01:55:00|10.6|9|10.61|9.01|10.62|9.02|10.6|9|0
1681869600000|2023-04-19 02:00:00|10.62|9.02|10.62|9.02|10.63|9.03|10.62|9.02|0
1681869900000|2023-04-19 02:05:00|10.63|9.03|10.62|9.02|10.64|9.04|10.61|9.01|0
1681870200000|2023-04-19 02:10:00|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1681870500000|2023-04-19 02:15:00|10.62|9.02|10.62|9.02|10.62|9.02|10.61|9.01|0
1681870800000|2023-04-19 02:20:00|10.61|9.01|10.59|8.99|10.61|9.01|10.58|8.98|0
1681871100000|2023-04-19 02:25:00|10.58|8.98|10.58|8.98|10.59|8.99|10.58|8.98|0
1681871400000|2023-04-19 02:30:00|10.57|8.97|10.58|8.98|10.58|8.98|10.57|8.97|0
1681871700000|2023-04-19 02:35:00|10.57|8.97|10.56|8.96|10.58|8.98|10.56|8.96|0
1681872000000|2023-04-19 02:40:00|10.57|8.97|10.57|8.97|10.57|8.97|10.56|8.96|0
1681872300000|2023-04-19 02:45:00|10.56|8.96|10.56|8.96|10.57|8.97|10.56|8.96|0
1681872600000|2023-04-19 02:50:00|10.57|8.97|10.57|8.97|10.57|8.97|10.56|8.96|0
1681872900000|2023-04-19 02:55:00|10.58|8.98|10.58|8.98|10.58|8.98|10.57|8.97|0
1681873200000|2023-04-19 03:00:00|10.57|8.97|10.57|8.97|10.58|8.98|10.57|8.97|0
1681873500000|2023-04-19 03:05:00|10.58|8.98|10.57|8.97|10.58|8.98|10.57|8.97|0
1681873800000|2023-04-19 03:10:00|10.58|8.98|11.21|9.61|11.53|9.93|10.57|8.97|0
1681874100000|2023-04-19 03:15:00|9.96|8.36|10.88|9.28|10.9|9.3|9.96|8.36|0
1681874400000|2023-04-19 03:20:00|10.89|9.29|10.88|9.28|10.9|9.3|10.88|9.28|0
1681875300000|2023-04-19 03:35:00|10.89|9.29|10.89|9.29|10.89|9.29|10.87|9.27|0
1681875600000|2023-04-19 03:40:00|10.88|9.28|10.89|9.29|10.89|9.29|10.88|9.28|0
1681875900000|2023-04-19 03:45:00|10.88|9.28|10.89|9.29|10.89|9.29|10.88|9.28|0
1681876200000|2023-04-19 03:50:00|10.9|9.3|10.9|9.3|10.91|9.31|10.9|9.3|0
1681876500000|2023-04-19 03:55:00|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1681876800000|2023-04-19 04:00:00|10.88|9.28|10.89|9.29|10.9|9.3|10.88|9.28|0
1681877100000|2023-04-19 04:05:00|10.9|9.3|10.9|9.3|10.9|9.3|10.89|9.29|0
1681877400000|2023-04-19 04:10:00|10.89|9.29|10.9|9.3|10.9|9.3|10.89|9.29|0
1681877700000|2023-04-19 04:15:00|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1681878000000|2023-04-19 04:20:00|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1681878600000|2023-04-19 04:30:00|10.88|9.28|10.89|9.29|10.89|9.29|10.88|9.28|0
1681878900000|2023-04-19 04:35:00|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1681879200000|2023-04-19 04:40:00|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1681879500000|2023-04-19 04:45:00|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1681879800000|2023-04-19 04:50:00|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1681880100000|2023-04-19 04:55:00|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1681880400000|2023-04-19 05:00:00|10.88|9.28|10.9|9.3|10.9|9.3|10.88|9.28|0
1681880700000|2023-04-19 05:05:00|10.91|9.31|10.92|9.32|10.92|9.32|10.9|9.3|0
1681881000000|2023-04-19 05:10:00|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1681881300000|2023-04-19 05:15:00|10.88|9.28|10.9|9.3|10.9|9.3|10.88|9.28|0
1681881600000|2023-04-19 05:20:00|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1681881900000|2023-04-19 05:25:00|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1681882200000|2023-04-19 05:30:00|10.9|9.3|10.9|9.3|10.92|9.32|10.9|9.3|0
1681882500000|2023-04-19 05:35:00|10.91|9.31|10.92|9.32|10.92|9.32|10.9|9.3|0
1681882800000|2023-04-19 05:40:00|10.91|9.31|10.91|9.31|10.92|9.32|10.91|9.31|0
1681883100000|2023-04-19 05:45:00|10.92|9.32|10.9|9.3|10.92|9.32|10.9|9.3|0
1681883400000|2023-04-19 05:50:00|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1681883700000|2023-04-19 05:55:00|10.91|9.31|10.91|9.31|10.92|9.32|10.91|9.31|0
1681884000000|2023-04-19 06:00:00|10.92|9.32|10.91|9.31|10.92|9.32|10.9|9.3|0
1681884300000|2023-04-19 06:05:00|10.81|9.41|10.88|9.48|10.88|9.48|10.81|9.41|0
1681884600000|2023-04-19 06:10:00|10.87|9.47|10.94|9.54|10.94|9.54|10.86|9.46|0
1681884900000|2023-04-19 06:15:00|10.93|9.53|10.99|9.59|11|9.6|10.91|9.51|0
1681885200000|2023-04-19 06:20:00|10.98|9.58|10.99|9.59|11|9.6|10.98|9.58|0
1681885500000|2023-04-19 06:25:00|11|9.6|10.98|9.58|11.03|9.63|10.97|9.57|0
1681885800000|2023-04-19 06:30:00|10.97|9.57|10.93|9.53|10.99|9.59|10.93|9.53|0
1681886100000|2023-04-19 06:35:00|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1681886400000|2023-04-19 06:40:00|10.93|9.53|10.94|9.54|10.94|9.54|10.92|9.52|0
1681886700000|2023-04-19 06:45:00|10.93|9.53|10.92|9.52|10.95|9.55|10.92|9.52|0
1681887000000|2023-04-19 06:50:00|10.93|9.53|10.93|9.53|10.93|9.53|10.91|9.51|0
1681887300000|2023-04-19 06:55:00|10.92|9.52|10.95|9.55|10.95|9.55|10.91|9.51|0
1681887600000|2023-04-19 07:00:00|10.94|9.54|10.94|9.54|10.98|9.58|10.93|9.53|0
1681887900000|2023-04-19 07:05:00|10.93|9.53|10.96|9.56|10.98|9.58|10.91|9.51|0
1681888200000|2023-04-19 07:10:00|10.97|9.57|10.99|9.59|11|9.6|10.96|9.56|0
1681888500000|2023-04-19 07:15:00|10.98|9.58|10.96|9.56|10.99|9.59|10.91|9.51|0
1681888800000|2023-04-19 07:20:00|10.95|9.55|10.94|9.54|10.96|9.56|10.92|9.52|0
1681889100000|2023-04-19 07:25:00|10.95|9.55|10.94|9.54|10.95|9.55|10.93|9.53|0
1681889400000|2023-04-19 07:30:00|10.93|9.53|10.97|9.57|10.97|9.57|10.92|9.52|0
1681889700000|2023-04-19 07:35:00|10.96|9.56|11|9.6|11|9.6|10.95|9.55|0
1681890000000|2023-04-19 07:40:00|11.01|9.61|11.03|9.63|11.06|9.66|11|9.6|0
1681890300000|2023-04-19 07:45:00|11.02|9.62|11.01|9.61|11.04|9.64|11|9.6|0
1681890600000|2023-04-19 07:50:00|11.02|9.62|10.96|9.56|11.02|9.62|10.96|9.56|0
1681890900000|2023-04-19 07:55:00|10.95|9.55|10.96|9.56|10.96|9.56|10.93|9.53|0
1681891200000|2023-04-19 08:00:00|10.95|9.55|10.96|9.56|10.99|9.59|10.94|9.54|0
1681891500000|2023-04-19 08:05:00|10.97|9.57|11.01|9.61|11.01|9.61|10.93|9.53|0
1681891800000|2023-04-19 08:10:00|11|9.6|11.13|9.73|11.16|9.76|11|9.6|0
1681892100000|2023-04-19 08:15:00|11.14|9.74|11.01|9.61|11.19|9.79|10.71|9.31|0
1681892400000|2023-04-19 08:20:00|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1681892700000|2023-04-19 08:25:00|10.98|9.58|10.97|9.57|10.98|9.58|10.95|9.55|0
1681893000000|2023-04-19 08:30:00|10.96|9.56|10.99|9.59|10.99|9.59|10.93|9.53|0
1681893300000|2023-04-19 08:35:00|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1681893600000|2023-04-19 08:40:00|10.94|9.54|10.96|9.56|10.97|9.57|10.94|9.54|0
1681893900000|2023-04-19 08:45:00|10.97|9.57|10.95|9.55|10.99|9.59|10.94|9.54|0
1681894200000|2023-04-19 08:50:00|10.94|9.54|10.96|9.56|10.97|9.57|10.94|9.54|0
1681894500000|2023-04-19 08:55:00|10.97|9.57|10.98|9.58|10.99|9.59|10.96|9.56|0
1681894800000|2023-04-19 09:00:00|10.99|9.59|11.04|9.64|11.05|9.65|10.98|9.58|0
1681895100000|2023-04-19 09:05:00|11.03|9.63|11.11|9.71|11.11|9.71|11.01|9.61|0
1681895400000|2023-04-19 09:10:00|11.12|9.72|11.09|9.69|11.15|9.75|11.08|9.68|0
1681895700000|2023-04-19 09:15:00|11.08|9.68|11.06|9.66|11.09|9.69|11.06|9.66|0
1681896000000|2023-04-19 09:20:00|11.07|9.67|11.02|9.62|11.08|9.68|11.02|9.62|0
1681896300000|2023-04-19 09:25:00|11.03|9.63|11.07|9.67|11.07|9.67|11.01|9.61|0
1681896600000|2023-04-19 09:30:00|11.06|9.66|11.09|9.69|11.13|9.73|11.06|9.66|0
1681896900000|2023-04-19 09:35:00|11.1|9.7|11.09|9.69|11.11|9.71|11.07|9.67|0
1681897200000|2023-04-19 09:40:00|11.08|9.68|11.12|9.72|11.12|9.72|11.06|9.66|0
1681897500000|2023-04-19 09:45:00|11.11|9.71|11.17|9.77|11.18|9.78|11.11|9.71|0
1681897800000|2023-04-19 09:50:00|11.16|9.76|11.21|9.81|11.21|9.81|11.14|9.74|0
1681898100000|2023-04-19 09:55:00|11.2|9.8|11.16|9.76|11.21|9.81|11.16|9.76|0
1681898400000|2023-04-19 10:00:00|11.17|9.77|11.15|9.75|11.18|9.78|11.14|9.74|0
1681898700000|2023-04-19 10:05:00|11.14|9.74|11.17|9.77|11.17|9.77|11.13|9.73|0
1681899000000|2023-04-19 10:10:00|11.18|9.78|11.15|9.75|11.19|9.79|11.14|9.74|0
1681899300000|2023-04-19 10:15:00|11.16|9.76|11.17|9.77|11.18|9.78|11.15|9.75|0
1681899600000|2023-04-19 10:20:00|11.18|9.78|11.13|9.73|11.19|9.79|11.13|9.73|0
1681899900000|2023-04-19 10:25:00|11.12|9.72|11.09|9.69|11.13|9.73|11.09|9.69|0
1681900200000|2023-04-19 10:30:00|11.07|9.67|11.07|9.67|11.08|9.68|11.07|9.67|0
1681900500000|2023-04-19 10:35:00|11.08|9.68|11.12|9.72|11.13|9.73|11.07|9.67|0
1681900800000|2023-04-19 10:40:00|11.13|9.73|11.08|9.68|11.16|9.76|11.08|9.68|0
1681901100000|2023-04-19 10:45:00|11.09|9.69|11.1|9.7|11.11|9.71|11.06|9.66|0
1681901400000|2023-04-19 10:50:00|11.09|9.69|11.07|9.67|11.1|9.7|11.07|9.67|0
1681901700000|2023-04-19 10:55:00|11.06|9.66|11.04|9.64|11.06|9.66|11.03|9.63|0
1681902000000|2023-04-19 11:00:00|11.03|9.63|11.07|9.67|11.09|9.69|11.03|9.63|0
1681902300000|2023-04-19 11:05:00|11.08|9.68|11.04|9.64|11.09|9.69|11.04|9.64|0
1681902600000|2023-04-19 11:10:00|11.05|9.65|11.05|9.65|11.08|9.68|11.04|9.64|0
1681902900000|2023-04-19 11:15:00|11.06|9.66|11.07|9.67|11.07|9.67|11.03|9.63|0
1681903200000|2023-04-19 11:20:00|11.08|9.68|11.07|9.67|11.09|9.69|11.05|9.65|0
1681903500000|2023-04-19 11:25:00|11.08|9.68|11.04|9.64|11.1|9.7|11.04|9.64|0
1681903800000|2023-04-19 11:30:00|11.05|9.65|10.99|9.59|11.05|9.65|10.97|9.57|0
1681904100000|2023-04-19 11:35:00|10.97|9.57|10.99|9.59|11.01|9.61|10.97|9.57|0
1681904400000|2023-04-19 11:40:00|11|9.6|11.01|9.61|11.02|9.62|10.99|9.59|0
1681904700000|2023-04-19 11:45:00|11|9.6|11.11|9.71|11.11|9.71|11|9.6|0
1681905000000|2023-04-19 11:50:00|11.1|9.7|11.05|9.65|11.11|9.71|11.04|9.64|0
1681905300000|2023-04-19 11:55:00|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1681905600000|2023-04-19 12:00:00|11.08|9.68|11.17|9.77|11.18|9.78|11.08|9.68|0
1681905900000|2023-04-19 12:05:00|11.16|9.76|11.13|9.73|11.16|9.76|11.13|9.73|0
1681906200000|2023-04-19 12:10:00|11.12|9.72|11.18|9.78|11.19|9.79|11.12|9.72|0
1681906500000|2023-04-19 12:15:00|11.19|9.79|11.18|9.78|11.2|9.8|11.15|9.75|0
1681906800000|2023-04-19 12:20:00|11.17|9.77|11.08|9.68|11.17|9.77|11.08|9.68|0
1681907100000|2023-04-19 12:25:00|11.09|9.69|11.1|9.7|11.12|9.72|11.08|9.68|0
1681907400000|2023-04-19 12:30:00|11.11|9.71|11.18|9.78|11.19|9.79|11.11|9.71|0
1681907700000|2023-04-19 12:35:00|11.19|9.79|11.17|9.77|11.19|9.79|11.15|9.75|0
1681908000000|2023-04-19 12:40:00|11.16|9.76|11.2|9.8|11.22|9.82|11.13|9.73|0
1681908300000|2023-04-19 12:45:00|11.21|9.81|11.2|9.8|11.24|9.84|11.2|9.8|0
1681908600000|2023-04-19 12:50:00|11.21|9.81|11.19|9.79|11.23|9.83|11.17|9.77|0
1681908900000|2023-04-19 12:55:00|11.18|9.78|11.18|9.78|11.2|9.8|11.14|9.74|0
1681909200000|2023-04-19 13:00:00|11.16|9.76|11.11|9.71|11.17|9.77|11.1|9.7|0
1681909500000|2023-04-19 13:05:00|11.12|9.72|11.07|9.67|11.12|9.72|11.07|9.67|0
1681909800000|2023-04-19 13:10:00|11.06|9.66|11.04|9.64|11.08|9.68|11.04|9.64|0
1681910100000|2023-04-19 13:15:00|11.02|9.62|11.07|9.67|11.07|9.67|11.02|9.62|0
1681910400000|2023-04-19 13:20:00|11.08|9.68|11.08|9.68|11.11|9.71|11.07|9.67|0
1681910700000|2023-04-19 13:25:00|11.09|9.69|11.04|9.64|11.1|9.7|11.04|9.64|0
1681911000000|2023-04-19 13:30:00|11.01|9.61|10.97|9.57|11.01|9.61|10.91|9.51|0
1681911300000|2023-04-19 13:35:00|10.99|9.59|11.02|9.62|11.02|9.62|10.92|9.52|0
1681911600000|2023-04-19 13:40:00|11.01|9.61|11.01|9.61|11.05|9.65|10.98|9.58|0
1681911900000|2023-04-19 13:45:00|11.02|9.62|11.01|9.61|11.03|9.63|10.95|9.55|0
1681912200000|2023-04-19 13:50:00|11|9.6|11.03|9.63|11.03|9.63|10.94|9.54|0
1681912500000|2023-04-19 13:55:00|11.02|9.62|11.02|9.62|11.03|9.63|10.94|9.54|0
1681912800000|2023-04-19 14:00:00|11.01|9.61|10.94|9.54|11.03|9.63|10.9|9.5|0
1681913100000|2023-04-19 14:05:00|10.93|9.53|10.88|9.48|11|9.6|10.88|9.48|0
1681913400000|2023-04-19 14:10:00|10.87|9.47|10.88|9.48|10.94|9.54|10.82|9.42|0
1681913700000|2023-04-19 14:15:00|10.86|9.46|10.87|9.47|10.91|9.51|10.86|9.46|0
1681914000000|2023-04-19 14:20:00|10.88|9.48|10.93|9.53|10.94|9.54|10.84|9.44|0
1681914300000|2023-04-19 14:25:00|10.92|9.52|10.84|9.44|10.94|9.54|10.84|9.44|0
1681914600000|2023-04-19 14:30:00|10.85|9.45|10.83|9.43|10.86|9.46|10.78|9.38|0
1681914900000|2023-04-19 14:35:00|10.82|9.42|10.76|9.36|10.85|9.45|10.76|9.36|0
1681915200000|2023-04-19 14:40:00|10.77|9.37|10.69|9.29|10.81|9.41|10.69|9.29|0
1681915500000|2023-04-19 14:45:00|10.68|9.28|10.78|9.38|10.8|9.4|10.68|9.28|0
1681915800000|2023-04-19 14:50:00|10.76|9.36|10.77|9.37|10.79|9.39|10.71|9.31|0
1681916100000|2023-04-19 14:55:00|10.76|9.36|10.74|9.34|10.77|9.37|10.72|9.32|0
1681916400000|2023-04-19 15:00:00|10.73|9.33|11.49|10.09|11.49|10.09|10.48|9.08|0
1681916700000|2023-04-19 15:05:00|11.51|10.11|11.5|10.1|11.53|10.13|11.47|10.07|0
1681917000000|2023-04-19 15:10:00|11.51|10.11|11.45|10.05|11.51|10.11|11.44|10.04|0
1681917300000|2023-04-19 15:15:00|11.44|10.04|11.45|10.05|11.48|10.08|11.43|10.03|0
1681917600000|2023-04-19 15:20:00|11.46|10.06|11.51|10.11|11.53|10.13|11.44|10.04|0
1681917900000|2023-04-19 15:25:00|11.5|10.1|11.5|10.1|11.56|10.16|11.49|10.09|0
1681918200000|2023-04-19 15:30:00|11.51|10.11|11.57|10.17|11.57|10.17|11.51|10.11|0
1681918500000|2023-04-19 15:35:00|11.58|10.18|11.46|10.06|11.59|10.19|11.44|10.04|0
1681918800000|2023-04-19 15:40:00|11.47|10.07|11.47|10.07|11.48|10.08|11.42|10.02|0
1681919100000|2023-04-19 15:45:00|11.48|10.08|11.47|10.07|11.5|10.1|11.44|10.04|0
1681919400000|2023-04-19 15:50:00|11.48|10.08|11.45|10.05|11.49|10.09|11.43|10.03|0
1681919700000|2023-04-19 15:55:00|11.44|10.04|11.39|9.99|11.45|10.05|11.37|9.97|0
1681920000000|2023-04-19 16:00:00|11.37|9.97|11.4|10|11.43|10.03|11.34|9.94|0
1681920300000|2023-04-19 16:05:00|11.41|10.01|11.38|9.98|11.43|10.03|11.36|9.96|0
1681920600000|2023-04-19 16:10:00|11.37|9.97|11.36|9.96|11.39|9.99|11.35|9.95|0
1681920900000|2023-04-19 16:15:00|11.35|9.95|11.37|9.97|11.37|9.97|11.32|9.92|0
1681921200000|2023-04-19 16:20:00|11.38|9.98|11.38|9.98|11.39|9.99|11.35|9.95|0
1681921500000|2023-04-19 16:25:00|11.37|9.97|11.33|9.93|11.38|9.98|11.32|9.92|0
1681921800000|2023-04-19 16:30:00|11.32|9.92|11.28|9.88|11.34|9.94|11.26|9.86|0
1681922100000|2023-04-19 16:35:00|11.29|9.89|11.3|9.9|11.3|9.9|11.27|9.87|0
1681922400000|2023-04-19 16:40:00|11.29|9.89|11.28|9.88|11.3|9.9|11.25|9.85|0
1681922700000|2023-04-19 16:45:00|11.27|9.87|11.31|9.91|11.32|9.92|11.27|9.87|0
1681923000000|2023-04-19 16:50:00|11.32|9.92|11.27|9.87|11.32|9.92|11.26|9.86|0
1681923300000|2023-04-19 16:55:00|11.28|9.88|11.29|9.89|11.3|9.9|11.27|9.87|0
1681923600000|2023-04-19 17:00:00|11.28|9.88|11.26|9.86|11.31|9.91|11.26|9.86|0
1681923900000|2023-04-19 17:05:00|11.25|9.85|11.22|9.82|11.25|9.85|11.19|9.79|0
1681924200000|2023-04-19 17:10:00|11.21|9.81|11.19|9.79|11.22|9.82|11.18|9.78|0
1681924500000|2023-04-19 17:15:00|11.2|9.8|11.31|9.91|11.32|9.92|11.19|9.79|0
1681924800000|2023-04-19 17:20:00|11.3|9.9|11.27|9.87|11.34|9.94|11.27|9.87|0
1681925100000|2023-04-19 17:25:00|11.26|9.86|11.23|9.83|11.28|9.88|11.22|9.82|0
1681925400000|2023-04-19 17:30:00|11.22|9.82|11.25|9.85|11.25|9.85|11.21|9.81|0
1681925700000|2023-04-19 17:35:00|11.26|9.86|11.26|9.86|11.29|9.89|11.22|9.82|0
1681926000000|2023-04-19 17:40:00|11.25|9.85|11.26|9.86|11.26|9.86|11.22|9.82|0
1681926300000|2023-04-19 17:45:00|11.25|9.85|11.25|9.85|11.29|9.89|11.25|9.85|0
1681926600000|2023-04-19 17:50:00|11.26|9.86|11.2|9.8|11.26|9.86|11.19|9.79|0
1681926900000|2023-04-19 17:55:00|11.19|9.79|11.15|9.75|11.2|9.8|11.14|9.74|0
1681927200000|2023-04-19 18:00:00|11.14|9.74|11.23|9.83|11.23|9.83|11.02|9.62|0
1681927500000|2023-04-19 18:05:00|11.22|9.82|11.19|9.79|11.22|9.82|11.16|9.76|0
1681927800000|2023-04-19 18:10:00|11.21|9.81|11.19|9.79|11.21|9.81|11.17|9.77|0
1681928100000|2023-04-19 18:15:00|11.2|9.8|11.21|9.81|11.23|9.83|11.17|9.77|0
1681928400000|2023-04-19 18:20:00|11.22|9.82|11.15|9.75|11.22|9.82|11.15|9.75|0
1681928700000|2023-04-19 18:25:00|11.16|9.76|11.15|9.75|11.17|9.77|11.14|9.74|0
1681929000000|2023-04-19 18:30:00|11.14|9.74|11.2|9.8|11.24|9.84|11.13|9.73|0
1681929300000|2023-04-19 18:35:00|11.21|9.81|11.18|9.78|11.23|9.83|11.18|9.78|0
1681929600000|2023-04-19 18:40:00|11.17|9.77|11.2|9.8|11.21|9.81|11.14|9.74|0
1681929900000|2023-04-19 18:45:00|11.21|9.81|11.16|9.76|11.23|9.83|11.16|9.76|0
1681930200000|2023-04-19 18:50:00|11.17|9.77|11.18|9.78|11.21|9.81|11.16|9.76|0
1681930500000|2023-04-19 18:55:00|11.19|9.79|11.14|9.74|11.19|9.79|11.14|9.74|0
1681930800000|2023-04-19 19:00:00|11.15|9.75|11.17|9.77|11.21|9.81|11.15|9.75|0
1681931100000|2023-04-19 19:05:00|11.16|9.76|11.15|9.75|11.21|9.81|11.14|9.74|0
1681931400000|2023-04-19 19:10:00|11.14|9.74|11.11|9.71|11.17|9.77|11.1|9.7|0
1681931700000|2023-04-19 19:15:00|11.12|9.72|11.15|9.75|11.15|9.75|11.08|9.68|0
1681932000000|2023-04-19 19:20:00|11.16|9.76|11.11|9.71|11.16|9.76|11.11|9.71|0
1681932300000|2023-04-19 19:25:00|11.12|9.72|11.14|9.74|11.16|9.76|11.12|9.72|0
1681932600000|2023-04-19 19:30:00|11.15|9.75|11.18|9.78|11.18|9.78|11.11|9.71|0
1681932900000|2023-04-19 19:35:00|11.19|9.79|11.2|9.8|11.22|9.82|11.17|9.77|0
1681933200000|2023-04-19 19:40:00|11.19|9.79|11.23|9.83|11.24|9.84|11.16|9.76|0
1681933500000|2023-04-19 19:45:00|11.25|9.85|11.32|9.92|11.36|9.96|11.24|9.84|0
1681933800000|2023-04-19 19:50:00|11.34|9.94|11.28|9.88|11.38|9.98|11.26|9.86|0
1681934100000|2023-04-19 19:55:00|11.27|9.87|11.21|9.81|11.28|9.88|11.2|9.8|0
1681934400000|2023-04-19 20:00:00|11.22|9.82|11.3|9.9|11.31|9.91|11.22|9.82|0
1681934700000|2023-04-19 20:05:00|11.31|9.91|11.3|9.9|11.33|9.93|11.27|9.87|0
1681935000000|2023-04-19 20:10:00|11.31|9.91|11.36|9.96|11.37|9.97|11.29|9.89|0
1681935300000|2023-04-19 20:15:00|11.35|9.95|11.43|9.83|11.45|9.95|11.35|9.79|0
1681935600000|2023-04-19 20:20:00|11.42|9.82|11.4|9.8|11.43|9.83|11.39|9.79|0
1681935900000|2023-04-19 20:25:00|11.41|9.81|11.4|9.8|11.42|9.82|11.4|9.8|0
1681936200000|2023-04-19 20:30:00|11.41|9.81|11.43|9.83|11.44|9.84|11.4|9.8|0
1681936500000|2023-04-19 20:35:00|11.44|9.84|11.46|9.86|11.46|9.86|11.42|9.82|0
1681936800000|2023-04-19 20:40:00|11.45|9.85|11.43|9.83|11.45|9.85|11.43|9.83|0
1681937100000|2023-04-19 20:45:00|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1681937400000|2023-04-19 20:50:00|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1681937700000|2023-04-19 20:55:00|11.44|9.84|11.45|9.85|11.45|9.85|11.42|9.82|0
1681938000000|2023-04-19 21:00:00|11.44|9.84|11.45|9.85|11.46|9.86|11.42|9.82|0
1681938300000|2023-04-19 21:05:00|11.46|9.86|11.45|9.85|11.46|9.86|11.44|9.84|0
1681938600000|2023-04-19 21:10:00|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1681938900000|2023-04-19 21:15:00|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1681939500000|2023-04-19 21:25:00|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1681939800000|2023-04-19 21:30:00|11.45|9.85|11.45|9.85|11.45|9.85|11.44|9.84|0
1681940100000|2023-04-19 21:35:00|11.44|9.84|11.44|9.84|11.45|9.85|11.44|9.84|0
1681940700000|2023-04-19 21:45:00|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1681941000000|2023-04-19 21:50:00|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1681941300000|2023-04-19 21:55:00|11.43|9.83|11.44|9.84|11.45|9.85|11.43|9.83|0
1681941600000|2023-04-19 22:00:00|11.47|9.87|11.47|9.87|11.48|9.88|11.45|9.85|0
1681941900000|2023-04-19 22:05:00|11.46|9.86|11.48|9.88|11.48|9.88|11.46|9.86|0
1681942200000|2023-04-19 22:10:00|11.49|9.89|11.49|9.89|11.49|9.89|11.48|9.88|0
1681942500000|2023-04-19 22:15:00|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1681942800000|2023-04-19 22:20:00|11.5|9.9|11.55|9.95|11.56|9.96|11.5|9.9|0
1681943100000|2023-04-19 22:25:00|11.56|9.96|11.54|9.94|11.56|9.96|11.53|9.93|0
1681943400000|2023-04-19 22:30:00|11.55|9.95|11.55|9.95|11.56|9.96|11.54|9.94|0
1681943700000|2023-04-19 22:35:00|11.56|9.96|11.54|9.94|11.56|9.96|11.54|9.94|0
1681944000000|2023-04-19 22:40:00|11.55|9.95|11.55|9.95|11.58|9.98|11.54|9.94|0
1681944300000|2023-04-19 22:45:00|11.56|9.96|11.55|9.95|11.56|9.96|11.54|9.94|0
1681944600000|2023-04-19 22:50:00|11.56|9.96|11.55|9.95|11.56|9.96|11.55|9.95|0
1681944900000|2023-04-19 22:55:00|11.54|9.94|11.55|9.95|11.55|9.95|11.54|9.94|0
1681945200000|2023-04-19 23:00:00|11.54|9.94|11.55|9.95|11.55|9.95|11.54|9.94|0
1681945500000|2023-04-19 23:05:00|11.54|9.94|11.55|9.95|11.55|9.95|11.53|9.93|0
1681945800000|2023-04-19 23:10:00|11.54|9.94|11.55|9.95|11.55|9.95|11.53|9.93|0
1681946100000|2023-04-19 23:15:00|11.56|9.96|11.57|9.97|11.58|9.98|11.55|9.95|0
1681946400000|2023-04-19 23:20:00|11.56|9.96|11.56|9.96|11.58|9.98|11.55|9.95|0
1681946700000|2023-04-19 23:25:00|11.55|9.95|11.55|9.95|11.56|9.96|11.55|9.95|0
1681947000000|2023-04-19 23:30:00|11.56|9.96|11.62|10.02|11.63|10.03|11.55|9.95|0
1681947300000|2023-04-19 23:35:00|11.6|10|11.62|10.02|11.62|10.02|11.59|9.99|0
1681947600000|2023-04-19 23:40:00|11.61|10.01|11.61|10.01|11.63|10.03|11.61|10.01|0
1681947900000|2023-04-19 23:45:00|11.62|10.02|11.6|10|11.62|10.02|11.6|10|0
1681948200000|2023-04-19 23:50:00|11.61|10.01|11.6|10|11.61|10.01|11.6|10|0
1681948500000|2023-04-19 23:55:00|11.61|10.01|11.61|10.01|11.62|10.02|11.61|10.01|0
1681948800000|2023-04-20 00:00:00|11.62|10.02|11.58|9.98|11.62|10.02|11.58|9.98|0
1681949100000|2023-04-20 00:05:00|11.57|9.97|11.56|9.96|11.58|9.98|11.55|9.95|0
1681949400000|2023-04-20 00:10:00|11.57|9.97|11.59|9.99|11.6|10|11.57|9.97|0
1681949700000|2023-04-20 00:15:00|11.6|10|11.56|9.96|11.6|10|11.55|9.95|0
1681950000000|2023-04-20 00:20:00|11.57|9.97|11.54|9.94|11.57|9.97|11.54|9.94|0
1681950300000|2023-04-20 00:25:00|11.55|9.95|11.52|9.92|11.55|9.95|11.51|9.91|0
1681950600000|2023-04-20 00:30:00|11.51|9.91|11.51|9.91|11.52|9.92|11.51|9.91|0
1681950900000|2023-04-20 00:35:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1681951200000|2023-04-20 00:40:00|11.52|9.92|11.53|9.93|11.53|9.93|11.51|9.91|0
1681951500000|2023-04-20 00:45:00|11.52|9.92|11.55|9.95|11.55|9.95|11.52|9.92|0
1681951800000|2023-04-20 00:50:00|11.54|9.94|11.54|9.94|11.55|9.95|11.53|9.93|0
1681952100000|2023-04-20 00:55:00|11.53|9.93|11.52|9.92|11.54|9.94|11.52|9.92|0
1681952400000|2023-04-20 01:00:00|11.5|9.9|11.51|9.91|11.52|9.92|11.5|9.9|0
1681952700000|2023-04-20 01:05:00|11.52|9.92|11.54|9.94|11.55|9.95|11.52|9.92|0
1681953000000|2023-04-20 01:10:00|11.53|9.93|11.54|9.94|11.54|9.94|11.52|9.92|0
1681953300000|2023-04-20 01:15:00|11.53|9.93|11.54|9.94|11.54|9.94|11.52|9.92|0
1681953600000|2023-04-20 01:20:00|11.53|9.93|11.55|9.95|11.55|9.95|11.53|9.93|0
1681953900000|2023-04-20 01:25:00|11.54|9.94|11.53|9.93|11.55|9.95|11.53|9.93|0
1681954200000|2023-04-20 01:30:00|11.54|9.94|11.45|9.85|11.54|9.94|11.44|9.84|0
1681954500000|2023-04-20 01:35:00|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1681954800000|2023-04-20 01:40:00|11.48|9.88|11.49|9.89|11.5|9.9|11.47|9.87|0
1681955100000|2023-04-20 01:45:00|11.48|9.88|11.48|9.88|11.5|9.9|11.48|9.88|0
1681955400000|2023-04-20 01:50:00|11.47|9.87|11.46|9.86|11.5|9.9|11.46|9.86|0
1681955700000|2023-04-20 01:55:00|11.47|9.87|11.46|9.86|11.48|9.88|11.46|9.86|0
1681956000000|2023-04-20 02:00:00|11.45|9.85|11.42|9.82|11.46|9.86|11.41|9.81|0
1681956300000|2023-04-20 02:05:00|11.43|9.83|11.43|9.83|11.43|9.83|11.42|9.82|0
1681956600000|2023-04-20 02:10:00|11.44|9.84|11.45|9.85|11.47|9.87|11.44|9.84|0
1681956900000|2023-04-20 02:15:00|11.46|9.86|11.49|9.89|11.49|9.89|11.46|9.86|0
1681957200000|2023-04-20 02:20:00|11.5|9.9|11.5|9.9|11.51|9.91|11.49|9.89|0
1681957500000|2023-04-20 02:25:00|11.51|9.91|11.49|9.89|11.51|9.91|11.49|9.89|0
1681957800000|2023-04-20 02:30:00|11.5|9.9|11.52|9.92|11.52|9.92|11.5|9.9|0
1681958100000|2023-04-20 02:35:00|11.51|9.91|11.51|9.91|11.52|9.92|11.51|9.91|0
1681958400000|2023-04-20 02:40:00|11.5|9.9|11.52|9.92|11.52|9.92|11.5|9.9|0
1681958700000|2023-04-20 02:45:00|11.53|9.93|11.52|9.92|11.54|9.94|11.52|9.92|0
1681959000000|2023-04-20 02:50:00|11.53|9.93|11.54|9.94|11.54|9.94|11.52|9.92|0
1681959300000|2023-04-20 02:55:00|11.53|9.93|11.52|9.92|11.53|9.93|11.51|9.91|0
1681959600000|2023-04-20 03:00:00|11.53|9.93|11.52|9.92|11.53|9.93|11.52|9.92|0
1681959900000|2023-04-20 03:05:00|11.53|9.93|11.55|9.95|11.56|9.96|11.53|9.93|0
1681960200000|2023-04-20 03:10:00|11.54|9.94|11.55|9.95|11.56|9.96|11.54|9.94|0
1681960500000|2023-04-20 03:15:00|11.56|9.96|11.53|9.93|11.56|9.96|11.53|9.93|0
1681960800000|2023-04-20 03:20:00|11.52|9.92|11.53|9.93|11.54|9.94|11.52|9.92|0
1681961100000|2023-04-20 03:25:00|11.52|9.92|11.52|9.92|11.53|9.93|11.52|9.92|0
1681961700000|2023-04-20 03:35:00|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1681962000000|2023-04-20 03:40:00|11.5|9.9|11.47|9.87|11.5|9.9|11.47|9.87|0
1681962300000|2023-04-20 03:45:00|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1681962600000|2023-04-20 03:50:00|11.48|9.88|11.47|9.87|11.49|9.89|11.47|9.87|0
1681962900000|2023-04-20 03:55:00|11.46|9.86|11.45|9.85|11.47|9.87|11.45|9.85|0
1681963200000|2023-04-20 04:00:00|11.46|9.86|11.44|9.84|11.46|9.86|11.44|9.84|0
1681963500000|2023-04-20 04:05:00|11.45|9.85|11.46|9.86|11.46|9.86|11.44|9.84|0
1681963800000|2023-04-20 04:10:00|11.45|9.85|11.45|9.85|11.46|9.86|11.44|9.84|0
1681964100000|2023-04-20 04:15:00|11.44|9.84|11.43|9.83|11.45|9.85|11.43|9.83|0
1681964400000|2023-04-20 04:20:00|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1681964700000|2023-04-20 04:25:00|11.47|9.87|11.47|9.87|11.47|9.87|11.46|9.86|0
1681965000000|2023-04-20 04:30:00|11.46|9.86|11.48|9.88|11.48|9.88|11.46|9.86|0
1681965300000|2023-04-20 04:35:00|11.49|9.89|11.49|9.89|11.49|9.89|11.48|9.88|0
1681965600000|2023-04-20 04:40:00|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1681965900000|2023-04-20 04:45:00|11.52|9.92|11.5|9.9|11.52|9.92|11.5|9.9|0
1681966200000|2023-04-20 04:50:00|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1681966500000|2023-04-20 04:55:00|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1681966800000|2023-04-20 05:00:00|11.51|9.91|11.52|9.92|11.54|9.94|11.51|9.91|0
1681967100000|2023-04-20 05:05:00|11.53|9.93|11.53|9.93|11.53|9.93|11.52|9.92|0
1681967400000|2023-04-20 05:10:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1681967700000|2023-04-20 05:15:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1681968000000|2023-04-20 05:20:00|11.54|9.94|11.57|9.97|11.57|9.97|11.54|9.94|0
1681968300000|2023-04-20 05:25:00|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1681968600000|2023-04-20 05:30:00|11.58|9.98|11.59|9.99|11.59|9.99|11.57|9.97|0
1681968900000|2023-04-20 05:35:00|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1681969200000|2023-04-20 05:40:00|11.58|9.98|11.58|9.98|11.58|9.98|11.58|9.98|0
1681969500000|2023-04-20 05:45:00|11.57|9.97|11.58|9.98|11.58|9.98|11.57|9.97|0
1681969800000|2023-04-20 05:50:00|11.57|9.97|11.56|9.96|11.57|9.97|11.55|9.95|0
1681970100000|2023-04-20 05:55:00|11.55|9.95|11.55|9.95|11.55|9.95|11.53|9.93|0
1681970400000|2023-04-20 06:00:00|11.54|9.94|11.59|9.99|11.59|9.99|11.53|9.93|0
1681970700000|2023-04-20 06:05:00|11.49|10.09|11.43|10.03|11.49|10.09|11.43|10.03|0
1681971000000|2023-04-20 06:10:00|11.42|10.02|11.4|10|11.43|10.03|11.4|10|0
1681971300000|2023-04-20 06:15:00|11.39|9.99|11.37|9.97|11.39|9.99|11.36|9.96|0
1681971600000|2023-04-20 06:20:00|11.38|9.98|11.39|9.99|11.4|10|11.38|9.98|0
1681971900000|2023-04-20 06:25:00|11.4|10|11.4|10|11.41|10.01|11.39|9.99|0
1681972200000|2023-04-20 06:30:00|11.41|10.01|11.44|10.04|11.45|10.05|11.4|10|0
1681972500000|2023-04-20 06:35:00|11.45|10.05|11.46|10.06|11.46|10.06|11.44|10.04|0
1681972800000|2023-04-20 06:40:00|11.45|10.05|11.28|9.88|11.45|10.05|11.28|9.88|0
1681973100000|2023-04-20 06:45:00|11.27|9.87|11.47|10.07|11.47|10.07|11.27|9.87|0
1681973400000|2023-04-20 06:50:00|11.46|10.06|11.44|10.04|11.46|10.06|11.44|10.04|0
1681973700000|2023-04-20 06:55:00|11.45|10.05|11.46|10.06|11.46|10.06|11.44|10.04|0
1681974000000|2023-04-20 07:00:00|11.48|10.08|11.5|10.1|11.5|10.1|11.47|10.07|0
1681974300000|2023-04-20 07:05:00|11.49|10.09|11.47|10.07|11.5|10.1|11.47|10.07|0
1681974600000|2023-04-20 07:10:00|11.46|10.06|11.54|10.14|11.54|10.14|11.46|10.06|0
1681974900000|2023-04-20 07:15:00|11.55|10.15|11.57|10.17|11.6|10.2|11.53|10.13|0
1681975200000|2023-04-20 07:20:00|11.58|10.18|11.57|10.17|11.59|10.19|11.55|10.15|0
1681975500000|2023-04-20 07:25:00|11.56|10.16|11.65|10.25|11.65|10.25|11.56|10.16|0
1681975800000|2023-04-20 07:30:00|11.64|10.24|11.46|10.06|11.75|10.35|11.46|10.06|0
1681976100000|2023-04-20 07:35:00|11.64|10.24|11.75|10.35|11.78|10.38|11.64|10.24|0
1681976400000|2023-04-20 07:40:00|11.76|10.36|11.81|10.41|11.87|10.47|11.74|10.34|0
1681976700000|2023-04-20 07:45:00|11.82|10.42|11.76|10.36|11.83|10.43|11.76|10.36|0
1681977000000|2023-04-20 07:50:00|11.77|10.37|11.75|10.35|11.81|10.41|11.75|10.35|0
1681977300000|2023-04-20 07:55:00|11.76|10.36|11.8|10.4|11.82|10.42|11.76|10.36|0
1681977600000|2023-04-20 08:00:00|11.79|10.39|11.86|10.46|11.87|10.47|11.76|10.36|0
1681977900000|2023-04-20 08:05:00|11.87|10.47|11.86|10.46|11.87|10.47|11.82|10.42|0
1681978200000|2023-04-20 08:10:00|11.85|10.45|11.86|10.46|11.91|10.51|11.55|10.15|0
1681978500000|2023-04-20 08:15:00|11.87|10.47|11.83|10.43|11.87|10.47|11.82|10.42|0
1681978800000|2023-04-20 08:20:00|11.84|10.44|11.83|10.43|11.88|10.48|11.82|10.42|0
1681979100000|2023-04-20 08:25:00|11.84|10.44|11.88|10.48|11.88|10.48|11.83|10.43|0
1681979400000|2023-04-20 08:30:00|11.87|10.47|11.9|10.5|11.92|10.52|11.86|10.46|0
1681979700000|2023-04-20 08:35:00|11.91|10.51|11.91|10.51|11.92|10.52|11.88|10.48|0
1681980000000|2023-04-20 08:40:00|11.9|10.5|11.95|10.55|11.95|10.55|11.9|10.5|0
1681980300000|2023-04-20 08:45:00|11.96|10.56|11.92|10.52|11.99|10.59|11.91|10.51|0
1681980600000|2023-04-20 08:50:00|11.91|10.51|11.89|10.49|11.92|10.52|11.87|10.47|0
1681980900000|2023-04-20 08:55:00|11.9|10.5|11.93|10.53|11.93|10.53|11.89|10.49|0
1681981200000|2023-04-20 09:00:00|11.92|10.52|11.89|10.49|11.96|10.56|11.89|10.49|0
1681981500000|2023-04-20 09:05:00|11.88|10.48|11.93|10.53|11.95|10.55|11.87|10.47|0
1681981800000|2023-04-20 09:10:00|11.94|10.54|11.93|10.53|11.94|10.54|11.91|10.51|0
1681982100000|2023-04-20 09:15:00|11.94|10.54|11.93|10.53|11.95|10.55|11.91|10.51|0
1681982400000|2023-04-20 09:20:00|11.92|10.52|11.88|10.48|11.92|10.52|11.87|10.47|0
1681982700000|2023-04-20 09:25:00|11.89|10.49|11.85|10.45|11.89|10.49|11.85|10.45|0
1681983000000|2023-04-20 09:30:00|11.86|10.46|11.83|10.43|11.88|10.48|11.83|10.43|0
1681983300000|2023-04-20 09:35:00|11.82|10.42|11.87|10.47|11.87|10.47|11.81|10.41|0
1681983600000|2023-04-20 09:40:00|11.86|10.46|11.88|10.48|11.88|10.48|11.85|10.45|0
1681983900000|2023-04-20 09:45:00|11.87|10.47|11.87|10.47|11.89|10.49|11.86|10.46|0
1681984200000|2023-04-20 09:50:00|11.88|10.48|11.87|10.47|11.88|10.48|11.86|10.46|0
1681984500000|2023-04-20 09:55:00|11.88|10.48|11.84|10.44|11.89|10.49|11.84|10.44|0
1681984800000|2023-04-20 10:00:00|11.85|10.45|11.83|10.43|11.85|10.45|11.82|10.42|0
1681985100000|2023-04-20 10:05:00|11.84|10.44|11.82|10.42|11.84|10.44|11.79|10.39|0
1681985400000|2023-04-20 10:10:00|11.83|10.43|11.81|10.41|11.85|10.45|11.81|10.41|0
1681985700000|2023-04-20 10:15:00|11.82|10.42|11.85|10.45|11.87|10.47|11.81|10.41|0
1681986000000|2023-04-20 10:20:00|11.86|10.46|11.9|10.5|11.9|10.5|11.86|10.46|0
1681986300000|2023-04-20 10:25:00|11.91|10.51|11.88|10.48|11.91|10.51|11.87|10.47|0
1681986600000|2023-04-20 10:30:00|11.89|10.49|11.89|10.49|11.9|10.5|11.87|10.47|0
1681986900000|2023-04-20 10:35:00|11.88|10.48|11.87|10.47|11.89|10.49|11.86|10.46|0
1681987200000|2023-04-20 10:40:00|11.88|10.48|11.87|10.47|11.89|10.49|11.86|10.46|0
1681987500000|2023-04-20 10:45:00|11.86|10.46|11.81|10.41|11.88|10.48|11.8|10.4|0
1681987800000|2023-04-20 10:50:00|11.8|10.4|11.79|10.39|11.82|10.42|11.77|10.37|0
1681988100000|2023-04-20 10:55:00|11.8|10.4|11.76|10.36|11.81|10.41|11.76|10.36|0
1681988400000|2023-04-20 11:00:00|11.75|10.35|11.8|10.4|11.81|10.41|11.75|10.35|0
1681988700000|2023-04-20 11:05:00|11.81|10.41|11.74|10.34|11.81|10.41|11.74|10.34|0
1681989000000|2023-04-20 11:10:00|11.75|10.35|11.75|10.35|11.75|10.35|11.72|10.32|0
1681989300000|2023-04-20 11:15:00|11.74|10.34|12.1|10.7|12.11|10.71|11.72|10.32|0
1681989600000|2023-04-20 11:20:00|12.11|10.71|12.05|10.65|12.11|10.71|12.05|10.65|0
1681989900000|2023-04-20 11:25:00|12.06|10.66|12.07|10.67|12.08|10.68|12.05|10.65|0
1681990200000|2023-04-20 11:30:00|12.08|10.68|12.17|10.77|12.17|10.77|12.08|10.68|0
1681990500000|2023-04-20 11:35:00|12.16|10.76|12.15|10.75|12.17|10.77|12.13|10.73|0
1681990800000|2023-04-20 11:40:00|12.14|10.74|12.11|10.71|12.14|10.74|12.09|10.69|0
1681991100000|2023-04-20 11:45:00|12.12|10.72|12.14|10.74|12.15|10.75|12.12|10.72|0
1681991400000|2023-04-20 11:50:00|12.15|10.75|12.21|10.81|12.21|10.81|12.15|10.75|0
1681991700000|2023-04-20 11:55:00|12.2|10.8|12.22|10.82|12.22|10.82|12.2|10.8|0
1681992000000|2023-04-20 12:00:00|12.23|10.83|12.26|10.86|12.27|10.87|12.21|10.81|0
1681992300000|2023-04-20 12:05:00|12.27|10.87|12.28|10.88|12.29|10.89|12.21|10.81|0
1681992600000|2023-04-20 12:10:00|12.29|10.89|12.33|10.93|12.33|10.93|12.28|10.88|0
1681992900000|2023-04-20 12:15:00|12.32|10.92|12.29|10.89|12.33|10.93|12.28|10.88|0
1681993200000|2023-04-20 12:20:00|12.3|10.9|12.22|10.82|12.3|10.9|12.21|10.81|0
1681993500000|2023-04-20 12:25:00|12.21|10.81|12.21|10.81|12.25|10.85|12.2|10.8|0
1681993800000|2023-04-20 12:30:00|12.2|10.8|12.27|10.87|12.29|10.89|12.13|10.73|0
1681994100000|2023-04-20 12:35:00|12.26|10.86|12.42|11.02|12.46|11.06|12.22|10.82|0
1681994400000|2023-04-20 12:40:00|12.43|11.03|12.4|11|12.44|11.04|12.4|11|0
1681994700000|2023-04-20 12:45:00|12.39|10.99|12.37|10.97|12.4|11|12.34|10.94|0
1681995000000|2023-04-20 12:50:00|12.36|10.96|12.32|10.92|12.36|10.96|12.29|10.89|0
1681995300000|2023-04-20 12:55:00|12.33|10.93|12.3|10.9|12.34|10.94|12.28|10.88|0
1681995600000|2023-04-20 13:00:00|12.29|10.89|12.38|10.98|12.39|10.99|12.29|10.89|0
1681995900000|2023-04-20 13:05:00|12.39|10.99|12.36|10.96|12.41|11.01|12.34|10.94|0
1681996200000|2023-04-20 13:10:00|12.37|10.97|12.37|10.97|12.4|11|12.36|10.96|0
1681996500000|2023-04-20 13:15:00|12.38|10.98|12.38|10.98|12.39|10.99|12.35|10.95|0
1681996800000|2023-04-20 13:20:00|12.37|10.97|12.36|10.96|12.38|10.98|12.35|10.95|0
1681997100000|2023-04-20 13:25:00|12.35|10.95|12.41|11.01|12.42|11.02|12.33|10.93|0
1681997400000|2023-04-20 13:30:00|12.42|11.02|12.27|10.87|12.42|11.02|12.27|10.87|0
1681997700000|2023-04-20 13:35:00|12.26|10.86|12.24|10.84|12.28|10.88|12.2|10.8|0
1681998000000|2023-04-20 13:40:00|12.23|10.83|12.17|10.77|12.26|10.86|12.17|10.77|0
1681998300000|2023-04-20 13:45:00|12.16|10.76|12.18|10.78|12.21|10.81|12.1|10.7|0
1681998600000|2023-04-20 13:50:00|12.17|10.77|12.22|10.82|12.24|10.84|12.17|10.77|0
1681998900000|2023-04-20 13:55:00|12.23|10.83|12.28|10.88|12.33|10.93|12.23|10.83|0
1681999200000|2023-04-20 14:00:00|12.3|10.9|12.28|10.88|12.36|10.96|12.22|10.82|0
1681999500000|2023-04-20 14:05:00|12.27|10.87|12.18|10.78|12.29|10.89|12.13|10.73|0
1681999800000|2023-04-20 14:10:00|12.17|10.77|11.9|10.5|12.17|10.77|11.9|10.5|0
1682000100000|2023-04-20 14:15:00|11.89|10.49|11.92|10.52|11.96|10.56|11.86|10.46|0
1682000400000|2023-04-20 14:20:00|11.91|10.51|12.06|10.66|12.21|10.81|11.9|10.5|0
1682000700000|2023-04-20 14:25:00|12.05|10.65|12.05|10.65|12.07|10.67|12.01|10.61|0
1682001000000|2023-04-20 14:30:00|12.04|10.64|11.97|10.57|12.05|10.65|11.92|10.52|0
1682001300000|2023-04-20 14:35:00|11.96|10.56|12.05|10.65|12.07|10.67|11.94|10.54|0
1682001600000|2023-04-20 14:40:00|12.07|10.67|11.98|10.58|12.07|10.67|11.97|10.57|0
1682001900000|2023-04-20 14:45:00|11.97|10.57|11.93|10.53|11.98|10.58|11.9|10.5|0
1682002200000|2023-04-20 14:50:00|11.92|10.52|11.95|10.55|11.96|10.56|11.88|10.48|0
1682002500000|2023-04-20 14:55:00|11.96|10.56|11.92|10.52|11.97|10.57|11.91|10.51|0
1682002800000|2023-04-20 15:00:00|11.91|10.51|11.98|10.58|11.98|10.58|11.89|10.49|0
1682003100000|2023-04-20 15:05:00|11.97|10.57|12.04|10.64|12.13|10.73|11.96|10.56|0
1682003400000|2023-04-20 15:10:00|12.03|10.63|12|10.6|12.05|10.65|11.97|10.57|0
1682003700000|2023-04-20 15:15:00|11.99|10.59|12.05|10.65|12.06|10.66|11.99|10.59|0
1682004000000|2023-04-20 15:20:00|12.04|10.64|12.07|10.67|12.09|10.69|12.02|10.62|0
1682004300000|2023-04-20 15:25:00|12.06|10.66|12.05|10.65|12.12|10.72|12.05|10.65|0
1682004600000|2023-04-20 15:30:00|12.06|10.66|12.14|10.74|12.15|10.75|12.02|10.62|0
1682004900000|2023-04-20 15:35:00|12.15|10.75|12.09|10.69|12.16|10.76|12.07|10.67|0
1682005200000|2023-04-20 15:40:00|12.1|10.7|12|10.6|12.11|10.71|11.99|10.59|0
1682005500000|2023-04-20 15:45:00|11.99|10.59|11.97|10.57|12.01|10.61|11.94|10.54|0
1682005800000|2023-04-20 15:50:00|11.98|10.58|11.95|10.55|12.01|10.61|11.94|10.54|0
1682006100000|2023-04-20 15:55:00|11.97|10.57|12.02|10.62|12.02|10.62|11.94|10.54|0
1682006400000|2023-04-20 16:00:00|12.01|10.61|12.09|10.69|12.1|10.7|12|10.6|0
1682006700000|2023-04-20 16:05:00|12.1|10.7|12.05|10.65|12.15|10.75|12.05|10.65|0
1682007000000|2023-04-20 16:10:00|12.04|10.64|11.98|10.58|12.05|10.65|11.98|10.58|0
1682007300000|2023-04-20 16:15:00|11.99|10.59|11.98|10.58|12.01|10.61|11.97|10.57|0
1682007600000|2023-04-20 16:20:00|11.97|10.57|11.99|10.59|12.02|10.62|11.96|10.56|0
1682007900000|2023-04-20 16:25:00|12|10.6|11.93|10.53|12.01|10.61|11.92|10.52|0
1682008200000|2023-04-20 16:30:00|11.92|10.52|11.87|10.47|11.95|10.55|11.84|10.44|0
1682008500000|2023-04-20 16:35:00|11.86|10.46|11.88|10.48|11.88|10.48|11.78|10.38|0
1682008800000|2023-04-20 16:40:00|11.89|10.49|11.84|10.44|11.9|10.5|11.84|10.44|0
1682009100000|2023-04-20 16:45:00|11.83|10.43|11.82|10.42|11.85|10.45|11.79|10.39|0
1682009400000|2023-04-20 16:50:00|11.81|10.41|11.78|10.38|11.96|10.56|11.77|10.37|0
1682009700000|2023-04-20 16:55:00|11.77|10.37|11.73|10.33|11.78|10.38|11.71|10.31|0
1682010000000|2023-04-20 17:00:00|11.7|10.3|11.73|10.33|11.76|10.36|11.7|10.3|0
1682010300000|2023-04-20 17:05:00|11.72|10.32|11.69|10.29|11.72|10.32|11.69|10.29|0
1682010600000|2023-04-20 17:10:00|11.7|10.3|11.64|10.24|11.71|10.31|11.63|10.23|0
1682010900000|2023-04-20 17:15:00|11.65|10.25|11.66|10.26|11.68|10.28|11.63|10.23|0
1682011200000|2023-04-20 17:20:00|11.65|10.25|11.66|10.26|11.7|10.3|11.64|10.24|0
1682011500000|2023-04-20 17:25:00|11.65|10.25|11.64|10.24|11.66|10.26|11.63|10.23|0
1682011800000|2023-04-20 17:30:00|11.62|10.22|11.65|10.25|11.68|10.28|11.6|10.2|0
1682012100000|2023-04-20 17:35:00|11.64|10.24|11.66|10.26|11.69|10.29|11.62|10.22|0
1682012400000|2023-04-20 17:40:00|11.67|10.27|11.69|10.29|11.7|10.3|11.65|10.25|0
1682012700000|2023-04-20 17:45:00|11.68|10.28|11.68|10.28|11.7|10.3|11.66|10.26|0
1682013000000|2023-04-20 17:50:00|11.69|10.29|11.61|10.21|11.71|10.31|11.6|10.2|0
1682013300000|2023-04-20 17:55:00|11.6|10.2|11.72|10.32|11.74|10.34|11.6|10.2|0
1682013600000|2023-04-20 18:00:00|11.73|10.33|11.77|10.37|11.79|10.39|11.72|10.32|0
1682013900000|2023-04-20 18:05:00|11.78|10.38|11.8|10.4|11.85|10.45|11.75|10.35|0
1682014200000|2023-04-20 18:10:00|11.81|10.41|11.8|10.4|11.82|10.42|11.76|10.36|0
1682014500000|2023-04-20 18:15:00|11.81|10.41|11.84|10.44|11.89|10.49|11.79|10.39|0
1682014800000|2023-04-20 18:20:00|11.85|10.45|11.86|10.46|11.89|10.49|11.81|10.41|0
1682015100000|2023-04-20 18:25:00|11.85|10.45|11.94|10.54|11.95|10.55|11.84|10.44|0
1682015400000|2023-04-20 18:30:00|11.95|10.55|11.78|10.38|12.08|10.68|11.77|10.37|0
1682015700000|2023-04-20 18:35:00|11.81|10.41|11.91|10.51|11.95|10.55|11.8|10.4|0
1682016000000|2023-04-20 18:40:00|11.93|10.53|12|10.6|12.04|10.64|11.92|10.52|0
1682016300000|2023-04-20 18:45:00|12.02|10.62|12|10.6|12.02|10.62|11.91|10.51|0
1682016600000|2023-04-20 18:50:00|12.01|10.61|11.94|10.54|12.01|10.61|11.93|10.53|0
1682016900000|2023-04-20 18:55:00|11.95|10.55|11.9|10.5|11.98|10.58|11.89|10.49|0
1682017200000|2023-04-20 19:00:00|11.89|10.49|12|10.6|12.01|10.61|11.84|10.44|0
1682017500000|2023-04-20 19:05:00|11.99|10.59|12.01|10.61|12.06|10.66|11.98|10.58|0
1682017800000|2023-04-20 19:10:00|12.02|10.62|12.17|10.77|12.18|10.78|12.02|10.62|0
1682018100000|2023-04-20 19:15:00|12.18|10.78|12.2|10.8|12.24|10.84|12.15|10.75|0
1682018400000|2023-04-20 19:20:00|12.21|10.81|12.18|10.78|12.25|10.85|12.15|10.75|0
1682018700000|2023-04-20 19:25:00|12.19|10.79|12.25|10.85|12.27|10.87|12.14|10.74|0
1682019000000|2023-04-20 19:30:00|12.24|10.84|12.1|10.7|12.24|10.84|12.08|10.68|0
1682019300000|2023-04-20 19:35:00|12.11|10.71|12.08|10.68|12.22|10.82|12.08|10.68|0
1682019600000|2023-04-20 19:40:00|12.07|10.67|12.17|10.77|12.18|10.78|12.06|10.66|0
1682019900000|2023-04-20 19:45:00|12.18|10.78|12.11|10.71|12.18|10.78|12.1|10.7|0
1682020200000|2023-04-20 19:50:00|12.18|10.78|11.95|10.55|12.19|10.79|11.95|10.55|0
1682020500000|2023-04-20 19:55:00|11.92|10.52|11.83|10.43|11.94|10.54|11.8|10.4|0
1682020800000|2023-04-20 20:00:00|11.82|10.42|11.72|10.32|11.82|10.42|11.68|10.28|0
1682021100000|2023-04-20 20:05:00|11.73|10.33|11.79|10.39|11.8|10.4|11.72|10.32|0
1682021400000|2023-04-20 20:10:00|11.78|10.38|11.8|10.4|11.8|10.4|11.75|10.35|0
1682021700000|2023-04-20 20:15:00|11.88|10.28|11.87|10.27|11.89|10.29|11.87|10.27|0
1682022000000|2023-04-20 20:20:00|11.86|10.26|11.85|10.25|11.89|10.29|11.85|10.25|0
1682022300000|2023-04-20 20:25:00|11.86|10.26|11.87|10.27|11.89|10.29|11.86|10.26|0
1682022600000|2023-04-20 20:30:00|11.88|10.28|11.87|10.27|11.89|10.29|11.87|10.27|0
1682022900000|2023-04-20 20:35:00|11.88|10.28|11.88|10.28|11.89|10.29|11.86|10.26|0
1682023200000|2023-04-20 20:40:00|11.89|10.29|11.89|10.29|11.9|10.3|11.89|10.29|0
1682023500000|2023-04-20 20:45:00|11.88|10.28|11.89|10.29|11.9|10.3|11.86|10.26|0
1682023800000|2023-04-20 20:50:00|11.88|10.28|11.9|10.3|11.9|10.3|11.86|10.26|0
1682024100000|2023-04-20 20:55:00|11.89|10.29|11.9|10.3|11.9|10.3|11.88|10.28|0
1682024400000|2023-04-20 21:00:00|11.89|10.29|11.88|10.28|11.89|10.29|11.88|10.28|0
1682024700000|2023-04-20 21:05:00|11.87|10.27|11.87|10.27|11.87|10.27|11.87|10.27|0
1682025000000|2023-04-20 21:10:00|11.88|10.28|11.88|10.28|11.88|10.28|11.87|10.27|0
1682025300000|2023-04-20 21:15:00|11.89|10.29|12.06|10.46|12.06|10.46|11.89|10.29|0
1682025600000|2023-04-20 21:20:00|12.05|10.45|12.06|10.46|12.06|10.46|12.05|10.45|0
1682026500000|2023-04-20 21:35:00|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1682026800000|2023-04-20 21:40:00|12.07|10.47|12.07|10.47|12.07|10.47|12.07|10.47|0
1682028000000|2023-04-20 22:00:00|12.06|10.46|12.08|10.48|12.1|10.5|12.06|10.46|0
1682028300000|2023-04-20 22:05:00|12.07|10.47|12.07|10.47|12.08|10.48|12.06|10.46|0
1682028600000|2023-04-20 22:10:00|12.06|10.46|12.1|10.5|12.1|10.5|12.06|10.46|0
1682028900000|2023-04-20 22:15:00|12.09|10.49|12.11|10.51|12.12|10.52|12.09|10.49|0
1682029200000|2023-04-20 22:20:00|12.1|10.5|12.09|10.49|12.1|10.5|12.07|10.47|0
1682029500000|2023-04-20 22:25:00|12.08|10.48|12.07|10.47|12.09|10.49|12.07|10.47|0
1682029800000|2023-04-20 22:30:00|12.08|10.48|12.08|10.48|12.09|10.49|12.08|10.48|0
1682030100000|2023-04-20 22:35:00|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1682030400000|2023-04-20 22:40:00|12.07|10.47|12.09|10.49|12.11|10.51|12.07|10.47|0
1682030700000|2023-04-20 22:45:00|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1682031000000|2023-04-20 22:50:00|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1682031300000|2023-04-20 22:55:00|12.07|10.47|12.08|10.48|12.08|10.48|12.07|10.47|0
1682031600000|2023-04-20 23:00:00|12.07|10.47|12.03|10.43|12.08|10.48|12.02|10.42|0
1682031900000|2023-04-20 23:05:00|12.04|10.44|12.05|10.45|12.05|10.45|12.03|10.43|0
1682032200000|2023-04-20 23:10:00|12.04|10.44|12.04|10.44|12.05|10.45|12.02|10.42|0
1682032500000|2023-04-20 23:15:00|12.02|10.42|12.05|10.45|12.05|10.45|12.02|10.42|0
1682032800000|2023-04-20 23:20:00|12.04|10.44|12.06|10.46|12.07|10.47|12.04|10.44|0
1682033100000|2023-04-20 23:25:00|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1682033400000|2023-04-20 23:30:00|12.05|10.45|12.06|10.46|12.06|10.46|12.05|10.45|0
1682033700000|2023-04-20 23:35:00|12.07|10.47|12.06|10.46|12.08|10.48|12.06|10.46|0
1682034000000|2023-04-20 23:40:00|12.07|10.47|12.13|10.53|12.13|10.53|12.07|10.47|0
1682034300000|2023-04-20 23:45:00|12.12|10.52|12.11|10.51|12.12|10.52|12.1|10.5|0
1682034600000|2023-04-20 23:50:00|12.12|10.52|12.11|10.51|12.12|10.52|12.1|10.5|0
1682034900000|2023-04-20 23:55:00|12.12|10.52|12.1|10.5|12.13|10.53|12.09|10.49|0
1682035200000|2023-04-21 00:00:00|12.11|10.51|12.09|10.49|12.13|10.53|12.09|10.49|0
1682035500000|2023-04-21 00:05:00|12.1|10.5|12.09|10.49|12.11|10.51|12.07|10.47|0
1682035800000|2023-04-21 00:10:00|12.1|10.5|12.08|10.48|12.1|10.5|12.07|10.47|0
1682036100000|2023-04-21 00:15:00|12.07|10.47|12.08|10.48|12.1|10.5|12.07|10.47|0
1682036400000|2023-04-21 00:20:00|12.09|10.49|12.1|10.5|12.11|10.51|12.09|10.49|0
1682036700000|2023-04-21 00:25:00|12.11|10.51|12.1|10.5|12.11|10.51|12.1|10.5|0
1682037000000|2023-04-21 00:30:00|12.09|10.49|12.06|10.46|12.09|10.49|12.05|10.45|0
1682037300000|2023-04-21 00:35:00|12.07|10.47|12.03|10.43|12.09|10.49|12.02|10.42|0
1682037600000|2023-04-21 00:40:00|12.02|10.42|12.03|10.43|12.03|10.43|12.01|10.41|0
1682037900000|2023-04-21 00:45:00|12.02|10.42|12.02|10.42|12.03|10.43|12|10.4|0
1682038200000|2023-04-21 00:50:00|12.01|10.41|11.95|10.35|12.02|10.42|11.95|10.35|0
1682038500000|2023-04-21 00:55:00|11.96|10.36|11.94|10.34|12|10.4|11.94|10.34|0
1682038800000|2023-04-21 01:00:00|11.93|10.33|11.95|10.35|11.95|10.35|11.93|10.33|0
1682039100000|2023-04-21 01:05:00|11.96|10.36|11.99|10.39|11.99|10.39|11.96|10.36|0
1682039400000|2023-04-21 01:10:00|11.98|10.38|11.99|10.39|12|10.4|11.98|10.38|0
1682039700000|2023-04-21 01:15:00|12|10.4|12.01|10.41|12.01|10.41|11.99|10.39|0
1682040000000|2023-04-21 01:20:00|12.02|10.42|12|10.4|12.03|10.43|11.99|10.39|0
1682040300000|2023-04-21 01:25:00|11.99|10.39|12|10.4|12|10.4|11.98|10.38|0
1682040600000|2023-04-21 01:30:00|12.01|10.41|12.02|10.42|12.04|10.44|12|10.4|0
1682040900000|2023-04-21 01:35:00|12.03|10.43|12.01|10.41|12.04|10.44|12|10.4|0
1682041200000|2023-04-21 01:40:00|12.02|10.42|11.99|10.39|12.02|10.42|11.98|10.38|0
1682041500000|2023-04-21 01:45:00|11.98|10.38|11.97|10.37|12|10.4|11.96|10.36|0
1682041800000|2023-04-21 01:50:00|11.96|10.36|12|10.4|12|10.4|11.96|10.36|0
1682042100000|2023-04-21 01:55:00|12.01|10.41|11.99|10.39|12.01|10.41|11.98|10.38|0
1682042400000|2023-04-21 02:00:00|12|10.4|11.99|10.39|12.01|10.41|11.99|10.39|0
1682042700000|2023-04-21 02:05:00|12|10.4|12|10.4|12.01|10.41|11.99|10.39|0
1682043000000|2023-04-21 02:10:00|11.99|10.39|12.02|10.42|12.02|10.42|11.98|10.38|0
1682043300000|2023-04-21 02:15:00|12.03|10.43|12.02|10.42|12.03|10.43|12|10.4|0
1682043600000|2023-04-21 02:20:00|12.01|10.41|11.99|10.39|12.02|10.42|11.99|10.39|0
1682043900000|2023-04-21 02:25:00|12|10.4|12.03|10.43|12.03|10.43|12|10.4|0
1682044200000|2023-04-21 02:30:00|12.02|10.42|12.03|10.43|12.04|10.44|12.02|10.42|0
1682044500000|2023-04-21 02:35:00|12.02|10.42|12.02|10.42|12.02|10.42|12.01|10.41|0
1682044800000|2023-04-21 02:40:00|12.01|10.41|12.01|10.41|12.03|10.43|12.01|10.41|0
1682045100000|2023-04-21 02:45:00|12.02|10.42|12.01|10.41|12.02|10.42|12.01|10.41|0
1682045400000|2023-04-21 02:50:00|12.02|10.42|12.03|10.43|12.03|10.43|12.02|10.42|0
1682045700000|2023-04-21 02:55:00|12.02|10.42|12.01|10.41|12.03|10.43|12.01|10.41|0
1682046000000|2023-04-21 03:00:00|12|10.4|11.98|10.38|12.01|10.41|11.98|10.38|0
1682046300000|2023-04-21 03:05:00|11.97|10.37|11.96|10.36|11.98|10.38|11.96|10.36|0
1682046600000|2023-04-21 03:10:00|11.95|10.35|11.94|10.34|11.95|10.35|11.94|10.34|0
1682046900000|2023-04-21 03:15:00|11.95|10.35|11.95|10.35|11.96|10.36|11.95|10.35|0
1682047200000|2023-04-21 03:20:00|11.96|10.36|11.95|10.35|11.96|10.36|11.95|10.35|0
1682047500000|2023-04-21 03:25:00|11.96|10.36|11.99|10.39|11.99|10.39|11.95|10.35|0
1682047800000|2023-04-21 03:30:00|11.98|10.38|11.97|10.37|11.99|10.39|11.96|10.36|0
1682048100000|2023-04-21 03:35:00|11.98|10.38|11.99|10.39|11.99|10.39|11.98|10.38|0
1682048400000|2023-04-21 03:40:00|11.98|10.38|11.99|10.39|11.99|10.39|11.97|10.37|0
1682048700000|2023-04-21 03:45:00|12|10.4|11.98|10.38|12.01|10.41|11.98|10.38|0
1682049000000|2023-04-21 03:50:00|11.97|10.37|11.98|10.38|11.98|10.38|11.97|10.37|0
1682049300000|2023-04-21 03:55:00|11.97|10.37|11.97|10.37|11.97|10.37|11.96|10.36|0
1682049600000|2023-04-21 04:00:00|11.98|10.38|11.99|10.39|11.99|10.39|11.97|10.37|0
1682049900000|2023-04-21 04:05:00|11.98|10.38|11.99|10.39|11.99|10.39|11.98|10.38|0
1682050200000|2023-04-21 04:10:00|11.98|10.38|11.99|10.39|11.99|10.39|11.98|10.38|0
1682050500000|2023-04-21 04:15:00|12|10.4|11.99|10.39|12|10.4|11.99|10.39|0
1682050800000|2023-04-21 04:20:00|12|10.4|12.02|10.42|12.02|10.42|12|10.4|0
1682051100000|2023-04-21 04:25:00|12.01|10.41|12.03|10.43|12.04|10.44|12.01|10.41|0
1682051400000|2023-04-21 04:30:00|12.04|10.44|12.05|10.45|12.06|10.46|12.03|10.43|0
1682051700000|2023-04-21 04:35:00|12.04|10.44|12.05|10.45|12.05|10.45|12.03|10.43|0
1682052000000|2023-04-21 04:40:00|12.04|10.44|12.04|10.44|12.06|10.46|12.03|10.43|0
1682052300000|2023-04-21 04:45:00|12.05|10.45|12.04|10.44|12.06|10.46|12.04|10.44|0
1682052600000|2023-04-21 04:50:00|12.05|10.45|12.05|10.45|12.06|10.46|12.04|10.44|0
1682052900000|2023-04-21 04:55:00|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1682053200000|2023-04-21 05:00:00|12.05|10.45|12.04|10.44|12.05|10.45|12.04|10.44|0
1682053500000|2023-04-21 05:05:00|12.03|10.43|12.03|10.43|12.04|10.44|12.02|10.42|0
1682053800000|2023-04-21 05:10:00|12.02|10.42|12.04|10.44|12.04|10.44|12.02|10.42|0
1682054100000|2023-04-21 05:15:00|12.03|10.43|12.02|10.42|12.04|10.44|12.01|10.41|0
1682054400000|2023-04-21 05:20:00|12.03|10.43|12.03|10.43|12.03|10.43|12.01|10.41|0
1682054700000|2023-04-21 05:25:00|12.02|10.42|12.03|10.43|12.05|10.45|12.02|10.42|0
1682055000000|2023-04-21 05:30:00|12.04|10.44|12.03|10.43|12.04|10.44|12.02|10.42|0
1682055300000|2023-04-21 05:35:00|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1682055600000|2023-04-21 05:40:00|12.05|10.45|12.02|10.42|12.06|10.46|12.02|10.42|0
1682055900000|2023-04-21 05:45:00|12.03|10.43|12.01|10.41|12.03|10.43|11.99|10.39|0
1682056200000|2023-04-21 05:50:00|12|10.4|12.02|10.42|12.02|10.42|11.99|10.39|0
1682056500000|2023-04-21 05:55:00|12.01|10.41|12.04|10.44|12.05|10.45|12.01|10.41|0
1682056800000|2023-04-21 06:00:00|12.05|10.45|12.02|10.42|12.05|10.45|12|10.4|0
1682057100000|2023-04-21 06:05:00|11.91|10.51|11.93|10.53|11.94|10.54|11.91|10.51|0
1682057400000|2023-04-21 06:10:00|11.94|10.54|11.95|10.55|11.95|10.55|11.94|10.54|0
1682057700000|2023-04-21 06:15:00|11.97|10.57|11.93|10.53|11.97|10.57|11.92|10.52|0
1682058000000|2023-04-21 06:20:00|11.92|10.52|11.92|10.52|11.92|10.52|11.9|10.5|0
1682058300000|2023-04-21 06:25:00|11.93|10.53|11.96|10.56|11.96|10.56|11.93|10.53|0
1682058600000|2023-04-21 06:30:00|11.97|10.57|12.03|10.63|12.04|10.64|11.97|10.57|0
1682058900000|2023-04-21 06:35:00|12.02|10.62|12.07|10.67|12.07|10.67|12.01|10.61|0
1682059200000|2023-04-21 06:40:00|12.06|10.66|12.07|10.67|12.07|10.67|12.05|10.65|0
1682059500000|2023-04-21 06:45:00|12.06|10.66|12.07|10.67|12.09|10.69|12.05|10.65|0
1682059800000|2023-04-21 06:50:00|12.06|10.66|12.6|11.2|12.62|11.22|12.05|10.65|0
1682060100000|2023-04-21 06:55:00|12.61|11.21|12.6|11.2|12.61|11.21|12.57|11.17|0
1682060400000|2023-04-21 07:00:00|12.59|11.19|12.54|11.14|12.59|11.19|12.54|11.14|0
1682060700000|2023-04-21 07:05:00|12.53|11.13|12.51|11.11|12.55|11.15|12.51|11.11|0
1682061000000|2023-04-21 07:10:00|12.52|11.12|12.58|11.18|12.58|11.18|12.5|11.1|0
1682061300000|2023-04-21 07:15:00|12.59|11.19|12.53|11.13|12.59|11.19|12.51|11.11|0
1682061600000|2023-04-21 07:20:00|12.54|11.14|12.55|11.15|12.55|11.15|12.49|11.09|0
1682061900000|2023-04-21 07:25:00|12.56|11.16|12.58|11.18|12.59|11.19|12.55|11.15|0
1682062200000|2023-04-21 07:30:00|12.59|11.19|12.68|11.28|12.72|11.32|12.59|11.19|0
1682062500000|2023-04-21 07:35:00|12.69|11.29|12.68|11.28|12.71|11.31|12.66|11.26|0
1682062800000|2023-04-21 07:40:00|12.67|11.27|12.71|11.31|12.73|11.33|12.67|11.27|0
1682063100000|2023-04-21 07:45:00|12.7|11.3|12.66|11.26|12.71|11.31|12.66|11.26|0
1682063400000|2023-04-21 07:50:00|12.67|11.27|12.57|11.17|12.67|11.27|12.54|11.14|0
1682063700000|2023-04-21 07:55:00|12.56|11.16|12.54|11.14|12.57|11.17|12.51|11.11|0
1682064000000|2023-04-21 08:00:00|12.53|11.13|12.45|11.05|12.56|11.16|12.42|11.02|0
1682064300000|2023-04-21 08:05:00|12.44|11.04|12.46|11.06|12.48|11.08|12.39|10.99|0
1682064600000|2023-04-21 08:10:00|12.47|11.07|12.5|11.1|12.5|11.1|12.46|11.06|0
1682064900000|2023-04-21 08:15:00|12.49|11.09|12.44|11.04|12.5|11.1|12.44|11.04|0
1682065200000|2023-04-21 08:20:00|12.43|11.03|12.47|11.07|12.47|11.07|12.43|11.03|0
1682065500000|2023-04-21 08:25:00|12.46|11.06|12.5|11.1|12.5|11.1|12.45|11.05|0
1682065800000|2023-04-21 08:30:00|12.49|11.09|12.56|11.16|12.57|11.17|12.49|11.09|0
1682066100000|2023-04-21 08:35:00|12.57|11.17|12.54|11.14|12.58|11.18|12.53|11.13|0
1682066400000|2023-04-21 08:40:00|12.53|11.13|12.44|11.04|12.54|11.14|12.43|11.03|0
1682066700000|2023-04-21 08:45:00|12.43|11.03|12.46|11.06|12.46|11.06|12.42|11.02|0
1682067000000|2023-04-21 08:50:00|12.45|11.05|12.36|10.96|12.45|11.05|12.35|10.95|0
1682067300000|2023-04-21 08:55:00|12.38|10.98|12.36|10.96|12.38|10.98|12.35|10.95|0
1682067600000|2023-04-21 09:00:00|12.37|10.97|12.38|10.98|12.38|10.98|12.31|10.91|0
1682067900000|2023-04-21 09:05:00|12.39|10.99|12.4|11|12.4|11|12.35|10.95|0
1682068200000|2023-04-21 09:10:00|12.39|10.99|12.39|10.99|12.43|11.03|12.37|10.97|0
1682068500000|2023-04-21 09:15:00|12.4|11|12.38|10.98|12.4|11|12.36|10.96|0
1682068800000|2023-04-21 09:20:00|12.37|10.97|12.35|10.95|12.38|10.98|12.35|10.95|0
1682069100000|2023-04-21 09:25:00|12.36|10.96|12.39|10.99|12.4|11|12.35|10.95|0
1682069400000|2023-04-21 09:30:00|12.4|11|12.41|11.01|12.42|11.02|12.37|10.97|0
1682069700000|2023-04-21 09:35:00|12.4|11|12.34|10.94|12.41|11.01|12.33|10.93|0
1682070000000|2023-04-21 09:40:00|12.33|10.93|12.31|10.91|12.33|10.93|12.3|10.9|0
1682070300000|2023-04-21 09:45:00|12.32|10.92|12.33|10.93|12.34|10.94|12.31|10.91|0
1682070600000|2023-04-21 09:50:00|12.32|10.92|12.38|10.98|12.38|10.98|12.31|10.91|0
1682070900000|2023-04-21 09:55:00|12.39|10.99|12.44|11.04|12.45|11.05|12.39|10.99|0
1682071200000|2023-04-21 10:00:00|12.43|11.03|12.5|11.1|12.55|11.15|12.43|11.03|0
1682071500000|2023-04-21 10:05:00|12.51|11.11|12.48|11.08|12.51|11.11|12.47|11.07|0
1682071800000|2023-04-21 10:10:00|12.49|11.09|12.44|11.04|12.49|11.09|12.44|11.04|0
1682072100000|2023-04-21 10:15:00|12.43|11.03|12.44|11.04|12.45|11.05|12.43|11.03|0
1682072400000|2023-04-21 10:20:00|12.43|11.03|12.44|11.04|12.45|11.05|12.41|11.01|0
1682072700000|2023-04-21 10:25:00|12.45|11.05|12.55|11.15|12.56|11.16|12.45|11.05|0
1682073000000|2023-04-21 10:30:00|12.56|11.16|12.59|11.19|12.61|11.21|12.53|11.13|0
1682073300000|2023-04-21 10:35:00|12.6|11.2|12.61|11.21|12.62|11.22|12.58|11.18|0
1682073600000|2023-04-21 10:40:00|12.62|11.22|12.6|11.2|12.65|11.25|12.58|11.18|0
1682073900000|2023-04-21 10:45:00|12.59|11.19|12.63|11.23|12.65|11.25|12.57|11.17|0
1682074200000|2023-04-21 10:50:00|12.64|11.24|12.64|11.24|12.7|11.3|12.64|11.24|0
1682074500000|2023-04-21 10:55:00|12.65|11.25|12.67|11.27|12.7|11.3|12.62|11.22|0
1682074800000|2023-04-21 11:00:00|12.66|11.26|12.67|11.27|12.74|11.34|12.66|11.26|0
1682075100000|2023-04-21 11:05:00|12.65|11.25|12.65|11.25|12.67|11.27|12.62|11.22|0
1682075400000|2023-04-21 11:10:00|12.66|11.26|12.62|11.22|12.66|11.26|12.61|11.21|0
1682075700000|2023-04-21 11:15:00|12.64|11.24|12.6|11.2|12.64|11.24|12.57|11.17|0
1682076000000|2023-04-21 11:20:00|12.59|11.19|12.58|11.18|12.61|11.21|12.58|11.18|0
1682076300000|2023-04-21 11:25:00|12.59|11.19|12.63|11.23|12.64|11.24|12.58|11.18|0
1682076600000|2023-04-21 11:30:00|12.64|11.24|12.6|11.2|12.65|11.25|12.56|11.16|0
1682076900000|2023-04-21 11:35:00|12.59|11.19|12.57|11.17|12.59|11.19|12.56|11.16|0
1682077200000|2023-04-21 11:40:00|12.59|11.19|12.59|11.19|12.61|11.21|12.58|11.18|0
1682077500000|2023-04-21 11:45:00|12.6|11.2|12.57|11.17|12.61|11.21|12.57|11.17|0
1682077800000|2023-04-21 11:50:00|12.56|11.16|12.6|11.2|12.61|11.21|12.56|11.16|0
1682078100000|2023-04-21 11:55:00|12.59|11.19|12.58|11.18|12.61|11.21|12.57|11.17|0
1682078400000|2023-04-21 12:00:00|12.59|11.19|12.6|11.2|12.64|11.24|12.58|11.18|0
1682078700000|2023-04-21 12:05:00|12.61|11.21|12.52|11.12|12.65|11.25|12.52|11.12|0
1682079000000|2023-04-21 12:10:00|12.51|11.11|12.47|11.07|12.54|11.14|12.46|11.06|0
1682079300000|2023-04-21 12:15:00|12.46|11.06|12.44|11.04|12.48|11.08|12.44|11.04|0
1682079600000|2023-04-21 12:20:00|12.45|11.05|12.4|11|12.46|11.06|12.4|11|0
1682079900000|2023-04-21 12:25:00|12.39|10.99|12.37|10.97|12.4|11|12.36|10.96|0
1682080200000|2023-04-21 12:30:00|12.36|10.96|12.39|10.99|12.41|11.01|12.35|10.95|0
1682080500000|2023-04-21 12:35:00|12.38|10.98|12.37|10.97|12.39|10.99|12.36|10.96|0
1682080800000|2023-04-21 12:40:00|12.38|10.98|12.39|10.99|12.4|11|12.36|10.96|0
1682081100000|2023-04-21 12:45:00|12.38|10.98|12.38|10.98|12.39|10.99|12.33|10.93|0
1682081400000|2023-04-21 12:50:00|12.39|10.99|12.33|10.93|12.4|11|12.33|10.93|0
1682081700000|2023-04-21 12:55:00|12.32|10.92|12.3|10.9|12.33|10.93|12.28|10.88|0
1682082000000|2023-04-21 13:00:00|12.29|10.89|12.3|10.9|12.33|10.93|12.26|10.86|0
1682082300000|2023-04-21 13:05:00|12.31|10.91|12.27|10.87|12.32|10.92|12.27|10.87|0
1682082600000|2023-04-21 13:10:00|12.26|10.86|12.27|10.87|12.27|10.87|12.23|10.83|0
1682082900000|2023-04-21 13:15:00|12.26|10.86|12.25|10.85|12.27|10.87|12.25|10.85|0
1682083200000|2023-04-21 13:20:00|12.24|10.84|12.22|10.82|12.25|10.85|12.21|10.81|0
1682083500000|2023-04-21 13:25:00|12.18|10.78|12.23|10.83|12.23|10.83|12.15|10.75|0
1682083800000|2023-04-21 13:30:00|12.27|10.87|12.36|10.96|12.36|10.96|12.22|10.82|0
1682084100000|2023-04-21 13:35:00|12.37|10.97|12.36|10.96|12.37|10.97|12.29|10.89|0
1682084400000|2023-04-21 13:40:00|12.35|10.95|12.14|10.74|12.36|10.96|12.14|10.74|0
1682084700000|2023-04-21 13:45:00|12.17|10.77|12.11|10.71|12.17|10.77|12.06|10.66|0
1682085000000|2023-04-21 13:50:00|12.12|10.72|12.27|10.87|12.34|10.94|12.12|10.72|0
1682085300000|2023-04-21 13:55:00|12.29|10.89|12.42|11.02|12.43|11.03|12.28|10.88|0
1682085600000|2023-04-21 14:00:00|12.44|11.04|12.51|11.11|12.56|11.16|12.42|11.02|0
1682085900000|2023-04-21 14:05:00|12.5|11.1|12.39|10.99|12.5|11.1|12.36|10.96|0
1682086200000|2023-04-21 14:10:00|12.38|10.98|12.28|10.88|12.4|11|12.26|10.86|0
1682086500000|2023-04-21 14:15:00|12.26|10.86|12.13|10.73|12.31|10.91|12.09|10.69|0
1682086800000|2023-04-21 14:20:00|12.11|10.71|12.1|10.7|12.14|10.74|12.05|10.65|0
1682087100000|2023-04-21 14:25:00|12.08|10.68|12.09|10.69|12.11|10.71|12|10.6|0
1682087400000|2023-04-21 14:30:00|12.1|10.7|12.09|10.69|12.13|10.73|12.04|10.64|0
1682087700000|2023-04-21 14:35:00|12.1|10.7|12.24|10.84|12.24|10.84|12.09|10.69|0
1682088000000|2023-04-21 14:40:00|12.23|10.83|12.56|11.16|12.56|11.16|12.23|10.83|0
1682088300000|2023-04-21 14:45:00|12.54|11.14|12.5|11.1|12.63|11.23|12.49|11.09|0
1682088600000|2023-04-21 14:50:00|12.51|11.11|12.49|11.09|12.55|11.15|12.43|11.03|0
1682088900000|2023-04-21 14:55:00|12.48|11.08|12.45|11.05|12.53|11.13|12.44|11.04|0
1682089200000|2023-04-21 15:00:00|12.46|11.06|12.23|10.83|12.48|11.08|12.21|10.81|0
1682089500000|2023-04-21 15:05:00|12.22|10.82|12.3|10.9|12.33|10.93|12.22|10.82|0
1682089800000|2023-04-21 15:10:00|12.29|10.89|12.31|10.91|12.35|10.95|12.27|10.87|0
1682090100000|2023-04-21 15:15:00|12.32|10.92|12.35|10.95|12.37|10.97|12.26|10.86|0
1682090400000|2023-04-21 15:20:00|12.36|10.96|12.28|10.88|12.37|10.97|12.27|10.87|0
1682090700000|2023-04-21 15:25:00|12.29|10.89|12.31|10.91|12.37|10.97|12.26|10.86|0
1682091000000|2023-04-21 15:30:00|12.33|10.93|12.2|10.8|12.33|10.93|12.2|10.8|0
1682091300000|2023-04-21 15:35:00|12.19|10.79|12.29|10.89|12.34|10.94|12.19|10.79|0
1682091600000|2023-04-21 15:40:00|12.28|10.88|12.21|10.81|12.29|10.89|12.14|10.74|0
1682091900000|2023-04-21 15:45:00|12.22|10.82|12.42|11.02|12.43|11.03|12.18|10.78|0
1682092200000|2023-04-21 15:50:00|12.43|11.03|12.33|10.93|12.43|11.03|12.32|10.92|0
1682092500000|2023-04-21 15:55:00|12.31|10.91|12.48|11.08|12.5|11.1|12.18|10.78|0
1682092800000|2023-04-21 16:00:00|12.47|11.07|12.47|11.07|12.51|11.11|12.45|11.05|0
1682093100000|2023-04-21 16:05:00|12.48|11.08|12.53|11.13|12.54|11.14|12.4|11|0
1682093400000|2023-04-21 16:10:00|12.54|11.14|12.5|11.1|12.57|11.17|12.46|11.06|0
1682093700000|2023-04-21 16:15:00|12.49|11.09|12.43|11.03|12.5|11.1|12.41|11.01|0
1682094000000|2023-04-21 16:20:00|12.41|11.01|12.46|11.06|12.55|11.15|12.41|11.01|0
1682094300000|2023-04-21 16:25:00|12.48|11.08|12.55|11.15|12.57|11.17|12.46|11.06|0
1682094600000|2023-04-21 16:30:00|12.54|11.14|12.55|11.15|12.61|11.21|12.51|11.11|0
1682094900000|2023-04-21 16:35:00|12.54|11.14|12.57|11.17|12.6|11.2|12.51|11.11|0
1682095200000|2023-04-21 16:40:00|12.56|11.16|12.56|11.16|12.6|11.2|12.55|11.15|0
1682095500000|2023-04-21 16:45:00|12.57|11.17|12.53|11.13|12.57|11.17|12.5|11.1|0
1682095800000|2023-04-21 16:50:00|12.54|11.14|12.51|11.11|12.58|11.18|12.48|11.08|0
1682096100000|2023-04-21 16:55:00|12.5|11.1|12.51|11.11|12.51|11.11|12.46|11.06|0
1682096400000|2023-04-21 17:00:00|12.5|11.1|12.49|11.09|12.52|11.12|12.44|11.04|0
1682096700000|2023-04-21 17:05:00|12.48|11.08|12.4|11|12.48|11.08|12.4|11|0
1682097000000|2023-04-21 17:10:00|12.39|10.99|12.46|11.06|12.48|11.08|12.39|10.99|0
1682097300000|2023-04-21 17:15:00|12.45|11.05|12.55|11.15|12.57|11.17|12.44|11.04|0
1682097600000|2023-04-21 17:20:00|12.56|11.16|12.54|11.14|12.58|11.18|12.52|11.12|0
1682097900000|2023-04-21 17:25:00|12.52|11.12|12.52|11.12|12.56|11.16|12.5|11.1|0
1682098200000|2023-04-21 17:30:00|12.53|11.13|12.48|11.08|12.53|11.13|12.42|11.02|0
1682098500000|2023-04-21 17:35:00|12.47|11.07|12.41|11.01|12.47|11.07|12.41|11.01|0
1682098800000|2023-04-21 17:40:00|12.4|11|12.35|10.95|12.41|11.01|12.32|10.92|0
1682099100000|2023-04-21 17:45:00|12.36|10.96|12.32|10.92|12.36|10.96|12.3|10.9|0
1682099400000|2023-04-21 17:50:00|12.31|10.91|12.33|10.93|12.36|10.96|12.29|10.89|0
1682099700000|2023-04-21 17:55:00|12.34|10.94|12.32|10.92|12.37|10.97|12.28|10.88|0
1682100000000|2023-04-21 18:00:00|12.3|10.9|12.23|10.83|12.31|10.91|12.2|10.8|0
1682100300000|2023-04-21 18:05:00|12.24|10.84|12.25|10.85|12.27|10.87|12.21|10.81|0
1682100600000|2023-04-21 18:10:00|12.24|10.84|12.22|10.82|12.24|10.84|12.18|10.78|0
1682100900000|2023-04-21 18:15:00|12.21|10.81|12.28|10.88|12.29|10.89|12.19|10.79|0
1682101200000|2023-04-21 18:20:00|12.27|10.87|12.27|10.87|12.29|10.89|12.24|10.84|0
1682101500000|2023-04-21 18:25:00|12.29|10.89|12.28|10.88|12.32|10.92|12.25|10.85|0
1682101800000|2023-04-21 18:30:00|12.29|10.89|12.35|10.95|12.37|10.97|12.24|10.84|0
1682102100000|2023-04-21 18:35:00|12.34|10.94|12.28|10.88|12.42|11.02|12.28|10.88|0
1682102400000|2023-04-21 18:40:00|12.29|10.89|12.3|10.9|12.31|10.91|12.25|10.85|0
1682102700000|2023-04-21 18:45:00|12.31|10.91|12.28|10.88|12.37|10.97|12.28|10.88|0
1682103000000|2023-04-21 18:50:00|12.29|10.89|12.31|10.91|12.33|10.93|12.29|10.89|0
1682103300000|2023-04-21 18:55:00|12.32|10.92|12.28|10.88|12.33|10.93|12.27|10.87|0
1682103600000|2023-04-21 19:00:00|12.3|10.9|12.35|10.95|12.36|10.96|12.23|10.83|0
1682103900000|2023-04-21 19:05:00|12.34|10.94|12.37|10.97|12.46|11.06|12.34|10.94|0
1682104200000|2023-04-21 19:10:00|12.36|10.96|12.42|11.02|12.43|11.03|12.35|10.95|0
1682104500000|2023-04-21 19:15:00|12.43|11.03|12.41|11.01|12.43|11.03|12.37|10.97|0
1682104800000|2023-04-21 19:20:00|12.4|11|12.36|10.96|12.41|11.01|12.33|10.93|0
1682105100000|2023-04-21 19:25:00|12.37|10.97|12.34|10.94|12.4|11|12.33|10.93|0
1682105400000|2023-04-21 19:30:00|12.33|10.93|12.31|10.91|12.36|10.96|12.28|10.88|0
1682105700000|2023-04-21 19:35:00|12.3|10.9|12.35|10.95|12.35|10.95|12.28|10.88|0
1682106000000|2023-04-21 19:40:00|12.34|10.94|12.36|10.96|12.39|10.99|12.3|10.9|0
1682106300000|2023-04-21 19:45:00|12.37|10.97|12.36|10.96|12.42|11.02|12.32|10.92|0
1682106600000|2023-04-21 19:50:00|12.35|10.95|12.25|10.85|12.36|10.96|12.25|10.85|0
1682106900000|2023-04-21 19:55:00|12.26|10.86|12.22|10.82|12.26|10.86|12.16|10.76|0
1682107200000|2023-04-21 20:00:00|12.23|10.83|12.23|10.83|12.24|10.84|12.19|10.79|0
1682107500000|2023-04-21 20:05:00|12.22|10.82|12.23|10.83|12.25|10.85|12.22|10.82|0
1682107800000|2023-04-21 20:10:00|12.24|10.84|12.25|10.85|12.26|10.86|12.24|10.84|0
1682295600000|2023-04-24 00:20:00|12.31|10.71|12.31|10.71|12.31|10.71|12.31|10.71|0
1682295900000|2023-04-24 00:25:00|12.3|10.7|12.29|10.69|12.3|10.7|12.28|10.68|0
1682296200000|2023-04-24 00:30:00|12.3|10.7|12.27|10.67|12.3|10.7|12.27|10.67|0
1682296500000|2023-04-24 00:35:00|12.28|10.68|12.33|10.73|12.33|10.73|12.28|10.68|0
1682296800000|2023-04-24 00:40:00|12.32|10.72|12.31|10.71|12.32|10.72|12.3|10.7|0
1682297100000|2023-04-24 00:45:00|12.3|10.7|12.3|10.7|12.32|10.72|12.3|10.7|0
1682297400000|2023-04-24 00:50:00|12.29|10.69|12.25|10.65|12.3|10.7|12.25|10.65|0
1682297700000|2023-04-24 00:55:00|12.26|10.66|12.26|10.66|12.27|10.67|12.25|10.65|0
1682298000000|2023-04-24 01:00:00|12.27|10.67|12.25|10.65|12.29|10.69|12.24|10.64|0
1682298300000|2023-04-24 01:05:00|12.26|10.66|12.25|10.65|12.26|10.66|12.24|10.64|0
1682298600000|2023-04-24 01:10:00|12.26|10.66|12.24|10.64|12.26|10.66|12.24|10.64|0
1682298900000|2023-04-24 01:15:00|12.23|10.63|12.23|10.63|12.25|10.65|12.23|10.63|0
1682299200000|2023-04-24 01:20:00|12.24|10.64|12.24|10.64|12.24|10.64|12.23|10.63|0
1682299500000|2023-04-24 01:25:00|12.25|10.65|12.24|10.64|12.26|10.66|12.23|10.63|0
1682299800000|2023-04-24 01:30:00|12.25|10.65|12.23|10.63|12.26|10.66|12.23|10.63|0
1682300100000|2023-04-24 01:35:00|12.22|10.62|12.22|10.62|12.23|10.63|12.21|10.61|0
1682300400000|2023-04-24 01:40:00|12.23|10.63|12.25|10.65|12.26|10.66|12.22|10.62|0
1682300700000|2023-04-24 01:45:00|12.24|10.64|12.23|10.63|12.25|10.65|12.22|10.62|0
1682301000000|2023-04-24 01:50:00|12.24|10.64|12.26|10.66|12.26|10.66|12.23|10.63|0
1682301300000|2023-04-24 01:55:00|12.25|10.65|12.28|10.68|12.28|10.68|12.24|10.64|0
1682301600000|2023-04-24 02:00:00|12.29|10.69|12.26|10.66|12.29|10.69|12.26|10.66|0
1682301900000|2023-04-24 02:05:00|12.25|10.65|12.25|10.65|12.26|10.66|12.25|10.65|0
1682302200000|2023-04-24 02:10:00|12.26|10.66|12.25|10.65|12.26|10.66|12.24|10.64|0
1682302500000|2023-04-24 02:15:00|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1682302800000|2023-04-24 02:20:00|12.24|10.64|12.25|10.65|12.25|10.65|12.24|10.64|0
1682303100000|2023-04-24 02:25:00|12.24|10.64|12.25|10.65|12.25|10.65|12.23|10.63|0
1682303400000|2023-04-24 02:30:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1682303700000|2023-04-24 02:35:00|12.28|10.68|12.31|10.71|12.33|10.73|12.28|10.68|0
1682304000000|2023-04-24 02:40:00|12.3|10.7|12.32|10.72|12.32|10.72|12.29|10.69|0
1682304300000|2023-04-24 02:45:00|12.33|10.73|12.32|10.72|12.33|10.73|12.31|10.71|0
1682304600000|2023-04-24 02:50:00|12.31|10.71|12.35|10.75|12.35|10.75|12.31|10.71|0
1682304900000|2023-04-24 02:55:00|12.34|10.74|12.3|10.7|12.34|10.74|12.29|10.69|0
1682305200000|2023-04-24 03:00:00|12.29|10.69|12.3|10.7|12.3|10.7|12.28|10.68|0
1682305500000|2023-04-24 03:05:00|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1682305800000|2023-04-24 03:10:00|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1682306100000|2023-04-24 03:15:00|12.29|10.69|12.3|10.7|12.31|10.71|12.29|10.69|0
1682306400000|2023-04-24 03:20:00|12.31|10.71|12.28|10.68|12.31|10.71|12.28|10.68|0
1682306700000|2023-04-24 03:25:00|12.27|10.67|12.29|10.69|12.29|10.69|12.27|10.67|0
1682307000000|2023-04-24 03:30:00|12.3|10.7|12.32|10.72|12.32|10.72|12.3|10.7|0
1682307300000|2023-04-24 03:35:00|12.31|10.71|12.32|10.72|12.33|10.73|12.31|10.71|0
1682307600000|2023-04-24 03:40:00|12.31|10.71|12.32|10.72|12.32|10.72|12.3|10.7|0
1682307900000|2023-04-24 03:45:00|12.33|10.73|12.32|10.72|12.33|10.73|12.32|10.72|0
1682308200000|2023-04-24 03:50:00|12.33|10.73|12.32|10.72|12.33|10.73|12.32|10.72|0
1682308800000|2023-04-24 04:00:00|12.33|10.73|12.32|10.72|12.33|10.73|12.32|10.72|0
1682309100000|2023-04-24 04:05:00|12.33|10.73|12.32|10.72|12.34|10.74|12.32|10.72|0
1682309400000|2023-04-24 04:10:00|12.33|10.73|12.32|10.72|12.34|10.74|12.32|10.72|0
1682309700000|2023-04-24 04:15:00|12.33|10.73|12.33|10.73|12.34|10.74|12.32|10.72|0
1682310000000|2023-04-24 04:20:00|12.32|10.72|12.33|10.73|12.33|10.73|12.32|10.72|0
1682310300000|2023-04-24 04:25:00|12.32|10.72|12.3|10.7|12.33|10.73|12.3|10.7|0
1682310600000|2023-04-24 04:30:00|12.31|10.71|12.31|10.71|12.31|10.71|12.3|10.7|0
1682310900000|2023-04-24 04:35:00|12.32|10.72|12.33|10.73|12.34|10.74|12.32|10.72|0
1682311200000|2023-04-24 04:40:00|12.34|10.74|12.32|10.72|12.34|10.74|12.32|10.72|0
1682311800000|2023-04-24 04:50:00|12.34|10.74|12.34|10.74|12.34|10.74|12.33|10.73|0
1682312100000|2023-04-24 04:55:00|12.33|10.73|12.35|10.75|12.36|10.76|12.33|10.73|0
1682312400000|2023-04-24 05:00:00|12.36|10.76|12.37|10.77|12.37|10.77|12.34|10.74|0
1682312700000|2023-04-24 05:05:00|12.39|10.79|12.39|10.79|12.4|10.8|12.38|10.78|0
1682313000000|2023-04-24 05:10:00|12.38|10.78|12.35|10.75|12.38|10.78|12.35|10.75|0
1682313300000|2023-04-24 05:15:00|12.36|10.76|12.35|10.75|12.37|10.77|12.35|10.75|0
1682313600000|2023-04-24 05:20:00|12.36|10.76|12.36|10.76|12.37|10.77|12.35|10.75|0
1682313900000|2023-04-24 05:25:00|12.35|10.75|12.35|10.75|12.36|10.76|12.34|10.74|0
1682314200000|2023-04-24 05:30:00|12.36|10.76|12.4|10.8|12.41|10.81|12.35|10.75|0
1682314500000|2023-04-24 05:35:00|12.39|10.79|12.41|10.81|12.41|10.81|12.39|10.79|0
1682314800000|2023-04-24 05:40:00|12.43|10.83|12.43|10.83|12.45|10.85|12.42|10.82|0
1682315100000|2023-04-24 05:45:00|12.42|10.82|12.43|10.83|12.45|10.85|12.42|10.82|0
1682315400000|2023-04-24 05:50:00|12.42|10.82|12.4|10.8|12.43|10.83|12.4|10.8|0
1682315700000|2023-04-24 05:55:00|12.41|10.81|12.45|10.85|12.46|10.86|12.4|10.8|0
1682316000000|2023-04-24 06:00:00|12.44|10.84|12.46|10.86|12.5|10.9|12.44|10.84|0
1682316300000|2023-04-24 06:05:00|12.36|10.96|12.47|11.07|12.5|11.1|12.36|10.96|0
1682316600000|2023-04-24 06:10:00|12.48|11.08|12.42|11.02|12.49|11.09|12.42|11.02|0
1682316900000|2023-04-24 06:15:00|12.41|11.01|12.42|11.02|12.43|11.03|12.39|10.99|0
1682317200000|2023-04-24 06:20:00|12.41|11.01|12.39|10.99|12.41|11.01|12.38|10.98|0
1682317500000|2023-04-24 06:25:00|12.38|10.98|12.38|10.98|12.39|10.99|12.36|10.96|0
1682317800000|2023-04-24 06:30:00|12.39|10.99|12.4|11|12.45|11.05|12.39|10.99|0
1682318100000|2023-04-24 06:35:00|12.39|10.99|12.37|10.97|12.41|11.01|12.36|10.96|0
1682318400000|2023-04-24 06:40:00|12.38|10.98|12.4|11|12.42|11.02|12.37|10.97|0
1682318700000|2023-04-24 06:45:00|12.41|11.01|12.38|10.98|12.42|11.02|12.37|10.97|0
1682319000000|2023-04-24 06:50:00|12.37|10.97|12.38|10.98|12.38|10.98|12.36|10.96|0
1682319300000|2023-04-24 06:55:00|12.37|10.97|12.39|10.99|12.42|11.02|12.37|10.97|0
1682319600000|2023-04-24 07:00:00|12.38|10.98|12.4|11|12.42|11.02|12.38|10.98|0
1682319900000|2023-04-24 07:05:00|12.39|10.99|12.38|10.98|12.43|11.03|12.36|10.96|0
1682320200000|2023-04-24 07:10:00|12.39|10.99|12.46|11.06|12.46|11.06|12.39|10.99|0
1682320500000|2023-04-24 07:15:00|12.48|11.08|12.45|11.05|12.48|11.08|12.41|11.01|0
1682320800000|2023-04-24 07:20:00|12.44|11.04|12.33|10.93|12.46|11.06|12.33|10.93|0
1682321100000|2023-04-24 07:25:00|12.31|10.91|12.32|10.92|12.34|10.94|12.29|10.89|0
1682321400000|2023-04-24 07:30:00|12.3|10.9|12.31|10.91|12.32|10.92|12.28|10.88|0
1682321700000|2023-04-24 07:35:00|12.3|10.9|12.45|11.05|12.48|11.08|12.28|10.88|0
1682322000000|2023-04-24 07:40:00|12.46|11.06|12.46|11.06|12.49|11.09|12.45|11.05|0
1682322300000|2023-04-24 07:45:00|12.45|11.05|12.46|11.06|12.48|11.08|12.43|11.03|0
1682322600000|2023-04-24 07:50:00|12.47|11.07|12.46|11.06|12.48|11.08|12.44|11.04|0
1682322900000|2023-04-24 07:55:00|12.47|11.07|12.45|11.05|12.47|11.07|12.44|11.04|0
1682323200000|2023-04-24 08:00:00|12.46|11.06|12.38|10.98|12.46|11.06|12.38|10.98|0
1682323500000|2023-04-24 08:05:00|12.37|10.97|12.38|10.98|12.4|11|12.36|10.96|0
1682323800000|2023-04-24 08:10:00|12.39|10.99|12.41|11.01|12.43|11.03|12.38|10.98|0
1682324100000|2023-04-24 08:15:00|12.4|11|12.41|11.01|12.42|11.02|12.39|10.99|0
1682324400000|2023-04-24 08:20:00|12.42|11.02|12.47|11.07|12.47|11.07|12.41|11.01|0
1682324700000|2023-04-24 08:25:00|12.46|11.06|12.54|11.14|12.56|11.16|12.45|11.05|0
1682325000000|2023-04-24 08:30:00|12.55|11.15|12.54|11.14|12.55|11.15|12.53|11.13|0
1682325300000|2023-04-24 08:35:00|12.53|11.13|12.54|11.14|12.55|11.15|12.52|11.12|0
1682325600000|2023-04-24 08:40:00|12.55|11.15|12.59|11.19|12.59|11.19|12.55|11.15|0
1682325900000|2023-04-24 08:45:00|12.58|11.18|12.55|11.15|12.59|11.19|12.54|11.14|0
1682326200000|2023-04-24 08:50:00|12.56|11.16|12.53|11.13|12.56|11.16|12.51|11.11|0
1682326500000|2023-04-24 08:55:00|12.54|11.14|12.53|11.13|12.55|11.15|12.53|11.13|0
1682326800000|2023-04-24 09:00:00|12.52|11.12|12.5|11.1|12.55|11.15|12.48|11.08|0
1682327100000|2023-04-24 09:05:00|12.49|11.09|12.45|11.05|12.5|11.1|12.45|11.05|0
1682327400000|2023-04-24 09:10:00|12.46|11.06|12.44|11.04|12.47|11.07|12.43|11.03|0
1682327700000|2023-04-24 09:15:00|12.43|11.03|12.37|10.97|12.44|11.04|12.37|10.97|0
1682328000000|2023-04-24 09:20:00|12.38|10.98|12.34|10.94|12.38|10.98|12.33|10.93|0
1682328300000|2023-04-24 09:25:00|12.32|10.92|12.3|10.9|12.32|10.92|12.28|10.88|0
1682328600000|2023-04-24 09:30:00|12.29|10.89|12.29|10.89|12.31|10.91|12.29|10.89|0
1682328900000|2023-04-24 09:35:00|12.3|10.9|12.29|10.89|12.31|10.91|12.29|10.89|0
1682329200000|2023-04-24 09:40:00|12.3|10.9|12.29|10.89|12.3|10.9|12.28|10.88|0
1682329500000|2023-04-24 09:45:00|12.3|10.9|12.3|10.9|12.31|10.91|12.28|10.88|0
1682329800000|2023-04-24 09:50:00|12.29|10.89|12.3|10.9|12.33|10.93|12.28|10.88|0
1682330100000|2023-04-24 09:55:00|12.29|10.89|12.32|10.92|12.32|10.92|12.29|10.89|0
1682330400000|2023-04-24 10:00:00|12.33|10.93|12.31|10.91|12.33|10.93|12.3|10.9|0
1682330700000|2023-04-24 10:05:00|12.3|10.9|12.34|10.94|12.34|10.94|12.3|10.9|0
1682331000000|2023-04-24 10:10:00|12.35|10.95|12.32|10.92|12.35|10.95|12.32|10.92|0
1682331300000|2023-04-24 10:15:00|12.33|10.93|12.29|10.89|12.34|10.94|12.29|10.89|0
1682331600000|2023-04-24 10:20:00|12.3|10.9|12.33|10.93|12.33|10.93|12.3|10.9|0
1682331900000|2023-04-24 10:25:00|12.34|10.94|12.32|10.92|12.35|10.95|12.32|10.92|0
1682332200000|2023-04-24 10:30:00|12.31|10.91|12.32|10.92|12.32|10.92|12.28|10.88|0
1682332500000|2023-04-24 10:35:00|12.33|10.93|12.3|10.9|12.33|10.93|12.3|10.9|0
1682332800000|2023-04-24 10:40:00|12.31|10.91|12.3|10.9|12.32|10.92|12.3|10.9|0
1682333100000|2023-04-24 10:45:00|12.31|10.91|12.31|10.91|12.32|10.92|12.3|10.9|0
1682333400000|2023-04-24 10:50:00|12.3|10.9|12.29|10.89|12.32|10.92|12.29|10.89|0
1682333700000|2023-04-24 10:55:00|12.27|10.87|12.2|10.8|12.27|10.87|12.2|10.8|0
1682334000000|2023-04-24 11:00:00|12.19|10.79|12.2|10.8|12.22|10.82|12.18|10.78|0
1682334300000|2023-04-24 11:05:00|12.21|10.81|12.2|10.8|12.23|10.83|12.19|10.79|0
1682334600000|2023-04-24 11:10:00|12.21|10.81|12.19|10.79|12.21|10.81|12.17|10.77|0
1682334900000|2023-04-24 11:15:00|12.18|10.78|12.16|10.76|12.18|10.78|12.12|10.72|0
1682335200000|2023-04-24 11:20:00|12.15|10.75|12.13|10.73|12.16|10.76|12.12|10.72|0
1682335500000|2023-04-24 11:25:00|12.14|10.74|12.14|10.74|12.15|10.75|12.12|10.72|0
1682335800000|2023-04-24 11:30:00|12.13|10.73|12.11|10.71|12.13|10.73|12.07|10.67|0
1682336100000|2023-04-24 11:35:00|12.12|10.72|12.1|10.7|12.13|10.73|12.09|10.69|0
1682336400000|2023-04-24 11:40:00|12.11|10.71|12.15|10.75|12.15|10.75|12.1|10.7|0
1682336700000|2023-04-24 11:45:00|12.14|10.74|12.16|10.76|12.17|10.77|12.12|10.72|0
1682337000000|2023-04-24 11:50:00|12.17|10.77|12.15|10.75|12.17|10.77|12.15|10.75|0
1682337300000|2023-04-24 11:55:00|12.16|10.76|12.14|10.74|12.16|10.76|12.12|10.72|0
1682337600000|2023-04-24 12:00:00|12.15|10.75|12.12|10.72|12.18|10.78|12.12|10.72|0
1682337900000|2023-04-24 12:05:00|12.13|10.73|12.12|10.72|12.15|10.75|12.1|10.7|0
1682338200000|2023-04-24 12:10:00|12.13|10.73|12.16|10.76|12.17|10.77|12.13|10.73|0
1682338500000|2023-04-24 12:15:00|12.17|10.77|12.17|10.77|12.19|10.79|12.16|10.76|0
1682338800000|2023-04-24 12:20:00|12.18|10.78|12.15|10.75|12.18|10.78|12.13|10.73|0
1682339100000|2023-04-24 12:25:00|12.14|10.74|12.17|10.77|12.17|10.77|12.14|10.74|0
1682339400000|2023-04-24 12:30:00|12.16|10.76|12.18|10.78|12.18|10.78|12.13|10.73|0
1682339700000|2023-04-24 12:35:00|12.17|10.77|12.19|10.79|12.21|10.81|12.17|10.77|0
1682340000000|2023-04-24 12:40:00|12.18|10.78|12.11|10.71|12.18|10.78|12.1|10.7|0
1682340300000|2023-04-24 12:45:00|12.1|10.7|12.1|10.7|12.12|10.72|12.08|10.68|0
1682340600000|2023-04-24 12:50:00|12.09|10.69|12.05|10.65|12.09|10.69|12.03|10.63|0
1682340900000|2023-04-24 12:55:00|12.04|10.64|12.07|10.67|12.08|10.68|12.03|10.63|0
1682341200000|2023-04-24 13:00:00|12.08|10.68|12.07|10.67|12.1|10.7|12.07|10.67|0
1682341500000|2023-04-24 13:05:00|12.08|10.68|12.03|10.63|12.08|10.68|12.03|10.63|0
1682341800000|2023-04-24 13:10:00|12.02|10.62|12.08|10.68|12.08|10.68|12.02|10.62|0
1682342100000|2023-04-24 13:15:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1682342400000|2023-04-24 13:20:00|12.09|10.69|12.1|10.7|12.11|10.71|12.08|10.68|0
1682342700000|2023-04-24 13:25:00|12.11|10.71|12.13|10.73|12.14|10.74|12.1|10.7|0
1682343000000|2023-04-24 13:30:00|12.12|10.72|12|10.6|12.12|10.72|11.94|10.54|0
1682343300000|2023-04-24 13:35:00|11.99|10.59|11.98|10.58|12.05|10.65|11.93|10.53|0
1682343600000|2023-04-24 13:40:00|11.97|10.57|11.9|10.5|11.97|10.57|11.85|10.45|0
1682343900000|2023-04-24 13:45:00|11.89|10.49|11.89|10.49|11.92|10.52|11.85|10.45|0
1682344200000|2023-04-24 13:50:00|11.88|10.48|11.88|10.48|11.93|10.53|11.86|10.46|0
1682344500000|2023-04-24 13:55:00|11.87|10.47|11.92|10.52|11.93|10.53|11.87|10.47|0
1682344800000|2023-04-24 14:00:00|11.9|10.5|11.94|10.54|12|10.6|11.87|10.47|0
1682345100000|2023-04-24 14:05:00|11.95|10.55|11.96|10.56|12|10.6|11.94|10.54|0
1682345400000|2023-04-24 14:10:00|11.95|10.55|11.91|10.51|11.99|10.59|11.84|10.44|0
1682345700000|2023-04-24 14:15:00|11.9|10.5|11.9|10.5|11.96|10.56|11.88|10.48|0
1682346000000|2023-04-24 14:20:00|11.89|10.49|11.86|10.46|11.92|10.52|11.85|10.45|0
1682346300000|2023-04-24 14:25:00|11.87|10.47|11.98|10.58|12.19|10.79|11.85|10.45|0
1682346600000|2023-04-24 14:30:00|11.96|10.56|12.07|10.67|12.07|10.67|11.94|10.54|0
1682346900000|2023-04-24 14:35:00|12.08|10.68|12.26|10.86|12.3|10.9|12.08|10.68|0
1682347200000|2023-04-24 14:40:00|12.27|10.87|12.38|10.98|12.41|11.01|12.24|10.84|0
1682347500000|2023-04-24 14:45:00|12.41|11.01|12.47|11.07|12.51|11.11|11.95|10.55|0
1682347800000|2023-04-24 14:50:00|12.46|11.06|12.47|11.07|12.5|11.1|12.42|11.02|0
1682348100000|2023-04-24 14:55:00|12.46|11.06|12.5|11.1|12.51|11.11|12.45|11.05|0
1682348400000|2023-04-24 15:00:00|12.51|11.11|12.52|11.12|12.57|11.17|12.47|11.07|0
1682348700000|2023-04-24 15:05:00|12.51|11.11|12.58|11.18|12.58|11.18|12.48|11.08|0
1682349000000|2023-04-24 15:10:00|12.59|11.19|12.59|11.19|12.59|11.19|12.51|11.11|0
1682349300000|2023-04-24 15:15:00|12.58|11.18|12.53|11.13|12.64|11.24|12.51|11.11|0
1682349600000|2023-04-24 15:20:00|12.51|11.11|12.57|11.17|12.58|11.18|12.51|11.11|0
1682349900000|2023-04-24 15:25:00|12.58|11.18|12.6|11.2|12.62|11.22|12.53|11.13|0
1682350200000|2023-04-24 15:30:00|12.62|11.22|12.57|11.17|12.62|11.22|12.52|11.12|0
1682350500000|2023-04-24 15:35:00|12.56|11.16|12.61|11.21|12.62|11.22|12.54|11.14|0
1682350800000|2023-04-24 15:40:00|12.62|11.22|12.69|11.29|12.72|11.32|12.61|11.21|0
1682351100000|2023-04-24 15:45:00|12.7|11.3|12.66|11.26|12.72|11.32|12.64|11.24|0
1682351400000|2023-04-24 15:50:00|12.67|11.27|12.71|11.31|12.72|11.32|12.64|11.24|0
1682351700000|2023-04-24 15:55:00|12.7|11.3|12.7|11.3|12.72|11.32|12.67|11.27|0
1682352000000|2023-04-24 16:00:00|12.71|11.31|12.6|11.2|12.71|11.31|12.6|11.2|0
1682352300000|2023-04-24 16:05:00|12.61|11.21|12.68|11.28|12.69|11.29|12.6|11.2|0
1682352600000|2023-04-24 16:10:00|12.69|11.29|12.73|11.33|12.73|11.33|12.66|11.26|0
1682352900000|2023-04-24 16:15:00|12.72|11.32|12.65|11.25|12.78|11.38|12.65|11.25|0
1682353200000|2023-04-24 16:20:00|12.66|11.26|12.57|11.17|12.66|11.26|12.57|11.17|0
1682353500000|2023-04-24 16:25:00|12.56|11.16|12.55|11.15|12.59|11.19|12.54|11.14|0
1682353800000|2023-04-24 16:30:00|12.54|11.14|12.56|11.16|12.56|11.16|12.51|11.11|0
1682354100000|2023-04-24 16:35:00|12.55|11.15|12.48|11.08|12.55|11.15|12.48|11.08|0
1682354400000|2023-04-24 16:40:00|12.49|11.09|12.51|11.11|12.52|11.12|12.48|11.08|0
1682354700000|2023-04-24 16:45:00|12.52|11.12|12.48|11.08|12.55|11.15|12.48|11.08|0
1682355000000|2023-04-24 16:50:00|12.49|11.09|12.5|11.1|12.51|11.11|12.45|11.05|0
1682355300000|2023-04-24 16:55:00|12.49|11.09|12.46|11.06|12.5|11.1|12.45|11.05|0
1682355600000|2023-04-24 17:00:00|12.45|11.05|12.48|11.08|12.52|11.12|12.45|11.05|0
1682355900000|2023-04-24 17:05:00|12.49|11.09|12.53|11.13|12.54|11.14|12.49|11.09|0
1682356200000|2023-04-24 17:10:00|12.54|11.14|12.46|11.06|12.54|11.14|12.46|11.06|0
1682356500000|2023-04-24 17:15:00|12.47|11.07|12.51|11.11|12.53|11.13|12.46|11.06|0
1682356800000|2023-04-24 17:20:00|12.52|11.12|12.48|11.08|12.52|11.12|12.48|11.08|0
1682357100000|2023-04-24 17:25:00|12.47|11.07|12.43|11.03|12.48|11.08|12.42|11.02|0
1682357400000|2023-04-24 17:30:00|12.44|11.04|12.43|11.03|12.45|11.05|12.38|10.98|0
1682357700000|2023-04-24 17:35:00|12.44|11.04|12.4|11|12.45|11.05|12.38|10.98|0
1682358000000|2023-04-24 17:40:00|12.39|10.99|12.38|10.98|12.4|11|12.37|10.97|0
1682358300000|2023-04-24 17:45:00|12.39|10.99|12.37|10.97|12.4|11|12.37|10.97|0
1682358600000|2023-04-24 17:50:00|12.38|10.98|12.46|11.06|12.51|11.11|12.32|10.92|0
1682358900000|2023-04-24 17:55:00|12.45|11.05|12.23|10.83|12.46|11.06|12.2|10.8|0
1682359200000|2023-04-24 18:00:00|12.22|10.82|12.19|10.79|12.22|10.82|12.17|10.77|0
1682359500000|2023-04-24 18:05:00|12.2|10.8|12.26|10.86|12.26|10.86|12.17|10.77|0
1682359800000|2023-04-24 18:10:00|12.27|10.87|12.22|10.82|12.27|10.87|12.21|10.81|0
1682360100000|2023-04-24 18:15:00|12.21|10.81|12.25|10.85|12.26|10.86|12.18|10.78|0
1682360400000|2023-04-24 18:20:00|12.26|10.86|12.29|10.89|12.29|10.89|12.21|10.81|0
1682360700000|2023-04-24 18:25:00|12.3|10.9|12.27|10.87|12.31|10.91|12.26|10.86|0
1682361000000|2023-04-24 18:30:00|12.26|10.86|12.31|10.91|12.34|10.94|12.25|10.85|0
1682361300000|2023-04-24 18:35:00|12.32|10.92|12.34|10.94|12.34|10.94|12.28|10.88|0
1682361600000|2023-04-24 18:40:00|12.33|10.93|12.32|10.92|12.34|10.94|12.32|10.92|0
1682361900000|2023-04-24 18:45:00|12.33|10.93|12.29|10.89|12.36|10.96|12.29|10.89|0
1682362200000|2023-04-24 18:50:00|12.28|10.88|12.26|10.86|12.3|10.9|12.25|10.85|0
1682362500000|2023-04-24 18:55:00|12.27|10.87|12.25|10.85|12.27|10.87|12.24|10.84|0
1682362800000|2023-04-24 19:00:00|12.24|10.84|12.21|10.81|12.24|10.84|12.19|10.79|0
1682363100000|2023-04-24 19:05:00|12.2|10.8|12.19|10.79|12.24|10.84|12.18|10.78|0
1682363400000|2023-04-24 19:10:00|12.18|10.78|12.13|10.73|12.19|10.79|12.12|10.72|0
1682363700000|2023-04-24 19:15:00|12.14|10.74|12.16|10.76|12.21|10.81|12.14|10.74|0
1682364000000|2023-04-24 19:20:00|12.2|10.8|12.2|10.8|12.21|10.81|12.16|10.76|0
1682364300000|2023-04-24 19:25:00|12.19|10.79|12.18|10.78|12.2|10.8|12.15|10.75|0
1682364600000|2023-04-24 19:30:00|12.19|10.79|12.15|10.75|12.2|10.8|12.12|10.72|0
1682364900000|2023-04-24 19:35:00|12.16|10.76|12.19|10.79|12.21|10.81|12.12|10.72|0
1682365200000|2023-04-24 19:40:00|12.18|10.78|12.18|10.78|12.2|10.8|12.13|10.73|0
1682365500000|2023-04-24 19:45:00|12.17|10.77|12.1|10.7|12.17|10.77|12.09|10.69|0
1682365800000|2023-04-24 19:50:00|12.14|10.74|12.16|10.76|12.2|10.8|12.11|10.71|0
1682366100000|2023-04-24 19:55:00|12.17|10.77|12.09|10.69|12.2|10.8|12.07|10.67|0
1682366400000|2023-04-24 20:00:00|12.08|10.68|12.09|10.69|12.09|10.69|12.04|10.64|0
1682366700000|2023-04-24 20:05:00|12.08|10.68|12.27|10.87|12.29|10.89|12.08|10.68|0
1682367000000|2023-04-24 20:10:00|12.26|10.86|12.25|10.85|12.26|10.86|12.23|10.83|0
1682367300000|2023-04-24 20:15:00|12.34|10.74|12.3|10.7|12.34|10.74|12.29|10.69|0
1682367600000|2023-04-24 20:20:00|12.29|10.69|12.27|10.67|12.3|10.7|12.27|10.67|0
1682367900000|2023-04-24 20:25:00|12.28|10.68|12.29|10.69|12.29|10.69|12.27|10.67|0
1682368200000|2023-04-24 20:30:00|12.28|10.68|12.33|10.73|12.33|10.73|12.28|10.68|0
1682368500000|2023-04-24 20:35:00|12.32|10.72|12.36|10.76|12.37|10.77|12.32|10.72|0
1682368800000|2023-04-24 20:40:00|12.37|10.77|12.36|10.76|12.37|10.77|12.36|10.76|0
1682369100000|2023-04-24 20:45:00|12.37|10.77|12.37|10.77|12.37|10.77|12.35|10.75|0
1682369400000|2023-04-24 20:50:00|12.38|10.78|12.4|10.8|12.41|10.81|12.37|10.77|0
1682369700000|2023-04-24 20:55:00|12.39|10.79|12.38|10.78|12.4|10.8|12.38|10.78|0
1682370000000|2023-04-24 21:00:00|12.39|10.79|12.39|10.79|12.4|10.8|12.38|10.78|0
1682370300000|2023-04-24 21:05:00|12.4|10.8|12.4|10.8|12.4|10.8|12.37|10.77|0
1682370600000|2023-04-24 21:10:00|12.39|10.79|12.39|10.79|12.4|10.8|12.39|10.79|0
1682370900000|2023-04-24 21:15:00|12.4|10.8|12.4|10.8|12.4|10.8|12.4|10.8|0
1682371200000|2023-04-24 21:20:00|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1682371500000|2023-04-24 21:25:00|12.41|10.81|12.42|10.82|12.43|10.83|12.4|10.8|0
1682371800000|2023-04-24 21:30:00|12.43|10.83|12.43|10.83|12.43|10.83|12.42|10.82|0
1682372400000|2023-04-24 21:40:00|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1682372700000|2023-04-24 21:45:00|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1682373000000|2023-04-24 21:50:00|12.42|10.82|12.42|10.82|12.43|10.83|12.42|10.82|0
1682373600000|2023-04-24 22:00:00|12.4|10.8|12.39|10.79|12.41|10.81|12.39|10.79|0
1682373900000|2023-04-24 22:05:00|12.38|10.78|12.38|10.78|12.4|10.8|12.38|10.78|0
1682374200000|2023-04-24 22:10:00|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1682374500000|2023-04-24 22:15:00|12.41|10.81|12.42|10.82|12.42|10.82|12.4|10.8|0
1682374800000|2023-04-24 22:20:00|12.41|10.81|12.35|10.75|12.41|10.81|12.35|10.75|0
1682375100000|2023-04-24 22:25:00|12.36|10.76|12.39|10.79|12.4|10.8|12.36|10.76|0
1682375400000|2023-04-24 22:30:00|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1682375700000|2023-04-24 22:35:00|12.38|10.78|12.37|10.77|12.38|10.78|12.37|10.77|0
1682376000000|2023-04-24 22:40:00|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1682376300000|2023-04-24 22:45:00|12.41|10.81|12.4|10.8|12.41|10.81|12.4|10.8|0
1682376600000|2023-04-24 22:50:00|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1682376900000|2023-04-24 22:55:00|12.4|10.8|12.42|10.82|12.42|10.82|12.39|10.79|0
1682377200000|2023-04-24 23:00:00|12.41|10.81|12.4|10.8|12.42|10.82|12.4|10.8|0
1682377500000|2023-04-24 23:05:00|12.41|10.81|12.4|10.8|12.41|10.81|12.39|10.79|0
1682377800000|2023-04-24 23:10:00|12.39|10.79|12.39|10.79|12.4|10.8|12.38|10.78|0
1682378100000|2023-04-24 23:15:00|12.4|10.8|12.41|10.81|12.42|10.82|12.39|10.79|0
1682378400000|2023-04-24 23:20:00|12.42|10.82|12.39|10.79|12.42|10.82|12.39|10.79|0
1682378700000|2023-04-24 23:25:00|12.4|10.8|12.4|10.8|12.41|10.81|12.4|10.8|0
1682379000000|2023-04-24 23:30:00|12.39|10.79|12.36|10.76|12.39|10.79|12.35|10.75|0
1682379300000|2023-04-24 23:35:00|12.37|10.77|12.36|10.76|12.38|10.78|12.36|10.76|0
1682379600000|2023-04-24 23:40:00|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1682379900000|2023-04-24 23:45:00|12.39|10.79|12.37|10.77|12.39|10.79|12.37|10.77|0
1682380200000|2023-04-24 23:50:00|12.38|10.78|12.37|10.77|12.38|10.78|12.36|10.76|0
1682380500000|2023-04-24 23:55:00|12.38|10.78|12.4|10.8|12.4|10.8|12.38|10.78|0
1682380800000|2023-04-25 00:00:00|12.41|10.81|12.34|10.74|12.41|10.81|12.34|10.74|0
1682381100000|2023-04-25 00:05:00|12.35|10.75|12.36|10.76|12.36|10.76|12.34|10.74|0
1682381400000|2023-04-25 00:10:00|12.37|10.77|12.39|10.79|12.39|10.79|12.35|10.75|0
1682381700000|2023-04-25 00:15:00|12.38|10.78|12.41|10.81|12.41|10.81|12.38|10.78|0
1682382000000|2023-04-25 00:20:00|12.42|10.82|12.43|10.83|12.44|10.84|12.42|10.82|0
1682382300000|2023-04-25 00:25:00|12.42|10.82|12.42|10.82|12.43|10.83|12.41|10.81|0
1682382600000|2023-04-25 00:30:00|12.41|10.81|12.41|10.81|12.42|10.82|12.4|10.8|0
1682382900000|2023-04-25 00:35:00|12.4|10.8|12.42|10.82|12.42|10.82|12.4|10.8|0
1682383200000|2023-04-25 00:40:00|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1682383500000|2023-04-25 00:45:00|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1682383800000|2023-04-25 00:50:00|12.44|10.84|12.42|10.82|12.44|10.84|12.41|10.81|0
1682384100000|2023-04-25 00:55:00|12.41|10.81|12.42|10.82|12.43|10.83|12.41|10.81|0
1682384400000|2023-04-25 01:00:00|12.43|10.83|12.39|10.79|12.43|10.83|12.39|10.79|0
1682384700000|2023-04-25 01:05:00|12.4|10.8|12.38|10.78|12.4|10.8|12.38|10.78|0
1682385000000|2023-04-25 01:10:00|12.37|10.77|12.36|10.76|12.4|10.8|12.36|10.76|0
1682385300000|2023-04-25 01:15:00|12.37|10.77|12.37|10.77|12.38|10.78|12.36|10.76|0
1682385600000|2023-04-25 01:20:00|12.36|10.76|12.37|10.77|12.39|10.79|12.36|10.76|0
1682385900000|2023-04-25 01:25:00|12.36|10.76|12.35|10.75|12.36|10.76|12.35|10.75|0
1682386200000|2023-04-25 01:30:00|12.36|10.76|12.37|10.77|12.37|10.77|12.35|10.75|0
1682386500000|2023-04-25 01:35:00|12.38|10.78|12.38|10.78|12.39|10.79|12.37|10.77|0
1682386800000|2023-04-25 01:40:00|12.39|10.79|12.41|10.81|12.41|10.81|12.39|10.79|0
1682387100000|2023-04-25 01:45:00|12.4|10.8|12.41|10.81|12.41|10.81|12.4|10.8|0
1682387400000|2023-04-25 01:50:00|12.42|10.82|12.43|10.83|12.44|10.84|12.42|10.82|0
1682387700000|2023-04-25 01:55:00|12.44|10.84|12.47|10.87|12.47|10.87|12.43|10.83|0
1682388000000|2023-04-25 02:00:00|12.46|10.86|12.5|10.9|12.5|10.9|12.46|10.86|0
1682388300000|2023-04-25 02:05:00|12.51|10.91|12.49|10.89|12.51|10.91|12.48|10.88|0
1682388600000|2023-04-25 02:10:00|12.48|10.88|12.49|10.89|12.49|10.89|12.48|10.88|0
1682388900000|2023-04-25 02:15:00|12.5|10.9|12.5|10.9|12.51|10.91|12.49|10.89|0
1682389200000|2023-04-25 02:20:00|12.49|10.89|12.48|10.88|12.49|10.89|12.48|10.88|0
1682389500000|2023-04-25 02:25:00|12.49|10.89|12.49|10.89|12.49|10.89|12.48|10.88|0
1682389800000|2023-04-25 02:30:00|12.5|10.9|12.49|10.89|12.51|10.91|12.49|10.89|0
1682390100000|2023-04-25 02:35:00|12.5|10.9|12.51|10.91|12.52|10.92|12.5|10.9|0
1682390400000|2023-04-25 02:40:00|12.5|10.9|12.52|10.92|12.53|10.93|12.5|10.9|0
1682390700000|2023-04-25 02:45:00|12.53|10.93|12.52|10.92|12.53|10.93|12.52|10.92|0
1682391000000|2023-04-25 02:50:00|12.51|10.91|12.49|10.89|12.52|10.92|12.49|10.89|0
1682391300000|2023-04-25 02:55:00|12.5|10.9|12.52|10.92|12.52|10.92|12.49|10.89|0
1682391600000|2023-04-25 03:00:00|12.51|10.91|12.53|10.93|12.53|10.93|12.51|10.91|0
1682391900000|2023-04-25 03:05:00|12.52|10.92|12.51|10.91|12.53|10.93|12.51|10.91|0
1682392200000|2023-04-25 03:10:00|12.52|10.92|12.51|10.91|12.52|10.92|12.51|10.91|0
1682392500000|2023-04-25 03:15:00|12.5|10.9|12.48|10.88|12.5|10.9|12.48|10.88|0
1682392800000|2023-04-25 03:20:00|12.47|10.87|12.5|10.9|12.5|10.9|12.47|10.87|0
1682393100000|2023-04-25 03:25:00|12.49|10.89|12.5|10.9|12.51|10.91|12.49|10.89|0
1682393400000|2023-04-25 03:30:00|12.51|10.91|12.52|10.92|12.52|10.92|12.51|10.91|0
1682393700000|2023-04-25 03:35:00|12.53|10.93|12.54|10.94|12.54|10.94|12.52|10.92|0
1682394000000|2023-04-25 03:40:00|12.53|10.93|12.53|10.93|12.53|10.93|12.53|10.93|0
1682394300000|2023-04-25 03:45:00|12.54|10.94|12.56|10.96|12.57|10.97|12.54|10.94|0
1682394600000|2023-04-25 03:50:00|12.57|10.97|12.59|10.99|12.59|10.99|12.56|10.96|0
1682394900000|2023-04-25 03:55:00|12.58|10.98|12.58|10.98|12.58|10.98|12.56|10.96|0
1682395200000|2023-04-25 04:00:00|12.57|10.97|12.57|10.97|12.59|10.99|12.56|10.96|0
1682395500000|2023-04-25 04:05:00|12.56|10.96|12.59|10.99|12.59|10.99|12.56|10.96|0
1682395800000|2023-04-25 04:10:00|12.58|10.98|12.55|10.95|12.58|10.98|12.55|10.95|0
1682396100000|2023-04-25 04:15:00|12.56|10.96|12.57|10.97|12.57|10.97|12.56|10.96|0
1682396400000|2023-04-25 04:20:00|12.56|10.96|12.61|11.01|12.61|11.01|12.56|10.96|0
1682396700000|2023-04-25 04:25:00|12.6|11|12.62|11.02|12.62|11.02|12.59|10.99|0
1682397000000|2023-04-25 04:30:00|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1682397300000|2023-04-25 04:35:00|12.62|11.02|12.61|11.01|12.62|11.02|12.61|11.01|0
1682397600000|2023-04-25 04:40:00|12.6|11|12.6|11|12.62|11.02|12.59|10.99|0
1682397900000|2023-04-25 04:45:00|12.61|11.01|12.61|11.01|12.61|11.01|12.6|11|0
1682398200000|2023-04-25 04:50:00|12.62|11.02|12.61|11.01|12.62|11.02|12.61|11.01|0
1682398500000|2023-04-25 04:55:00|12.6|11|12.6|11|12.63|11.03|12.6|11|0
1682398800000|2023-04-25 05:00:00|12.61|11.01|12.6|11|12.61|11.01|12.58|10.98|0
1682399100000|2023-04-25 05:05:00|12.61|11.01|12.62|11.02|12.62|11.02|12.61|11.01|0
1682399400000|2023-04-25 05:10:00|12.63|11.03|12.61|11.01|12.63|11.03|12.6|11|0
1682399700000|2023-04-25 05:15:00|12.62|11.02|12.61|11.01|12.62|11.02|12.61|11.01|0
1682400000000|2023-04-25 05:20:00|12.62|11.02|12.64|11.04|12.64|11.04|12.61|11.01|0
1682400300000|2023-04-25 05:25:00|12.65|11.05|12.66|11.06|12.66|11.06|12.63|11.03|0
1682400600000|2023-04-25 05:30:00|12.65|11.05|12.65|11.05|12.66|11.06|12.64|11.04|0
1682400900000|2023-04-25 05:35:00|12.64|11.04|12.64|11.04|12.65|11.05|12.62|11.02|0
1682401200000|2023-04-25 05:40:00|12.63|11.03|12.63|11.03|12.65|11.05|12.62|11.02|0
1682401500000|2023-04-25 05:45:00|12.62|11.02|12.57|10.97|12.62|11.02|12.57|10.97|0
1682401800000|2023-04-25 05:50:00|12.56|10.96|12.54|10.94|12.57|10.97|12.53|10.93|0
1682402100000|2023-04-25 05:55:00|12.53|10.93|12.56|10.96|12.56|10.96|12.53|10.93|0
1682402400000|2023-04-25 06:00:00|12.57|10.97|12.53|10.93|12.58|10.98|12.53|10.93|0
1682402700000|2023-04-25 06:05:00|12.43|11.03|12.44|11.04|12.46|11.06|12.43|11.03|0
1682403000000|2023-04-25 06:10:00|12.45|11.05|12.44|11.04|12.46|11.06|12.43|11.03|0
1682403300000|2023-04-25 06:15:00|12.45|11.05|12.48|11.08|12.48|11.08|12.43|11.03|0
1682403600000|2023-04-25 06:20:00|12.47|11.07|12.5|11.1|12.53|11.13|12.47|11.07|0
1682403900000|2023-04-25 06:25:00|12.51|11.11|12.45|11.05|12.53|11.13|12.45|11.05|0
1682404200000|2023-04-25 06:30:00|12.44|11.04|12.42|11.02|12.46|11.06|12.42|11.02|0
1682404500000|2023-04-25 06:35:00|12.41|11.01|12.4|11|12.42|11.02|12.38|10.98|0
1682404800000|2023-04-25 06:40:00|12.39|10.99|12.38|10.98|12.4|11|12.37|10.97|0
1682405100000|2023-04-25 06:45:00|12.39|10.99|12.41|11.01|12.41|11.01|12.38|10.98|0
1682405400000|2023-04-25 06:50:00|12.4|11|12.39|10.99|12.42|11.02|12.39|10.99|0
1682405700000|2023-04-25 06:55:00|12.4|11|12.42|11.02|12.43|11.03|12.4|11|0
1682406000000|2023-04-25 07:00:00|12.41|11.01|12.54|11.14|12.57|11.17|12.41|11.01|0
1682406300000|2023-04-25 07:05:00|12.55|11.15|12.57|11.17|12.59|11.19|12.48|11.08|0
1682406600000|2023-04-25 07:10:00|12.58|11.18|12.6|11.2|12.6|11.2|12.54|11.14|0
1682406900000|2023-04-25 07:15:00|12.58|11.18|12.55|11.15|12.59|11.19|12.51|11.11|0
1682407200000|2023-04-25 07:20:00|12.56|11.16|12.51|11.11|12.62|11.22|12.15|10.75|0
1682407500000|2023-04-25 07:25:00|12.52|11.12|12.6|11.2|12.6|11.2|12.5|11.1|0
1682407800000|2023-04-25 07:30:00|12.59|11.19|12.51|11.11|12.67|11.27|12.51|11.11|0
1682408100000|2023-04-25 07:35:00|12.52|11.12|12.62|11.22|12.65|11.25|12.52|11.12|0
1682408400000|2023-04-25 07:40:00|12.63|11.23|12.56|11.16|12.63|11.23|12.53|11.13|0
1682408700000|2023-04-25 07:45:00|12.55|11.15|12.54|11.14|12.57|11.17|12.52|11.12|0
1682409000000|2023-04-25 07:50:00|12.55|11.15|12.58|11.18|12.6|11.2|12.54|11.14|0
1682409300000|2023-04-25 07:55:00|12.59|11.19|12.58|11.18|12.61|11.21|12.55|11.15|0
1682409600000|2023-04-25 08:00:00|12.57|11.17|12.56|11.16|12.63|11.23|12.54|11.14|0
1682409900000|2023-04-25 08:05:00|12.55|11.15|12.55|11.15|12.56|11.16|12.53|11.13|0
1682410200000|2023-04-25 08:10:00|12.54|11.14|12.58|11.18|12.61|11.21|12.54|11.14|0
1682410500000|2023-04-25 08:15:00|12.59|11.19|12.61|11.21|12.61|11.21|12.56|11.16|0
1682410800000|2023-04-25 08:20:00|12.62|11.22|12.73|11.33|12.79|11.39|12.62|11.22|0
1682411100000|2023-04-25 08:25:00|12.74|11.34|12.71|11.31|12.75|11.35|12.7|11.3|0
1682411400000|2023-04-25 08:30:00|12.72|11.32|12.61|11.21|12.74|11.34|12.6|11.2|0
1682411700000|2023-04-25 08:35:00|12.62|11.22|12.54|11.14|12.64|11.24|12.54|11.14|0
1682412000000|2023-04-25 08:40:00|12.53|11.13|12.56|11.16|12.57|11.17|12.51|11.11|0
1682412300000|2023-04-25 08:45:00|12.57|11.17|12.54|11.14|12.59|11.19|12.54|11.14|0
1682412600000|2023-04-25 08:50:00|12.55|11.15|12.6|11.2|12.6|11.2|12.55|11.15|0
1682412900000|2023-04-25 08:55:00|12.61|11.21|12.61|11.21|12.61|11.21|12.58|11.18|0
1682413200000|2023-04-25 09:00:00|12.6|11.2|12.66|11.26|12.67|11.27|12.6|11.2|0
1682413500000|2023-04-25 09:05:00|12.65|11.25|12.65|11.25|12.67|11.27|12.63|11.23|0
1682413800000|2023-04-25 09:10:00|12.64|11.24|12.64|11.24|12.66|11.26|12.63|11.23|0
1682414100000|2023-04-25 09:15:00|12.63|11.23|12.58|11.18|12.63|11.23|12.57|11.17|0
1682414400000|2023-04-25 09:20:00|12.57|11.17|12.57|11.17|12.6|11.2|12.57|11.17|0
1682414700000|2023-04-25 09:25:00|12.58|11.18|12.59|11.19|12.61|11.21|12.57|11.17|0
1682415000000|2023-04-25 09:30:00|12.6|11.2|12.64|11.24|12.64|11.24|12.57|11.17|0
1682415300000|2023-04-25 09:35:00|12.63|11.23|12.6|11.2|12.64|11.24|12.58|11.18|0
1682415600000|2023-04-25 09:40:00|12.59|11.19|12.6|11.2|12.63|11.23|12.59|11.19|0
1682415900000|2023-04-25 09:45:00|12.59|11.19|12.55|11.15|12.59|11.19|12.54|11.14|0
1682416200000|2023-04-25 09:50:00|12.56|11.16|12.6|11.2|12.61|11.21|12.54|11.14|0
1682416500000|2023-04-25 09:55:00|12.59|11.19|12.55|11.15|12.6|11.2|12.55|11.15|0
1682416800000|2023-04-25 10:00:00|12.54|11.14|12.51|11.11|12.55|11.15|12.5|11.1|0
1682417100000|2023-04-25 10:05:00|12.52|11.12|12.55|11.15|12.55|11.15|12.51|11.11|0
1682417400000|2023-04-25 10:10:00|12.54|11.14|12.59|11.19|12.59|11.19|12.54|11.14|0
1682417700000|2023-04-25 10:15:00|12.58|11.18|12.62|11.22|12.64|11.24|12.57|11.17|0
1682418000000|2023-04-25 10:20:00|12.63|11.23|12.61|11.21|12.64|11.24|12.61|11.21|0
1682418300000|2023-04-25 10:25:00|12.6|11.2|12.61|11.21|12.63|11.23|12.59|11.19|0
1682418600000|2023-04-25 10:30:00|12.6|11.2|12.58|11.18|12.6|11.2|12.57|11.17|0
1682418900000|2023-04-25 10:35:00|12.59|11.19|12.56|11.16|12.6|11.2|12.56|11.16|0
1682419200000|2023-04-25 10:40:00|12.55|11.15|12.57|11.17|12.59|11.19|12.55|11.15|0
1682419500000|2023-04-25 10:45:00|12.58|11.18|12.57|11.17|12.59|11.19|12.55|11.15|0
1682419800000|2023-04-25 10:50:00|12.58|11.18|12.56|11.16|12.58|11.18|12.56|11.16|0
1682420100000|2023-04-25 10:55:00|12.57|11.17|12.51|11.11|12.57|11.17|12.51|11.11|0
1682420400000|2023-04-25 11:00:00|12.49|11.09|12.53|11.13|12.54|11.14|12.46|11.06|0
1682420700000|2023-04-25 11:05:00|12.52|11.12|12.5|11.1|12.53|11.13|12.49|11.09|0
1682421000000|2023-04-25 11:10:00|12.51|11.11|12.48|11.08|12.51|11.11|12.48|11.08|0
1682421300000|2023-04-25 11:15:00|12.49|11.09|12.48|11.08|12.51|11.11|12.48|11.08|0
1682421600000|2023-04-25 11:20:00|12.49|11.09|12.45|11.05|12.5|11.1|12.44|11.04|0
1682421900000|2023-04-25 11:25:00|12.46|11.06|12.44|11.04|12.47|11.07|12.43|11.03|0
1682422200000|2023-04-25 11:30:00|12.43|11.03|12.47|11.07|12.47|11.07|12.42|11.02|0
1682422500000|2023-04-25 11:35:00|12.48|11.08|12.5|11.1|12.51|11.11|12.47|11.07|0
1682422800000|2023-04-25 11:40:00|12.51|11.11|12.57|11.17|12.58|11.18|12.51|11.11|0
1682423100000|2023-04-25 11:45:00|12.58|11.18|12.54|11.14|12.58|11.18|12.54|11.14|0
1682423400000|2023-04-25 11:50:00|12.55|11.15|12.53|11.13|12.56|11.16|12.53|11.13|0
1682423700000|2023-04-25 11:55:00|12.55|11.15|12.49|11.09|12.56|11.16|12.49|11.09|0
1682424000000|2023-04-25 12:00:00|12.5|11.1|12.44|11.04|12.52|11.12|12.43|11.03|0
1682424300000|2023-04-25 12:05:00|12.45|11.05|12.5|11.1|12.52|11.12|12.42|11.02|0
1682424600000|2023-04-25 12:10:00|12.51|11.11|12.47|11.07|12.52|11.12|12.47|11.07|0
1682424900000|2023-04-25 12:15:00|12.48|11.08|12.4|11|12.48|11.08|12.39|10.99|0
1682425200000|2023-04-25 12:20:00|12.41|11.01|12.42|11.02|12.43|11.03|12.38|10.98|0
1682425500000|2023-04-25 12:25:00|12.43|11.03|12.41|11.01|12.43|11.03|12.4|11|0
1682425800000|2023-04-25 12:30:00|12.42|11.02|12.47|11.07|12.49|11.09|12.41|11.01|0
1682426100000|2023-04-25 12:35:00|12.48|11.08|12.43|11.03|12.48|11.08|12.41|11.01|0
1682426400000|2023-04-25 12:40:00|12.42|11.02|12.47|11.07|12.48|11.08|12.41|11.01|0
1682426700000|2023-04-25 12:45:00|12.48|11.08|12.44|11.04|12.48|11.08|12.43|11.03|0
1682427000000|2023-04-25 12:50:00|12.45|11.05|12.5|11.1|12.52|11.12|12.44|11.04|0
1682427300000|2023-04-25 12:55:00|12.51|11.11|12.5|11.1|12.51|11.11|12.48|11.08|0
1682427600000|2023-04-25 13:00:00|12.49|11.09|12.49|11.09|12.49|11.09|12.46|11.06|0
1682427900000|2023-04-25 13:05:00|12.47|11.07|12.47|11.07|12.51|11.11|12.46|11.06|0
1682428200000|2023-04-25 13:10:00|12.48|11.08|12.53|11.13|12.54|11.14|12.48|11.08|0
1682428500000|2023-04-25 13:15:00|12.54|11.14|12.45|11.05|12.56|11.16|12.45|11.05|0
1682428800000|2023-04-25 13:20:00|12.46|11.06|12.48|11.08|12.51|11.11|12.46|11.06|0
1682429100000|2023-04-25 13:25:00|12.49|11.09|12.56|11.16|12.56|11.16|12.48|11.08|0
1682429400000|2023-04-25 13:30:00|12.55|11.15|12.45|11.05|12.55|11.15|12.43|11.03|0
1682429700000|2023-04-25 13:35:00|12.44|11.04|12.43|11.03|12.48|11.08|12.41|11.01|0
1682430000000|2023-04-25 13:40:00|12.44|11.04|12.4|11|12.45|11.05|12.38|10.98|0
1682430300000|2023-04-25 13:45:00|12.41|11.01|12.63|11.23|12.7|11.3|12.41|11.01|0
1682430600000|2023-04-25 13:50:00|12.64|11.24|12.66|11.26|12.68|11.28|12.6|11.2|0
1682430900000|2023-04-25 13:55:00|12.65|11.25|12.62|11.22|12.68|11.28|12.61|11.21|0
1682431200000|2023-04-25 14:00:00|12.65|11.25|12.61|11.21|12.65|11.25|12.48|11.08|0
1682431500000|2023-04-25 14:05:00|12.62|11.22|12.63|11.23|12.67|11.27|12.54|11.14|0
1682431800000|2023-04-25 14:10:00|12.64|11.24|12.79|11.39|12.86|11.46|12.64|11.24|0
1682432100000|2023-04-25 14:15:00|12.8|11.4|12.76|11.36|12.83|11.43|12.73|11.33|0
1682432400000|2023-04-25 14:20:00|12.77|11.37|12.82|11.42|12.85|11.45|12.76|11.36|0
1682432700000|2023-04-25 14:25:00|12.81|11.41|12.88|11.48|13.08|11.68|12.39|10.99|0
1682433000000|2023-04-25 14:30:00|12.91|11.51|13.13|11.73|13.13|11.73|12.91|11.51|0
1682433300000|2023-04-25 14:35:00|13.15|11.75|13.1|11.7|13.18|11.78|13.09|11.69|0
1682433600000|2023-04-25 14:40:00|13.11|11.71|13.1|11.7|13.12|11.72|13.04|11.64|0
1682433900000|2023-04-25 14:45:00|13.11|11.71|12.96|11.56|13.12|11.72|12.96|11.56|0
1682434200000|2023-04-25 14:50:00|12.95|11.55|13.01|11.61|13.02|11.62|12.93|11.53|0
1682434500000|2023-04-25 14:55:00|13.02|11.62|12.97|11.57|13.02|11.62|12.94|11.54|0
1682434800000|2023-04-25 15:00:00|12.95|11.55|12.99|11.59|13.03|11.63|12.91|11.51|0
1682435100000|2023-04-25 15:05:00|12.97|11.57|12.56|11.16|13.03|11.63|12.56|11.16|0
1682435400000|2023-04-25 15:10:00|12.57|11.17|12.53|11.13|12.57|11.17|12.51|11.11|0
1682435700000|2023-04-25 15:15:00|12.54|11.14|12.48|11.08|12.55|11.15|12.48|11.08|0
1682436000000|2023-04-25 15:20:00|12.47|11.07|12.8|11.4|12.8|11.4|12.45|11.05|0
1682436300000|2023-04-25 15:25:00|12.79|11.39|12.84|11.44|12.85|11.45|12.77|11.37|0
1682436600000|2023-04-25 15:30:00|12.85|11.45|12.93|11.53|12.96|11.56|12.85|11.45|0
1682436900000|2023-04-25 15:35:00|12.94|11.54|12.82|11.42|12.97|11.57|12.65|11.25|0
1682437200000|2023-04-25 15:40:00|12.83|11.43|12.81|11.41|12.87|11.47|12.78|11.38|0
1682437500000|2023-04-25 15:45:00|12.8|11.4|12.77|11.37|12.81|11.41|12.74|11.34|0
1682437800000|2023-04-25 15:50:00|12.78|11.38|12.86|11.46|12.87|11.47|12.77|11.37|0
1682438100000|2023-04-25 15:55:00|12.85|11.45|12.86|11.46|12.89|11.49|12.83|11.43|0
1682438400000|2023-04-25 16:00:00|12.87|11.47|12.89|11.49|12.92|11.52|12.82|11.42|0
1682438700000|2023-04-25 16:05:00|12.88|11.48|12.87|11.47|12.91|11.51|12.86|11.46|0
1682439000000|2023-04-25 16:10:00|12.86|11.46|12.9|11.5|12.91|11.51|12.86|11.46|0
1682439300000|2023-04-25 16:15:00|12.91|11.51|12.85|11.45|12.91|11.51|12.83|11.43|0
1682439600000|2023-04-25 16:20:00|12.84|11.44|12.84|11.44|12.84|11.44|12.79|11.39|0
1682439900000|2023-04-25 16:25:00|12.85|11.45|12.9|11.5|12.9|11.5|12.85|11.45|0
1682440200000|2023-04-25 16:30:00|12.91|11.51|12.98|11.58|12.98|11.58|12.9|11.5|0
1682440500000|2023-04-25 16:35:00|12.97|11.57|12.97|11.57|12.99|11.59|12.95|11.55|0
1682440800000|2023-04-25 16:40:00|12.96|11.56|12.88|11.48|12.96|11.56|12.86|11.46|0
1682441100000|2023-04-25 16:45:00|12.89|11.49|12.95|11.55|12.96|11.56|12.88|11.48|0
1682441400000|2023-04-25 16:50:00|12.96|11.56|13|11.6|13.02|11.62|12.93|11.53|0
1682441700000|2023-04-25 16:55:00|13.01|11.61|12.97|11.57|13.03|11.63|12.97|11.57|0
1682442000000|2023-04-25 17:00:00|12.98|11.58|12.92|11.52|12.98|11.58|12.9|11.5|0
1682442300000|2023-04-25 17:05:00|12.93|11.53|13.02|11.62|13.02|11.62|12.9|11.5|0
1682442600000|2023-04-25 17:10:00|13.03|11.63|13.2|11.8|13.2|11.8|12.99|11.59|0
1682442900000|2023-04-25 17:15:00|13.21|11.81|13.33|11.93|13.48|12.08|13.19|11.79|0
1682443200000|2023-04-25 17:20:00|13.34|11.94|13.63|12.23|13.68|12.28|12.82|11.42|0
1682443500000|2023-04-25 17:25:00|13.64|12.24|13.56|12.16|13.69|12.29|13.55|12.15|0
1682443800000|2023-04-25 17:30:00|13.57|12.17|13.64|12.24|13.66|12.26|13.56|12.16|0
1682444100000|2023-04-25 17:35:00|13.63|12.23|13.62|12.22|13.63|12.23|13.55|12.15|0
1682444400000|2023-04-25 17:40:00|13.63|12.23|13.59|12.19|13.66|12.26|13.58|12.18|0
1682444700000|2023-04-25 17:45:00|13.6|12.2|13.7|12.3|13.75|12.35|13.58|12.18|0
1682445000000|2023-04-25 17:50:00|13.69|12.29|13.76|12.36|13.77|12.37|13.68|12.28|0
1682445300000|2023-04-25 17:55:00|13.75|12.35|13.73|12.33|13.76|12.36|13.66|12.26|0
1682445600000|2023-04-25 18:00:00|13.72|12.32|13.78|12.38|13.79|12.39|13.64|12.24|0
1682445900000|2023-04-25 18:05:00|13.79|12.39|13.79|12.39|13.8|12.4|13.65|12.25|0
1682446200000|2023-04-25 18:10:00|13.78|12.38|13.77|12.37|13.81|12.41|13.74|12.34|0
1682446500000|2023-04-25 18:15:00|13.78|12.38|14.22|12.82|14.24|12.84|13.61|12.21|0
1682446800000|2023-04-25 18:20:00|14.21|12.81|14.18|12.78|14.24|12.84|14.13|12.73|0
1682447100000|2023-04-25 18:25:00|14.19|12.79|14.05|12.65|14.19|12.79|14.05|12.65|0
1682447400000|2023-04-25 18:30:00|14.07|12.67|14.08|12.68|14.09|12.69|14.03|12.63|0
1682447700000|2023-04-25 18:35:00|14.09|12.69|14.02|12.62|14.09|12.69|13.98|12.58|0
1682448000000|2023-04-25 18:40:00|14.01|12.61|14.2|12.8|14.24|12.84|14.01|12.61|0
1682448300000|2023-04-25 18:45:00|14.21|12.81|14.1|12.7|14.24|12.84|14.1|12.7|0
1682448600000|2023-04-25 18:50:00|14.09|12.69|14.19|12.79|14.19|12.79|14.06|12.66|0
1682448900000|2023-04-25 18:55:00|14.22|12.82|14.22|12.82|14.24|12.84|14.17|12.77|0
1682449200000|2023-04-25 19:00:00|14.24|12.84|14.23|12.83|14.26|12.86|14.12|12.72|0
1682449500000|2023-04-25 19:05:00|14.22|12.82|14.14|12.74|14.23|12.83|14.08|12.68|0
1682449800000|2023-04-25 19:10:00|14.15|12.75|14.09|12.69|14.17|12.77|14.06|12.66|0
1682450100000|2023-04-25 19:15:00|14.08|12.68|14.06|12.66|14.09|12.69|14.04|12.64|0
1682450400000|2023-04-25 19:20:00|14.05|12.65|14.01|12.61|14.06|12.66|13.96|12.56|0
1682450700000|2023-04-25 19:25:00|14|12.6|14.12|12.72|14.16|12.76|13.99|12.59|0
1682451000000|2023-04-25 19:30:00|14.13|12.73|14.12|12.72|14.13|12.73|14.05|12.65|0
1682451300000|2023-04-25 19:35:00|14.15|12.75|14.21|12.81|14.24|12.84|14.11|12.71|0
1682451600000|2023-04-25 19:40:00|14.23|12.83|14.29|12.89|14.3|12.9|14.19|12.79|0
1682451900000|2023-04-25 19:45:00|14.3|12.9|14.32|12.92|14.33|12.93|14.2|12.8|0
1682452200000|2023-04-25 19:50:00|14.4|13|14.28|12.88|14.4|13|14.19|12.79|0
1682452500000|2023-04-25 19:55:00|14.31|12.91|14.37|12.97|14.39|12.99|14.29|12.89|0
1682452800000|2023-04-25 20:00:00|14.39|12.99|14.01|12.61|14.41|13.01|13.95|12.55|0
1682453100000|2023-04-25 20:05:00|14|12.6|13.96|12.56|14.06|12.66|13.96|12.56|0
1682453400000|2023-04-25 20:10:00|13.97|12.57|13.91|12.51|13.98|12.58|13.88|12.48|0
1682453700000|2023-04-25 20:15:00|13.87|12.47|14.07|12.47|14.14|12.54|13.87|12.4|0
1682454000000|2023-04-25 20:20:00|14.06|12.46|14.05|12.45|14.07|12.47|14.05|12.45|0
1682454300000|2023-04-25 20:25:00|14.04|12.44|14.01|12.41|14.04|12.44|14|12.4|0
1682454600000|2023-04-25 20:30:00|14.02|12.42|14|12.4|14.03|12.43|13.99|12.39|0
1682454900000|2023-04-25 20:35:00|14.01|12.41|13.99|12.39|14.04|12.44|13.99|12.39|0
1682455200000|2023-04-25 20:40:00|13.98|12.38|13.98|12.38|13.99|12.39|13.95|12.35|0
1682455500000|2023-04-25 20:45:00|13.97|12.37|13.98|12.38|13.99|12.39|13.95|12.35|0
1682455800000|2023-04-25 20:50:00|13.97|12.37|13.96|12.36|13.98|12.38|13.95|12.35|0
1682456100000|2023-04-25 20:55:00|13.97|12.37|13.95|12.35|13.99|12.39|13.95|12.35|0
1682456400000|2023-04-25 21:00:00|13.94|12.34|13.95|12.35|13.97|12.37|13.94|12.34|0
1682456700000|2023-04-25 21:05:00|13.96|12.36|13.93|12.33|13.97|12.37|13.93|12.33|0
1682457000000|2023-04-25 21:10:00|13.94|12.34|13.93|12.33|13.95|12.35|13.92|12.32|0
1682457300000|2023-04-25 21:15:00|13.92|12.32|13.91|12.31|13.92|12.32|13.9|12.3|0
1682457600000|2023-04-25 21:20:00|13.92|12.32|13.92|12.32|13.92|12.32|13.9|12.3|0
1682457900000|2023-04-25 21:25:00|13.91|12.31|13.89|12.29|13.92|12.32|13.89|12.29|0
1682458500000|2023-04-25 21:35:00|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1682458800000|2023-04-25 21:40:00|13.89|12.29|13.89|12.29|13.9|12.3|13.89|12.29|0
1682459100000|2023-04-25 21:45:00|13.88|12.28|13.88|12.28|13.89|12.29|13.88|12.28|0
1682459400000|2023-04-25 21:50:00|13.89|12.29|13.89|12.29|13.89|12.29|13.88|12.28|0
1682459700000|2023-04-25 21:55:00|13.88|12.28|13.88|12.28|13.89|12.29|13.88|12.28|0
1682460000000|2023-04-25 22:00:00|13.92|12.32|13.83|12.23|13.96|12.36|13.82|12.22|0
1682460300000|2023-04-25 22:05:00|13.82|12.22|13.75|12.15|13.84|12.24|13.73|12.13|0
1682460600000|2023-04-25 22:10:00|13.76|12.16|13.82|12.22|13.86|12.26|13.76|12.16|0
1682460900000|2023-04-25 22:15:00|13.81|12.21|13.84|12.24|13.85|12.25|13.75|12.15|0
1682461200000|2023-04-25 22:20:00|13.83|12.23|13.86|12.26|13.87|12.27|13.79|12.19|0
1682461500000|2023-04-25 22:25:00|13.85|12.25|13.82|12.22|13.86|12.26|13.81|12.21|0
1682461800000|2023-04-25 22:30:00|13.83|12.23|13.78|12.18|13.83|12.23|13.78|12.18|0
1682462100000|2023-04-25 22:35:00|13.79|12.19|13.78|12.18|13.81|12.21|13.77|12.17|0
1682462400000|2023-04-25 22:40:00|13.77|12.17|13.76|12.16|13.79|12.19|13.75|12.15|0
1682462700000|2023-04-25 22:45:00|13.77|12.17|13.79|12.19|13.8|12.2|13.77|12.17|0
1682463000000|2023-04-25 22:50:00|13.8|12.2|13.86|12.26|13.87|12.27|13.79|12.19|0
1682463300000|2023-04-25 22:55:00|13.87|12.27|13.86|12.26|13.89|12.29|13.86|12.26|0
1682463600000|2023-04-25 23:00:00|13.87|12.27|13.94|12.34|13.96|12.36|13.87|12.27|0
1682463900000|2023-04-25 23:05:00|13.93|12.33|13.92|12.32|13.93|12.33|13.9|12.3|0
1682464200000|2023-04-25 23:10:00|13.91|12.31|13.89|12.29|13.94|12.34|13.89|12.29|0
1682464500000|2023-04-25 23:15:00|13.88|12.28|13.88|12.28|13.9|12.3|13.87|12.27|0
1682464800000|2023-04-25 23:20:00|13.87|12.27|13.86|12.26|13.89|12.29|13.85|12.25|0
1682465100000|2023-04-25 23:25:00|13.87|12.27|13.9|12.3|13.9|12.3|13.87|12.27|0
1682465400000|2023-04-25 23:30:00|13.89|12.29|13.84|12.24|13.9|12.3|13.84|12.24|0
1682465700000|2023-04-25 23:35:00|13.85|12.25|13.85|12.25|13.86|12.26|13.83|12.23|0
1682466000000|2023-04-25 23:40:00|13.84|12.24|13.86|12.26|13.86|12.26|13.84|12.24|0
1682466300000|2023-04-25 23:45:00|13.87|12.27|13.85|12.25|13.87|12.27|13.83|12.23|0
1682466600000|2023-04-25 23:50:00|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1682466900000|2023-04-25 23:55:00|13.86|12.26|13.85|12.25|13.86|12.26|13.84|12.24|0
1682467200000|2023-04-26 00:00:00|13.86|12.26|13.91|12.31|13.91|12.31|13.84|12.24|0
1682467500000|2023-04-26 00:05:00|13.92|12.32|13.93|12.33|13.95|12.35|13.91|12.31|0
1682467800000|2023-04-26 00:10:00|13.94|12.34|13.92|12.32|13.94|12.34|13.91|12.31|0
1682468100000|2023-04-26 00:15:00|13.91|12.31|13.89|12.29|13.92|12.32|13.88|12.28|0
1682468400000|2023-04-26 00:20:00|13.88|12.28|13.83|12.23|13.88|12.28|13.83|12.23|0
1682468700000|2023-04-26 00:25:00|13.84|12.24|13.81|12.21|13.84|12.24|13.81|12.21|0
1682469000000|2023-04-26 00:30:00|13.8|12.2|13.79|12.19|13.8|12.2|13.78|12.18|0
1682469300000|2023-04-26 00:35:00|13.8|12.2|13.78|12.18|13.81|12.21|13.77|12.17|0
1682469600000|2023-04-26 00:40:00|13.77|12.17|13.44|11.84|13.8|12.2|13.44|11.84|0
1682469900000|2023-04-26 00:45:00|13.43|11.83|13.43|11.83|13.43|11.83|13.4|11.8|0
1682470200000|2023-04-26 00:50:00|13.42|11.82|13.41|11.81|13.42|11.82|13.4|11.8|0
1682470500000|2023-04-26 00:55:00|13.42|11.82|13.43|11.83|13.43|11.83|13.42|11.82|0
1682470800000|2023-04-26 01:00:00|13.42|11.82|13.46|11.86|13.46|11.86|13.42|11.82|0
1682471100000|2023-04-26 01:05:00|13.45|11.85|13.42|11.82|13.45|11.85|13.42|11.82|0
1682471400000|2023-04-26 01:10:00|13.43|11.83|13.45|11.85|13.45|11.85|13.42|11.82|0
1682471700000|2023-04-26 01:15:00|13.44|11.84|13.43|11.83|13.45|11.85|13.42|11.82|0
1682472000000|2023-04-26 01:20:00|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1682472300000|2023-04-26 01:25:00|13.43|11.83|13.44|11.84|13.44|11.84|13.41|11.81|0
1682472600000|2023-04-26 01:30:00|13.42|11.82|13.4|11.8|13.45|11.85|13.39|11.79|0
1682472900000|2023-04-26 01:35:00|13.39|11.79|13.4|11.8|13.4|11.8|13.37|11.77|0
1682473200000|2023-04-26 01:40:00|13.41|11.81|13.37|11.77|13.41|11.81|13.36|11.76|0
1682473500000|2023-04-26 01:45:00|13.38|11.78|13.39|11.79|13.39|11.79|13.37|11.77|0
1682473800000|2023-04-26 01:50:00|13.38|11.78|13.4|11.8|13.4|11.8|13.38|11.78|0
1682474100000|2023-04-26 01:55:00|13.39|11.79|13.4|11.8|13.41|11.81|13.39|11.79|0
1682474400000|2023-04-26 02:00:00|13.41|11.81|13.43|11.83|13.43|11.83|13.41|11.81|0
1682474700000|2023-04-26 02:05:00|13.44|11.84|13.42|11.82|13.44|11.84|13.41|11.81|0
1682475000000|2023-04-26 02:10:00|13.43|11.83|13.43|11.83|13.44|11.84|13.42|11.82|0
1682475300000|2023-04-26 02:15:00|13.44|11.84|13.43|11.83|13.44|11.84|13.41|11.81|0
1682475600000|2023-04-26 02:20:00|13.44|11.84|13.44|11.84|13.46|11.86|13.43|11.83|0
1682475900000|2023-04-26 02:25:00|13.45|11.85|13.43|11.83|13.45|11.85|13.42|11.82|0
1682476200000|2023-04-26 02:30:00|13.44|11.84|13.43|11.83|13.44|11.84|13.43|11.83|0
1682476500000|2023-04-26 02:35:00|13.42|11.82|13.39|11.79|13.42|11.82|13.39|11.79|0
1682476800000|2023-04-26 02:40:00|13.4|11.8|13.4|11.8|13.41|11.81|13.39|11.79|0
1682477100000|2023-04-26 02:45:00|13.39|11.79|13.38|11.78|13.4|11.8|13.38|11.78|0
1682477400000|2023-04-26 02:50:00|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1682477700000|2023-04-26 02:55:00|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1682478000000|2023-04-26 03:00:00|13.36|11.76|13.36|11.76|13.37|11.77|13.35|11.75|0
1682478300000|2023-04-26 03:05:00|13.37|11.77|13.37|11.77|13.37|11.77|13.36|11.76|0
1682478600000|2023-04-26 03:10:00|13.38|11.78|13.41|11.81|13.42|11.82|13.37|11.77|0
1682478900000|2023-04-26 03:15:00|13.42|11.82|13.39|11.79|13.43|11.83|13.39|11.79|0
1682479200000|2023-04-26 03:20:00|13.4|11.8|13.39|11.79|13.4|11.8|13.39|11.79|0
1682479500000|2023-04-26 03:25:00|13.4|11.8|13.4|11.8|13.4|11.8|13.4|11.8|0
1682479800000|2023-04-26 03:30:00|13.41|11.81|13.4|11.8|13.42|11.82|13.4|11.8|0
1682480100000|2023-04-26 03:35:00|13.39|11.79|13.38|11.78|13.41|11.81|13.38|11.78|0
1682480400000|2023-04-26 03:40:00|13.39|11.79|13.41|11.81|13.41|11.81|13.39|11.79|0
1682480700000|2023-04-26 03:45:00|13.4|11.8|13.41|11.81|13.41|11.81|13.39|11.79|0
1682481000000|2023-04-26 03:50:00|13.4|11.8|13.4|11.8|13.41|11.81|13.4|11.8|0
1682481300000|2023-04-26 03:55:00|13.41|11.81|13.51|11.91|13.52|11.92|13.41|11.81|0
1682481600000|2023-04-26 04:00:00|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1682481900000|2023-04-26 04:05:00|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1682482200000|2023-04-26 04:10:00|13.52|11.92|13.52|11.92|13.53|11.93|13.51|11.91|0
1682482500000|2023-04-26 04:15:00|13.53|11.93|13.52|11.92|13.53|11.93|13.51|11.91|0
1682482800000|2023-04-26 04:20:00|13.51|11.91|13.51|11.91|13.52|11.92|13.51|11.91|0
1682483100000|2023-04-26 04:25:00|13.5|11.9|13.5|11.9|13.51|11.91|13.49|11.89|0
1682483400000|2023-04-26 04:30:00|13.51|11.91|13.46|11.86|13.51|11.91|13.46|11.86|0
1682483700000|2023-04-26 04:35:00|13.47|11.87|13.48|11.88|13.49|11.89|13.46|11.86|0
1682484000000|2023-04-26 04:40:00|13.49|11.89|13.48|11.88|13.49|11.89|13.47|11.87|0
1682484300000|2023-04-26 04:45:00|13.49|11.89|13.46|11.86|13.49|11.89|13.46|11.86|0
1682484900000|2023-04-26 04:55:00|13.45|11.85|13.45|11.85|13.45|11.85|13.45|11.85|0
1682485200000|2023-04-26 05:00:00|13.46|11.86|13.44|11.84|13.46|11.86|13.44|11.84|0
1682485500000|2023-04-26 05:05:00|13.45|11.85|13.45|11.85|13.45|11.85|13.42|11.82|0
1682485800000|2023-04-26 05:10:00|13.44|11.84|13.44|11.84|13.45|11.85|13.42|11.82|0
1682486100000|2023-04-26 05:15:00|13.43|11.83|13.46|11.86|13.47|11.87|13.43|11.83|0
1682486400000|2023-04-26 05:20:00|13.47|11.87|13.44|11.84|13.47|11.87|13.43|11.83|0
1682486700000|2023-04-26 05:25:00|13.43|11.83|13.4|11.8|13.44|11.84|13.4|11.8|0
1682487000000|2023-04-26 05:30:00|13.41|11.81|13.42|11.82|13.42|11.82|13.4|11.8|0
1682487300000|2023-04-26 05:35:00|13.43|11.83|13.4|11.8|13.43|11.83|13.39|11.79|0
1682487600000|2023-04-26 05:40:00|13.39|11.79|13.39|11.79|13.4|11.8|13.38|11.78|0
1682487900000|2023-04-26 05:45:00|13.38|11.78|13.33|11.73|13.39|11.79|13.31|11.71|0
1682488200000|2023-04-26 05:50:00|13.34|11.74|13.38|11.78|13.38|11.78|13.32|11.72|0
1682488500000|2023-04-26 05:55:00|13.37|11.77|13.33|11.73|13.37|11.77|13.33|11.73|0
1682488800000|2023-04-26 06:00:00|13.32|11.72|13.38|11.78|13.38|11.78|13.32|11.72|0
1682489100000|2023-04-26 06:05:00|13.27|11.87|13.29|11.89|13.31|11.91|13.26|11.86|0
1682489400000|2023-04-26 06:10:00|13.28|11.88|13.27|11.87|13.28|11.88|13.26|11.86|0
1682489700000|2023-04-26 06:15:00|13.28|11.88|13.34|11.94|13.36|11.96|13.28|11.88|0
1682490000000|2023-04-26 06:20:00|13.35|11.95|13.33|11.93|13.36|11.96|13.32|11.92|0
1682490300000|2023-04-26 06:25:00|13.32|11.92|13.32|11.92|13.35|11.95|13.32|11.92|0
1682490600000|2023-04-26 06:30:00|13.31|11.91|13.28|11.88|13.32|11.92|13.28|11.88|0
1682490900000|2023-04-26 06:35:00|13.29|11.89|13.27|11.87|13.29|11.89|13.25|11.85|0
1682491200000|2023-04-26 06:40:00|13.28|11.88|13.3|11.9|13.31|11.91|13.26|11.86|0
1682491500000|2023-04-26 06:45:00|13.31|11.91|13.31|11.91|13.31|11.91|13.29|11.89|0
1682491800000|2023-04-26 06:50:00|13.32|11.92|13.6|12.2|13.63|12.23|13.31|11.91|0
1682492100000|2023-04-26 06:55:00|13.59|12.19|13.58|12.18|13.62|12.22|13.58|12.18|0
1682492400000|2023-04-26 07:00:00|13.59|12.19|13.64|12.24|13.65|12.25|13.59|12.19|0
1682492700000|2023-04-26 07:05:00|13.63|12.23|13.6|12.2|13.63|12.23|13.57|12.17|0
1682493000000|2023-04-26 07:10:00|13.59|12.19|13.68|12.28|13.68|12.28|13.57|12.17|0
1682493300000|2023-04-26 07:15:00|13.69|12.29|13.68|12.28|13.71|12.31|13.65|12.25|0
1682493600000|2023-04-26 07:20:00|13.67|12.27|13.77|12.37|13.77|12.37|13.67|12.27|0
1682493900000|2023-04-26 07:25:00|13.76|12.36|13.68|12.28|13.76|12.36|13.66|12.26|0
1682494200000|2023-04-26 07:30:00|13.67|12.27|13.74|12.34|13.79|12.39|13.67|12.27|0
1682494500000|2023-04-26 07:35:00|13.73|12.33|13.82|12.42|13.82|12.42|13.69|12.29|0
1682494800000|2023-04-26 07:40:00|13.84|12.44|13.9|12.5|13.9|12.5|13.77|12.37|0
1682495100000|2023-04-26 07:45:00|13.91|12.51|13.79|12.39|13.94|12.54|13.61|12.21|0
1682495400000|2023-04-26 07:50:00|13.8|12.4|13.78|12.38|13.82|12.42|13.78|12.38|0
1682495700000|2023-04-26 07:55:00|13.79|12.39|13.65|12.25|13.8|12.4|13.65|12.25|0
1682496000000|2023-04-26 08:00:00|13.68|12.28|13.72|12.32|13.74|12.34|13.61|12.21|0
1682496300000|2023-04-26 08:05:00|13.71|12.31|13.8|12.4|13.83|12.43|13.7|12.3|0
1682496600000|2023-04-26 08:10:00|13.82|12.42|13.81|12.41|13.86|12.46|13.78|12.38|0
1682496900000|2023-04-26 08:15:00|13.82|12.42|13.66|12.26|13.82|12.42|13.64|12.24|0
1682497200000|2023-04-26 08:20:00|13.65|12.25|13.63|12.23|13.73|12.33|13.63|12.23|0
1682497500000|2023-04-26 08:25:00|13.64|12.24|13.55|12.15|13.64|12.24|13.55|12.15|0
1682497800000|2023-04-26 08:30:00|13.52|12.12|13.57|12.17|13.58|12.18|13.5|12.1|0
1682498100000|2023-04-26 08:35:00|13.55|12.15|13.57|12.17|13.57|12.17|13.51|12.11|0
1682498400000|2023-04-26 08:40:00|13.58|12.18|13.55|12.15|13.58|12.18|13.53|12.13|0
1682498700000|2023-04-26 08:45:00|13.56|12.16|13.52|12.12|13.57|12.17|13.51|12.11|0
1682499000000|2023-04-26 08:50:00|13.51|12.11|13.54|12.14|13.55|12.15|13.49|12.09|0
1682499300000|2023-04-26 08:55:00|13.53|12.13|13.47|12.07|13.86|12.46|13.43|12.03|0
1682499600000|2023-04-26 09:00:00|13.46|12.06|13.47|12.07|13.49|12.09|13.42|12.02|0
1682499900000|2023-04-26 09:05:00|13.48|12.08|13.47|12.07|13.5|12.1|13.47|12.07|0
1682500200000|2023-04-26 09:10:00|13.48|12.08|13.47|12.07|13.5|12.1|13.44|12.04|0
1682500500000|2023-04-26 09:15:00|13.48|12.08|13.46|12.06|13.5|12.1|13.44|12.04|0
1682500800000|2023-04-26 09:20:00|13.47|12.07|13.46|12.06|13.48|12.08|13.44|12.04|0
1682501100000|2023-04-26 09:25:00|13.47|12.07|13.53|12.13|13.56|12.16|13.46|12.06|0
1682501400000|2023-04-26 09:30:00|13.52|12.12|13.52|12.12|13.54|12.14|13.47|12.07|0
1682501700000|2023-04-26 09:35:00|13.53|12.13|13.51|12.11|13.53|12.13|13.48|12.08|0
1682502000000|2023-04-26 09:40:00|13.5|12.1|13.45|12.05|13.51|12.11|13.43|12.03|0
1682502300000|2023-04-26 09:45:00|13.44|12.04|13.51|12.11|13.51|12.11|13.42|12.02|0
1682502600000|2023-04-26 09:50:00|13.54|12.14|13.67|12.27|13.7|12.3|13.54|12.14|0
1682502900000|2023-04-26 09:55:00|13.66|12.26|13.61|12.21|13.66|12.26|13.58|12.18|0
1682503200000|2023-04-26 10:00:00|13.62|12.22|13.55|12.15|13.62|12.22|13.55|12.15|0
1682503500000|2023-04-26 10:05:00|13.56|12.16|13.53|12.13|13.57|12.17|13.49|12.09|0
1682503800000|2023-04-26 10:10:00|13.52|12.12|13.63|12.23|13.65|12.25|13.52|12.12|0
1682504100000|2023-04-26 10:15:00|13.64|12.24|13.61|12.21|13.66|12.26|13.61|12.21|0
1682504400000|2023-04-26 10:20:00|13.62|12.22|13.67|12.27|13.68|12.28|13.59|12.19|0
1682504700000|2023-04-26 10:25:00|13.66|12.26|13.61|12.21|13.66|12.26|13.59|12.19|0
1682505000000|2023-04-26 10:30:00|13.6|12.2|13.69|12.29|13.72|12.32|13.6|12.2|0
1682505300000|2023-04-26 10:35:00|13.68|12.28|13.76|12.36|13.76|12.36|13.67|12.27|0
1682505600000|2023-04-26 10:40:00|13.75|12.35|13.7|12.3|13.78|12.38|13.68|12.28|0
1682505900000|2023-04-26 10:45:00|13.69|12.29|13.65|12.25|13.69|12.29|13.63|12.23|0
1682506200000|2023-04-26 10:50:00|13.64|12.24|13.78|12.38|13.78|12.38|13.63|12.23|0
1682506500000|2023-04-26 10:55:00|13.79|12.39|13.8|12.4|13.87|12.47|13.79|12.39|0
1682506800000|2023-04-26 11:00:00|13.81|12.41|13.87|12.47|13.87|12.47|13.74|12.34|0
1682507100000|2023-04-26 11:05:00|13.86|12.46|13.93|12.53|13.94|12.54|13.86|12.46|0
1682507400000|2023-04-26 11:10:00|13.94|12.54|14.1|12.7|14.1|12.7|13.92|12.52|0
1682507700000|2023-04-26 11:15:00|14.09|12.69|13.96|12.56|14.1|12.7|13.93|12.53|0
1682508000000|2023-04-26 11:20:00|13.97|12.57|13.96|12.56|14|12.6|13.91|12.51|0
1682508300000|2023-04-26 11:25:00|13.95|12.55|13.98|12.58|13.98|12.58|13.89|12.49|0
1682508600000|2023-04-26 11:30:00|13.99|12.59|13.97|12.57|13.99|12.59|13.9|12.5|0
1682508900000|2023-04-26 11:35:00|13.98|12.58|13.91|12.51|13.99|12.59|13.91|12.51|0
1682509200000|2023-04-26 11:40:00|13.92|12.52|13.67|12.27|13.93|12.53|13.62|12.22|0
1682509500000|2023-04-26 11:45:00|13.68|12.28|13.87|12.47|13.87|12.47|13.68|12.28|0
1682509800000|2023-04-26 11:50:00|13.86|12.46|13.93|12.53|13.93|12.53|13.81|12.41|0
1682510100000|2023-04-26 11:55:00|13.92|12.52|13.87|12.47|13.97|12.57|13.86|12.46|0
1682510400000|2023-04-26 12:00:00|13.88|12.48|13.91|12.51|13.92|12.52|13.79|12.39|0
1682510700000|2023-04-26 12:05:00|13.92|12.52|13.87|12.47|13.92|12.52|13.85|12.45|0
1682511000000|2023-04-26 12:10:00|13.86|12.46|13.78|12.38|13.86|12.46|13.76|12.36|0
1682511300000|2023-04-26 12:15:00|13.77|12.37|13.77|12.37|13.82|12.42|13.77|12.37|0
1682511600000|2023-04-26 12:20:00|13.76|12.36|13.73|12.33|13.77|12.37|13.71|12.31|0
1682511900000|2023-04-26 12:25:00|13.72|12.32|13.68|12.28|13.76|12.36|13.67|12.27|0
1682512200000|2023-04-26 12:30:00|13.74|12.34|13.83|12.43|13.96|12.56|13.35|11.95|0
1682512500000|2023-04-26 12:35:00|13.84|12.44|13.85|12.45|13.88|12.48|13.8|12.4|0
1682512800000|2023-04-26 12:40:00|13.84|12.44|13.79|12.39|13.86|12.46|13.77|12.37|0
1682513100000|2023-04-26 12:45:00|13.78|12.38|13.81|12.41|13.82|12.42|13.76|12.36|0
1682513400000|2023-04-26 12:50:00|13.8|12.4|13.81|12.41|13.83|12.43|13.78|12.38|0
1682513700000|2023-04-26 12:55:00|13.8|12.4|13.79|12.39|13.82|12.42|13.77|12.37|0
1682514000000|2023-04-26 13:00:00|13.78|12.38|13.81|12.41|13.81|12.41|13.75|12.35|0
1682514300000|2023-04-26 13:05:00|13.8|12.4|13.8|12.4|13.85|12.45|13.78|12.38|0
1682514600000|2023-04-26 13:10:00|13.81|12.41|13.74|12.34|13.86|12.46|13.74|12.34|0
1682514900000|2023-04-26 13:15:00|13.73|12.33|13.77|12.37|13.78|12.38|13.72|12.32|0
1682515200000|2023-04-26 13:20:00|13.79|12.39|13.92|12.52|14.05|12.65|13.77|12.37|0
1682515500000|2023-04-26 13:25:00|13.94|12.54|13.97|12.57|14|12.6|13.91|12.51|0
1682515800000|2023-04-26 13:30:00|13.99|12.59|13.97|12.57|14|12.6|13.83|12.43|0
1682516100000|2023-04-26 13:35:00|13.96|12.56|13.69|12.29|14|12.6|13.69|12.29|0
1682516400000|2023-04-26 13:40:00|13.7|12.3|13.89|12.49|13.9|12.5|13.7|12.3|0
1682516700000|2023-04-26 13:45:00|13.88|12.48|13.79|12.39|13.89|12.49|13.72|12.32|0
1682517000000|2023-04-26 13:50:00|13.8|12.4|13.8|12.4|13.82|12.42|13.7|12.3|0
1682517300000|2023-04-26 13:55:00|13.79|12.39|13.75|12.35|13.93|12.53|13.75|12.35|0
1682517600000|2023-04-26 14:00:00|13.76|12.36|13.83|12.43|13.87|12.47|13.74|12.34|0
1682517900000|2023-04-26 14:05:00|13.84|12.44|13.89|12.49|13.93|12.53|13.73|12.33|0
1682518200000|2023-04-26 14:10:00|13.87|12.47|14|12.6|14|12.6|13.82|12.42|0
1682518500000|2023-04-26 14:15:00|14.01|12.61|14.22|12.82|14.23|12.83|14|12.6|0
1682518800000|2023-04-26 14:20:00|14.23|12.83|14.26|12.86|14.29|12.89|14.16|12.76|0
1682519100000|2023-04-26 14:25:00|14.27|12.87|14.24|12.84|14.35|12.95|13.61|12.21|0
1682519400000|2023-04-26 14:30:00|14.23|12.83|14.08|12.68|14.23|12.83|14.05|12.65|0
1682519700000|2023-04-26 14:35:00|14.07|12.67|14.05|12.65|14.11|12.71|14|12.6|0
1682520000000|2023-04-26 14:40:00|14.06|12.66|13.89|12.49|14.13|12.73|13.86|12.46|0
1682520300000|2023-04-26 14:45:00|13.88|12.48|13.84|12.44|13.93|12.53|13.84|12.44|0
1682520600000|2023-04-26 14:50:00|13.85|12.45|13.82|12.42|13.91|12.51|13.75|12.35|0
1682520900000|2023-04-26 14:55:00|13.64|12.24|13.59|12.19|13.66|12.26|13.56|12.16|0
1682521200000|2023-04-26 15:00:00|13.58|12.18|13.44|12.04|13.58|12.18|13.43|12.03|0
1682521500000|2023-04-26 15:05:00|13.43|12.03|13.31|11.91|13.45|12.05|13.3|11.9|0
1682521800000|2023-04-26 15:10:00|13.3|11.9|13.4|12|13.77|12.37|13.11|11.71|0
1682522100000|2023-04-26 15:15:00|13.39|11.99|13.37|11.97|13.41|12.01|13.34|11.94|0
1682522400000|2023-04-26 15:20:00|13.36|11.96|13.24|11.84|13.37|11.97|13.24|11.84|0
1682522700000|2023-04-26 15:25:00|13.25|11.85|13.28|11.88|13.34|11.94|13.25|11.85|0
1682523000000|2023-04-26 15:30:00|13.29|11.89|13.05|11.65|13.3|11.9|13.02|11.62|0
1682523300000|2023-04-26 15:35:00|13.06|11.66|13.13|11.73|13.21|11.81|13.04|11.64|0
1682523600000|2023-04-26 15:40:00|13.14|11.74|13.08|11.68|13.15|11.75|13.06|11.66|0
1682523900000|2023-04-26 15:45:00|13.09|11.69|13.04|11.64|13.09|11.69|12.99|11.59|0
1682524200000|2023-04-26 15:50:00|13.05|11.65|13.08|11.68|13.09|11.69|13.03|11.63|0
1682524500000|2023-04-26 15:55:00|13.06|11.66|12.96|11.56|13.08|11.68|12.95|11.55|0
1682524800000|2023-04-26 16:00:00|12.95|11.55|12.87|11.47|12.95|11.55|12.84|11.44|0
1682525100000|2023-04-26 16:05:00|12.88|11.48|12.83|11.43|12.89|11.49|12.8|11.4|0
1682525400000|2023-04-26 16:10:00|12.82|11.42|12.84|11.44|12.89|11.49|12.81|11.41|0
1682525700000|2023-04-26 16:15:00|12.86|11.46|12.98|11.58|13|11.6|12.83|11.43|0
1682526000000|2023-04-26 16:20:00|12.99|11.59|12.99|11.59|13.04|11.64|12.98|11.58|0
1682526300000|2023-04-26 16:25:00|12.98|11.58|13.01|11.61|13.02|11.62|12.97|11.57|0
1682526600000|2023-04-26 16:30:00|13.02|11.62|13.13|11.73|13.14|11.74|13.01|11.61|0
1682526900000|2023-04-26 16:35:00|13.14|11.74|13.11|11.71|13.21|11.81|13.09|11.69|0
1682527200000|2023-04-26 16:40:00|13.12|11.72|13.09|11.69|13.15|11.75|13.07|11.67|0
1682527500000|2023-04-26 16:45:00|13.1|11.7|13.12|11.72|13.14|11.74|13.09|11.69|0
1682527800000|2023-04-26 16:50:00|13.13|11.73|13.14|11.74|13.2|11.8|13.11|11.71|0
1682528100000|2023-04-26 16:55:00|13.15|11.75|13.15|11.75|13.21|11.81|13.12|11.72|0
1682528400000|2023-04-26 17:00:00|13.17|11.77|13.09|11.69|13.17|11.77|13.07|11.67|0
1682528700000|2023-04-26 17:05:00|13.1|11.7|13.19|11.79|13.23|11.83|13.08|11.68|0
1682529000000|2023-04-26 17:10:00|13.2|11.8|13.17|11.77|13.23|11.83|13.16|11.76|0
1682529300000|2023-04-26 17:15:00|13.16|11.76|13.23|11.83|13.26|11.86|13.16|11.76|0
1682529600000|2023-04-26 17:20:00|13.24|11.84|13.3|11.9|13.31|11.91|13.23|11.83|0
1682529900000|2023-04-26 17:25:00|13.31|11.91|13.29|11.89|13.33|11.93|13.29|11.89|0
1682530200000|2023-04-26 17:30:00|13.28|11.88|13.23|11.83|13.33|11.93|13.23|11.83|0
1682530500000|2023-04-26 17:35:00|13.25|11.85|13.29|11.89|13.32|11.92|13.23|11.83|0
1682530800000|2023-04-26 17:40:00|13.3|11.9|13.33|11.93|13.33|11.93|13.27|11.87|0
1682531100000|2023-04-26 17:45:00|13.32|11.92|13.46|12.06|13.48|12.08|13.03|11.63|0
1682531400000|2023-04-26 17:50:00|13.47|12.07|13.62|12.22|13.68|12.28|13.46|12.06|0
1682531700000|2023-04-26 17:55:00|13.64|12.24|13.63|12.23|13.72|12.32|13.58|12.18|0
1682532000000|2023-04-26 18:00:00|13.64|12.24|13.67|12.27|13.74|12.34|13.62|12.22|0
1682532300000|2023-04-26 18:05:00|13.68|12.28|13.72|12.32|13.75|12.35|13.66|12.26|0
1682532600000|2023-04-26 18:10:00|13.73|12.33|13.71|12.31|13.79|12.39|13.7|12.3|0
1682532900000|2023-04-26 18:15:00|13.69|12.29|13.5|12.1|13.8|12.4|13.31|11.91|0
1682533200000|2023-04-26 18:20:00|13.68|12.28|13.59|12.19|13.72|12.32|13.57|12.17|0
1682533500000|2023-04-26 18:25:00|13.58|12.18|13.5|12.1|13.59|12.19|13.49|12.09|0
1682533800000|2023-04-26 18:30:00|13.51|12.11|13.62|12.22|13.62|12.22|13.49|12.09|0
1682534100000|2023-04-26 18:35:00|13.61|12.21|13.72|12.32|13.76|12.36|13.61|12.21|0
1682534400000|2023-04-26 18:40:00|13.73|12.33|13.79|12.39|13.82|12.42|13.69|12.29|0
1682534700000|2023-04-26 18:45:00|13.81|12.41|13.79|12.39|13.83|12.43|13.73|12.33|0
1682535000000|2023-04-26 18:50:00|13.81|12.41|13.84|12.44|13.86|12.46|13.78|12.38|0
1682535300000|2023-04-26 18:55:00|13.85|12.45|13.8|12.4|13.88|12.48|13.78|12.38|0
1682535600000|2023-04-26 19:00:00|13.82|12.42|13.9|12.5|13.9|12.5|13.82|12.42|0
1682535900000|2023-04-26 19:05:00|13.89|12.49|13.84|12.44|13.89|12.49|13.81|12.41|0
1682536200000|2023-04-26 19:10:00|13.85|12.45|13.75|12.35|13.85|12.45|13.68|12.28|0
1682536500000|2023-04-26 19:15:00|13.76|12.36|13.89|12.49|13.89|12.49|13.76|12.36|0
1682536800000|2023-04-26 19:20:00|13.88|12.48|13.91|12.51|13.91|12.51|13.83|12.43|0
1682537100000|2023-04-26 19:25:00|13.92|12.52|13.81|12.41|13.92|12.52|13.8|12.4|0
1682537400000|2023-04-26 19:30:00|13.8|12.4|13.91|12.51|13.91|12.51|13.77|12.37|0
1682537700000|2023-04-26 19:35:00|13.89|12.49|13.96|12.56|13.97|12.57|13.6|12.2|0
1682538000000|2023-04-26 19:40:00|13.95|12.55|13.97|12.57|13.99|12.59|13.92|12.52|0
1682538300000|2023-04-26 19:45:00|13.98|12.58|13.91|12.51|13.99|12.59|13.89|12.49|0
1682538600000|2023-04-26 19:50:00|13.98|12.58|13.84|12.44|14.01|12.61|13.81|12.41|0
1682538900000|2023-04-26 19:55:00|13.85|12.45|13.8|12.4|13.85|12.45|13.64|12.24|0
1682539200000|2023-04-26 20:00:00|13.83|12.43|13.8|12.4|13.84|12.44|13.76|12.36|0
1682539500000|2023-04-26 20:05:00|13.79|12.39|13.77|12.37|13.82|12.42|13.73|12.33|0
1682539800000|2023-04-26 20:10:00|13.65|12.25|13.64|12.24|13.69|12.29|13.5|12.1|0
1682540100000|2023-04-26 20:15:00|13.75|12.15|13.67|12.07|13.75|12.15|13.65|12.05|0
1682540400000|2023-04-26 20:20:00|13.66|12.06|13.75|12.15|14.11|12.51|13.62|12.02|0
1682540700000|2023-04-26 20:25:00|13.74|12.14|13.69|12.09|13.75|12.15|13.69|12.09|0
1682541000000|2023-04-26 20:30:00|13.7|12.1|13.72|12.12|13.73|12.13|13.69|12.09|0
1682541300000|2023-04-26 20:35:00|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1682541600000|2023-04-26 20:40:00|13.7|12.1|13.68|12.08|13.71|12.11|13.68|12.08|0
1682541900000|2023-04-26 20:45:00|13.67|12.07|13.7|12.1|13.71|12.11|13.67|12.07|0
1682542200000|2023-04-26 20:50:00|13.71|12.11|13.72|12.12|13.72|12.12|13.7|12.1|0
1682542500000|2023-04-26 20:55:00|13.73|12.13|13.7|12.1|13.73|12.13|13.7|12.1|0
1682542800000|2023-04-26 21:00:00|13.71|12.11|13.7|12.1|13.71|12.11|13.7|12.1|0
1682543100000|2023-04-26 21:05:00|13.69|12.09|13.63|12.03|13.69|12.09|13.63|12.03|0
1682543400000|2023-04-26 21:10:00|13.64|12.04|13.65|12.05|13.66|12.06|13.64|12.04|0
1682543700000|2023-04-26 21:15:00|13.63|12.03|13.65|12.05|13.66|12.06|13.63|12.03|0
1682544000000|2023-04-26 21:20:00|13.66|12.06|13.68|12.08|13.68|12.08|13.65|12.05|0
1682544300000|2023-04-26 21:25:00|13.67|12.07|13.67|12.07|13.68|12.08|13.66|12.06|0
1682544600000|2023-04-26 21:30:00|13.66|12.06|13.66|12.06|13.67|12.07|13.65|12.05|0
1682544900000|2023-04-26 21:35:00|13.67|12.07|13.67|12.07|13.67|12.07|13.67|12.07|0
1682545200000|2023-04-26 21:40:00|13.66|12.06|13.65|12.05|13.66|12.06|13.65|12.05|0
1682545500000|2023-04-26 21:45:00|13.66|12.06|13.66|12.06|13.67|12.07|13.64|12.04|0
1682545800000|2023-04-26 21:50:00|13.67|12.07|13.63|12.03|13.67|12.07|13.63|12.03|0
1682546100000|2023-04-26 21:55:00|13.64|12.04|13.63|12.03|13.66|12.06|13.63|12.03|0
1682546400000|2023-04-26 22:00:00|13.68|12.08|13.72|12.12|13.73|12.13|13.66|12.06|0
1682546700000|2023-04-26 22:05:00|13.73|12.13|13.71|12.11|13.73|12.13|13.7|12.1|0
1682547000000|2023-04-26 22:10:00|13.7|12.1|13.76|12.16|13.77|12.17|13.68|12.08|0
1682547300000|2023-04-26 22:15:00|13.77|12.17|13.77|12.17|13.78|12.18|13.74|12.14|0
1682547600000|2023-04-26 22:20:00|13.76|12.16|13.73|12.13|13.77|12.17|13.72|12.12|0
1682547900000|2023-04-26 22:25:00|13.72|12.12|13.74|12.14|13.75|12.15|13.72|12.12|0
1682548200000|2023-04-26 22:30:00|13.75|12.15|13.73|12.13|13.75|12.15|13.72|12.12|0
1682548500000|2023-04-26 22:35:00|13.74|12.14|13.72|12.12|13.74|12.14|13.71|12.11|0
1682548800000|2023-04-26 22:40:00|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1682549100000|2023-04-26 22:45:00|13.73|12.13|13.73|12.13|13.73|12.13|13.72|12.12|0
1682549400000|2023-04-26 22:50:00|13.72|12.12|13.7|12.1|13.73|12.13|13.7|12.1|0
1682549700000|2023-04-26 22:55:00|13.71|12.11|13.7|12.1|13.71|12.11|13.69|12.09|0
1682550000000|2023-04-26 23:00:00|13.71|12.11|13.7|12.1|13.71|12.11|13.68|12.08|0
1682550300000|2023-04-26 23:05:00|13.68|12.08|13.71|12.11|13.72|12.12|13.68|12.08|0
1682550600000|2023-04-26 23:10:00|13.72|12.12|13.71|12.11|13.73|12.13|13.71|12.11|0
1682550900000|2023-04-26 23:15:00|13.72|12.12|13.72|12.12|13.73|12.13|13.71|12.11|0
1682551200000|2023-04-26 23:20:00|13.71|12.11|13.7|12.1|13.73|12.13|13.7|12.1|0
1682551800000|2023-04-26 23:30:00|13.71|12.11|13.73|12.13|13.73|12.13|13.7|12.1|0
1682552100000|2023-04-26 23:35:00|13.72|12.12|13.74|12.14|13.74|12.14|13.71|12.11|0
1682552400000|2023-04-26 23:40:00|13.75|12.15|13.72|12.12|13.75|12.15|13.71|12.11|0
1682552700000|2023-04-26 23:45:00|13.71|12.11|13.71|12.11|13.72|12.12|13.7|12.1|0
1682553000000|2023-04-26 23:50:00|13.72|12.12|13.67|12.07|13.72|12.12|13.67|12.07|0
1682553300000|2023-04-26 23:55:00|13.66|12.06|13.67|12.07|13.68|12.08|13.66|12.06|0
1682553600000|2023-04-27 00:00:00|13.68|12.08|13.69|12.09|13.71|12.11|13.67|12.07|0
1682553900000|2023-04-27 00:05:00|13.7|12.1|13.75|12.15|13.76|12.16|13.7|12.1|0
1682554200000|2023-04-27 00:10:00|13.76|12.16|13.71|12.11|13.77|12.17|13.7|12.1|0
1682554500000|2023-04-27 00:15:00|13.7|12.1|13.74|12.14|13.74|12.14|13.7|12.1|0
1682554800000|2023-04-27 00:20:00|13.73|12.13|13.75|12.15|13.77|12.17|13.73|12.13|0
1682555100000|2023-04-27 00:25:00|13.74|12.14|13.69|12.09|13.75|12.15|13.69|12.09|0
1682555400000|2023-04-27 00:30:00|13.7|12.1|13.72|12.12|13.72|12.12|13.69|12.09|0
1682555700000|2023-04-27 00:35:00|13.71|12.11|13.73|12.13|13.73|12.13|13.71|12.11|0
1682556000000|2023-04-27 00:40:00|13.74|12.14|13.74|12.14|13.76|12.16|13.74|12.14|0
1682556300000|2023-04-27 00:45:00|13.73|12.13|13.75|12.15|13.75|12.15|13.73|12.13|0
1682556600000|2023-04-27 00:50:00|13.76|12.16|13.75|12.15|13.76|12.16|13.74|12.14|0
1682556900000|2023-04-27 00:55:00|13.74|12.14|13.71|12.11|13.75|12.15|13.7|12.1|0
1682557200000|2023-04-27 01:00:00|13.72|12.12|13.72|12.12|13.74|12.14|13.71|12.11|0
1682557500000|2023-04-27 01:05:00|13.73|12.13|13.73|12.13|13.75|12.15|13.73|12.13|0
1682557800000|2023-04-27 01:10:00|13.74|12.14|13.74|12.14|13.74|12.14|13.73|12.13|0
1682558100000|2023-04-27 01:15:00|13.73|12.13|13.73|12.13|13.75|12.15|13.72|12.12|0
1682558400000|2023-04-27 01:20:00|13.74|12.14|13.78|12.18|13.79|12.19|13.73|12.13|0
1682558700000|2023-04-27 01:25:00|13.77|12.17|13.77|12.17|13.79|12.19|13.75|12.15|0
1682559000000|2023-04-27 01:30:00|13.76|12.16|13.71|12.11|13.78|12.18|13.71|12.11|0
1682559300000|2023-04-27 01:35:00|13.7|12.1|13.71|12.11|13.72|12.12|13.69|12.09|0
1682559600000|2023-04-27 01:40:00|13.72|12.12|13.71|12.11|13.73|12.13|13.71|12.11|0
1682559900000|2023-04-27 01:45:00|13.72|12.12|13.7|12.1|13.72|12.12|13.7|12.1|0
1682560200000|2023-04-27 01:50:00|13.71|12.11|13.69|12.09|13.72|12.12|13.69|12.09|0
1682560500000|2023-04-27 01:55:00|13.68|12.08|13.69|12.09|13.69|12.09|13.65|12.05|0
1682560800000|2023-04-27 02:00:00|13.7|12.1|13.7|12.1|13.71|12.11|13.69|12.09|0
1682561100000|2023-04-27 02:05:00|13.71|12.11|13.68|12.08|13.72|12.12|13.67|12.07|0
1682561400000|2023-04-27 02:10:00|13.67|12.07|13.64|12.04|13.68|12.08|13.63|12.03|0
1682561700000|2023-04-27 02:15:00|13.63|12.03|13.64|12.04|13.64|12.04|13.63|12.03|0
1682562000000|2023-04-27 02:20:00|13.63|12.03|13.64|12.04|13.64|12.04|13.63|12.03|0
1682562300000|2023-04-27 02:25:00|13.63|12.03|13.6|12|13.64|12.04|13.59|11.99|0
1682562600000|2023-04-27 02:30:00|13.61|12.01|13.6|12|13.62|12.02|13.59|11.99|0
1682562900000|2023-04-27 02:35:00|13.61|12.01|13.62|12.02|13.62|12.02|13.6|12|0
1682563200000|2023-04-27 02:40:00|13.61|12.01|13.62|12.02|13.62|12.02|13.61|12.01|0
1682563500000|2023-04-27 02:45:00|13.61|12.01|13.62|12.02|13.62|12.02|13.61|12.01|0
1682563800000|2023-04-27 02:50:00|13.61|12.01|13.64|12.04|13.65|12.05|13.61|12.01|0
1682564100000|2023-04-27 02:55:00|13.63|12.03|13.63|12.03|13.64|12.04|13.63|12.03|0
1682564400000|2023-04-27 03:00:00|13.62|12.02|13.61|12.01|13.63|12.03|13.6|12|0
1682564700000|2023-04-27 03:05:00|13.6|12|13.63|12.03|13.64|12.04|13.6|12|0
1682565000000|2023-04-27 03:10:00|13.64|12.04|13.64|12.04|13.64|12.04|13.63|12.03|0
1682565300000|2023-04-27 03:15:00|13.63|12.03|13.64|12.04|13.64|12.04|13.63|12.03|0
1682565600000|2023-04-27 03:20:00|13.65|12.05|13.64|12.04|13.65|12.05|13.64|12.04|0
1682565900000|2023-04-27 03:25:00|13.63|12.03|13.64|12.04|13.65|12.05|13.63|12.03|0
1682566200000|2023-04-27 03:30:00|13.63|12.03|13.63|12.03|13.65|12.05|13.63|12.03|0
1682566500000|2023-04-27 03:35:00|13.62|12.02|13.62|12.02|13.64|12.04|13.62|12.02|0
1682566800000|2023-04-27 03:40:00|13.63|12.03|13.64|12.04|13.64|12.04|13.62|12.02|0
1682567100000|2023-04-27 03:45:00|13.65|12.05|13.65|12.05|13.66|12.06|13.65|12.05|0
1682567400000|2023-04-27 03:50:00|13.66|12.06|13.64|12.04|13.66|12.06|13.64|12.04|0
1682567700000|2023-04-27 03:55:00|13.65|12.05|13.65|12.05|13.66|12.06|13.65|12.05|0
1682568000000|2023-04-27 04:00:00|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1682568300000|2023-04-27 04:05:00|13.64|12.04|13.64|12.04|13.64|12.04|13.63|12.03|0
1682568600000|2023-04-27 04:10:00|13.63|12.03|13.62|12.02|13.64|12.04|13.62|12.02|0
1682568900000|2023-04-27 04:15:00|13.61|12.01|13.58|11.98|13.61|12.01|13.58|11.98|0
1682569200000|2023-04-27 04:20:00|13.57|11.97|13.57|11.97|13.58|11.98|13.56|11.96|0
1682569500000|2023-04-27 04:25:00|13.56|11.96|13.57|11.97|13.57|11.97|13.55|11.95|0
1682569800000|2023-04-27 04:30:00|13.56|11.96|13.56|11.96|13.57|11.97|13.55|11.95|0
1682570100000|2023-04-27 04:35:00|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1682570700000|2023-04-27 04:45:00|13.57|11.97|13.56|11.96|13.57|11.97|13.56|11.96|0
1682571000000|2023-04-27 04:50:00|13.55|11.95|13.53|11.93|13.56|11.96|13.53|11.93|0
1682571300000|2023-04-27 04:55:00|13.52|11.92|13.51|11.91|13.53|11.93|13.51|11.91|0
1682571600000|2023-04-27 05:00:00|13.52|11.92|13.55|11.95|13.55|11.95|13.52|11.92|0
1682571900000|2023-04-27 05:05:00|13.56|11.96|13.57|11.97|13.58|11.98|13.55|11.95|0
1682572200000|2023-04-27 05:10:00|13.56|11.96|13.56|11.96|13.58|11.98|13.55|11.95|0
1682572500000|2023-04-27 05:15:00|13.57|11.97|13.57|11.97|13.58|11.98|13.56|11.96|0
1682572800000|2023-04-27 05:20:00|13.56|11.96|13.53|11.93|13.57|11.97|13.53|11.93|0
1682573400000|2023-04-27 05:30:00|13.52|11.92|13.49|11.89|13.52|11.92|13.48|11.88|0
1682573700000|2023-04-27 05:35:00|13.48|11.88|13.43|11.83|13.49|11.89|13.43|11.83|0
1682574000000|2023-04-27 05:40:00|13.44|11.84|13.43|11.83|13.46|11.86|13.43|11.83|0
1682574300000|2023-04-27 05:45:00|13.42|11.82|13.42|11.82|13.6|12|13.39|11.79|0
1682574600000|2023-04-27 05:50:00|13.43|11.83|13.44|11.84|13.45|11.85|13.41|11.81|0
1682574900000|2023-04-27 05:55:00|13.43|11.83|13.42|11.82|13.44|11.84|13.41|11.81|0
1682575200000|2023-04-27 06:00:00|13.43|11.83|13.44|11.84|13.45|11.85|13.4|11.8|0
1682575500000|2023-04-27 06:05:00|13.35|11.95|13.32|11.92|13.35|11.95|13.32|11.92|0
1682575800000|2023-04-27 06:10:00|13.31|11.91|13.31|11.91|13.34|11.94|13.31|11.91|0
1682576100000|2023-04-27 06:15:00|13.32|11.92|13.29|11.89|13.35|11.95|13.29|11.89|0
1682576400000|2023-04-27 06:20:00|13.28|11.88|13.31|11.91|13.32|11.92|13.27|11.87|0
1682576700000|2023-04-27 06:25:00|13.32|11.92|13.32|11.92|13.35|11.95|13.31|11.91|0
1682577000000|2023-04-27 06:30:00|13.31|11.91|13.33|11.93|13.33|11.93|13.31|11.91|0
1682577300000|2023-04-27 06:35:00|13.34|11.94|13.31|11.91|13.35|11.95|13.31|11.91|0
1682577600000|2023-04-27 06:40:00|13.32|11.92|13.31|11.91|13.32|11.92|13.3|11.9|0
1682577900000|2023-04-27 06:45:00|13.32|11.92|13.34|11.94|13.37|11.97|13.31|11.91|0
1682578200000|2023-04-27 06:50:00|13.33|11.93|13.31|11.91|13.33|11.93|13.3|11.9|0
1682578500000|2023-04-27 06:55:00|13.32|11.92|13.32|11.92|13.33|11.93|13.3|11.9|0
1682578800000|2023-04-27 07:00:00|13.3|11.9|13.3|11.9|13.32|11.92|13.26|11.86|0
1682579100000|2023-04-27 07:05:00|13.31|11.91|13.35|11.95|13.41|12.01|13.31|11.91|0
1682579400000|2023-04-27 07:10:00|13.34|11.94|13.09|11.69|13.34|11.94|13.08|11.68|0
1682579700000|2023-04-27 07:15:00|13.08|11.68|13.01|11.61|13.09|11.69|12.98|11.58|0
1682580000000|2023-04-27 07:20:00|13.02|11.62|13.06|11.66|13.09|11.69|13.01|11.61|0
1682580300000|2023-04-27 07:25:00|13.05|11.65|13.03|11.63|13.1|11.7|13.03|11.63|0
1682580600000|2023-04-27 07:30:00|13.02|11.62|13.03|11.63|13.07|11.67|13.01|11.61|0
1682580900000|2023-04-27 07:35:00|13.02|11.62|13.02|11.62|13.06|11.66|13.02|11.62|0
1682581200000|2023-04-27 07:40:00|13.03|11.63|12.99|11.59|13.03|11.63|12.96|11.56|0
1682581500000|2023-04-27 07:45:00|13|11.6|12.95|11.55|13.01|11.61|12.95|11.55|0
1682581800000|2023-04-27 07:50:00|12.96|11.56|12.94|11.54|12.98|11.58|12.93|11.53|0
1682582100000|2023-04-27 07:55:00|12.95|11.55|12.95|11.55|12.95|11.55|12.92|11.52|0
1682582400000|2023-04-27 08:00:00|12.94|11.54|13.03|11.63|13.03|11.63|12.94|11.54|0
1682582700000|2023-04-27 08:05:00|13.04|11.64|13.05|11.65|13.05|11.65|13.01|11.61|0
1682583000000|2023-04-27 08:10:00|13.04|11.64|13.02|11.62|13.06|11.66|13|11.6|0
1682583300000|2023-04-27 08:15:00|13.01|11.61|12.99|11.59|13.04|11.64|12.97|11.57|0
1682583600000|2023-04-27 08:20:00|13|11.6|12.98|11.58|13.01|11.61|12.96|11.56|0
1682583900000|2023-04-27 08:25:00|12.99|11.59|12.99|11.59|13|11.6|12.97|11.57|0
1682584200000|2023-04-27 08:30:00|13|11.6|12.95|11.55|13|11.6|12.94|11.54|0
1682584500000|2023-04-27 08:35:00|12.96|11.56|12.97|11.57|12.98|11.58|12.94|11.54|0
1682584800000|2023-04-27 08:40:00|12.98|11.58|12.98|11.58|13|11.6|12.95|11.55|0
1682585100000|2023-04-27 08:45:00|12.97|11.57|12.8|11.4|12.99|11.59|12.79|11.39|0
1682585400000|2023-04-27 08:50:00|12.79|11.39|12.77|11.37|12.8|11.4|12.76|11.36|0
1682585700000|2023-04-27 08:55:00|12.76|11.36|12.78|11.38|12.78|11.38|12.76|11.36|0
1682586000000|2023-04-27 09:00:00|12.77|11.37|12.78|11.38|12.78|11.38|12.75|11.35|0
1682586300000|2023-04-27 09:05:00|12.77|11.37|12.77|11.37|12.78|11.38|12.75|11.35|0
1682586600000|2023-04-27 09:10:00|12.78|11.38|12.77|11.37|12.78|11.38|12.76|11.36|0
1682586900000|2023-04-27 09:15:00|12.76|11.36|12.75|11.35|12.77|11.37|12.74|11.34|0
1682587200000|2023-04-27 09:20:00|12.74|11.34|12.83|11.43|12.83|11.43|12.74|11.34|0
1682587500000|2023-04-27 09:25:00|12.82|11.42|12.79|11.39|12.83|11.43|12.79|11.39|0
1682587800000|2023-04-27 09:30:00|12.78|11.38|12.78|11.38|12.82|11.42|12.78|11.38|0
1682588100000|2023-04-27 09:35:00|12.79|11.39|12.75|11.35|12.79|11.39|12.75|11.35|0
1682588400000|2023-04-27 09:40:00|12.76|11.36|12.76|11.36|12.76|11.36|12.74|11.34|0
1682588700000|2023-04-27 09:45:00|12.77|11.37|12.75|11.35|12.78|11.38|12.75|11.35|0
1682589000000|2023-04-27 09:50:00|12.74|11.34|12.77|11.37|12.77|11.37|12.73|11.33|0
1682589300000|2023-04-27 09:55:00|12.78|11.38|12.8|11.4|12.82|11.42|12.78|11.38|0
1682589600000|2023-04-27 10:00:00|12.79|11.39|12.8|11.4|12.82|11.42|12.78|11.38|0
1682589900000|2023-04-27 10:05:00|12.81|11.41|12.84|11.44|12.84|11.44|12.79|11.39|0
1682590200000|2023-04-27 10:10:00|12.85|11.45|12.82|11.42|12.85|11.45|12.81|11.41|0
1682590500000|2023-04-27 10:15:00|12.81|11.41|12.82|11.42|12.84|11.44|12.8|11.4|0
1682590800000|2023-04-27 10:20:00|12.83|11.43|12.81|11.41|12.84|11.44|12.81|11.41|0
1682591100000|2023-04-27 10:25:00|12.82|11.42|12.8|11.4|12.83|11.43|12.8|11.4|0
1682591400000|2023-04-27 10:30:00|12.81|11.41|12.76|11.36|12.81|11.41|12.75|11.35|0
1682591700000|2023-04-27 10:35:00|12.75|11.35|12.76|11.36|12.77|11.37|12.74|11.34|0
1682592000000|2023-04-27 10:40:00|12.77|11.37|12.77|11.37|12.8|11.4|12.76|11.36|0
1682592300000|2023-04-27 10:45:00|12.78|11.38|12.72|11.32|12.78|11.38|12.72|11.32|0
1682592600000|2023-04-27 10:50:00|12.73|11.33|12.7|11.3|12.74|11.34|12.7|11.3|0
1682592900000|2023-04-27 10:55:00|12.69|11.29|12.69|11.29|12.7|11.3|12.68|11.28|0
1682593200000|2023-04-27 11:00:00|12.68|11.28|12.69|11.29|12.7|11.3|12.66|11.26|0
1682593500000|2023-04-27 11:05:00|12.7|11.3|12.61|11.21|12.72|11.32|12.6|11.2|0
1682593800000|2023-04-27 11:10:00|12.6|11.2|12.66|11.26|12.68|11.28|12.6|11.2|0
1682594100000|2023-04-27 11:15:00|12.67|11.27|12.66|11.26|12.69|11.29|12.66|11.26|0
1682594400000|2023-04-27 11:20:00|12.67|11.27|12.68|11.28|12.69|11.29|12.67|11.27|0
1682594700000|2023-04-27 11:25:00|12.69|11.29|12.65|11.25|12.7|11.3|12.65|11.25|0
1682595000000|2023-04-27 11:30:00|12.64|11.24|12.66|11.26|12.67|11.27|12.62|11.22|0
1682595300000|2023-04-27 11:35:00|12.67|11.27|12.7|11.3|12.72|11.32|12.67|11.27|0
1682595600000|2023-04-27 11:40:00|12.68|11.28|12.71|11.31|12.72|11.32|12.67|11.27|0
1682595900000|2023-04-27 11:45:00|12.72|11.32|12.7|11.3|12.73|11.33|12.7|11.3|0
1682596200000|2023-04-27 11:50:00|12.71|11.31|12.7|11.3|12.71|11.31|12.68|11.28|0
1682596500000|2023-04-27 11:55:00|12.71|11.31|12.67|11.27|12.71|11.31|12.66|11.26|0
1682596800000|2023-04-27 12:00:00|12.68|11.28|12.56|11.16|12.68|11.28|12.54|11.14|0
1682597100000|2023-04-27 12:05:00|12.55|11.15|12.57|11.17|12.59|11.19|12.54|11.14|0
1682597400000|2023-04-27 12:10:00|12.56|11.16|12.56|11.16|12.57|11.17|12.54|11.14|0
1682597700000|2023-04-27 12:15:00|12.55|11.15|12.55|11.15|12.57|11.17|12.54|11.14|0
1682598000000|2023-04-27 12:20:00|12.54|11.14|12.53|11.13|12.57|11.17|12.52|11.12|0
1682598300000|2023-04-27 12:25:00|12.54|11.14|12.59|11.19|12.59|11.19|12.53|11.13|0
1682598600000|2023-04-27 12:30:00|12.61|11.21|12.72|11.32|12.76|11.36|12.49|11.09|0
1682598900000|2023-04-27 12:35:00|12.74|11.34|12.78|11.38|12.9|11.5|12.71|11.31|0
1682599200000|2023-04-27 12:40:00|12.79|11.39|12.81|11.41|12.81|11.41|12.72|11.32|0
1682599500000|2023-04-27 12:45:00|12.83|11.43|12.66|11.26|12.83|11.43|12.64|11.24|0
1682599800000|2023-04-27 12:50:00|12.65|11.25|12.61|11.21|12.96|11.56|12.6|11.2|0
1682600100000|2023-04-27 12:55:00|12.6|11.2|12.58|11.18|12.64|11.24|12.56|11.16|0
1682600400000|2023-04-27 13:00:00|12.57|11.17|12.55|11.15|12.58|11.18|12.46|11.06|0
1682600700000|2023-04-27 13:05:00|12.56|11.16|12.57|11.17|12.61|11.21|12.56|11.16|0
1682601000000|2023-04-27 13:10:00|12.58|11.18|12.62|11.22|12.63|11.23|12.54|11.14|0
1682601300000|2023-04-27 13:15:00|12.61|11.21|12.61|11.21|12.63|11.23|12.57|11.17|0
1682601600000|2023-04-27 13:20:00|12.62|11.22|12.62|11.22|12.63|11.23|12.57|11.17|0
1682601900000|2023-04-27 13:25:00|12.64|11.24|12.56|11.16|12.64|11.24|12.48|11.08|0
1682602200000|2023-04-27 13:30:00|12.58|11.18|12.55|11.15|12.64|11.24|12.52|11.12|0
1682602500000|2023-04-27 13:35:00|12.54|11.14|12.5|11.1|12.56|11.16|12.45|11.05|0
1682602800000|2023-04-27 13:40:00|12.47|11.07|12.58|11.18|12.61|11.21|12.42|11.02|0
1682603100000|2023-04-27 13:45:00|12.57|11.17|12.52|11.12|12.61|11.21|12.52|11.12|0
1682603400000|2023-04-27 13:50:00|12.49|11.09|12.37|10.97|12.52|11.12|12.36|10.96|0
1682603700000|2023-04-27 13:55:00|12.35|10.95|12.4|11|12.45|11.05|12.32|10.92|0
1682604000000|2023-04-27 14:00:00|12.39|10.99|12.36|10.96|12.41|11.01|12.32|10.92|0
1682604300000|2023-04-27 14:05:00|12.35|10.95|12.35|10.95|12.43|11.03|12.34|10.94|0
1682604600000|2023-04-27 14:10:00|12.36|10.96|12.15|10.75|12.39|10.99|12.15|10.75|0
1682604900000|2023-04-27 14:15:00|12.14|10.74|12.13|10.73|12.6|11.2|12.07|10.67|0
1682605200000|2023-04-27 14:20:00|12.14|10.74|12.18|10.78|12.22|10.82|12.14|10.74|0
1682605500000|2023-04-27 14:25:00|12.19|10.79|12.16|10.76|12.23|10.83|12.15|10.75|0
1682605800000|2023-04-27 14:30:00|12.14|10.74|12.09|10.69|12.17|10.77|12.09|10.69|0
1682606100000|2023-04-27 14:35:00|12.1|10.7|12.08|10.68|12.12|10.72|12.05|10.65|0
1682606400000|2023-04-27 14:40:00|12.07|10.67|12.1|10.7|12.17|10.77|12.06|10.66|0
1682606700000|2023-04-27 14:45:00|12.11|10.71|12.1|10.7|12.16|10.76|12.08|10.68|0
1682607000000|2023-04-27 14:50:00|12.11|10.71|12.19|10.79|12.22|10.82|12.1|10.7|0
1682607300000|2023-04-27 14:55:00|12.2|10.8|12.29|10.89|12.32|10.92|12.2|10.8|0
1682607600000|2023-04-27 15:00:00|12.28|10.88|12.28|10.88|12.3|10.9|12.25|10.85|0
1682607900000|2023-04-27 15:05:00|12.29|10.89|12.3|10.9|12.33|10.93|12.25|10.85|0
1682608200000|2023-04-27 15:10:00|12.28|10.88|12.28|10.88|12.36|10.96|12.27|10.87|0
1682608500000|2023-04-27 15:15:00|12.29|10.89|12.29|10.89|12.32|10.92|12.27|10.87|0
1682608800000|2023-04-27 15:20:00|12.28|10.88|12.08|10.68|12.3|10.9|12.08|10.68|0
1682609100000|2023-04-27 15:25:00|12.07|10.67|11.97|10.57|12.08|10.68|11.93|10.53|0
1682609400000|2023-04-27 15:30:00|11.95|10.55|11.96|10.56|11.98|10.58|11.88|10.48|0
1682609700000|2023-04-27 15:35:00|11.97|10.57|12.03|10.63|12.04|10.64|11.96|10.56|0
1682610000000|2023-04-27 15:40:00|12.02|10.62|12|10.6|12.05|10.65|11.95|10.55|0
1682610300000|2023-04-27 15:45:00|12.01|10.61|11.95|10.55|12.02|10.62|11.95|10.55|0
1682610600000|2023-04-27 15:50:00|11.94|10.54|11.9|10.5|11.95|10.55|11.88|10.48|0
1682610900000|2023-04-27 15:55:00|11.89|10.49|11.86|10.46|11.92|10.52|11.85|10.45|0
1682611200000|2023-04-27 16:00:00|11.85|10.45|11.76|10.36|11.85|10.45|11.73|10.33|0
1682611500000|2023-04-27 16:05:00|11.77|10.37|11.76|10.36|11.79|10.39|11.76|10.36|0
1682611800000|2023-04-27 16:10:00|11.75|10.35|11.76|10.36|11.8|10.4|11.75|10.35|0
1682612100000|2023-04-27 16:15:00|11.75|10.35|11.74|10.34|11.76|10.36|11.71|10.31|0
1682612400000|2023-04-27 16:20:00|11.75|10.35|11.73|10.33|11.78|10.38|11.72|10.32|0
1682612700000|2023-04-27 16:25:00|11.72|10.32|11.75|10.35|11.76|10.36|11.71|10.31|0
1682613000000|2023-04-27 16:30:00|11.74|10.34|11.74|10.34|11.77|10.37|11.72|10.32|0
1682613300000|2023-04-27 16:35:00|11.73|10.33|11.78|10.38|11.78|10.38|11.72|10.32|0
1682613600000|2023-04-27 16:40:00|11.77|10.37|11.72|10.32|11.78|10.38|11.71|10.31|0
1682613900000|2023-04-27 16:45:00|11.73|10.33|11.71|10.31|11.74|10.34|11.71|10.31|0
1682614200000|2023-04-27 16:50:00|11.7|10.3|11.71|10.31|11.71|10.31|11.66|10.26|0
1682614500000|2023-04-27 16:55:00|11.72|10.32|11.68|10.28|11.73|10.33|11.67|10.27|0
1682614800000|2023-04-27 17:00:00|11.67|10.27|11.65|10.25|11.69|10.29|11.64|10.24|0
1682615100000|2023-04-27 17:05:00|11.66|10.26|11.68|10.28|11.71|10.31|11.66|10.26|0
1682615400000|2023-04-27 17:10:00|11.67|10.27|11.64|10.24|11.67|10.27|11.64|10.24|0
1682615700000|2023-04-27 17:15:00|11.65|10.25|11.65|10.25|11.66|10.26|11.61|10.21|0
1682616000000|2023-04-27 17:20:00|11.64|10.24|11.61|10.21|11.64|10.24|11.61|10.21|0
1682616300000|2023-04-27 17:25:00|11.63|10.23|11.58|10.18|11.63|10.23|11.58|10.18|0
1682616600000|2023-04-27 17:30:00|11.57|10.17|11.51|10.11|11.58|10.18|11.49|10.09|0
1682616900000|2023-04-27 17:35:00|11.5|10.1|11.46|10.06|11.52|10.12|11.43|10.03|0
1682617200000|2023-04-27 17:40:00|11.45|10.05|11.43|10.03|11.46|10.06|11.42|10.02|0
1682617500000|2023-04-27 17:45:00|11.42|10.02|11.6|10.2|12.12|10.72|11.39|9.99|0
1682617800000|2023-04-27 17:50:00|11.59|10.19|11.54|10.14|11.59|10.19|11.54|10.14|0
1682618100000|2023-04-27 17:55:00|11.55|10.15|11.62|10.22|11.62|10.22|11.55|10.15|0
1682618400000|2023-04-27 18:00:00|11.61|10.21|11.55|10.15|11.62|10.22|11.54|10.14|0
1682618700000|2023-04-27 18:05:00|11.56|10.16|11.58|10.18|11.59|10.19|11.55|10.15|0
1682619000000|2023-04-27 18:10:00|11.57|10.17|11.57|10.17|11.59|10.19|11.55|10.15|0
1682619300000|2023-04-27 18:15:00|11.56|10.16|11.42|10.02|11.56|10.16|11.42|10.02|0
1682619600000|2023-04-27 18:20:00|11.41|10.01|11.44|10.04|11.46|10.06|11.41|10.01|0
1682619900000|2023-04-27 18:25:00|11.45|10.05|11.36|9.96|11.45|10.05|11.34|9.94|0
1682620200000|2023-04-27 18:30:00|11.37|9.97|11.28|9.88|11.38|9.98|11.26|9.86|0
1682620500000|2023-04-27 18:35:00|11.29|9.89|11.31|9.91|11.38|9.98|11.26|9.86|0
1682620800000|2023-04-27 18:40:00|11.32|9.92|11.28|9.88|11.35|9.95|11.27|9.87|0
1682621100000|2023-04-27 18:45:00|11.29|9.89|11.29|9.89|11.33|9.93|11.28|9.88|0
1682621400000|2023-04-27 18:50:00|11.28|9.88|11.24|9.84|11.28|9.88|11.21|9.81|0
1682621700000|2023-04-27 18:55:00|11.25|9.85|11.57|10.17|11.57|10.17|11.15|9.75|0
1682622000000|2023-04-27 19:00:00|11.25|9.85|11.37|9.97|11.43|10.03|11.24|9.84|0
1682622300000|2023-04-27 19:05:00|11.38|9.98|11.4|10|11.41|10.01|11.37|9.97|0
1682622600000|2023-04-27 19:10:00|11.41|10.01|11.47|10.07|11.51|10.11|11.4|10|0
1682622900000|2023-04-27 19:15:00|11.45|10.05|11.39|9.99|11.46|10.06|11.38|9.98|0
1682623200000|2023-04-27 19:20:00|11.38|9.98|11.4|10|11.41|10.01|11.35|9.95|0
1682623500000|2023-04-27 19:25:00|11.41|10.01|11.44|10.04|11.46|10.06|11.4|10|0
1682623800000|2023-04-27 19:30:00|11.46|10.06|11.48|10.08|11.48|10.08|11.43|10.03|0
1682624100000|2023-04-27 19:35:00|11.49|10.09|11.48|10.08|11.5|10.1|11.44|10.04|0
1682624400000|2023-04-27 19:40:00|11.49|10.09|11.46|10.06|11.5|10.1|11.42|10.02|0
1682624700000|2023-04-27 19:45:00|11.45|10.05|11.4|10|11.48|10.08|11.36|9.96|0
1682625000000|2023-04-27 19:50:00|11.43|10.03|11.43|10.03|11.46|10.06|11.37|9.97|0
1682625300000|2023-04-27 19:55:00|11.44|10.04|11.45|10.05|11.51|10.11|11.4|10|0
1682625600000|2023-04-27 20:00:00|11.43|10.03|11.2|9.8|11.58|10.18|11.12|9.72|0
1682625900000|2023-04-27 20:05:00|11.22|9.82|11.27|9.87|11.27|9.87|11.21|9.81|0
1682626200000|2023-04-27 20:10:00|11.31|9.91|11.39|9.99|11.39|9.99|11.27|9.87|0
1682626500000|2023-04-27 20:15:00|11.38|9.98|11.44|9.84|11.46|9.98|11.38|9.81|0
1682626800000|2023-04-27 20:20:00|11.45|9.85|11.43|9.83|11.49|9.89|11.42|9.82|0
1682627100000|2023-04-27 20:25:00|11.42|9.82|11.46|9.86|11.49|9.89|11.42|9.82|0
1682627400000|2023-04-27 20:30:00|11.47|9.87|11.45|9.85|11.48|9.88|11.44|9.84|0
1682627700000|2023-04-27 20:35:00|11.46|9.86|11.38|9.78|11.47|9.87|11.38|9.78|0
1682628000000|2023-04-27 20:40:00|11.37|9.77|11.37|9.77|11.39|9.79|11.36|9.76|0
1682628300000|2023-04-27 20:45:00|11.38|9.78|11.38|9.78|11.39|9.79|11.37|9.77|0
1682628600000|2023-04-27 20:50:00|11.39|9.79|11.39|9.79|11.39|9.79|11.37|9.77|0
1682628900000|2023-04-27 20:55:00|11.38|9.78|11.41|9.81|11.42|9.82|11.38|9.78|0
1682629200000|2023-04-27 21:00:00|11.4|9.8|11.4|9.8|11.41|9.81|11.39|9.79|0
1682629500000|2023-04-27 21:05:00|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1682629800000|2023-04-27 21:10:00|11.4|9.8|11.39|9.79|11.4|9.8|11.38|9.78|0
1682630400000|2023-04-27 21:20:00|11.38|9.78|11.38|9.78|11.39|9.79|11.38|9.78|0
1682630700000|2023-04-27 21:25:00|11.39|9.79|11.38|9.78|11.39|9.79|11.37|9.77|0
1682631300000|2023-04-27 21:35:00|11.37|9.77|11.45|9.85|11.47|9.87|11.37|9.77|0
1682631600000|2023-04-27 21:40:00|11.46|9.86|11.43|9.83|11.49|9.89|11.41|9.81|0
1682631900000|2023-04-27 21:45:00|11.42|9.82|11.53|9.93|11.56|9.96|11.42|9.82|0
1682632200000|2023-04-27 21:50:00|11.51|9.91|11.52|9.92|11.56|9.96|11.5|9.9|0
1682632500000|2023-04-27 21:55:00|11.53|9.93|11.57|9.97|11.58|9.98|11.53|9.93|0
1682632800000|2023-04-27 22:00:00|11.65|10.05|11.6|10|11.65|10.05|11.55|9.95|0
1682633100000|2023-04-27 22:05:00|11.58|9.98|11.57|9.97|11.61|10.01|11.56|9.96|0
1682633400000|2023-04-27 22:10:00|11.58|9.98|11.63|10.03|11.64|10.04|11.56|9.96|0
1682633700000|2023-04-27 22:15:00|11.64|10.04|11.62|10.02|11.64|10.04|11.6|10|0
1682634000000|2023-04-27 22:20:00|11.63|10.03|11.64|10.04|11.65|10.05|11.61|10.01|0
1682634300000|2023-04-27 22:25:00|11.65|10.05|11.67|10.07|11.69|10.09|11.65|10.05|0
1682634600000|2023-04-27 22:30:00|11.68|10.08|11.64|10.04|11.69|10.09|11.63|10.03|0
1682634900000|2023-04-27 22:35:00|11.63|10.03|11.66|10.06|11.67|10.07|11.62|10.02|0
1682635200000|2023-04-27 22:40:00|11.65|10.05|11.64|10.04|11.65|10.05|11.62|10.02|0
1682635500000|2023-04-27 22:45:00|11.63|10.03|11.65|10.05|11.65|10.05|11.62|10.02|0
1682635800000|2023-04-27 22:50:00|11.64|10.04|11.67|10.07|11.68|10.08|11.63|10.03|0
1682636100000|2023-04-27 22:55:00|11.66|10.06|11.63|10.03|11.66|10.06|11.63|10.03|0
1682636400000|2023-04-27 23:00:00|11.62|10.02|11.58|9.98|11.63|10.03|11.58|9.98|0
1682636700000|2023-04-27 23:05:00|11.59|9.99|11.57|9.97|11.6|10|11.55|9.95|0
1682637000000|2023-04-27 23:10:00|11.58|9.98|11.6|10|11.6|10|11.58|9.98|0
1682637300000|2023-04-27 23:15:00|11.59|9.99|11.62|10.02|11.63|10.03|11.58|9.98|0
1682637600000|2023-04-27 23:20:00|11.63|10.03|11.6|10|11.63|10.03|11.6|10|0
1682637900000|2023-04-27 23:25:00|11.61|10.01|11.62|10.02|11.62|10.02|11.6|10|0
1682638200000|2023-04-27 23:30:00|11.63|10.03|11.61|10.01|11.64|10.04|11.6|10|0
1682638500000|2023-04-27 23:35:00|11.6|10|11.61|10.01|11.62|10.02|11.6|10|0
1682638800000|2023-04-27 23:40:00|11.6|10|11.62|10.02|11.63|10.03|11.6|10|0
1682639100000|2023-04-27 23:45:00|11.63|10.03|11.64|10.04|11.64|10.04|11.59|9.99|0
1682639400000|2023-04-27 23:50:00|11.63|10.03|11.63|10.03|11.65|10.05|11.63|10.03|0
1682639700000|2023-04-27 23:55:00|11.64|10.04|11.64|10.04|11.65|10.05|11.63|10.03|0
1682640000000|2023-04-28 00:00:00|11.65|10.05|11.67|10.07|11.67|10.07|11.62|10.02|0
1682640300000|2023-04-28 00:05:00|11.66|10.06|11.66|10.06|11.68|10.08|11.66|10.06|0
1682640600000|2023-04-28 00:10:00|11.67|10.07|11.66|10.06|11.68|10.08|11.66|10.06|0
1682640900000|2023-04-28 00:15:00|11.67|10.07|11.66|10.06|11.68|10.08|11.64|10.04|0
1682641200000|2023-04-28 00:20:00|11.67|10.07|11.65|10.05|11.68|10.08|11.65|10.05|0
1682641500000|2023-04-28 00:25:00|11.64|10.04|11.64|10.04|11.65|10.05|11.64|10.04|0
1682641800000|2023-04-28 00:30:00|11.63|10.03|11.63|10.03|11.63|10.03|11.6|10|0
1682642100000|2023-04-28 00:35:00|11.64|10.04|11.63|10.03|11.65|10.05|11.62|10.02|0
1682642400000|2023-04-28 00:40:00|11.64|10.04|11.66|10.06|11.67|10.07|11.64|10.04|0
1682642700000|2023-04-28 00:45:00|11.65|10.05|11.64|10.04|11.66|10.06|11.64|10.04|0
1682643000000|2023-04-28 00:50:00|11.65|10.05|11.64|10.04|11.66|10.06|11.64|10.04|0
1682643300000|2023-04-28 00:55:00|11.65|10.05|11.64|10.04|11.66|10.06|11.64|10.04|0
1682643600000|2023-04-28 01:00:00|11.65|10.05|11.61|10.01|11.66|10.06|11.61|10.01|0
1682643900000|2023-04-28 01:05:00|11.62|10.02|11.63|10.03|11.64|10.04|11.62|10.02|0
1682644200000|2023-04-28 01:10:00|11.64|10.04|11.63|10.03|11.65|10.05|11.62|10.02|0
1682644500000|2023-04-28 01:15:00|11.64|10.04|11.62|10.02|11.64|10.04|11.61|10.01|0
1682644800000|2023-04-28 01:20:00|11.61|10.01|11.63|10.03|11.63|10.03|11.61|10.01|0
1682645100000|2023-04-28 01:25:00|11.64|10.04|11.62|10.02|11.64|10.04|11.61|10.01|0
1682645400000|2023-04-28 01:30:00|11.61|10.01|11.58|9.98|11.7|10.1|11.58|9.98|0
1682645700000|2023-04-28 01:35:00|11.57|9.97|11.5|9.9|11.58|9.98|11.5|9.9|0
1682646000000|2023-04-28 01:40:00|11.49|9.89|11.52|9.92|11.55|9.95|11.49|9.89|0
1682646300000|2023-04-28 01:45:00|11.53|9.93|11.52|9.92|11.53|9.93|11.49|9.89|0
1682646600000|2023-04-28 01:50:00|11.53|9.93|11.52|9.92|11.53|9.93|11.51|9.91|0
1682646900000|2023-04-28 01:55:00|11.53|9.93|11.54|9.94|11.54|9.94|11.52|9.92|0
1682647200000|2023-04-28 02:00:00|11.55|9.95|11.55|9.95|11.56|9.96|11.54|9.94|0
1682647500000|2023-04-28 02:05:00|11.54|9.94|11.56|9.96|11.57|9.97|11.54|9.94|0
1682647800000|2023-04-28 02:10:00|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1682648100000|2023-04-28 02:15:00|11.55|9.95|11.55|9.95|11.56|9.96|11.54|9.94|0
1682648400000|2023-04-28 02:20:00|11.54|9.94|11.52|9.92|11.55|9.95|11.52|9.92|0
1682648700000|2023-04-28 02:25:00|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1682649000000|2023-04-28 02:30:00|11.51|9.91|11.49|9.89|11.51|9.91|11.49|9.89|0
1682649300000|2023-04-28 02:35:00|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1682649600000|2023-04-28 02:40:00|11.48|9.88|11.5|9.9|11.5|9.9|11.48|9.88|0
1682649900000|2023-04-28 02:45:00|11.49|9.89|11.49|9.89|11.5|9.9|11.48|9.88|0
1682650200000|2023-04-28 02:50:00|11.48|9.88|11.48|9.88|11.49|9.89|11.48|9.88|0
1682650500000|2023-04-28 02:55:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1682650800000|2023-04-28 03:00:00|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1682651100000|2023-04-28 03:05:00|11.53|9.93|11.56|9.96|11.56|9.96|11.53|9.93|0
1682651400000|2023-04-28 03:10:00|11.55|9.95|11.55|9.95|11.55|9.95|11.54|9.94|0
1682651700000|2023-04-28 03:15:00|11.56|9.96|11.55|9.95|11.56|9.96|11.54|9.94|0
1682652000000|2023-04-28 03:20:00|11.54|9.94|11.63|10.03|11.63|10.03|11.54|9.94|0
1682652300000|2023-04-28 03:25:00|11.64|10.04|11.61|10.01|11.64|10.04|11.59|9.99|0
1682652600000|2023-04-28 03:30:00|11.6|10|11.61|10.01|11.63|10.03|11.6|10|0
1682652900000|2023-04-28 03:35:00|11.62|10.02|11.63|10.03|11.63|10.03|11.61|10.01|0
1682653200000|2023-04-28 03:40:00|11.62|10.02|11.62|10.02|11.63|10.03|11.61|10.01|0
1682653500000|2023-04-28 03:45:00|11.63|10.03|11.78|10.18|11.78|10.18|11.6|10|0
1682653800000|2023-04-28 03:50:00|11.79|10.19|11.78|10.18|11.79|10.19|11.76|10.16|0
1682654100000|2023-04-28 03:55:00|11.77|10.17|11.78|10.18|11.78|10.18|11.77|10.17|0
1682654400000|2023-04-28 04:00:00|11.79|10.19|11.76|10.16|11.79|10.19|11.7|10.1|0
1682654700000|2023-04-28 04:05:00|11.74|10.14|11.74|10.14|11.78|10.18|11.73|10.13|0
1682655000000|2023-04-28 04:10:00|11.75|10.15|11.72|10.12|11.75|10.15|11.72|10.12|0
1682655300000|2023-04-28 04:15:00|11.71|10.11|11.69|10.09|11.72|10.12|11.69|10.09|0
1682655600000|2023-04-28 04:20:00|11.7|10.1|11.71|10.11|11.72|10.12|11.7|10.1|0
1682655900000|2023-04-28 04:25:00|11.72|10.12|11.73|10.13|11.73|10.13|11.71|10.11|0
1682656200000|2023-04-28 04:30:00|11.72|10.12|11.73|10.13|11.73|10.13|11.71|10.11|0
1682656500000|2023-04-28 04:35:00|11.74|10.14|11.75|10.15|11.76|10.16|11.74|10.14|0
1682656800000|2023-04-28 04:40:00|11.76|10.16|11.75|10.15|11.76|10.16|11.74|10.14|0
1682657100000|2023-04-28 04:45:00|11.76|10.16|11.75|10.15|11.76|10.16|11.74|10.14|0
1682657400000|2023-04-28 04:50:00|11.74|10.14|11.75|10.15|11.76|10.16|11.74|10.14|0
1682657700000|2023-04-28 04:55:00|11.74|10.14|11.74|10.14|11.76|10.16|11.73|10.13|0
1682658000000|2023-04-28 05:00:00|11.75|10.15|11.76|10.16|11.76|10.16|11.74|10.14|0
1682658300000|2023-04-28 05:05:00|11.77|10.17|11.79|10.19|11.79|10.19|11.74|10.14|0
1682658600000|2023-04-28 05:10:00|11.78|10.18|11.77|10.17|11.79|10.19|11.77|10.17|0
1682658900000|2023-04-28 05:15:00|11.76|10.16|11.75|10.15|11.76|10.16|11.74|10.14|0
1682659200000|2023-04-28 05:20:00|11.74|10.14|11.74|10.14|11.75|10.15|11.74|10.14|0
1682659500000|2023-04-28 05:25:00|11.73|10.13|11.74|10.14|11.74|10.14|11.72|10.12|0
1682659800000|2023-04-28 05:30:00|11.73|10.13|11.67|10.07|11.73|10.13|11.65|10.05|0
1682660100000|2023-04-28 05:35:00|11.68|10.08|11.64|10.04|11.68|10.08|11.58|9.98|0
1682660400000|2023-04-28 05:40:00|11.65|10.05|11.61|10.01|11.66|10.06|11.61|10.01|0
1682660700000|2023-04-28 05:45:00|11.62|10.02|11.64|10.04|11.65|10.05|11.62|10.02|0
1682661000000|2023-04-28 05:50:00|11.65|10.05|11.62|10.02|11.66|10.06|11.61|10.01|0
1682661300000|2023-04-28 05:55:00|11.61|10.01|11.62|10.02|11.65|10.05|11.61|10.01|0
1682661600000|2023-04-28 06:00:00|11.64|10.04|11.7|10.1|11.7|10.1|11.64|10.04|0
1682661900000|2023-04-28 06:05:00|11.69|10.09|11.64|10.24|11.69|10.26|11.58|10.09|0
1682662200000|2023-04-28 06:10:00|11.63|10.23|11.61|10.21|11.65|10.25|11.59|10.19|0
1682662500000|2023-04-28 06:15:00|11.62|10.22|11.61|10.21|11.64|10.24|11.61|10.21|0
1682662800000|2023-04-28 06:20:00|11.62|10.22|11.61|10.21|11.64|10.24|11.61|10.21|0
1682663100000|2023-04-28 06:25:00|11.6|10.2|11.61|10.21|11.63|10.23|11.6|10.2|0
1682663400000|2023-04-28 06:30:00|11.62|10.22|11.67|10.27|11.72|10.32|11.62|10.22|0
1682663700000|2023-04-28 06:35:00|11.66|10.26|11.65|10.25|11.67|10.27|11.63|10.23|0
1682664000000|2023-04-28 06:40:00|11.64|10.24|11.63|10.23|11.65|10.25|11.62|10.22|0
1682664300000|2023-04-28 06:45:00|11.69|10.29|11.69|10.29|11.71|10.31|11.66|10.26|0
1682664600000|2023-04-28 06:50:00|11.68|10.28|11.68|10.28|11.69|10.29|11.67|10.27|0
1682664900000|2023-04-28 06:55:00|11.69|10.29|11.73|10.33|11.73|10.33|11.68|10.28|0
1682665200000|2023-04-28 07:00:00|11.74|10.34|11.68|10.28|11.74|10.34|11.68|10.28|0
1682665500000|2023-04-28 07:05:00|11.69|10.29|11.73|10.33|11.76|10.36|11.67|10.27|0
1682665800000|2023-04-28 07:10:00|11.74|10.34|11.78|10.38|11.78|10.38|11.69|10.29|0
1682666100000|2023-04-28 07:15:00|11.77|10.37|11.79|10.39|11.84|10.44|11.51|10.11|0
1682666400000|2023-04-28 07:20:00|11.78|10.38|11.76|10.36|11.81|10.41|11.71|10.31|0
1682666700000|2023-04-28 07:25:00|11.75|10.35|11.8|10.4|11.81|10.41|11.73|10.33|0
1682667000000|2023-04-28 07:30:00|11.79|10.39|11.77|10.37|11.81|10.41|11.77|10.37|0
1682667300000|2023-04-28 07:35:00|11.79|10.39|11.81|10.41|11.84|10.44|11.77|10.37|0
1682667600000|2023-04-28 07:40:00|11.8|10.4|11.83|10.43|11.84|10.44|11.76|10.36|0
1682667900000|2023-04-28 07:45:00|11.84|10.44|11.77|10.37|11.84|10.44|11.77|10.37|0
1682668200000|2023-04-28 07:50:00|11.78|10.38|11.75|10.35|11.78|10.38|11.73|10.33|0
1682668500000|2023-04-28 07:55:00|11.76|10.36|11.8|10.4|11.81|10.41|11.75|10.35|0
1682668800000|2023-04-28 08:00:00|11.79|10.39|11.84|10.44|11.86|10.46|11.78|10.38|0
1682669100000|2023-04-28 08:05:00|11.85|10.45|11.85|10.45|11.86|10.46|11.82|10.42|0
1682669400000|2023-04-28 08:10:00|11.84|10.44|11.86|10.46|11.87|10.47|11.83|10.43|0
1682669700000|2023-04-28 08:15:00|11.87|10.47|11.81|10.41|11.9|10.5|11.79|10.39|0
1682670000000|2023-04-28 08:20:00|11.82|10.42|11.97|10.57|11.97|10.57|11.79|10.39|0
1682670300000|2023-04-28 08:25:00|11.96|10.56|12.01|10.61|12.01|10.61|11.96|10.56|0
1682670600000|2023-04-28 08:30:00|12.02|10.62|12|10.6|12.03|10.63|11.98|10.58|0
1682670900000|2023-04-28 08:35:00|12.01|10.61|12.02|10.62|12.06|10.66|12|10.6|0
1682671200000|2023-04-28 08:40:00|12.01|10.61|12.02|10.62|12.04|10.64|12|10.6|0
1682671500000|2023-04-28 08:45:00|12.04|10.64|12.05|10.65|12.08|10.68|12.03|10.63|0
1682671800000|2023-04-28 08:50:00|12.04|10.64|12.07|10.67|12.08|10.68|12.03|10.63|0
1682672100000|2023-04-28 08:55:00|12.08|10.68|12.06|10.66|12.1|10.7|12.04|10.64|0
1682672400000|2023-04-28 09:00:00|12.07|10.67|12.08|10.68|12.11|10.71|12.07|10.67|0
1682672700000|2023-04-28 09:05:00|12.09|10.69|12.15|10.75|12.15|10.75|12.08|10.68|0
1682673000000|2023-04-28 09:10:00|12.14|10.74|12.12|10.72|12.15|10.75|12.11|10.71|0
1682673300000|2023-04-28 09:15:00|12.11|10.71|11.99|10.59|12.12|10.72|11.99|10.59|0
1682673600000|2023-04-28 09:20:00|12|10.6|11.92|10.52|12.03|10.63|11.9|10.5|0
1682673900000|2023-04-28 09:25:00|11.93|10.53|11.94|10.54|11.98|10.58|11.92|10.52|0
1682674200000|2023-04-28 09:30:00|11.93|10.53|11.93|10.53|11.97|10.57|11.92|10.52|0
1682674500000|2023-04-28 09:35:00|11.92|10.52|11.93|10.53|11.95|10.55|11.9|10.5|0
1682674800000|2023-04-28 09:40:00|11.94|10.54|11.93|10.53|11.95|10.55|11.92|10.52|0
1682675100000|2023-04-28 09:45:00|11.94|10.54|11.95|10.55|11.96|10.56|11.92|10.52|0
1682675400000|2023-04-28 09:50:00|11.96|10.56|11.95|10.55|11.99|10.59|11.92|10.52|0
1682675700000|2023-04-28 09:55:00|11.94|10.54|11.95|10.55|11.95|10.55|11.91|10.51|0
1682676000000|2023-04-28 10:00:00|11.94|10.54|11.9|10.5|11.97|10.57|11.89|10.49|0
1682676300000|2023-04-28 10:05:00|11.89|10.49|11.94|10.54|11.98|10.58|11.89|10.49|0
1682676600000|2023-04-28 10:10:00|11.93|10.53|11.91|10.51|11.94|10.54|11.89|10.49|0
1682676900000|2023-04-28 10:15:00|11.9|10.5|11.93|10.53|11.93|10.53|11.89|10.49|0
1682677200000|2023-04-28 10:20:00|11.94|10.54|11.91|10.51|11.94|10.54|11.91|10.51|0
1682677500000|2023-04-28 10:25:00|11.9|10.5|11.92|10.52|11.93|10.53|11.89|10.49|0
1682677800000|2023-04-28 10:30:00|11.93|10.53|11.96|10.56|11.99|10.59|11.92|10.52|0
1682678100000|2023-04-28 10:35:00|11.97|10.57|11.94|10.54|11.97|10.57|11.94|10.54|0
1682678400000|2023-04-28 10:40:00|11.95|10.55|11.96|10.56|11.97|10.57|11.95|10.55|0
1682678700000|2023-04-28 10:45:00|11.98|10.58|11.96|10.56|11.99|10.59|11.96|10.56|0
1682679000000|2023-04-28 10:50:00|11.97|10.57|11.98|10.58|11.99|10.59|11.96|10.56|0
1682679300000|2023-04-28 10:55:00|11.97|10.57|12|10.6|12|10.6|11.96|10.56|0
1682679600000|2023-04-28 11:00:00|11.99|10.59|11.99|10.59|12|10.6|11.94|10.54|0
1682679900000|2023-04-28 11:05:00|11.98|10.58|11.97|10.57|12|10.6|11.97|10.57|0
1682680200000|2023-04-28 11:10:00|11.98|10.58|11.96|10.56|11.98|10.58|11.95|10.55|0
1682680500000|2023-04-28 11:15:00|11.97|10.57|11.96|10.56|11.98|10.58|11.95|10.55|0
1682680800000|2023-04-28 11:20:00|11.97|10.57|11.92|10.52|11.97|10.57|11.92|10.52|0
1682681100000|2023-04-28 11:25:00|11.91|10.51|11.84|10.44|11.91|10.51|11.84|10.44|0
1682681400000|2023-04-28 11:30:00|11.85|10.45|11.87|10.47|11.87|10.47|11.83|10.43|0
1682681700000|2023-04-28 11:35:00|11.86|10.46|11.87|10.47|11.89|10.49|11.85|10.45|0
1682682000000|2023-04-28 11:40:00|11.85|10.45|11.87|10.47|11.89|10.49|11.85|10.45|0
1682682300000|2023-04-28 11:45:00|11.85|10.45|11.85|10.45|11.86|10.46|11.84|10.44|0
1682682600000|2023-04-28 11:50:00|11.84|10.44|11.93|10.53|11.93|10.53|11.83|10.43|0
1682682900000|2023-04-28 11:55:00|11.94|10.54|11.96|10.56|11.97|10.57|11.93|10.53|0
1682683200000|2023-04-28 12:00:00|11.97|10.57|11.99|10.59|12.02|10.62|11.94|10.54|0
1682683500000|2023-04-28 12:05:00|11.98|10.58|11.97|10.57|12|10.6|11.93|10.53|0
1682683800000|2023-04-28 12:10:00|11.96|10.56|11.9|10.5|11.97|10.57|11.9|10.5|0
1682684100000|2023-04-28 12:15:00|11.89|10.49|11.9|10.5|11.94|10.54|11.89|10.49|0
1682684400000|2023-04-28 12:20:00|11.91|10.51|11.9|10.5|11.91|10.51|11.87|10.47|0
1682684700000|2023-04-28 12:25:00|11.87|10.47|11.87|10.47|11.9|10.5|11.86|10.46|0
1682685000000|2023-04-28 12:30:00|11.88|10.48|11.91|10.51|12.02|10.62|11.76|10.36|0
1682685300000|2023-04-28 12:35:00|11.88|10.48|11.91|10.51|11.91|10.51|11.82|10.42|0
1682685600000|2023-04-28 12:40:00|11.89|10.49|11.81|10.41|11.94|10.54|11.81|10.41|0
1682685900000|2023-04-28 12:45:00|11.79|10.39|11.87|10.47|11.88|10.48|11.79|10.39|0
1682686200000|2023-04-28 12:50:00|11.88|10.48|11.73|10.33|11.9|10.5|11.73|10.33|0
1682686500000|2023-04-28 12:55:00|11.74|10.34|11.81|10.41|11.81|10.41|11.73|10.33|0
1682686800000|2023-04-28 13:00:00|11.82|10.42|11.74|10.34|11.82|10.42|11.71|10.31|0
1682687100000|2023-04-28 13:05:00|11.76|10.36|11.75|10.35|11.81|10.41|11.74|10.34|0
1682687400000|2023-04-28 13:10:00|11.74|10.34|11.68|10.28|11.86|10.46|11.67|10.27|0
1682687700000|2023-04-28 13:15:00|11.67|10.27|11.63|10.23|11.69|10.29|11.62|10.22|0
1682688000000|2023-04-28 13:20:00|11.64|10.24|11.65|10.25|11.69|10.29|11.63|10.23|0
1682688300000|2023-04-28 13:25:00|11.66|10.26|11.69|10.29|11.71|10.31|11.62|10.22|0
1682688600000|2023-04-28 13:30:00|11.66|10.26|11.51|10.11|11.82|10.42|11.47|10.07|0
1682688900000|2023-04-28 13:35:00|11.5|10.1|11.42|10.02|11.5|10.1|11.41|10.01|0
1682689200000|2023-04-28 13:40:00|11.41|10.01|11.46|10.06|11.52|10.12|11.4|10|0
1682689500000|2023-04-28 13:45:00|11.47|10.07|11.36|9.96|11.47|10.07|11.31|9.91|0
1682689800000|2023-04-28 13:50:00|11.37|9.97|11.46|10.06|11.51|10.11|11.33|9.93|0
1682690100000|2023-04-28 13:55:00|11.47|10.07|11.49|10.09|11.5|10.1|11.43|10.03|0
1682690400000|2023-04-28 14:00:00|11.51|10.11|11.37|9.97|11.55|10.15|11.37|9.97|0
1682690700000|2023-04-28 14:05:00|11.38|9.98|11.13|9.73|11.38|9.98|11.09|9.69|0
1682691000000|2023-04-28 14:10:00|11.14|9.74|11.08|9.68|11.15|9.75|11.03|9.63|0
1682691300000|2023-04-28 14:15:00|11.07|9.67|10.99|9.59|11.08|9.68|10.99|9.59|0
1682691600000|2023-04-28 14:20:00|10.98|9.58|11.21|9.81|11.45|10.05|10.96|9.56|0
1682691900000|2023-04-28 14:25:00|11.2|9.8|11.18|9.78|11.22|9.82|11.15|9.75|0
1682692200000|2023-04-28 14:30:00|11.17|9.77|11.22|9.82|11.31|9.91|11.15|9.75|0
1682692500000|2023-04-28 14:35:00|11.23|9.83|11.38|9.98|11.52|10.12|11.23|9.83|0
1682692800000|2023-04-28 14:40:00|11.39|9.99|11.36|9.96|11.48|10.08|11.33|9.93|0
1682693100000|2023-04-28 14:45:00|11.35|9.95|11.2|9.8|11.41|10.01|11.19|9.79|0
1682693400000|2023-04-28 14:50:00|11.19|9.79|11.19|9.79|11.25|9.85|11.16|9.76|0
1682693700000|2023-04-28 14:55:00|11.18|9.78|11.57|10.17|11.64|10.24|11.18|9.78|0
1682694000000|2023-04-28 15:00:00|11.56|10.16|11.49|10.09|11.81|10.41|11.21|9.81|0
1682694300000|2023-04-28 15:05:00|11.48|10.08|11.25|9.85|11.48|10.08|11.23|9.83|0
1682694600000|2023-04-28 15:10:00|11.26|9.86|11.53|10.13|11.53|10.13|11.21|9.81|0
1682694900000|2023-04-28 15:15:00|11.54|10.14|11.29|9.89|11.56|10.16|11.28|9.88|0
1682695200000|2023-04-28 15:20:00|11.28|9.88|11.32|9.92|11.34|9.94|11.28|9.88|0
1682695500000|2023-04-28 15:25:00|11.31|9.91|11.3|9.9|11.33|9.93|11.27|9.87|0
1682695800000|2023-04-28 15:30:00|11.28|9.88|11.19|9.79|11.28|9.88|11.15|9.75|0
1682696100000|2023-04-28 15:35:00|11.2|9.8|11.24|9.84|11.26|9.86|11.17|9.77|0
1682696400000|2023-04-28 15:40:00|11.25|9.85|11.19|9.79|11.28|9.88|11.16|9.76|0
1682696700000|2023-04-28 15:45:00|11.18|9.78|11.09|9.69|11.19|9.79|11.07|9.67|0
1682697000000|2023-04-28 15:50:00|11.08|9.68|11.02|9.62|11.1|9.7|10.98|9.58|0
1682697300000|2023-04-28 15:55:00|11.03|9.63|10.95|9.55|11.04|9.64|10.92|9.52|0
1682697600000|2023-04-28 16:00:00|10.94|9.54|10.97|9.57|11|9.6|10.91|9.51|0
1682697900000|2023-04-28 16:05:00|10.96|9.56|10.92|9.52|10.96|9.56|10.86|9.46|0
1682698200000|2023-04-28 16:10:00|10.91|9.51|10.89|9.49|10.91|9.51|10.87|9.47|0
1682698500000|2023-04-28 16:15:00|10.88|9.48|10.98|9.58|10.99|9.59|10.88|9.48|0
1682698800000|2023-04-28 16:20:00|10.99|9.59|10.95|9.55|11.04|9.64|10.92|9.52|0
1682699100000|2023-04-28 16:25:00|10.97|9.57|10.89|9.49|11.01|9.61|10.89|9.49|0
1682699400000|2023-04-28 16:30:00|10.88|9.48|10.91|9.51|10.93|9.53|10.83|9.43|0
1682699700000|2023-04-28 16:35:00|10.9|9.5|10.96|9.56|10.97|9.57|10.9|9.5|0
1682700000000|2023-04-28 16:40:00|10.98|9.58|10.88|9.48|10.99|9.59|10.87|9.47|0
1682700300000|2023-04-28 16:45:00|10.87|9.47|10.86|9.46|10.93|9.53|10.86|9.46|0
1682700600000|2023-04-28 16:50:00|10.85|9.45|10.83|9.43|10.87|9.47|10.82|9.42|0
1682700900000|2023-04-28 16:55:00|10.82|9.42|10.83|9.43|10.83|9.43|10.74|9.34|0
1682701200000|2023-04-28 17:00:00|10.84|9.44|10.88|9.48|10.97|9.57|10.83|9.43|0
1682701500000|2023-04-28 17:05:00|10.89|9.49|10.88|9.48|10.9|9.5|10.83|9.43|0
1682701800000|2023-04-28 17:10:00|10.89|9.49|10.83|9.43|10.9|9.5|10.82|9.42|0
1682702100000|2023-04-28 17:15:00|10.84|9.44|10.88|9.48|10.89|9.49|10.82|9.42|0
1682702400000|2023-04-28 17:20:00|10.87|9.47|10.86|9.46|10.89|9.49|10.86|9.46|0
1682702700000|2023-04-28 17:25:00|10.85|9.45|10.83|9.43|10.88|9.48|10.82|9.42|0
1682703000000|2023-04-28 17:30:00|10.82|9.42|10.86|9.46|10.87|9.47|10.81|9.41|0
1682703300000|2023-04-28 17:35:00|10.87|9.47|10.9|9.5|11|9.6|10.85|9.45|0
1682703600000|2023-04-28 17:40:00|10.89|9.49|10.91|9.51|10.92|9.52|10.87|9.47|0
1682703900000|2023-04-28 17:45:00|10.92|9.52|10.95|9.55|10.96|9.56|10.89|9.49|0
1682704200000|2023-04-28 17:50:00|10.96|9.56|11.08|9.68|11.41|10.01|10.92|9.52|0
1682704500000|2023-04-28 17:55:00|11.09|9.69|11.05|9.65|11.15|9.75|11.05|9.65|0
1682704800000|2023-04-28 18:00:00|11.06|9.66|10.93|9.53|11.06|9.66|10.92|9.52|0
1682705100000|2023-04-28 18:05:00|10.92|9.52|10.97|9.57|10.98|9.58|10.92|9.52|0
1682705400000|2023-04-28 18:10:00|10.98|9.58|11.09|9.69|11.12|9.72|10.98|9.58|0
1682705700000|2023-04-28 18:15:00|11.08|9.68|11.01|9.61|11.1|9.7|10.99|9.59|0
1682706000000|2023-04-28 18:20:00|11|9.6|11.07|9.67|11.12|9.72|10.99|9.59|0
1682706300000|2023-04-28 18:25:00|11.08|9.68|11.09|9.69|11.14|9.74|11.07|9.67|0
1682706600000|2023-04-28 18:30:00|11.08|9.68|11.1|9.7|11.15|9.75|11.07|9.67|0
1682706900000|2023-04-28 18:35:00|11.11|9.71|11.17|9.77|11.21|9.81|11.11|9.71|0
1682707200000|2023-04-28 18:40:00|11.18|9.78|11.2|9.8|11.24|9.84|11.14|9.74|0
1682707500000|2023-04-28 18:45:00|11.21|9.81|11.22|9.82|11.26|9.86|11.15|9.75|0
1682707800000|2023-04-28 18:50:00|11.21|9.81|11.19|9.79|11.24|9.84|11.14|9.74|0
1682708100000|2023-04-28 18:55:00|11.2|9.8|11.08|9.68|11.2|9.8|11.07|9.67|0
1682708400000|2023-04-28 19:00:00|11.09|9.69|11.04|9.64|11.11|9.71|11.02|9.62|0
1682708700000|2023-04-28 19:05:00|11.03|9.63|10.85|9.45|11.16|9.76|10.83|9.43|0
1682709000000|2023-04-28 19:10:00|10.84|9.44|10.81|9.41|10.86|9.46|10.79|9.39|0
1682709300000|2023-04-28 19:15:00|10.82|9.42|10.88|9.48|10.88|9.48|10.73|9.33|0
1682709600000|2023-04-28 19:20:00|10.89|9.49|11|9.6|11.03|9.63|10.88|9.48|0
1682709900000|2023-04-28 19:25:00|10.99|9.59|11.03|9.63|11.06|9.66|10.98|9.58|0
1682710200000|2023-04-28 19:30:00|11.02|9.62|11.07|9.67|11.09|9.69|10.99|9.59|0
1682710500000|2023-04-28 19:35:00|11.08|9.68|11.02|9.62|11.1|9.7|10.99|9.59|0
1682710800000|2023-04-28 19:40:00|11.04|9.64|10.95|9.55|11.04|9.64|10.94|9.54|0
1682711100000|2023-04-28 19:45:00|10.93|9.53|11|9.6|11.04|9.64|10.93|9.53|0
1682711400000|2023-04-28 19:50:00|11.02|9.62|10.93|9.53|11.02|9.62|10.93|9.53|0
1682711700000|2023-04-28 19:55:00|10.92|9.52|10.78|9.38|10.93|9.53|10.78|9.38|0
1682712000000|2023-04-28 20:00:00|10.8|9.4|10.85|9.45|11|9.6|10.67|9.27|0
1682712300000|2023-04-28 20:05:00|10.84|9.44|10.82|9.42|10.87|9.47|10.82|9.42|0
1682712600000|2023-04-28 20:10:00|10.83|9.43|10.83|9.43|10.83|9.43|10.8|9.4|0
1682901300000|2023-05-01 00:35:00|10.69|9.09|10.69|9.09|10.69|9.09|10.67|9.07|0
1682901600000|2023-05-01 00:40:00|10.68|9.08|10.61|9.01|10.69|9.09|10.58|8.98|0
1682901900000|2023-05-01 00:45:00|10.6|9|10.6|9|10.63|9.03|10.6|9|0
1682902200000|2023-05-01 00:50:00|10.59|8.99|10.62|9.02|10.63|9.03|10.59|8.99|0
1682902500000|2023-05-01 00:55:00|10.61|9.01|10.59|8.99|10.62|9.02|10.59|8.99|0
1682902800000|2023-05-01 01:00:00|10.58|8.98|10.59|8.99|10.6|9|10.58|8.98|0
1682903100000|2023-05-01 01:05:00|10.6|9|10.62|9.02|10.62|9.02|10.59|8.99|0
1682903400000|2023-05-01 01:10:00|10.61|9.01|10.6|9|10.61|9.01|10.57|8.97|0
1682903700000|2023-05-01 01:15:00|10.59|8.99|10.57|8.97|10.6|9|10.57|8.97|0
1682904000000|2023-05-01 01:20:00|10.58|8.98|10.6|9|10.61|9.01|10.58|8.98|0
1682904300000|2023-05-01 01:25:00|10.61|9.01|10.6|9|10.61|9.01|10.58|8.98|0
1682904600000|2023-05-01 01:30:00|10.61|9.01|10.6|9|10.61|9.01|10.59|8.99|0
1682904900000|2023-05-01 01:35:00|10.59|8.99|10.61|9.01|10.62|9.02|10.58|8.98|0
1682905200000|2023-05-01 01:40:00|10.6|9|10.62|9.02|10.62|9.02|10.6|9|0
1682905500000|2023-05-01 01:45:00|10.61|9.01|10.64|9.04|10.64|9.04|10.61|9.01|0
1682905800000|2023-05-01 01:50:00|10.63|9.03|10.63|9.03|10.64|9.04|10.61|9.01|0
1682906100000|2023-05-01 01:55:00|10.62|9.02|10.61|9.01|10.63|9.03|10.6|9|0
1682909100000|2023-05-01 02:45:00|10.55|8.95|10.52|8.92|10.56|8.96|10.5|8.9|0
1682909400000|2023-05-01 02:50:00|10.51|8.91|10.52|8.92|10.54|8.94|10.51|8.91|0
1682909700000|2023-05-01 02:55:00|10.51|8.91|10.47|8.87|10.51|8.91|10.47|8.87|0
1682911800000|2023-05-01 03:30:00|10.48|8.88|10.48|8.88|10.49|8.89|10.47|8.87|0
1682912100000|2023-05-01 03:35:00|10.47|8.87|10.44|8.84|10.49|8.89|10.43|8.83|0
1682912400000|2023-05-01 03:40:00|10.45|8.85|10.46|8.86|10.46|8.86|10.45|8.85|0
1682912700000|2023-05-01 03:45:00|10.45|8.85|10.47|8.87|10.47|8.87|10.45|8.85|0
1682913000000|2023-05-01 03:50:00|10.46|8.86|10.45|8.85|10.47|8.87|10.45|8.85|0
1682913300000|2023-05-01 03:55:00|10.46|8.86|10.47|8.87|10.48|8.88|10.46|8.86|0
1682913600000|2023-05-01 04:00:00|10.46|8.86|10.48|8.88|10.49|8.89|10.46|8.86|0
1682913900000|2023-05-01 04:05:00|10.47|8.87|10.48|8.88|10.48|8.88|10.47|8.87|0
1682914200000|2023-05-01 04:10:00|10.49|8.89|10.46|8.86|10.49|8.89|10.46|8.86|0
1682914500000|2023-05-01 04:15:00|10.45|8.85|10.47|8.87|10.47|8.87|10.45|8.85|0
1682914800000|2023-05-01 04:20:00|10.46|8.86|10.46|8.86|10.47|8.87|10.46|8.86|0
1682915100000|2023-05-01 04:25:00|10.47|8.87|10.45|8.85|10.47|8.87|10.45|8.85|0
1682915400000|2023-05-01 04:30:00|10.46|8.86|10.47|8.87|10.47|8.87|10.46|8.86|0
1682915700000|2023-05-01 04:35:00|10.48|8.88|10.48|8.88|10.49|8.89|10.48|8.88|0
1682916000000|2023-05-01 04:40:00|10.47|8.87|10.46|8.86|10.48|8.88|10.46|8.86|0
1682916300000|2023-05-01 04:45:00|10.45|8.85|10.45|8.85|10.46|8.86|10.45|8.85|0
1682916600000|2023-05-01 04:50:00|10.46|8.86|10.46|8.86|10.47|8.87|10.46|8.86|0
1682916900000|2023-05-01 04:55:00|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1682917200000|2023-05-01 05:00:00|10.47|8.87|10.47|8.87|10.47|8.87|10.46|8.86|0
1682917500000|2023-05-01 05:05:00|10.48|8.88|10.49|8.89|10.5|8.9|10.47|8.87|0
1682917800000|2023-05-01 05:10:00|10.5|8.9|10.48|8.88|10.5|8.9|10.47|8.87|0
1682918100000|2023-05-01 05:15:00|10.47|8.87|10.47|8.87|10.48|8.88|10.46|8.86|0
1682918400000|2023-05-01 05:20:00|10.46|8.86|10.47|8.87|10.47|8.87|10.46|8.86|0
1682918700000|2023-05-01 05:25:00|10.46|8.86|10.46|8.86|10.46|8.86|10.45|8.85|0
1682919000000|2023-05-01 05:30:00|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1682919300000|2023-05-01 05:35:00|10.47|8.87|10.46|8.86|10.48|8.88|10.46|8.86|0
1682919600000|2023-05-01 05:40:00|10.47|8.87|10.47|8.87|10.47|8.87|10.46|8.86|0
1682919900000|2023-05-01 05:45:00|10.46|8.86|10.46|8.86|10.48|8.88|10.46|8.86|0
1682920200000|2023-05-01 05:50:00|10.45|8.85|10.42|8.82|10.45|8.85|10.4|8.8|0
1682920500000|2023-05-01 05:55:00|10.43|8.83|10.42|8.82|10.44|8.84|10.42|8.82|0
1682920800000|2023-05-01 06:00:00|10.43|8.83|10.47|8.87|10.51|8.91|10.43|8.83|0
1682921100000|2023-05-01 06:05:00|10.37|8.97|10.36|8.96|10.37|8.97|10.33|8.93|0
1682921400000|2023-05-01 06:10:00|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1682921700000|2023-05-01 06:15:00|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1682922000000|2023-05-01 06:20:00|10.34|8.94|10.34|8.94|10.35|8.95|10.33|8.93|0
1682922300000|2023-05-01 06:25:00|10.33|8.93|10.31|8.91|10.33|8.93|10.31|8.91|0
1682922600000|2023-05-01 06:30:00|10.32|8.92|10.31|8.91|10.33|8.93|10.3|8.9|0
1682922900000|2023-05-01 06:35:00|10.3|8.9|10.32|8.92|10.32|8.92|10.3|8.9|0
1682923200000|2023-05-01 06:40:00|10.31|8.91|10.28|8.88|10.32|8.92|10.26|8.86|0
1682923500000|2023-05-01 06:45:00|10.27|8.87|10.27|8.87|10.29|8.89|10.27|8.87|0
1682923800000|2023-05-01 06:50:00|10.28|8.88|10.27|8.87|10.28|8.88|10.27|8.87|0
1682924100000|2023-05-01 06:55:00|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1682924400000|2023-05-01 07:00:00|10.27|8.87|10.28|8.88|10.3|8.9|10.27|8.87|0
1682924700000|2023-05-01 07:05:00|10.29|8.89|10.28|8.88|10.29|8.89|10.27|8.87|0
1682925000000|2023-05-01 07:10:00|10.27|8.87|10.27|8.87|10.28|8.88|10.27|8.87|0
1682925300000|2023-05-01 07:15:00|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1682925600000|2023-05-01 07:20:00|10.25|8.85|10.28|8.88|10.29|8.89|10.25|8.85|0
1682925900000|2023-05-01 07:25:00|10.29|8.89|10.3|8.9|10.31|8.91|10.26|8.86|0
1682926200000|2023-05-01 07:30:00|10.29|8.89|10.33|8.93|10.34|8.94|10.29|8.89|0
1682926500000|2023-05-01 07:35:00|10.34|8.94|10.35|8.95|10.37|8.97|10.34|8.94|0
1682926800000|2023-05-01 07:40:00|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1682927100000|2023-05-01 07:45:00|10.34|8.94|10.36|8.96|10.37|8.97|10.34|8.94|0
1682927400000|2023-05-01 07:50:00|10.37|8.97|10.35|8.95|10.37|8.97|10.34|8.94|0
1682927700000|2023-05-01 07:55:00|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1682928000000|2023-05-01 08:00:00|10.35|8.95|10.36|8.96|10.37|8.97|10.34|8.94|0
1682928300000|2023-05-01 08:05:00|10.35|8.95|10.4|9|10.4|9|10.35|8.95|0
1682928600000|2023-05-01 08:10:00|10.39|8.99|10.43|9.03|10.44|9.04|10.39|8.99|0
1682928900000|2023-05-01 08:15:00|10.44|9.04|10.45|9.05|10.46|9.06|10.43|9.03|0
1682929200000|2023-05-01 08:20:00|10.46|9.06|10.42|9.02|10.46|9.06|10.42|9.02|0
1682929500000|2023-05-01 08:25:00|10.41|9.01|10.43|9.03|10.44|9.04|10.41|9.01|0
1682929800000|2023-05-01 08:30:00|10.44|9.04|10.47|9.07|10.48|9.08|10.44|9.04|0
1682930100000|2023-05-01 08:35:00|10.46|9.06|10.45|9.05|10.47|9.07|10.45|9.05|0
1682930400000|2023-05-01 08:40:00|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1682930700000|2023-05-01 08:45:00|10.45|9.05|10.42|9.02|10.45|9.05|10.42|9.02|0
1682931000000|2023-05-01 08:50:00|10.43|9.03|10.42|9.02|10.45|9.05|10.41|9.01|0
1682931300000|2023-05-01 08:55:00|10.43|9.03|10.44|9.04|10.44|9.04|10.42|9.02|0
1682931600000|2023-05-01 09:00:00|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1682931900000|2023-05-01 09:05:00|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1682932200000|2023-05-01 09:10:00|10.41|9.01|10.38|8.98|10.42|9.02|10.38|8.98|0
1682932500000|2023-05-01 09:15:00|10.37|8.97|10.34|8.94|10.38|8.98|10.34|8.94|0
1682932800000|2023-05-01 09:20:00|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1682933100000|2023-05-01 09:25:00|10.36|8.96|10.35|8.95|10.37|8.97|10.34|8.94|0
1682933400000|2023-05-01 09:30:00|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1682933700000|2023-05-01 09:35:00|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1682934000000|2023-05-01 09:40:00|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1682934300000|2023-05-01 09:45:00|10.38|8.98|10.38|8.98|10.39|8.99|10.37|8.97|0
1682934600000|2023-05-01 09:50:00|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1682934900000|2023-05-01 09:55:00|10.38|8.98|10.36|8.96|10.39|8.99|10.36|8.96|0
1682935200000|2023-05-01 10:00:00|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1682935500000|2023-05-01 10:05:00|10.37|8.97|10.36|8.96|10.37|8.97|10.36|8.96|0
1682935800000|2023-05-01 10:10:00|10.35|8.95|10.35|8.95|10.36|8.96|10.34|8.94|0
1682936100000|2023-05-01 10:15:00|10.36|8.96|10.38|8.98|10.38|8.98|10.35|8.95|0
1682936400000|2023-05-01 10:20:00|10.39|8.99|10.41|9.01|10.41|9.01|10.38|8.98|0
1682936700000|2023-05-01 10:25:00|10.4|9|10.39|8.99|10.4|9|10.38|8.98|0
1682937000000|2023-05-01 10:30:00|10.4|9|10.42|9.02|10.42|9.02|10.39|8.99|0
1682937300000|2023-05-01 10:35:00|10.41|9.01|10.41|9.01|10.42|9.02|10.4|9|0
1682937600000|2023-05-01 10:40:00|10.42|9.02|10.41|9.01|10.44|9.04|10.41|9.01|0
1682937900000|2023-05-01 10:45:00|10.4|9|10.38|8.98|10.4|9|10.37|8.97|0
1682938200000|2023-05-01 10:50:00|10.39|8.99|10.39|8.99|10.4|9|10.37|8.97|0
1682938500000|2023-05-01 10:55:00|10.38|8.98|10.38|8.98|10.39|8.99|10.37|8.97|0
1682938800000|2023-05-01 11:00:00|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1682939100000|2023-05-01 11:05:00|10.37|8.97|10.37|8.97|10.38|8.98|10.37|8.97|0
1682939400000|2023-05-01 11:10:00|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1682939700000|2023-05-01 11:15:00|10.43|9.03|10.41|9.01|10.44|9.04|10.39|8.99|0
1682940000000|2023-05-01 11:20:00|10.4|9|10.38|8.98|10.41|9.01|10.38|8.98|0
1682940300000|2023-05-01 11:25:00|10.39|8.99|10.4|9|10.41|9.01|10.39|8.99|0
1682940600000|2023-05-01 11:30:00|10.41|9.01|10.4|9|10.42|9.02|10.4|9|0
1682940900000|2023-05-01 11:35:00|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1682941200000|2023-05-01 11:40:00|10.4|9|10.43|9.03|10.43|9.03|10.39|8.99|0
1682941500000|2023-05-01 11:45:00|10.42|9.02|10.47|9.07|10.48|9.08|10.42|9.02|0
1682941800000|2023-05-01 11:50:00|10.46|9.06|10.47|9.07|10.47|9.07|10.45|9.05|0
1682942100000|2023-05-01 11:55:00|10.46|9.06|10.47|9.07|10.49|9.09|10.46|9.06|0
1682942400000|2023-05-01 12:00:00|10.48|9.08|10.5|9.1|10.51|9.11|10.48|9.08|0
1682942700000|2023-05-01 12:05:00|10.51|9.11|10.47|9.07|10.51|9.11|10.47|9.07|0
1682943000000|2023-05-01 12:10:00|10.45|9.05|10.47|9.07|10.47|9.07|10.42|9.02|0
1682943300000|2023-05-01 12:15:00|10.48|9.08|10.46|9.06|10.5|9.1|10.46|9.06|0
1682943600000|2023-05-01 12:20:00|10.47|9.07|10.46|9.06|10.48|9.08|10.45|9.05|0
1682943900000|2023-05-01 12:25:00|10.45|9.05|10.46|9.06|10.48|9.08|10.45|9.05|0
1682944200000|2023-05-01 12:30:00|10.47|9.07|10.49|9.09|10.51|9.11|10.47|9.07|0
1682944500000|2023-05-01 12:35:00|10.48|9.08|10.4|9|10.49|9.09|10.4|9|0
1682944800000|2023-05-01 12:40:00|10.41|9.01|10.39|8.99|10.41|9.01|10.38|8.98|0
1682945100000|2023-05-01 12:45:00|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1682945400000|2023-05-01 12:50:00|10.41|9.01|10.35|8.95|10.42|9.02|10.35|8.95|0
1682945700000|2023-05-01 12:55:00|10.36|8.96|10.32|8.92|10.36|8.96|10.32|8.92|0
1682946000000|2023-05-01 13:00:00|10.33|8.93|10.37|8.97|10.38|8.98|10.33|8.93|0
1682946300000|2023-05-01 13:05:00|10.38|8.98|10.39|8.99|10.39|8.99|10.35|8.95|0
1682946600000|2023-05-01 13:10:00|10.4|9|10.4|9|10.43|9.03|10.39|8.99|0
1682946900000|2023-05-01 13:15:00|10.41|9.01|10.41|9.01|10.42|9.02|10.39|8.99|0
1682947200000|2023-05-01 13:20:00|10.4|9|10.43|9.03|10.45|9.05|10.39|8.99|0
1682947500000|2023-05-01 13:25:00|10.44|9.04|10.4|9|10.45|9.05|10.4|9|0
1682947800000|2023-05-01 13:30:00|10.39|8.99|10.3|8.9|10.39|8.99|10.29|8.89|0
1682948100000|2023-05-01 13:35:00|10.28|8.88|10.22|8.82|10.33|8.93|10.19|8.79|0
1682948400000|2023-05-01 13:40:00|10.2|8.8|10.21|8.81|10.24|8.84|10.19|8.79|0
1682948700000|2023-05-01 13:45:00|10.2|8.8|10.1|8.7|10.21|8.81|10.09|8.69|0
1682949000000|2023-05-01 13:50:00|10.09|8.69|10.13|8.73|10.14|8.74|10.07|8.67|0
1682949300000|2023-05-01 13:55:00|10.14|8.74|10.15|8.75|10.17|8.77|10.13|8.73|0
1682949600000|2023-05-01 14:00:00|10.24|8.84|10.23|8.83|10.28|8.88|10.19|8.79|0
1682949900000|2023-05-01 14:05:00|10.24|8.84|10.16|8.76|10.29|8.89|10.16|8.76|0
1682950200000|2023-05-01 14:10:00|10.14|8.74|10.17|8.77|10.22|8.82|10.12|8.72|0
1682950500000|2023-05-01 14:15:00|10.18|8.78|10.13|8.73|10.19|8.79|10.06|8.66|0
1682950800000|2023-05-01 14:20:00|10.15|8.75|10.22|8.82|10.28|8.88|10.12|8.72|0
1682951100000|2023-05-01 14:25:00|10.23|8.83|10.25|8.85|10.26|8.86|10.2|8.8|0
1682951400000|2023-05-01 14:30:00|10.24|8.84|10.03|8.63|10.28|8.88|10.01|8.61|0
1682951700000|2023-05-01 14:35:00|10.02|8.62|10|8.6|10.05|8.65|9.98|8.58|0
1682952000000|2023-05-01 14:40:00|9.99|8.59|9.98|8.58|10.06|8.66|9.97|8.57|0
1682952300000|2023-05-01 14:45:00|9.97|8.57|9.67|8.27|9.98|8.58|9.67|8.27|0
1682952600000|2023-05-01 14:50:00|9.66|8.26|9.69|8.29|9.73|8.33|9.66|8.26|0
1682952900000|2023-05-01 14:55:00|9.7|8.3|9.65|8.25|9.7|8.3|9.63|8.23|0
1682953200000|2023-05-01 15:00:00|9.64|8.24|9.71|8.31|9.73|8.33|9.61|8.21|0
1682953500000|2023-05-01 15:05:00|9.7|8.3|9.72|8.32|9.73|8.33|9.67|8.27|0
1682953800000|2023-05-01 15:10:00|9.71|8.31|9.77|8.37|9.79|8.39|9.7|8.3|0
1682954100000|2023-05-01 15:15:00|9.79|8.39|9.86|8.46|9.94|8.54|9.79|8.39|0
1682954400000|2023-05-01 15:20:00|9.87|8.47|9.94|8.54|9.94|8.54|9.8|8.4|0
1682954700000|2023-05-01 15:25:00|9.95|8.55|9.91|8.51|9.97|8.57|9.88|8.48|0
1682955000000|2023-05-01 15:30:00|9.92|8.52|9.89|8.49|9.93|8.53|9.88|8.48|0
1682955300000|2023-05-01 15:35:00|9.88|8.48|9.87|8.47|9.9|8.5|9.83|8.43|0
1682955600000|2023-05-01 15:40:00|9.88|8.48|9.76|8.36|9.89|8.49|9.76|8.36|0
1682955900000|2023-05-01 15:45:00|9.77|8.37|9.76|8.36|9.78|8.38|9.74|8.34|0
1682956200000|2023-05-01 15:50:00|9.75|8.35|9.76|8.36|9.79|8.39|9.75|8.35|0
1682956500000|2023-05-01 15:55:00|9.77|8.37|9.72|8.32|9.79|8.39|9.7|8.3|0
1682956800000|2023-05-01 16:00:00|9.71|8.31|9.65|8.25|9.72|8.32|9.65|8.25|0
1682957100000|2023-05-01 16:05:00|9.66|8.26|9.65|8.25|9.7|8.3|9.65|8.25|0
1682957400000|2023-05-01 16:10:00|9.64|8.24|9.66|8.26|9.69|8.29|9.63|8.23|0
1682957700000|2023-05-01 16:15:00|9.67|8.27|9.64|8.24|9.67|8.27|9.62|8.22|0
1682958000000|2023-05-01 16:20:00|9.63|8.23|9.62|8.22|9.64|8.24|9.61|8.21|0
1682958300000|2023-05-01 16:25:00|9.63|8.23|9.6|8.2|9.64|8.24|9.58|8.18|0
1682958600000|2023-05-01 16:30:00|9.59|8.19|9.51|8.11|9.59|8.19|9.47|8.07|0
1682958900000|2023-05-01 16:35:00|9.5|8.1|9.5|8.1|9.79|8.39|9.46|8.06|0
1682959200000|2023-05-01 16:40:00|9.51|8.11|9.55|8.15|9.55|8.15|9.48|8.08|0
1682959500000|2023-05-01 16:45:00|9.54|8.14|9.59|8.19|9.6|8.2|9.54|8.14|0
1682959800000|2023-05-01 16:50:00|9.6|8.2|9.56|8.16|9.6|8.2|9.56|8.16|0
1682960100000|2023-05-01 16:55:00|9.55|8.15|9.55|8.15|9.57|8.17|9.53|8.13|0
1682960400000|2023-05-01 17:00:00|9.56|8.16|9.58|8.18|9.59|8.19|9.52|8.12|0
1682960700000|2023-05-01 17:05:00|9.57|8.17|9.56|8.16|9.58|8.18|9.53|8.13|0
1682961000000|2023-05-01 17:10:00|9.55|8.15|9.56|8.16|9.56|8.16|9.53|8.13|0
1682961300000|2023-05-01 17:15:00|9.55|8.15|9.58|8.18|9.6|8.2|9.52|8.12|0
1682961600000|2023-05-01 17:20:00|9.59|8.19|9.55|8.15|9.6|8.2|9.54|8.14|0
1682961900000|2023-05-01 17:25:00|9.56|8.16|9.62|8.22|9.62|8.22|9.54|8.14|0
1682962200000|2023-05-01 17:30:00|9.63|8.23|9.6|8.2|9.66|8.26|9.6|8.2|0
1682962500000|2023-05-01 17:35:00|9.61|8.21|9.63|8.23|9.67|8.27|9.6|8.2|0
1682962800000|2023-05-01 17:40:00|9.62|8.22|9.61|8.21|9.63|8.23|9.54|8.14|0
1682963100000|2023-05-01 17:45:00|9.62|8.22|9.58|8.18|9.63|8.23|9.55|8.15|0
1682963400000|2023-05-01 17:50:00|9.59|8.19|9.61|8.21|9.62|8.22|9.57|8.17|0
1682963700000|2023-05-01 17:55:00|9.6|8.2|9.58|8.18|9.63|8.23|9.57|8.17|0
1682964000000|2023-05-01 18:00:00|9.56|8.16|9.61|8.21|9.61|8.21|9.56|8.16|0
1682964300000|2023-05-01 18:05:00|9.6|8.2|9.59|8.19|9.65|8.25|9.59|8.19|0
1682964600000|2023-05-01 18:10:00|9.6|8.2|9.64|8.24|9.65|8.25|9.59|8.19|0
1682964900000|2023-05-01 18:15:00|9.65|8.25|9.67|8.27|9.68|8.28|9.64|8.24|0
1682965200000|2023-05-01 18:20:00|9.66|8.26|9.69|8.29|9.69|8.29|9.63|8.23|0
1682965500000|2023-05-01 18:25:00|9.68|8.28|9.69|8.29|9.71|8.31|9.67|8.27|0
1682965800000|2023-05-01 18:30:00|9.68|8.28|9.89|8.49|9.9|8.5|9.68|8.28|0
1682966100000|2023-05-01 18:35:00|9.9|8.5|9.89|8.49|9.95|8.55|9.49|8.09|0
1682966400000|2023-05-01 18:40:00|9.9|8.5|9.85|8.45|9.95|8.55|9.84|8.44|0
1682966700000|2023-05-01 18:45:00|9.86|8.46|9.87|8.47|9.91|8.51|9.84|8.44|0
1682967000000|2023-05-01 18:50:00|9.86|8.46|9.86|8.46|9.91|8.51|9.85|8.45|0
1682967300000|2023-05-01 18:55:00|9.87|8.47|9.82|8.42|9.88|8.48|9.79|8.39|0
1682967600000|2023-05-01 19:00:00|9.8|8.4|9.86|8.46|9.89|8.49|9.79|8.39|0
1682967900000|2023-05-01 19:05:00|9.85|8.45|9.84|8.44|9.86|8.46|9.82|8.42|0
1682968200000|2023-05-01 19:10:00|9.83|8.43|9.86|8.46|9.87|8.47|9.82|8.42|0
1682968500000|2023-05-01 19:15:00|9.87|8.47|9.89|8.49|9.92|8.52|9.86|8.46|0
1682968800000|2023-05-01 19:20:00|9.9|8.5|9.86|8.46|9.9|8.5|9.83|8.43|0
1682969100000|2023-05-01 19:25:00|9.85|8.45|9.88|8.48|9.89|8.49|9.85|8.45|0
1682969400000|2023-05-01 19:30:00|9.89|8.49|9.89|8.49|9.91|8.51|9.84|8.44|0
1682969700000|2023-05-01 19:35:00|9.9|8.5|9.99|8.59|10|8.6|9.89|8.49|0
1682970000000|2023-05-01 19:40:00|10|8.6|9.93|8.53|10|8.6|9.91|8.51|0
1682970300000|2023-05-01 19:45:00|9.92|8.52|9.86|8.46|9.92|8.52|9.83|8.43|0
1682970600000|2023-05-01 19:50:00|9.85|8.45|9.88|8.48|9.92|8.52|9.83|8.43|0
1682970900000|2023-05-01 19:55:00|9.87|8.47|9.94|8.54|9.94|8.54|9.83|8.43|0
1682971200000|2023-05-01 20:00:00|9.91|8.51|9.88|8.48|9.93|8.53|9.85|8.45|0
1682971500000|2023-05-01 20:05:00|9.89|8.49|9.93|8.53|9.94|8.54|9.89|8.49|0
1682971800000|2023-05-01 20:10:00|9.94|8.54|9.92|8.52|9.95|8.55|9.92|8.52|0
1682972100000|2023-05-01 20:15:00|10.02|8.42|10.02|8.42|10.03|8.43|10.01|8.41|0
1682972400000|2023-05-01 20:20:00|10.03|8.43|10.06|8.46|10.06|8.46|10|8.4|0
1682972700000|2023-05-01 20:25:00|10.05|8.45|10.04|8.44|10.06|8.46|10.03|8.43|0
1682973000000|2023-05-01 20:30:00|10.05|8.45|10.07|8.47|10.07|8.47|10.04|8.44|0
1682973300000|2023-05-01 20:35:00|10.06|8.46|10.12|8.52|10.12|8.52|10.06|8.46|0
1682973600000|2023-05-01 20:40:00|10.13|8.53|10.12|8.52|10.13|8.53|10.1|8.5|0
1682973900000|2023-05-01 20:45:00|10.14|8.54|10.15|8.55|10.17|8.57|10.12|8.52|0
1682974200000|2023-05-01 20:50:00|10.16|8.56|10.17|8.57|10.17|8.57|10.15|8.55|0
1682974500000|2023-05-01 20:55:00|10.16|8.56|10.17|8.57|10.18|8.58|10.16|8.56|0
1682974800000|2023-05-01 21:00:00|10.16|8.56|10.16|8.56|10.16|8.56|10.15|8.55|0
1682975100000|2023-05-01 21:05:00|10.17|8.57|10.17|8.57|10.17|8.57|10.17|8.57|0
1682975400000|2023-05-01 21:10:00|10.16|8.56|10.15|8.55|10.17|8.57|10.15|8.55|0
1682976000000|2023-05-01 21:20:00|10.16|8.56|10.29|8.69|10.29|8.69|10.15|8.55|0
1682976300000|2023-05-01 21:25:00|10.3|8.7|10.29|8.69|10.3|8.7|10.28|8.68|0
1682976900000|2023-05-01 21:35:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1682977500000|2023-05-01 21:45:00|10.28|8.68|10.29|8.69|10.29|8.69|10.28|8.68|0
1682977800000|2023-05-01 21:50:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1682978100000|2023-05-01 21:55:00|10.3|8.7|10.3|8.7|10.3|8.7|10.29|8.69|0
1682978400000|2023-05-01 22:00:00|10.34|8.74|10.31|8.71|10.36|8.76|10.31|8.71|0
1682978700000|2023-05-01 22:05:00|10.32|8.72|10.32|8.72|10.33|8.73|10.31|8.71|0
1682979000000|2023-05-01 22:10:00|10.31|8.71|10.32|8.72|10.33|8.73|10.31|8.71|0
1682979300000|2023-05-01 22:15:00|10.33|8.73|10.32|8.72|10.33|8.73|10.32|8.72|0
1682979600000|2023-05-01 22:20:00|10.31|8.71|10.32|8.72|10.32|8.72|10.31|8.71|0
1682979900000|2023-05-01 22:25:00|10.31|8.71|10.29|8.69|10.32|8.72|10.29|8.69|0
1682980200000|2023-05-01 22:30:00|10.28|8.68|10.28|8.68|10.28|8.68|10.27|8.67|0
1682980500000|2023-05-01 22:35:00|10.27|8.67|10.27|8.67|10.27|8.67|10.27|8.67|0
1682980800000|2023-05-01 22:40:00|10.28|8.68|10.29|8.69|10.3|8.7|10.27|8.67|0
1682981100000|2023-05-01 22:45:00|10.28|8.68|10.31|8.71|10.31|8.71|10.28|8.68|0
1682981400000|2023-05-01 22:50:00|10.3|8.7|10.29|8.69|10.32|8.72|10.29|8.69|0
1682982000000|2023-05-01 23:00:00|10.3|8.7|10.27|8.67|10.3|8.7|10.27|8.67|0
1682982300000|2023-05-01 23:05:00|10.26|8.66|10.26|8.66|10.26|8.66|10.26|8.66|0
1682982600000|2023-05-01 23:10:00|10.27|8.67|10.27|8.67|10.27|8.67|10.26|8.66|0
1682982900000|2023-05-01 23:15:00|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1682983200000|2023-05-01 23:20:00|10.27|8.67|10.29|8.69|10.3|8.7|10.27|8.67|0
1682983500000|2023-05-01 23:25:00|10.3|8.7|10.3|8.7|10.3|8.7|10.28|8.68|0
1682983800000|2023-05-01 23:30:00|10.29|8.69|10.3|8.7|10.31|8.71|10.29|8.69|0
1682984100000|2023-05-01 23:35:00|10.31|8.71|10.29|8.69|10.31|8.71|10.28|8.68|0
1682984400000|2023-05-01 23:40:00|10.28|8.68|10.28|8.68|10.29|8.69|10.28|8.68|0
1682984700000|2023-05-01 23:45:00|10.29|8.69|10.29|8.69|10.29|8.69|10.27|8.67|0
1682985000000|2023-05-01 23:50:00|10.28|8.68|10.28|8.68|10.28|8.68|10.27|8.67|0
1682985300000|2023-05-01 23:55:00|10.29|8.69|10.29|8.69|10.29|8.69|10.27|8.67|0
1682985600000|2023-05-02 00:00:00|10.3|8.7|10.27|8.67|10.31|8.71|10.27|8.67|0
1682985900000|2023-05-02 00:05:00|10.25|8.65|10.24|8.64|10.26|8.66|10.24|8.64|0
1682986200000|2023-05-02 00:10:00|10.23|8.63|10.24|8.64|10.25|8.65|10.23|8.63|0
1682986500000|2023-05-02 00:15:00|10.25|8.65|10.27|8.67|10.29|8.69|10.24|8.64|0
1682986800000|2023-05-02 00:20:00|10.28|8.68|10.33|8.73|10.35|8.75|10.28|8.68|0
1682987100000|2023-05-02 00:25:00|10.32|8.72|10.34|8.74|10.34|8.74|10.31|8.71|0
1682987400000|2023-05-02 00:30:00|10.35|8.75|10.33|8.73|10.35|8.75|10.32|8.72|0
1682987700000|2023-05-02 00:35:00|10.32|8.72|10.33|8.73|10.33|8.73|10.31|8.71|0
1682988000000|2023-05-02 00:40:00|10.32|8.72|10.32|8.72|10.33|8.73|10.32|8.72|0
1682988300000|2023-05-02 00:45:00|10.31|8.71|10.34|8.74|10.34|8.74|10.31|8.71|0
1682988600000|2023-05-02 00:50:00|10.33|8.73|10.34|8.74|10.34|8.74|10.33|8.73|0
1682988900000|2023-05-02 00:55:00|10.33|8.73|10.32|8.72|10.33|8.73|10.32|8.72|0
1682989200000|2023-05-02 01:00:00|10.33|8.73|10.32|8.72|10.33|8.73|10.32|8.72|0
1682989500000|2023-05-02 01:05:00|10.31|8.71|10.31|8.71|10.31|8.71|10.29|8.69|0
1682989800000|2023-05-02 01:10:00|10.29|8.69|10.29|8.69|10.3|8.7|10.29|8.69|0
1682990100000|2023-05-02 01:15:00|10.28|8.68|10.26|8.66|10.29|8.69|10.25|8.65|0
1682990400000|2023-05-02 01:20:00|10.25|8.65|10.24|8.64|10.26|8.66|10.23|8.63|0
1682990700000|2023-05-02 01:25:00|10.25|8.65|10.25|8.65|10.25|8.65|10.24|8.64|0
1682991000000|2023-05-02 01:30:00|10.24|8.64|10.23|8.63|10.26|8.66|10.22|8.62|0
1682991300000|2023-05-02 01:35:00|10.22|8.62|10.18|8.58|10.23|8.63|10.17|8.57|0
1682991600000|2023-05-02 01:40:00|10.19|8.59|10.22|8.62|10.22|8.62|10.18|8.58|0
1682991900000|2023-05-02 01:45:00|10.21|8.61|10.25|8.65|10.25|8.65|10.21|8.61|0
1682992200000|2023-05-02 01:50:00|10.26|8.66|10.24|8.64|10.28|8.68|10.24|8.64|0
1682992500000|2023-05-02 01:55:00|10.25|8.65|10.23|8.63|10.25|8.65|10.23|8.63|0
1682992800000|2023-05-02 02:00:00|10.22|8.62|10.23|8.63|10.24|8.64|10.21|8.61|0
1682993100000|2023-05-02 02:05:00|10.24|8.64|10.27|8.67|10.28|8.68|10.24|8.64|0
1682993400000|2023-05-02 02:10:00|10.26|8.66|10.24|8.64|10.27|8.67|10.24|8.64|0
1682993700000|2023-05-02 02:15:00|10.25|8.65|10.24|8.64|10.25|8.65|10.22|8.62|0
1682994000000|2023-05-02 02:20:00|10.25|8.65|10.22|8.62|10.25|8.65|10.22|8.62|0
1682994300000|2023-05-02 02:25:00|10.23|8.63|10.23|8.63|10.23|8.63|10.22|8.62|0
1682994600000|2023-05-02 02:30:00|10.24|8.64|10.22|8.62|10.24|8.64|10.22|8.62|0
1682994900000|2023-05-02 02:35:00|10.21|8.61|10.21|8.61|10.21|8.61|10.21|8.61|0
1682995200000|2023-05-02 02:40:00|10.22|8.62|10.22|8.62|10.23|8.63|10.21|8.61|0
1682995500000|2023-05-02 02:45:00|10.21|8.61|10.21|8.61|10.22|8.62|10.21|8.61|0
1682995800000|2023-05-02 02:50:00|10.2|8.6|10.2|8.6|10.21|8.61|10.19|8.59|0
1682996100000|2023-05-02 02:55:00|10.19|8.59|10.19|8.59|10.2|8.6|10.19|8.59|0
1682996700000|2023-05-02 03:05:00|10.18|8.58|10.17|8.57|10.18|8.58|10.16|8.56|0
1682997000000|2023-05-02 03:10:00|10.16|8.56|10.16|8.56|10.16|8.56|10.16|8.56|0
1682997600000|2023-05-02 03:20:00|10.17|8.57|10.17|8.57|10.18|8.58|10.17|8.57|0
1682997900000|2023-05-02 03:25:00|10.18|8.58|10.17|8.57|10.18|8.58|10.17|8.57|0
1682998200000|2023-05-02 03:30:00|10.18|8.58|10.17|8.57|10.18|8.58|10.17|8.57|0
1682998500000|2023-05-02 03:35:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1682998800000|2023-05-02 03:40:00|10.16|8.56|10.16|8.56|10.16|8.56|10.15|8.55|0
1682999100000|2023-05-02 03:45:00|10.17|8.57|10.16|8.56|10.17|8.57|10.16|8.56|0
1682999400000|2023-05-02 03:50:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1682999700000|2023-05-02 03:55:00|10.14|8.54|10.14|8.54|10.15|8.55|10.14|8.54|0
1683000000000|2023-05-02 04:00:00|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1683000300000|2023-05-02 04:05:00|10.13|8.53|10.13|8.53|10.13|8.53|10.13|8.53|0
1683000600000|2023-05-02 04:10:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1683000900000|2023-05-02 04:15:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1683001200000|2023-05-02 04:20:00|10.15|8.55|10.15|8.55|10.16|8.56|10.15|8.55|0
1683001500000|2023-05-02 04:25:00|10.14|8.54|10.14|8.54|10.15|8.55|10.14|8.54|0
1683001800000|2023-05-02 04:30:00|10.13|8.53|10.13|8.53|10.17|8.57|10.13|8.53|0
1683002100000|2023-05-02 04:35:00|10.14|8.54|10.11|8.51|10.14|8.54|10.11|8.51|0
1683002400000|2023-05-02 04:40:00|10.12|8.52|10.13|8.53|10.13|8.53|10.11|8.51|0
1683002700000|2023-05-02 04:45:00|10.12|8.52|10.12|8.52|10.12|8.52|10.11|8.51|0
1683003000000|2023-05-02 04:50:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1683003300000|2023-05-02 04:55:00|10.11|8.51|10.13|8.53|10.13|8.53|10.11|8.51|0
1683003600000|2023-05-02 05:00:00|10.14|8.54|10.12|8.52|10.14|8.54|10.12|8.52|0
1683003900000|2023-05-02 05:05:00|10.13|8.53|10.09|8.49|10.13|8.53|10.08|8.48|0
1683004200000|2023-05-02 05:10:00|10.08|8.48|10.1|8.5|10.11|8.51|10.08|8.48|0
1683004500000|2023-05-02 05:15:00|10.09|8.49|10.09|8.49|10.1|8.5|10.09|8.49|0
1683004800000|2023-05-02 05:20:00|10.08|8.48|10.09|8.49|10.1|8.5|10.08|8.48|0
1683005100000|2023-05-02 05:25:00|10.1|8.5|10.08|8.48|10.1|8.5|10.08|8.48|0
1683005400000|2023-05-02 05:30:00|10.07|8.47|10.07|8.47|10.08|8.48|10.07|8.47|0
1683005700000|2023-05-02 05:35:00|10.06|8.46|10.06|8.46|10.07|8.47|10.05|8.45|0
1683006000000|2023-05-02 05:40:00|10.05|8.45|10.07|8.47|10.08|8.48|10.05|8.45|0
1683006300000|2023-05-02 05:45:00|10.08|8.48|10.08|8.48|10.08|8.48|10.06|8.46|0
1683006600000|2023-05-02 05:50:00|10.07|8.47|10.09|8.49|10.1|8.5|10.07|8.47|0
1683006900000|2023-05-02 05:55:00|10.1|8.5|10.1|8.5|10.1|8.5|10.09|8.49|0
1683007200000|2023-05-02 06:00:00|10.11|8.51|10.09|8.49|10.13|8.53|10.09|8.49|0
1683007500000|2023-05-02 06:05:00|10|8.6|10.03|8.63|10.04|8.64|10|8.6|0
1683007800000|2023-05-02 06:10:00|10.04|8.64|10.05|8.65|10.06|8.66|10.03|8.63|0
1683008100000|2023-05-02 06:15:00|10.04|8.64|10.04|8.64|10.04|8.64|10.02|8.62|0
1683008400000|2023-05-02 06:20:00|10.03|8.63|9.99|8.59|10.03|8.63|9.99|8.59|0
1683008700000|2023-05-02 06:25:00|10|8.6|10.01|8.61|10.01|8.61|9.99|8.59|0
1683009000000|2023-05-02 06:30:00|10|8.6|9.99|8.59|10|8.6|9.99|8.59|0
1683009300000|2023-05-02 06:35:00|9.98|8.58|9.97|8.57|9.99|8.59|9.97|8.57|0
1683009600000|2023-05-02 06:40:00|9.96|8.56|9.94|8.54|9.96|8.56|9.93|8.53|0
1683009900000|2023-05-02 06:45:00|9.93|8.53|10.22|8.82|10.23|8.83|9.93|8.53|0
1683010200000|2023-05-02 06:50:00|10.23|8.83|10.23|8.83|10.23|8.83|10.21|8.81|0
1683010500000|2023-05-02 06:55:00|10.22|8.82|10.21|8.81|10.23|8.83|10.19|8.79|0
1683010800000|2023-05-02 07:00:00|10.22|8.82|10.18|8.78|10.26|8.86|10.18|8.78|0
1683011100000|2023-05-02 07:05:00|10.17|8.77|10.16|8.76|10.19|8.79|10.12|8.72|0
1683011400000|2023-05-02 07:10:00|10.15|8.75|10.19|8.79|10.21|8.81|10.13|8.73|0
1683011700000|2023-05-02 07:15:00|10.18|8.78|10.23|8.83|10.23|8.83|10.17|8.77|0
1683012000000|2023-05-02 07:20:00|10.22|8.82|10.28|8.88|10.29|8.89|10.22|8.82|0
1683012300000|2023-05-02 07:25:00|10.29|8.89|10.28|8.88|10.31|8.91|10.25|8.85|0
1683012600000|2023-05-02 07:30:00|10.27|8.87|10.29|8.89|10.31|8.91|10.26|8.86|0
1683012900000|2023-05-02 07:35:00|10.28|8.88|10.28|8.88|10.32|8.92|10.28|8.88|0
1683013200000|2023-05-02 07:40:00|10.29|8.89|10.3|8.9|10.3|8.9|10.27|8.87|0
1683013500000|2023-05-02 07:45:00|10.29|8.89|10.3|8.9|10.31|8.91|10.27|8.87|0
1683013800000|2023-05-02 07:50:00|10.31|8.91|10.34|8.94|10.34|8.94|10.28|8.88|0
1683014100000|2023-05-02 07:55:00|10.33|8.93|10.34|8.94|10.35|8.95|10.32|8.92|0
1683014400000|2023-05-02 08:00:00|10.35|8.95|10.41|9.01|10.42|9.02|10.34|8.94|0
1683014700000|2023-05-02 08:05:00|10.42|9.02|10.26|8.86|10.42|9.02|10.26|8.86|0
1683015000000|2023-05-02 08:10:00|10.27|8.87|10.42|9.02|10.54|9.14|10.23|8.83|0
1683015300000|2023-05-02 08:15:00|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1683015600000|2023-05-02 08:20:00|10.41|9.01|10.46|9.06|10.47|9.07|10.39|8.99|0
1683015900000|2023-05-02 08:25:00|10.45|9.05|10.43|9.03|10.46|9.06|10.43|9.03|0
1683016200000|2023-05-02 08:30:00|10.42|9.02|10.43|9.03|10.43|9.03|10.41|9.01|0
1683016500000|2023-05-02 08:35:00|10.44|9.04|10.43|9.03|10.47|9.07|10.43|9.03|0
1683016800000|2023-05-02 08:40:00|10.44|9.04|10.42|9.02|10.44|9.04|10.39|8.99|0
1683017100000|2023-05-02 08:45:00|10.41|9.01|10.4|9|10.42|9.02|10.4|9|0
1683017400000|2023-05-02 08:50:00|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1683017700000|2023-05-02 08:55:00|10.47|9.07|10.45|9.05|10.47|9.07|10.43|9.03|0
1683018000000|2023-05-02 09:00:00|10.46|9.06|10.41|9.01|10.46|9.06|10.41|9.01|0
1683018300000|2023-05-02 09:05:00|10.42|9.02|10.45|9.05|10.47|9.07|10.41|9.01|0
1683018600000|2023-05-02 09:10:00|10.44|9.04|10.49|9.09|10.49|9.09|10.43|9.03|0
1683018900000|2023-05-02 09:15:00|10.48|9.08|10.44|9.04|10.48|9.08|10.44|9.04|0
1683019200000|2023-05-02 09:20:00|10.43|9.03|10.45|9.05|10.46|9.06|10.42|9.02|0
1683019500000|2023-05-02 09:25:00|10.44|9.04|10.45|9.05|10.47|9.07|10.44|9.04|0
1683019800000|2023-05-02 09:30:00|10.46|9.06|10.47|9.07|10.48|9.08|10.44|9.04|0
1683020100000|2023-05-02 09:35:00|10.46|9.06|10.4|9|10.46|9.06|10.39|8.99|0
1683020400000|2023-05-02 09:40:00|10.39|8.99|10.37|8.97|10.4|9|10.35|8.95|0
1683020700000|2023-05-02 09:45:00|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1683021000000|2023-05-02 09:50:00|10.38|8.98|10.38|8.98|10.39|8.99|10.37|8.97|0
1683021300000|2023-05-02 09:55:00|10.39|8.99|10.43|9.03|10.43|9.03|10.38|8.98|0
1683021600000|2023-05-02 10:00:00|10.44|9.04|10.5|9.1|10.5|9.1|10.43|9.03|0
1683021900000|2023-05-02 10:05:00|10.49|9.09|10.47|9.07|10.5|9.1|10.46|9.06|0
1683022200000|2023-05-02 10:10:00|10.49|9.09|10.47|9.07|10.52|9.12|10.45|9.05|0
1683022500000|2023-05-02 10:15:00|10.48|9.08|10.47|9.07|10.48|9.08|10.46|9.06|0
1683022800000|2023-05-02 10:20:00|10.48|9.08|10.46|9.06|10.48|9.08|10.45|9.05|0
1683023100000|2023-05-02 10:25:00|10.45|9.05|10.45|9.05|10.47|9.07|10.45|9.05|0
1683023400000|2023-05-02 10:30:00|10.46|9.06|10.46|9.06|10.48|9.08|10.45|9.05|0
1683023700000|2023-05-02 10:35:00|10.45|9.05|10.45|9.05|10.46|9.06|10.44|9.04|0
1683024000000|2023-05-02 10:40:00|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1683024300000|2023-05-02 10:45:00|10.48|9.08|10.41|9.01|10.48|9.08|10.41|9.01|0
1683024900000|2023-05-02 10:55:00|10.42|9.02|10.42|9.02|10.43|9.03|10.41|9.01|0
1683025200000|2023-05-02 11:00:00|10.41|9.01|10.43|9.03|10.43|9.03|10.4|9|0
1683025500000|2023-05-02 11:05:00|10.42|9.02|10.38|8.98|10.43|9.03|10.38|8.98|0
1683025800000|2023-05-02 11:10:00|10.39|8.99|10.38|8.98|10.41|9.01|10.38|8.98|0
1683026100000|2023-05-02 11:15:00|10.37|8.97|10.37|8.97|10.38|8.98|10.35|8.95|0
1683026400000|2023-05-02 11:20:00|10.36|8.96|10.38|8.98|10.38|8.98|10.35|8.95|0
1683026700000|2023-05-02 11:25:00|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1683027000000|2023-05-02 11:30:00|10.41|9.01|10.43|9.03|10.44|9.04|10.4|9|0
1683027300000|2023-05-02 11:35:00|10.42|9.02|10.43|9.03|10.44|9.04|10.41|9.01|0
1683027600000|2023-05-02 11:40:00|10.42|9.02|10.4|9|10.43|9.03|10.4|9|0
1683027900000|2023-05-02 11:45:00|10.41|9.01|10.45|9.05|10.45|9.05|10.4|9|0
1683028200000|2023-05-02 11:50:00|10.46|9.06|10.45|9.05|10.46|9.06|10.43|9.03|0
1683028500000|2023-05-02 11:55:00|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1683028800000|2023-05-02 12:00:00|10.43|9.03|10.46|9.06|10.48|9.08|10.43|9.03|0
1683029100000|2023-05-02 12:05:00|10.47|9.07|10.45|9.05|10.47|9.07|10.44|9.04|0
1683029400000|2023-05-02 12:10:00|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1683029700000|2023-05-02 12:15:00|10.46|9.06|10.48|9.08|10.49|9.09|10.46|9.06|0
1683030000000|2023-05-02 12:20:00|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1683030300000|2023-05-02 12:25:00|10.49|9.09|10.5|9.1|10.5|9.1|10.48|9.08|0
1683030600000|2023-05-02 12:30:00|10.51|9.11|10.46|9.06|10.54|9.14|10.45|9.05|0
1683030900000|2023-05-02 12:35:00|10.47|9.07|10.47|9.07|10.48|9.08|10.44|9.04|0
1683031200000|2023-05-02 12:40:00|10.48|9.08|10.43|9.03|10.48|9.08|10.43|9.03|0
1683031500000|2023-05-02 12:45:00|10.44|9.04|10.47|9.07|10.48|9.08|10.44|9.04|0
1683031800000|2023-05-02 12:50:00|10.48|9.08|10.13|8.73|10.49|9.09|10.13|8.73|0
1683032100000|2023-05-02 12:55:00|10.12|8.72|10.16|8.76|10.16|8.76|10.1|8.7|0
1683032400000|2023-05-02 13:00:00|10.17|8.77|10.16|8.76|10.17|8.77|10.13|8.73|0
1683032700000|2023-05-02 13:05:00|10.17|8.77|10.19|8.79|10.2|8.8|10.17|8.77|0
1683033000000|2023-05-02 13:10:00|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1683033300000|2023-05-02 13:15:00|10.21|8.81|10.16|8.76|10.21|8.81|10.15|8.75|0
1683033600000|2023-05-02 13:20:00|10.17|8.77|10.16|8.76|10.17|8.77|10.15|8.75|0
1683033900000|2023-05-02 13:25:00|10.17|8.77|10.15|8.75|10.18|8.78|10.15|8.75|0
1683034200000|2023-05-02 13:30:00|10.14|8.74|10.17|8.77|10.32|8.92|10.03|8.63|0
1683034500000|2023-05-02 13:35:00|10.16|8.76|10.21|8.81|10.28|8.88|10.15|8.75|0
1683034800000|2023-05-02 13:40:00|10.2|8.8|10.23|8.83|10.27|8.87|10.18|8.78|0
1683035100000|2023-05-02 13:45:00|10.24|8.84|10.44|9.04|10.45|9.05|10.18|8.78|0
1683035400000|2023-05-02 13:50:00|10.45|9.05|10.46|9.06|10.48|9.08|10.42|9.02|0
1683035700000|2023-05-02 13:55:00|10.47|9.07|10.48|9.08|10.52|9.12|10.46|9.06|0
1683036000000|2023-05-02 14:00:00|10.46|9.06|10.61|9.21|10.62|9.22|10.42|9.02|0
1683036300000|2023-05-02 14:05:00|10.62|9.22|10.75|9.35|10.77|9.37|10.62|9.22|0
1683036600000|2023-05-02 14:10:00|10.73|9.33|11.17|9.77|11.24|9.84|10.73|9.33|0
1683036900000|2023-05-02 14:15:00|11.18|9.78|11.12|9.72|11.2|9.8|10.61|9.21|0
1683037200000|2023-05-02 14:20:00|11.1|9.7|11.51|10.11|11.52|10.12|11.1|9.7|0
1683037500000|2023-05-02 14:25:00|11.52|10.12|11.64|10.24|11.74|10.34|11.19|9.79|0
1683037800000|2023-05-02 14:30:00|11.63|10.23|11.81|10.41|11.82|10.42|11.43|10.03|0
1683038100000|2023-05-02 14:35:00|11.82|10.42|12.05|10.65|12.11|10.71|11.73|10.33|0
1683038400000|2023-05-02 14:40:00|12.04|10.64|11.92|10.52|12.06|10.66|11.88|10.48|0
1683038700000|2023-05-02 14:45:00|11.91|10.51|11.97|10.57|12.07|10.67|11.87|10.47|0
1683039000000|2023-05-02 14:50:00|11.98|10.58|12.07|10.67|12.16|10.76|11.91|10.51|0
1683039300000|2023-05-02 14:55:00|12.06|10.66|12.15|10.75|12.16|10.76|12.03|10.63|0
1683039600000|2023-05-02 15:00:00|12.14|10.74|12.6|11.2|12.71|11.31|11.89|10.49|0
1683039900000|2023-05-02 15:05:00|12.62|11.22|13.18|11.78|13.28|11.88|12.57|11.17|0
1683040200000|2023-05-02 15:10:00|13.15|11.75|12.58|11.18|13.3|11.9|12.42|11.02|0
1683040500000|2023-05-02 15:15:00|12.56|11.16|12.31|10.91|12.57|11.17|12.22|10.82|0
1683040800000|2023-05-02 15:20:00|12.29|10.89|12.31|10.91|12.4|11|12.24|10.84|0
1683041100000|2023-05-02 15:25:00|12.3|10.9|12.61|11.21|13.01|11.61|12.3|10.9|0
1683041400000|2023-05-02 15:30:00|12.62|11.22|12.65|11.25|12.78|11.38|12.58|11.18|0
1683041700000|2023-05-02 15:35:00|12.64|11.24|12.55|11.15|12.67|11.27|12.52|11.12|0
1683042000000|2023-05-02 15:40:00|12.53|11.13|12.41|11.01|12.55|11.15|12.39|10.99|0
1683042300000|2023-05-02 15:45:00|12.38|10.98|12.02|10.62|12.38|10.98|11.99|10.59|0
1683042600000|2023-05-02 15:50:00|12.03|10.63|12.17|10.77|12.3|10.9|12.01|10.61|0
1683042900000|2023-05-02 15:55:00|12.14|10.74|12.18|10.78|12.22|10.82|12.13|10.73|0
1683043200000|2023-05-02 16:00:00|12.14|10.74|12.35|10.95|12.43|11.03|12.14|10.74|0
1683043500000|2023-05-02 16:05:00|12.36|10.96|12.31|10.91|12.4|11|12.27|10.87|0
1683043800000|2023-05-02 16:10:00|12.32|10.92|12.25|10.85|12.4|11|12.25|10.85|0
1683044100000|2023-05-02 16:15:00|12.26|10.86|12.27|10.87|12.37|10.97|12.24|10.84|0
1683044400000|2023-05-02 16:20:00|12.28|10.88|12.25|10.85|12.36|10.96|12.24|10.84|0
1683044700000|2023-05-02 16:25:00|12.24|10.84|12.17|10.77|12.26|10.86|12.15|10.75|0
1683045000000|2023-05-02 16:30:00|12.18|10.78|12.2|10.8|12.21|10.81|12.15|10.75|0
1683045300000|2023-05-02 16:35:00|12.22|10.82|11.99|10.59|12.23|10.83|11.98|10.58|0
1683045600000|2023-05-02 16:40:00|11.98|10.58|11.97|10.57|12.01|10.61|11.95|10.55|0
1683045900000|2023-05-02 16:45:00|11.96|10.56|11.99|10.59|12|10.6|11.94|10.54|0
1683046200000|2023-05-02 16:50:00|11.98|10.58|11.9|10.5|11.98|10.58|11.85|10.45|0
1683046500000|2023-05-02 16:55:00|11.92|10.52|11.89|10.49|11.99|10.59|11.88|10.48|0
1683046800000|2023-05-02 17:00:00|11.9|10.5|11.86|10.46|11.95|10.55|11.84|10.44|0
1683047100000|2023-05-02 17:05:00|11.85|10.45|11.85|10.45|11.86|10.46|11.79|10.39|0
1683047400000|2023-05-02 17:10:00|11.84|10.44|11.86|10.46|11.87|10.47|11.79|10.39|0
1683047700000|2023-05-02 17:15:00|11.85|10.45|11.65|10.25|11.85|10.45|11.62|10.22|0
1683048000000|2023-05-02 17:20:00|11.64|10.24|11.59|10.19|11.67|10.27|11.59|10.19|0
1683048300000|2023-05-02 17:25:00|11.58|10.18|11.51|10.11|12|10.6|11.48|10.08|0
1683048600000|2023-05-02 17:30:00|11.5|10.1|11.52|10.12|11.55|10.15|11.46|10.06|0
1683048900000|2023-05-02 17:35:00|11.51|10.11|11.45|10.05|11.51|10.11|11.44|10.04|0
1683049200000|2023-05-02 17:40:00|11.44|10.04|11.44|10.04|11.46|10.06|11.42|10.02|0
1683049500000|2023-05-02 17:45:00|11.43|10.03|11.35|9.95|11.43|10.03|11.35|9.95|0
1683049800000|2023-05-02 17:50:00|11.36|9.96|11.28|9.88|11.36|9.96|11.23|9.83|0
1683050100000|2023-05-02 17:55:00|11.27|9.87|11.35|9.95|11.37|9.97|11.26|9.86|0
1683050400000|2023-05-02 18:00:00|11.34|9.94|11.6|10.2|11.67|10.27|11.34|9.94|0
1683050700000|2023-05-02 18:05:00|11.59|10.19|11.6|10.2|11.62|10.22|11.55|10.15|0
1683051000000|2023-05-02 18:10:00|11.58|10.18|11.77|10.37|11.79|10.39|11.57|10.17|0
1683051300000|2023-05-02 18:15:00|11.76|10.36|11.65|10.25|11.78|10.38|11.63|10.23|0
1683051600000|2023-05-02 18:20:00|11.64|10.24|11.72|10.32|11.73|10.33|11.62|10.22|0
1683051900000|2023-05-02 18:25:00|11.71|10.31|11.68|10.28|11.75|10.35|11.65|10.25|0
1683052200000|2023-05-02 18:30:00|11.67|10.27|11.68|10.28|11.72|10.32|11.63|10.23|0
1683052500000|2023-05-02 18:35:00|11.67|10.27|11.59|10.19|11.67|10.27|11.56|10.16|0
1683052800000|2023-05-02 18:40:00|11.58|10.18|11.6|10.2|11.69|10.29|11.57|10.17|0
1683053100000|2023-05-02 18:45:00|11.59|10.19|11.49|10.09|11.59|10.19|11.47|10.07|0
1683053400000|2023-05-02 18:50:00|11.48|10.08|11.45|10.05|11.51|10.11|11.41|10.01|0
1683053700000|2023-05-02 18:55:00|11.47|10.07|11.43|10.03|11.47|10.07|11.41|10.01|0
1683054000000|2023-05-02 19:00:00|11.44|10.04|11.5|10.1|11.55|10.15|11.39|9.99|0
1683054300000|2023-05-02 19:05:00|11.48|10.08|11.42|10.02|11.52|10.12|11.42|10.02|0
1683054600000|2023-05-02 19:10:00|11.41|10.01|11.32|9.92|11.41|10.01|11.29|9.89|0
1683054900000|2023-05-02 19:15:00|11.31|9.91|11.41|10.01|11.48|10.08|11.29|9.89|0
1683055200000|2023-05-02 19:20:00|11.4|10|11.4|10|11.44|10.04|11.34|9.94|0
1683055500000|2023-05-02 19:25:00|11.37|9.97|11.38|9.98|11.66|10.26|11.3|9.9|0
1683055800000|2023-05-02 19:30:00|11.39|9.99|11.52|10.12|11.54|10.14|11.39|9.99|0
1683056100000|2023-05-02 19:35:00|11.53|10.13|11.47|10.07|11.56|10.16|11.45|10.05|0
1683056400000|2023-05-02 19:40:00|11.49|10.09|11.49|10.09|11.54|10.14|11.45|10.05|0
1683056700000|2023-05-02 19:45:00|11.51|10.11|11.58|10.18|11.62|10.22|11.51|10.11|0
1683057000000|2023-05-02 19:50:00|11.61|10.21|11.42|10.02|11.61|10.21|11.39|9.99|0
1683057300000|2023-05-02 19:55:00|11.43|10.03|11.55|10.15|11.55|10.15|11.41|10.01|0
1683057600000|2023-05-02 20:00:00|11.52|10.12|11.48|10.08|11.52|10.12|11.45|10.05|0
1683057900000|2023-05-02 20:05:00|11.47|10.07|11.49|10.09|11.49|10.09|11.47|10.07|0
1683058200000|2023-05-02 20:10:00|11.5|10.1|11.52|10.12|11.52|10.12|11.49|10.09|0
1683058500000|2023-05-02 20:15:00|11.62|10.02|11.6|10|11.63|10.03|11.6|10|0
1683058800000|2023-05-02 20:20:00|11.61|10.01|11.62|10.02|11.63|10.03|11.61|10.01|0
1683059100000|2023-05-02 20:25:00|11.63|10.03|11.61|10.01|11.64|10.04|11.61|10.01|0
1683059400000|2023-05-02 20:30:00|11.6|10|11.64|10.04|11.64|10.04|11.6|10|0
1683059700000|2023-05-02 20:35:00|11.65|10.05|11.62|10.02|11.65|10.05|11.61|10.01|0
1683060000000|2023-05-02 20:40:00|11.63|10.03|11.65|10.05|11.65|10.05|11.62|10.02|0
1683060300000|2023-05-02 20:45:00|11.63|10.03|11.66|10.06|11.67|10.07|11.63|10.03|0
1683060600000|2023-05-02 20:50:00|11.65|10.05|11.66|10.06|11.66|10.06|11.64|10.04|0
1683060900000|2023-05-02 20:55:00|11.67|10.07|11.7|10.1|11.7|10.1|11.66|10.06|0
1683061200000|2023-05-02 21:00:00|11.69|10.09|11.69|10.09|11.69|10.09|11.69|10.09|0
1683061500000|2023-05-02 21:05:00|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1683061800000|2023-05-02 21:10:00|11.7|10.1|11.7|10.1|11.7|10.1|11.69|10.09|0
1683062100000|2023-05-02 21:15:00|11.69|10.09|11.7|10.1|11.71|10.11|11.69|10.09|0
1683062400000|2023-05-02 21:20:00|11.71|10.11|11.71|10.11|11.72|10.12|11.71|10.11|0
1683062700000|2023-05-02 21:25:00|11.72|10.12|11.71|10.11|11.72|10.12|11.7|10.1|0
1683063000000|2023-05-02 21:30:00|11.7|10.1|11.7|10.1|11.71|10.11|11.69|10.09|0
1683063300000|2023-05-02 21:35:00|11.71|10.11|11.7|10.1|11.71|10.11|11.7|10.1|0
1683063600000|2023-05-02 21:40:00|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1683063900000|2023-05-02 21:45:00|11.69|10.09|11.71|10.11|11.71|10.11|11.69|10.09|0
1683064200000|2023-05-02 21:50:00|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1683064500000|2023-05-02 21:55:00|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1683064800000|2023-05-02 22:00:00|11.7|10.1|11.69|10.09|11.71|10.11|11.67|10.07|0
1683065100000|2023-05-02 22:05:00|11.68|10.08|11.68|10.08|11.71|10.11|11.68|10.08|0
1683065400000|2023-05-02 22:10:00|11.67|10.07|11.66|10.06|11.67|10.07|11.64|10.04|0
1683065700000|2023-05-02 22:15:00|11.65|10.05|11.67|10.07|11.69|10.09|11.65|10.05|0
1683066000000|2023-05-02 22:20:00|11.68|10.08|11.68|10.08|11.69|10.09|11.66|10.06|0
1683066300000|2023-05-02 22:25:00|11.67|10.07|11.66|10.06|11.7|10.1|11.65|10.05|0
1683066600000|2023-05-02 22:30:00|11.64|10.04|11.66|10.06|11.66|10.06|11.63|10.03|0
1683066900000|2023-05-02 22:35:00|11.65|10.05|11.68|10.08|11.68|10.08|11.65|10.05|0
1683067200000|2023-05-02 22:40:00|11.67|10.07|11.68|10.08|11.69|10.09|11.67|10.07|0
1683067500000|2023-05-02 22:45:00|11.67|10.07|11.67|10.07|11.68|10.08|11.67|10.07|0
1683067800000|2023-05-02 22:50:00|11.68|10.08|11.67|10.07|11.68|10.08|11.67|10.07|0
1683068400000|2023-05-02 23:00:00|11.68|10.08|11.67|10.07|11.7|10.1|11.67|10.07|0
1683068700000|2023-05-02 23:05:00|11.66|10.06|11.64|10.04|11.67|10.07|11.63|10.03|0
1683069000000|2023-05-02 23:10:00|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1683069300000|2023-05-02 23:15:00|11.63|10.03|11.62|10.02|11.64|10.04|11.62|10.02|0
1683069600000|2023-05-02 23:20:00|11.61|10.01|11.6|10|11.61|10.01|11.6|10|0
1683069900000|2023-05-02 23:25:00|11.61|10.01|11.6|10|11.61|10.01|11.59|9.99|0
1683070200000|2023-05-02 23:30:00|11.59|9.99|11.6|10|11.61|10.01|11.59|9.99|0
1683070500000|2023-05-02 23:35:00|11.61|10.01|11.61|10.01|11.61|10.01|11.59|9.99|0
1683070800000|2023-05-02 23:40:00|11.6|10|11.59|9.99|11.6|10|11.58|9.98|0
1683071100000|2023-05-02 23:45:00|11.6|10|11.56|9.96|11.6|10|11.56|9.96|0
1683071400000|2023-05-02 23:50:00|11.55|9.95|11.56|9.96|11.56|9.96|11.55|9.95|0
1683071700000|2023-05-02 23:55:00|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1683072000000|2023-05-03 00:00:00|11.53|9.93|11.56|9.96|11.57|9.97|11.53|9.93|0
1683072300000|2023-05-03 00:05:00|11.55|9.95|11.55|9.95|11.56|9.96|11.54|9.94|0
1683072600000|2023-05-03 00:10:00|11.56|9.96|11.57|9.97|11.6|10|11.55|9.95|0
1683072900000|2023-05-03 00:15:00|11.58|9.98|11.53|9.93|11.59|9.99|11.53|9.93|0
1683073200000|2023-05-03 00:20:00|11.52|9.92|11.53|9.93|11.55|9.95|11.51|9.91|0
1683073500000|2023-05-03 00:25:00|11.52|9.92|11.52|9.92|11.54|9.94|11.52|9.92|0
1683073800000|2023-05-03 00:30:00|11.51|9.91|11.48|9.88|11.51|9.91|11.48|9.88|0
1683074100000|2023-05-03 00:35:00|11.47|9.87|11.46|9.86|11.48|9.88|11.44|9.84|0
1683074400000|2023-05-03 00:40:00|11.45|9.85|11.42|9.82|11.46|9.86|11.41|9.81|0
1683074700000|2023-05-03 00:45:00|11.43|9.83|11.43|9.83|11.44|9.84|11.42|9.82|0
1683075000000|2023-05-03 00:50:00|11.44|9.84|11.44|9.84|11.45|9.85|11.43|9.83|0
1683075300000|2023-05-03 00:55:00|11.43|9.83|11.43|9.83|11.44|9.84|11.43|9.83|0
1683075600000|2023-05-03 01:00:00|11.44|9.84|11.45|9.85|11.46|9.86|11.42|9.82|0
1683075900000|2023-05-03 01:05:00|11.46|9.86|11.48|9.88|11.48|9.88|11.46|9.86|0
1683076200000|2023-05-03 01:10:00|11.46|9.86|11.45|9.85|11.47|9.87|11.45|9.85|0
1683076500000|2023-05-03 01:15:00|11.46|9.86|11.48|9.88|11.48|9.88|11.44|9.84|0
1683076800000|2023-05-03 01:20:00|11.49|9.89|11.46|9.86|11.49|9.89|11.45|9.85|0
1683077100000|2023-05-03 01:25:00|11.47|9.87|11.47|9.87|11.47|9.87|11.45|9.85|0
1683077400000|2023-05-03 01:30:00|11.48|9.88|11.48|9.88|11.49|9.89|11.47|9.87|0
1683077700000|2023-05-03 01:35:00|11.47|9.87|11.47|9.87|11.48|9.88|11.45|9.85|0
1683078000000|2023-05-03 01:40:00|11.46|9.86|11.46|9.86|11.46|9.86|11.45|9.85|0
1683078300000|2023-05-03 01:45:00|11.47|9.87|11.49|9.89|11.49|9.89|11.45|9.85|0
1683078600000|2023-05-03 01:50:00|11.48|9.88|11.51|9.91|11.51|9.91|11.48|9.88|0
1683078900000|2023-05-03 01:55:00|11.5|9.9|11.48|9.88|11.51|9.91|11.48|9.88|0
1683079200000|2023-05-03 02:00:00|11.47|9.87|11.42|9.82|11.47|9.87|11.42|9.82|0
1683079500000|2023-05-03 02:05:00|11.43|9.83|11.43|9.83|11.46|9.86|11.43|9.83|0
1683079800000|2023-05-03 02:10:00|11.42|9.82|11.42|9.82|11.43|9.83|11.41|9.81|0
1683080100000|2023-05-03 02:15:00|11.43|9.83|11.43|9.83|11.43|9.83|11.42|9.82|0
1683080400000|2023-05-03 02:20:00|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1683080700000|2023-05-03 02:25:00|11.45|9.85|11.45|9.85|11.45|9.85|11.43|9.83|0
1683081000000|2023-05-03 02:30:00|11.44|9.84|11.44|9.84|11.45|9.85|11.44|9.84|0
1683081300000|2023-05-03 02:35:00|11.45|9.85|11.43|9.83|11.45|9.85|11.43|9.83|0
1683081600000|2023-05-03 02:40:00|11.42|9.82|11.42|9.82|11.43|9.83|11.42|9.82|0
1683081900000|2023-05-03 02:45:00|11.4|9.8|11.4|9.8|11.41|9.81|11.39|9.79|0
1683082200000|2023-05-03 02:50:00|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1683082500000|2023-05-03 02:55:00|11.42|9.82|11.42|9.82|11.43|9.83|11.42|9.82|0
1683082800000|2023-05-03 03:00:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1683083400000|2023-05-03 03:10:00|11.4|9.8|11.38|9.78|11.41|9.81|11.38|9.78|0
1683083700000|2023-05-03 03:15:00|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1683084000000|2023-05-03 03:20:00|11.41|9.81|11.43|9.83|11.44|9.84|11.41|9.81|0
1683084300000|2023-05-03 03:25:00|11.44|9.84|11.42|9.82|11.44|9.84|11.42|9.82|0
1683084600000|2023-05-03 03:30:00|11.41|9.81|11.41|9.81|11.42|9.82|11.41|9.81|0
1683084900000|2023-05-03 03:35:00|11.42|9.82|11.4|9.8|11.42|9.82|11.4|9.8|0
1683085200000|2023-05-03 03:40:00|11.41|9.81|11.39|9.79|11.41|9.81|11.39|9.79|0
1683085500000|2023-05-03 03:45:00|11.38|9.78|11.4|9.8|11.41|9.81|11.37|9.77|0
1683085800000|2023-05-03 03:50:00|11.41|9.81|11.38|9.78|11.41|9.81|11.38|9.78|0
1683086100000|2023-05-03 03:55:00|11.39|9.79|11.38|9.78|11.39|9.79|11.37|9.77|0
1683086400000|2023-05-03 04:00:00|11.39|9.79|11.38|9.78|11.4|9.8|11.36|9.76|0
1683086700000|2023-05-03 04:05:00|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1683087000000|2023-05-03 04:10:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1683087300000|2023-05-03 04:15:00|11.38|9.78|11.38|9.78|11.39|9.79|11.38|9.78|0
1683087600000|2023-05-03 04:20:00|11.39|9.79|11.41|9.81|11.41|9.81|11.38|9.78|0
1683087900000|2023-05-03 04:25:00|11.4|9.8|11.38|9.78|11.4|9.8|11.38|9.78|0
1683088200000|2023-05-03 04:30:00|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1683088500000|2023-05-03 04:35:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1683088800000|2023-05-03 04:40:00|11.4|9.8|11.39|9.79|11.4|9.8|11.38|9.78|0
1683089100000|2023-05-03 04:45:00|11.4|9.8|11.38|9.78|11.4|9.8|11.37|9.77|0
1683089400000|2023-05-03 04:50:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1683089700000|2023-05-03 04:55:00|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1683090000000|2023-05-03 05:00:00|11.37|9.77|11.31|9.71|11.38|9.78|11.3|9.7|0
1683090300000|2023-05-03 05:05:00|11.32|9.72|11.34|9.74|11.35|9.75|11.32|9.72|0
1683090600000|2023-05-03 05:10:00|11.35|9.75|11.31|9.71|11.35|9.75|11.31|9.71|0
1683090900000|2023-05-03 05:15:00|11.3|9.7|11.34|9.74|11.34|9.74|11.3|9.7|0
1683091200000|2023-05-03 05:20:00|11.35|9.75|11.36|9.76|11.37|9.77|11.34|9.74|0
1683091500000|2023-05-03 05:25:00|11.35|9.75|11.35|9.75|11.36|9.76|11.35|9.75|0
1683091800000|2023-05-03 05:30:00|11.34|9.74|11.38|9.78|11.38|9.78|11.34|9.74|0
1683092100000|2023-05-03 05:35:00|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1683092400000|2023-05-03 05:40:00|11.37|9.77|11.34|9.74|11.38|9.78|11.34|9.74|0
1683092700000|2023-05-03 05:45:00|11.35|9.75|11.33|9.73|11.35|9.75|11.33|9.73|0
1683093000000|2023-05-03 05:50:00|11.32|9.72|11.31|9.71|11.33|9.73|11.31|9.71|0
1683093300000|2023-05-03 05:55:00|11.32|9.72|11.32|9.72|11.33|9.73|11.31|9.71|0
1683093600000|2023-05-03 06:00:00|11.31|9.71|11.33|9.73|11.33|9.73|11.29|9.69|0
1683093900000|2023-05-03 06:05:00|11.23|9.83|11.24|9.84|11.26|9.86|11.23|9.83|0
1683094200000|2023-05-03 06:10:00|11.23|9.83|11.2|9.8|11.24|9.84|11.19|9.79|0
1683094500000|2023-05-03 06:15:00|11.21|9.81|11.2|9.8|11.24|9.84|11.2|9.8|0
1683094800000|2023-05-03 06:20:00|11.19|9.79|11.23|9.83|11.24|9.84|11.19|9.79|0
1683095100000|2023-05-03 06:25:00|11.22|9.82|11.19|9.79|11.24|9.84|11.19|9.79|0
1683095400000|2023-05-03 06:30:00|11.18|9.78|11.2|9.8|11.22|9.82|11.18|9.78|0
1683095700000|2023-05-03 06:35:00|11.21|9.81|11.21|9.81|11.23|9.83|11.19|9.79|0
1683096000000|2023-05-03 06:40:00|11.2|9.8|11.23|9.83|11.23|9.83|11.19|9.79|0
1683096300000|2023-05-03 06:45:00|11.24|9.84|11.23|9.83|11.25|9.85|11.21|9.81|0
1683096600000|2023-05-03 06:50:00|11.22|9.82|11.19|9.79|11.23|9.83|11.17|9.77|0
1683096900000|2023-05-03 06:55:00|11.2|9.8|11.22|9.82|11.22|9.82|11.17|9.77|0
1683097200000|2023-05-03 07:00:00|11.24|9.84|11.17|9.77|11.24|9.84|11.14|9.74|0
1683097500000|2023-05-03 07:05:00|11.18|9.78|11.27|9.87|11.28|9.88|11.18|9.78|0
1683097800000|2023-05-03 07:10:00|11.28|9.88|11.25|9.85|11.28|9.88|11.24|9.84|0
1683098100000|2023-05-03 07:15:00|11.24|9.84|11.16|9.76|11.26|9.86|11.12|9.72|0
1683098400000|2023-05-03 07:20:00|11.17|9.77|11.17|9.77|11.19|9.79|11.16|9.76|0
1683098700000|2023-05-03 07:25:00|11.18|9.78|11.18|9.78|11.2|9.8|11.17|9.77|0
1683099000000|2023-05-03 07:30:00|11.19|9.79|11.17|9.77|11.21|9.81|11.17|9.77|0
1683099300000|2023-05-03 07:35:00|11.18|9.78|11.2|9.8|11.21|9.81|11.15|9.75|0
1683099600000|2023-05-03 07:40:00|11.19|9.79|11.21|9.81|11.21|9.81|11.18|9.78|0
1683099900000|2023-05-03 07:45:00|11.2|9.8|11.21|9.81|11.21|9.81|11.19|9.79|0
1683100200000|2023-05-03 07:50:00|11.22|9.82|11.28|9.88|11.28|9.88|11.2|9.8|0
1683100500000|2023-05-03 07:55:00|11.27|9.87|11.27|9.87|11.29|9.89|11.27|9.87|0
1683100800000|2023-05-03 08:00:00|11.28|9.88|11.3|9.9|11.31|9.91|11.23|9.83|0
1683101100000|2023-05-03 08:05:00|11.29|9.89|11.26|9.86|11.31|9.91|11.19|9.79|0
1683101400000|2023-05-03 08:10:00|11.25|9.85|11.31|9.91|11.31|9.91|11.23|9.83|0
1683101700000|2023-05-03 08:15:00|11.3|9.9|11.25|9.85|11.3|9.9|11.25|9.85|0
1683102000000|2023-05-03 08:20:00|11.26|9.86|11.3|9.9|11.31|9.91|11.26|9.86|0
1683102300000|2023-05-03 08:25:00|11.31|9.91|11.31|9.91|11.31|9.91|11.28|9.88|0
1683102600000|2023-05-03 08:30:00|11.29|9.89|11.28|9.88|11.3|9.9|11.27|9.87|0
1683102900000|2023-05-03 08:35:00|11.29|9.89|11.23|9.83|11.31|9.91|11.23|9.83|0
1683103200000|2023-05-03 08:40:00|11.22|9.82|11.21|9.81|11.24|9.84|11.2|9.8|0
1683103500000|2023-05-03 08:45:00|11.22|9.82|11.24|9.84|11.25|9.85|11.21|9.81|0
1683103800000|2023-05-03 08:50:00|11.25|9.85|11.25|9.85|11.27|9.87|11.23|9.83|0
1683104100000|2023-05-03 08:55:00|11.24|9.84|11.26|9.86|11.26|9.86|11.22|9.82|0
1683104400000|2023-05-03 09:00:00|11.25|9.85|11.24|9.84|11.27|9.87|11.21|9.81|0
1683104700000|2023-05-03 09:05:00|11.25|9.85|11.24|9.84|11.26|9.86|11.22|9.82|0
1683105000000|2023-05-03 09:10:00|11.23|9.83|11.2|9.8|11.24|9.84|11.2|9.8|0
1683105300000|2023-05-03 09:15:00|11.21|9.81|11.24|9.84|11.24|9.84|11.2|9.8|0
1683105600000|2023-05-03 09:20:00|11.25|9.85|11.2|9.8|11.25|9.85|11.2|9.8|0
1683105900000|2023-05-03 09:25:00|11.21|9.81|11.25|9.85|11.25|9.85|11.21|9.81|0
1683106200000|2023-05-03 09:30:00|11.26|9.86|11.26|9.86|11.28|9.88|11.25|9.85|0
1683106500000|2023-05-03 09:35:00|11.27|9.87|11.3|9.9|11.3|9.9|11.27|9.87|0
1683106800000|2023-05-03 09:40:00|11.29|9.89|11.29|9.89|11.32|9.92|11.27|9.87|0
1683107100000|2023-05-03 09:45:00|11.28|9.88|11.24|9.84|11.29|9.89|11.24|9.84|0
1683107400000|2023-05-03 09:50:00|11.26|9.86|11.24|9.84|11.26|9.86|11.23|9.83|0
1683107700000|2023-05-03 09:55:00|11.23|9.83|11.24|9.84|11.25|9.85|11.22|9.82|0
1683108000000|2023-05-03 10:00:00|11.23|9.83|11.2|9.8|11.24|9.84|11.18|9.78|0
1683108300000|2023-05-03 10:05:00|11.19|9.79|11.2|9.8|11.22|9.82|11.17|9.77|0
1683108600000|2023-05-03 10:10:00|11.19|9.79|11.17|9.77|11.19|9.79|11.17|9.77|0
1683108900000|2023-05-03 10:15:00|11.16|9.76|11.38|9.98|11.38|9.98|11.15|9.75|0
1683109200000|2023-05-03 10:20:00|11.37|9.97|11.39|9.99|11.41|10.01|11.37|9.97|0
1683109500000|2023-05-03 10:25:00|11.4|10|11.39|9.99|11.41|10.01|11.37|9.97|0
1683109800000|2023-05-03 10:30:00|11.4|10|11.39|9.99|11.43|10.03|11.39|9.99|0
1683110100000|2023-05-03 10:35:00|11.38|9.98|11.36|9.96|11.4|10|11.35|9.95|0
1683110400000|2023-05-03 10:40:00|11.35|9.95|11.35|9.95|11.36|9.96|11.33|9.93|0
1683110700000|2023-05-03 10:45:00|11.36|9.96|11.44|10.04|11.44|10.04|11.35|9.95|0
1683111000000|2023-05-03 10:50:00|11.45|10.05|11.47|10.07|11.49|10.09|11.43|10.03|0
1683111300000|2023-05-03 10:55:00|11.46|10.06|11.46|10.06|11.47|10.07|11.43|10.03|0
1683111600000|2023-05-03 11:00:00|11.45|10.05|11.39|9.99|11.47|10.07|11.39|9.99|0
1683111900000|2023-05-03 11:05:00|11.4|10|11.39|9.99|11.4|10|11.38|9.98|0
1683112200000|2023-05-03 11:10:00|11.4|10|11.36|9.96|11.4|10|11.34|9.94|0
1683112500000|2023-05-03 11:15:00|11.37|9.97|11.34|9.94|11.39|9.99|11.34|9.94|0
1683112800000|2023-05-03 11:20:00|11.35|9.95|11.36|9.96|11.38|9.98|11.34|9.94|0
1683113100000|2023-05-03 11:25:00|11.35|9.95|11.34|9.94|11.35|9.95|11.33|9.93|0
1683113400000|2023-05-03 11:30:00|11.33|9.93|11.32|9.92|11.35|9.95|11.31|9.91|0
1683113700000|2023-05-03 11:35:00|11.31|9.91|11.34|9.94|11.35|9.95|11.31|9.91|0
1683114000000|2023-05-03 11:40:00|11.33|9.93|11.3|9.9|11.33|9.93|11.29|9.89|0
1683114300000|2023-05-03 11:45:00|11.31|9.91|11.38|9.98|11.38|9.98|11.3|9.9|0
1683114600000|2023-05-03 11:50:00|11.37|9.97|11.35|9.95|11.4|10|11.35|9.95|0
1683114900000|2023-05-03 11:55:00|11.34|9.94|11.37|9.97|11.37|9.97|11.33|9.93|0
1683115200000|2023-05-03 12:00:00|11.38|9.98|11.34|9.94|11.39|9.99|11.33|9.93|0
1683115500000|2023-05-03 12:05:00|11.35|9.95|11.35|9.95|11.35|9.95|11.33|9.93|0
1683115800000|2023-05-03 12:10:00|11.34|9.94|11.36|9.96|11.37|9.97|11.33|9.93|0
1683116100000|2023-05-03 12:15:00|11.37|9.97|11.29|9.89|11.4|10|11.25|9.85|0
1683116400000|2023-05-03 12:20:00|11.28|9.88|11.32|9.92|11.33|9.93|11.25|9.85|0
1683116700000|2023-05-03 12:25:00|11.31|9.91|11.31|9.91|11.34|9.94|11.3|9.9|0
1683117000000|2023-05-03 12:30:00|11.3|9.9|11.38|9.98|11.38|9.98|11.28|9.88|0
1683117300000|2023-05-03 12:35:00|11.37|9.97|11.39|9.99|11.39|9.99|11.35|9.95|0
1683117600000|2023-05-03 12:40:00|11.38|9.98|11.43|10.03|11.45|10.05|11.38|9.98|0
1683117900000|2023-05-03 12:45:00|11.45|10.05|11.44|10.04|11.49|10.09|11.44|10.04|0
1683118200000|2023-05-03 12:50:00|11.43|10.03|11.43|10.03|11.46|10.06|11.41|10.01|0
1683118500000|2023-05-03 12:55:00|11.44|10.04|11.48|10.08|11.48|10.08|11.42|10.02|0
1683118800000|2023-05-03 13:00:00|11.49|10.09|11.48|10.08|11.52|10.12|11.47|10.07|0
1683119100000|2023-05-03 13:05:00|11.49|10.09|11.42|10.02|11.49|10.09|11.42|10.02|0
1683119400000|2023-05-03 13:10:00|11.41|10.01|11.39|9.99|11.42|10.02|11.38|9.98|0
1683119700000|2023-05-03 13:15:00|11.38|9.98|11.38|9.98|11.39|9.99|11.36|9.96|0
1683120000000|2023-05-03 13:20:00|11.37|9.97|11.37|9.97|11.4|10|11.35|9.95|0
1683120300000|2023-05-03 13:25:00|11.39|9.99|11.46|10.06|11.46|10.06|11.38|9.98|0
1683120600000|2023-05-03 13:30:00|11.44|10.04|11.43|10.03|11.47|10.07|11.35|9.95|0
1683120900000|2023-05-03 13:35:00|11.41|10.01|11.4|10|11.47|10.07|11.36|9.96|0
1683121200000|2023-05-03 13:40:00|11.38|9.98|11.38|9.98|11.43|10.03|11.33|9.93|0
1683121500000|2023-05-03 13:45:00|11.36|9.96|11.3|9.9|11.4|10|11.28|9.88|0
1683121800000|2023-05-03 13:50:00|11.28|9.88|11.18|9.78|11.28|9.88|11.11|9.71|0
1683122100000|2023-05-03 13:55:00|11.19|9.79|11.22|9.82|11.24|9.84|11.14|9.74|0
1683122400000|2023-05-03 14:00:00|11.2|9.8|11.25|9.85|11.29|9.89|11.15|9.75|0
1683122700000|2023-05-03 14:05:00|11.23|9.83|11.26|9.86|11.31|9.91|11.23|9.83|0
1683123000000|2023-05-03 14:10:00|11.27|9.87|11.38|9.98|11.43|10.03|11.22|9.82|0
1683123300000|2023-05-03 14:15:00|11.39|9.99|11.34|9.94|11.41|10.01|11.31|9.91|0
1683123600000|2023-05-03 14:20:00|11.33|9.93|11.29|9.89|11.34|9.94|11.25|9.85|0
1683123900000|2023-05-03 14:25:00|11.31|9.91|11.41|10.01|11.43|10.03|11.29|9.89|0
1683124200000|2023-05-03 14:30:00|11.43|10.03|11.4|10|11.43|10.03|11.38|9.98|0
1683124500000|2023-05-03 14:35:00|11.42|10.02|11.5|10.1|11.5|10.1|11.36|9.96|0
1683124800000|2023-05-03 14:40:00|11.49|10.09|11.51|10.11|11.53|10.13|11.44|10.04|0
1683125100000|2023-05-03 14:45:00|11.5|10.1|11.7|10.3|11.76|10.36|11.48|10.08|0
1683125400000|2023-05-03 14:50:00|11.68|10.28|11.78|10.38|11.78|10.38|11.63|10.23|0
1683125700000|2023-05-03 14:55:00|11.76|10.36|11.72|10.32|11.8|10.4|11.69|10.29|0
1683126000000|2023-05-03 15:00:00|11.73|10.33|11.78|10.38|11.85|10.45|11.69|10.29|0
1683126300000|2023-05-03 15:05:00|11.77|10.37|11.84|10.44|11.87|10.47|11.75|10.35|0
1683126600000|2023-05-03 15:10:00|11.85|10.45|11.8|10.4|11.87|10.47|11.79|10.39|0
1683126900000|2023-05-03 15:15:00|11.81|10.41|11.76|10.36|11.82|10.42|11.74|10.34|0
1683127200000|2023-05-03 15:20:00|11.77|10.37|11.72|10.32|11.81|10.41|11.7|10.3|0
1683127500000|2023-05-03 15:25:00|11.73|10.33|11.66|10.26|11.83|10.43|11.5|10.1|0
1683127800000|2023-05-03 15:30:00|11.68|10.28|11.62|10.22|11.71|10.31|11.6|10.2|0
1683128100000|2023-05-03 15:35:00|11.61|10.21|11.41|10.01|11.61|10.21|11.39|9.99|0
1683128400000|2023-05-03 15:40:00|11.42|10.02|11.46|10.06|11.48|10.08|11.4|10|0
1683128700000|2023-05-03 15:45:00|11.45|10.05|11.4|10|11.45|10.05|11.35|9.95|0
1683129000000|2023-05-03 15:50:00|11.41|10.01|11.38|9.98|11.41|10.01|11.38|9.98|0
1683129300000|2023-05-03 15:55:00|11.39|9.99|11.27|9.87|11.39|9.99|11.26|9.86|0
1683129600000|2023-05-03 16:00:00|11.28|9.88|11.26|9.86|11.29|9.89|11.24|9.84|0
1683129900000|2023-05-03 16:05:00|11.25|9.85|11.26|9.86|11.27|9.87|11.21|9.81|0
1683130200000|2023-05-03 16:10:00|11.25|9.85|11.28|9.88|11.3|9.9|11.24|9.84|0
1683130500000|2023-05-03 16:15:00|11.29|9.89|11.35|9.95|11.35|9.95|11.26|9.86|0
1683130800000|2023-05-03 16:20:00|11.36|9.96|11.4|10|11.51|10.11|11.35|9.95|0
1683131100000|2023-05-03 16:25:00|11.41|10.01|11.33|9.93|11.41|10.01|11.33|9.93|0
1683131400000|2023-05-03 16:30:00|11.35|9.95|11.27|9.87|11.48|10.08|11.16|9.76|0
1683131700000|2023-05-03 16:35:00|11.28|9.88|11.29|9.89|11.31|9.91|11.27|9.87|0
1683132000000|2023-05-03 16:40:00|11.28|9.88|11.27|9.87|11.29|9.89|11.23|9.83|0
1683132300000|2023-05-03 16:45:00|11.26|9.86|11.24|9.84|11.27|9.87|11.23|9.83|0
1683132600000|2023-05-03 16:50:00|11.23|9.83|11.2|9.8|11.24|9.84|11.16|9.76|0
1683132900000|2023-05-03 16:55:00|11.19|9.79|11.13|9.73|11.2|9.8|11.13|9.73|0
1683133200000|2023-05-03 17:00:00|11.14|9.74|11.12|9.72|11.14|9.74|11.1|9.7|0
1683133500000|2023-05-03 17:05:00|11.14|9.74|11.17|9.77|11.18|9.78|11.12|9.72|0
1683133800000|2023-05-03 17:10:00|11.16|9.76|11.14|9.74|11.17|9.77|11.11|9.71|0
1683134100000|2023-05-03 17:15:00|11.15|9.75|11.12|9.72|11.16|9.76|11.1|9.7|0
1683134400000|2023-05-03 17:20:00|11.11|9.71|11.1|9.7|11.15|9.75|11.09|9.69|0
1683134700000|2023-05-03 17:25:00|11.09|9.69|11.05|9.65|11.1|9.7|11.03|9.63|0
1683135000000|2023-05-03 17:30:00|11.04|9.64|11.08|9.68|11.08|9.68|11.01|9.61|0
1683135300000|2023-05-03 17:35:00|11.09|9.69|11.11|9.71|11.13|9.73|11.07|9.67|0
1683135600000|2023-05-03 17:40:00|11.12|9.72|11.14|9.74|11.21|9.81|11.06|9.66|0
1683135900000|2023-05-03 17:45:00|11.13|9.73|11.19|9.79|11.24|9.84|11.12|9.72|0
1683136200000|2023-05-03 17:50:00|11.18|9.78|11.21|9.81|11.23|9.83|11.17|9.77|0
1683136500000|2023-05-03 17:55:00|11.2|9.8|11.17|9.77|11.22|9.82|11.13|9.73|0
1683136800000|2023-05-03 18:00:00|11.19|9.79|11.21|9.81|11.36|9.96|10.86|9.46|0
1683137100000|2023-05-03 18:05:00|11.18|9.78|11.26|9.86|11.43|10.03|11.08|9.68|0
1683137400000|2023-05-03 18:10:00|11.24|9.84|11.21|9.81|11.44|10.04|11.21|9.81|0
1683137700000|2023-05-03 18:15:00|11.19|9.79|11.09|9.69|11.2|9.8|11.02|9.62|0
1683138000000|2023-05-03 18:20:00|11.08|9.68|10.99|9.59|11.12|9.72|10.9|9.5|0
1683138300000|2023-05-03 18:25:00|11|9.6|11.02|9.62|11.05|9.65|10.77|9.37|0
1683138600000|2023-05-03 18:30:00|10.99|9.59|11.23|9.83|11.24|9.84|10.99|9.59|0
1683138900000|2023-05-03 18:35:00|11.22|9.82|10.76|9.36|11.47|10.07|10.76|9.36|0
1683139200000|2023-05-03 18:40:00|10.8|9.4|11.02|9.62|11.27|9.87|10.47|9.07|0
1683139500000|2023-05-03 18:45:00|11.01|9.61|11.07|9.67|11.09|9.69|10.85|9.45|0
1683139800000|2023-05-03 18:50:00|11.11|9.71|11.11|9.71|11.46|10.06|11.01|9.61|0
1683140100000|2023-05-03 18:55:00|11.1|9.7|10.97|9.57|11.21|9.81|10.84|9.44|0
1683140400000|2023-05-03 19:00:00|11|9.6|11.04|9.64|11.26|9.86|10.9|9.5|0
1683140700000|2023-05-03 19:05:00|11.06|9.66|11.33|9.93|11.47|10.07|10.79|9.39|0
1683141000000|2023-05-03 19:10:00|11.35|9.95|11.53|10.13|11.59|10.19|10.97|9.57|0
1683141300000|2023-05-03 19:15:00|11.59|10.19|11.5|10.1|11.66|10.26|11.34|9.94|0
1683141600000|2023-05-03 19:20:00|11.51|10.11|11.51|10.11|11.84|10.44|11.4|10|0
1683141900000|2023-05-03 19:25:00|11.41|10.01|11.8|10.4|11.84|10.44|11.35|9.95|0
1683142200000|2023-05-03 19:30:00|11.83|10.43|11.94|10.54|12.11|10.71|11.41|10.01|0
1683142500000|2023-05-03 19:35:00|11.92|10.52|12|10.6|12|10.6|11.88|10.48|0
1683142800000|2023-05-03 19:40:00|12.03|10.63|12.03|10.63|12.14|10.74|11.95|10.55|0
1683143100000|2023-05-03 19:45:00|12.04|10.64|11.95|10.55|12.15|10.75|11.82|10.42|0
1683143400000|2023-05-03 19:50:00|11.97|10.57|11.92|10.52|11.99|10.59|11.83|10.43|0
1683143700000|2023-05-03 19:55:00|11.95|10.55|11.97|10.57|12.04|10.64|11.88|10.48|0
1683144000000|2023-05-03 20:00:00|11.99|10.59|11.86|10.46|12.04|10.64|11.85|10.45|0
1683144300000|2023-05-03 20:05:00|11.85|10.45|11.72|10.32|11.86|10.46|11.72|10.32|0
1683144600000|2023-05-03 20:10:00|11.71|10.31|11.76|10.36|11.79|10.39|11.71|10.31|0
1683144900000|2023-05-03 20:15:00|11.87|10.27|11.89|10.29|11.89|10.29|11.82|10.22|0
1683145200000|2023-05-03 20:20:00|11.9|10.3|11.92|10.32|11.93|10.33|11.89|10.29|0
1683145500000|2023-05-03 20:25:00|11.93|10.33|11.89|10.29|11.93|10.33|11.89|10.29|0
1683145800000|2023-05-03 20:30:00|11.88|10.28|11.91|10.31|11.92|10.32|11.88|10.28|0
1683146100000|2023-05-03 20:35:00|11.9|10.3|11.86|10.26|11.9|10.3|11.85|10.25|0
1683146400000|2023-05-03 20:40:00|11.85|10.25|11.93|10.33|11.93|10.33|11.85|10.25|0
1683146700000|2023-05-03 20:45:00|11.95|10.35|12.27|10.67|12.27|10.67|11.95|10.35|0
1683147000000|2023-05-03 20:50:00|12.28|10.68|12.26|10.66|12.28|10.68|12.21|10.61|0
1683147300000|2023-05-03 20:55:00|12.25|10.65|12.38|10.78|12.42|10.82|12.24|10.64|0
1683147600000|2023-05-03 21:00:00|12.39|10.79|12.42|10.82|12.43|10.83|12.36|10.76|0
1683147900000|2023-05-03 21:05:00|12.43|10.83|12.46|10.86|12.47|10.87|12.43|10.83|0
1683148200000|2023-05-03 21:10:00|12.45|10.85|12.4|10.8|12.45|10.85|12.39|10.79|0
1683148500000|2023-05-03 21:15:00|12.39|10.79|12.39|10.79|12.41|10.81|12.38|10.78|0
1683148800000|2023-05-03 21:20:00|12.38|10.78|12.38|10.78|12.4|10.8|12.37|10.77|0
1683149100000|2023-05-03 21:25:00|12.39|10.79|12.37|10.77|12.39|10.79|12.37|10.77|0
1683149400000|2023-05-03 21:30:00|12.38|10.78|12.41|10.81|12.42|10.82|12.38|10.78|0
1683149700000|2023-05-03 21:35:00|12.42|10.82|12.44|10.84|12.44|10.84|12.41|10.81|0
1683150000000|2023-05-03 21:40:00|12.45|10.85|12.44|10.84|12.45|10.85|12.44|10.84|0
1683150300000|2023-05-03 21:45:00|12.45|10.85|12.48|10.88|12.48|10.88|12.45|10.85|0
1683150600000|2023-05-03 21:50:00|12.49|10.89|12.51|10.91|12.51|10.91|12.48|10.88|0
1683150900000|2023-05-03 21:55:00|12.5|10.9|12.56|10.96|12.56|10.96|12.5|10.9|0
1683151200000|2023-05-03 22:00:00|12.63|11.03|12.9|11.3|12.9|11.3|12.56|10.96|0
1683151500000|2023-05-03 22:05:00|12.91|11.31|12.75|11.15|12.91|11.31|12.72|11.12|0
1683151800000|2023-05-03 22:10:00|12.73|11.13|12.69|11.09|12.73|11.13|12.67|11.07|0
1683152100000|2023-05-03 22:15:00|12.7|11.1|12.77|11.17|12.77|11.17|12.68|11.08|0
1683152400000|2023-05-03 22:20:00|12.78|11.18|12.77|11.17|12.8|11.2|12.74|11.14|0
1683152700000|2023-05-03 22:25:00|12.76|11.16|12.72|11.12|12.76|11.16|12.69|11.09|0
1683153000000|2023-05-03 22:30:00|12.71|11.11|12.71|11.11|12.76|11.16|12.7|11.1|0
1683153300000|2023-05-03 22:35:00|12.7|11.1|12.65|11.05|12.7|11.1|12.65|11.05|0
1683153600000|2023-05-03 22:40:00|12.64|11.04|12.59|10.99|12.64|11.04|12.57|10.97|0
1683153900000|2023-05-03 22:45:00|12.6|11|12.63|11.03|12.63|11.03|12.58|10.98|0
1683154200000|2023-05-03 22:50:00|12.64|11.04|12.64|11.04|12.66|11.06|12.62|11.02|0
1683154500000|2023-05-03 22:55:00|12.63|11.03|12.57|10.97|12.63|11.03|12.57|10.97|0
1683154800000|2023-05-03 23:00:00|12.59|10.99|12.6|11|12.6|11|12.58|10.98|0
1683155100000|2023-05-03 23:05:00|12.61|11.01|12.61|11.01|12.66|11.06|12.59|10.99|0
1683155400000|2023-05-03 23:10:00|12.6|11|12.54|10.94|12.6|11|12.52|10.92|0
1683155700000|2023-05-03 23:15:00|12.53|10.93|12.55|10.95|12.56|10.96|12.53|10.93|0
1683156000000|2023-05-03 23:20:00|12.56|10.96|12.53|10.93|12.56|10.96|12.5|10.9|0
1683156300000|2023-05-03 23:25:00|12.54|10.94|12.52|10.92|12.54|10.94|12.51|10.91|0
1683156600000|2023-05-03 23:30:00|12.51|10.91|12.49|10.89|12.55|10.95|12.49|10.89|0
1683156900000|2023-05-03 23:35:00|12.48|10.88|12.49|10.89|12.5|10.9|12.47|10.87|0
1683157200000|2023-05-03 23:40:00|12.48|10.88|12.48|10.88|12.5|10.9|12.46|10.86|0
1683157500000|2023-05-03 23:45:00|12.49|10.89|12.46|10.86|12.49|10.89|12.46|10.86|0
1683157800000|2023-05-03 23:50:00|12.47|10.87|12.48|10.88|12.49|10.89|12.46|10.86|0
1683158100000|2023-05-03 23:55:00|12.47|10.87|12.44|10.84|12.47|10.87|12.44|10.84|0
1683158400000|2023-05-04 00:00:00|12.45|10.85|12.43|10.83|12.45|10.85|12.42|10.82|0
1683158700000|2023-05-04 00:05:00|12.42|10.82|12.37|10.77|12.42|10.82|12.35|10.75|0
1683159000000|2023-05-04 00:10:00|12.36|10.76|12.36|10.76|12.37|10.77|12.33|10.73|0
1683159300000|2023-05-04 00:15:00|12.35|10.75|12.33|10.73|12.35|10.75|12.31|10.71|0
1683159600000|2023-05-04 00:20:00|12.32|10.72|12.32|10.72|12.32|10.72|12.3|10.7|0
1683159900000|2023-05-04 00:25:00|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1683160200000|2023-05-04 00:30:00|12.34|10.74|12.53|10.93|12.53|10.93|12.34|10.74|0
1683160500000|2023-05-04 00:35:00|12.54|10.94|12.53|10.93|12.54|10.94|12.5|10.9|0
1683160800000|2023-05-04 00:40:00|12.52|10.92|12.54|10.94|12.55|10.95|12.5|10.9|0
1683161100000|2023-05-04 00:45:00|12.53|10.93|12.47|10.87|12.55|10.95|12.47|10.87|0
1683161400000|2023-05-04 00:50:00|12.48|10.88|12.51|10.91|12.52|10.92|12.48|10.88|0
1683161700000|2023-05-04 00:55:00|12.52|10.92|12.52|10.92|12.54|10.94|12.51|10.91|0
1683162000000|2023-05-04 01:00:00|12.53|10.93|12.54|10.94|12.54|10.94|12.51|10.91|0
1683162300000|2023-05-04 01:05:00|12.53|10.93|12.5|10.9|12.54|10.94|12.49|10.89|0
1683162600000|2023-05-04 01:10:00|12.51|10.91|12.48|10.88|12.51|10.91|12.46|10.86|0
1683162900000|2023-05-04 01:15:00|12.47|10.87|12.46|10.86|12.48|10.88|12.45|10.85|0
1683163200000|2023-05-04 01:20:00|12.45|10.85|12.39|10.79|12.45|10.85|12.37|10.77|0
1683163500000|2023-05-04 01:25:00|12.4|10.8|12.36|10.76|12.4|10.8|12.35|10.75|0
1683163800000|2023-05-04 01:30:00|12.35|10.75|12.28|10.68|12.35|10.75|12.28|10.68|0
1683164100000|2023-05-04 01:35:00|12.27|10.67|12.3|10.7|12.31|10.71|12.27|10.67|0
1683164400000|2023-05-04 01:40:00|12.29|10.69|12.26|10.66|12.29|10.69|12.25|10.65|0
1683164700000|2023-05-04 01:45:00|12.25|10.65|12.29|10.69|12.29|10.69|12.25|10.65|0
1683165000000|2023-05-04 01:50:00|12.28|10.68|12.3|10.7|12.31|10.71|12.28|10.68|0
1683165300000|2023-05-04 01:55:00|12.29|10.69|12.28|10.68|12.29|10.69|12.26|10.66|0
1683165600000|2023-05-04 02:00:00|12.29|10.69|12.19|10.59|12.29|10.69|12.19|10.59|0
1683165900000|2023-05-04 02:05:00|12.18|10.58|12.21|10.61|12.22|10.62|12.17|10.57|0
1683166200000|2023-05-04 02:10:00|12.2|10.6|12.21|10.61|12.21|10.61|12.18|10.58|0
1683166500000|2023-05-04 02:15:00|12.22|10.62|12.2|10.6|12.22|10.62|12.2|10.6|0
1683166800000|2023-05-04 02:20:00|12.19|10.59|12.2|10.6|12.22|10.62|12.19|10.59|0
1683167100000|2023-05-04 02:25:00|12.21|10.61|12.18|10.58|12.21|10.61|12.17|10.57|0
1683167400000|2023-05-04 02:30:00|12.19|10.59|12.15|10.55|12.2|10.6|12.15|10.55|0
1683167700000|2023-05-04 02:35:00|12.16|10.56|12.15|10.55|12.17|10.57|12.14|10.54|0
1683168000000|2023-05-04 02:40:00|12.16|10.56|12.14|10.54|12.16|10.56|12.11|10.51|0
1683168300000|2023-05-04 02:45:00|12.13|10.53|12.11|10.51|12.14|10.54|12.1|10.5|0
1683168600000|2023-05-04 02:50:00|12.1|10.5|12.03|10.43|12.11|10.51|12.02|10.42|0
1683168900000|2023-05-04 02:55:00|12.04|10.44|12.05|10.45|12.06|10.46|12.03|10.43|0
1683169200000|2023-05-04 03:00:00|12.04|10.44|12.05|10.45|12.06|10.46|12.03|10.43|0
1683169500000|2023-05-04 03:05:00|12.06|10.46|11.99|10.39|12.07|10.47|11.98|10.38|0
1683169800000|2023-05-04 03:10:00|12|10.4|12.04|10.44|12.04|10.44|11.99|10.39|0
1683170100000|2023-05-04 03:15:00|12.03|10.43|12.03|10.43|12.05|10.45|12.02|10.42|0
1683170400000|2023-05-04 03:20:00|12.04|10.44|12.02|10.42|12.04|10.44|12.02|10.42|0
1683170700000|2023-05-04 03:25:00|12.03|10.43|12.05|10.45|12.05|10.45|12.02|10.42|0
1683171000000|2023-05-04 03:30:00|12.04|10.44|12.01|10.41|12.06|10.46|12.01|10.41|0
1683171300000|2023-05-04 03:35:00|12.02|10.42|12.04|10.44|12.04|10.44|12|10.4|0
1683171600000|2023-05-04 03:40:00|12.03|10.43|12.03|10.43|12.04|10.44|12.02|10.42|0
1683171900000|2023-05-04 03:45:00|12.04|10.44|12.03|10.43|12.05|10.45|12.03|10.43|0
1683172200000|2023-05-04 03:50:00|12.02|10.42|12.01|10.41|12.03|10.43|12.01|10.41|0
1683172500000|2023-05-04 03:55:00|12.02|10.42|12.02|10.42|12.03|10.43|12.01|10.41|0
1683172800000|2023-05-04 04:00:00|12.03|10.43|12.03|10.43|12.03|10.43|12.02|10.42|0
1683173100000|2023-05-04 04:05:00|12.04|10.44|12.07|10.47|12.07|10.47|12.03|10.43|0
1683173400000|2023-05-04 04:10:00|12.08|10.48|12.09|10.49|12.1|10.5|12.08|10.48|0
1683173700000|2023-05-04 04:15:00|12.1|10.5|12.07|10.47|12.1|10.5|12.07|10.47|0
1683174000000|2023-05-04 04:20:00|12.06|10.46|12.03|10.43|12.06|10.46|12.02|10.42|0
1683174300000|2023-05-04 04:25:00|12.04|10.44|12.06|10.46|12.07|10.47|12.04|10.44|0
1683174600000|2023-05-04 04:30:00|12.05|10.45|11.97|10.37|12.06|10.46|11.96|10.36|0
1683174900000|2023-05-04 04:35:00|11.96|10.36|11.87|10.27|11.96|10.36|11.87|10.27|0
1683175200000|2023-05-04 04:40:00|11.88|10.28|11.91|10.31|11.93|10.33|11.88|10.28|0
1683175500000|2023-05-04 04:45:00|11.92|10.32|11.93|10.33|11.93|10.33|11.9|10.3|0
1683175800000|2023-05-04 04:50:00|11.95|10.35|11.92|10.32|11.95|10.35|11.91|10.31|0
1683176100000|2023-05-04 04:55:00|11.91|10.31|11.92|10.32|11.92|10.32|11.9|10.3|0
1683176400000|2023-05-04 05:00:00|11.91|10.31|11.91|10.31|11.92|10.32|11.9|10.3|0
1683176700000|2023-05-04 05:05:00|11.9|10.3|11.89|10.29|11.9|10.3|11.88|10.28|0
1683177000000|2023-05-04 05:10:00|11.88|10.28|11.87|10.27|11.89|10.29|11.87|10.27|0
1683177300000|2023-05-04 05:15:00|11.88|10.28|11.89|10.29|11.89|10.29|11.87|10.27|0
1683177600000|2023-05-04 05:20:00|11.9|10.3|11.91|10.31|11.91|10.31|11.9|10.3|0
1683177900000|2023-05-04 05:25:00|11.9|10.3|11.89|10.29|11.91|10.31|11.88|10.28|0
1683178200000|2023-05-04 05:30:00|11.88|10.28|11.89|10.29|11.9|10.3|11.87|10.27|0
1683178500000|2023-05-04 05:35:00|11.88|10.28|11.88|10.28|11.89|10.29|11.86|10.26|0
1683178800000|2023-05-04 05:40:00|11.89|10.29|11.88|10.28|11.9|10.3|11.88|10.28|0
1683179100000|2023-05-04 05:45:00|11.89|10.29|11.91|10.31|11.91|10.31|11.88|10.28|0
1683179400000|2023-05-04 05:50:00|11.92|10.32|11.97|10.37|11.97|10.37|11.92|10.32|0
1683179700000|2023-05-04 05:55:00|11.96|10.36|11.9|10.3|11.96|10.36|11.9|10.3|0
1683180000000|2023-05-04 06:00:00|11.89|10.29|11.94|10.34|11.94|10.34|11.88|10.28|0
1683180300000|2023-05-04 06:05:00|11.84|10.44|11.87|10.47|11.87|10.47|11.83|10.43|0
1683180600000|2023-05-04 06:10:00|11.86|10.46|11.87|10.47|11.88|10.48|11.85|10.45|0
1683180900000|2023-05-04 06:15:00|11.88|10.48|11.95|10.55|11.98|10.58|11.87|10.47|0
1683181200000|2023-05-04 06:20:00|11.96|10.56|12|10.6|12|10.6|11.94|10.54|0
1683181500000|2023-05-04 06:25:00|11.99|10.59|11.96|10.56|12.01|10.61|11.96|10.56|0
1683181800000|2023-05-04 06:30:00|11.95|10.55|12|10.6|12|10.6|11.94|10.54|0
1683182100000|2023-05-04 06:35:00|12.01|10.61|11.97|10.57|12.01|10.61|11.96|10.56|0
1683182400000|2023-05-04 06:40:00|11.98|10.58|12.01|10.61|12.02|10.62|11.97|10.57|0
1683182700000|2023-05-04 06:45:00|12|10.6|11.98|10.58|12.02|10.62|11.98|10.58|0
1683183000000|2023-05-04 06:50:00|11.99|10.59|11.93|10.53|11.99|10.59|11.92|10.52|0
1683183300000|2023-05-04 06:55:00|11.92|10.52|11.9|10.5|11.93|10.53|11.88|10.48|0
1683183600000|2023-05-04 07:00:00|11.91|10.51|11.95|10.55|11.95|10.55|11.9|10.5|0
1683183900000|2023-05-04 07:05:00|11.96|10.56|12.03|10.63|12.06|10.66|11.96|10.56|0
1683184200000|2023-05-04 07:10:00|12.02|10.62|12.16|10.76|12.17|10.77|12.02|10.62|0
1683184500000|2023-05-04 07:15:00|12.15|10.75|12.18|10.78|12.2|10.8|12.1|10.7|0
1683184800000|2023-05-04 07:20:00|12.19|10.79|12.15|10.75|12.22|10.82|12.13|10.73|0
1683185100000|2023-05-04 07:25:00|12.16|10.76|12.38|10.98|12.48|11.08|12.16|10.76|0
1683185400000|2023-05-04 07:30:00|12.37|10.97|12.28|10.88|12.45|11.05|12.25|10.85|0
1683185700000|2023-05-04 07:35:00|12.26|10.86|12.03|10.63|12.27|10.87|12.02|10.62|0
1683186000000|2023-05-04 07:40:00|12.02|10.62|11.18|9.78|12.05|10.65|11.17|9.77|0
1683186300000|2023-05-04 07:45:00|11.17|9.77|11.54|10.14|11.55|10.15|11.15|9.75|0
1683186600000|2023-05-04 07:50:00|11.55|10.15|11.54|10.14|11.58|10.18|11.51|10.11|0
1683186900000|2023-05-04 07:55:00|11.53|10.13|11.53|10.13|11.56|10.16|11.47|10.07|0
1683187200000|2023-05-04 08:00:00|11.52|10.12|11.58|10.18|11.6|10.2|11.52|10.12|0
1683187500000|2023-05-04 08:05:00|11.59|10.19|11.69|10.29|11.69|10.29|11.59|10.19|0
1683187800000|2023-05-04 08:10:00|11.68|10.28|11.68|10.28|11.73|10.33|11.66|10.26|0
1683188100000|2023-05-04 08:15:00|11.67|10.27|11.56|10.16|11.68|10.28|11.56|10.16|0
1683188400000|2023-05-04 08:20:00|11.57|10.17|11.63|10.23|11.66|10.26|11.53|10.13|0
1683188700000|2023-05-04 08:25:00|11.62|10.22|11.65|10.25|11.65|10.25|11.6|10.2|0
1683189000000|2023-05-04 08:30:00|11.66|10.26|11.69|10.29|11.71|10.31|11.65|10.25|0
1683189300000|2023-05-04 08:35:00|11.7|10.3|11.69|10.29|11.75|10.35|11.64|10.24|0
1683189600000|2023-05-04 08:40:00|11.7|10.3|11.67|10.27|11.72|10.32|11.65|10.25|0
1683189900000|2023-05-04 08:45:00|11.68|10.28|11.69|10.29|11.71|10.31|11.65|10.25|0
1683190200000|2023-05-04 08:50:00|11.71|10.31|11.7|10.3|11.73|10.33|11.69|10.29|0
1683190500000|2023-05-04 08:55:00|11.71|10.31|11.75|10.35|11.79|10.39|11.7|10.3|0
1683190800000|2023-05-04 09:00:00|11.74|10.34|11.68|10.28|11.74|10.34|11.64|10.24|0
1683191100000|2023-05-04 09:05:00|11.69|10.29|11.7|10.3|11.73|10.33|11.68|10.28|0
1683191400000|2023-05-04 09:10:00|11.69|10.29|11.74|10.34|11.75|10.35|11.68|10.28|0
1683191700000|2023-05-04 09:15:00|11.75|10.35|11.7|10.3|11.78|10.38|11.7|10.3|0
1683192000000|2023-05-04 09:20:00|11.71|10.31|11.75|10.35|11.77|10.37|11.71|10.31|0
1683192300000|2023-05-04 09:25:00|11.74|10.34|11.72|10.32|11.75|10.35|11.71|10.31|0
1683192600000|2023-05-04 09:30:00|11.74|10.34|11.74|10.34|11.78|10.38|11.73|10.33|0
1683192900000|2023-05-04 09:35:00|11.75|10.35|11.73|10.33|11.76|10.36|11.71|10.31|0
1683193200000|2023-05-04 09:40:00|11.74|10.34|11.71|10.31|11.74|10.34|11.68|10.28|0
1683193500000|2023-05-04 09:45:00|11.73|10.33|11.82|10.42|11.86|10.46|11.7|10.3|0
1683193800000|2023-05-04 09:50:00|11.81|10.41|11.84|10.44|11.86|10.46|11.79|10.39|0
1683194100000|2023-05-04 09:55:00|11.83|10.43|11.84|10.44|11.84|10.44|11.8|10.4|0
1683194400000|2023-05-04 10:00:00|11.85|10.45|11.94|10.54|11.95|10.55|11.8|10.4|0
1683194700000|2023-05-04 10:05:00|11.95|10.55|11.95|10.55|11.99|10.59|11.91|10.51|0
1683195000000|2023-05-04 10:10:00|11.96|10.56|11.91|10.51|11.96|10.56|11.9|10.5|0
1683195300000|2023-05-04 10:15:00|11.9|10.5|12.04|10.64|12.05|10.65|11.86|10.46|0
1683195600000|2023-05-04 10:20:00|12.05|10.65|11.94|10.54|12.07|10.67|11.92|10.52|0
1683195900000|2023-05-04 10:25:00|11.95|10.55|11.97|10.57|11.97|10.57|11.93|10.53|0
1683196200000|2023-05-04 10:30:00|11.96|10.56|11.95|10.55|11.98|10.58|11.94|10.54|0
1683196500000|2023-05-04 10:35:00|11.96|10.56|12.01|10.61|12.03|10.63|11.93|10.53|0
1683196800000|2023-05-04 10:40:00|12.02|10.62|12.1|10.7|12.12|10.72|12.02|10.62|0
1683197100000|2023-05-04 10:45:00|12.11|10.71|12.2|10.8|12.2|10.8|12.11|10.71|0
1683197400000|2023-05-04 10:50:00|12.21|10.81|12.2|10.8|12.22|10.82|12.14|10.74|0
1683197700000|2023-05-04 10:55:00|12.21|10.81|12.15|10.75|12.21|10.81|12.14|10.74|0
1683198000000|2023-05-04 11:00:00|12.14|10.74|12.18|10.78|12.18|10.78|12.13|10.73|0
1683198300000|2023-05-04 11:05:00|12.17|10.77|12.26|10.86|12.26|10.86|12.17|10.77|0
1683198600000|2023-05-04 11:10:00|12.28|10.88|12.22|10.82|12.29|10.89|12.22|10.82|0
1683198900000|2023-05-04 11:15:00|12.23|10.83|12.27|10.87|12.28|10.88|12.2|10.8|0
1683199200000|2023-05-04 11:20:00|12.28|10.88|12.24|10.84|12.3|10.9|12.23|10.83|0
1683199500000|2023-05-04 11:25:00|12.23|10.83|12.19|10.79|12.27|10.87|12.18|10.78|0
1683199800000|2023-05-04 11:30:00|12.2|10.8|12.14|10.74|12.22|10.82|12.14|10.74|0
1683200100000|2023-05-04 11:35:00|12.15|10.75|12.14|10.74|12.19|10.79|12.12|10.72|0
1683200400000|2023-05-04 11:40:00|12.15|10.75|12.21|10.81|12.25|10.85|12.15|10.75|0
1683200700000|2023-05-04 11:45:00|12.22|10.82|12.14|10.74|12.23|10.83|12.12|10.72|0
1683201000000|2023-05-04 11:50:00|12.15|10.75|12.22|10.82|12.22|10.82|12.14|10.74|0
1683201300000|2023-05-04 11:55:00|12.23|10.83|12.2|10.8|12.23|10.83|12.2|10.8|0
1683201600000|2023-05-04 12:00:00|12.19|10.79|12.25|10.85|12.34|10.94|12.19|10.79|0
1683201900000|2023-05-04 12:05:00|12.26|10.86|12.33|10.93|12.64|11.24|12.2|10.8|0
1683202200000|2023-05-04 12:10:00|12.34|10.94|12.27|10.87|12.38|10.98|12.25|10.85|0
1683202500000|2023-05-04 12:15:00|12.28|10.88|12.42|11.02|12.46|11.06|12.27|10.87|0
1683202800000|2023-05-04 12:20:00|12.43|11.03|12.3|10.9|12.44|11.04|12.29|10.89|0
1683203100000|2023-05-04 12:25:00|12.31|10.91|12.27|10.87|12.38|10.98|12.25|10.85|0
1683203400000|2023-05-04 12:30:00|12.29|10.89|12.19|10.79|12.31|10.91|12.11|10.71|0
1683203700000|2023-05-04 12:35:00|12.18|10.78|12.14|10.74|12.21|10.81|12.06|10.66|0
1683204000000|2023-05-04 12:40:00|12.15|10.75|12.16|10.76|12.2|10.8|12.14|10.74|0
1683204300000|2023-05-04 12:45:00|12.17|10.77|12.18|10.78|12.22|10.82|12.13|10.73|0
1683204600000|2023-05-04 12:50:00|12.2|10.8|12.1|10.7|12.2|10.8|12.09|10.69|0
1683204900000|2023-05-04 12:55:00|12.12|10.72|12.06|10.66|12.23|10.83|12.02|10.62|0
1683205200000|2023-05-04 13:00:00|12.04|10.64|11.99|10.59|12.06|10.66|11.97|10.57|0
1683205500000|2023-05-04 13:05:00|11.98|10.58|11.99|10.59|11.99|10.59|11.92|10.52|0
1683205800000|2023-05-04 13:10:00|12|10.6|12.07|10.67|12.09|10.69|11.97|10.57|0
1683206100000|2023-05-04 13:15:00|12.06|10.66|12.04|10.64|12.08|10.68|11.98|10.58|0
1683206400000|2023-05-04 13:20:00|12.05|10.65|12.09|10.69|12.09|10.69|12.01|10.61|0
1683206700000|2023-05-04 13:25:00|12.08|10.68|12.07|10.67|12.13|10.73|12.04|10.64|0
1683207000000|2023-05-04 13:30:00|12.06|10.66|12|10.6|12.11|10.71|12|10.6|0
1683207300000|2023-05-04 13:35:00|12.03|10.63|12.23|10.83|12.24|10.84|11.97|10.57|0
1683207600000|2023-05-04 13:40:00|12.21|10.81|12.97|11.57|12.98|11.58|12.21|10.81|0
1683207900000|2023-05-04 13:45:00|12.96|11.56|12.95|11.55|13.05|11.65|12.92|11.52|0
1683208200000|2023-05-04 13:50:00|12.93|11.53|12.76|11.36|13.01|11.61|12.71|11.31|0
1683208500000|2023-05-04 13:55:00|12.74|11.34|12.84|11.44|12.84|11.44|12.56|11.16|0
1683208800000|2023-05-04 14:00:00|12.87|11.47|12.8|11.4|12.89|11.49|12.74|11.34|0
1683209100000|2023-05-04 14:05:00|12.79|11.39|12.89|11.49|12.91|11.51|12.46|11.06|0
1683209400000|2023-05-04 14:10:00|12.9|11.5|12.92|11.52|13.08|11.68|12.79|11.39|0
1683209700000|2023-05-04 14:15:00|12.95|11.55|13.19|11.79|13.44|12.04|12.8|11.4|0
1683210000000|2023-05-04 14:20:00|13.2|11.8|13.36|11.96|13.51|12.11|13.18|11.78|0
1683210300000|2023-05-04 14:25:00|13.35|11.95|13.77|12.37|13.77|12.37|13.18|11.78|0
1683210600000|2023-05-04 14:30:00|13.76|12.36|13.69|12.29|13.82|12.42|13.68|12.28|0
1683210900000|2023-05-04 14:35:00|13.66|12.26|13.72|12.32|13.76|12.36|13.51|12.11|0
1683211200000|2023-05-04 14:40:00|13.73|12.33|13.67|12.27|13.74|12.34|13.52|12.12|0
1683211500000|2023-05-04 14:45:00|13.68|12.28|13.47|12.07|13.72|12.32|13.24|11.84|0
1683211800000|2023-05-04 14:50:00|13.46|12.06|13.16|11.76|13.52|12.12|13.14|11.74|0
1683212100000|2023-05-04 14:55:00|13.15|11.75|13.31|11.91|13.38|11.98|13.1|11.7|0
1683212400000|2023-05-04 15:00:00|13.32|11.92|13.31|11.91|13.39|11.99|13.22|11.82|0
1683212700000|2023-05-04 15:05:00|13.28|11.88|12.94|11.54|13.31|11.91|12.83|11.43|0
1683213000000|2023-05-04 15:10:00|12.93|11.53|12.86|11.46|13.25|11.85|12.78|11.38|0
1683213300000|2023-05-04 15:15:00|12.85|11.45|13.07|11.67|13.1|11.7|12.81|11.41|0
1683213600000|2023-05-04 15:20:00|13.06|11.66|13.1|11.7|13.13|11.73|13|11.6|0
1683213900000|2023-05-04 15:25:00|13.11|11.71|13.16|11.76|13.17|11.77|13.03|11.63|0
1683214200000|2023-05-04 15:30:00|13.14|11.74|13.24|11.84|13.28|11.88|12.91|11.51|0
1683214500000|2023-05-04 15:35:00|13.25|11.85|13.23|11.83|13.32|11.92|13.19|11.79|0
1683214800000|2023-05-04 15:40:00|13.22|11.82|13.3|11.9|13.31|11.91|13.18|11.78|0
1683215100000|2023-05-04 15:45:00|13.31|11.91|13.8|12.4|13.81|12.41|13.27|11.87|0
1683215400000|2023-05-04 15:50:00|13.79|12.39|13.86|12.46|13.89|12.49|13.78|12.38|0
1683215700000|2023-05-04 15:55:00|13.85|12.45|14.07|12.67|14.07|12.67|13.69|12.29|0
1683216000000|2023-05-04 16:00:00|14.06|12.66|14.12|12.72|14.15|12.75|14.03|12.63|0
1683216300000|2023-05-04 16:05:00|14.14|12.74|14.15|12.75|14.26|12.86|14.08|12.68|0
1683216600000|2023-05-04 16:10:00|14.14|12.74|14.12|12.72|14.22|12.82|14.11|12.71|0
1683216900000|2023-05-04 16:15:00|14.14|12.74|13.97|12.57|14.14|12.74|13.89|12.49|0
1683217200000|2023-05-04 16:20:00|13.95|12.55|13.76|12.36|13.97|12.57|13.74|12.34|0
1683217500000|2023-05-04 16:25:00|13.75|12.35|13.71|12.31|13.8|12.4|13.71|12.31|0
1683217800000|2023-05-04 16:30:00|13.7|12.3|13.83|12.43|13.88|12.48|13.65|12.25|0
1683218100000|2023-05-04 16:35:00|13.84|12.44|13.78|12.38|13.87|12.47|13.74|12.34|0
1683218400000|2023-05-04 16:40:00|13.77|12.37|13.87|12.47|13.87|12.47|13.73|12.33|0
1683218700000|2023-05-04 16:45:00|13.88|12.48|13.77|12.37|14.03|12.63|13.57|12.17|0
1683219000000|2023-05-04 16:50:00|13.76|12.36|13.8|12.4|13.86|12.46|13.73|12.33|0
1683219300000|2023-05-04 16:55:00|13.81|12.41|13.55|12.15|13.82|12.42|13.55|12.15|0
1683219600000|2023-05-04 17:00:00|13.53|12.13|13.59|12.19|13.63|12.23|13.53|12.13|0
1683219900000|2023-05-04 17:05:00|13.58|12.18|13.4|12|13.86|12.46|13.38|11.98|0
1683220200000|2023-05-04 17:10:00|13.39|11.99|13.42|12.02|13.45|12.05|13.37|11.97|0
1683220500000|2023-05-04 17:15:00|13.43|12.03|13.3|11.9|13.43|12.03|13.22|11.82|0
1683220800000|2023-05-04 17:20:00|13.29|11.89|13.13|11.73|13.31|11.91|13.09|11.69|0
1683221100000|2023-05-04 17:25:00|13.12|11.72|13.28|11.88|13.35|11.95|13.12|11.72|0
1683221400000|2023-05-04 17:30:00|13.25|11.85|13.14|11.74|13.28|11.88|13.14|11.74|0
1683221700000|2023-05-04 17:35:00|13.13|11.73|13.27|11.87|13.28|11.88|13.13|11.73|0
1683222000000|2023-05-04 17:40:00|13.26|11.86|13.37|11.97|13.38|11.98|13.25|11.85|0
1683222300000|2023-05-04 17:45:00|13.36|11.96|13.61|12.21|13.63|12.23|13.34|11.94|0
1683222600000|2023-05-04 17:50:00|13.63|12.23|13.62|12.22|13.74|12.34|13.57|12.17|0
1683222900000|2023-05-04 17:55:00|13.61|12.21|13.57|12.17|13.66|12.26|13.56|12.16|0
1683223200000|2023-05-04 18:00:00|13.56|12.16|13.68|12.28|13.71|12.31|13.53|12.13|0
1683223500000|2023-05-04 18:05:00|13.67|12.27|13.62|12.22|13.75|12.35|13.61|12.21|0
1683223800000|2023-05-04 18:10:00|13.61|12.21|13.6|12.2|13.69|12.29|13.56|12.16|0
1683224100000|2023-05-04 18:15:00|13.61|12.21|13.61|12.21|13.68|12.28|13.55|12.15|0
1683224400000|2023-05-04 18:20:00|13.62|12.22|13.74|12.34|13.78|12.38|13.56|12.16|0
1683224700000|2023-05-04 18:25:00|13.73|12.33|13.88|12.48|13.88|12.48|13.71|12.31|0
1683225000000|2023-05-04 18:30:00|13.87|12.47|13.89|12.49|14.04|12.64|13.87|12.47|0
1683225300000|2023-05-04 18:35:00|13.9|12.5|13.92|12.52|13.95|12.55|13.74|12.34|0
1683225600000|2023-05-04 18:40:00|13.93|12.53|13.99|12.59|14.02|12.62|13.64|12.24|0
1683225900000|2023-05-04 18:45:00|14.01|12.61|14.04|12.64|14.07|12.67|13.92|12.52|0
1683226200000|2023-05-04 18:50:00|14.07|12.67|13.97|12.57|14.1|12.7|13.94|12.54|0
1683226500000|2023-05-04 18:55:00|13.98|12.58|13.88|12.48|14.02|12.62|13.88|12.48|0
1683226800000|2023-05-04 19:00:00|13.89|12.49|13.75|12.35|13.89|12.49|13.75|12.35|0
1683227100000|2023-05-04 19:05:00|13.76|12.36|13.7|12.3|13.77|12.37|13.58|12.18|0
1683227400000|2023-05-04 19:10:00|13.71|12.31|13.93|12.53|13.94|12.54|13.69|12.29|0
1683227700000|2023-05-04 19:15:00|13.94|12.54|14.04|12.64|14.1|12.7|13.94|12.54|0
1683228000000|2023-05-04 19:20:00|14.03|12.63|13.96|12.56|14.1|12.7|13.94|12.54|0
1683228300000|2023-05-04 19:25:00|13.95|12.55|13.5|12.1|13.97|12.57|13.5|12.1|0
1683228600000|2023-05-04 19:30:00|13.54|12.14|13.31|11.91|13.74|12.34|13.3|11.9|0
1683228900000|2023-05-04 19:35:00|13.3|11.9|13.27|11.87|13.31|11.91|13.15|11.75|0
1683229200000|2023-05-04 19:40:00|13.3|11.9|13.48|12.08|13.48|12.08|13.24|11.84|0
1683229500000|2023-05-04 19:45:00|13.49|12.09|13.39|11.99|13.62|12.22|13.37|11.97|0
1683229800000|2023-05-04 19:50:00|13.42|12.02|13.52|12.12|13.59|12.19|13.4|12|0
1683230100000|2023-05-04 19:55:00|13.51|12.11|13.53|12.13|13.61|12.21|13.44|12.04|0
1683230400000|2023-05-04 20:00:00|13.5|12.1|13.6|12.2|13.61|12.21|13.5|12.1|0
1683230700000|2023-05-04 20:05:00|13.59|12.19|13.63|12.23|13.65|12.25|13.58|12.18|0
1683231000000|2023-05-04 20:10:00|13.62|12.22|13.64|12.24|13.64|12.24|13.56|12.16|0
1683231300000|2023-05-04 20:15:00|13.75|12.15|13.68|12.08|13.75|12.15|13.67|12.07|0
1683231600000|2023-05-04 20:20:00|13.69|12.09|13.74|12.14|13.75|12.15|13.67|12.07|0
1683231900000|2023-05-04 20:25:00|13.76|12.16|13.66|12.06|13.77|12.17|13.65|12.05|0
1683232200000|2023-05-04 20:30:00|13.55|11.95|13.28|11.68|13.68|12.08|13.22|11.62|0
1683232500000|2023-05-04 20:35:00|13.27|11.67|13.41|11.81|13.46|11.86|13.27|11.67|0
1683232800000|2023-05-04 20:40:00|13.42|11.82|13.49|11.89|13.52|11.92|13.42|11.82|0
1683233100000|2023-05-04 20:45:00|13.5|11.9|13.49|11.89|13.52|11.92|13.48|11.88|0
1683233400000|2023-05-04 20:50:00|13.5|11.9|13.44|11.84|13.51|11.91|13.43|11.83|0
1683233700000|2023-05-04 20:55:00|13.45|11.85|13.48|11.88|13.51|11.91|13.42|11.82|0
1683234000000|2023-05-04 21:00:00|13.5|11.9|13.49|11.89|13.5|11.9|13.46|11.86|0
1683234300000|2023-05-04 21:05:00|13.48|11.88|13.48|11.88|13.49|11.89|13.47|11.87|0
1683234600000|2023-05-04 21:10:00|13.47|11.87|13.48|11.88|13.48|11.88|13.47|11.87|0
1683234900000|2023-05-04 21:15:00|13.49|11.89|13.47|11.87|13.51|11.91|13.47|11.87|0
1683235200000|2023-05-04 21:20:00|13.48|11.88|13.46|11.86|13.5|11.9|13.44|11.84|0
1683235500000|2023-05-04 21:25:00|13.47|11.87|13.41|11.81|13.47|11.87|13.41|11.81|0
1683235800000|2023-05-04 21:30:00|13.42|11.82|13.4|11.8|13.42|11.82|13.4|11.8|0
1683236100000|2023-05-04 21:35:00|13.39|11.79|13.39|11.79|13.4|11.8|13.37|11.77|0
1683236400000|2023-05-04 21:40:00|13.4|11.8|13.42|11.82|13.43|11.83|13.39|11.79|0
1683236700000|2023-05-04 21:45:00|13.41|11.81|13.42|11.82|13.45|11.85|13.41|11.81|0
1683237000000|2023-05-04 21:50:00|13.43|11.83|13.42|11.82|13.44|11.84|13.4|11.8|0
1683237300000|2023-05-04 21:55:00|13.41|11.81|13.4|11.8|13.42|11.82|13.4|11.8|0
1683237600000|2023-05-04 22:00:00|13.39|11.79|13.32|11.72|13.4|11.8|13.32|11.72|0
1683237900000|2023-05-04 22:05:00|13.33|11.73|13.27|11.67|13.36|11.76|13.25|11.65|0
1683238200000|2023-05-04 22:10:00|13.26|11.66|13.18|11.58|13.26|11.66|13.16|11.56|0
1683238500000|2023-05-04 22:15:00|13.19|11.59|13.12|11.52|13.22|11.62|13.12|11.52|0
1683238800000|2023-05-04 22:20:00|13.13|11.53|13.15|11.55|13.16|11.56|13.07|11.47|0
1683239100000|2023-05-04 22:25:00|13.16|11.56|13.12|11.52|13.16|11.56|13.11|11.51|0
1683239400000|2023-05-04 22:30:00|13.11|11.51|13.17|11.57|13.18|11.58|13.1|11.5|0
1683239700000|2023-05-04 22:35:00|13.16|11.56|13.18|11.58|13.18|11.58|13.15|11.55|0
1683240000000|2023-05-04 22:40:00|13.17|11.57|13.11|11.51|13.18|11.58|13.11|11.51|0
1683240300000|2023-05-04 22:45:00|13.1|11.5|13.14|11.54|13.16|11.56|13.1|11.5|0
1683240600000|2023-05-04 22:50:00|13.13|11.53|13.1|11.5|13.14|11.54|13.09|11.49|0
1683240900000|2023-05-04 22:55:00|13.09|11.49|13.05|11.45|13.12|11.52|13.05|11.45|0
1683241200000|2023-05-04 23:00:00|13.04|11.44|13.09|11.49|13.11|11.51|13.04|11.44|0
1683241500000|2023-05-04 23:05:00|13.08|11.48|13.09|11.49|13.1|11.5|13.08|11.48|0
1683241800000|2023-05-04 23:10:00|13.1|11.5|13.1|11.5|13.11|11.51|13.09|11.49|0
1683242100000|2023-05-04 23:15:00|13.11|11.51|13.09|11.49|13.12|11.52|13.09|11.49|0
1683242400000|2023-05-04 23:20:00|13.1|11.5|13.09|11.49|13.1|11.5|13.06|11.46|0
1683242700000|2023-05-04 23:25:00|13.08|11.48|13.01|11.41|13.08|11.48|13.01|11.41|0
1683243000000|2023-05-04 23:30:00|13.02|11.42|13.01|11.41|13.02|11.42|12.99|11.39|0
1683243300000|2023-05-04 23:35:00|13.02|11.42|13.02|11.42|13.02|11.42|12.99|11.39|0
1683243600000|2023-05-04 23:40:00|13|11.4|13.02|11.42|13.02|11.42|12.97|11.37|0
1683243900000|2023-05-04 23:45:00|13.01|11.41|13.01|11.41|13.02|11.42|13|11.4|0
1683244200000|2023-05-04 23:50:00|13|11.4|13.03|11.43|13.03|11.43|13|11.4|0
1683244500000|2023-05-04 23:55:00|13.04|11.44|13.05|11.45|13.07|11.47|13.04|11.44|0
1683244800000|2023-05-05 00:00:00|13.04|11.44|13.03|11.43|13.05|11.45|13.02|11.42|0
1683245100000|2023-05-05 00:05:00|13.04|11.44|13.08|11.48|13.08|11.48|13.03|11.43|0
1683245400000|2023-05-05 00:10:00|13.1|11.5|13.11|11.51|13.14|11.54|13.1|11.5|0
1683245700000|2023-05-05 00:15:00|13.1|11.5|13.13|11.53|13.13|11.53|13.1|11.5|0
1683246000000|2023-05-05 00:20:00|13.14|11.54|13.17|11.57|13.19|11.59|13.14|11.54|0
1683246300000|2023-05-05 00:25:00|13.16|11.56|13.12|11.52|13.16|11.56|13.1|11.5|0
1683246600000|2023-05-05 00:30:00|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1683246900000|2023-05-05 00:35:00|13.1|11.5|13.1|11.5|13.13|11.53|13.09|11.49|0
1683247200000|2023-05-05 00:40:00|13.11|11.51|13|11.4|13.12|11.52|13|11.4|0
1683247500000|2023-05-05 00:45:00|13.01|11.41|12.73|11.13|13.01|11.41|12.7|11.1|0
1683247800000|2023-05-05 00:50:00|12.72|11.12|12.75|11.15|12.77|11.17|12.72|11.12|0
1683248100000|2023-05-05 00:55:00|12.76|11.16|12.77|11.17|12.79|11.19|12.74|11.14|0
1683248400000|2023-05-05 01:00:00|12.78|11.18|12.81|11.21|12.83|11.23|12.77|11.17|0
1683248700000|2023-05-05 01:05:00|12.82|11.22|12.8|11.2|12.83|11.23|12.79|11.19|0
1683249000000|2023-05-05 01:10:00|12.79|11.19|12.75|11.15|12.8|11.2|12.74|11.14|0
1683249300000|2023-05-05 01:15:00|12.76|11.16|12.79|11.19|12.8|11.2|12.74|11.14|0
1683249600000|2023-05-05 01:20:00|12.8|11.2|12.79|11.19|12.81|11.21|12.77|11.17|0
1683249900000|2023-05-05 01:25:00|12.78|11.18|12.76|11.16|12.79|11.19|12.76|11.16|0
1683250200000|2023-05-05 01:30:00|12.77|11.17|12.78|11.18|12.78|11.18|12.71|11.11|0
1683250500000|2023-05-05 01:35:00|12.79|11.19|12.75|11.15|12.79|11.19|12.75|11.15|0
1683250800000|2023-05-05 01:40:00|12.76|11.16|12.75|11.15|12.78|11.18|12.73|11.13|0
1683251100000|2023-05-05 01:45:00|12.76|11.16|12.78|11.18|12.8|11.2|12.76|11.16|0
1683251400000|2023-05-05 01:50:00|12.79|11.19|12.78|11.18|12.8|11.2|12.77|11.17|0
1683251700000|2023-05-05 01:55:00|12.77|11.17|12.74|11.14|12.77|11.17|12.74|11.14|0
1683252000000|2023-05-05 02:00:00|12.75|11.15|12.75|11.15|12.76|11.16|12.74|11.14|0
1683252300000|2023-05-05 02:05:00|12.76|11.16|12.75|11.15|12.76|11.16|12.73|11.13|0
1683252600000|2023-05-05 02:10:00|12.76|11.16|12.74|11.14|12.77|11.17|12.73|11.13|0
1683252900000|2023-05-05 02:15:00|12.75|11.15|12.75|11.15|12.77|11.17|12.74|11.14|0
1683253200000|2023-05-05 02:20:00|12.76|11.16|12.79|11.19|12.79|11.19|12.75|11.15|0
1683253500000|2023-05-05 02:25:00|12.78|11.18|12.81|11.21|12.81|11.21|12.78|11.18|0
1683253800000|2023-05-05 02:30:00|12.8|11.2|12.84|11.24|12.86|11.26|12.8|11.2|0
1683254100000|2023-05-05 02:35:00|12.83|11.23|12.86|11.26|12.87|11.27|12.83|11.23|0
1683254400000|2023-05-05 02:40:00|12.87|11.27|12.84|11.24|12.87|11.27|12.84|11.24|0
1683254700000|2023-05-05 02:45:00|12.83|11.23|12.78|11.18|12.83|11.23|12.77|11.17|0
1683255000000|2023-05-05 02:50:00|12.77|11.17|12.77|11.17|12.79|11.19|12.76|11.16|0
1683255300000|2023-05-05 02:55:00|12.78|11.18|12.79|11.19|12.82|11.22|12.78|11.18|0
1683255600000|2023-05-05 03:00:00|12.78|11.18|12.78|11.18|12.8|11.2|12.78|11.18|0
1683255900000|2023-05-05 03:05:00|12.77|11.17|12.78|11.18|12.79|11.19|12.77|11.17|0
1683256200000|2023-05-05 03:10:00|12.79|11.19|12.8|11.2|12.81|11.21|12.78|11.18|0
1683256500000|2023-05-05 03:15:00|12.79|11.19|12.77|11.17|12.8|11.2|12.76|11.16|0
1683256800000|2023-05-05 03:20:00|12.78|11.18|12.78|11.18|12.8|11.2|12.78|11.18|0
1683257100000|2023-05-05 03:25:00|12.79|11.19|12.78|11.18|12.8|11.2|12.78|11.18|0
1683257400000|2023-05-05 03:30:00|12.77|11.17|12.73|11.13|12.77|11.17|12.73|11.13|0
1683257700000|2023-05-05 03:35:00|12.74|11.14|12.74|11.14|12.76|11.16|12.73|11.13|0
1683258000000|2023-05-05 03:40:00|12.75|11.15|12.73|11.13|12.75|11.15|12.73|11.13|0
1683258300000|2023-05-05 03:45:00|12.74|11.14|12.71|11.11|12.74|11.14|12.71|11.11|0
1683258600000|2023-05-05 03:50:00|12.72|11.12|12.71|11.11|12.72|11.12|12.71|11.11|0
1683258900000|2023-05-05 03:55:00|12.7|11.1|12.7|11.1|12.71|11.11|12.69|11.09|0
1683259200000|2023-05-05 04:00:00|12.71|11.11|12.71|11.11|12.74|11.14|12.71|11.11|0
1683259800000|2023-05-05 04:10:00|12.72|11.12|12.73|11.13|12.73|11.13|12.71|11.11|0
1683260100000|2023-05-05 04:15:00|12.74|11.14|12.72|11.12|12.74|11.14|12.72|11.12|0
1683260400000|2023-05-05 04:20:00|12.71|11.11|12.7|11.1|12.72|11.12|12.7|11.1|0
1683260700000|2023-05-05 04:25:00|12.71|11.11|12.72|11.12|12.72|11.12|12.7|11.1|0
1683261000000|2023-05-05 04:30:00|12.71|11.11|12.72|11.12|12.72|11.12|12.7|11.1|0
1683261300000|2023-05-05 04:35:00|12.71|11.11|12.71|11.11|12.72|11.12|12.7|11.1|0
1683261600000|2023-05-05 04:40:00|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1683261900000|2023-05-05 04:45:00|12.71|11.11|12.71|11.11|12.72|11.12|12.71|11.11|0
1683262200000|2023-05-05 04:50:00|12.7|11.1|12.71|11.11|12.72|11.12|12.69|11.09|0
1683262500000|2023-05-05 04:55:00|12.69|11.09|12.7|11.1|12.7|11.1|12.69|11.09|0
1683262800000|2023-05-05 05:00:00|12.71|11.11|12.72|11.12|12.72|11.12|12.68|11.08|0
1683263100000|2023-05-05 05:05:00|12.73|11.13|12.71|11.11|12.73|11.13|12.71|11.11|0
1683263400000|2023-05-05 05:10:00|12.7|11.1|12.7|11.1|12.71|11.11|12.69|11.09|0
1683263700000|2023-05-05 05:15:00|12.71|11.11|12.71|11.11|12.72|11.12|12.7|11.1|0
1683264000000|2023-05-05 05:20:00|12.72|11.12|12.7|11.1|12.72|11.12|12.69|11.09|0
1683264300000|2023-05-05 05:25:00|12.69|11.09|12.72|11.12|12.73|11.13|12.69|11.09|0
1683264600000|2023-05-05 05:30:00|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1683264900000|2023-05-05 05:35:00|12.73|11.13|12.75|11.15|12.76|11.16|12.72|11.12|0
1683265200000|2023-05-05 05:40:00|12.74|11.14|12.77|11.17|12.77|11.17|12.74|11.14|0
1683265500000|2023-05-05 05:45:00|12.78|11.18|12.76|11.16|12.79|11.19|12.76|11.16|0
1683265800000|2023-05-05 05:50:00|12.77|11.17|12.77|11.17|12.78|11.18|12.76|11.16|0
1683266100000|2023-05-05 05:55:00|12.76|11.16|12.75|11.15|12.77|11.17|12.75|11.15|0
1683266400000|2023-05-05 06:00:00|12.74|11.14|12.78|11.18|12.82|11.22|12.74|11.14|0
1683266700000|2023-05-05 06:05:00|12.69|11.29|12.65|11.25|12.71|11.31|12.63|11.23|0
1683267000000|2023-05-05 06:10:00|12.64|11.24|12.65|11.25|12.66|11.26|12.63|11.23|0
1683267300000|2023-05-05 06:15:00|12.66|11.26|12.6|11.2|12.66|11.26|12.59|11.19|0
1683267600000|2023-05-05 06:20:00|12.59|11.19|12.64|11.24|12.64|11.24|12.59|11.19|0
1683267900000|2023-05-05 06:25:00|12.62|11.22|12.6|11.2|12.63|11.23|12.58|11.18|0
1683268200000|2023-05-05 06:30:00|12.59|11.19|12.6|11.2|12.61|11.21|12.59|11.19|0
1683268500000|2023-05-05 06:35:00|12.59|11.19|12.58|11.18|12.61|11.21|12.58|11.18|0
1683268800000|2023-05-05 06:40:00|12.59|11.19|12.61|11.21|12.62|11.22|12.59|11.19|0
1683269100000|2023-05-05 06:45:00|12.62|11.22|12.56|11.16|12.63|11.23|12.56|11.16|0
1683269400000|2023-05-05 06:50:00|12.57|11.17|12.87|11.47|12.88|11.48|12.56|11.16|0
1683269700000|2023-05-05 06:55:00|12.88|11.48|12.82|11.42|12.88|11.48|12.82|11.42|0
1683270000000|2023-05-05 07:00:00|12.84|11.44|12.85|11.45|12.88|11.48|12.79|11.39|0
1683270300000|2023-05-05 07:05:00|12.86|11.46|13.03|11.63|13.03|11.63|12.82|11.42|0
1683270600000|2023-05-05 07:10:00|13.04|11.64|12.95|11.55|13.04|11.64|12.94|11.54|0
1683270900000|2023-05-05 07:15:00|12.96|11.56|12.89|11.49|12.96|11.56|12.87|11.47|0
1683271200000|2023-05-05 07:20:00|12.88|11.48|12.79|11.39|12.9|11.5|12.79|11.39|0
1683271500000|2023-05-05 07:25:00|12.8|11.4|12.82|11.42|12.86|11.46|12.77|11.37|0
1683271800000|2023-05-05 07:30:00|12.81|11.41|12.92|11.52|12.92|11.52|12.81|11.41|0
1683272100000|2023-05-05 07:35:00|12.9|11.5|12.93|11.53|12.93|11.53|12.86|11.46|0
1683272400000|2023-05-05 07:40:00|12.92|11.52|12.93|11.53|12.95|11.55|12.9|11.5|0
1683272700000|2023-05-05 07:45:00|12.92|11.52|12.93|11.53|12.94|11.54|12.88|11.48|0
1683273000000|2023-05-05 07:50:00|12.92|11.52|12.87|11.47|12.96|11.56|12.85|11.45|0
1683273300000|2023-05-05 07:55:00|12.88|11.48|12.93|11.53|12.93|11.53|12.87|11.47|0
1683273600000|2023-05-05 08:00:00|12.92|11.52|12.93|11.53|12.94|11.54|12.87|11.47|0
1683273900000|2023-05-05 08:05:00|12.9|11.5|12.92|11.52|12.92|11.52|12.88|11.48|0
1683274200000|2023-05-05 08:10:00|12.93|11.53|12.9|11.5|12.96|11.56|12.89|11.49|0
1683274500000|2023-05-05 08:15:00|12.91|11.51|12.95|11.55|12.99|11.59|12.9|11.5|0
1683274800000|2023-05-05 08:20:00|12.96|11.56|13.03|11.63|13.06|11.66|12.96|11.56|0
1683275100000|2023-05-05 08:25:00|13.02|11.62|12.95|11.55|13.03|11.63|12.94|11.54|0
1683275400000|2023-05-05 08:30:00|12.97|11.57|12.94|11.54|13|11.6|12.9|11.5|0
1683275700000|2023-05-05 08:35:00|12.95|11.55|12.96|11.56|12.97|11.57|12.93|11.53|0
1683276000000|2023-05-05 08:40:00|12.97|11.57|12.9|11.5|12.97|11.57|12.9|11.5|0
1683276300000|2023-05-05 08:45:00|12.88|11.48|12.86|11.46|12.9|11.5|12.84|11.44|0
1683276600000|2023-05-05 08:50:00|12.85|11.45|12.76|11.36|12.85|11.45|12.74|11.34|0
1683276900000|2023-05-05 08:55:00|12.75|11.35|12.77|11.37|12.77|11.37|12.73|11.33|0
1683277200000|2023-05-05 09:00:00|12.76|11.36|12.83|11.43|12.83|11.43|12.75|11.35|0
1683277500000|2023-05-05 09:05:00|12.84|11.44|12.79|11.39|12.85|11.45|12.79|11.39|0
1683277800000|2023-05-05 09:10:00|12.8|11.4|12.82|11.42|12.82|11.42|12.76|11.36|0
1683278100000|2023-05-05 09:15:00|12.81|11.41|12.82|11.42|12.85|11.45|12.79|11.39|0
1683278400000|2023-05-05 09:20:00|12.81|11.41|12.78|11.38|12.84|11.44|12.78|11.38|0
1683278700000|2023-05-05 09:25:00|12.79|11.39|12.77|11.37|12.79|11.39|12.77|11.37|0
1683279000000|2023-05-05 09:30:00|12.78|11.38|12.8|11.4|12.82|11.42|12.76|11.36|0
1683279300000|2023-05-05 09:35:00|12.79|11.39|12.79|11.39|12.81|11.41|12.77|11.37|0
1683279600000|2023-05-05 09:40:00|12.78|11.38|12.74|11.34|12.78|11.38|12.74|11.34|0
1683279900000|2023-05-05 09:45:00|12.73|11.33|12.72|11.32|12.74|11.34|12.71|11.31|0
1683280200000|2023-05-05 09:50:00|12.73|11.33|12.71|11.31|12.73|11.33|12.69|11.29|0
1683280500000|2023-05-05 09:55:00|12.72|11.32|12.72|11.32|12.74|11.34|12.7|11.3|0
1683280800000|2023-05-05 10:00:00|12.73|11.33|12.7|11.3|12.73|11.33|12.69|11.29|0
1683281100000|2023-05-05 10:05:00|12.69|11.29|12.67|11.27|12.7|11.3|12.67|11.27|0
1683281400000|2023-05-05 10:10:00|12.66|11.26|12.65|11.25|12.69|11.29|12.64|11.24|0
1683281700000|2023-05-05 10:15:00|12.66|11.26|12.64|11.24|12.66|11.26|12.61|11.21|0
1683282000000|2023-05-05 10:20:00|12.63|11.23|12.44|11.04|12.77|11.37|12.42|11.02|0
1683282300000|2023-05-05 10:25:00|12.45|11.05|12.43|11.03|12.45|11.05|12.42|11.02|0
1683282600000|2023-05-05 10:30:00|12.42|11.02|12.44|11.04|12.44|11.04|12.42|11.02|0
1683282900000|2023-05-05 10:35:00|12.43|11.03|12.38|10.98|12.44|11.04|12.38|10.98|0
1683283200000|2023-05-05 10:40:00|12.36|10.96|12.38|10.98|12.39|10.99|12.35|10.95|0
1683283500000|2023-05-05 10:45:00|12.39|10.99|12.36|10.96|12.4|11|12.35|10.95|0
1683283800000|2023-05-05 10:50:00|12.37|10.97|12.46|11.06|12.47|11.07|12.37|10.97|0
1683284100000|2023-05-05 10:55:00|12.45|11.05|12.39|10.99|12.45|11.05|12.39|10.99|0
1683284400000|2023-05-05 11:00:00|12.4|11|12.39|10.99|12.43|11.03|12.37|10.97|0
1683284700000|2023-05-05 11:05:00|12.4|11|12.38|10.98|12.4|11|12.36|10.96|0
1683285000000|2023-05-05 11:10:00|12.39|10.99|12.36|10.96|12.39|10.99|12.33|10.93|0
1683285300000|2023-05-05 11:15:00|12.35|10.95|12.3|10.9|12.35|10.95|12.3|10.9|0
1683285600000|2023-05-05 11:20:00|12.31|10.91|12.3|10.9|12.32|10.92|12.29|10.89|0
1683285900000|2023-05-05 11:25:00|12.29|10.89|12.23|10.83|12.29|10.89|12.22|10.82|0
1683286200000|2023-05-05 11:30:00|12.22|10.82|12.25|10.85|12.26|10.86|12.19|10.79|0
1683286500000|2023-05-05 11:35:00|12.26|10.86|12.29|10.89|12.29|10.89|12.26|10.86|0
1683286800000|2023-05-05 11:40:00|12.3|10.9|12.31|10.91|12.33|10.93|12.29|10.89|0
1683287100000|2023-05-05 11:45:00|12.32|10.92|12.36|10.96|12.36|10.96|12.31|10.91|0
1683287400000|2023-05-05 11:50:00|12.35|10.95|12.3|10.9|12.35|10.95|12.27|10.87|0
1683287700000|2023-05-05 11:55:00|12.31|10.91|12.25|10.85|12.31|10.91|12.25|10.85|0
1683288000000|2023-05-05 12:00:00|12.26|10.86|12.24|10.84|12.28|10.88|12.21|10.81|0
1683288300000|2023-05-05 12:05:00|12.23|10.83|12.25|10.85|12.28|10.88|12.22|10.82|0
1683288600000|2023-05-05 12:10:00|12.26|10.86|12.29|10.89|12.31|10.91|12.26|10.86|0
1683288900000|2023-05-05 12:15:00|12.3|10.9|12.32|10.92|12.34|10.94|12.29|10.89|0
1683289200000|2023-05-05 12:20:00|12.31|10.91|12.27|10.87|12.32|10.92|12.26|10.86|0
1683289500000|2023-05-05 12:25:00|12.28|10.88|12.24|10.84|12.31|10.91|12.19|10.79|0
1683289800000|2023-05-05 12:30:00|12.25|10.85|12.43|11.03|12.57|11.17|12.25|10.85|0
1683290100000|2023-05-05 12:35:00|12.42|11.02|12.31|10.91|12.44|11.04|12.23|10.83|0
1683290400000|2023-05-05 12:40:00|12.32|10.92|12.18|10.78|12.33|10.93|12.15|10.75|0
1683290700000|2023-05-05 12:45:00|12.17|10.77|12.06|10.66|12.54|11.14|11.82|10.42|0
1683291000000|2023-05-05 12:50:00|12.07|10.67|12.11|10.71|12.11|10.71|12.01|10.61|0
1683291300000|2023-05-05 12:55:00|12.12|10.72|12.2|10.8|12.21|10.81|12.12|10.72|0
1683291600000|2023-05-05 13:00:00|12.21|10.81|12.18|10.78|12.21|10.81|12.08|10.68|0
1683291900000|2023-05-05 13:05:00|12.17|10.77|12.08|10.68|12.18|10.78|12.08|10.68|0
1683292200000|2023-05-05 13:10:00|12.09|10.69|12|10.6|12.1|10.7|11.99|10.59|0
1683292500000|2023-05-05 13:15:00|11.99|10.59|11.99|10.59|12|10.6|11.93|10.53|0
1683292800000|2023-05-05 13:20:00|12|10.6|12.02|10.62|12.04|10.64|11.99|10.59|0
1683293100000|2023-05-05 13:25:00|12.01|10.61|11.92|10.52|12.02|10.62|11.91|10.51|0
1683293400000|2023-05-05 13:30:00|11.96|10.56|11.78|10.38|11.99|10.59|11.73|10.33|0
1683293700000|2023-05-05 13:35:00|11.77|10.37|11.72|10.32|11.83|10.43|11.72|10.32|0
1683294000000|2023-05-05 13:40:00|11.7|10.3|11.97|10.57|11.97|10.57|11.52|10.12|0
1683294300000|2023-05-05 13:45:00|11.63|10.23|11.63|10.23|11.72|10.32|11.63|10.23|0
1683294600000|2023-05-05 13:50:00|11.64|10.24|11.76|10.36|11.79|10.39|11.63|10.23|0
1683294900000|2023-05-05 13:55:00|11.74|10.34|11.69|10.29|11.78|10.38|11.66|10.26|0
1683295200000|2023-05-05 14:00:00|11.66|10.26|11.6|10.2|11.69|10.29|11.58|10.18|0
1683295500000|2023-05-05 14:05:00|11.59|10.19|11.46|10.06|11.6|10.2|11.43|10.03|0
1683295800000|2023-05-05 14:10:00|11.45|10.05|11.29|9.89|11.59|10.19|11.12|9.72|0
1683296100000|2023-05-05 14:15:00|11.3|9.9|11.28|9.88|11.32|9.92|11.25|9.85|0
1683296400000|2023-05-05 14:20:00|11.27|9.87|11.35|9.95|11.39|9.99|11.23|9.83|0
1683296700000|2023-05-05 14:25:00|11.34|9.94|11.33|9.93|11.39|9.99|11.29|9.89|0
1683297000000|2023-05-05 14:30:00|11.28|9.88|11.25|9.85|11.3|9.9|11.24|9.84|0
1683297300000|2023-05-05 14:35:00|11.24|9.84|11.14|9.74|11.25|9.85|11.14|9.74|0
1683297600000|2023-05-05 14:40:00|11.13|9.73|11.17|9.77|11.22|9.82|11.09|9.69|0
1683297900000|2023-05-05 14:45:00|11.16|9.76|11.06|9.66|11.22|9.82|11.02|9.62|0
1683298200000|2023-05-05 14:50:00|11.05|9.65|11.03|9.63|11.05|9.65|10.98|9.58|0
1683298500000|2023-05-05 14:55:00|11.04|9.64|11.08|9.68|11.1|9.7|11.02|9.62|0
1683298800000|2023-05-05 15:00:00|11.07|9.67|11.01|9.61|11.07|9.67|10.99|9.59|0
1683299100000|2023-05-05 15:05:00|11|9.6|11.13|9.73|11.15|9.75|10.97|9.57|0
1683299400000|2023-05-05 15:10:00|11.14|9.74|11.04|9.64|11.18|9.78|11.03|9.63|0
1683299700000|2023-05-05 15:15:00|11.03|9.63|11.14|9.74|11.18|9.78|11.03|9.63|0
1683300000000|2023-05-05 15:20:00|11.13|9.73|11.08|9.68|11.14|9.74|11.08|9.68|0
1683300300000|2023-05-05 15:25:00|11.09|9.69|11.01|9.61|11.12|9.72|11|9.6|0
1683300600000|2023-05-05 15:30:00|11|9.6|11.18|9.78|11.2|9.8|11|9.6|0
1683300900000|2023-05-05 15:35:00|11.19|9.79|11.22|9.82|11.24|9.84|11.19|9.79|0
1683301200000|2023-05-05 15:40:00|11.23|9.83|11.28|9.88|11.28|9.88|11.22|9.82|0
1683301500000|2023-05-05 15:45:00|11.29|9.89|11.23|9.83|11.3|9.9|11.2|9.8|0
1683301800000|2023-05-05 15:50:00|11.22|9.82|11.25|9.85|11.27|9.87|11.19|9.79|0
1683302100000|2023-05-05 15:55:00|11.26|9.86|11.23|9.83|11.31|9.91|11.23|9.83|0
1683302400000|2023-05-05 16:00:00|11.25|9.85|11.31|9.91|11.31|9.91|11.21|9.81|0
1683302700000|2023-05-05 16:05:00|11.33|9.93|11.3|9.9|11.35|9.95|11.27|9.87|0
1683303000000|2023-05-05 16:10:00|11.31|9.91|11.32|9.92|11.33|9.93|11.26|9.86|0
1683303300000|2023-05-05 16:15:00|11.33|9.93|11.33|9.93|11.34|9.94|11.28|9.88|0
1683303600000|2023-05-05 16:20:00|11.32|9.92|11.05|9.65|11.33|9.93|11.05|9.65|0
1683303900000|2023-05-05 16:25:00|11.06|9.66|11.13|9.73|11.15|9.75|11.05|9.65|0
1683304200000|2023-05-05 16:30:00|11.12|9.72|11.11|9.71|11.17|9.77|11.1|9.7|0
1683304500000|2023-05-05 16:35:00|11.1|9.7|11.14|9.74|11.15|9.75|11.09|9.69|0
1683304800000|2023-05-05 16:40:00|11.15|9.75|11.16|9.76|11.17|9.77|11.1|9.7|0
1683305100000|2023-05-05 16:45:00|11.17|9.77|11.23|9.83|11.28|9.88|11.14|9.74|0
1683305400000|2023-05-05 16:50:00|11.24|9.84|11.14|9.74|11.24|9.84|11.12|9.72|0
1683305700000|2023-05-05 16:55:00|11.13|9.73|11.05|9.65|11.16|9.76|11.04|9.64|0
1683306000000|2023-05-05 17:00:00|11.04|9.64|11.02|9.62|11.05|9.65|11|9.6|0
1683306300000|2023-05-05 17:05:00|11.03|9.63|11.02|9.62|11.04|9.64|11|9.6|0
1683306600000|2023-05-05 17:10:00|11.01|9.61|11|9.6|11.03|9.63|10.98|9.58|0
1683306900000|2023-05-05 17:15:00|11.01|9.61|11|9.6|11.03|9.63|10.98|9.58|0
1683307200000|2023-05-05 17:20:00|11.01|9.61|10.97|9.57|11.01|9.61|10.97|9.57|0
1683307500000|2023-05-05 17:25:00|10.96|9.56|10.95|9.55|10.99|9.59|10.92|9.52|0
1683307800000|2023-05-05 17:30:00|10.94|9.54|10.89|9.49|10.94|9.54|10.89|9.49|0
1683308100000|2023-05-05 17:35:00|10.88|9.48|10.89|9.49|10.91|9.51|10.86|9.46|0
1683308400000|2023-05-05 17:40:00|10.88|9.48|10.84|9.44|10.89|9.49|10.83|9.43|0
1683308700000|2023-05-05 17:45:00|10.83|9.43|10.83|9.43|10.86|9.46|10.83|9.43|0
1683309000000|2023-05-05 17:50:00|10.81|9.41|10.85|9.45|10.87|9.47|10.81|9.41|0
1683309300000|2023-05-05 17:55:00|10.86|9.46|10.84|9.44|10.89|9.49|10.84|9.44|0
1683309600000|2023-05-05 18:00:00|10.83|9.43|10.77|9.37|10.85|9.45|10.77|9.37|0
1683309900000|2023-05-05 18:05:00|10.78|9.38|10.77|9.37|10.79|9.39|10.75|9.35|0
1683310200000|2023-05-05 18:10:00|10.76|9.36|10.81|9.41|10.83|9.43|10.75|9.35|0
1683310500000|2023-05-05 18:15:00|10.8|9.4|10.83|9.43|10.84|9.44|10.79|9.39|0
1683310800000|2023-05-05 18:20:00|10.84|9.44|10.78|9.38|10.84|9.44|10.77|9.37|0
1683311100000|2023-05-05 18:25:00|10.77|9.37|10.66|9.26|10.77|9.37|10.62|9.22|0
1683311400000|2023-05-05 18:30:00|10.67|9.27|10.64|9.24|10.67|9.27|10.6|9.2|0
1683311700000|2023-05-05 18:35:00|10.63|9.23|10.62|9.22|10.64|9.24|10.6|9.2|0
1683312000000|2023-05-05 18:40:00|10.61|9.21|10.55|9.15|10.61|9.21|10.53|9.13|0
1683312300000|2023-05-05 18:45:00|10.56|9.16|10.5|9.1|10.56|9.16|10.5|9.1|0
1683312600000|2023-05-05 18:50:00|10.49|9.09|10.44|9.04|11.14|9.74|10.43|9.03|0
1683312900000|2023-05-05 18:55:00|10.43|9.03|10.48|9.08|10.5|9.1|10.37|8.97|0
1683313200000|2023-05-05 19:00:00|10.47|9.07|10.45|9.05|10.53|9.13|10.44|9.04|0
1683313500000|2023-05-05 19:05:00|10.44|9.04|10.42|9.02|10.46|9.06|10.42|9.02|0
1683313800000|2023-05-05 19:10:00|10.43|9.03|10.5|9.1|10.5|9.1|10.42|9.02|0
1683314100000|2023-05-05 19:15:00|10.49|9.09|10.54|9.14|10.56|9.16|10.46|9.06|0
1683314400000|2023-05-05 19:20:00|10.55|9.15|10.52|9.12|10.61|9.21|10.49|9.09|0
1683314700000|2023-05-05 19:25:00|10.53|9.13|10.51|9.11|10.56|9.16|10.51|9.11|0
1683315000000|2023-05-05 19:30:00|10.54|9.14|10.53|9.13|10.57|9.17|10.49|9.09|0
1683315300000|2023-05-05 19:35:00|10.52|9.12|10.58|9.18|10.6|9.2|10.51|9.11|0
1683315600000|2023-05-05 19:40:00|10.57|9.17|10.56|9.16|10.6|9.2|10.53|9.13|0
1683315900000|2023-05-05 19:45:00|10.58|9.18|10.6|9.2|10.63|9.23|10.58|9.18|0
1683316200000|2023-05-05 19:50:00|10.65|9.25|10.66|9.26|10.68|9.28|10.63|9.23|0
1683316500000|2023-05-05 19:55:00|10.63|9.23|10.65|9.25|10.75|9.35|10.63|9.23|0
1683316800000|2023-05-05 20:00:00|10.64|9.24|10.75|9.35|10.75|9.35|10.64|9.24|0
1683317100000|2023-05-05 20:05:00|10.74|9.34|10.71|9.31|10.75|9.35|10.71|9.31|0
1683317400000|2023-05-05 20:10:00|10.72|9.32|10.67|9.27|10.72|9.32|10.67|9.27|0
1683505200000|2023-05-08 00:20:00|10.58|8.98|10.58|8.98|10.6|9|10.57|8.97|0
1683505500000|2023-05-08 00:25:00|10.57|8.97|10.56|8.96|10.6|9|10.55|8.95|0
1683505800000|2023-05-08 00:30:00|10.55|8.95|10.56|8.96|10.58|8.98|10.55|8.95|0
1683506100000|2023-05-08 00:35:00|10.55|8.95|10.55|8.95|10.58|8.98|10.55|8.95|0
1683506400000|2023-05-08 00:40:00|10.56|8.96|10.56|8.96|10.58|8.98|10.54|8.94|0
1683506700000|2023-05-08 00:45:00|10.57|8.97|10.54|8.94|10.57|8.97|10.54|8.94|0
1683507000000|2023-05-08 00:50:00|10.55|8.95|10.58|8.98|10.58|8.98|10.55|8.95|0
1683507300000|2023-05-08 00:55:00|10.57|8.97|10.57|8.97|10.59|8.99|10.56|8.96|0
1683507600000|2023-05-08 01:00:00|10.58|8.98|10.57|8.97|10.59|8.99|10.57|8.97|0
1683507900000|2023-05-08 01:05:00|10.58|8.98|10.62|9.02|10.62|9.02|10.58|8.98|0
1683508200000|2023-05-08 01:10:00|10.61|9.01|10.59|8.99|10.61|9.01|10.58|8.98|0
1683508500000|2023-05-08 01:15:00|10.6|9|10.59|8.99|10.6|9|10.58|8.98|0
1683508800000|2023-05-08 01:20:00|10.6|9|10.58|8.98|10.61|9.01|10.58|8.98|0
1683509100000|2023-05-08 01:25:00|10.57|8.97|10.55|8.95|10.57|8.97|10.55|8.95|0
1683509400000|2023-05-08 01:30:00|10.54|8.94|10.51|8.91|10.54|8.94|10.49|8.89|0
1683509700000|2023-05-08 01:35:00|10.5|8.9|10.49|8.89|10.5|8.9|10.48|8.88|0
1683510000000|2023-05-08 01:40:00|10.5|8.9|10.5|8.9|10.5|8.9|10.49|8.89|0
1683510300000|2023-05-08 01:45:00|10.49|8.89|10.52|8.92|10.53|8.93|10.48|8.88|0
1683510600000|2023-05-08 01:50:00|10.53|8.93|10.54|8.94|10.54|8.94|10.53|8.93|0
1683510900000|2023-05-08 01:55:00|10.53|8.93|10.52|8.92|10.54|8.94|10.5|8.9|0
1683511200000|2023-05-08 02:00:00|10.51|8.91|10.51|8.91|10.53|8.93|10.51|8.91|0
1683511500000|2023-05-08 02:05:00|10.52|8.92|10.53|8.93|10.54|8.94|10.51|8.91|0
1683511800000|2023-05-08 02:10:00|10.54|8.94|10.51|8.91|10.54|8.94|10.5|8.9|0
1683512100000|2023-05-08 02:15:00|10.5|8.9|10.5|8.9|10.5|8.9|10.5|8.9|0
1683512400000|2023-05-08 02:20:00|10.51|8.91|10.49|8.89|10.51|8.91|10.49|8.89|0
1683512700000|2023-05-08 02:25:00|10.48|8.88|10.44|8.84|10.48|8.88|10.44|8.84|0
1683513000000|2023-05-08 02:30:00|10.43|8.83|10.47|8.87|10.47|8.87|10.43|8.83|0
1683513300000|2023-05-08 02:35:00|10.46|8.86|10.48|8.88|10.48|8.88|10.46|8.86|0
1683513600000|2023-05-08 02:40:00|10.47|8.87|10.46|8.86|10.47|8.87|10.45|8.85|0
1683513900000|2023-05-08 02:45:00|10.45|8.85|10.43|8.83|10.46|8.86|10.43|8.83|0
1683514200000|2023-05-08 02:50:00|10.44|8.84|10.44|8.84|10.44|8.84|10.43|8.83|0
1683514500000|2023-05-08 02:55:00|10.43|8.83|10.44|8.84|10.44|8.84|10.42|8.82|0
1683514800000|2023-05-08 03:00:00|10.43|8.83|10.43|8.83|10.44|8.84|10.43|8.83|0
1683515100000|2023-05-08 03:05:00|10.4|8.8|10.4|8.8|10.4|8.8|10.39|8.79|0
1683515400000|2023-05-08 03:10:00|10.39|8.79|10.39|8.79|10.4|8.8|10.39|8.79|0
1683515700000|2023-05-08 03:15:00|10.4|8.8|10.42|8.82|10.42|8.82|10.39|8.79|0
1683516000000|2023-05-08 03:20:00|10.43|8.83|10.45|8.85|10.45|8.85|10.42|8.82|0
1683516300000|2023-05-08 03:25:00|10.46|8.86|10.44|8.84|10.46|8.86|10.44|8.84|0
1683516600000|2023-05-08 03:30:00|10.45|8.85|10.46|8.86|10.47|8.87|10.45|8.85|0
1683516900000|2023-05-08 03:35:00|10.47|8.87|10.51|8.91|10.51|8.91|10.47|8.87|0
1683517200000|2023-05-08 03:40:00|10.52|8.92|10.5|8.9|10.52|8.92|10.5|8.9|0
1683517500000|2023-05-08 03:45:00|10.51|8.91|10.51|8.91|10.52|8.92|10.5|8.9|0
1683517800000|2023-05-08 03:50:00|10.52|8.92|10.52|8.92|10.53|8.93|10.52|8.92|0
1683518100000|2023-05-08 03:55:00|10.53|8.93|10.53|8.93|10.53|8.93|10.52|8.92|0
1683518400000|2023-05-08 04:00:00|10.52|8.92|10.51|8.91|10.53|8.93|10.5|8.9|0
1683518700000|2023-05-08 04:05:00|10.5|8.9|10.51|8.91|10.51|8.91|10.5|8.9|0
1683519000000|2023-05-08 04:10:00|10.52|8.92|10.53|8.93|10.53|8.93|10.51|8.91|0
1683519300000|2023-05-08 04:15:00|10.52|8.92|10.53|8.93|10.54|8.94|10.52|8.92|0
1683519600000|2023-05-08 04:20:00|10.52|8.92|10.52|8.92|10.53|8.93|10.51|8.91|0
1683520200000|2023-05-08 04:30:00|10.51|8.91|10.5|8.9|10.51|8.91|10.5|8.9|0
1683520500000|2023-05-08 04:35:00|10.49|8.89|10.51|8.91|10.51|8.91|10.49|8.89|0
1683520800000|2023-05-08 04:40:00|10.52|8.92|10.51|8.91|10.52|8.92|10.5|8.9|0
1683521100000|2023-05-08 04:45:00|10.52|8.92|10.5|8.9|10.52|8.92|10.5|8.9|0
1683521400000|2023-05-08 04:50:00|10.51|8.91|10.51|8.91|10.52|8.92|10.51|8.91|0
1683521700000|2023-05-08 04:55:00|10.52|8.92|10.52|8.92|10.52|8.92|10.51|8.91|0
1683522000000|2023-05-08 05:00:00|10.51|8.91|10.51|8.91|10.52|8.92|10.5|8.9|0
1683522300000|2023-05-08 05:05:00|10.52|8.92|10.52|8.92|10.52|8.92|10.52|8.92|0
1683522600000|2023-05-08 05:10:00|10.51|8.91|10.49|8.89|10.51|8.91|10.49|8.89|0
1683522900000|2023-05-08 05:15:00|10.5|8.9|10.5|8.9|10.5|8.9|10.48|8.88|0
1683523200000|2023-05-08 05:20:00|10.49|8.89|10.48|8.88|10.5|8.9|10.48|8.88|0
1683523500000|2023-05-08 05:25:00|10.49|8.89|10.48|8.88|10.49|8.89|10.48|8.88|0
1683523800000|2023-05-08 05:30:00|10.49|8.89|10.46|8.86|10.5|8.9|10.45|8.85|0
1683524100000|2023-05-08 05:35:00|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1683524400000|2023-05-08 05:40:00|10.47|8.87|10.48|8.88|10.48|8.88|10.46|8.86|0
1683524700000|2023-05-08 05:45:00|10.49|8.89|10.5|8.9|10.51|8.91|10.49|8.89|0
1683525000000|2023-05-08 05:50:00|10.51|8.91|10.52|8.92|10.52|8.92|10.5|8.9|0
1683525300000|2023-05-08 05:55:00|10.51|8.91|10.49|8.89|10.51|8.91|10.49|8.89|0
1683525600000|2023-05-08 06:00:00|10.5|8.9|10.45|8.85|10.5|8.9|10.45|8.85|0
1683525900000|2023-05-08 06:05:00|10.36|8.96|10.58|9.18|10.59|9.19|10.33|8.93|0
1683526200000|2023-05-08 06:10:00|10.59|9.19|10.62|9.22|10.62|9.22|10.58|9.18|0
1683526500000|2023-05-08 06:15:00|10.61|9.21|10.61|9.21|10.63|9.23|10.61|9.21|0
1683526800000|2023-05-08 06:20:00|10.6|9.2|10.58|9.18|10.61|9.21|10.57|9.17|0
1683527100000|2023-05-08 06:25:00|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1683527400000|2023-05-08 06:30:00|10.58|9.18|10.57|9.17|10.59|9.19|10.57|9.17|0
1683527700000|2023-05-08 06:35:00|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1683528000000|2023-05-08 06:40:00|10.56|9.16|10.55|9.15|10.57|9.17|10.55|9.15|0
1683528300000|2023-05-08 06:45:00|10.56|9.16|10.55|9.15|10.57|9.17|10.55|9.15|0
1683528600000|2023-05-08 06:50:00|10.54|9.14|10.56|9.16|10.56|9.16|10.53|9.13|0
1683528900000|2023-05-08 06:55:00|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1683529200000|2023-05-08 07:00:00|10.55|9.15|10.56|9.16|10.57|9.17|10.54|9.14|0
1683529500000|2023-05-08 07:05:00|10.55|9.15|10.48|9.08|10.55|9.15|10.47|9.07|0
1683529800000|2023-05-08 07:10:00|10.47|9.07|11.04|8.4|11.04|9.09|10.39|8.38|0
1683530100000|2023-05-08 07:15:00|11.03|8.39|11.02|8.38|11.07|8.43|11.02|8.38|0
1683530400000|2023-05-08 07:20:00|11.01|8.37|11.06|8.42|11.06|8.42|11|8.36|0
1683530700000|2023-05-08 07:25:00|11.07|8.43|11.09|8.45|11.09|8.45|11.06|8.42|0
1683531000000|2023-05-08 07:30:00|11.07|8.43|11.06|8.42|11.07|8.43|11.05|8.41|0
1683531300000|2023-05-08 07:35:00|11.07|8.43|11.1|8.46|11.1|8.46|11.05|8.41|0
1683531600000|2023-05-08 07:40:00|11.11|8.47|11.11|8.47|11.13|8.49|11.1|8.46|0
1683531900000|2023-05-08 07:45:00|11.12|8.48|10.47|9.07|11.12|9.11|10.47|8.47|0
1683532200000|2023-05-08 07:50:00|10.48|9.08|10.49|9.09|10.51|9.11|10.48|9.08|0
1683532500000|2023-05-08 07:55:00|10.48|9.08|10.47|9.07|10.49|9.09|10.47|9.07|0
1683532800000|2023-05-08 08:00:00|10.49|9.09|10.5|9.1|10.51|9.11|10.47|9.07|0
1683533100000|2023-05-08 08:05:00|10.49|9.09|10.49|9.09|10.5|9.1|10.48|9.08|0
1683533400000|2023-05-08 08:10:00|10.48|9.08|10.47|9.07|10.5|9.1|10.45|9.05|0
1683533700000|2023-05-08 08:15:00|10.45|9.05|10.5|9.1|10.51|9.11|10.45|9.05|0
1683534000000|2023-05-08 08:20:00|10.49|9.09|10.48|9.08|10.5|9.1|10.47|9.07|0
1683534300000|2023-05-08 08:25:00|10.47|9.07|10.46|9.06|10.48|9.08|10.45|9.05|0
1683534600000|2023-05-08 08:30:00|10.47|9.07|10.46|9.06|10.47|9.07|10.44|9.04|0
1683534900000|2023-05-08 08:35:00|10.47|9.07|10.46|9.06|10.48|9.08|10.45|9.05|0
1683535200000|2023-05-08 08:40:00|10.45|9.05|10.45|9.05|10.47|9.07|10.45|9.05|0
1683535500000|2023-05-08 08:45:00|10.46|9.06|10.43|9.03|10.46|9.06|10.43|9.03|0
1683535800000|2023-05-08 08:50:00|10.44|9.04|10.5|9.1|10.5|9.1|10.43|9.03|0
1683536100000|2023-05-08 08:55:00|10.49|9.09|10.25|8.85|10.52|9.12|10.25|8.85|0
1683536400000|2023-05-08 09:00:00|10.24|8.84|10.25|8.85|10.26|8.86|10.24|8.84|0
1683536700000|2023-05-08 09:05:00|10.24|8.84|10.23|8.83|10.25|8.85|10.23|8.83|0
1683537000000|2023-05-08 09:10:00|10.24|8.84|10.23|8.83|10.24|8.84|10.23|8.83|0
1683537300000|2023-05-08 09:15:00|10.22|8.82|10.22|8.82|10.24|8.84|10.22|8.82|0
1683537600000|2023-05-08 09:20:00|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1683537900000|2023-05-08 09:25:00|10.2|8.8|10.22|8.82|10.22|8.82|10.2|8.8|0
1683538200000|2023-05-08 09:30:00|10.21|8.81|10.22|8.82|10.22|8.82|10.2|8.8|0
1683538500000|2023-05-08 09:35:00|10.21|8.81|10.17|8.77|10.21|8.81|10.17|8.77|0
1683538800000|2023-05-08 09:40:00|10.18|8.78|10.17|8.77|10.19|8.79|10.16|8.76|0
1683539100000|2023-05-08 09:45:00|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1683539400000|2023-05-08 09:50:00|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1683539700000|2023-05-08 09:55:00|10.17|8.77|10.16|8.76|10.18|8.78|10.16|8.76|0
1683540000000|2023-05-08 10:00:00|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1683540600000|2023-05-08 10:10:00|10.15|8.75|10.13|8.73|10.16|8.76|10.13|8.73|0
1683540900000|2023-05-08 10:15:00|10.11|8.71|10.11|8.71|10.11|8.71|10.08|8.68|0
1683541200000|2023-05-08 10:20:00|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1683541500000|2023-05-08 10:25:00|10.14|8.74|10.39|8.99|10.39|8.99|10.12|8.72|0
1683541800000|2023-05-08 10:30:00|10.38|8.98|10.38|8.98|10.39|8.99|10.38|8.98|0
1683542100000|2023-05-08 10:35:00|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1683542400000|2023-05-08 10:40:00|10.36|8.96|10.36|8.96|10.37|8.97|10.35|8.95|0
1683542700000|2023-05-08 10:45:00|10.37|8.97|10.38|8.98|10.39|8.99|10.37|8.97|0
1683543000000|2023-05-08 10:50:00|10.37|8.97|10.37|8.97|10.38|8.98|10.37|8.97|0
1683543300000|2023-05-08 10:55:00|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1683543600000|2023-05-08 11:00:00|10.37|8.97|10.34|8.94|10.37|8.97|10.33|8.93|0
1683543900000|2023-05-08 11:05:00|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1683544200000|2023-05-08 11:10:00|10.29|8.89|10.31|8.91|10.32|8.92|10.29|8.89|0
1683544500000|2023-05-08 11:15:00|10.32|8.92|10.29|8.89|10.33|8.93|10.29|8.89|0
1683544800000|2023-05-08 11:20:00|10.3|8.9|10.3|8.9|10.31|8.91|10.29|8.89|0
1683545100000|2023-05-08 11:25:00|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1683545400000|2023-05-08 11:30:00|10.3|8.9|10.3|8.9|10.31|8.91|10.27|8.87|0
1683545700000|2023-05-08 11:35:00|10.31|8.91|10.3|8.9|10.34|8.94|10.3|8.9|0
1683546000000|2023-05-08 11:40:00|10.31|8.91|10.3|8.9|10.32|8.92|10.3|8.9|0
1683546300000|2023-05-08 11:45:00|10.29|8.89|10.31|8.91|10.31|8.91|10.28|8.88|0
1683546600000|2023-05-08 11:50:00|10.32|8.92|10.33|8.93|10.33|8.93|10.31|8.91|0
1683546900000|2023-05-08 11:55:00|10.34|8.94|10.3|8.9|10.34|8.94|10.29|8.89|0
1683547200000|2023-05-08 12:00:00|10.31|8.91|10.31|8.91|10.33|8.93|10.31|8.91|0
1683547500000|2023-05-08 12:05:00|10.3|8.9|10.24|8.84|10.31|8.91|10.24|8.84|0
1683547800000|2023-05-08 12:10:00|10.23|8.83|10.25|8.85|10.26|8.86|10.23|8.83|0
1683548100000|2023-05-08 12:15:00|10.26|8.86|10.26|8.86|10.27|8.87|10.25|8.85|0
1683548400000|2023-05-08 12:20:00|10.25|8.85|10.27|8.87|10.27|8.87|10.24|8.84|0
1683548700000|2023-05-08 12:25:00|10.26|8.86|10.26|8.86|10.27|8.87|10.24|8.84|0
1683549000000|2023-05-08 12:30:00|10.25|8.85|10.28|8.88|10.29|8.89|10.25|8.85|0
1683549300000|2023-05-08 12:35:00|10.29|8.89|10.28|8.88|10.3|8.9|10.28|8.88|0
1683549600000|2023-05-08 12:40:00|10.3|8.9|10.35|8.95|10.37|8.97|10.3|8.9|0
1683549900000|2023-05-08 12:45:00|10.36|8.96|10.34|8.94|10.38|8.98|10.34|8.94|0
1683550200000|2023-05-08 12:50:00|10.35|8.95|10.34|8.94|10.35|8.95|10.31|8.91|0
1683550500000|2023-05-08 12:55:00|10.33|8.93|10.34|8.94|10.34|8.94|10.32|8.92|0
1683550800000|2023-05-08 13:00:00|10.33|8.93|10.32|8.92|10.35|8.95|10.32|8.92|0
1683551100000|2023-05-08 13:05:00|10.33|8.93|10.35|8.95|10.36|8.96|10.33|8.93|0
1683551400000|2023-05-08 13:10:00|10.34|8.94|10.38|8.98|10.38|8.98|10.33|8.93|0
1683551700000|2023-05-08 13:15:00|10.37|8.97|10.38|8.98|10.4|9|10.36|8.96|0
1683552000000|2023-05-08 13:20:00|10.37|8.97|10.36|8.96|10.37|8.97|10.34|8.94|0
1683552300000|2023-05-08 13:25:00|10.37|8.97|10.39|8.99|10.39|8.99|10.36|8.96|0
1683552600000|2023-05-08 13:30:00|10.38|8.98|10.49|9.09|10.5|9.1|10.34|8.94|0
1683552900000|2023-05-08 13:35:00|10.5|9.1|10.41|9.01|10.5|9.1|10.39|8.99|0
1683553200000|2023-05-08 13:40:00|10.4|9|10.33|8.93|10.46|9.06|10.26|8.86|0
1683553500000|2023-05-08 13:45:00|10.35|8.95|10.43|9.03|10.46|9.06|10.31|8.91|0
1683553800000|2023-05-08 13:50:00|10.44|9.04|10.47|9.07|10.49|9.09|10.39|8.99|0
1683554100000|2023-05-08 13:55:00|10.48|9.08|10.42|9.02|10.48|9.08|10.4|9|0
1683554400000|2023-05-08 14:00:00|10.43|9.03|10.35|8.95|10.44|9.04|10.35|8.95|0
1683554700000|2023-05-08 14:05:00|10.36|8.96|10.46|9.06|10.47|9.07|10.34|8.94|0
1683555000000|2023-05-08 14:10:00|10.45|9.05|10.48|9.08|10.52|9.12|10.42|9.02|0
1683555300000|2023-05-08 14:15:00|10.47|9.07|10.44|9.04|10.53|9.13|10.41|9.01|0
1683555600000|2023-05-08 14:20:00|10.43|9.03|10.47|9.07|10.48|9.08|10.41|9.01|0
1683555900000|2023-05-08 14:25:00|10.48|9.08|10.51|9.11|10.52|9.12|10.46|9.06|0
1683556200000|2023-05-08 14:30:00|10.48|9.08|10.51|9.11|10.51|9.11|10.41|9.01|0
1683556500000|2023-05-08 14:35:00|10.52|9.12|10.48|9.08|10.54|9.14|10.46|9.06|0
1683556800000|2023-05-08 14:40:00|10.47|9.07|10.4|9|10.48|9.08|10.39|8.99|0
1683557100000|2023-05-08 14:45:00|10.41|9.01|10.35|8.95|10.44|9.04|10.35|8.95|0
1683557400000|2023-05-08 14:50:00|10.34|8.94|10.33|8.93|10.37|8.97|10.33|8.93|0
1683557700000|2023-05-08 14:55:00|10.34|8.94|10.37|8.97|10.37|8.97|10.32|8.92|0
1683558000000|2023-05-08 15:00:00|10.36|8.96|10.31|8.91|10.38|8.98|10.3|8.9|0
1683558300000|2023-05-08 15:05:00|10.32|8.92|10.27|8.87|10.34|8.94|10.27|8.87|0
1683558600000|2023-05-08 15:10:00|10.28|8.88|10.33|8.93|10.33|8.93|10.25|8.85|0
1683558900000|2023-05-08 15:15:00|10.34|8.94|10.32|8.92|10.36|8.96|10.31|8.91|0
1683559200000|2023-05-08 15:20:00|10.33|8.93|10.36|8.96|10.39|8.99|10.33|8.93|0
1683559500000|2023-05-08 15:25:00|10.37|8.97|10.42|9.02|10.44|9.04|10.37|8.97|0
1683559800000|2023-05-08 15:30:00|10.43|9.03|10.28|8.88|10.49|9.09|10.27|8.87|0
1683560100000|2023-05-08 15:35:00|10.29|8.89|10.3|8.9|10.3|8.9|10.26|8.86|0
1683560400000|2023-05-08 15:40:00|10.31|8.91|10.24|8.84|10.31|8.91|10.24|8.84|0
1683560700000|2023-05-08 15:45:00|10.22|8.82|10.2|8.8|10.25|8.85|10.18|8.78|0
1683561000000|2023-05-08 15:50:00|10.21|8.81|10.15|8.75|10.21|8.81|10.14|8.74|0
1683561300000|2023-05-08 15:55:00|10.16|8.76|10.17|8.77|10.19|8.79|10.15|8.75|0
1683561600000|2023-05-08 16:00:00|10.16|8.76|10.2|8.8|10.22|8.82|10.13|8.73|0
1683561900000|2023-05-08 16:05:00|10.21|8.81|10.19|8.79|10.23|8.83|10.18|8.78|0
1683562200000|2023-05-08 16:10:00|10.2|8.8|10.26|8.86|10.27|8.87|10.2|8.8|0
1683562500000|2023-05-08 16:15:00|10.27|8.87|10.21|8.81|10.3|8.9|10.2|8.8|0
1683562800000|2023-05-08 16:20:00|10.22|8.82|10.24|8.84|10.24|8.84|10.2|8.8|0
1683563100000|2023-05-08 16:25:00|10.23|8.83|10.22|8.82|10.26|8.86|10.22|8.82|0
1683563400000|2023-05-08 16:30:00|10.21|8.81|10.25|8.85|10.27|8.87|10.19|8.79|0
1683563700000|2023-05-08 16:35:00|10.24|8.84|10.23|8.83|10.27|8.87|10.2|8.8|0
1683564000000|2023-05-08 16:40:00|10.22|8.82|10.26|8.86|10.3|8.9|10.22|8.82|0
1683564300000|2023-05-08 16:45:00|10.27|8.87|10.29|8.89|10.31|8.91|10.26|8.86|0
1683564600000|2023-05-08 16:50:00|10.3|8.9|10.26|8.86|10.3|8.9|10.25|8.85|0
1683564900000|2023-05-08 16:55:00|10.27|8.87|10.25|8.85|10.29|8.89|10.23|8.83|0
1683565200000|2023-05-08 17:00:00|10.24|8.84|10.26|8.86|10.27|8.87|10.23|8.83|0
1683565500000|2023-05-08 17:05:00|10.27|8.87|10.23|8.83|10.29|8.89|10.22|8.82|0
1683565800000|2023-05-08 17:10:00|10.24|8.84|10.2|8.8|10.24|8.84|10.19|8.79|0
1683566100000|2023-05-08 17:15:00|10.19|8.79|10.19|8.79|10.21|8.81|10.19|8.79|0
1683566400000|2023-05-08 17:20:00|10.2|8.8|10.2|8.8|10.22|8.82|10.16|8.76|0
1683566700000|2023-05-08 17:25:00|10.21|8.81|10.2|8.8|10.22|8.82|10.17|8.77|0
1683567000000|2023-05-08 17:30:00|10.19|8.79|10.14|8.74|10.19|8.79|10.12|8.72|0
1683567300000|2023-05-08 17:35:00|10.13|8.73|10.12|8.72|10.16|8.76|10.12|8.72|0
1683567600000|2023-05-08 17:40:00|10.11|8.71|10.13|8.73|10.16|8.76|10.11|8.71|0
1683567900000|2023-05-08 17:45:00|10.14|8.74|10.1|8.7|10.14|8.74|10.08|8.68|0
1683568200000|2023-05-08 17:50:00|10.11|8.71|10.12|8.72|10.13|8.73|10.1|8.7|0
1683568500000|2023-05-08 17:55:00|10.11|8.71|10.11|8.71|10.13|8.73|10.1|8.7|0
1683568800000|2023-05-08 18:00:00|10.09|8.69|10.16|8.76|10.17|8.77|10.07|8.67|0
1683569100000|2023-05-08 18:05:00|10.17|8.77|10.37|8.97|10.48|9.08|10.16|8.76|0
1683569400000|2023-05-08 18:10:00|10.36|8.96|10.29|8.89|10.4|9|10.26|8.86|0
1683569700000|2023-05-08 18:15:00|10.3|8.9|10.2|8.8|10.3|8.9|10.2|8.8|0
1683570000000|2023-05-08 18:20:00|10.21|8.81|10.1|8.7|10.21|8.81|10.09|8.69|0
1683570300000|2023-05-08 18:25:00|10.11|8.71|10.1|8.7|10.13|8.73|10.09|8.69|0
1683570600000|2023-05-08 18:30:00|10.11|8.71|10.07|8.67|10.11|8.71|10.07|8.67|0
1683570900000|2023-05-08 18:35:00|10.08|8.68|10.08|8.68|10.1|8.7|10.05|8.65|0
1683571200000|2023-05-08 18:40:00|10.1|8.7|10.06|8.66|10.1|8.7|10.03|8.63|0
1683571500000|2023-05-08 18:45:00|10.07|8.67|10.02|8.62|10.09|8.69|10.02|8.62|0
1683571800000|2023-05-08 18:50:00|10.01|8.61|10.04|8.64|10.05|8.65|10|8.6|0
1683572100000|2023-05-08 18:55:00|10.03|8.63|10.02|8.62|10.04|8.64|10.01|8.61|0
1683572400000|2023-05-08 19:00:00|10.01|8.61|10.04|8.64|10.07|8.67|10|8.6|0
1683572700000|2023-05-08 19:05:00|10.05|8.65|10.02|8.62|10.31|8.91|10|8.6|0
1683573000000|2023-05-08 19:10:00|10.03|8.63|10.07|8.67|10.09|8.69|10.01|8.61|0
1683573300000|2023-05-08 19:15:00|10.04|8.64|10.06|8.66|10.15|8.75|10.04|8.64|0
1683573600000|2023-05-08 19:20:00|10.07|8.67|10.08|8.68|10.09|8.69|10.04|8.64|0
1683573900000|2023-05-08 19:25:00|10.09|8.69|10.11|8.71|10.15|8.75|10.08|8.68|0
1683574200000|2023-05-08 19:30:00|10.13|8.73|10.08|8.68|10.13|8.73|10.08|8.68|0
1683574500000|2023-05-08 19:35:00|10.07|8.67|10.06|8.66|10.09|8.69|10.06|8.66|0
1683574800000|2023-05-08 19:40:00|10.05|8.65|10.02|8.62|10.06|8.66|10|8.6|0
1683575100000|2023-05-08 19:45:00|10.03|8.63|10.01|8.61|10.05|8.65|9.98|8.58|0
1683575400000|2023-05-08 19:50:00|10|8.6|10.04|8.64|10.08|8.68|10|8.6|0
1683575700000|2023-05-08 19:55:00|10.07|8.67|10.04|8.64|10.09|8.69|10.04|8.64|0
1683576000000|2023-05-08 20:00:00|10.06|8.66|10.09|8.69|10.1|8.7|10.06|8.66|0
1683576300000|2023-05-08 20:05:00|10.1|8.7|10.08|8.68|10.11|8.71|10.07|8.67|0
1683576600000|2023-05-08 20:10:00|10.09|8.69|10.05|8.65|10.09|8.69|10.04|8.64|0
1683576900000|2023-05-08 20:15:00|10.15|8.55|10.15|8.55|10.18|8.58|10.14|8.54|0
1683577200000|2023-05-08 20:20:00|10.14|8.54|10.14|8.54|10.15|8.55|10.13|8.53|0
1683577500000|2023-05-08 20:25:00|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1683577800000|2023-05-08 20:30:00|10.14|8.54|10.14|8.54|10.15|8.55|10.14|8.54|0
1683578100000|2023-05-08 20:35:00|10.15|8.55|10.16|8.56|10.16|8.56|10.14|8.54|0
1683578400000|2023-05-08 20:40:00|10.17|8.57|10.16|8.56|10.18|8.58|10.16|8.56|0
1683578700000|2023-05-08 20:45:00|10.17|8.57|10.15|8.55|10.17|8.57|10.14|8.54|0
1683579000000|2023-05-08 20:50:00|10.16|8.56|10.16|8.56|10.16|8.56|10.16|8.56|0
1683579300000|2023-05-08 20:55:00|10.17|8.57|10.18|8.58|10.19|8.59|10.16|8.56|0
1683579600000|2023-05-08 21:00:00|10.19|8.59|10.18|8.58|10.2|8.6|10.18|8.58|0
1683579900000|2023-05-08 21:05:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1683580500000|2023-05-08 21:15:00|10.17|8.57|10.18|8.58|10.19|8.59|10.17|8.57|0
1683580800000|2023-05-08 21:20:00|10.17|8.57|10.18|8.58|10.18|8.58|10.17|8.57|0
1683581100000|2023-05-08 21:25:00|10.17|8.57|10.18|8.58|10.18|8.58|10.17|8.57|0
1683582000000|2023-05-08 21:40:00|10.17|8.57|10.17|8.57|10.17|8.57|10.17|8.57|0
1683583200000|2023-05-08 22:00:00|10.2|8.6|10.17|8.57|10.21|8.61|10.17|8.57|0
1683583500000|2023-05-08 22:05:00|10.18|8.58|10.18|8.58|10.19|8.59|10.17|8.57|0
1683583800000|2023-05-08 22:10:00|10.17|8.57|10.19|8.59|10.2|8.6|10.17|8.57|0
1683584100000|2023-05-08 22:15:00|10.18|8.58|10.18|8.58|10.18|8.58|10.17|8.57|0
1683584400000|2023-05-08 22:20:00|10.17|8.57|10.19|8.59|10.2|8.6|10.17|8.57|0
1683584700000|2023-05-08 22:25:00|10.18|8.58|10.17|8.57|10.2|8.6|10.17|8.57|0
1683585000000|2023-05-08 22:30:00|10.18|8.58|10.21|8.61|10.21|8.61|10.18|8.58|0
1683585300000|2023-05-08 22:35:00|10.2|8.6|10.2|8.6|10.2|8.6|10.19|8.59|0
1683585600000|2023-05-08 22:40:00|10.19|8.59|10.2|8.6|10.21|8.61|10.19|8.59|0
1683586200000|2023-05-08 22:50:00|10.19|8.59|10.18|8.58|10.19|8.59|10.18|8.58|0
1683586500000|2023-05-08 22:55:00|10.19|8.59|10.2|8.6|10.2|8.6|10.18|8.58|0
1683586800000|2023-05-08 23:00:00|10.19|8.59|10.18|8.58|10.2|8.6|10.18|8.58|0
1683587100000|2023-05-08 23:05:00|10.19|8.59|10.18|8.58|10.19|8.59|10.18|8.58|0
1683587400000|2023-05-08 23:10:00|10.17|8.57|10.18|8.58|10.18|8.58|10.16|8.56|0
1683587700000|2023-05-08 23:15:00|10.19|8.59|10.21|8.61|10.21|8.61|10.18|8.58|0
1683588000000|2023-05-08 23:20:00|10.2|8.6|10.2|8.6|10.21|8.61|10.2|8.6|0
1683588300000|2023-05-08 23:25:00|10.19|8.59|10.2|8.6|10.2|8.6|10.19|8.59|0
1683588900000|2023-05-08 23:35:00|10.21|8.61|10.2|8.6|10.21|8.61|10.2|8.6|0
1683589200000|2023-05-08 23:40:00|10.21|8.61|10.2|8.6|10.21|8.61|10.2|8.6|0
1683589800000|2023-05-08 23:50:00|10.19|8.59|10.19|8.59|10.2|8.6|10.18|8.58|0
1683590100000|2023-05-08 23:55:00|10.18|8.58|10.18|8.58|10.19|8.59|10.18|8.58|0
1683590400000|2023-05-09 00:00:00|10.19|8.59|10.2|8.6|10.22|8.62|10.19|8.59|0
1683590700000|2023-05-09 00:05:00|10.21|8.61|10.22|8.62|10.22|8.62|10.2|8.6|0
1683591000000|2023-05-09 00:10:00|10.21|8.61|10.2|8.6|10.22|8.62|10.2|8.6|0
1683591300000|2023-05-09 00:15:00|10.19|8.59|10.22|8.62|10.22|8.62|10.19|8.59|0
1683591600000|2023-05-09 00:20:00|10.21|8.61|10.22|8.62|10.23|8.63|10.21|8.61|0
1683591900000|2023-05-09 00:25:00|10.21|8.61|10.2|8.6|10.22|8.62|10.2|8.6|0
1683592200000|2023-05-09 00:30:00|10.21|8.61|10.19|8.59|10.21|8.61|10.17|8.57|0
1683592500000|2023-05-09 00:35:00|10.18|8.58|10.2|8.6|10.2|8.6|10.18|8.58|0
1683592800000|2023-05-09 00:40:00|10.21|8.61|10.21|8.61|10.22|8.62|10.2|8.6|0
1683593100000|2023-05-09 00:45:00|10.22|8.62|10.22|8.62|10.22|8.62|10.21|8.61|0
1683593400000|2023-05-09 00:50:00|10.21|8.61|10.21|8.61|10.22|8.62|10.2|8.6|0
1683593700000|2023-05-09 00:55:00|10.22|8.62|10.22|8.62|10.23|8.63|10.21|8.61|0
1683594000000|2023-05-09 01:00:00|10.23|8.63|10.22|8.62|10.24|8.64|10.22|8.62|0
1683594300000|2023-05-09 01:05:00|10.21|8.61|10.2|8.6|10.22|8.62|10.2|8.6|0
1683594600000|2023-05-09 01:10:00|10.19|8.59|10.18|8.58|10.19|8.59|10.17|8.57|0
1683594900000|2023-05-09 01:15:00|10.17|8.57|10.19|8.59|10.19|8.59|10.17|8.57|0
1683595200000|2023-05-09 01:20:00|10.18|8.58|10.16|8.56|10.18|8.58|10.16|8.56|0
1683595500000|2023-05-09 01:25:00|10.15|8.55|10.15|8.55|10.16|8.56|10.14|8.54|0
1683595800000|2023-05-09 01:30:00|10.16|8.56|10.18|8.58|10.18|8.58|10.14|8.54|0
1683596100000|2023-05-09 01:35:00|10.19|8.59|10.18|8.58|10.19|8.59|10.17|8.57|0
1683596400000|2023-05-09 01:40:00|10.17|8.57|10.19|8.59|10.2|8.6|10.17|8.57|0
1683596700000|2023-05-09 01:45:00|10.2|8.6|10.2|8.6|10.21|8.61|10.19|8.59|0
1683597000000|2023-05-09 01:50:00|10.19|8.59|10.18|8.58|10.19|8.59|10.17|8.57|0
1683597300000|2023-05-09 01:55:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1683597600000|2023-05-09 02:00:00|10.15|8.55|10.16|8.56|10.16|8.56|10.15|8.55|0
1683597900000|2023-05-09 02:05:00|10.17|8.57|10.17|8.57|10.18|8.58|10.17|8.57|0
1683598200000|2023-05-09 02:10:00|10.16|8.56|10.16|8.56|10.17|8.57|10.16|8.56|0
1683598500000|2023-05-09 02:15:00|10.17|8.57|10.14|8.54|10.17|8.57|10.13|8.53|0
1683598800000|2023-05-09 02:20:00|10.13|8.53|10.14|8.54|10.15|8.55|10.13|8.53|0
1683599100000|2023-05-09 02:25:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1683599400000|2023-05-09 02:30:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1683599700000|2023-05-09 02:35:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1683600000000|2023-05-09 02:40:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1683600300000|2023-05-09 02:45:00|10.16|8.56|10.15|8.55|10.16|8.56|10.14|8.54|0
1683600600000|2023-05-09 02:50:00|10.14|8.54|10.15|8.55|10.15|8.55|10.14|8.54|0
1683600900000|2023-05-09 02:55:00|10.14|8.54|10.14|8.54|10.15|8.55|10.14|8.54|0
1683601200000|2023-05-09 03:00:00|10.13|8.53|10.13|8.53|10.14|8.54|10.13|8.53|0
1683601500000|2023-05-09 03:05:00|10.12|8.52|10.14|8.54|10.15|8.55|10.12|8.52|0
1683601800000|2023-05-09 03:10:00|10.15|8.55|10.14|8.54|10.15|8.55|10.14|8.54|0
1683602100000|2023-05-09 03:15:00|10.15|8.55|10.15|8.55|10.15|8.55|10.15|8.55|0
1683602400000|2023-05-09 03:20:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1683602700000|2023-05-09 03:25:00|10.14|8.54|10.15|8.55|10.15|8.55|10.13|8.53|0
1683603000000|2023-05-09 03:30:00|10.14|8.54|10.13|8.53|10.14|8.54|10.12|8.52|0
1683603600000|2023-05-09 03:40:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1683603900000|2023-05-09 03:45:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1683604200000|2023-05-09 03:50:00|10.13|8.53|10.13|8.53|10.14|8.54|10.13|8.53|0
1683604500000|2023-05-09 03:55:00|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1683604800000|2023-05-09 04:00:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1683605100000|2023-05-09 04:05:00|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1683605700000|2023-05-09 04:15:00|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1683606000000|2023-05-09 04:20:00|10.11|8.51|10.11|8.51|10.11|8.51|10.1|8.5|0
1683606300000|2023-05-09 04:25:00|10.1|8.5|10.09|8.49|10.11|8.51|10.09|8.49|0
1683606600000|2023-05-09 04:30:00|10.08|8.48|10.09|8.49|10.09|8.49|10.08|8.48|0
1683606900000|2023-05-09 04:35:00|10.1|8.5|10.1|8.5|10.11|8.51|10.1|8.5|0
1683607200000|2023-05-09 04:40:00|10.11|8.51|10.11|8.51|10.11|8.51|10.1|8.5|0
1683607500000|2023-05-09 04:45:00|10.1|8.5|10.11|8.51|10.12|8.52|10.1|8.5|0
1683607800000|2023-05-09 04:50:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1683608100000|2023-05-09 04:55:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1683608400000|2023-05-09 05:00:00|10.1|8.5|10.13|8.53|10.13|8.53|10.1|8.5|0
1683608700000|2023-05-09 05:05:00|10.12|8.52|10.12|8.52|10.13|8.53|10.12|8.52|0
1683609000000|2023-05-09 05:10:00|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1683609300000|2023-05-09 05:15:00|10.1|8.5|10.09|8.49|10.11|8.51|10.09|8.49|0
1683609600000|2023-05-09 05:20:00|10.08|8.48|10.09|8.49|10.1|8.5|10.08|8.48|0
1683609900000|2023-05-09 05:25:00|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1683610200000|2023-05-09 05:30:00|10.09|8.49|10.11|8.51|10.12|8.52|10.09|8.49|0
1683610500000|2023-05-09 05:35:00|10.1|8.5|10.1|8.5|10.11|8.51|10.1|8.5|0
1683610800000|2023-05-09 05:40:00|10.11|8.51|10.11|8.51|10.11|8.51|10.1|8.5|0
1683611100000|2023-05-09 05:45:00|10.12|8.52|10.12|8.52|10.13|8.53|10.11|8.51|0
1683611400000|2023-05-09 05:50:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1683611700000|2023-05-09 05:55:00|10.11|8.51|10.12|8.52|10.12|8.52|10.11|8.51|0
1683612000000|2023-05-09 06:00:00|10.13|8.53|10.12|8.52|10.14|8.54|10.12|8.52|0
1683612300000|2023-05-09 06:05:00|10.03|8.63|10.06|8.66|10.06|8.66|10.02|8.62|0
1683612600000|2023-05-09 06:10:00|10.07|8.67|10.07|8.67|10.07|8.67|10.06|8.66|0
1683612900000|2023-05-09 06:15:00|10.08|8.68|10.08|8.68|10.08|8.68|10.06|8.66|0
1683613200000|2023-05-09 06:20:00|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1683613500000|2023-05-09 06:25:00|10.07|8.67|10.1|8.7|10.1|8.7|9.96|8.56|0
1683613800000|2023-05-09 06:30:00|10.09|8.69|10.08|8.68|10.1|8.7|10.08|8.68|0
1683614100000|2023-05-09 06:35:00|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1683614400000|2023-05-09 06:40:00|10.09|8.69|10.07|8.67|10.1|8.7|10.06|8.66|0
1683614700000|2023-05-09 06:45:00|10.08|8.68|10.08|8.68|10.08|8.68|10.06|8.66|0
1683615000000|2023-05-09 06:50:00|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1683615300000|2023-05-09 06:55:00|10.09|8.69|10.12|8.72|10.12|8.72|10.08|8.68|0
1683615600000|2023-05-09 07:00:00|10.1|8.7|10.12|8.72|10.14|8.74|10.1|8.7|0
1683615900000|2023-05-09 07:05:00|10.13|8.73|10.16|8.76|10.18|8.78|10.13|8.73|0
1683616200000|2023-05-09 07:10:00|10.17|8.77|10.15|8.75|10.18|8.78|10.12|8.72|0
1683616500000|2023-05-09 07:15:00|10.14|8.74|10.13|8.73|10.16|8.76|10.1|8.7|0
1683616800000|2023-05-09 07:20:00|10.14|8.74|10.11|8.71|10.14|8.74|10.1|8.7|0
1683617100000|2023-05-09 07:25:00|10.12|8.72|10.13|8.73|10.15|8.75|10.1|8.7|0
1683617400000|2023-05-09 07:30:00|10.14|8.74|10.17|8.77|10.17|8.77|10.13|8.73|0
1683617700000|2023-05-09 07:35:00|10.18|8.78|10.2|8.8|10.2|8.8|10.16|8.76|0
1683618000000|2023-05-09 07:40:00|10.19|8.79|10.18|8.78|10.21|8.81|10.17|8.77|0
1683618300000|2023-05-09 07:45:00|10.17|8.77|10.19|8.79|10.2|8.8|10.17|8.77|0
1683618600000|2023-05-09 07:50:00|10.18|8.78|10.15|8.75|10.19|8.79|10.15|8.75|0
1683618900000|2023-05-09 07:55:00|10.16|8.76|10.19|8.79|10.19|8.79|10.15|8.75|0
1683619200000|2023-05-09 08:00:00|10.18|8.78|10.18|8.78|10.19|8.79|10.13|8.73|0
1683619500000|2023-05-09 08:05:00|10.17|8.77|10.18|8.78|10.18|8.78|10.14|8.74|0
1683619800000|2023-05-09 08:10:00|10.19|8.79|10.22|8.82|10.22|8.82|10.19|8.79|0
1683620100000|2023-05-09 08:15:00|10.23|8.83|10.22|8.82|10.23|8.83|10.21|8.81|0
1683620400000|2023-05-09 08:20:00|10.23|8.83|10.24|8.84|10.24|8.84|10.21|8.81|0
1683620700000|2023-05-09 08:25:00|10.25|8.85|10.3|8.9|10.3|8.9|10.24|8.84|0
1683621000000|2023-05-09 08:30:00|10.31|8.91|10.34|8.94|10.38|8.98|10.3|8.9|0
1683621300000|2023-05-09 08:35:00|10.33|8.93|10.33|8.93|10.35|8.95|10.32|8.92|0
1683621600000|2023-05-09 08:40:00|10.32|8.92|10.36|8.96|10.36|8.96|10.32|8.92|0
1683621900000|2023-05-09 08:45:00|10.35|8.95|10.34|8.94|10.39|8.99|10.34|8.94|0
1683622200000|2023-05-09 08:50:00|10.35|8.95|10.3|8.9|10.35|8.95|10.29|8.89|0
1683622500000|2023-05-09 08:55:00|10.31|8.91|10.33|8.93|10.35|8.95|10.3|8.9|0
1683622800000|2023-05-09 09:00:00|10.32|8.92|10.28|8.88|10.33|8.93|10.28|8.88|0
1683623100000|2023-05-09 09:05:00|10.29|8.89|10.3|8.9|10.31|8.91|10.28|8.88|0
1683623400000|2023-05-09 09:10:00|10.29|8.89|10.33|8.93|10.33|8.93|10.29|8.89|0
1683623700000|2023-05-09 09:15:00|10.32|8.92|10.33|8.93|10.34|8.94|10.31|8.91|0
1683624000000|2023-05-09 09:20:00|10.32|8.92|10.37|8.97|10.37|8.97|10.32|8.92|0
1683624300000|2023-05-09 09:25:00|10.36|8.96|10.34|8.94|10.37|8.97|10.34|8.94|0
1683624600000|2023-05-09 09:30:00|10.35|8.95|10.32|8.92|10.35|8.95|10.32|8.92|0
1683624900000|2023-05-09 09:35:00|10.31|8.91|10.33|8.93|10.33|8.93|10.3|8.9|0
1683625200000|2023-05-09 09:40:00|10.34|8.94|10.31|8.91|10.34|8.94|10.31|8.91|0
1683625500000|2023-05-09 09:45:00|10.3|8.9|10.33|8.93|10.33|8.93|10.3|8.9|0
1683625800000|2023-05-09 09:50:00|10.35|8.95|10.36|8.96|10.39|8.99|10.33|8.93|0
1683626100000|2023-05-09 09:55:00|10.35|8.95|10.3|8.9|10.36|8.96|10.29|8.89|0
1683626400000|2023-05-09 10:00:00|10.29|8.89|10.29|8.89|10.32|8.92|10.28|8.88|0
1683626700000|2023-05-09 10:05:00|10.3|8.9|10.31|8.91|10.32|8.92|10.29|8.89|0
1683627000000|2023-05-09 10:10:00|10.3|8.9|10.31|8.91|10.32|8.92|10.3|8.9|0
1683627300000|2023-05-09 10:15:00|10.32|8.92|10.33|8.93|10.34|8.94|10.31|8.91|0
1683627600000|2023-05-09 10:20:00|10.32|8.92|10.47|9.07|10.47|9.07|10.3|8.9|0
1683627900000|2023-05-09 10:25:00|10.44|9.04|10.39|8.99|10.44|9.04|10.37|8.97|0
1683628200000|2023-05-09 10:30:00|10.4|9|10.36|8.96|10.42|9.02|10.34|8.94|0
1683628500000|2023-05-09 10:35:00|10.35|8.95|10.36|8.96|10.37|8.97|10.35|8.95|0
1683628800000|2023-05-09 10:40:00|10.35|8.95|10.35|8.95|10.38|8.98|10.35|8.95|0
1683629100000|2023-05-09 10:45:00|10.34|8.94|10.37|8.97|10.37|8.97|10.34|8.94|0
1683629400000|2023-05-09 10:50:00|10.35|8.95|10.36|8.96|10.37|8.97|10.35|8.95|0
1683629700000|2023-05-09 10:55:00|10.37|8.97|10.37|8.97|10.38|8.98|10.35|8.95|0
1683630000000|2023-05-09 11:00:00|10.36|8.96|10.39|8.99|10.39|8.99|10.34|8.94|0
1683630300000|2023-05-09 11:05:00|10.4|9|10.39|8.99|10.4|9|10.38|8.98|0
1683630600000|2023-05-09 11:10:00|10.38|8.98|10.37|8.97|10.39|8.99|10.36|8.96|0
1683630900000|2023-05-09 11:15:00|10.36|8.96|10.38|8.98|10.39|8.99|10.36|8.96|0
1683631200000|2023-05-09 11:20:00|10.37|8.97|10.39|8.99|10.41|9.01|10.37|8.97|0
1683631500000|2023-05-09 11:25:00|10.4|9|10.4|9|10.43|9.03|10.4|9|0
1683631800000|2023-05-09 11:30:00|10.39|8.99|10.43|9.03|10.43|9.03|10.39|8.99|0
1683632100000|2023-05-09 11:35:00|10.44|9.04|10.43|9.03|10.45|9.05|10.42|9.02|0
1683632400000|2023-05-09 11:40:00|10.44|9.04|10.42|9.02|10.44|9.04|10.4|9|0
1683632700000|2023-05-09 11:45:00|10.41|9.01|10.37|8.97|10.43|9.03|10.36|8.96|0
1683633000000|2023-05-09 11:50:00|10.38|8.98|10.37|8.97|10.39|8.99|10.36|8.96|0
1683633300000|2023-05-09 11:55:00|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1683633600000|2023-05-09 12:00:00|10.37|8.97|10.38|8.98|10.39|8.99|10.36|8.96|0
1683633900000|2023-05-09 12:05:00|10.37|8.97|10.34|8.94|10.39|8.99|10.34|8.94|0
1683634200000|2023-05-09 12:10:00|10.33|8.93|10.31|8.91|10.33|8.93|10.3|8.9|0
1683634500000|2023-05-09 12:15:00|10.32|8.92|10.31|8.91|10.32|8.92|10.3|8.9|0
1683634800000|2023-05-09 12:20:00|10.32|8.92|10.34|8.94|10.35|8.95|10.32|8.92|0
1683635100000|2023-05-09 12:25:00|10.33|8.93|10.29|8.89|10.33|8.93|10.29|8.89|0
1683635400000|2023-05-09 12:30:00|10.3|8.9|10.22|9.02|10.31|9.03|10.2|8.9|0
1683635700000|2023-05-09 12:35:00|10.21|9.01|10.22|9.02|10.26|9.06|10.2|9|0
1683636000000|2023-05-09 12:40:00|10.21|9.01|10.25|9.05|10.25|9.05|10.19|8.99|0
1683636300000|2023-05-09 12:45:00|10.24|9.04|10.26|9.06|10.29|9.09|10.24|9.04|0
1683636600000|2023-05-09 12:50:00|10.25|9.05|10.28|9.08|10.29|9.09|10.25|9.05|0
1683636900000|2023-05-09 12:55:00|10.29|9.09|10.28|9.08|10.3|9.1|10.27|9.07|0
1683637200000|2023-05-09 13:00:00|10.29|9.09|10.26|9.06|10.3|9.1|10.25|9.05|0
1683637500000|2023-05-09 13:05:00|10.27|9.07|10.25|9.05|10.27|9.07|10.24|9.04|0
1683637800000|2023-05-09 13:10:00|10.26|9.06|10.29|9.09|10.3|9.1|10.26|9.06|0
1683638100000|2023-05-09 13:15:00|10.3|9.1|10.27|9.07|10.3|9.1|10.26|9.06|0
1683638400000|2023-05-09 13:20:00|10.26|9.06|10.27|9.07|10.29|9.09|10.26|9.06|0
1683638700000|2023-05-09 13:25:00|10.28|9.08|10.29|9.09|10.3|9.1|10.27|9.07|0
1683639000000|2023-05-09 13:30:00|10.3|9.1|10.17|8.97|10.37|9.17|9.97|8.77|0
1683639300000|2023-05-09 13:35:00|10.18|8.98|10.21|9.01|10.23|9.03|10.16|8.96|0
1683639600000|2023-05-09 13:40:00|10.2|9|10.11|8.91|10.22|9.02|10.05|8.85|0
1683639900000|2023-05-09 13:45:00|10.12|8.92|10.11|8.91|10.13|8.93|10.06|8.86|0
1683640200000|2023-05-09 13:50:00|10.12|8.92|10.13|8.93|10.15|8.95|10.11|8.91|0
1683640500000|2023-05-09 13:55:00|10.12|8.92|10.01|8.81|10.14|8.94|9.99|8.79|0
1683640800000|2023-05-09 14:00:00|9.99|8.79|10.05|8.85|10.1|8.9|9.95|8.75|0
1683641100000|2023-05-09 14:05:00|10.04|8.84|10.14|8.94|10.15|8.95|10.01|8.81|0
1683641400000|2023-05-09 14:10:00|10.15|8.95|10.16|8.96|10.19|8.99|10.12|8.92|0
1683641700000|2023-05-09 14:15:00|10.17|8.97|10.11|8.91|10.18|8.98|10.08|8.88|0
1683642000000|2023-05-09 14:20:00|10.1|8.9|10.12|8.92|10.14|8.94|10.1|8.9|0
1683642300000|2023-05-09 14:25:00|10.11|8.91|10.08|8.88|10.12|8.92|10.04|8.84|0
1683642600000|2023-05-09 14:30:00|10.09|8.89|10.13|8.93|10.16|8.96|10.04|8.84|0
1683642900000|2023-05-09 14:35:00|10.12|8.92|10.07|8.87|10.17|8.97|10.07|8.87|0
1683643200000|2023-05-09 14:40:00|10.08|8.88|10.13|8.93|10.18|8.98|10.02|8.82|0
1683643500000|2023-05-09 14:45:00|10.14|8.94|10.19|8.99|10.21|9.01|10.11|8.91|0
1683643800000|2023-05-09 14:50:00|10.2|9|10.01|8.81|10.21|9.01|10.01|8.81|0
1683644100000|2023-05-09 14:55:00|10.02|8.82|10.03|8.83|10.03|8.83|9.99|8.79|0
1683644400000|2023-05-09 15:00:00|10.01|8.81|10|8.8|10.03|8.83|9.99|8.79|0
1683644700000|2023-05-09 15:05:00|10.01|8.81|9.98|8.78|10.03|8.83|9.97|8.77|0
1683645000000|2023-05-09 15:10:00|9.99|8.79|10.06|8.86|10.13|8.93|9.99|8.79|0
1683645300000|2023-05-09 15:15:00|10.05|8.85|9.95|8.75|10.06|8.86|9.95|8.75|0
1683645600000|2023-05-09 15:20:00|9.96|8.76|10.12|8.92|10.13|8.93|9.95|8.75|0
1683645900000|2023-05-09 15:25:00|10.13|8.93|10.06|8.86|10.17|8.97|10.03|8.83|0
1683646200000|2023-05-09 15:30:00|10.05|8.85|9.98|8.78|10.06|8.86|9.98|8.78|0
1683646500000|2023-05-09 15:35:00|9.97|8.77|10.02|8.82|10.05|8.85|9.96|8.76|0
1683646800000|2023-05-09 15:40:00|10.03|8.83|10.05|8.85|10.06|8.86|10.01|8.81|0
1683647100000|2023-05-09 15:45:00|10.04|8.84|10.03|8.83|10.05|8.85|10.02|8.82|0
1683647400000|2023-05-09 15:50:00|10.02|8.82|10.06|8.86|10.09|8.89|10.02|8.82|0
1683647700000|2023-05-09 15:55:00|10.07|8.87|10.11|8.91|10.13|8.93|10.07|8.87|0
1683648000000|2023-05-09 16:00:00|10.12|8.92|10.13|8.93|10.15|8.95|10.09|8.89|0
1683648300000|2023-05-09 16:05:00|10.12|8.92|10.1|8.9|10.12|8.92|10.07|8.87|0
1683648600000|2023-05-09 16:10:00|10.11|8.91|10.13|8.93|10.15|8.95|10.1|8.9|0
1683648900000|2023-05-09 16:15:00|10.14|8.94|10.14|8.94|10.16|8.96|10.11|8.91|0
1683649200000|2023-05-09 16:20:00|10.15|8.95|10.11|8.91|10.15|8.95|10.1|8.9|0
1683649500000|2023-05-09 16:25:00|10.12|8.92|10.15|8.95|10.16|8.96|10.1|8.9|0
1683649800000|2023-05-09 16:30:00|10.14|8.94|10.08|8.88|10.15|8.95|10.07|8.87|0
1683650100000|2023-05-09 16:35:00|10.09|8.89|10.14|8.94|10.16|8.96|10.09|8.89|0
1683650400000|2023-05-09 16:40:00|10.15|8.95|10.11|8.91|10.16|8.96|10.11|8.91|0
1683650700000|2023-05-09 16:45:00|10.12|8.92|10.11|8.91|10.13|8.93|10.09|8.89|0
1683651000000|2023-05-09 16:50:00|10.1|8.9|10.08|8.88|10.1|8.9|10.06|8.86|0
1683651300000|2023-05-09 16:55:00|10.07|8.87|10.02|8.82|10.07|8.87|10.02|8.82|0
1683651600000|2023-05-09 17:00:00|10.01|8.81|10.02|8.82|10.04|8.84|10|8.8|0
1683651900000|2023-05-09 17:05:00|10.01|8.81|10.03|8.83|10.04|8.84|10|8.8|0
1683652200000|2023-05-09 17:10:00|10.02|8.82|10.03|8.83|10.06|8.86|10.02|8.82|0
1683652500000|2023-05-09 17:15:00|10.05|8.85|10|8.8|10.05|8.85|10|8.8|0
1683652800000|2023-05-09 17:20:00|10.01|8.81|10.03|8.83|10.03|8.83|10|8.8|0
1683653100000|2023-05-09 17:25:00|10.02|8.82|10.01|8.81|10.04|8.84|9.99|8.79|0
1683653400000|2023-05-09 17:30:00|9.99|8.79|9.98|8.78|10.01|8.81|9.97|8.77|0
1683653700000|2023-05-09 17:35:00|9.97|8.77|10.02|8.82|10.04|8.84|9.97|8.77|0
1683654000000|2023-05-09 17:40:00|10.01|8.81|10.02|8.82|10.03|8.83|10|8.8|0
1683654300000|2023-05-09 17:45:00|10.03|8.83|9.99|8.79|10.05|8.85|9.98|8.78|0
1683654600000|2023-05-09 17:50:00|10|8.8|9.92|8.72|10|8.8|9.92|8.72|0
1683654900000|2023-05-09 17:55:00|9.93|8.73|9.89|8.69|9.93|8.73|9.87|8.67|0
1683655200000|2023-05-09 18:00:00|9.88|8.68|9.87|8.67|9.89|8.69|9.84|8.64|0
1683655500000|2023-05-09 18:05:00|9.88|8.68|9.89|8.69|9.93|8.73|9.87|8.67|0
1683655800000|2023-05-09 18:10:00|9.9|8.7|9.9|8.7|9.91|8.71|9.88|8.68|0
1683656100000|2023-05-09 18:15:00|9.89|8.69|9.87|8.67|9.89|8.69|9.84|8.64|0
1683656400000|2023-05-09 18:20:00|9.86|8.66|9.9|8.7|9.91|8.71|9.85|8.65|0
1683656700000|2023-05-09 18:25:00|9.91|8.71|9.9|8.7|9.93|8.73|9.89|8.69|0
1683657000000|2023-05-09 18:30:00|9.89|8.69|9.92|8.72|9.93|8.73|9.88|8.68|0
1683657300000|2023-05-09 18:35:00|9.91|8.71|9.92|8.72|9.92|8.72|9.88|8.68|0
1683657600000|2023-05-09 18:40:00|9.91|8.71|9.89|8.69|9.92|8.72|9.89|8.69|0
1683657900000|2023-05-09 18:45:00|9.9|8.7|9.89|8.69|9.91|8.71|9.88|8.68|0
1683658200000|2023-05-09 18:50:00|9.88|8.68|10.05|8.85|10.06|8.86|9.87|8.67|0
1683658500000|2023-05-09 18:55:00|10.04|8.84|9.98|8.78|10.04|8.84|9.96|8.76|0
1683658800000|2023-05-09 19:00:00|9.97|8.77|9.94|8.74|9.97|8.77|9.94|8.74|0
1683659100000|2023-05-09 19:05:00|9.93|8.73|9.92|8.72|9.95|8.75|9.89|8.69|0
1683659400000|2023-05-09 19:10:00|9.93|8.73|9.95|8.75|9.96|8.76|9.91|8.71|0
1683659700000|2023-05-09 19:15:00|9.96|8.76|10|8.8|10|8.8|9.96|8.76|0
1683660000000|2023-05-09 19:20:00|9.99|8.79|9.98|8.78|10.01|8.81|9.97|8.77|0
1683660300000|2023-05-09 19:25:00|9.97|8.77|9.97|8.77|9.99|8.79|9.95|8.75|0
1683660600000|2023-05-09 19:30:00|9.96|8.76|9.93|8.73|9.98|8.78|9.93|8.73|0
1683660900000|2023-05-09 19:35:00|9.94|8.74|9.98|8.78|9.98|8.78|9.92|8.72|0
1683661200000|2023-05-09 19:40:00|9.99|8.79|10.04|8.84|10.05|8.85|9.98|8.78|0
1683661500000|2023-05-09 19:45:00|10.03|8.83|10|8.8|10.05|8.85|9.99|8.79|0
1683661800000|2023-05-09 19:50:00|10.02|8.82|10.03|8.83|10.05|8.85|9.99|8.79|0
1683662100000|2023-05-09 19:55:00|10.04|8.84|10.1|8.9|10.12|8.92|10.03|8.83|0
1683662400000|2023-05-09 20:00:00|10.09|8.89|10.02|8.82|10.11|8.91|10.01|8.81|0
1683662700000|2023-05-09 20:05:00|10.03|8.83|9.99|8.79|10.03|8.83|9.99|8.79|0
1683663000000|2023-05-09 20:10:00|10|8.8|10.03|8.83|10.03|8.83|9.98|8.78|0
1683663300000|2023-05-09 20:15:00|10.23|8.63|10.23|8.63|10.23|8.63|10.22|8.62|0
1683663600000|2023-05-09 20:20:00|10.22|8.62|10.22|8.62|10.22|8.62|10.2|8.6|0
1683663900000|2023-05-09 20:25:00|10.23|8.63|10.24|8.64|10.24|8.64|10.22|8.62|0
1683664200000|2023-05-09 20:30:00|10.23|8.63|10.22|8.62|10.23|8.63|10.22|8.62|0
1683664500000|2023-05-09 20:35:00|10.23|8.63|10.22|8.62|10.23|8.63|10.2|8.6|0
1683664800000|2023-05-09 20:40:00|10.2|8.6|10.2|8.6|10.21|8.61|10.19|8.59|0
1683665100000|2023-05-09 20:45:00|10.19|8.59|10.2|8.6|10.2|8.6|10.19|8.59|0
1683665400000|2023-05-09 20:50:00|10.21|8.61|10.23|8.63|10.23|8.63|10.2|8.6|0
1683665700000|2023-05-09 20:55:00|10.22|8.62|10.25|8.65|10.27|8.67|10.22|8.62|0
1683666000000|2023-05-09 21:00:00|10.26|8.66|10.28|8.68|10.28|8.68|10.26|8.66|0
1683666300000|2023-05-09 21:05:00|10.27|8.67|10.28|8.68|10.28|8.68|10.27|8.67|0
1683666600000|2023-05-09 21:10:00|10.27|8.67|10.27|8.67|10.3|8.7|10.27|8.67|0
1683666900000|2023-05-09 21:15:00|10.28|8.68|10.28|8.68|10.28|8.68|10.27|8.67|0
1683667200000|2023-05-09 21:20:00|10.27|8.67|10.27|8.67|10.28|8.68|10.27|8.67|0
1683667500000|2023-05-09 21:25:00|10.28|8.68|10.27|8.67|10.28|8.68|10.27|8.67|0
1683668100000|2023-05-09 21:35:00|10.28|8.68|10.28|8.68|10.29|8.69|10.27|8.67|0
1683668400000|2023-05-09 21:40:00|10.29|8.69|10.28|8.68|10.29|8.69|10.28|8.68|0
1683668700000|2023-05-09 21:45:00|10.27|8.67|10.27|8.67|10.28|8.68|10.27|8.67|0
1683669000000|2023-05-09 21:50:00|10.26|8.66|10.26|8.66|10.26|8.66|10.26|8.66|0
1683669300000|2023-05-09 21:55:00|10.27|8.67|10.26|8.66|10.27|8.67|10.26|8.66|0
1683669600000|2023-05-09 22:00:00|10.29|8.69|10.28|8.68|10.32|8.72|10.28|8.68|0
1683669900000|2023-05-09 22:05:00|10.27|8.67|10.27|8.67|10.28|8.68|10.26|8.66|0
1683670200000|2023-05-09 22:10:00|10.26|8.66|10.26|8.66|10.28|8.68|10.25|8.65|0
1683670500000|2023-05-09 22:15:00|10.25|8.65|10.24|8.64|10.25|8.65|10.24|8.64|0
1683670800000|2023-05-09 22:20:00|10.23|8.63|10.23|8.63|10.24|8.64|10.22|8.62|0
1683671100000|2023-05-09 22:25:00|10.22|8.62|10.22|8.62|10.23|8.63|10.21|8.61|0
1683671400000|2023-05-09 22:30:00|10.21|8.61|10.21|8.61|10.22|8.62|10.19|8.59|0
1683671700000|2023-05-09 22:35:00|10.2|8.6|10.21|8.61|10.21|8.61|10.19|8.59|0
1683672000000|2023-05-09 22:40:00|10.22|8.62|10.21|8.61|10.23|8.63|10.2|8.6|0
1683672300000|2023-05-09 22:45:00|10.22|8.62|10.2|8.6|10.22|8.62|10.2|8.6|0
1683672600000|2023-05-09 22:50:00|10.19|8.59|10.2|8.6|10.2|8.6|10.19|8.59|0
1683673200000|2023-05-09 23:00:00|10.19|8.59|10.19|8.59|10.2|8.6|10.19|8.59|0
1683673500000|2023-05-09 23:05:00|10.2|8.6|10.19|8.59|10.2|8.6|10.19|8.59|0
1683673800000|2023-05-09 23:10:00|10.2|8.6|10.21|8.61|10.21|8.61|10.2|8.6|0
1683674100000|2023-05-09 23:15:00|10.2|8.6|10.21|8.61|10.22|8.62|10.2|8.6|0
1683674400000|2023-05-09 23:20:00|10.2|8.6|10.2|8.6|10.2|8.6|10.2|8.6|0
1683674700000|2023-05-09 23:25:00|10.21|8.61|10.21|8.61|10.21|8.61|10.2|8.6|0
1683675000000|2023-05-09 23:30:00|10.22|8.62|10.21|8.61|10.22|8.62|10.21|8.61|0
1683675600000|2023-05-09 23:40:00|10.2|8.6|10.17|8.57|10.2|8.6|10.17|8.57|0
1683675900000|2023-05-09 23:45:00|10.16|8.56|10.17|8.57|10.17|8.57|10.14|8.54|0
1683676200000|2023-05-09 23:50:00|10.18|8.58|10.18|8.58|10.19|8.59|10.17|8.57|0
1683676500000|2023-05-09 23:55:00|10.17|8.57|10.16|8.56|10.17|8.57|10.16|8.56|0
1683676800000|2023-05-10 00:00:00|10.17|8.57|10.18|8.58|10.2|8.6|10.17|8.57|0
1683677100000|2023-05-10 00:05:00|10.19|8.59|10.16|8.56|10.19|8.59|10.15|8.55|0
1683677400000|2023-05-10 00:10:00|10.15|8.55|10.13|8.53|10.15|8.55|10.12|8.52|0
1683677700000|2023-05-10 00:15:00|10.12|8.52|10.1|8.5|10.14|8.54|10.1|8.5|0
1683678000000|2023-05-10 00:20:00|10.09|8.49|10.12|8.52|10.12|8.52|10.09|8.49|0
1683678300000|2023-05-10 00:25:00|10.11|8.51|10.12|8.52|10.12|8.52|10.1|8.5|0
1683678600000|2023-05-10 00:30:00|10.13|8.53|10.13|8.53|10.15|8.55|10.13|8.53|0
1683678900000|2023-05-10 00:35:00|10.14|8.54|10.13|8.53|10.15|8.55|10.13|8.53|0
1683679200000|2023-05-10 00:40:00|10.12|8.52|10.12|8.52|10.13|8.53|10.12|8.52|0
1683679500000|2023-05-10 00:45:00|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1683679800000|2023-05-10 00:50:00|10.14|8.54|10.14|8.54|10.14|8.54|10.12|8.52|0
1683680100000|2023-05-10 00:55:00|10.13|8.53|10.12|8.52|10.14|8.54|10.12|8.52|0
1683680400000|2023-05-10 01:00:00|10.11|8.51|10.09|8.49|10.11|8.51|10.09|8.49|0
1683680700000|2023-05-10 01:05:00|10.1|8.5|10.09|8.49|10.11|8.51|10.09|8.49|0
1683681000000|2023-05-10 01:10:00|10.1|8.5|10.11|8.51|10.11|8.51|10.09|8.49|0
1683681300000|2023-05-10 01:15:00|10.12|8.52|10.12|8.52|10.13|8.53|10.11|8.51|0
1683681600000|2023-05-10 01:20:00|10.13|8.53|10.11|8.51|10.13|8.53|10.11|8.51|0
1683681900000|2023-05-10 01:25:00|10.12|8.52|10.13|8.53|10.14|8.54|10.12|8.52|0
1683682200000|2023-05-10 01:30:00|10.12|8.52|10.15|8.55|10.15|8.55|10.12|8.52|0
1683682500000|2023-05-10 01:35:00|10.14|8.54|10.13|8.53|10.15|8.55|10.13|8.53|0
1683682800000|2023-05-10 01:40:00|10.14|8.54|10.15|8.55|10.15|8.55|10.12|8.52|0
1683683100000|2023-05-10 01:45:00|10.14|8.54|10.12|8.52|10.14|8.54|10.11|8.51|0
1683683400000|2023-05-10 01:50:00|10.11|8.51|10.13|8.53|10.13|8.53|10.11|8.51|0
1683683700000|2023-05-10 01:55:00|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1683684000000|2023-05-10 02:00:00|10.12|8.52|10.12|8.52|10.13|8.53|10.11|8.51|0
1683684300000|2023-05-10 02:05:00|10.13|8.53|10.14|8.54|10.14|8.54|10.12|8.52|0
1683684600000|2023-05-10 02:10:00|10.13|8.53|10.13|8.53|10.14|8.54|10.12|8.52|0
1683684900000|2023-05-10 02:15:00|10.12|8.52|10.13|8.53|10.14|8.54|10.12|8.52|0
1683685200000|2023-05-10 02:20:00|10.14|8.54|10.12|8.52|10.14|8.54|10.12|8.52|0
1683685500000|2023-05-10 02:25:00|10.11|8.51|10.12|8.52|10.13|8.53|10.11|8.51|0
1683685800000|2023-05-10 02:30:00|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1683686100000|2023-05-10 02:35:00|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1683686400000|2023-05-10 02:40:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1683686700000|2023-05-10 02:45:00|10.12|8.52|10.13|8.53|10.13|8.53|10.11|8.51|0
1683687000000|2023-05-10 02:50:00|10.14|8.54|10.14|8.54|10.16|8.56|10.14|8.54|0
1683687300000|2023-05-10 02:55:00|10.13|8.53|10.13|8.53|10.13|8.53|10.13|8.53|0
1683687600000|2023-05-10 03:00:00|10.12|8.52|10.11|8.51|10.12|8.52|10.1|8.5|0
1683687900000|2023-05-10 03:05:00|10.12|8.52|10.12|8.52|10.13|8.53|10.11|8.51|0
1683688500000|2023-05-10 03:15:00|10.11|8.51|10.11|8.51|10.11|8.51|10.11|8.51|0
1683688800000|2023-05-10 03:20:00|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1683689100000|2023-05-10 03:25:00|10.12|8.52|10.12|8.52|10.13|8.53|10.11|8.51|0
1683689400000|2023-05-10 03:30:00|10.13|8.53|10.12|8.52|10.13|8.53|10.11|8.51|0
1683689700000|2023-05-10 03:35:00|10.11|8.51|10.12|8.52|10.13|8.53|10.11|8.51|0
1683690000000|2023-05-10 03:40:00|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1683690300000|2023-05-10 03:45:00|10.12|8.52|10.12|8.52|10.13|8.53|10.12|8.52|0
1683690600000|2023-05-10 03:50:00|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1683690900000|2023-05-10 03:55:00|10.13|8.53|10.13|8.53|10.14|8.54|10.13|8.53|0
1683691200000|2023-05-10 04:00:00|10.14|8.54|10.14|8.54|10.15|8.55|10.14|8.54|0
1683691500000|2023-05-10 04:05:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1683691800000|2023-05-10 04:10:00|10.14|8.54|10.14|8.54|10.15|8.55|10.14|8.54|0
1683692100000|2023-05-10 04:15:00|10.16|8.56|10.15|8.55|10.17|8.57|10.15|8.55|0
1683692700000|2023-05-10 04:25:00|10.14|8.54|10.13|8.53|10.15|8.55|10.12|8.52|0
1683693000000|2023-05-10 04:30:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1683693300000|2023-05-10 04:35:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1683693600000|2023-05-10 04:40:00|10.13|8.53|10.13|8.53|10.13|8.53|10.12|8.52|0
1683693900000|2023-05-10 04:45:00|10.12|8.52|10.11|8.51|10.13|8.53|10.11|8.51|0
1683694200000|2023-05-10 04:50:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1683694500000|2023-05-10 04:55:00|10.1|8.5|10.11|8.51|10.11|8.51|10.09|8.49|0
1683694800000|2023-05-10 05:00:00|10.1|8.5|10.11|8.51|10.12|8.52|10.09|8.49|0
1683695100000|2023-05-10 05:05:00|10.12|8.52|10.13|8.53|10.13|8.53|10.11|8.51|0
1683695400000|2023-05-10 05:10:00|10.14|8.54|10.12|8.52|10.14|8.54|10.12|8.52|0
1683695700000|2023-05-10 05:15:00|10.13|8.53|10.12|8.52|10.13|8.53|10.11|8.51|0
1683696000000|2023-05-10 05:20:00|10.11|8.51|10.13|8.53|10.13|8.53|10.11|8.51|0
1683696300000|2023-05-10 05:25:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1683696600000|2023-05-10 05:30:00|10.15|8.55|10.16|8.56|10.16|8.56|10.15|8.55|0
1683696900000|2023-05-10 05:35:00|10.17|8.57|10.16|8.56|10.17|8.57|10.16|8.56|0
1683697200000|2023-05-10 05:40:00|10.17|8.57|10.18|8.58|10.2|8.6|10.16|8.56|0
1683697500000|2023-05-10 05:45:00|10.19|8.59|10.17|8.57|10.19|8.59|10.17|8.57|0
1683697800000|2023-05-10 05:50:00|10.16|8.56|10.15|8.55|10.17|8.57|10.15|8.55|0
1683698100000|2023-05-10 05:55:00|10.14|8.54|10.15|8.55|10.15|8.55|10.13|8.53|0
1683698400000|2023-05-10 06:00:00|10.14|8.54|10.09|8.49|10.14|8.54|10.08|8.48|0
1683698700000|2023-05-10 06:05:00|9.9|8.7|9.9|8.7|9.93|8.73|9.9|8.7|0
1683699000000|2023-05-10 06:10:00|9.89|8.69|9.9|8.7|9.9|8.7|9.88|8.68|0
1683699300000|2023-05-10 06:15:00|9.89|8.69|9.88|8.68|9.9|8.7|9.86|8.66|0
1683699600000|2023-05-10 06:20:00|9.87|8.67|9.85|8.65|9.88|8.68|9.84|8.64|0
1683699900000|2023-05-10 06:25:00|9.86|8.66|9.86|8.66|9.87|8.67|9.85|8.65|0
1683700200000|2023-05-10 06:30:00|9.85|8.65|9.86|8.66|9.86|8.66|9.85|8.65|0
1683700500000|2023-05-10 06:35:00|9.85|8.65|9.86|8.66|9.87|8.67|9.84|8.64|0
1683700800000|2023-05-10 06:40:00|9.85|8.65|9.85|8.65|9.85|8.65|9.85|8.65|0
1683701100000|2023-05-10 06:45:00|9.86|8.66|9.86|8.66|9.86|8.66|9.85|8.65|0
1683701400000|2023-05-10 06:50:00|9.87|8.67|9.85|8.65|9.87|8.67|9.84|8.64|0
1683701700000|2023-05-10 06:55:00|9.84|8.64|9.85|8.65|9.85|8.65|9.83|8.63|0
1683702000000|2023-05-10 07:00:00|9.84|8.64|9.83|8.63|9.84|8.64|9.79|8.59|0
1683702300000|2023-05-10 07:05:00|9.84|8.64|9.82|8.62|9.88|8.68|9.82|8.62|0
1683702600000|2023-05-10 07:10:00|9.83|8.63|9.83|8.63|9.87|8.67|9.81|8.61|0
1683702900000|2023-05-10 07:15:00|9.82|8.62|9.82|8.62|9.86|8.66|9.81|8.61|0
1683703200000|2023-05-10 07:20:00|9.83|8.63|9.86|8.66|9.87|8.67|9.81|8.61|0
1683703500000|2023-05-10 07:25:00|9.87|8.67|9.86|8.66|9.88|8.68|9.85|8.65|0
1683703800000|2023-05-10 07:30:00|9.87|8.67|9.88|8.68|9.9|8.7|9.85|8.65|0
1683704100000|2023-05-10 07:35:00|9.87|8.67|10.12|8.92|10.15|8.95|9.87|8.67|0
1683704400000|2023-05-10 07:40:00|10.13|8.93|10.15|8.95|10.16|8.96|10.12|8.92|0
1683704700000|2023-05-10 07:45:00|10.16|8.96|10.17|8.97|10.19|8.99|10.14|8.94|0
1683705000000|2023-05-10 07:50:00|10.16|8.96|10.06|8.86|10.19|8.99|10.04|8.84|0
1683705300000|2023-05-10 07:55:00|10.07|8.87|10.2|9|10.22|9.02|10.06|8.86|0
1683705600000|2023-05-10 08:00:00|10.1|8.9|10.29|9.09|10.29|9.09|10.1|8.9|0
1683705900000|2023-05-10 08:05:00|10.32|9.12|10.29|9.09|10.36|9.16|10.28|9.08|0
1683706200000|2023-05-10 08:10:00|10.3|9.1|10.28|9.08|10.32|9.12|10.12|8.92|0
1683706500000|2023-05-10 08:15:00|10.29|9.09|10.27|9.07|10.29|9.09|10.23|9.03|0
1683706800000|2023-05-10 08:20:00|10.26|9.06|10.25|9.05|10.27|9.07|10.24|9.04|0
1683707100000|2023-05-10 08:25:00|10.26|9.06|10.18|8.98|10.26|9.06|10.17|8.97|0
1683707400000|2023-05-10 08:30:00|10.17|8.97|10.17|8.97|10.19|8.99|10.15|8.95|0
1683707700000|2023-05-10 08:35:00|10.16|8.96|10.13|8.93|10.19|8.99|10.12|8.92|0
1683708000000|2023-05-10 08:40:00|10.14|8.94|10.15|8.95|10.15|8.95|10.13|8.93|0
1683708300000|2023-05-10 08:45:00|10.17|8.97|10.28|9.08|10.28|9.08|10.13|8.93|0
1683708600000|2023-05-10 08:50:00|10.27|9.07|10.13|8.93|10.28|9.08|10.12|8.92|0
1683708900000|2023-05-10 08:55:00|10.12|8.92|10.14|8.94|10.15|8.95|10.12|8.92|0
1683709200000|2023-05-10 09:00:00|10.15|8.95|10.12|8.92|10.16|8.96|10.12|8.92|0
1683709500000|2023-05-10 09:05:00|10.11|8.91|10.19|8.99|10.19|8.99|10.11|8.91|0
1683709800000|2023-05-10 09:10:00|10.18|8.98|10.15|8.95|10.18|8.98|10.14|8.94|0
1683710100000|2023-05-10 09:15:00|10.14|8.94|10.17|8.97|10.17|8.97|10.12|8.92|0
1683710400000|2023-05-10 09:20:00|10.16|8.96|10.14|8.94|10.2|9|10.14|8.94|0
1683710700000|2023-05-10 09:25:00|10.13|8.93|10.14|8.94|10.14|8.94|10.1|8.9|0
1683711000000|2023-05-10 09:30:00|10.13|8.93|10.12|8.92|10.14|8.94|10.1|8.9|0
1683711300000|2023-05-10 09:35:00|10.11|8.91|10.13|8.93|10.14|8.94|10.11|8.91|0
1683711600000|2023-05-10 09:40:00|10.14|8.94|10.15|8.95|10.15|8.95|10.11|8.91|0
1683711900000|2023-05-10 09:45:00|10.16|8.96|10.09|8.89|10.16|8.96|10.08|8.88|0
1683712200000|2023-05-10 09:50:00|10.1|8.9|10.11|8.91|10.12|8.92|10.09|8.89|0
1683712500000|2023-05-10 09:55:00|10.12|8.92|10.13|8.93|10.14|8.94|10.11|8.91|0
1683712800000|2023-05-10 10:00:00|10.12|8.92|10.19|8.99|10.19|8.99|10.12|8.92|0
1683713100000|2023-05-10 10:05:00|10.18|8.98|10.17|8.97|10.19|8.99|10.15|8.95|0
1683713400000|2023-05-10 10:10:00|10.16|8.96|10.18|8.98|10.19|8.99|10.16|8.96|0
1683713700000|2023-05-10 10:15:00|10.17|8.97|10.16|8.96|10.18|8.98|10.16|8.96|0
1683714000000|2023-05-10 10:20:00|10.15|8.95|10.15|8.95|10.15|8.95|10.13|8.93|0
1683714300000|2023-05-10 10:25:00|10.14|8.94|10.15|8.95|10.16|8.96|10.13|8.93|0
1683714600000|2023-05-10 10:30:00|10.16|8.96|10.13|8.93|10.17|8.97|10.12|8.92|0
1683714900000|2023-05-10 10:35:00|10.14|8.94|10.15|8.95|10.17|8.97|10.13|8.93|0
1683715200000|2023-05-10 10:40:00|10.16|8.96|10.16|8.96|10.17|8.97|10.15|8.95|0
1683715500000|2023-05-10 10:45:00|10.17|8.97|10.17|8.97|10.17|8.97|10.15|8.95|0
1683715800000|2023-05-10 10:50:00|10.18|8.98|10.17|8.97|10.19|8.99|10.15|8.95|0
1683716100000|2023-05-10 10:55:00|10.16|8.96|10.15|8.95|10.17|8.97|10.13|8.93|0
1683716400000|2023-05-10 11:00:00|10.14|8.94|10.16|8.96|10.17|8.97|10.13|8.93|0
1683716700000|2023-05-10 11:05:00|10.15|8.95|10.16|8.96|10.17|8.97|10.15|8.95|0
1683717000000|2023-05-10 11:10:00|10.15|8.95|10.13|8.93|10.17|8.97|10.13|8.93|0
1683717300000|2023-05-10 11:15:00|10.11|8.91|10.13|8.93|10.13|8.93|10.09|8.89|0
1683717600000|2023-05-10 11:20:00|10.12|8.92|10.1|8.9|10.13|8.93|10.09|8.89|0
1683717900000|2023-05-10 11:25:00|10.09|8.89|10.1|8.9|10.11|8.91|10.09|8.89|0
1683718200000|2023-05-10 11:30:00|10.11|8.91|10.12|8.92|10.14|8.94|10.09|8.89|0
1683718500000|2023-05-10 11:35:00|10.11|8.91|10.11|8.91|10.11|8.91|10.1|8.9|0
1683718800000|2023-05-10 11:40:00|10.12|8.92|10.11|8.91|10.13|8.93|10.1|8.9|0
1683719100000|2023-05-10 11:45:00|10.12|8.92|10.07|8.87|10.12|8.92|10.07|8.87|0
1683719400000|2023-05-10 11:50:00|10.08|8.88|10.08|8.88|10.1|8.9|10.07|8.87|0
1683719700000|2023-05-10 11:55:00|10.1|8.9|10.11|8.91|10.11|8.91|10.08|8.88|0
1683720000000|2023-05-10 12:00:00|10.13|8.93|10.07|8.87|10.16|8.96|10.07|8.87|0
1683720300000|2023-05-10 12:05:00|10.08|8.88|10.09|8.89|10.1|8.9|10.06|8.86|0
1683720600000|2023-05-10 12:10:00|10.08|8.88|10.04|8.84|10.09|8.89|10.03|8.83|0
1683720900000|2023-05-10 12:15:00|10.03|8.83|10.02|8.82|10.05|8.85|10.02|8.82|0
1683721200000|2023-05-10 12:20:00|10.03|8.83|10.1|8.9|10.1|8.9|10.02|8.82|0
1683721500000|2023-05-10 12:25:00|10.09|8.89|10.11|8.91|10.14|8.94|10.06|8.86|0
1683721800000|2023-05-10 12:30:00|9.96|8.76|9.66|8.46|9.96|8.76|9.55|8.35|0
1683722100000|2023-05-10 12:35:00|9.68|8.48|9.56|8.36|10.18|8.98|9.54|8.34|0
1683722400000|2023-05-10 12:40:00|9.55|8.35|9.22|8.02|9.56|8.36|9.17|7.97|0
1683722700000|2023-05-10 12:45:00|9.23|8.03|9.06|7.86|9.24|8.04|9.06|7.86|0
1683723000000|2023-05-10 12:50:00|9.07|7.87|9.15|7.95|9.18|7.98|9.07|7.87|0
1683723300000|2023-05-10 12:55:00|9.14|7.94|9.15|7.95|9.3|8.1|9.09|7.89|0
1683723600000|2023-05-10 13:00:00|9.14|7.94|9.15|7.95|9.19|7.99|9.09|7.89|0
1683723900000|2023-05-10 13:05:00|9.16|7.96|9.14|7.94|9.16|7.96|9.11|7.91|0
1683724200000|2023-05-10 13:10:00|9.15|7.95|9.04|7.84|9.15|7.95|9|7.8|0
1683724500000|2023-05-10 13:15:00|9.03|7.83|9.2|8|9.23|8.03|9.03|7.83|0
1683724800000|2023-05-10 13:20:00|9.19|7.99|9.24|8.04|9.24|8.04|9.17|7.97|0
1683725100000|2023-05-10 13:25:00|9.25|8.05|9.22|8.02|9.25|8.05|9.19|7.99|0
1683725400000|2023-05-10 13:30:00|9.23|8.03|9.13|7.93|9.25|8.05|9.08|7.88|0
1683725700000|2023-05-10 13:35:00|9.12|7.92|9.39|8.19|9.4|8.2|9.11|7.91|0
1683726000000|2023-05-10 13:40:00|9.38|8.18|9.59|8.39|9.65|8.45|9.18|7.98|0
1683726300000|2023-05-10 13:45:00|9.58|8.38|9.76|8.56|9.78|8.58|9.57|8.37|0
1683726600000|2023-05-10 13:50:00|9.74|8.54|9.78|8.58|9.78|8.58|9.72|8.52|0
1683726900000|2023-05-10 13:55:00|9.77|8.57|9.56|8.36|9.78|8.58|9.54|8.34|0
1683727200000|2023-05-10 14:00:00|9.53|8.33|9.35|8.15|9.53|8.33|9.31|8.11|0
1683727500000|2023-05-10 14:05:00|9.34|8.14|9.39|8.19|9.39|8.19|9.27|8.07|0
1683727800000|2023-05-10 14:10:00|9.37|8.17|9.39|8.19|9.41|8.21|9.31|8.11|0
1683728100000|2023-05-10 14:15:00|9.4|8.2|9.51|8.31|9.68|8.48|9.19|7.99|0
1683728400000|2023-05-10 14:20:00|9.49|8.29|9.41|8.21|9.51|8.31|9.38|8.18|0
1683728700000|2023-05-10 14:25:00|9.42|8.22|9.46|8.26|9.46|8.26|9.37|8.17|0
1683729000000|2023-05-10 14:30:00|9.44|8.24|9.41|8.21|9.46|8.26|9.37|8.17|0
1683729300000|2023-05-10 14:35:00|9.4|8.2|9.54|8.34|9.56|8.36|9|7.8|0
1683729600000|2023-05-10 14:40:00|9.66|8.46|9.91|8.71|9.93|8.73|9.62|8.42|0
1683729900000|2023-05-10 14:45:00|9.94|8.74|9.88|8.68|10.06|8.86|9.81|8.61|0
1683730200000|2023-05-10 14:50:00|9.9|8.7|9.89|8.69|10.01|8.81|9.84|8.64|0
1683730500000|2023-05-10 14:55:00|9.9|8.7|9.91|8.71|9.97|8.77|9.89|8.69|0
1683730800000|2023-05-10 15:00:00|9.88|8.68|9.72|8.52|9.9|8.7|9.67|8.47|0
1683731100000|2023-05-10 15:05:00|9.7|8.5|9.63|8.43|9.72|8.52|9.63|8.43|0
1683731400000|2023-05-10 15:10:00|9.64|8.44|9.69|8.49|9.69|8.49|9.58|8.38|0
1683731700000|2023-05-10 15:15:00|9.7|8.5|9.58|8.38|9.7|8.5|9.57|8.37|0
1683732000000|2023-05-10 15:20:00|9.59|8.39|9.51|8.31|9.6|8.4|9.49|8.29|0
1683732300000|2023-05-10 15:25:00|9.52|8.32|9.52|8.32|9.55|8.35|9.5|8.3|0
1683732600000|2023-05-10 15:30:00|9.51|8.31|9.43|8.23|9.53|8.33|9.42|8.22|0
1683732900000|2023-05-10 15:35:00|9.42|8.22|9.46|8.26|9.48|8.28|9.41|8.21|0
1683733200000|2023-05-10 15:40:00|9.45|8.25|9.46|8.26|9.47|8.27|9.4|8.2|0
1683733500000|2023-05-10 15:45:00|9.47|8.27|9.48|8.28|9.51|8.31|9.46|8.26|0
1683733800000|2023-05-10 15:50:00|9.47|8.27|9.53|8.33|9.54|8.34|9.46|8.26|0
1683734100000|2023-05-10 15:55:00|9.54|8.34|9.57|8.37|9.6|8.4|9.51|8.31|0
1683734400000|2023-05-10 16:00:00|9.58|8.38|9.65|8.45|9.69|8.49|9.57|8.37|0
1683734700000|2023-05-10 16:05:00|9.67|8.47|9.69|8.49|9.73|8.53|9.67|8.47|0
1683735000000|2023-05-10 16:10:00|9.7|8.5|9.68|8.48|9.76|8.56|9.62|8.42|0
1683735300000|2023-05-10 16:15:00|9.7|8.5|9.52|8.32|10.16|8.96|9.52|8.32|0
1683735600000|2023-05-10 16:20:00|9.53|8.33|9.36|8.16|9.54|8.34|8.96|7.76|0
1683735900000|2023-05-10 16:25:00|9.35|8.15|9.39|8.19|9.43|8.23|9.34|8.14|0
1683736200000|2023-05-10 16:30:00|9.38|8.18|9.41|8.21|9.44|8.24|9.36|8.16|0
1683736500000|2023-05-10 16:35:00|9.42|8.22|9.41|8.21|9.51|8.31|9.4|8.2|0
1683736800000|2023-05-10 16:40:00|9.4|8.2|9.43|8.23|9.45|8.25|9.37|8.17|0
1683737100000|2023-05-10 16:45:00|9.44|8.24|9.48|8.28|9.48|8.28|9.42|8.22|0
1683737400000|2023-05-10 16:50:00|9.46|8.26|9.51|8.31|9.54|8.34|9.43|8.23|0
1683737700000|2023-05-10 16:55:00|9.52|8.32|9.56|8.36|9.61|8.41|9.49|8.29|0
1683738000000|2023-05-10 17:00:00|9.57|8.37|9.58|8.38|9.61|8.41|9.55|8.35|0
1683738300000|2023-05-10 17:05:00|9.6|8.4|9.59|8.39|9.62|8.42|9.55|8.35|0
1683738600000|2023-05-10 17:10:00|9.6|8.4|9.61|8.41|9.69|8.49|9.58|8.38|0
1683738900000|2023-05-10 17:15:00|9.62|8.42|10.13|8.93|10.14|8.94|9.33|8.13|0
1683739200000|2023-05-10 17:20:00|10.14|8.94|10.28|9.08|10.28|9.08|10.11|8.91|0
1683739500000|2023-05-10 17:25:00|10.29|9.09|10.36|9.16|10.41|9.21|10.1|8.9|0
1683739800000|2023-05-10 17:30:00|10.37|9.17|10.31|9.11|10.39|9.19|10.27|9.07|0
1683740100000|2023-05-10 17:35:00|10.3|9.1|10.44|9.24|10.44|9.24|10.28|9.08|0
1683740400000|2023-05-10 17:40:00|10.43|9.23|10.36|9.16|10.43|9.23|10.35|9.15|0
1683740700000|2023-05-10 17:45:00|10.35|9.15|10.21|9.01|10.38|9.18|10.21|9.01|0
1683741000000|2023-05-10 17:50:00|10.22|9.02|10.17|8.97|10.25|9.05|10.12|8.92|0
1683741300000|2023-05-10 17:55:00|10.16|8.96|10.13|8.93|10.17|8.97|10.08|8.88|0
1683741600000|2023-05-10 18:00:00|10.11|8.91|9.92|8.72|10.43|9.23|9.91|8.71|0
1683741900000|2023-05-10 18:05:00|9.91|8.71|9.84|8.64|9.92|8.72|9.84|8.64|0
1683742200000|2023-05-10 18:10:00|9.83|8.63|9.8|8.6|9.84|8.64|9.75|8.55|0
1683742500000|2023-05-10 18:15:00|9.78|8.58|9.78|8.58|9.8|8.6|9.75|8.55|0
1683742800000|2023-05-10 18:20:00|9.79|8.59|9.84|8.64|9.86|8.66|9.77|8.57|0
1683743100000|2023-05-10 18:25:00|9.83|8.63|9.79|8.59|9.85|8.65|9.73|8.53|0
1683743400000|2023-05-10 18:30:00|9.78|8.58|9.68|8.48|10|8.8|9.68|8.48|0
1683743700000|2023-05-10 18:35:00|9.67|8.47|9.62|8.42|9.69|8.49|9.6|8.4|0
1683744000000|2023-05-10 18:40:00|9.61|8.41|9.51|8.31|9.64|8.44|9.49|8.29|0
1683744300000|2023-05-10 18:45:00|9.5|8.3|9.66|8.46|9.72|8.52|9.48|8.28|0
1683744600000|2023-05-10 18:50:00|9.65|8.45|9.65|8.45|9.68|8.48|9.61|8.41|0
1683744900000|2023-05-10 18:55:00|9.66|8.46|9.59|8.39|9.66|8.46|9.58|8.38|0
1683745200000|2023-05-10 19:00:00|9.58|8.38|9.58|8.38|9.63|8.43|9.57|8.37|0
1683745500000|2023-05-10 19:05:00|9.57|8.37|9.54|8.34|9.6|8.4|9.51|8.31|0
1683745800000|2023-05-10 19:10:00|9.53|8.33|9.42|8.22|9.58|8.38|9.39|8.19|0
1683746100000|2023-05-10 19:15:00|9.45|8.25|9.35|8.15|9.49|8.29|9.35|8.15|0
1683746400000|2023-05-10 19:20:00|9.34|8.14|9.27|8.07|9.45|8.25|9.25|8.05|0
1683746700000|2023-05-10 19:25:00|9.26|8.06|9.28|8.08|9.28|8.08|9.19|7.99|0
1683747000000|2023-05-10 19:30:00|9.3|8.1|9.19|7.99|9.3|8.1|9.15|7.95|0
1683747300000|2023-05-10 19:35:00|9.21|8.01|9.22|8.02|9.25|8.05|9.18|7.98|0
1683747600000|2023-05-10 19:40:00|9.21|8.01|9.22|8.02|9.23|8.03|9.19|7.99|0
1683747900000|2023-05-10 19:45:00|9.23|8.03|9.24|8.04|9.26|8.06|9.18|7.98|0
1683748200000|2023-05-10 19:50:00|9.33|8.13|9.48|8.28|9.54|8.34|9.31|8.11|0
1683748500000|2023-05-10 19:55:00|9.47|8.27|9.52|8.32|9.55|8.35|9.45|8.25|0
1683748800000|2023-05-10 20:00:00|9.51|8.31|9.42|8.22|9.51|8.31|9.4|8.2|0
1683749100000|2023-05-10 20:05:00|9.41|8.21|9.42|8.22|9.43|8.23|9.4|8.2|0
1683749400000|2023-05-10 20:10:00|9.43|8.23|9.44|8.24|9.45|8.25|9.42|8.22|0
1683749700000|2023-05-10 20:15:00|9.63|8.03|9.65|8.05|9.65|8.05|9.62|8.02|0
1683750000000|2023-05-10 20:20:00|9.64|8.04|9.68|8.08|9.68|8.08|9.64|8.04|0
1683750300000|2023-05-10 20:25:00|9.67|8.07|9.66|8.06|9.67|8.07|9.65|8.05|0
1683750600000|2023-05-10 20:30:00|9.65|8.05|9.67|8.07|9.67|8.07|9.64|8.04|0
1683750900000|2023-05-10 20:35:00|9.66|8.06|9.67|8.07|9.68|8.08|9.66|8.06|0
1683751200000|2023-05-10 20:40:00|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1683751500000|2023-05-10 20:45:00|9.67|8.07|9.67|8.07|9.68|8.08|9.67|8.07|0
1683751800000|2023-05-10 20:50:00|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1683752100000|2023-05-10 20:55:00|9.67|8.07|9.68|8.08|9.69|8.09|9.66|8.06|0
1683752400000|2023-05-10 21:00:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1683752700000|2023-05-10 21:05:00|9.68|8.08|9.68|8.08|9.69|8.09|9.68|8.08|0
1683753000000|2023-05-10 21:10:00|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1683753300000|2023-05-10 21:15:00|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1683753600000|2023-05-10 21:20:00|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1683754200000|2023-05-10 21:30:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1683754500000|2023-05-10 21:35:00|9.7|8.1|9.71|8.11|9.71|8.11|9.69|8.09|0
1683754800000|2023-05-10 21:40:00|9.7|8.1|9.7|8.1|9.72|8.12|9.7|8.1|0
1683755400000|2023-05-10 21:50:00|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1683755700000|2023-05-10 21:55:00|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1683756000000|2023-05-10 22:00:00|9.68|8.08|9.67|8.07|9.69|8.09|9.67|8.07|0
1683756300000|2023-05-10 22:05:00|9.68|8.08|9.66|8.06|9.68|8.08|9.65|8.05|0
1683756600000|2023-05-10 22:10:00|9.65|8.05|9.65|8.05|9.66|8.06|9.65|8.05|0
1683756900000|2023-05-10 22:15:00|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1683757200000|2023-05-10 22:20:00|9.65|8.05|9.62|8.02|9.65|8.05|9.62|8.02|0
1683757500000|2023-05-10 22:25:00|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1683757800000|2023-05-10 22:30:00|9.62|8.02|9.63|8.03|9.64|8.04|9.62|8.02|0
1683758100000|2023-05-10 22:35:00|9.62|8.02|9.62|8.02|9.63|8.03|9.62|8.02|0
1683758400000|2023-05-10 22:40:00|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1683758700000|2023-05-10 22:45:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1683759000000|2023-05-10 22:50:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1683759300000|2023-05-10 22:55:00|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1683759600000|2023-05-10 23:00:00|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1683759900000|2023-05-10 23:05:00|9.62|8.02|9.63|8.03|9.63|8.03|9.61|8.01|0
1683760200000|2023-05-10 23:10:00|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1683760500000|2023-05-10 23:15:00|9.62|8.02|9.63|8.03|9.64|8.04|9.62|8.02|0
1683760800000|2023-05-10 23:20:00|9.62|8.02|9.6|8|9.63|8.03|9.6|8|0
1683761100000|2023-05-10 23:25:00|9.61|8.01|9.61|8.01|9.61|8.01|9.6|8|0
1683761400000|2023-05-10 23:30:00|9.6|8|9.6|8|9.61|8.01|9.6|8|0
1683761700000|2023-05-10 23:35:00|9.61|8.01|9.6|8|9.62|8.02|9.6|8|0
1683762000000|2023-05-10 23:40:00|9.59|7.99|9.55|7.95|9.6|8|9.55|7.95|0
1683762300000|2023-05-10 23:45:00|9.56|7.96|9.56|7.96|9.56|7.96|9.55|7.95|0
1683762600000|2023-05-10 23:50:00|9.55|7.95|9.53|7.93|9.55|7.95|9.51|7.91|0
1683762900000|2023-05-10 23:55:00|9.54|7.94|9.55|7.95|9.56|7.96|9.54|7.94|0
1683763200000|2023-05-11 00:00:00|9.54|7.94|9.5|7.9|9.54|7.94|9.45|7.85|0
1683763500000|2023-05-11 00:05:00|9.49|7.89|9.46|7.86|9.49|7.89|9.46|7.86|0
1683763800000|2023-05-11 00:10:00|9.47|7.87|9.48|7.88|9.49|7.89|9.47|7.87|0
1683764100000|2023-05-11 00:15:00|9.49|7.89|9.51|7.91|9.51|7.91|9.48|7.88|0
1683764400000|2023-05-11 00:20:00|9.52|7.92|9.49|7.89|9.53|7.93|9.49|7.89|0
1683764700000|2023-05-11 00:25:00|9.5|7.9|9.51|7.91|9.52|7.92|9.49|7.89|0
1683765000000|2023-05-11 00:30:00|9.52|7.92|9.5|7.9|9.53|7.93|9.5|7.9|0
1683765300000|2023-05-11 00:35:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1683765600000|2023-05-11 00:40:00|9.49|7.89|9.5|7.9|9.51|7.91|9.48|7.88|0
1683765900000|2023-05-11 00:45:00|9.49|7.89|9.46|7.86|9.5|7.9|9.46|7.86|0
1683766200000|2023-05-11 00:50:00|9.47|7.87|9.42|7.82|9.47|7.87|9.4|7.8|0
1683766500000|2023-05-11 00:55:00|9.41|7.81|9.44|7.84|9.45|7.85|9.41|7.81|0
1683766800000|2023-05-11 01:00:00|9.43|7.83|9.46|7.86|9.47|7.87|9.43|7.83|0
1683767100000|2023-05-11 01:05:00|9.45|7.85|9.46|7.86|9.46|7.86|9.44|7.84|0
1683767400000|2023-05-11 01:10:00|9.45|7.85|9.43|7.83|9.45|7.85|9.41|7.81|0
1683767700000|2023-05-11 01:15:00|9.42|7.82|9.4|7.8|9.42|7.82|9.37|7.77|0
1683768000000|2023-05-11 01:20:00|9.41|7.81|9.43|7.83|9.44|7.84|9.41|7.81|0
1683768300000|2023-05-11 01:25:00|9.42|7.82|9.43|7.83|9.44|7.84|9.42|7.82|0
1683768600000|2023-05-11 01:30:00|9.44|7.84|9.46|7.86|9.47|7.87|9.44|7.84|0
1683768900000|2023-05-11 01:35:00|9.45|7.85|9.46|7.86|9.47|7.87|9.45|7.85|0
1683769200000|2023-05-11 01:40:00|9.47|7.87|9.47|7.87|9.47|7.87|9.46|7.86|0
1683769500000|2023-05-11 01:45:00|9.46|7.86|9.48|7.88|9.48|7.88|9.44|7.84|0
1683769800000|2023-05-11 01:50:00|9.47|7.87|9.48|7.88|9.49|7.89|9.47|7.87|0
1683770100000|2023-05-11 01:55:00|9.47|7.87|9.48|7.88|9.49|7.89|9.45|7.85|0
1683770400000|2023-05-11 02:00:00|9.49|7.89|9.47|7.87|9.49|7.89|9.47|7.87|0
1683770700000|2023-05-11 02:05:00|9.48|7.88|9.47|7.87|9.49|7.89|9.46|7.86|0
1683771000000|2023-05-11 02:10:00|9.48|7.88|9.45|7.85|9.49|7.89|9.45|7.85|0
1683771300000|2023-05-11 02:15:00|9.44|7.84|9.47|7.87|9.48|7.88|9.44|7.84|0
1683771600000|2023-05-11 02:20:00|9.48|7.88|9.47|7.87|9.48|7.88|9.46|7.86|0
1683771900000|2023-05-11 02:25:00|9.46|7.86|9.49|7.89|9.49|7.89|9.46|7.86|0
1683772200000|2023-05-11 02:30:00|9.48|7.88|9.47|7.87|9.48|7.88|9.46|7.86|0
1683772500000|2023-05-11 02:35:00|9.46|7.86|9.45|7.85|9.48|7.88|9.45|7.85|0
1683772800000|2023-05-11 02:40:00|9.46|7.86|9.46|7.86|9.47|7.87|9.46|7.86|0
1683773100000|2023-05-11 02:45:00|9.47|7.87|9.45|7.85|9.47|7.87|9.45|7.85|0
1683773400000|2023-05-11 02:50:00|9.46|7.86|9.45|7.85|9.47|7.87|9.45|7.85|0
1683773700000|2023-05-11 02:55:00|9.46|7.86|9.46|7.86|9.46|7.86|9.45|7.85|0
1683774000000|2023-05-11 03:00:00|9.45|7.85|9.43|7.83|9.46|7.86|9.42|7.82|0
1683774300000|2023-05-11 03:05:00|9.44|7.84|9.44|7.84|9.44|7.84|9.42|7.82|0
1683774600000|2023-05-11 03:10:00|9.45|7.85|9.42|7.82|9.45|7.85|9.42|7.82|0
1683774900000|2023-05-11 03:15:00|9.41|7.81|9.42|7.82|9.44|7.84|9.41|7.81|0
1683775200000|2023-05-11 03:20:00|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1683775500000|2023-05-11 03:25:00|9.42|7.82|9.41|7.81|9.42|7.82|9.41|7.81|0
1683775800000|2023-05-11 03:30:00|9.42|7.82|9.44|7.84|9.44|7.84|9.42|7.82|0
1683776100000|2023-05-11 03:35:00|9.45|7.85|9.44|7.84|9.45|7.85|9.43|7.83|0
1683776400000|2023-05-11 03:40:00|9.45|7.85|9.43|7.83|9.46|7.86|9.43|7.83|0
1683776700000|2023-05-11 03:45:00|9.44|7.84|9.42|7.82|9.44|7.84|9.42|7.82|0
1683777000000|2023-05-11 03:50:00|9.41|7.81|9.42|7.82|9.43|7.83|9.41|7.81|0
1683777300000|2023-05-11 03:55:00|9.43|7.83|9.43|7.83|9.44|7.84|9.42|7.82|0
1683777600000|2023-05-11 04:00:00|9.44|7.84|9.43|7.83|9.44|7.84|9.43|7.83|0
1683777900000|2023-05-11 04:05:00|9.44|7.84|9.44|7.84|9.44|7.84|9.43|7.83|0
1683778200000|2023-05-11 04:10:00|9.43|7.83|9.42|7.82|9.44|7.84|9.42|7.82|0
1683778500000|2023-05-11 04:15:00|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1683778800000|2023-05-11 04:20:00|9.4|7.8|9.4|7.8|9.41|7.81|9.4|7.8|0
1683779100000|2023-05-11 04:25:00|9.41|7.81|9.41|7.81|9.42|7.82|9.4|7.8|0
1683779400000|2023-05-11 04:30:00|9.4|7.8|9.39|7.79|9.4|7.8|9.39|7.79|0
1683779700000|2023-05-11 04:35:00|9.4|7.8|9.39|7.79|9.4|7.8|9.39|7.79|0
1683780000000|2023-05-11 04:40:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1683780300000|2023-05-11 04:45:00|9.39|7.79|9.4|7.8|9.4|7.8|9.38|7.78|0
1683780600000|2023-05-11 04:50:00|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1683780900000|2023-05-11 04:55:00|9.41|7.81|9.41|7.81|9.41|7.81|9.4|7.8|0
1683781200000|2023-05-11 05:00:00|9.42|7.82|9.42|7.82|9.43|7.83|9.41|7.81|0
1683781500000|2023-05-11 05:05:00|9.41|7.81|9.43|7.83|9.43|7.83|9.41|7.81|0
1683781800000|2023-05-11 05:10:00|9.44|7.84|9.44|7.84|9.46|7.86|9.43|7.83|0
1683782100000|2023-05-11 05:15:00|9.43|7.83|9.41|7.81|9.43|7.83|9.41|7.81|0
1683782400000|2023-05-11 05:20:00|9.4|7.8|9.41|7.81|9.42|7.82|9.4|7.8|0
1683782700000|2023-05-11 05:25:00|9.42|7.82|9.4|7.8|9.42|7.82|9.4|7.8|0
1683783000000|2023-05-11 05:30:00|9.41|7.81|9.4|7.8|9.41|7.81|9.4|7.8|0
1683783300000|2023-05-11 05:35:00|9.41|7.81|9.36|7.76|9.41|7.81|9.36|7.76|0
1683783600000|2023-05-11 05:40:00|9.37|7.77|9.38|7.78|9.38|7.78|9.36|7.76|0
1683783900000|2023-05-11 05:45:00|9.37|7.77|9.36|7.76|9.38|7.78|9.35|7.75|0
1683784200000|2023-05-11 05:50:00|9.37|7.77|9.4|7.8|9.4|7.8|9.37|7.77|0
1683784500000|2023-05-11 05:55:00|9.41|7.81|9.38|7.78|9.41|7.81|9.38|7.78|0
1683784800000|2023-05-11 06:00:00|9.39|7.79|9.39|7.79|9.39|7.79|9.37|7.77|0
1683785100000|2023-05-11 06:05:00|9.19|7.99|9.19|7.99|9.21|8.01|9.19|7.99|0
1683785400000|2023-05-11 06:10:00|9.18|7.98|9.21|8.01|9.23|8.03|9.18|7.98|0
1683785700000|2023-05-11 06:15:00|9.22|8.02|9.21|8.01|9.22|8.02|9.21|8.01|0
1683786000000|2023-05-11 06:20:00|9.22|8.02|9.21|8.01|9.23|8.03|9.21|8.01|0
1683786300000|2023-05-11 06:25:00|9.22|8.02|9.19|7.99|9.22|8.02|9.18|7.98|0
1683786600000|2023-05-11 06:30:00|9.18|7.98|9.27|8.07|9.27|8.07|9.18|7.98|0
1683786900000|2023-05-11 06:35:00|9.26|8.06|9.27|8.07|9.29|8.09|9.25|8.05|0
1683787200000|2023-05-11 06:40:00|9.28|8.08|9.28|8.08|9.28|8.08|9.26|8.06|0
1683787500000|2023-05-11 06:45:00|9.27|8.07|9.28|8.08|9.28|8.08|9.25|8.05|0
1683787800000|2023-05-11 06:50:00|9.29|8.09|9.28|8.08|9.3|8.1|9.28|8.08|0
1683788100000|2023-05-11 06:55:00|9.27|8.07|9.29|8.09|9.3|8.1|9.27|8.07|0
1683788400000|2023-05-11 07:00:00|9.28|8.08|8.97|7.77|9.45|8.25|8.93|7.73|0
1683788700000|2023-05-11 07:05:00|8.96|7.76|8.96|7.76|8.98|7.78|8.95|7.75|0
1683789000000|2023-05-11 07:10:00|8.95|7.75|8.97|7.77|8.97|7.77|8.93|7.73|0
1683789300000|2023-05-11 07:15:00|8.96|7.76|8.96|7.76|8.96|7.76|8.92|7.72|0
1683789600000|2023-05-11 07:20:00|8.95|7.75|9|7.8|9.02|7.82|8.95|7.75|0
1683789900000|2023-05-11 07:25:00|8.99|7.79|9.01|7.81|9.41|8.21|8.98|7.78|0
1683790200000|2023-05-11 07:30:00|9.02|7.82|8.97|7.77|9.03|7.83|8.96|7.76|0
1683790500000|2023-05-11 07:35:00|8.96|7.76|8.95|7.75|8.96|7.76|8.94|7.74|0
1683790800000|2023-05-11 07:40:00|8.96|7.76|8.95|7.75|8.97|7.77|8.94|7.74|0
1683791100000|2023-05-11 07:45:00|8.96|7.76|8.92|7.72|8.96|7.76|8.91|7.71|0
1683791400000|2023-05-11 07:50:00|8.93|7.73|8.98|7.78|8.98|7.78|8.92|7.72|0
1683791700000|2023-05-11 07:55:00|8.97|7.77|8.99|7.79|9|7.8|8.97|7.77|0
1683792000000|2023-05-11 08:00:00|8.98|7.78|9.02|7.82|9.03|7.83|8.95|7.75|0
1683792300000|2023-05-11 08:05:00|9.01|7.81|8.96|7.76|9.02|7.82|8.95|7.75|0
1683792600000|2023-05-11 08:10:00|8.97|7.77|8.94|7.74|8.99|7.79|8.94|7.74|0
1683792900000|2023-05-11 08:15:00|8.93|7.73|8.92|7.72|8.94|7.74|8.9|7.7|0
1683793200000|2023-05-11 08:20:00|8.94|7.74|8.96|7.76|8.97|7.77|8.94|7.74|0
1683793500000|2023-05-11 08:25:00|8.95|7.75|8.96|7.76|8.97|7.77|8.95|7.75|0
1683793800000|2023-05-11 08:30:00|8.97|7.77|8.95|7.75|8.98|7.78|8.94|7.74|0
1683794100000|2023-05-11 08:35:00|8.96|7.76|8.99|7.79|9.01|7.81|8.96|7.76|0
1683794400000|2023-05-11 08:40:00|9|7.8|9|7.8|9|7.8|8.98|7.78|0
1683794700000|2023-05-11 08:45:00|8.99|7.79|8.99|7.79|9|7.8|8.99|7.79|0
1683795000000|2023-05-11 08:50:00|9|7.8|9|7.8|9.01|7.81|8.99|7.79|0
1683795300000|2023-05-11 08:55:00|8.99|7.79|8.99|7.79|9.01|7.81|8.97|7.77|0
1683795600000|2023-05-11 09:00:00|8.98|7.78|8.97|7.77|8.99|7.79|8.96|7.76|0
1683795900000|2023-05-11 09:05:00|8.98|7.78|8.98|7.78|8.98|7.78|8.96|7.76|0
1683796200000|2023-05-11 09:10:00|8.99|7.79|8.98|7.78|9|7.8|8.97|7.77|0
1683796500000|2023-05-11 09:15:00|8.99|7.79|9.03|7.83|9.04|7.84|8.99|7.79|0
1683796800000|2023-05-11 09:20:00|9.02|7.82|8.93|7.73|9.03|7.83|8.88|7.68|0
1683797100000|2023-05-11 09:25:00|8.94|7.74|8.94|7.74|8.97|7.77|8.93|7.73|0
1683797400000|2023-05-11 09:30:00|8.96|7.76|8.9|7.7|8.96|7.76|8.9|7.7|0
1683797700000|2023-05-11 09:35:00|8.91|7.71|8.91|7.71|8.91|7.71|8.9|7.7|0
1683798000000|2023-05-11 09:40:00|8.92|7.72|8.91|7.71|8.92|7.72|8.9|7.7|0
1683798300000|2023-05-11 09:45:00|8.92|7.72|8.94|7.74|8.94|7.74|8.91|7.71|0
1683798600000|2023-05-11 09:50:00|8.95|7.75|8.94|7.74|8.95|7.75|8.92|7.72|0
1683798900000|2023-05-11 09:55:00|8.95|7.75|8.86|7.66|8.98|7.78|8.76|7.56|0
1683799200000|2023-05-11 10:00:00|8.87|7.67|8.83|7.63|8.87|7.67|8.82|7.62|0
1683799500000|2023-05-11 10:05:00|8.84|7.64|8.87|7.67|8.87|7.67|8.83|7.63|0
1683799800000|2023-05-11 10:10:00|8.88|7.68|8.92|7.72|8.93|7.73|8.86|7.66|0
1683800100000|2023-05-11 10:15:00|8.91|7.71|8.93|7.73|8.94|7.74|8.9|7.7|0
1683800400000|2023-05-11 10:20:00|8.92|7.72|9.07|7.87|9.08|7.88|8.92|7.72|0
1683800700000|2023-05-11 10:25:00|9.06|7.86|9.08|7.88|9.08|7.88|9.05|7.85|0
1683801000000|2023-05-11 10:30:00|9.07|7.87|9.09|7.89|9.09|7.89|9.06|7.86|0
1683801300000|2023-05-11 10:35:00|9.08|7.88|9.08|7.88|9.11|7.91|9.08|7.88|0
1683801600000|2023-05-11 10:40:00|9.09|7.89|9.1|7.9|9.11|7.91|9.09|7.89|0
1683801900000|2023-05-11 10:45:00|9.09|7.89|9.1|7.9|9.1|7.9|9.07|7.87|0
1683802200000|2023-05-11 10:50:00|9.09|7.89|9.08|7.88|9.1|7.9|9.07|7.87|0
1683802500000|2023-05-11 10:55:00|9.1|7.9|9.14|7.94|9.14|7.94|9.09|7.89|0
1683802800000|2023-05-11 11:00:00|9.13|7.93|9.16|7.96|9.18|7.98|9.12|7.92|0
1683803100000|2023-05-11 11:05:00|9.15|7.95|9.21|8.01|9.22|8.02|9.14|7.94|0
1683803400000|2023-05-11 11:10:00|9.22|8.02|9.26|8.06|9.27|8.07|9.2|8|0
1683803700000|2023-05-11 11:15:00|9.27|8.07|9.35|8.15|9.36|8.16|9.27|8.07|0
1683804000000|2023-05-11 11:20:00|9.36|8.16|9.51|8.31|9.54|8.34|9.33|8.13|0
1683804300000|2023-05-11 11:25:00|9.5|8.3|9.28|8.08|9.51|8.31|9.28|8.08|0
1683804600000|2023-05-11 11:30:00|9.29|8.09|9.28|8.08|9.3|8.1|9.26|8.06|0
1683804900000|2023-05-11 11:35:00|9.29|8.09|9.31|8.11|9.32|8.12|9.27|8.07|0
1683805200000|2023-05-11 11:40:00|9.32|8.12|9.39|8.19|9.39|8.19|9.31|8.11|0
1683805500000|2023-05-11 11:45:00|9.38|8.18|9.35|8.15|9.41|8.21|9.35|8.15|0
1683805800000|2023-05-11 11:50:00|9.36|8.16|9.33|8.13|9.39|8.19|9.32|8.12|0
1683806100000|2023-05-11 11:55:00|9.32|8.12|9.36|8.16|9.36|8.16|9.32|8.12|0
1683806400000|2023-05-11 12:00:00|9.38|8.18|9.36|8.16|9.38|8.18|9.33|8.13|0
1683806700000|2023-05-11 12:05:00|9.37|8.17|9.29|8.09|9.37|8.17|9.29|8.09|0
1683807000000|2023-05-11 12:10:00|9.28|8.08|9.25|8.05|9.3|8.1|9.25|8.05|0
1683807300000|2023-05-11 12:15:00|9.26|8.06|9.17|7.97|9.26|8.06|9|7.8|0
1683807600000|2023-05-11 12:20:00|9.16|7.96|9.46|8.26|9.46|8.26|9.15|7.95|0
1683807900000|2023-05-11 12:25:00|9.44|8.24|9.45|8.25|9.45|8.25|9.4|8.2|0
1683808200000|2023-05-11 12:30:00|9.43|8.23|9.6|8.4|9.6|8.4|9.31|8.11|0
1683808500000|2023-05-11 12:35:00|9.61|8.41|9.48|8.28|9.68|8.48|9.19|7.99|0
1683808800000|2023-05-11 12:40:00|9.81|8.61|9.97|8.77|10|8.8|9.79|8.59|0
1683809100000|2023-05-11 12:45:00|9.98|8.78|9.98|8.78|10.05|8.85|9.97|8.77|0
1683809400000|2023-05-11 12:50:00|9.99|8.79|9.98|8.78|10|8.8|9.94|8.74|0
1683809700000|2023-05-11 12:55:00|9.99|8.79|10.02|8.82|10.05|8.85|9.98|8.78|0
1683810000000|2023-05-11 13:00:00|10.03|8.83|10.13|8.93|10.15|8.95|10.03|8.83|0
1683810300000|2023-05-11 13:05:00|10.14|8.94|10.24|9.04|10.27|9.07|10.13|8.93|0
1683810600000|2023-05-11 13:10:00|10.23|9.03|10.13|8.93|10.28|9.08|9.83|8.63|0
1683810900000|2023-05-11 13:15:00|10.14|8.94|10.07|8.87|10.15|8.95|10.06|8.86|0
1683811200000|2023-05-11 13:20:00|10.06|8.86|10.08|8.88|10.08|8.88|10.04|8.84|0
1683811500000|2023-05-11 13:25:00|10.07|8.87|10.04|8.84|10.08|8.88|10.03|8.83|0
1683811800000|2023-05-11 13:30:00|10.05|8.85|10.35|9.15|10.35|9.15|10.02|8.82|0
1683812100000|2023-05-11 13:35:00|10.36|9.16|10.27|9.07|10.37|9.17|10.24|9.04|0
1683812400000|2023-05-11 13:40:00|10.26|9.06|10.18|8.98|10.31|9.11|10.14|8.94|0
1683812700000|2023-05-11 13:45:00|10.16|8.96|10.41|9.21|10.41|9.21|10.14|8.94|0
1683813000000|2023-05-11 13:50:00|10.44|9.24|10.44|9.24|10.49|9.29|10.33|9.13|0
1683813300000|2023-05-11 13:55:00|10.43|9.23|10.48|9.28|10.49|9.29|10.16|8.96|0
1683813600000|2023-05-11 14:00:00|10.47|9.27|10.51|9.31|10.51|9.31|10.42|9.22|0
1683813900000|2023-05-11 14:05:00|10.5|9.3|10.49|9.29|10.54|9.34|10.41|9.21|0
1683814200000|2023-05-11 14:10:00|10.48|9.28|10.4|9.2|10.54|9.34|10.38|9.18|0
1683814500000|2023-05-11 14:15:00|10.41|9.21|10.49|9.29|10.49|9.29|10.32|9.12|0
1683814800000|2023-05-11 14:20:00|10.51|9.31|10.39|9.19|10.55|9.35|10.39|9.19|0
1683815100000|2023-05-11 14:25:00|10.38|9.18|10.32|9.12|10.39|9.19|10.29|9.09|0
1683815400000|2023-05-11 14:30:00|10.34|9.14|10.44|9.24|10.49|9.29|10.31|9.11|0
1683815700000|2023-05-11 14:35:00|10.45|9.25|10.45|9.25|10.47|9.27|10.39|9.19|0
1683816000000|2023-05-11 14:40:00|10.47|9.27|10.44|9.24|10.51|9.31|10.43|9.23|0
1683816300000|2023-05-11 14:45:00|10.43|9.23|10.26|9.06|10.47|9.27|10.19|8.99|0
1683816600000|2023-05-11 14:50:00|10.25|9.05|10.25|9.05|10.33|9.13|10.23|9.03|0
1683816900000|2023-05-11 14:55:00|10.24|9.04|10.21|9.01|10.26|9.06|10.2|9|0
1683817200000|2023-05-11 15:00:00|10.2|9|10.16|8.96|10.21|9.01|10.12|8.92|0
1683817500000|2023-05-11 15:05:00|10.17|8.97|10.3|9.1|10.3|9.1|10.06|8.86|0
1683817800000|2023-05-11 15:10:00|10.31|9.11|10.28|9.08|10.32|9.12|10.26|9.06|0
1683818100000|2023-05-11 15:15:00|10.26|9.06|10.33|9.13|10.35|9.15|10.24|9.04|0
1683818400000|2023-05-11 15:20:00|10.34|9.14|10.31|9.11|10.38|9.18|10.26|9.06|0
1683818700000|2023-05-11 15:25:00|10.3|9.1|10.39|9.19|10.55|9.35|10.24|9.04|0
1683819000000|2023-05-11 15:30:00|10.38|9.18|10.33|9.13|10.38|9.18|10.25|9.05|0
1683819300000|2023-05-11 15:35:00|10.31|9.11|10.39|9.19|10.41|9.21|10.29|9.09|0
1683819600000|2023-05-11 15:40:00|10.4|9.2|10.28|9.08|10.41|9.21|10.24|9.04|0
1683819900000|2023-05-11 15:45:00|10.27|9.07|10.35|9.15|10.35|9.15|10.25|9.05|0
1683820200000|2023-05-11 15:50:00|10.36|9.16|10.27|9.07|10.37|9.17|10.27|9.07|0
1683820500000|2023-05-11 15:55:00|10.26|9.06|10.36|9.16|10.37|9.17|10.26|9.06|0
1683820800000|2023-05-11 16:00:00|10.35|9.15|10.45|9.25|10.49|9.29|10.33|9.13|0
1683821100000|2023-05-11 16:05:00|10.44|9.24|10.24|9.04|10.48|9.28|10.19|8.99|0
1683821400000|2023-05-11 16:10:00|10.25|9.05|10.27|9.07|10.33|9.13|10.24|9.04|0
1683821700000|2023-05-11 16:15:00|10.28|9.08|10.26|9.06|10.35|9.15|10.26|9.06|0
1683822000000|2023-05-11 16:20:00|10.25|9.05|10.13|8.93|10.27|9.07|10.11|8.91|0
1683822300000|2023-05-11 16:25:00|10.14|8.94|10.23|9.03|10.27|9.07|10.13|8.93|0
1683822600000|2023-05-11 16:30:00|10.21|9.01|10.22|9.02|10.23|9.03|10.17|8.97|0
1683822900000|2023-05-11 16:35:00|10.23|9.03|10.2|9|10.24|9.04|10.16|8.96|0
1683823200000|2023-05-11 16:40:00|10.19|8.99|10.15|8.95|10.21|9.01|10.13|8.93|0
1683823500000|2023-05-11 16:45:00|10.16|8.96|10.16|8.96|10.18|8.98|10.14|8.94|0
1683823800000|2023-05-11 16:50:00|10.17|8.97|10.18|8.98|10.21|9.01|10.13|8.93|0
1683824100000|2023-05-11 16:55:00|10.19|8.99|10.16|8.96|10.22|9.02|10.14|8.94|0
1683824400000|2023-05-11 17:00:00|10.15|8.95|10.06|8.86|10.21|9.01|10.04|8.84|0
1683824700000|2023-05-11 17:05:00|10.07|8.87|10.06|8.86|10.09|8.89|10|8.8|0
1683825000000|2023-05-11 17:10:00|10.07|8.87|10.12|8.92|10.14|8.94|10.05|8.85|0
1683825300000|2023-05-11 17:15:00|10.11|8.91|10.08|8.88|10.11|8.91|10.05|8.85|0
1683825600000|2023-05-11 17:20:00|10.07|8.87|10.18|8.98|10.2|9|10.06|8.86|0
1683825900000|2023-05-11 17:25:00|10.2|9|10.16|8.96|10.2|9|10.11|8.91|0
1683826200000|2023-05-11 17:30:00|10.18|8.98|10.12|8.92|10.21|9.01|10.11|8.91|0
1683826500000|2023-05-11 17:35:00|10.13|8.93|10.06|8.86|10.15|8.95|10.06|8.86|0
1683826800000|2023-05-11 17:40:00|10.07|8.87|10.18|8.98|10.18|8.98|10.06|8.86|0
1683827100000|2023-05-11 17:45:00|10.2|9|10.4|9.2|10.42|9.22|10.2|9|0
1683827400000|2023-05-11 17:50:00|10.41|9.21|10.29|9.09|10.45|9.25|10.28|9.08|0
1683827700000|2023-05-11 17:55:00|10.3|9.1|10.17|8.97|10.33|9.13|10.02|8.82|0
1683828000000|2023-05-11 18:00:00|10.16|8.96|10.18|8.98|10.24|9.04|10.15|8.95|0
1683828300000|2023-05-11 18:05:00|10.2|9|10.16|8.96|10.21|9.01|10.16|8.96|0
1683828600000|2023-05-11 18:10:00|10.15|8.95|10.15|8.95|10.19|8.99|10.15|8.95|0
1683828900000|2023-05-11 18:15:00|10.16|8.96|10.21|9.01|10.23|9.03|10.14|8.94|0
1683829200000|2023-05-11 18:20:00|10.22|9.02|10.14|8.94|10.26|9.06|10.13|8.93|0
1683829500000|2023-05-11 18:25:00|10.13|8.93|10.11|8.91|10.16|8.96|10.09|8.89|0
1683829800000|2023-05-11 18:30:00|10.12|8.92|10.08|8.88|10.14|8.94|10.08|8.88|0
1683830100000|2023-05-11 18:35:00|10.07|8.87|9.88|8.68|10.1|8.9|9.88|8.68|0
1683830400000|2023-05-11 18:40:00|9.87|8.67|9.77|8.57|9.87|8.67|9.75|8.55|0
1683830700000|2023-05-11 18:45:00|9.78|8.58|9.78|8.58|9.83|8.63|9.76|8.56|0
1683831000000|2023-05-11 18:50:00|9.79|8.59|9.79|8.59|10.05|8.85|9.62|8.42|0
1683831300000|2023-05-11 18:55:00|9.78|8.58|9.74|8.54|9.82|8.62|9.74|8.54|0
1683831600000|2023-05-11 19:00:00|9.75|8.55|9.77|8.57|9.78|8.58|9.73|8.53|0
1683831900000|2023-05-11 19:05:00|9.79|8.59|9.74|8.54|9.81|8.61|9.73|8.53|0
1683832200000|2023-05-11 19:10:00|9.73|8.53|9.75|8.55|9.76|8.56|9.72|8.52|0
1683832500000|2023-05-11 19:15:00|9.76|8.56|9.83|8.63|9.87|8.67|9.76|8.56|0
1683832800000|2023-05-11 19:20:00|9.86|8.66|9.8|8.6|9.87|8.67|9.79|8.59|0
1683833100000|2023-05-11 19:25:00|9.82|8.62|9.8|8.6|9.84|8.64|9.79|8.59|0
1683833400000|2023-05-11 19:30:00|9.81|8.61|9.82|8.62|9.83|8.63|9.78|8.58|0
1683833700000|2023-05-11 19:35:00|9.81|8.61|9.78|8.58|9.89|8.69|9.76|8.56|0
1683834000000|2023-05-11 19:40:00|9.79|8.59|9.74|8.54|9.82|8.62|9.74|8.54|0
1683834300000|2023-05-11 19:45:00|9.75|8.55|9.71|8.51|9.76|8.56|9.68|8.48|0
1683834600000|2023-05-11 19:50:00|9.74|8.54|9.68|8.48|9.77|8.57|9.68|8.48|0
1683834900000|2023-05-11 19:55:00|9.67|8.47|9.66|8.46|9.68|8.48|9.61|8.41|0
1683835200000|2023-05-11 20:00:00|9.63|8.43|9.63|8.43|9.66|8.46|9.62|8.42|0
1683835500000|2023-05-11 20:05:00|9.64|8.44|9.64|8.44|9.67|8.47|9.63|8.43|0
1683835800000|2023-05-11 20:10:00|9.65|8.45|9.66|8.46|9.67|8.47|9.64|8.44|0
1683836100000|2023-05-11 20:15:00|9.86|8.26|9.85|8.25|9.86|8.26|9.84|8.24|0
1683836400000|2023-05-11 20:20:00|9.86|8.26|9.88|8.28|9.9|8.3|9.86|8.26|0
1683836700000|2023-05-11 20:25:00|9.87|8.27|9.84|8.24|9.87|8.27|9.84|8.24|0
1683837000000|2023-05-11 20:30:00|9.85|8.25|9.83|8.23|9.85|8.25|9.83|8.23|0
1683837300000|2023-05-11 20:35:00|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1683837600000|2023-05-11 20:40:00|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1683837900000|2023-05-11 20:45:00|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1683838200000|2023-05-11 20:50:00|9.8|8.2|9.8|8.2|9.81|8.21|9.8|8.2|0
1683838500000|2023-05-11 20:55:00|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1683838800000|2023-05-11 21:00:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1683839100000|2023-05-11 21:05:00|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1683839400000|2023-05-11 21:10:00|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1683839700000|2023-05-11 21:15:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1683840000000|2023-05-11 21:20:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1683840600000|2023-05-11 21:30:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1683840900000|2023-05-11 21:35:00|9.8|8.2|9.8|8.2|9.81|8.21|9.8|8.2|0
1683841800000|2023-05-11 21:50:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1683842100000|2023-05-11 21:55:00|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1683842400000|2023-05-11 22:00:00|9.81|8.21|9.78|8.18|9.83|8.23|9.78|8.18|0
1683842700000|2023-05-11 22:05:00|9.77|8.17|9.72|8.12|9.77|8.17|9.7|8.1|0
1683843000000|2023-05-11 22:10:00|9.71|8.11|9.73|8.13|9.73|8.13|9.71|8.11|0
1683843600000|2023-05-11 22:20:00|9.72|8.12|9.72|8.12|9.73|8.13|9.7|8.1|0
1683843900000|2023-05-11 22:25:00|9.73|8.13|9.73|8.13|9.74|8.14|9.72|8.12|0
1683844200000|2023-05-11 22:30:00|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1683844500000|2023-05-11 22:35:00|9.71|8.11|9.73|8.13|9.74|8.14|9.71|8.11|0
1683844800000|2023-05-11 22:40:00|9.72|8.12|9.72|8.12|9.72|8.12|9.71|8.11|0
1683845100000|2023-05-11 22:45:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1683845400000|2023-05-11 22:50:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1683845700000|2023-05-11 22:55:00|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1683846000000|2023-05-11 23:00:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1683846300000|2023-05-11 23:05:00|9.72|8.12|9.72|8.12|9.72|8.12|9.71|8.11|0
1683846600000|2023-05-11 23:10:00|9.73|8.13|9.73|8.13|9.73|8.13|9.72|8.12|0
1683846900000|2023-05-11 23:15:00|9.72|8.12|9.72|8.12|9.73|8.13|9.72|8.12|0
1683847200000|2023-05-11 23:20:00|9.73|8.13|9.73|8.13|9.73|8.13|9.72|8.12|0
1683847500000|2023-05-11 23:25:00|9.72|8.12|9.72|8.12|9.73|8.13|9.72|8.12|0
1683847800000|2023-05-11 23:30:00|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1683848100000|2023-05-11 23:35:00|9.74|8.14|9.76|8.16|9.76|8.16|9.74|8.14|0
1683848400000|2023-05-11 23:40:00|9.75|8.15|9.76|8.16|9.76|8.16|9.74|8.14|0
1683848700000|2023-05-11 23:45:00|9.75|8.15|9.72|8.12|9.75|8.15|9.72|8.12|0
1683849000000|2023-05-11 23:50:00|9.73|8.13|9.74|8.14|9.74|8.14|9.72|8.12|0
1683849300000|2023-05-11 23:55:00|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1683849600000|2023-05-12 00:00:00|9.77|8.17|9.72|8.12|9.77|8.17|9.72|8.12|0
1683849900000|2023-05-12 00:05:00|9.71|8.11|9.72|8.12|9.72|8.12|9.7|8.1|0
1683850200000|2023-05-12 00:10:00|9.73|8.13|9.63|8.03|9.73|8.13|9.63|8.03|0
1683850500000|2023-05-12 00:15:00|9.66|8.06|9.68|8.08|9.69|8.09|9.62|8.02|0
1683850800000|2023-05-12 00:20:00|9.69|8.09|9.68|8.08|9.7|8.1|9.66|8.06|0
1683851100000|2023-05-12 00:25:00|9.67|8.07|9.69|8.09|9.69|8.09|9.66|8.06|0
1683851400000|2023-05-12 00:30:00|9.68|8.08|9.68|8.08|9.69|8.09|9.67|8.07|0
1683851700000|2023-05-12 00:35:00|9.69|8.09|9.7|8.1|9.71|8.11|9.68|8.08|0
1683852000000|2023-05-12 00:40:00|9.69|8.09|9.68|8.08|9.7|8.1|9.68|8.08|0
1683852300000|2023-05-12 00:45:00|9.69|8.09|9.65|8.05|9.69|8.09|9.65|8.05|0
1683852600000|2023-05-12 00:50:00|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1683852900000|2023-05-12 00:55:00|9.64|8.04|9.63|8.03|9.65|8.05|9.63|8.03|0
1683853200000|2023-05-12 01:00:00|9.64|8.04|9.62|8.02|9.64|8.04|9.62|8.02|0
1683853500000|2023-05-12 01:05:00|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1683853800000|2023-05-12 01:10:00|9.62|8.02|9.61|8.01|9.63|8.03|9.61|8.01|0
1683854100000|2023-05-12 01:15:00|9.6|8|9.58|7.98|9.6|8|9.55|7.95|0
1683854400000|2023-05-12 01:20:00|9.59|7.99|9.58|7.98|9.59|7.99|9.56|7.96|0
1683854700000|2023-05-12 01:25:00|9.59|7.99|9.59|7.99|9.59|7.99|9.58|7.98|0
1683855000000|2023-05-12 01:30:00|9.58|7.98|9.59|7.99|9.61|8.01|9.58|7.98|0
1683855300000|2023-05-12 01:35:00|9.6|8|9.6|8|9.6|8|9.58|7.98|0
1683855600000|2023-05-12 01:40:00|9.59|7.99|9.57|7.97|9.6|8|9.56|7.96|0
1683855900000|2023-05-12 01:45:00|9.58|7.98|9.59|7.99|9.59|7.99|9.56|7.96|0
1683856200000|2023-05-12 01:50:00|9.6|8|9.58|7.98|9.6|8|9.58|7.98|0
1683856500000|2023-05-12 01:55:00|9.59|7.99|9.58|7.98|9.6|8|9.58|7.98|0
1683856800000|2023-05-12 02:00:00|9.59|7.99|9.59|7.99|9.6|8|9.58|7.98|0
1683857100000|2023-05-12 02:05:00|9.6|8|9.61|8.01|9.61|8.01|9.59|7.99|0
1683857400000|2023-05-12 02:10:00|9.6|8|9.6|8|9.61|8.01|9.59|7.99|0
1683857700000|2023-05-12 02:15:00|9.59|7.99|9.59|7.99|9.61|8.01|9.58|7.98|0
1683858000000|2023-05-12 02:20:00|9.6|8|9.62|8.02|9.62|8.02|9.59|7.99|0
1683858300000|2023-05-12 02:25:00|9.63|8.03|9.63|8.03|9.64|8.04|9.62|8.02|0
1683858600000|2023-05-12 02:30:00|9.64|8.04|9.65|8.05|9.66|8.06|9.63|8.03|0
1683858900000|2023-05-12 02:35:00|9.66|8.06|9.66|8.06|9.68|8.08|9.66|8.06|0
1683859200000|2023-05-12 02:40:00|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1683859500000|2023-05-12 02:45:00|9.63|8.03|9.63|8.03|9.65|8.05|9.63|8.03|0
1683859800000|2023-05-12 02:50:00|9.64|8.04|9.65|8.05|9.65|8.05|9.63|8.03|0
1683860100000|2023-05-12 02:55:00|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1683860400000|2023-05-12 03:00:00|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1683860700000|2023-05-12 03:05:00|9.65|8.05|9.67|8.07|9.68|8.08|9.64|8.04|0
1683861000000|2023-05-12 03:10:00|9.66|8.06|9.64|8.04|9.67|8.07|9.64|8.04|0
1683861300000|2023-05-12 03:15:00|9.65|8.05|9.65|8.05|9.65|8.05|9.64|8.04|0
1683861600000|2023-05-12 03:20:00|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1683861900000|2023-05-12 03:25:00|9.65|8.05|9.65|8.05|9.65|8.05|9.64|8.04|0
1683862200000|2023-05-12 03:30:00|9.64|8.04|9.65|8.05|9.66|8.06|9.64|8.04|0
1683862500000|2023-05-12 03:35:00|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1683862800000|2023-05-12 03:40:00|9.67|8.07|9.66|8.06|9.67|8.07|9.65|8.05|0
1683863100000|2023-05-12 03:45:00|9.65|8.05|9.64|8.04|9.66|8.06|9.64|8.04|0
1683863400000|2023-05-12 03:50:00|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1683863700000|2023-05-12 03:55:00|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1683864000000|2023-05-12 04:00:00|9.64|8.04|9.64|8.04|9.65|8.05|9.63|8.03|0
1683864300000|2023-05-12 04:05:00|9.62|8.02|9.62|8.02|9.63|8.03|9.62|8.02|0
1683864600000|2023-05-12 04:10:00|9.61|8.01|9.62|8.02|9.63|8.03|9.61|8.01|0
1683864900000|2023-05-12 04:15:00|9.61|8.01|9.59|7.99|9.61|8.01|9.59|7.99|0
1683865200000|2023-05-12 04:20:00|9.6|8|9.59|7.99|9.61|8.01|9.59|7.99|0
1683865500000|2023-05-12 04:25:00|9.6|8|9.6|8|9.6|8|9.59|7.99|0
1683865800000|2023-05-12 04:30:00|9.59|7.99|9.59|7.99|9.6|8|9.58|7.98|0
1683866100000|2023-05-12 04:35:00|9.58|7.98|9.58|7.98|9.59|7.99|9.58|7.98|0
1683866400000|2023-05-12 04:40:00|9.59|7.99|9.58|7.98|9.59|7.99|9.58|7.98|0
1683866700000|2023-05-12 04:45:00|9.57|7.97|9.57|7.97|9.58|7.98|9.55|7.95|0
1683867000000|2023-05-12 04:50:00|9.58|7.98|9.59|7.99|9.59|7.99|9.58|7.98|0
1683867300000|2023-05-12 04:55:00|9.58|7.98|9.55|7.95|9.58|7.98|9.55|7.95|0
1683867600000|2023-05-12 05:00:00|9.56|7.96|9.55|7.95|9.56|7.96|9.54|7.94|0
1683867900000|2023-05-12 05:05:00|9.56|7.96|9.57|7.97|9.58|7.98|9.55|7.95|0
1683868200000|2023-05-12 05:10:00|9.56|7.96|9.56|7.96|9.57|7.97|9.56|7.96|0
1683868500000|2023-05-12 05:15:00|9.57|7.97|9.54|7.94|9.57|7.97|9.54|7.94|0
1683868800000|2023-05-12 05:20:00|9.55|7.95|9.58|7.98|9.59|7.99|9.54|7.94|0
1683869100000|2023-05-12 05:25:00|9.57|7.97|9.57|7.97|9.57|7.97|9.56|7.96|0
1683869400000|2023-05-12 05:30:00|9.56|7.96|9.55|7.95|9.56|7.96|9.54|7.94|0
1683869700000|2023-05-12 05:35:00|9.56|7.96|9.56|7.96|9.57|7.97|9.55|7.95|0
1683870000000|2023-05-12 05:40:00|9.57|7.97|9.56|7.96|9.57|7.97|9.55|7.95|0
1683870300000|2023-05-12 05:45:00|9.55|7.95|9.55|7.95|9.56|7.96|9.54|7.94|0
1683870600000|2023-05-12 05:50:00|9.56|7.96|9.59|7.99|9.59|7.99|9.56|7.96|0
1683870900000|2023-05-12 05:55:00|9.58|7.98|9.58|7.98|9.59|7.99|9.57|7.97|0
1683871200000|2023-05-12 06:00:00|9.59|7.99|9.61|8.01|9.62|8.02|9.59|7.99|0
1683871500000|2023-05-12 06:05:00|9.41|8.21|9.37|8.17|9.42|8.22|9.35|8.15|0
1683871800000|2023-05-12 06:10:00|9.38|8.18|9.42|8.22|9.42|8.22|9.37|8.17|0
1683872100000|2023-05-12 06:15:00|9.41|8.21|9.41|8.21|9.42|8.22|9.39|8.19|0
1683872400000|2023-05-12 06:20:00|9.42|8.22|9.39|8.19|9.42|8.22|9.39|8.19|0
1683872700000|2023-05-12 06:25:00|9.4|8.2|9.36|8.16|9.4|8.2|9.36|8.16|0
1683873000000|2023-05-12 06:30:00|9.37|8.17|9.37|8.17|9.38|8.18|9.36|8.16|0
1683873300000|2023-05-12 06:35:00|9.38|8.18|9.38|8.18|9.38|8.18|9.37|8.17|0
1683873600000|2023-05-12 06:40:00|9.37|8.17|9.37|8.17|9.39|8.19|9.37|8.17|0
1683873900000|2023-05-12 06:45:00|9.38|8.18|9.42|8.22|9.71|8.51|9.36|8.16|0
1683874200000|2023-05-12 06:50:00|9.41|8.21|9.43|8.23|9.43|8.23|9.4|8.2|0
1683874500000|2023-05-12 06:55:00|9.44|8.24|9.44|8.24|9.45|8.25|9.42|8.22|0
1683874800000|2023-05-12 07:00:00|9.43|8.23|9.4|8.2|9.45|8.25|9.36|8.16|0
1683875100000|2023-05-12 07:05:00|9.41|8.21|9.42|8.22|9.42|8.22|9.37|8.17|0
1683875400000|2023-05-12 07:10:00|9.41|8.21|9.45|8.25|9.5|8.3|9.41|8.21|0
1683875700000|2023-05-12 07:15:00|9.44|8.24|9.42|8.22|9.45|8.25|9.38|8.18|0
1683876000000|2023-05-12 07:20:00|9.44|8.24|9.39|8.19|9.44|8.24|9.38|8.18|0
1683876300000|2023-05-12 07:25:00|9.38|8.18|9.35|8.15|9.38|8.18|9.32|8.12|0
1683876600000|2023-05-12 07:30:00|9.34|8.14|9.3|8.1|9.34|8.14|9.27|8.07|0
1683876900000|2023-05-12 07:35:00|9.31|8.11|9.29|8.09|9.33|8.13|9.29|8.09|0
1683877200000|2023-05-12 07:40:00|9.3|8.1|9.29|8.09|9.31|8.11|9.28|8.08|0
1683877500000|2023-05-12 07:45:00|9.3|8.1|9.31|8.11|9.35|8.15|9.29|8.09|0
1683877800000|2023-05-12 07:50:00|9.3|8.1|9.34|8.14|9.35|8.15|9.3|8.1|0
1683878100000|2023-05-12 07:55:00|9.33|8.13|9.35|8.15|9.36|8.16|9.32|8.12|0
1683878400000|2023-05-12 08:00:00|9.36|8.16|9.39|8.19|9.39|8.19|9.35|8.15|0
1683878700000|2023-05-12 08:05:00|9.38|8.18|9.32|8.12|9.4|8.2|9.32|8.12|0
1683879000000|2023-05-12 08:10:00|9.31|8.11|9.31|8.11|9.32|8.12|9.29|8.09|0
1683879300000|2023-05-12 08:15:00|9.3|8.1|9.29|8.09|9.3|8.1|9.28|8.08|0
1683879600000|2023-05-12 08:20:00|9.28|8.08|9.23|8.03|9.28|8.08|9.22|8.02|0
1683879900000|2023-05-12 08:25:00|9.22|8.02|9.23|8.03|9.25|8.05|9.22|8.02|0
1683880200000|2023-05-12 08:30:00|9.22|8.02|9.47|8.27|9.48|8.28|9.21|8.01|0
1683880500000|2023-05-12 08:35:00|9.48|8.28|9.33|8.13|9.48|8.28|9.32|8.12|0
1683880800000|2023-05-12 08:40:00|9.32|8.12|9.33|8.13|9.33|8.13|9.3|8.1|0
1683881100000|2023-05-12 08:45:00|9.32|8.12|9.35|8.15|9.35|8.15|9.32|8.12|0
1683881400000|2023-05-12 08:50:00|9.34|8.14|9.34|8.14|9.36|8.16|9.33|8.13|0
1683881700000|2023-05-12 08:55:00|9.35|8.15|9.31|8.11|9.35|8.15|9.3|8.1|0
1683882000000|2023-05-12 09:00:00|9.3|8.1|9.28|8.08|9.31|8.11|9.28|8.08|0
1683882300000|2023-05-12 09:05:00|9.29|8.09|9.24|8.04|9.29|8.09|9.24|8.04|0
1683882600000|2023-05-12 09:10:00|9.23|8.03|9.27|8.07|9.27|8.07|9.23|8.03|0
1683882900000|2023-05-12 09:15:00|9.28|8.08|9.29|8.09|9.29|8.09|9.28|8.08|0
1683883200000|2023-05-12 09:20:00|9.3|8.1|9.3|8.1|9.33|8.13|9.29|8.09|0
1683883500000|2023-05-12 09:25:00|9.31|8.11|9.3|8.1|9.32|8.12|9.29|8.09|0
1683883800000|2023-05-12 09:30:00|9.29|8.09|9.29|8.09|9.3|8.1|9.27|8.07|0
1683884100000|2023-05-12 09:35:00|9.3|8.1|9.27|8.07|9.3|8.1|9.26|8.06|0
1683884400000|2023-05-12 09:40:00|9.28|8.08|9.3|8.1|9.32|8.12|9.28|8.08|0
1683884700000|2023-05-12 09:45:00|9.31|8.11|9.29|8.09|9.31|8.11|9.28|8.08|0
1683885000000|2023-05-12 09:50:00|9.28|8.08|9.3|8.1|9.3|8.1|9.28|8.08|0
1683885300000|2023-05-12 09:55:00|9.31|8.11|9.34|8.14|9.36|8.16|9.31|8.11|0
1683885600000|2023-05-12 10:00:00|9.35|8.15|9.32|8.12|9.35|8.15|9.31|8.11|0
1683885900000|2023-05-12 10:05:00|9.33|8.13|9.36|8.16|9.36|8.16|9.32|8.12|0
1683886200000|2023-05-12 10:10:00|9.37|8.17|9.37|8.17|9.38|8.18|9.34|8.14|0
1683886500000|2023-05-12 10:15:00|9.38|8.18|9.38|8.18|9.4|8.2|9.37|8.17|0
1683886800000|2023-05-12 10:20:00|9.37|8.17|9.37|8.17|9.38|8.18|9.25|8.05|0
1683887100000|2023-05-12 10:25:00|9.36|8.16|9.34|8.14|9.36|8.16|9.34|8.14|0
1683887400000|2023-05-12 10:30:00|9.33|8.13|9.35|8.15|9.36|8.16|9.32|8.12|0
1683887700000|2023-05-12 10:35:00|9.34|8.14|9.34|8.14|9.36|8.16|9.34|8.14|0
1683888000000|2023-05-12 10:40:00|9.35|8.15|9.33|8.13|9.35|8.15|9.33|8.13|0
1683888300000|2023-05-12 10:45:00|9.32|8.12|9.3|8.1|9.33|8.13|9.28|8.08|0
1683888600000|2023-05-12 10:50:00|9.31|8.11|9.31|8.11|9.32|8.12|9.3|8.1|0
1683888900000|2023-05-12 10:55:00|9.32|8.12|9.46|8.26|9.46|8.26|9.3|8.1|0
1683889200000|2023-05-12 11:00:00|9.47|8.27|9.45|8.25|9.47|8.27|9.43|8.23|0
1683889500000|2023-05-12 11:05:00|9.46|8.26|9.47|8.27|9.49|8.29|9.46|8.26|0
1683889800000|2023-05-12 11:10:00|9.48|8.28|9.45|8.25|9.48|8.28|9.44|8.24|0
1683890100000|2023-05-12 11:15:00|9.44|8.24|9.49|8.29|9.49|8.29|9.44|8.24|0
1683890400000|2023-05-12 11:20:00|9.48|8.28|9.49|8.29|9.5|8.3|9.47|8.27|0
1683890700000|2023-05-12 11:25:00|9.5|8.3|9.53|8.33|9.53|8.33|9.49|8.29|0
1683891000000|2023-05-12 11:30:00|9.54|8.34|9.5|8.3|9.54|8.34|9.5|8.3|0
1683891300000|2023-05-12 11:35:00|9.51|8.31|9.5|8.3|9.52|8.32|9.5|8.3|0
1683891600000|2023-05-12 11:40:00|9.51|8.31|9.5|8.3|9.52|8.32|9.49|8.29|0
1683891900000|2023-05-12 11:45:00|9.51|8.31|9.51|8.31|9.52|8.32|9.51|8.31|0
1683892200000|2023-05-12 11:50:00|9.5|8.3|9.52|8.32|9.52|8.32|9.5|8.3|0
1683892500000|2023-05-12 11:55:00|9.53|8.33|9.53|8.33|9.55|8.35|9.52|8.32|0
1683892800000|2023-05-12 12:00:00|9.54|8.34|9.54|8.34|9.55|8.35|9.49|8.29|0
1683893100000|2023-05-12 12:05:00|9.55|8.35|9.53|8.33|9.56|8.36|9.51|8.31|0
1683893400000|2023-05-12 12:10:00|9.52|8.32|9.54|8.34|9.56|8.36|9.52|8.32|0
1683893700000|2023-05-12 12:15:00|9.53|8.33|9.57|8.37|9.57|8.37|9.53|8.33|0
1683894000000|2023-05-12 12:20:00|9.58|8.38|9.57|8.37|9.6|8.4|9.57|8.37|0
1683894300000|2023-05-12 12:25:00|9.58|8.38|9.59|8.39|9.59|8.39|9.54|8.34|0
1683894600000|2023-05-12 12:30:00|9.58|8.38|9.53|8.33|9.59|8.39|9.53|8.33|0
1683894900000|2023-05-12 12:35:00|9.52|8.32|9.53|8.33|9.53|8.33|9.5|8.3|0
1683895200000|2023-05-12 12:40:00|9.52|8.32|9.51|8.31|9.53|8.33|9.49|8.29|0
1683895500000|2023-05-12 12:45:00|9.5|8.3|9.51|8.31|9.54|8.34|9.5|8.3|0
1683895800000|2023-05-12 12:50:00|9.5|8.3|9.53|8.33|9.53|8.33|9.5|8.3|0
1683896100000|2023-05-12 12:55:00|9.52|8.32|9.55|8.35|9.56|8.36|9.51|8.31|0
1683896400000|2023-05-12 13:00:00|9.54|8.34|9.54|8.34|9.56|8.36|9.52|8.32|0
1683896700000|2023-05-12 13:05:00|9.55|8.35|9.57|8.37|9.58|8.38|9.54|8.34|0
1683897000000|2023-05-12 13:10:00|9.56|8.36|9.52|8.32|9.57|8.37|9.52|8.32|0
1683897300000|2023-05-12 13:15:00|9.51|8.31|9.54|8.34|9.54|8.34|9.49|8.29|0
1683897600000|2023-05-12 13:20:00|9.55|8.35|9.53|8.33|9.55|8.35|9.52|8.32|0
1683897900000|2023-05-12 13:25:00|9.54|8.34|9.54|8.34|9.56|8.36|9.51|8.31|0
1683898200000|2023-05-12 13:30:00|9.55|8.35|9.33|8.13|9.56|8.36|9.29|8.09|0
1683898500000|2023-05-12 13:35:00|9.32|8.12|9.35|8.15|9.37|8.17|9.31|8.11|0
1683898800000|2023-05-12 13:40:00|9.34|8.14|9.31|8.11|9.36|8.16|9.28|8.08|0
1683899100000|2023-05-12 13:45:00|9.3|8.1|9.49|8.29|9.52|8.32|9.29|8.09|0
1683899400000|2023-05-12 13:50:00|9.5|8.3|9.36|8.16|9.51|8.31|9.35|8.15|0
1683899700000|2023-05-12 13:55:00|9.35|8.15|9.4|8.2|9.4|8.2|9.35|8.15|0
1683900000000|2023-05-12 14:00:00|9.53|8.33|9.63|8.43|9.64|8.44|9.43|8.23|0
1683900300000|2023-05-12 14:05:00|9.64|8.44|9.58|8.38|9.7|8.5|9.58|8.38|0
1683900600000|2023-05-12 14:10:00|9.57|8.37|9.59|8.39|9.61|8.41|9.54|8.34|0
1683900900000|2023-05-12 14:15:00|9.6|8.4|9.57|8.37|9.65|8.45|9.56|8.36|0
1683901200000|2023-05-12 14:20:00|9.56|8.36|9.57|8.37|9.62|8.42|9.56|8.36|0
1683901500000|2023-05-12 14:25:00|9.56|8.36|9.25|8.05|9.66|8.46|9.25|8.05|0
1683901800000|2023-05-12 14:30:00|9.26|8.06|9.38|8.18|9.39|8.19|9.26|8.06|0
1683902100000|2023-05-12 14:35:00|9.39|8.19|9.34|8.14|9.49|8.29|9.26|8.06|0
1683902400000|2023-05-12 14:40:00|9.35|8.15|9.31|8.11|9.35|8.15|9.3|8.1|0
1683902700000|2023-05-12 14:45:00|9.32|8.12|9.34|8.14|9.38|8.18|9.3|8.1|0
1683903000000|2023-05-12 14:50:00|9.35|8.15|9.41|8.21|9.42|8.22|9.34|8.14|0
1683903300000|2023-05-12 14:55:00|9.4|8.2|9.36|8.16|9.41|8.21|9.36|8.16|0
1683903600000|2023-05-12 15:00:00|9.38|8.18|9.31|8.11|9.39|8.19|9.3|8.1|0
1683903900000|2023-05-12 15:05:00|9.32|8.12|9.3|8.1|9.33|8.13|9.25|8.05|0
1683904200000|2023-05-12 15:10:00|9.31|8.11|9.4|8.2|9.42|8.22|9.28|8.08|0
1683904500000|2023-05-12 15:15:00|9.41|8.21|9.48|8.28|9.54|8.34|9.41|8.21|0
1683904800000|2023-05-12 15:20:00|9.49|8.29|9.49|8.29|9.5|8.3|9.42|8.22|0
1683905100000|2023-05-12 15:25:00|9.48|8.28|9.51|8.31|9.54|8.34|9.46|8.26|0
1683905400000|2023-05-12 15:30:00|9.52|8.32|9.49|8.29|9.54|8.34|9.48|8.28|0
1683905700000|2023-05-12 15:35:00|9.48|8.28|9.54|8.34|9.55|8.35|9.47|8.27|0
1683906000000|2023-05-12 15:40:00|9.55|8.35|9.54|8.34|9.55|8.35|9.49|8.29|0
1683906300000|2023-05-12 15:45:00|9.55|8.35|9.49|8.29|9.55|8.35|9.44|8.24|0
1683906600000|2023-05-12 15:50:00|9.47|8.27|9.47|8.27|9.5|8.3|9.45|8.25|0
1683906900000|2023-05-12 15:55:00|9.46|8.26|9.37|8.17|9.47|8.27|9.35|8.15|0
1683907200000|2023-05-12 16:00:00|9.35|8.15|9.51|8.31|9.51|8.31|9.34|8.14|0
1683907500000|2023-05-12 16:05:00|9.52|8.32|9.52|8.32|9.55|8.35|9.49|8.29|0
1683907800000|2023-05-12 16:10:00|9.53|8.33|9.61|8.41|9.63|8.43|9.53|8.33|0
1683908100000|2023-05-12 16:15:00|9.62|8.42|9.58|8.38|9.62|8.42|9.56|8.36|0
1683908400000|2023-05-12 16:20:00|9.59|8.39|9.7|8.5|9.71|8.51|9.58|8.38|0
1683908700000|2023-05-12 16:25:00|9.69|8.49|9.69|8.49|9.71|8.51|9.65|8.45|0
1683909000000|2023-05-12 16:30:00|9.71|8.51|9.83|8.63|11.78|10.58|9.28|8.08|0
1683909300000|2023-05-12 16:35:00|9.8|8.6|9.86|8.66|9.94|8.74|9.8|8.6|0
1683909600000|2023-05-12 16:40:00|9.87|8.67|9.97|8.77|9.97|8.77|9.86|8.66|0
1683909900000|2023-05-12 16:45:00|9.96|8.76|10.02|8.82|10.04|8.84|9.96|8.76|0
1683910200000|2023-05-12 16:50:00|10.03|8.83|10.03|8.83|10.04|8.84|9.98|8.78|0
1683910500000|2023-05-12 16:55:00|10.04|8.84|10.01|8.81|10.04|8.84|9.98|8.78|0
1683910800000|2023-05-12 17:00:00|10.02|8.82|8.98|7.78|10.21|9.01|8.98|7.78|0
1683911100000|2023-05-12 17:05:00|8.99|7.79|8.82|7.62|8.99|7.79|8.82|7.62|0
1683911400000|2023-05-12 17:10:00|8.83|7.63|8.81|7.61|8.83|7.63|8.77|7.57|0
1683911700000|2023-05-12 17:15:00|8.8|7.6|8.84|7.64|8.86|7.66|8.8|7.6|0
1683912000000|2023-05-12 17:20:00|8.85|7.65|8.65|7.45|8.85|7.65|8.65|7.45|0
1683912300000|2023-05-12 17:25:00|8.63|7.43|8.71|7.51|8.72|7.52|8.63|7.43|0
1683912600000|2023-05-12 17:30:00|8.72|7.52|8.74|7.54|8.74|7.54|8.64|7.44|0
1683912900000|2023-05-12 17:35:00|8.76|7.56|8.78|7.58|8.82|7.62|8.74|7.54|0
1683913200000|2023-05-12 17:40:00|8.79|7.59|8.76|7.56|8.81|7.61|8.73|7.53|0
1683913500000|2023-05-12 17:45:00|8.77|7.57|8.81|7.61|8.83|7.63|8.76|7.56|0
1683913800000|2023-05-12 17:50:00|8.82|7.62|8.88|7.68|8.88|7.68|8.82|7.62|0
1683914100000|2023-05-12 17:55:00|8.87|7.67|9|7.8|9.02|7.82|8.87|7.67|0
1683914400000|2023-05-12 18:00:00|9.01|7.81|8.96|7.76|9.05|7.85|8.93|7.73|0
1683914700000|2023-05-12 18:05:00|8.97|7.77|8.95|7.75|8.98|7.78|8.93|7.73|0
1683915000000|2023-05-12 18:10:00|8.94|7.74|9.02|7.82|9.03|7.83|8.9|7.7|0
1683915300000|2023-05-12 18:15:00|9.03|7.83|8.67|7.47|9.24|8.04|8.46|7.26|0
1683915600000|2023-05-12 18:20:00|8.66|7.46|9.76|8.56|9.82|8.62|8.29|7.09|0
1683915900000|2023-05-12 18:25:00|9.77|8.57|9.69|8.49|9.77|8.57|9.64|8.44|0
1683916200000|2023-05-12 18:30:00|9.72|8.52|9.69|8.49|9.77|8.57|9.68|8.48|0
1683916500000|2023-05-12 18:35:00|9.68|8.48|9.76|8.56|9.77|8.57|9.68|8.48|0
1683916800000|2023-05-12 18:40:00|9.75|8.55|9.76|8.56|9.82|8.62|9.74|8.54|0
1683917100000|2023-05-12 18:45:00|9.75|8.55|9.72|8.52|9.75|8.55|9.7|8.5|0
1683917400000|2023-05-12 18:50:00|9.71|8.51|9.65|8.45|9.71|8.51|9.64|8.44|0
1683917700000|2023-05-12 18:55:00|9.64|8.44|9.62|8.42|9.66|8.46|9.6|8.4|0
1683918000000|2023-05-12 19:00:00|9.61|8.41|9.6|8.4|9.68|8.48|9.57|8.37|0
1683918300000|2023-05-12 19:05:00|9.61|8.41|9.56|8.36|9.61|8.41|9.54|8.34|0
1683918600000|2023-05-12 19:10:00|9.57|8.37|9.61|8.41|9.63|8.43|9.54|8.34|0
1683918900000|2023-05-12 19:15:00|9.62|8.42|9.54|8.34|9.62|8.42|9.54|8.34|0
1683919200000|2023-05-12 19:20:00|9.53|8.33|9.52|8.32|9.54|8.34|9.51|8.31|0
1683919500000|2023-05-12 19:25:00|9.51|8.31|9.5|8.3|9.55|8.35|9.49|8.29|0
1683919800000|2023-05-12 19:30:00|9.49|8.29|9.4|8.2|9.49|8.29|9.4|8.2|0
1683920100000|2023-05-12 19:35:00|9.38|8.18|9.4|8.2|9.43|8.23|9.34|8.14|0
1683920400000|2023-05-12 19:40:00|9.38|8.18|9.35|8.15|9.4|8.2|9.35|8.15|0
1683920700000|2023-05-12 19:45:00|9.34|8.14|9.35|8.15|9.39|8.19|9.32|8.12|0
1683921000000|2023-05-12 19:50:00|9.37|8.17|9.24|8.04|9.37|8.17|9.23|8.03|0
1683921300000|2023-05-12 19:55:00|9.22|8.02|9.2|8|9.23|8.03|9.18|7.98|0
1683921600000|2023-05-12 20:00:00|9.21|8.01|9.66|8.46|9.66|8.46|9.21|8.01|0
1683921900000|2023-05-12 20:05:00|9.67|8.47|9.68|8.48|9.68|8.48|9.66|8.46|0
1683922200000|2023-05-12 20:10:00|9.69|8.49|9.68|8.48|9.7|8.5|9.68|8.48|0
1684109700000|2023-05-15 00:15:00|10.3|8.7|10.3|8.7|10.31|8.71|10.3|8.7|0
1684110000000|2023-05-15 00:20:00|10.29|8.69|10.28|8.68|10.31|8.71|10.28|8.68|0
1684110300000|2023-05-15 00:25:00|10.27|8.67|10.26|8.66|10.29|8.69|10.26|8.66|0
1684110600000|2023-05-15 00:30:00|10.25|8.65|10.28|8.68|10.29|8.69|10.25|8.65|0
1684110900000|2023-05-15 00:35:00|10.29|8.69|10.26|8.66|10.29|8.69|10.25|8.65|0
1684111200000|2023-05-15 00:40:00|10.27|8.67|10.28|8.68|10.28|8.68|10.26|8.66|0
1684111500000|2023-05-15 00:45:00|10.29|8.69|10.33|8.73|10.33|8.73|10.29|8.69|0
1684111800000|2023-05-15 00:50:00|10.34|8.74|10.36|8.76|10.37|8.77|10.33|8.73|0
1684112100000|2023-05-15 00:55:00|10.37|8.77|10.32|8.72|10.37|8.77|10.32|8.72|0
1684112400000|2023-05-15 01:00:00|10.33|8.73|10.32|8.72|10.33|8.73|10.3|8.7|0
1684112700000|2023-05-15 01:05:00|10.31|8.71|10.3|8.7|10.33|8.73|10.3|8.7|0
1684113000000|2023-05-15 01:10:00|10.29|8.69|10.27|8.67|10.3|8.7|10.27|8.67|0
1684113300000|2023-05-15 01:15:00|10.28|8.68|10.25|8.65|10.28|8.68|10.25|8.65|0
1684113600000|2023-05-15 01:20:00|10.23|8.63|10.18|8.58|10.23|8.63|10.15|8.55|0
1684113900000|2023-05-15 01:25:00|10.17|8.57|10.18|8.58|10.18|8.58|10.17|8.57|0
1684114200000|2023-05-15 01:30:00|10.17|8.57|10.18|8.58|10.2|8.6|10.16|8.56|0
1684114500000|2023-05-15 01:35:00|10.19|8.59|10.14|8.54|10.19|8.59|10.13|8.53|0
1684114800000|2023-05-15 01:40:00|10.15|8.55|10.17|8.57|10.19|8.59|10.14|8.54|0
1684115100000|2023-05-15 01:45:00|10.18|8.58|10.17|8.57|10.19|8.59|10.16|8.56|0
1684115400000|2023-05-15 01:50:00|10.18|8.58|10.18|8.58|10.18|8.58|10.16|8.56|0
1684115700000|2023-05-15 01:55:00|10.17|8.57|10.14|8.54|10.17|8.57|10.14|8.54|0
1684116000000|2023-05-15 02:00:00|10.15|8.55|10.16|8.56|10.17|8.57|10.14|8.54|0
1684116300000|2023-05-15 02:05:00|10.15|8.55|10.15|8.55|10.17|8.57|10.15|8.55|0
1684116600000|2023-05-15 02:10:00|10.16|8.56|10.17|8.57|10.17|8.57|10.15|8.55|0
1684116900000|2023-05-15 02:15:00|10.16|8.56|10.15|8.55|10.17|8.57|10.15|8.55|0
1684117200000|2023-05-15 02:20:00|10.16|8.56|10.16|8.56|10.17|8.57|10.15|8.55|0
1684117500000|2023-05-15 02:25:00|10.15|8.55|10.15|8.55|10.16|8.56|10.14|8.54|0
1684117800000|2023-05-15 02:30:00|10.14|8.54|10.16|8.56|10.16|8.56|10.14|8.54|0
1684118100000|2023-05-15 02:35:00|10.17|8.57|10.15|8.55|10.17|8.57|10.15|8.55|0
1684118400000|2023-05-15 02:40:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1684119000000|2023-05-15 02:50:00|10.16|8.56|10.14|8.54|10.16|8.56|10.13|8.53|0
1684119300000|2023-05-15 02:55:00|10.12|8.52|10.13|8.53|10.14|8.54|10.12|8.52|0
1684119600000|2023-05-15 03:00:00|10.12|8.52|10.11|8.51|10.13|8.53|10.1|8.5|0
1684119900000|2023-05-15 03:05:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1684120200000|2023-05-15 03:10:00|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1684120500000|2023-05-15 03:15:00|10.1|8.5|10.1|8.5|10.11|8.51|10.09|8.49|0
1684120800000|2023-05-15 03:20:00|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1684121100000|2023-05-15 03:25:00|10.1|8.5|10.1|8.5|10.1|8.5|10.08|8.48|0
1684121400000|2023-05-15 03:30:00|10.11|8.51|10.09|8.49|10.11|8.51|10.09|8.49|0
1684121700000|2023-05-15 03:35:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1684122000000|2023-05-15 03:40:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1684122300000|2023-05-15 03:45:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1684122600000|2023-05-15 03:50:00|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1684122900000|2023-05-15 03:55:00|10.1|8.5|10.09|8.49|10.1|8.5|10.08|8.48|0
1684123200000|2023-05-15 04:00:00|10.08|8.48|10.07|8.47|10.09|8.49|10.07|8.47|0
1684123500000|2023-05-15 04:05:00|10.06|8.46|10.08|8.48|10.08|8.48|10.06|8.46|0
1684123800000|2023-05-15 04:10:00|10.07|8.47|10.09|8.49|10.09|8.49|10.07|8.47|0
1684124100000|2023-05-15 04:15:00|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1684124400000|2023-05-15 04:20:00|10.08|8.48|10.07|8.47|10.09|8.49|10.07|8.47|0
1684124700000|2023-05-15 04:25:00|10.06|8.46|10.06|8.46|10.06|8.46|10.05|8.45|0
1684125000000|2023-05-15 04:30:00|10.05|8.45|10.02|8.42|10.06|8.46|10.02|8.42|0
1684125300000|2023-05-15 04:35:00|10.03|8.43|10.04|8.44|10.05|8.45|10.03|8.43|0
1684125600000|2023-05-15 04:40:00|10.03|8.43|10.04|8.44|10.04|8.44|10.03|8.43|0
1684125900000|2023-05-15 04:45:00|10.03|8.43|10.04|8.44|10.04|8.44|10.03|8.43|0
1684126200000|2023-05-15 04:50:00|10.05|8.45|10.04|8.44|10.05|8.45|10.04|8.44|0
1684126500000|2023-05-15 04:55:00|10.03|8.43|10.02|8.42|10.03|8.43|10.02|8.42|0
1684126800000|2023-05-15 05:00:00|10.01|8.41|10.02|8.42|10.03|8.43|10.01|8.41|0
1684127100000|2023-05-15 05:05:00|10.01|8.41|10|8.4|10.02|8.42|10|8.4|0
1684127400000|2023-05-15 05:10:00|10.01|8.41|10|8.4|10.03|8.43|10|8.4|0
1684127700000|2023-05-15 05:15:00|10.01|8.41|9.98|8.38|10.01|8.41|9.98|8.38|0
1684128000000|2023-05-15 05:20:00|9.97|8.37|9.95|8.35|9.97|8.37|9.95|8.35|0
1684128300000|2023-05-15 05:25:00|9.96|8.36|9.92|8.32|9.97|8.37|9.92|8.32|0
1684128600000|2023-05-15 05:30:00|9.91|8.31|9.9|8.3|9.92|8.32|9.9|8.3|0
1684128900000|2023-05-15 05:35:00|9.91|8.31|9.79|8.19|9.92|8.32|9.77|8.17|0
1684129200000|2023-05-15 05:40:00|9.8|8.2|9.79|8.19|9.81|8.21|9.79|8.19|0
1684129500000|2023-05-15 05:45:00|9.77|8.17|9.79|8.19|9.8|8.2|9.77|8.17|0
1684129800000|2023-05-15 05:50:00|9.8|8.2|9.79|8.19|9.8|8.2|9.78|8.18|0
1684130100000|2023-05-15 05:55:00|9.78|8.18|9.72|8.12|9.78|8.18|9.72|8.12|0
1684130400000|2023-05-15 06:00:00|9.74|8.14|9.74|8.14|9.75|8.15|9.71|8.11|0
1684130700000|2023-05-15 06:05:00|9.54|8.34|9.52|8.32|9.54|8.34|9.51|8.31|0
1684131000000|2023-05-15 06:10:00|9.51|8.31|9.47|8.27|9.52|8.32|9.47|8.27|0
1684131300000|2023-05-15 06:15:00|9.48|8.28|9.5|8.3|9.51|8.31|9.47|8.27|0
1684131600000|2023-05-15 06:20:00|9.49|8.29|9.5|8.3|9.51|8.31|9.49|8.29|0
1684131900000|2023-05-15 06:25:00|9.51|8.31|9.47|8.27|9.51|8.31|9.47|8.27|0
1684132200000|2023-05-15 06:30:00|9.46|8.26|9.46|8.26|9.47|8.27|9.44|8.24|0
1684132500000|2023-05-15 06:35:00|9.47|8.27|9.45|8.25|9.47|8.27|9.45|8.25|0
1684132800000|2023-05-15 06:40:00|9.46|8.26|9.61|8.41|9.74|8.54|9.46|8.26|0
1684133100000|2023-05-15 06:45:00|9.6|8.4|9.59|8.39|9.61|8.41|9.59|8.39|0
1684133400000|2023-05-15 06:50:00|9.58|8.38|9.59|8.39|9.59|8.39|9.58|8.38|0
1684133700000|2023-05-15 06:55:00|9.58|8.38|9.53|8.33|9.59|8.39|9.53|8.33|0
1684134000000|2023-05-15 07:00:00|9.52|8.32|9.53|8.33|9.56|8.36|9.52|8.32|0
1684134300000|2023-05-15 07:05:00|9.52|8.32|9.49|8.29|9.53|8.33|9.48|8.28|0
1684134600000|2023-05-15 07:10:00|9.48|8.28|9.52|8.32|9.53|8.33|9.47|8.27|0
1684134900000|2023-05-15 07:15:00|9.51|8.31|9.51|8.31|9.53|8.33|9.48|8.28|0
1684135200000|2023-05-15 07:20:00|9.5|8.3|9.52|8.32|9.55|8.35|9.47|8.27|0
1684135500000|2023-05-15 07:25:00|9.53|8.33|9.5|8.3|9.54|8.34|9.49|8.29|0
1684135800000|2023-05-15 07:30:00|9.49|8.29|9.46|8.26|9.49|8.29|9.45|8.25|0
1684136100000|2023-05-15 07:35:00|9.47|8.27|9.5|8.3|9.51|8.31|9.46|8.26|0
1684136400000|2023-05-15 07:40:00|9.51|8.31|9.5|8.3|9.52|8.32|9.49|8.29|0
1684136700000|2023-05-15 07:45:00|9.49|8.29|9.5|8.3|9.53|8.33|9.48|8.28|0
1684137000000|2023-05-15 07:50:00|9.51|8.31|9.46|8.26|9.51|8.31|9.46|8.26|0
1684137300000|2023-05-15 07:55:00|9.47|8.27|9.46|8.26|9.48|8.28|9.45|8.25|0
1684137600000|2023-05-15 08:00:00|9.47|8.27|9.49|8.29|9.5|8.3|9.45|8.25|0
1684137900000|2023-05-15 08:05:00|9.48|8.28|9.45|8.25|9.48|8.28|9.43|8.23|0
1684138200000|2023-05-15 08:10:00|9.44|8.24|9.4|8.2|9.45|8.25|9.4|8.2|0
1684138500000|2023-05-15 08:15:00|9.39|8.19|9.43|8.23|9.66|8.46|9.38|8.18|0
1684138800000|2023-05-15 08:20:00|9.42|8.22|9.42|8.22|9.43|8.23|9.41|8.21|0
1684139100000|2023-05-15 08:25:00|9.43|8.23|9.4|8.2|9.43|8.23|9.39|8.19|0
1684139400000|2023-05-15 08:30:00|9.39|8.19|9.41|8.21|9.41|8.21|9.39|8.19|0
1684139700000|2023-05-15 08:35:00|9.4|8.2|9.44|8.24|9.44|8.24|9.4|8.2|0
1684140000000|2023-05-15 08:40:00|9.43|8.23|9.44|8.24|9.46|8.26|9.43|8.23|0
1684140300000|2023-05-15 08:45:00|9.45|8.25|9.47|8.27|9.48|8.28|9.44|8.24|0
1684140600000|2023-05-15 08:50:00|9.46|8.26|9.48|8.28|9.48|8.28|9.45|8.25|0
1684140900000|2023-05-15 08:55:00|9.49|8.29|9.5|8.3|9.53|8.33|9.48|8.28|0
1684141200000|2023-05-15 09:00:00|9.51|8.31|9.49|8.29|9.51|8.31|9.48|8.28|0
1684141500000|2023-05-15 09:05:00|9.48|8.28|9.49|8.29|9.49|8.29|9.46|8.26|0
1684141800000|2023-05-15 09:10:00|9.48|8.28|9.5|8.3|9.5|8.3|9.48|8.28|0
1684142100000|2023-05-15 09:15:00|9.49|8.29|9.48|8.28|9.49|8.29|9.46|8.26|0
1684142400000|2023-05-15 09:20:00|9.47|8.27|9.44|8.24|9.47|8.27|9.44|8.24|0
1684142700000|2023-05-15 09:25:00|9.43|8.23|9.44|8.24|9.44|8.24|9.43|8.23|0
1684143000000|2023-05-15 09:30:00|9.43|8.23|9.44|8.24|9.45|8.25|9.42|8.22|0
1684143300000|2023-05-15 09:35:00|9.45|8.25|9.48|8.28|9.49|8.29|9.45|8.25|0
1684143600000|2023-05-15 09:40:00|9.47|8.27|9.48|8.28|9.48|8.28|9.47|8.27|0
1684143900000|2023-05-15 09:45:00|9.47|8.27|9.49|8.29|9.5|8.3|9.47|8.27|0
1684144200000|2023-05-15 09:50:00|9.5|8.3|9.48|8.28|9.5|8.3|9.48|8.28|0
1684144500000|2023-05-15 09:55:00|9.49|8.29|9.47|8.27|9.49|8.29|9.47|8.27|0
1684144800000|2023-05-15 10:00:00|9.46|8.26|9.48|8.28|9.48|8.28|9.45|8.25|0
1684145100000|2023-05-15 10:05:00|9.47|8.27|9.51|8.31|9.51|8.31|9.47|8.27|0
1684145400000|2023-05-15 10:10:00|9.5|8.3|9.51|8.31|9.51|8.31|9.49|8.29|0
1684145700000|2023-05-15 10:15:00|9.5|8.3|9.46|8.26|9.5|8.3|9.45|8.25|0
1684146000000|2023-05-15 10:20:00|9.47|8.27|9.41|8.21|9.47|8.27|9.41|8.21|0
1684146300000|2023-05-15 10:25:00|9.42|8.22|9.43|8.23|9.43|8.23|9.41|8.21|0
1684146600000|2023-05-15 10:30:00|9.42|8.22|9.43|8.23|9.43|8.23|9.4|8.2|0
1684146900000|2023-05-15 10:35:00|9.42|8.22|9.41|8.21|9.43|8.23|9.41|8.21|0
1684147200000|2023-05-15 10:40:00|9.42|8.22|9.4|8.2|9.42|8.22|9.4|8.2|0
1684147500000|2023-05-15 10:45:00|9.41|8.21|9.43|8.23|9.43|8.23|9.41|8.21|0
1684147800000|2023-05-15 10:50:00|9.42|8.22|9.41|8.21|9.42|8.22|9.41|8.21|0
1684148100000|2023-05-15 10:55:00|9.4|8.2|9.41|8.21|9.41|8.21|9.4|8.2|0
1684148400000|2023-05-15 11:00:00|9.4|8.2|9.43|8.23|9.43|8.23|9.4|8.2|0
1684148700000|2023-05-15 11:05:00|9.42|8.22|9.45|8.25|9.45|8.25|9.42|8.22|0
1684149000000|2023-05-15 11:10:00|9.44|8.24|9.44|8.24|9.45|8.25|9.43|8.23|0
1684149300000|2023-05-15 11:15:00|9.43|8.23|9.42|8.22|9.43|8.23|9.41|8.21|0
1684149600000|2023-05-15 11:20:00|9.43|8.23|9.43|8.23|9.43|8.23|9.41|8.21|0
1684149900000|2023-05-15 11:25:00|9.44|8.24|9.44|8.24|9.45|8.25|9.43|8.23|0
1684150200000|2023-05-15 11:30:00|9.43|8.23|9.42|8.22|9.44|8.24|9.41|8.21|0
1684150500000|2023-05-15 11:35:00|9.43|8.23|9.41|8.21|9.43|8.23|9.38|8.18|0
1684150800000|2023-05-15 11:40:00|9.42|8.22|9.27|8.07|9.43|8.23|9.27|8.07|0
1684151100000|2023-05-15 11:45:00|9.28|8.08|9.29|8.09|9.3|8.1|9.27|8.07|0
1684151400000|2023-05-15 11:50:00|9.28|8.08|9.29|8.09|9.31|8.11|9.27|8.07|0
1684151700000|2023-05-15 11:55:00|9.3|8.1|9.28|8.08|9.3|8.1|9.28|8.08|0
1684152000000|2023-05-15 12:00:00|9.27|8.07|9.25|8.05|9.27|8.07|9.23|8.03|0
1684152300000|2023-05-15 12:05:00|9.26|8.06|9.24|8.04|9.26|8.06|9.23|8.03|0
1684152600000|2023-05-15 12:10:00|9.23|8.03|9.26|8.06|9.27|8.07|9.23|8.03|0
1684152900000|2023-05-15 12:15:00|9.25|8.05|9.26|8.06|9.27|8.07|9.24|8.04|0
1684153200000|2023-05-15 12:20:00|9.27|8.07|9.31|8.11|9.31|8.11|9.25|8.05|0
1684153500000|2023-05-15 12:25:00|9.32|8.12|9.34|8.14|9.36|8.16|9.31|8.11|0
1684153800000|2023-05-15 12:30:00|9.32|8.12|9.38|8.18|9.42|8.22|9.3|8.1|0
1684154100000|2023-05-15 12:35:00|9.37|8.17|9.45|8.25|9.46|8.26|9.17|7.97|0
1684154400000|2023-05-15 12:40:00|9.46|8.26|9.44|8.24|9.46|8.26|9.43|8.23|0
1684154700000|2023-05-15 12:45:00|9.43|8.23|9.43|8.23|9.44|8.24|9.4|8.2|0
1684155000000|2023-05-15 12:50:00|9.42|8.22|9.42|8.22|9.43|8.23|9.39|8.19|0
1684155300000|2023-05-15 12:55:00|9.43|8.23|9.45|8.25|9.46|8.26|9.41|8.21|0
1684155600000|2023-05-15 13:00:00|9.46|8.26|9.48|8.28|9.48|8.28|9.44|8.24|0
1684155900000|2023-05-15 13:05:00|9.47|8.27|9.46|8.26|9.47|8.27|9.44|8.24|0
1684156200000|2023-05-15 13:10:00|9.47|8.27|9.45|8.25|9.49|8.29|9.45|8.25|0
1684156500000|2023-05-15 13:15:00|9.46|8.26|9.43|8.23|9.46|8.26|9.42|8.22|0
1684156800000|2023-05-15 13:20:00|9.45|8.25|9.45|8.25|9.47|8.27|9.44|8.24|0
1684157100000|2023-05-15 13:25:00|9.46|8.26|9.49|8.29|9.51|8.31|9.46|8.26|0
1684157400000|2023-05-15 13:30:00|9.48|8.28|9.69|8.49|9.7|8.5|9.48|8.28|0
1684157700000|2023-05-15 13:35:00|9.7|8.5|9.56|8.36|9.7|8.5|9.31|8.11|0
1684158000000|2023-05-15 13:40:00|9.55|8.35|9.55|8.35|9.58|8.38|9.49|8.29|0
1684158300000|2023-05-15 13:45:00|9.54|8.34|9.61|8.41|9.63|8.43|9.5|8.3|0
1684158600000|2023-05-15 13:50:00|9.6|8.4|9.52|8.32|9.65|8.45|9.49|8.29|0
1684158900000|2023-05-15 13:55:00|9.51|8.31|9.57|8.37|9.57|8.37|9.5|8.3|0
1684159200000|2023-05-15 14:00:00|9.56|8.36|9.52|8.32|9.56|8.36|9.48|8.28|0
1684159500000|2023-05-15 14:05:00|9.51|8.31|9.66|8.46|9.68|8.48|9.49|8.29|0
1684159800000|2023-05-15 14:10:00|9.67|8.47|9.5|8.3|9.67|8.47|9.46|8.26|0
1684160100000|2023-05-15 14:15:00|9.51|8.31|9.59|8.39|9.63|8.43|9.47|8.27|0
1684160400000|2023-05-15 14:20:00|9.58|8.38|9.5|8.3|9.62|8.42|9.48|8.28|0
1684160700000|2023-05-15 14:25:00|9.49|8.29|9.47|8.27|9.51|8.31|9.42|8.22|0
1684161000000|2023-05-15 14:30:00|9.48|8.28|9.39|8.19|9.48|8.28|9.39|8.19|0
1684161300000|2023-05-15 14:35:00|9.38|8.18|9.38|8.18|9.39|8.19|9.34|8.14|0
1684161600000|2023-05-15 14:40:00|9.37|8.17|9.39|8.19|9.64|8.44|9.32|8.12|0
1684161900000|2023-05-15 14:45:00|9.37|8.17|9.36|8.16|9.4|8.2|9.34|8.14|0
1684162200000|2023-05-15 14:50:00|9.35|8.15|9.3|8.1|9.36|8.16|9.28|8.08|0
1684162500000|2023-05-15 14:55:00|9.29|8.09|9.41|8.21|9.42|8.22|9.29|8.09|0
1684162800000|2023-05-15 15:00:00|9.42|8.22|9.38|8.18|9.43|8.23|9.34|8.14|0
1684163100000|2023-05-15 15:05:00|9.37|8.17|9.34|8.14|9.38|8.18|9.31|8.11|0
1684163400000|2023-05-15 15:10:00|9.33|8.13|9.29|8.09|9.34|8.14|9.29|8.09|0
1684163700000|2023-05-15 15:15:00|9.3|8.1|9.27|8.07|9.31|8.11|9.25|8.05|0
1684164000000|2023-05-15 15:20:00|9.26|8.06|9.26|8.06|9.29|8.09|9.24|8.04|0
1684164300000|2023-05-15 15:25:00|9.25|8.05|9.27|8.07|9.28|8.08|9.23|8.03|0
1684164600000|2023-05-15 15:30:00|9.28|8.08|9.15|7.95|9.41|8.21|9.12|7.92|0
1684164900000|2023-05-15 15:35:00|9.14|7.94|9.14|7.94|9.15|7.95|9.1|7.9|0
1684165200000|2023-05-15 15:40:00|9.15|7.95|9.34|8.14|9.34|8.14|9.14|7.94|0
1684165500000|2023-05-15 15:45:00|9.35|8.15|9.27|8.07|9.36|8.16|9.27|8.07|0
1684165800000|2023-05-15 15:50:00|9.26|8.06|9.31|8.11|9.32|8.12|9.22|8.02|0
1684166100000|2023-05-15 15:55:00|9.32|8.12|9.25|8.05|9.32|8.12|9.25|8.05|0
1684166400000|2023-05-15 16:00:00|9.26|8.06|9.32|8.12|9.33|8.13|9.24|8.04|0
1684166700000|2023-05-15 16:05:00|9.31|8.11|9.17|7.97|9.33|8.13|9.15|7.95|0
1684167000000|2023-05-15 16:10:00|9.18|7.98|9.18|7.98|9.18|7.98|9.15|7.95|0
1684167300000|2023-05-15 16:15:00|9.17|7.97|9.11|7.91|9.19|7.99|9.11|7.91|0
1684167600000|2023-05-15 16:20:00|9.1|7.9|9.16|7.96|9.18|7.98|9.1|7.9|0
1684167900000|2023-05-15 16:25:00|9.17|7.97|9.14|7.94|9.19|7.99|9.1|7.9|0
1684168200000|2023-05-15 16:30:00|9.13|7.93|9.14|7.94|9.17|7.97|9.12|7.92|0
1684168500000|2023-05-15 16:35:00|9.15|7.95|9.13|7.93|9.15|7.95|9.09|7.89|0
1684168800000|2023-05-15 16:40:00|9.12|7.92|9.08|7.88|9.13|7.93|9.08|7.88|0
1684169100000|2023-05-15 16:45:00|9.09|7.89|9.04|7.84|9.09|7.89|9.02|7.82|0
1684169400000|2023-05-15 16:50:00|9.03|7.83|9.03|7.83|9.04|7.84|8.98|7.78|0
1684169700000|2023-05-15 16:55:00|9.04|7.84|8.94|7.74|9.04|7.84|8.94|7.74|0
1684170000000|2023-05-15 17:00:00|8.93|7.73|8.95|7.75|8.98|7.78|8.93|7.73|0
1684170300000|2023-05-15 17:05:00|8.94|7.74|8.88|7.68|8.95|7.75|8.88|7.68|0
1684170600000|2023-05-15 17:10:00|8.87|7.67|8.84|7.64|8.87|7.67|8.8|7.6|0
1684170900000|2023-05-15 17:15:00|8.83|7.63|8.85|7.65|8.86|7.66|8.82|7.62|0
1684171200000|2023-05-15 17:20:00|8.86|7.66|8.91|7.71|8.92|7.72|8.86|7.66|0
1684171500000|2023-05-15 17:25:00|8.9|7.7|9.04|7.84|9.04|7.84|8.9|7.7|0
1684171800000|2023-05-15 17:30:00|9.05|7.85|9.06|7.86|9.09|7.89|9.02|7.82|0
1684172100000|2023-05-15 17:35:00|9.05|7.85|9.09|7.89|9.1|7.9|9.05|7.85|0
1684172400000|2023-05-15 17:40:00|9.1|7.9|9.15|7.95|9.21|8.01|9.08|7.88|0
1684172700000|2023-05-15 17:45:00|9.16|7.96|9.16|7.96|9.2|8|9.16|7.96|0
1684173000000|2023-05-15 17:50:00|9.15|7.95|9.08|7.88|9.18|7.98|9.08|7.88|0
1684173300000|2023-05-15 17:55:00|9.09|7.89|9.04|7.84|9.1|7.9|9.03|7.83|0
1684173600000|2023-05-15 18:00:00|9.03|7.83|9.02|7.82|9.04|7.84|8.98|7.78|0
1684173900000|2023-05-15 18:05:00|9.01|7.81|8.99|7.79|9.03|7.83|8.97|7.77|0
1684174200000|2023-05-15 18:10:00|8.98|7.78|8.97|7.77|9|7.8|8.96|7.76|0
1684174500000|2023-05-15 18:15:00|8.98|7.78|9.01|7.81|9.06|7.86|8.97|7.77|0
1684174800000|2023-05-15 18:20:00|9.02|7.82|9.05|7.85|9.05|7.85|9|7.8|0
1684175100000|2023-05-15 18:25:00|9.06|7.86|9.05|7.85|9.07|7.87|9.02|7.82|0
1684175400000|2023-05-15 18:30:00|9.04|7.84|9.03|7.83|9.07|7.87|9.02|7.82|0
1684175700000|2023-05-15 18:35:00|9.02|7.82|9|7.8|9.04|7.84|9|7.8|0
1684176000000|2023-05-15 18:40:00|9.01|7.81|8.97|7.77|9.02|7.82|8.96|7.76|0
1684176300000|2023-05-15 18:45:00|8.98|7.78|8.95|7.75|8.98|7.78|8.92|7.72|0
1684176600000|2023-05-15 18:50:00|8.96|7.76|9|7.8|9.02|7.82|8.95|7.75|0
1684176900000|2023-05-15 18:55:00|8.99|7.79|9.01|7.81|9.04|7.84|8.98|7.78|0
1684177200000|2023-05-15 19:00:00|9|7.8|9|7.8|9.02|7.82|8.96|7.76|0
1684177500000|2023-05-15 19:05:00|9.01|7.81|8.95|7.75|9.01|7.81|8.95|7.75|0
1684177800000|2023-05-15 19:10:00|8.96|7.76|8.96|7.76|8.96|7.76|8.93|7.73|0
1684178100000|2023-05-15 19:15:00|8.95|7.75|8.94|7.74|8.98|7.78|8.94|7.74|0
1684178400000|2023-05-15 19:20:00|8.93|7.73|8.92|7.72|8.98|7.78|8.91|7.71|0
1684178700000|2023-05-15 19:25:00|8.93|7.73|8.92|7.72|8.94|7.74|8.92|7.72|0
1684179000000|2023-05-15 19:30:00|8.94|7.74|8.91|7.71|8.95|7.75|8.88|7.68|0
1684179300000|2023-05-15 19:35:00|8.92|7.72|8.91|7.71|8.93|7.73|8.9|7.7|0
1684179600000|2023-05-15 19:40:00|8.9|7.7|8.84|7.64|8.94|7.74|8.68|7.48|0
1684179900000|2023-05-15 19:45:00|8.83|7.63|8.82|7.62|8.85|7.65|8.8|7.6|0
1684180200000|2023-05-15 19:50:00|8.84|7.64|8.82|7.62|8.84|7.64|8.79|7.59|0
1684180500000|2023-05-15 19:55:00|8.84|7.64|8.74|7.54|8.85|7.65|8.74|7.54|0
1684180800000|2023-05-15 20:00:00|8.73|7.53|8.75|7.55|8.78|7.58|8.73|7.53|0
1684181100000|2023-05-15 20:05:00|8.76|7.56|8.74|7.54|8.76|7.56|8.72|7.52|0
1684181400000|2023-05-15 20:10:00|8.73|7.53|8.73|7.53|8.74|7.54|8.73|7.53|0
1684181700000|2023-05-15 20:15:00|8.93|7.33|8.94|7.34|8.96|7.36|8.92|7.32|0
1684182000000|2023-05-15 20:20:00|8.95|7.35|8.96|7.36|8.97|7.37|8.94|7.34|0
1684182300000|2023-05-15 20:25:00|8.97|7.37|8.95|7.35|8.97|7.37|8.95|7.35|0
1684182600000|2023-05-15 20:30:00|8.96|7.36|8.96|7.36|8.97|7.37|8.95|7.35|0
1684182900000|2023-05-15 20:35:00|8.97|7.37|8.98|7.38|8.98|7.38|8.96|7.36|0
1684183200000|2023-05-15 20:40:00|8.97|7.37|8.96|7.36|8.98|7.38|8.96|7.36|0
1684183500000|2023-05-15 20:45:00|8.97|7.37|8.97|7.37|8.97|7.37|8.96|7.36|0
1684183800000|2023-05-15 20:50:00|8.98|7.38|8.98|7.38|8.99|7.39|8.97|7.37|0
1684184100000|2023-05-15 20:55:00|8.99|7.39|8.98|7.38|9|7.4|8.97|7.37|0
1684184700000|2023-05-15 21:05:00|8.97|7.37|8.96|7.36|8.97|7.37|8.96|7.36|0
1684185000000|2023-05-15 21:10:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1684185600000|2023-05-15 21:20:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1684185900000|2023-05-15 21:25:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1684186200000|2023-05-15 21:30:00|8.95|7.35|8.95|7.35|8.96|7.36|8.95|7.35|0
1684186800000|2023-05-15 21:40:00|8.96|7.36|8.96|7.36|8.96|7.36|8.95|7.35|0
1684187400000|2023-05-15 21:50:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1684188000000|2023-05-15 22:00:00|8.98|7.38|8.99|7.39|9|7.4|8.97|7.37|0
1684188300000|2023-05-15 22:05:00|8.98|7.38|9.01|7.41|9.01|7.41|8.98|7.38|0
1684188600000|2023-05-15 22:10:00|9|7.4|9|7.4|9.01|7.41|8.99|7.39|0
1684188900000|2023-05-15 22:15:00|8.99|7.39|8.97|7.37|8.99|7.39|8.97|7.37|0
1684189200000|2023-05-15 22:20:00|8.96|7.36|8.93|7.33|8.97|7.37|8.93|7.33|0
1684189500000|2023-05-15 22:25:00|8.94|7.34|8.94|7.34|8.95|7.35|8.94|7.34|0
1684189800000|2023-05-15 22:30:00|8.95|7.35|8.98|7.38|8.98|7.38|8.95|7.35|0
1684190100000|2023-05-15 22:35:00|8.97|7.37|8.98|7.38|8.98|7.38|8.96|7.36|0
1684190400000|2023-05-15 22:40:00|8.97|7.37|8.98|7.38|8.98|7.38|8.96|7.36|0
1684190700000|2023-05-15 22:45:00|8.97|7.37|8.98|7.38|8.98|7.38|8.97|7.37|0
1684191000000|2023-05-15 22:50:00|8.97|7.37|8.97|7.37|8.98|7.38|8.97|7.37|0
1684191300000|2023-05-15 22:55:00|8.98|7.38|8.98|7.38|8.98|7.38|8.97|7.37|0
1684191600000|2023-05-15 23:00:00|8.97|7.37|8.98|7.38|8.98|7.38|8.97|7.37|0
1684191900000|2023-05-15 23:05:00|8.97|7.37|8.97|7.37|8.97|7.37|8.97|7.37|0
1684192200000|2023-05-15 23:10:00|8.96|7.36|8.96|7.36|8.96|7.36|8.95|7.35|0
1684192500000|2023-05-15 23:15:00|8.95|7.35|8.97|7.37|8.97|7.37|8.95|7.35|0
1684192800000|2023-05-15 23:20:00|8.96|7.36|8.97|7.37|8.97|7.37|8.96|7.36|0
1684193100000|2023-05-15 23:25:00|8.96|7.36|8.97|7.37|8.97|7.37|8.96|7.36|0
1684193400000|2023-05-15 23:30:00|8.98|7.38|8.98|7.38|8.98|7.38|8.97|7.37|0
1684193700000|2023-05-15 23:35:00|8.99|7.39|8.99|7.39|8.99|7.39|8.98|7.38|0
1684194000000|2023-05-15 23:40:00|9|7.4|8.99|7.39|9.01|7.41|8.99|7.39|0
1684194300000|2023-05-15 23:45:00|9|7.4|9|7.4|9.01|7.41|8.99|7.39|0
1684194600000|2023-05-15 23:50:00|8.99|7.39|8.99|7.39|9|7.4|8.99|7.39|0
1684194900000|2023-05-15 23:55:00|9|7.4|9|7.4|9|7.4|9|7.4|0
1684195200000|2023-05-16 00:00:00|8.99|7.39|9.02|7.42|9.02|7.42|8.99|7.39|0
1684195500000|2023-05-16 00:05:00|9.01|7.41|9.01|7.41|9.02|7.42|9|7.4|0
1684195800000|2023-05-16 00:10:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1684196100000|2023-05-16 00:15:00|9.03|7.43|9.04|7.44|9.04|7.44|9.02|7.42|0
1684196400000|2023-05-16 00:20:00|9.03|7.43|9.03|7.43|9.04|7.44|9.01|7.41|0
1684196700000|2023-05-16 00:25:00|9.04|7.44|9.02|7.42|9.04|7.44|9.02|7.42|0
1684197000000|2023-05-16 00:30:00|9.03|7.43|9.02|7.42|9.04|7.44|9.02|7.42|0
1684197300000|2023-05-16 00:35:00|9.01|7.41|9|7.4|9.03|7.43|9|7.4|0
1684197600000|2023-05-16 00:40:00|9.01|7.41|9.02|7.42|9.02|7.42|9.01|7.41|0
1684197900000|2023-05-16 00:45:00|9.03|7.43|9.02|7.42|9.03|7.43|9.02|7.42|0
1684198200000|2023-05-16 00:50:00|9.01|7.41|9.01|7.41|9.01|7.41|9.01|7.41|0
1684198500000|2023-05-16 00:55:00|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1684198800000|2023-05-16 01:00:00|9|7.4|9.01|7.41|9.01|7.41|9|7.4|0
1684199100000|2023-05-16 01:05:00|9.02|7.42|9.01|7.41|9.02|7.42|9|7.4|0
1684199400000|2023-05-16 01:10:00|9.02|7.42|10.1|8.5|10.27|8.67|9|7.4|0
1684199700000|2023-05-16 01:15:00|10.11|8.51|10.12|8.52|10.13|8.53|10.1|8.5|0
1684200000000|2023-05-16 01:20:00|10.13|8.53|10.16|8.56|10.17|8.57|10.13|8.53|0
1684200300000|2023-05-16 01:25:00|10.15|8.55|10.14|8.54|10.16|8.56|10.14|8.54|0
1684200600000|2023-05-16 01:30:00|10.16|8.56|10.17|8.57|10.19|8.59|10.16|8.56|0
1684200900000|2023-05-16 01:35:00|10.16|8.56|10.15|8.55|10.17|8.57|10.12|8.52|0
1684201200000|2023-05-16 01:40:00|10.14|8.54|10.15|8.55|10.17|8.57|10.14|8.54|0
1684201500000|2023-05-16 01:45:00|10.16|8.56|10.14|8.54|10.16|8.56|10.14|8.54|0
1684201800000|2023-05-16 01:50:00|10.13|8.53|10.12|8.52|10.14|8.54|10.12|8.52|0
1684202100000|2023-05-16 01:55:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1684202400000|2023-05-16 02:00:00|10.13|8.53|10.17|8.57|10.18|8.58|10.13|8.53|0
1684202700000|2023-05-16 02:05:00|10.18|8.58|10.17|8.57|10.18|8.58|10.16|8.56|0
1684203000000|2023-05-16 02:10:00|10.18|8.58|10.19|8.59|10.2|8.6|10.17|8.57|0
1684203300000|2023-05-16 02:15:00|10.18|8.58|10.16|8.56|10.19|8.59|10.16|8.56|0
1684203600000|2023-05-16 02:20:00|10.17|8.57|10.15|8.55|10.17|8.57|10.15|8.55|0
1684203900000|2023-05-16 02:25:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1684204200000|2023-05-16 02:30:00|10.15|8.55|10.14|8.54|10.15|8.55|10.13|8.53|0
1684204500000|2023-05-16 02:35:00|10.15|8.55|10.17|8.57|10.17|8.57|10.15|8.55|0
1684204800000|2023-05-16 02:40:00|10.16|8.56|10.16|8.56|10.16|8.56|10.15|8.55|0
1684205100000|2023-05-16 02:45:00|10.15|8.55|10.14|8.54|10.16|8.56|10.14|8.54|0
1684205400000|2023-05-16 02:50:00|10.15|8.55|10.14|8.54|10.15|8.55|10.14|8.54|0
1684205700000|2023-05-16 02:55:00|10.15|8.55|10.13|8.53|10.15|8.55|10.12|8.52|0
1684206000000|2023-05-16 03:00:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1684206300000|2023-05-16 03:05:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1684206900000|2023-05-16 03:15:00|10.11|8.51|10.13|8.53|10.13|8.53|10.1|8.5|0
1684207500000|2023-05-16 03:25:00|10.14|8.54|10.14|8.54|10.14|8.54|10.14|8.54|0
1684207800000|2023-05-16 03:30:00|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1684208100000|2023-05-16 03:35:00|10.13|8.53|10.14|8.54|10.15|8.55|10.13|8.53|0
1684208700000|2023-05-16 03:45:00|10.15|8.55|10.14|8.54|10.15|8.55|10.14|8.54|0
1684209000000|2023-05-16 03:50:00|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1684209600000|2023-05-16 04:00:00|10.16|8.56|10.16|8.56|10.16|8.56|10.15|8.55|0
1684209900000|2023-05-16 04:05:00|10.15|8.55|10.16|8.56|10.16|8.56|10.15|8.55|0
1684210200000|2023-05-16 04:10:00|10.17|8.57|10.17|8.57|10.17|8.57|10.17|8.57|0
1684210500000|2023-05-16 04:15:00|10.18|8.58|10.17|8.57|10.18|8.58|10.17|8.57|0
1684210800000|2023-05-16 04:20:00|10.16|8.56|10.16|8.56|10.17|8.57|10.16|8.56|0
1684211100000|2023-05-16 04:25:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1684211400000|2023-05-16 04:30:00|10.17|8.57|10.13|8.53|10.17|8.57|10.13|8.53|0
1684211700000|2023-05-16 04:35:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1684212000000|2023-05-16 04:40:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1684212300000|2023-05-16 04:45:00|10.14|8.54|10.14|8.54|10.14|8.54|10.14|8.54|0
1684212600000|2023-05-16 04:50:00|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1684212900000|2023-05-16 04:55:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1684213200000|2023-05-16 05:00:00|10.16|8.56|10.17|8.57|10.17|8.57|10.15|8.55|0
1684213500000|2023-05-16 05:05:00|10.16|8.56|10.16|8.56|10.17|8.57|10.16|8.56|0
1684213800000|2023-05-16 05:10:00|10.17|8.57|10.16|8.56|10.17|8.57|10.16|8.56|0
1684214100000|2023-05-16 05:15:00|10.17|8.57|10.17|8.57|10.19|8.59|10.16|8.56|0
1684214400000|2023-05-16 05:20:00|10.16|8.56|10.19|8.59|10.19|8.59|10.16|8.56|0
1684214700000|2023-05-16 05:25:00|10.18|8.58|10.16|8.56|10.18|8.58|10.16|8.56|0
1684215000000|2023-05-16 05:30:00|10.17|8.57|10.19|8.59|10.19|8.59|10.17|8.57|0
1684215300000|2023-05-16 05:35:00|10.18|8.58|10.18|8.58|10.19|8.59|10.18|8.58|0
1684215600000|2023-05-16 05:40:00|10.19|8.59|10.18|8.58|10.19|8.59|10.17|8.57|0
1684215900000|2023-05-16 05:45:00|10.19|8.59|10.17|8.57|10.19|8.59|10.17|8.57|0
1684216200000|2023-05-16 05:50:00|10.18|8.58|10.19|8.59|10.2|8.6|10.17|8.57|0
1684216500000|2023-05-16 05:55:00|10.2|8.6|10.2|8.6|10.2|8.6|10.19|8.59|0
1684216800000|2023-05-16 06:00:00|10.19|8.59|10.24|8.64|10.24|8.64|10.18|8.58|0
1684217100000|2023-05-16 06:05:00|10.03|8.83|10.04|8.84|10.05|8.85|10.02|8.82|0
1684217400000|2023-05-16 06:10:00|10.05|8.85|10.05|8.85|10.06|8.86|10.04|8.84|0
1684217700000|2023-05-16 06:15:00|10.06|8.86|10.01|8.81|10.06|8.86|10.01|8.81|0
1684218000000|2023-05-16 06:20:00|10.02|8.82|10.02|8.82|10.02|8.82|10.01|8.81|0
1684218300000|2023-05-16 06:25:00|10.01|8.81|10.02|8.82|10.03|8.83|10|8.8|0
1684218600000|2023-05-16 06:30:00|10.03|8.83|10.01|8.81|10.03|8.83|10|8.8|0
1684218900000|2023-05-16 06:35:00|10|8.8|10.01|8.81|10.02|8.82|10|8.8|0
1684219200000|2023-05-16 06:40:00|10.02|8.82|10|8.8|10.02|8.82|10|8.8|0
1684219500000|2023-05-16 06:45:00|10.01|8.81|9.99|8.79|10.01|8.81|9.99|8.79|0
1684219800000|2023-05-16 06:50:00|9.98|8.78|10.05|8.85|10.07|8.87|9.8|8.6|0
1684220100000|2023-05-16 06:55:00|10.04|8.84|10.1|8.9|10.1|8.9|10.04|8.84|0
1684220400000|2023-05-16 07:00:00|10.11|8.91|10.11|8.91|10.12|8.92|10.09|8.89|0
1684220700000|2023-05-16 07:05:00|10.13|8.93|10.07|8.87|10.18|8.98|10.05|8.85|0
1684221000000|2023-05-16 07:10:00|10.06|8.86|10.01|8.81|10.08|8.88|10|8.8|0
1684221300000|2023-05-16 07:15:00|10|8.8|9.98|8.78|10.02|8.82|9.98|8.78|0
1684221600000|2023-05-16 07:20:00|9.97|8.77|9.99|8.79|10.01|8.81|9.96|8.76|0
1684221900000|2023-05-16 07:25:00|9.98|8.78|9.96|8.76|9.98|8.78|9.94|8.74|0
1684222200000|2023-05-16 07:30:00|9.95|8.75|9.96|8.76|10.11|8.91|9.91|8.71|0
1684222500000|2023-05-16 07:35:00|9.95|8.75|9.91|8.71|9.97|8.77|9.9|8.7|0
1684222800000|2023-05-16 07:40:00|9.9|8.7|9.91|8.71|9.93|8.73|9.9|8.7|0
1684223100000|2023-05-16 07:45:00|9.9|8.7|9.91|8.71|9.93|8.73|9.9|8.7|0
1684223400000|2023-05-16 07:50:00|9.9|8.7|9.89|8.69|9.91|8.71|9.84|8.64|0
1684223700000|2023-05-16 07:55:00|9.88|8.68|9.9|8.7|9.91|8.71|9.87|8.67|0
1684224000000|2023-05-16 08:00:00|9.88|8.68|9.92|8.72|9.94|8.74|9.88|8.68|0
1684224300000|2023-05-16 08:05:00|9.93|8.73|9.92|8.72|9.95|8.75|9.91|8.71|0
1684224600000|2023-05-16 08:10:00|9.91|8.71|9.9|8.7|9.92|8.72|9.89|8.69|0
1684224900000|2023-05-16 08:15:00|9.89|8.69|9.88|8.68|9.92|8.72|9.87|8.67|0
1684225200000|2023-05-16 08:20:00|9.89|8.69|9.9|8.7|9.91|8.71|9.88|8.68|0
1684225500000|2023-05-16 08:25:00|9.91|8.71|9.89|8.69|9.92|8.72|9.89|8.69|0
1684225800000|2023-05-16 08:30:00|9.88|8.68|9.89|8.69|9.91|8.71|9.86|8.66|0
1684226100000|2023-05-16 08:35:00|9.9|8.7|9.93|8.73|9.94|8.74|9.9|8.7|0
1684226400000|2023-05-16 08:40:00|9.92|8.72|9.94|8.74|9.95|8.75|9.92|8.72|0
1684226700000|2023-05-16 08:45:00|9.95|8.75|9.94|8.74|9.96|8.76|9.94|8.74|0
1684227000000|2023-05-16 08:50:00|9.95|8.75|9.92|8.72|9.95|8.75|9.92|8.72|0
1684227300000|2023-05-16 08:55:00|9.93|8.73|9.92|8.72|9.94|8.74|9.92|8.72|0
1684227600000|2023-05-16 09:00:00|9.93|8.73|9.81|8.61|9.93|8.73|9.74|8.54|0
1684227900000|2023-05-16 09:05:00|9.8|8.6|9.82|8.62|9.82|8.62|9.8|8.6|0
1684228200000|2023-05-16 09:10:00|9.83|8.63|9.82|8.62|9.83|8.63|9.82|8.62|0
1684228500000|2023-05-16 09:15:00|9.81|8.61|9.87|8.67|9.87|8.67|9.8|8.6|0
1684228800000|2023-05-16 09:20:00|9.86|8.66|9.9|8.7|9.92|8.72|9.86|8.66|0
1684229100000|2023-05-16 09:25:00|9.91|8.71|9.89|8.69|9.93|8.73|9.88|8.68|0
1684229400000|2023-05-16 09:30:00|9.88|8.68|9.84|8.64|9.88|8.68|9.84|8.64|0
1684229700000|2023-05-16 09:35:00|9.85|8.65|9.86|8.66|9.86|8.66|9.82|8.62|0
1684230000000|2023-05-16 09:40:00|9.85|8.65|9.86|8.66|9.87|8.67|9.85|8.65|0
1684230300000|2023-05-16 09:45:00|9.85|8.65|9.88|8.68|9.89|8.69|9.85|8.65|0
1684230600000|2023-05-16 09:50:00|9.89|8.69|9.95|8.75|9.96|8.76|9.88|8.68|0
1684230900000|2023-05-16 09:55:00|9.94|8.74|9.93|8.73|9.94|8.74|9.93|8.73|0
1684231200000|2023-05-16 10:00:00|9.95|8.75|10.05|8.85|10.07|8.87|9.95|8.75|0
1684231500000|2023-05-16 10:05:00|10.04|8.84|10.02|8.82|10.07|8.87|10.02|8.82|0
1684231800000|2023-05-16 10:10:00|10.03|8.83|10.01|8.81|10.03|8.83|9.99|8.79|0
1684232100000|2023-05-16 10:15:00|10|8.8|10|8.8|10.01|8.81|9.98|8.78|0
1684232400000|2023-05-16 10:20:00|10.01|8.81|9.96|8.76|10.01|8.81|9.95|8.75|0
1684232700000|2023-05-16 10:25:00|9.95|8.75|9.95|8.75|9.96|8.76|9.92|8.72|0
1684233000000|2023-05-16 10:30:00|9.94|8.74|9.95|8.75|9.95|8.75|9.93|8.73|0
1684233300000|2023-05-16 10:35:00|9.94|8.74|9.94|8.74|9.96|8.76|9.94|8.74|0
1684233600000|2023-05-16 10:40:00|9.95|8.75|9.96|8.76|9.97|8.77|9.95|8.75|0
1684233900000|2023-05-16 10:45:00|9.97|8.77|9.95|8.75|9.97|8.77|9.95|8.75|0
1684234200000|2023-05-16 10:50:00|9.96|8.76|9.92|8.72|9.96|8.76|9.92|8.72|0
1684234500000|2023-05-16 10:55:00|9.91|8.71|9.92|8.72|9.92|8.72|9.9|8.7|0
1684234800000|2023-05-16 11:00:00|9.91|8.71|9.89|8.69|9.92|8.72|9.88|8.68|0
1684235100000|2023-05-16 11:05:00|9.9|8.7|9.92|8.72|9.93|8.73|9.89|8.69|0
1684235400000|2023-05-16 11:10:00|9.93|8.73|9.93|8.73|9.94|8.74|9.92|8.72|0
1684235700000|2023-05-16 11:15:00|9.94|8.74|9.97|8.77|9.98|8.78|9.94|8.74|0
1684236000000|2023-05-16 11:20:00|9.98|8.78|9.98|8.78|9.99|8.79|9.96|8.76|0
1684236300000|2023-05-16 11:25:00|9.99|8.79|9.95|8.75|9.99|8.79|9.95|8.75|0
1684236600000|2023-05-16 11:30:00|9.94|8.74|9.97|8.77|9.97|8.77|9.94|8.74|0
1684236900000|2023-05-16 11:35:00|9.96|8.76|10.01|8.81|10.01|8.81|9.96|8.76|0
1684237200000|2023-05-16 11:40:00|10|8.8|9.98|8.78|10|8.8|9.96|8.76|0
1684237500000|2023-05-16 11:45:00|9.99|8.79|9.99|8.79|10|8.8|9.98|8.78|0
1684237800000|2023-05-16 11:50:00|9.98|8.78|10.01|8.81|10.01|8.81|9.98|8.78|0
1684238100000|2023-05-16 11:55:00|10|8.8|10|8.8|10.01|8.81|9.99|8.79|0
1684238400000|2023-05-16 12:00:00|9.99|8.79|9.95|8.75|9.99|8.79|9.95|8.75|0
1684238700000|2023-05-16 12:05:00|9.96|8.76|10.01|8.81|10.02|8.82|9.96|8.76|0
1684239000000|2023-05-16 12:10:00|10|8.8|9.99|8.79|10.02|8.82|9.98|8.78|0
1684239300000|2023-05-16 12:15:00|10|8.8|9.98|8.78|10|8.8|9.97|8.77|0
1684239600000|2023-05-16 12:20:00|9.97|8.77|9.98|8.78|9.99|8.79|9.96|8.76|0
1684239900000|2023-05-16 12:25:00|9.99|8.79|9.98|8.78|9.99|8.79|9.97|8.77|0
1684240200000|2023-05-16 12:30:00|9.88|8.68|10.04|8.84|10.11|8.91|9.88|8.68|0
1684240500000|2023-05-16 12:35:00|10.05|8.85|10.06|8.86|10.12|8.92|10.05|8.85|0
1684240800000|2023-05-16 12:40:00|10.05|8.85|10.05|8.85|10.1|8.9|10.04|8.84|0
1684241100000|2023-05-16 12:45:00|10.04|8.84|10.09|8.89|10.09|8.89|10.03|8.83|0
1684241400000|2023-05-16 12:50:00|10.11|8.91|10.09|8.89|10.14|8.94|10.07|8.87|0
1684241700000|2023-05-16 12:55:00|10.08|8.88|10.1|8.9|10.1|8.9|10.07|8.87|0
1684242000000|2023-05-16 13:00:00|10.11|8.91|10.1|8.9|10.12|8.92|10.07|8.87|0
1684242300000|2023-05-16 13:05:00|10.09|8.89|10.12|8.92|10.13|8.93|10.07|8.87|0
1684242600000|2023-05-16 13:10:00|10.11|8.91|10.1|8.9|10.14|8.94|10.08|8.88|0
1684242900000|2023-05-16 13:15:00|10.09|8.89|10.12|8.92|10.12|8.92|10.05|8.85|0
1684243200000|2023-05-16 13:20:00|10.11|8.91|10.14|8.94|10.15|8.95|10.1|8.9|0
1684243500000|2023-05-16 13:25:00|10.13|8.93|10.1|8.9|10.15|8.95|10.07|8.87|0
1684243800000|2023-05-16 13:30:00|10.09|8.89|10.05|8.85|10.14|8.94|10|8.8|0
1684244100000|2023-05-16 13:35:00|10.04|8.84|10.14|8.94|10.15|8.95|10.01|8.81|0
1684244400000|2023-05-16 13:40:00|10.12|8.92|9.9|8.7|10.13|8.93|9.87|8.67|0
1684244700000|2023-05-16 13:45:00|9.88|8.68|9.98|8.78|10.01|8.81|9.86|8.66|0
1684245000000|2023-05-16 13:50:00|9.96|8.76|10.16|8.96|10.22|9.02|9.96|8.76|0
1684245300000|2023-05-16 13:55:00|10.17|8.97|10.15|8.95|10.21|9.01|10.14|8.94|0
1684245600000|2023-05-16 14:00:00|10.16|8.96|10.14|8.94|10.21|9.01|10.13|8.93|0
1684245900000|2023-05-16 14:05:00|10.13|8.93|10.21|9.01|10.21|9.01|10.03|8.83|0
1684246200000|2023-05-16 14:10:00|10.2|9|10.33|9.13|10.39|9.19|10.04|8.84|0
1684246500000|2023-05-16 14:15:00|10.37|9.17|10.24|9.04|10.37|9.17|10.23|9.03|0
1684246800000|2023-05-16 14:20:00|10.23|9.03|10.13|8.93|10.25|9.05|10.09|8.89|0
1684247100000|2023-05-16 14:25:00|10.12|8.92|9.96|8.76|10.14|8.94|9.96|8.76|0
1684247400000|2023-05-16 14:30:00|9.95|8.75|10.05|8.85|10.08|8.88|9.9|8.7|0
1684247700000|2023-05-16 14:35:00|10.06|8.86|10.12|8.92|10.14|8.94|10.06|8.86|0
1684248000000|2023-05-16 14:40:00|10.13|8.93|10.05|8.85|10.17|8.97|10.04|8.84|0
1684248300000|2023-05-16 14:45:00|10.07|8.87|10.04|8.84|10.09|8.89|10|8.8|0
1684248600000|2023-05-16 14:50:00|10.03|8.83|10.06|8.86|10.1|8.9|10.02|8.82|0
1684248900000|2023-05-16 14:55:00|10.07|8.87|10.04|8.84|10.07|8.87|9.95|8.75|0
1684249200000|2023-05-16 15:00:00|10.03|8.83|10.03|8.83|10.08|8.88|10.03|8.83|0
1684249500000|2023-05-16 15:05:00|10.02|8.82|10.04|8.84|10.07|8.87|9.99|8.79|0
1684249800000|2023-05-16 15:10:00|10.05|8.85|10.05|8.85|10.07|8.87|9.98|8.78|0
1684250100000|2023-05-16 15:15:00|10.06|8.86|10.04|8.84|10.11|8.91|10.03|8.83|0
1684250400000|2023-05-16 15:20:00|10.05|8.85|10.02|8.82|10.07|8.87|10.02|8.82|0
1684250700000|2023-05-16 15:25:00|10.01|8.81|9.94|8.74|10.03|8.83|9.94|8.74|0
1684251000000|2023-05-16 15:30:00|9.93|8.73|10.03|8.83|10.04|8.84|9.92|8.72|0
1684251300000|2023-05-16 15:35:00|10.02|8.82|10.12|8.92|10.16|8.96|10.01|8.81|0
1684251600000|2023-05-16 15:40:00|10.13|8.93|10.07|8.87|10.16|8.96|10.06|8.86|0
1684251900000|2023-05-16 15:45:00|10.06|8.86|9.98|8.78|10.09|8.89|9.98|8.78|0
1684252200000|2023-05-16 15:50:00|9.99|8.79|9.94|8.74|9.99|8.79|9.9|8.7|0
1684252500000|2023-05-16 15:55:00|9.93|8.73|9.93|8.73|9.98|8.78|9.93|8.73|0
1684252800000|2023-05-16 16:00:00|9.92|8.72|9.95|8.75|9.97|8.77|9.92|8.72|0
1684253100000|2023-05-16 16:05:00|9.96|8.76|9.92|8.72|9.96|8.76|9.91|8.71|0
1684253400000|2023-05-16 16:10:00|9.91|8.71|9.92|8.72|9.95|8.75|9.91|8.71|0
1684253700000|2023-05-16 16:15:00|9.91|8.71|9.97|8.77|9.97|8.77|9.9|8.7|0
1684254000000|2023-05-16 16:20:00|9.96|8.76|9.97|8.77|10.01|8.81|9.95|8.75|0
1684254300000|2023-05-16 16:25:00|9.98|8.78|9.94|8.74|9.99|8.79|9.94|8.74|0
1684254600000|2023-05-16 16:30:00|9.93|8.73|9.7|8.5|9.94|8.74|9.69|8.49|0
1684254900000|2023-05-16 16:35:00|9.69|8.49|9.65|8.45|9.72|8.52|9.65|8.45|0
1684255200000|2023-05-16 16:40:00|9.61|8.41|9.62|8.42|9.67|8.47|9.59|8.39|0
1684255500000|2023-05-16 16:45:00|9.63|8.43|9.7|8.5|9.75|8.55|9.61|8.41|0
1684255800000|2023-05-16 16:50:00|9.69|8.49|9.66|8.46|9.71|8.51|9.66|8.46|0
1684256100000|2023-05-16 16:55:00|9.65|8.45|9.65|8.45|9.67|8.47|9.62|8.42|0
1684256400000|2023-05-16 17:00:00|9.64|8.44|9.66|8.46|9.66|8.46|9.62|8.42|0
1684256700000|2023-05-16 17:05:00|9.67|8.47|9.64|8.44|9.69|8.49|9.62|8.42|0
1684257000000|2023-05-16 17:10:00|9.65|8.45|9.65|8.45|9.67|8.47|9.63|8.43|0
1684257300000|2023-05-16 17:15:00|9.66|8.46|9.7|8.5|9.71|8.51|9.64|8.44|0
1684257600000|2023-05-16 17:20:00|9.69|8.49|9.7|8.5|9.72|8.52|9.67|8.47|0
1684257900000|2023-05-16 17:25:00|9.71|8.51|9.76|8.56|9.78|8.58|9.7|8.5|0
1684258200000|2023-05-16 17:30:00|9.74|8.54|9.72|8.52|9.78|8.58|9.72|8.52|0
1684258500000|2023-05-16 17:35:00|9.71|8.51|9.77|8.57|9.78|8.58|9.71|8.51|0
1684258800000|2023-05-16 17:40:00|9.78|8.58|9.78|8.58|9.8|8.6|9.75|8.55|0
1684259100000|2023-05-16 17:45:00|9.79|8.59|9.72|8.52|9.8|8.6|9.71|8.51|0
1684259400000|2023-05-16 17:50:00|9.71|8.51|9.7|8.5|9.73|8.53|9.69|8.49|0
1684259700000|2023-05-16 17:55:00|9.71|8.51|9.68|8.48|9.72|8.52|9.66|8.46|0
1684260000000|2023-05-16 18:00:00|9.67|8.47|9.78|8.58|9.79|8.59|9.66|8.46|0
1684260300000|2023-05-16 18:05:00|9.79|8.59|9.79|8.59|9.84|8.64|9.76|8.56|0
1684260600000|2023-05-16 18:10:00|9.8|8.6|9.8|8.6|9.83|8.63|9.77|8.57|0
1684260900000|2023-05-16 18:15:00|9.81|8.61|9.77|8.57|9.82|8.62|9.77|8.57|0
1684261200000|2023-05-16 18:20:00|9.76|8.56|9.82|8.62|9.83|8.63|9.76|8.56|0
1684261500000|2023-05-16 18:25:00|9.83|8.63|9.81|8.61|9.83|8.63|9.8|8.6|0
1684261800000|2023-05-16 18:30:00|9.82|8.62|9.81|8.61|9.88|8.68|9.8|8.6|0
1684262100000|2023-05-16 18:35:00|9.82|8.62|9.79|8.59|9.85|8.65|9.79|8.59|0
1684262400000|2023-05-16 18:40:00|9.78|8.58|9.76|8.56|9.79|8.59|9.74|8.54|0
1684262700000|2023-05-16 18:45:00|9.75|8.55|9.74|8.54|9.76|8.56|9.74|8.54|0
1684263000000|2023-05-16 18:50:00|9.73|8.53|9.68|8.48|9.73|8.53|9.68|8.48|0
1684263300000|2023-05-16 18:55:00|9.69|8.49|9.71|8.51|9.73|8.53|9.68|8.48|0
1684263600000|2023-05-16 19:00:00|9.72|8.52|9.69|8.49|9.73|8.53|9.67|8.47|0
1684263900000|2023-05-16 19:05:00|9.7|8.5|9.74|8.54|9.74|8.54|9.69|8.49|0
1684264200000|2023-05-16 19:10:00|9.73|8.53|9.72|8.52|9.75|8.55|9.67|8.47|0
1684264500000|2023-05-16 19:15:00|9.73|8.53|9.75|8.55|9.75|8.55|9.71|8.51|0
1684264800000|2023-05-16 19:20:00|9.74|8.54|9.71|8.51|9.78|8.58|9.71|8.51|0
1684265100000|2023-05-16 19:25:00|9.7|8.5|9.7|8.5|9.72|8.52|9.67|8.47|0
1684265400000|2023-05-16 19:30:00|9.71|8.51|9.73|8.53|9.74|8.54|9.68|8.48|0
1684265700000|2023-05-16 19:35:00|9.74|8.54|9.75|8.55|9.77|8.57|9.73|8.53|0
1684266000000|2023-05-16 19:40:00|9.76|8.56|9.78|8.58|9.8|8.6|9.75|8.55|0
1684266300000|2023-05-16 19:45:00|9.8|8.6|9.86|8.66|9.86|8.66|9.78|8.58|0
1684266600000|2023-05-16 19:50:00|9.85|8.65|10.01|8.81|10.04|8.84|9.85|8.65|0
1684266900000|2023-05-16 19:55:00|10.02|8.82|10.04|8.84|10.05|8.85|9.98|8.78|0
1684267200000|2023-05-16 20:00:00|10.03|8.83|10.06|8.86|10.12|8.92|10.03|8.83|0
1684267500000|2023-05-16 20:05:00|10.05|8.85|9.96|8.76|10.06|8.86|9.95|8.75|0
1684267800000|2023-05-16 20:10:00|9.95|8.75|9.94|8.74|9.97|8.77|9.92|8.72|0
1684268100000|2023-05-16 20:15:00|10.15|8.55|10.33|8.73|10.33|8.73|10.15|8.55|0
1684268400000|2023-05-16 20:20:00|10.32|8.72|10.31|8.71|10.35|8.75|10.31|8.71|0
1684268700000|2023-05-16 20:25:00|10.32|8.72|10.26|8.66|10.33|8.73|10.24|8.64|0
1684269000000|2023-05-16 20:30:00|10.25|8.65|10.23|8.63|10.25|8.65|10.21|8.61|0
1684269300000|2023-05-16 20:35:00|10.22|8.62|10.23|8.63|10.23|8.63|10.21|8.61|0
1684269600000|2023-05-16 20:40:00|10.24|8.64|10.2|8.6|10.25|8.65|10.2|8.6|0
1684269900000|2023-05-16 20:45:00|10.21|8.61|10.21|8.61|10.23|8.63|10.21|8.61|0
1684270200000|2023-05-16 20:50:00|10.22|8.62|10.27|8.67|10.27|8.67|10.22|8.62|0
1684270500000|2023-05-16 20:55:00|10.26|8.66|10.29|8.69|10.3|8.7|10.26|8.66|0
1684270800000|2023-05-16 21:00:00|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1684271100000|2023-05-16 21:05:00|10.29|8.69|10.29|8.69|10.29|8.69|10.29|8.69|0
1684271400000|2023-05-16 21:10:00|10.28|8.68|10.29|8.69|10.3|8.7|10.28|8.68|0
1684271700000|2023-05-16 21:15:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1684272000000|2023-05-16 21:20:00|10.28|8.68|10.29|8.69|10.29|8.69|10.28|8.68|0
1684272300000|2023-05-16 21:25:00|10.28|8.68|10.27|8.67|10.29|8.69|10.27|8.67|0
1684272600000|2023-05-16 21:30:00|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1684272900000|2023-05-16 21:35:00|10.27|8.67|10.28|8.68|10.28|8.68|10.27|8.67|0
1684273200000|2023-05-16 21:40:00|10.29|8.69|10.29|8.69|10.29|8.69|10.28|8.68|0
1684273500000|2023-05-16 21:45:00|10.3|8.7|10.3|8.7|10.3|8.7|10.28|8.68|0
1684273800000|2023-05-16 21:50:00|10.31|8.71|10.34|8.74|10.34|8.74|10.3|8.7|0
1684274100000|2023-05-16 21:55:00|10.35|8.75|10.33|8.73|10.35|8.75|10.33|8.73|0
1684274400000|2023-05-16 22:00:00|10.32|8.72|10.29|8.69|10.33|8.73|10.28|8.68|0
1684274700000|2023-05-16 22:05:00|10.28|8.68|10.26|8.66|10.29|8.69|10.26|8.66|0
1684275000000|2023-05-16 22:10:00|10.27|8.67|10.26|8.66|10.27|8.67|10.26|8.66|0
1684275300000|2023-05-16 22:15:00|10.27|8.67|10.27|8.67|10.27|8.67|10.26|8.66|0
1684275600000|2023-05-16 22:20:00|10.25|8.65|10.32|8.72|10.32|8.72|10.25|8.65|0
1684275900000|2023-05-16 22:25:00|10.31|8.71|10.33|8.73|10.35|8.75|10.31|8.71|0
1684276200000|2023-05-16 22:30:00|10.34|8.74|10.33|8.73|10.36|8.76|10.32|8.72|0
1684276500000|2023-05-16 22:35:00|10.32|8.72|10.34|8.74|10.36|8.76|10.32|8.72|0
1684276800000|2023-05-16 22:40:00|10.33|8.73|10.37|8.77|10.37|8.77|10.33|8.73|0
1684277100000|2023-05-16 22:45:00|10.36|8.76|10.34|8.74|10.36|8.76|10.32|8.72|0
1684277400000|2023-05-16 22:50:00|10.33|8.73|10.32|8.72|10.33|8.73|10.32|8.72|0
1684277700000|2023-05-16 22:55:00|10.31|8.71|10.28|8.68|10.32|8.72|10.28|8.68|0
1684278000000|2023-05-16 23:00:00|10.29|8.69|10.3|8.7|10.3|8.7|10.27|8.67|0
1684278300000|2023-05-16 23:05:00|10.29|8.69|10.29|8.69|10.29|8.69|10.28|8.68|0
1684278600000|2023-05-16 23:10:00|10.28|8.68|10.26|8.66|10.28|8.68|10.26|8.66|0
1684278900000|2023-05-16 23:15:00|10.27|8.67|10.26|8.66|10.28|8.68|10.26|8.66|0
1684279200000|2023-05-16 23:20:00|10.25|8.65|10.24|8.64|10.26|8.66|10.24|8.64|0
1684279500000|2023-05-16 23:25:00|10.25|8.65|10.23|8.63|10.26|8.66|10.23|8.63|0
1684279800000|2023-05-16 23:30:00|10.24|8.64|10.22|8.62|10.24|8.64|10.22|8.62|0
1684280100000|2023-05-16 23:35:00|10.23|8.63|10.23|8.63|10.24|8.64|10.22|8.62|0
1684280400000|2023-05-16 23:40:00|10.24|8.64|10.24|8.64|10.25|8.65|10.23|8.63|0
1684280700000|2023-05-16 23:45:00|10.25|8.65|10.25|8.65|10.25|8.65|10.23|8.63|0
1684281000000|2023-05-16 23:50:00|10.26|8.66|10.25|8.65|10.28|8.68|10.24|8.64|0
1684281300000|2023-05-16 23:55:00|10.24|8.64|10.23|8.63|10.25|8.65|10.23|8.63|0
1684281600000|2023-05-17 00:00:00|10.21|8.61|10.24|8.64|10.24|8.64|10.2|8.6|0
1684281900000|2023-05-17 00:05:00|10.25|8.65|10.24|8.64|10.26|8.66|10.22|8.62|0
1684282200000|2023-05-17 00:10:00|10.25|8.65|10.24|8.64|10.25|8.65|10.23|8.63|0
1684282500000|2023-05-17 00:15:00|10.25|8.65|10.25|8.65|10.27|8.67|10.25|8.65|0
1684282800000|2023-05-17 00:20:00|10.24|8.64|10.24|8.64|10.25|8.65|10.23|8.63|0
1684283100000|2023-05-17 00:25:00|10.23|8.63|10.24|8.64|10.25|8.65|10.23|8.63|0
1684283400000|2023-05-17 00:30:00|10.23|8.63|10.23|8.63|10.24|8.64|10.22|8.62|0
1684283700000|2023-05-17 00:35:00|10.22|8.62|10.22|8.62|10.23|8.63|10.21|8.61|0
1684284000000|2023-05-17 00:40:00|10.23|8.63|10.23|8.63|10.25|8.65|10.23|8.63|0
1684284300000|2023-05-17 00:45:00|10.24|8.64|10.26|8.66|10.26|8.66|10.24|8.64|0
1684284600000|2023-05-17 00:50:00|10.25|8.65|10.22|8.62|10.25|8.65|10.22|8.62|0
1684284900000|2023-05-17 00:55:00|10.23|8.63|10.22|8.62|10.23|8.63|10.22|8.62|0
1684285200000|2023-05-17 01:00:00|10.21|8.61|10.22|8.62|10.22|8.62|10.21|8.61|0
1684285500000|2023-05-17 01:05:00|10.21|8.61|10.17|8.57|10.21|8.61|10.17|8.57|0
1684285800000|2023-05-17 01:10:00|10.18|8.58|10.18|8.58|10.19|8.59|10.17|8.57|0
1684286100000|2023-05-17 01:15:00|10.17|8.57|10.17|8.57|10.18|8.58|10.15|8.55|0
1684286400000|2023-05-17 01:20:00|10.18|8.58|10.18|8.58|10.18|8.58|10.17|8.57|0
1684286700000|2023-05-17 01:25:00|10.17|8.57|10.15|8.55|10.17|8.57|10.14|8.54|0
1684287000000|2023-05-17 01:30:00|10.16|8.56|10.2|8.6|10.2|8.6|10.16|8.56|0
1684287300000|2023-05-17 01:35:00|10.19|8.59|10.17|8.57|10.19|8.59|10.17|8.57|0
1684287600000|2023-05-17 01:40:00|10.18|8.58|10.19|8.59|10.19|8.59|10.17|8.57|0
1684287900000|2023-05-17 01:45:00|10.18|8.58|10.16|8.56|10.19|8.59|10.16|8.56|0
1684288200000|2023-05-17 01:50:00|10.17|8.57|10.15|8.55|10.17|8.57|10.15|8.55|0
1684288500000|2023-05-17 01:55:00|10.16|8.56|10.16|8.56|10.16|8.56|10.15|8.55|0
1684288800000|2023-05-17 02:00:00|10.15|8.55|10.15|8.55|10.16|8.56|10.15|8.55|0
1684289100000|2023-05-17 02:05:00|10.16|8.56|10.14|8.54|10.16|8.56|10.14|8.54|0
1684289400000|2023-05-17 02:10:00|10.13|8.53|10.13|8.53|10.14|8.54|10.13|8.53|0
1684289700000|2023-05-17 02:15:00|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1684290000000|2023-05-17 02:20:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1684290300000|2023-05-17 02:25:00|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1684290600000|2023-05-17 02:30:00|10.13|8.53|10.13|8.53|10.14|8.54|10.11|8.51|0
1684290900000|2023-05-17 02:35:00|10.12|8.52|10.13|8.53|10.14|8.54|10.12|8.52|0
1684291200000|2023-05-17 02:40:00|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1684291500000|2023-05-17 02:45:00|10.14|8.54|10.12|8.52|10.14|8.54|10.11|8.51|0
1684291800000|2023-05-17 02:50:00|10.11|8.51|10.11|8.51|10.11|8.51|10.1|8.5|0
1684292100000|2023-05-17 02:55:00|10.1|8.5|10.09|8.49|10.11|8.51|10.09|8.49|0
1684292400000|2023-05-17 03:00:00|10.1|8.5|10.11|8.51|10.11|8.51|10.09|8.49|0
1684292700000|2023-05-17 03:05:00|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1684293000000|2023-05-17 03:10:00|10.11|8.51|10.12|8.52|10.13|8.53|10.11|8.51|0
1684293300000|2023-05-17 03:15:00|10.13|8.53|10.13|8.53|10.13|8.53|10.12|8.52|0
1684293600000|2023-05-17 03:20:00|10.12|8.52|10.11|8.51|10.13|8.53|10.11|8.51|0
1684293900000|2023-05-17 03:25:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1684294200000|2023-05-17 03:30:00|10.12|8.52|10.12|8.52|10.13|8.53|10.11|8.51|0
1684294500000|2023-05-17 03:35:00|10.13|8.53|10.13|8.53|10.13|8.53|10.12|8.52|0
1684294800000|2023-05-17 03:40:00|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1684295100000|2023-05-17 03:45:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1684295400000|2023-05-17 03:50:00|10.13|8.53|10.16|8.56|10.17|8.57|10.13|8.53|0
1684295700000|2023-05-17 03:55:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1684296000000|2023-05-17 04:00:00|10.15|8.55|10.15|8.55|10.16|8.56|10.15|8.55|0
1684296300000|2023-05-17 04:05:00|10.14|8.54|10.14|8.54|10.14|8.54|10.14|8.54|0
1684296600000|2023-05-17 04:10:00|10.15|8.55|10.16|8.56|10.16|8.56|10.14|8.54|0
1684296900000|2023-05-17 04:15:00|10.15|8.55|10.15|8.55|10.16|8.56|10.15|8.55|0
1684297200000|2023-05-17 04:20:00|10.16|8.56|10.14|8.54|10.16|8.56|10.14|8.54|0
1684297800000|2023-05-17 04:30:00|10.13|8.53|10.13|8.53|10.13|8.53|10.13|8.53|0
1684298100000|2023-05-17 04:35:00|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1684298400000|2023-05-17 04:40:00|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1684298700000|2023-05-17 04:45:00|10.11|8.51|10.13|8.53|10.13|8.53|10.11|8.51|0
1684299000000|2023-05-17 04:50:00|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1684299300000|2023-05-17 04:55:00|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1684299600000|2023-05-17 05:00:00|10.14|8.54|10.1|8.5|10.14|8.54|10.1|8.5|0
1684299900000|2023-05-17 05:05:00|10.09|8.49|10.09|8.49|10.11|8.51|10.09|8.49|0
1684300200000|2023-05-17 05:10:00|10.1|8.5|10.12|8.52|10.12|8.52|10.1|8.5|0
1684300500000|2023-05-17 05:15:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1684300800000|2023-05-17 05:20:00|10.13|8.53|10.31|8.71|10.32|8.72|10.13|8.53|0
1684301100000|2023-05-17 05:25:00|10.32|8.72|10.34|8.74|10.35|8.75|10.31|8.71|0
1684301400000|2023-05-17 05:30:00|10.35|8.75|10.39|8.79|10.4|8.8|10.35|8.75|0
1684301700000|2023-05-17 05:35:00|10.38|8.78|10.38|8.78|10.39|8.79|10.37|8.77|0
1684302000000|2023-05-17 05:40:00|10.37|8.77|10.35|8.75|10.37|8.77|10.34|8.74|0
1684302300000|2023-05-17 05:45:00|10.36|8.76|10.35|8.75|10.37|8.77|10.35|8.75|0
1684302600000|2023-05-17 05:50:00|10.34|8.74|10.33|8.73|10.35|8.75|10.32|8.72|0
1684302900000|2023-05-17 05:55:00|10.32|8.72|10.34|8.74|10.35|8.75|10.32|8.72|0
1684303200000|2023-05-17 06:00:00|10.35|8.75|10.37|8.77|10.37|8.77|10.35|8.75|0
1684303500000|2023-05-17 06:05:00|10.17|8.97|10.21|9.01|10.21|9.01|10.17|8.97|0
1684303800000|2023-05-17 06:10:00|10.22|9.02|10.19|8.99|10.22|9.02|10.18|8.98|0
1684304100000|2023-05-17 06:15:00|10.18|8.98|10.18|8.98|10.19|8.99|10.17|8.97|0
1684304400000|2023-05-17 06:20:00|10.19|8.99|10.22|9.02|10.22|9.02|10.18|8.98|0
1684304700000|2023-05-17 06:25:00|10.21|9.01|10.19|8.99|10.23|9.03|10.18|8.98|0
1684305000000|2023-05-17 06:30:00|10.2|9|10.17|8.97|10.2|9|10.16|8.96|0
1684305300000|2023-05-17 06:35:00|10.18|8.98|10.17|8.97|10.18|8.98|10.17|8.97|0
1684305600000|2023-05-17 06:40:00|10.18|8.98|10.17|8.97|10.19|8.99|10.16|8.96|0
1684305900000|2023-05-17 06:45:00|10.16|8.96|10.15|8.95|10.17|8.97|10.14|8.94|0
1684306200000|2023-05-17 06:50:00|10.14|8.94|10.17|8.97|10.17|8.97|10.14|8.94|0
1684306500000|2023-05-17 06:55:00|10.18|8.98|10.2|9|10.21|9.01|10.17|8.97|0
1684306800000|2023-05-17 07:00:00|10.19|8.99|10.16|8.96|10.2|9|10.14|8.94|0
1684307100000|2023-05-17 07:05:00|10.15|8.95|10.1|8.9|10.2|9|10.1|8.9|0
1684307400000|2023-05-17 07:10:00|10.09|8.89|10.11|8.91|10.11|8.91|10.06|8.86|0
1684307700000|2023-05-17 07:15:00|10.1|8.9|10.12|8.92|10.13|8.93|10.08|8.88|0
1684308000000|2023-05-17 07:20:00|10.11|8.91|10.19|8.99|10.2|9|10.09|8.89|0
1684308300000|2023-05-17 07:25:00|10.2|9|10.23|9.03|10.26|9.06|10.19|8.99|0
1684308600000|2023-05-17 07:30:00|10.24|9.04|10.26|9.06|10.3|9.1|10.24|9.04|0
1684308900000|2023-05-17 07:35:00|10.27|9.07|10.19|8.99|10.27|9.07|10.19|8.99|0
1684309200000|2023-05-17 07:40:00|10.2|9|10.18|8.98|10.22|9.02|10.18|8.98|0
1684309500000|2023-05-17 07:45:00|10.19|8.99|10.13|8.93|10.2|9|10.12|8.92|0
1684309800000|2023-05-17 07:50:00|10.14|8.94|10.14|8.94|10.15|8.95|10.12|8.92|0
1684310100000|2023-05-17 07:55:00|10.15|8.95|10.15|8.95|10.17|8.97|10.14|8.94|0
1684310400000|2023-05-17 08:00:00|10.14|8.94|10.13|8.93|10.17|8.97|10.13|8.93|0
1684310700000|2023-05-17 08:05:00|10.12|8.92|10.07|8.87|10.14|8.94|10.03|8.83|0
1684311000000|2023-05-17 08:10:00|10.06|8.86|10.05|8.85|10.1|8.9|10.05|8.85|0
1684311300000|2023-05-17 08:15:00|10.04|8.84|10.02|8.82|10.07|8.87|10.02|8.82|0
1684311600000|2023-05-17 08:20:00|10.03|8.83|10.01|8.81|10.03|8.83|9.99|8.79|0
1684311900000|2023-05-17 08:25:00|10|8.8|10.02|8.82|10.02|8.82|9.98|8.78|0
1684312200000|2023-05-17 08:30:00|10.01|8.81|10|8.8|10.01|8.81|9.98|8.78|0
1684312500000|2023-05-17 08:35:00|9.99|8.79|10|8.8|10.01|8.81|9.98|8.78|0
1684312800000|2023-05-17 08:40:00|10.01|8.81|9.99|8.79|10.01|8.81|9.99|8.79|0
1684313100000|2023-05-17 08:45:00|10|8.8|9.99|8.79|10.01|8.81|9.99|8.79|0
1684313400000|2023-05-17 08:50:00|10|8.8|10.04|8.84|10.04|8.84|9.98|8.78|0
1684313700000|2023-05-17 08:55:00|10.05|8.85|10.01|8.81|10.05|8.85|10|8.8|0
1684314000000|2023-05-17 09:00:00|10|8.8|10.01|8.81|10.01|8.81|9.99|8.79|0
1684314300000|2023-05-17 09:05:00|10.02|8.82|10.03|8.83|10.04|8.84|10|8.8|0
1684314600000|2023-05-17 09:10:00|10.04|8.84|10.05|8.85|10.06|8.86|10.02|8.82|0
1684314900000|2023-05-17 09:15:00|10.06|8.86|10.04|8.84|10.06|8.86|10.04|8.84|0
1684315200000|2023-05-17 09:20:00|10.03|8.83|10.03|8.83|10.04|8.84|10.01|8.81|0
1684315500000|2023-05-17 09:25:00|10.02|8.82|10.01|8.81|10.03|8.83|9.99|8.79|0
1684315800000|2023-05-17 09:30:00|10.02|8.82|10.02|8.82|10.03|8.83|10.01|8.81|0
1684316100000|2023-05-17 09:35:00|10.03|8.83|10.02|8.82|10.04|8.84|10.02|8.82|0
1684316400000|2023-05-17 09:40:00|10.01|8.81|10.03|8.83|10.03|8.83|10|8.8|0
1684316700000|2023-05-17 09:45:00|10.02|8.82|10.02|8.82|10.03|8.83|10.01|8.81|0
1684317000000|2023-05-17 09:50:00|10.01|8.81|9.97|8.77|10.01|8.81|9.96|8.76|0
1684317300000|2023-05-17 09:55:00|9.96|8.76|9.93|8.73|9.96|8.76|9.93|8.73|0
1684317600000|2023-05-17 10:00:00|9.92|8.72|9.95|8.75|9.96|8.76|9.92|8.72|0
1684317900000|2023-05-17 10:05:00|9.94|8.74|9.95|8.75|9.95|8.75|9.93|8.73|0
1684318200000|2023-05-17 10:10:00|9.96|8.76|9.94|8.74|9.96|8.76|9.94|8.74|0
1684318500000|2023-05-17 10:15:00|9.93|8.73|9.95|8.75|9.96|8.76|9.93|8.73|0
1684318800000|2023-05-17 10:20:00|9.96|8.76|9.97|8.77|9.99|8.79|9.96|8.76|0
1684319100000|2023-05-17 10:25:00|9.96|8.76|9.94|8.74|9.96|8.76|9.94|8.74|0
1684319400000|2023-05-17 10:30:00|9.92|8.72|9.98|8.78|10|8.8|9.92|8.72|0
1684319700000|2023-05-17 10:35:00|9.99|8.79|10.03|8.83|10.04|8.84|9.98|8.78|0
1684320000000|2023-05-17 10:40:00|10.04|8.84|9.98|8.78|10.04|8.84|9.98|8.78|0
1684320300000|2023-05-17 10:45:00|9.97|8.77|9.97|8.77|9.98|8.78|9.96|8.76|0
1684320600000|2023-05-17 10:50:00|9.96|8.76|9.95|8.75|9.99|8.79|9.95|8.75|0
1684320900000|2023-05-17 10:55:00|9.94|8.74|9.92|8.72|9.94|8.74|9.91|8.71|0
1684321200000|2023-05-17 11:00:00|9.91|8.71|9.91|8.71|9.91|8.71|9.88|8.68|0
1684321500000|2023-05-17 11:05:00|9.9|8.7|9.87|8.67|10|8.8|9.86|8.66|0
1684321800000|2023-05-17 11:10:00|9.85|8.65|9.84|8.64|9.86|8.66|9.82|8.62|0
1684322100000|2023-05-17 11:15:00|9.83|8.63|9.89|8.69|9.89|8.69|9.83|8.63|0
1684322400000|2023-05-17 11:20:00|9.88|8.68|9.87|8.67|9.89|8.69|9.86|8.66|0
1684322700000|2023-05-17 11:25:00|9.86|8.66|9.87|8.67|9.88|8.68|9.85|8.65|0
1684323000000|2023-05-17 11:30:00|9.86|8.66|9.85|8.65|9.87|8.67|9.83|8.63|0
1684323300000|2023-05-17 11:35:00|9.86|8.66|9.88|8.68|9.89|8.69|9.84|8.64|0
1684323600000|2023-05-17 11:40:00|9.89|8.69|9.89|8.69|9.9|8.7|9.88|8.68|0
1684323900000|2023-05-17 11:45:00|9.88|8.68|9.9|8.7|9.91|8.71|9.88|8.68|0
1684324200000|2023-05-17 11:50:00|9.91|8.71|10.28|9.08|10.29|9.09|9.89|8.69|0
1684324500000|2023-05-17 11:55:00|10.27|9.07|10.24|9.04|10.28|9.08|10.24|9.04|0
1684324800000|2023-05-17 12:00:00|10.25|9.05|10.26|9.06|10.26|9.06|10.22|9.02|0
1684325100000|2023-05-17 12:05:00|10.25|9.05|10.27|9.07|10.27|9.07|10.24|9.04|0
1684325400000|2023-05-17 12:10:00|10.26|9.06|10.28|9.08|10.29|9.09|10.26|9.06|0
1684325700000|2023-05-17 12:15:00|10.27|9.07|10.3|9.1|10.31|9.11|10.27|9.07|0
1684326000000|2023-05-17 12:20:00|10.31|9.11|10.3|9.1|10.31|9.11|10.27|9.07|0
1684326300000|2023-05-17 12:25:00|10.29|9.09|10.3|9.1|10.3|9.1|10.28|9.08|0
1684326600000|2023-05-17 12:30:00|10.31|9.11|10.31|9.11|10.36|9.16|10.3|9.1|0
1684326900000|2023-05-17 12:35:00|10.3|9.1|10.32|9.12|10.34|9.14|10.3|9.1|0
1684327200000|2023-05-17 12:40:00|10.31|9.11|10.28|9.08|10.31|9.11|10.27|9.07|0
1684327500000|2023-05-17 12:45:00|10.27|9.07|10.24|9.04|10.28|9.08|10.22|9.02|0
1684327800000|2023-05-17 12:50:00|10.25|9.05|10.21|9.01|10.25|9.05|10.2|9|0
1684328100000|2023-05-17 12:55:00|10.2|9|10.15|8.95|10.21|9.01|10.15|8.95|0
1684328400000|2023-05-17 13:00:00|10.14|8.94|10.18|8.98|10.2|9|10.14|8.94|0
1684328700000|2023-05-17 13:05:00|10.17|8.97|10.18|8.98|10.2|9|10.16|8.96|0
1684329000000|2023-05-17 13:10:00|10.19|8.99|10.15|8.95|10.19|8.99|10.13|8.93|0
1684329300000|2023-05-17 13:15:00|10.14|8.94|10.17|8.97|10.18|8.98|10.14|8.94|0
1684329600000|2023-05-17 13:20:00|10.18|8.98|10.12|8.92|10.18|8.98|10.12|8.92|0
1684329900000|2023-05-17 13:25:00|10.13|8.93|10.09|8.89|10.13|8.93|10.07|8.87|0
1684330200000|2023-05-17 13:30:00|10.11|8.91|10|8.8|10.28|9.08|9.97|8.77|0
1684330500000|2023-05-17 13:35:00|9.99|8.79|10.03|8.83|10.03|8.83|9.97|8.77|0
1684330800000|2023-05-17 13:40:00|10.04|8.84|10.05|8.85|10.11|8.91|10.03|8.83|0
1684331100000|2023-05-17 13:45:00|10.04|8.84|10.19|8.99|10.19|8.99|10.04|8.84|0
1684331400000|2023-05-17 13:50:00|10.2|9|10.29|9.09|10.32|9.12|10.17|8.97|0
1684331700000|2023-05-17 13:55:00|10.3|9.1|10.35|9.15|10.38|9.18|10.24|9.04|0
1684332000000|2023-05-17 14:00:00|10.37|9.17|10.32|9.12|10.38|9.18|10.27|9.07|0
1684332300000|2023-05-17 14:05:00|10.31|9.11|10.24|9.04|10.31|9.11|10.17|8.97|0
1684332600000|2023-05-17 14:10:00|10.23|9.03|10.21|9.01|10.28|9.08|10.2|9|0
1684332900000|2023-05-17 14:15:00|10.23|9.03|10.24|9.04|10.25|9.05|9.94|8.74|0
1684333200000|2023-05-17 14:20:00|10.25|9.05|10.19|8.99|10.25|9.05|10.17|8.97|0
1684333500000|2023-05-17 14:25:00|10.18|8.98|10.12|8.92|10.19|8.99|10.1|8.9|0
1684333800000|2023-05-17 14:30:00|10.11|8.91|10.09|8.89|10.13|8.93|10.07|8.87|0
1684334100000|2023-05-17 14:35:00|10.08|8.88|10.12|8.92|10.13|8.93|10.07|8.87|0
1684334400000|2023-05-17 14:40:00|10.13|8.93|10.09|8.89|10.15|8.95|10.09|8.89|0
1684334700000|2023-05-17 14:45:00|10.08|8.88|10.14|8.94|10.14|8.94|10.08|8.88|0
1684335000000|2023-05-17 14:50:00|10.13|8.93|10.14|8.94|10.15|8.95|10.11|8.91|0
1684335300000|2023-05-17 14:55:00|10.15|8.95|10.07|8.87|10.16|8.96|10.06|8.86|0
1684335600000|2023-05-17 15:00:00|10.06|8.86|10.03|8.83|10.07|8.87|10.03|8.83|0
1684335900000|2023-05-17 15:05:00|10.04|8.84|10.07|8.87|10.11|8.91|10.03|8.83|0
1684336200000|2023-05-17 15:10:00|10.09|8.89|10.05|8.85|10.1|8.9|10.05|8.85|0
1684336500000|2023-05-17 15:15:00|10.06|8.86|9.91|8.71|10.08|8.88|9.9|8.7|0
1684336800000|2023-05-17 15:20:00|9.99|8.79|9.79|8.59|10.3|9.1|9.79|8.59|0
1684337100000|2023-05-17 15:25:00|9.8|8.6|9.66|8.46|9.83|8.63|9.66|8.46|0
1684337400000|2023-05-17 15:30:00|9.68|8.48|9.69|8.49|9.71|8.51|9.63|8.43|0
1684337700000|2023-05-17 15:35:00|9.68|8.48|9.63|8.43|9.7|8.5|9.63|8.43|0
1684338000000|2023-05-17 15:40:00|9.64|8.44|9.56|8.36|9.64|8.44|9.55|8.35|0
1684338300000|2023-05-17 15:45:00|9.57|8.37|9.59|8.39|9.59|8.39|9.51|8.31|0
1684338600000|2023-05-17 15:50:00|9.58|8.38|9.58|8.38|9.6|8.4|9.54|8.34|0
1684338900000|2023-05-17 15:55:00|9.59|8.39|9.55|8.35|9.59|8.39|9.55|8.35|0
1684339200000|2023-05-17 16:00:00|9.56|8.36|9.56|8.36|9.58|8.38|9.53|8.33|0
1684339500000|2023-05-17 16:05:00|9.55|8.35|9.56|8.36|9.57|8.37|9.52|8.32|0
1684339800000|2023-05-17 16:10:00|9.55|8.35|9.56|8.36|9.57|8.37|9.52|8.32|0
1684340100000|2023-05-17 16:15:00|9.55|8.35|9.57|8.37|9.59|8.39|9.54|8.34|0
1684340400000|2023-05-17 16:20:00|9.56|8.36|9.54|8.34|9.58|8.38|9.53|8.33|0
1684340700000|2023-05-17 16:25:00|9.55|8.35|9.48|8.28|9.56|8.36|9.47|8.27|0
1684341000000|2023-05-17 16:30:00|9.47|8.27|9.43|8.23|9.47|8.27|9.4|8.2|0
1684341300000|2023-05-17 16:35:00|9.42|8.22|9.31|8.11|9.42|8.22|9.3|8.1|0
1684341600000|2023-05-17 16:40:00|9.3|8.1|9.43|8.23|9.66|8.46|9.25|8.05|0
1684341900000|2023-05-17 16:45:00|9.44|8.24|9.35|8.15|9.44|8.24|9.33|8.13|0
1684342200000|2023-05-17 16:50:00|9.34|8.14|9.35|8.15|9.39|8.19|9.29|8.09|0
1684342500000|2023-05-17 16:55:00|9.34|8.14|9.36|8.16|9.41|8.21|9.31|8.11|0
1684342800000|2023-05-17 17:00:00|9.35|8.15|9.27|8.07|9.35|8.15|9.26|8.06|0
1684343100000|2023-05-17 17:05:00|9.26|8.06|9.22|8.02|9.26|8.06|9.18|7.98|0
1684343400000|2023-05-17 17:10:00|9.23|8.03|9.26|8.06|9.27|8.07|9.22|8.02|0
1684343700000|2023-05-17 17:15:00|9.27|8.07|9.29|8.09|9.32|8.12|9.27|8.07|0
1684344000000|2023-05-17 17:20:00|9.28|8.08|9.2|8|9.28|8.08|9.18|7.98|0
1684344300000|2023-05-17 17:25:00|9.19|7.99|9.18|7.98|9.21|8.01|9.17|7.97|0
1684344600000|2023-05-17 17:30:00|9.17|7.97|9.12|7.92|9.17|7.97|9.12|7.92|0
1684344900000|2023-05-17 17:35:00|9.1|7.9|9.15|7.95|9.19|7.99|9.1|7.9|0
1684345200000|2023-05-17 17:40:00|9.16|7.96|9.11|7.91|9.16|7.96|9.09|7.89|0
1684345500000|2023-05-17 17:45:00|9.1|7.9|9.06|7.86|9.11|7.91|9.03|7.83|0
1684345800000|2023-05-17 17:50:00|9.05|7.85|9.08|7.88|9.09|7.89|9.02|7.82|0
1684346100000|2023-05-17 17:55:00|9.09|7.89|9.05|7.85|9.11|7.91|9.04|7.84|0
1684346400000|2023-05-17 18:00:00|9.03|7.83|9.12|7.92|9.12|7.92|9.03|7.83|0
1684346700000|2023-05-17 18:05:00|9.13|7.93|9.17|7.97|9.2|8|9.12|7.92|0
1684347000000|2023-05-17 18:10:00|9.16|7.96|9.12|7.92|9.17|7.97|9.09|7.89|0
1684347300000|2023-05-17 18:15:00|9.13|7.93|9.11|7.91|9.17|7.97|9.1|7.9|0
1684347600000|2023-05-17 18:20:00|9.12|7.92|9.1|7.9|9.13|7.93|9.1|7.9|0
1684347900000|2023-05-17 18:25:00|9.11|7.91|9.57|8.37|9.57|8.37|9.11|7.91|0
1684348200000|2023-05-17 18:30:00|9.56|8.36|9.65|8.45|9.66|8.46|9.54|8.34|0
1684348500000|2023-05-17 18:35:00|9.63|8.43|9.35|8.15|9.63|8.43|9.3|8.1|0
1684348800000|2023-05-17 18:40:00|9.34|8.14|9.38|8.18|9.39|8.19|9.33|8.13|0
1684349100000|2023-05-17 18:45:00|9.37|8.17|9.32|8.12|9.42|8.22|9.32|8.12|0
1684349400000|2023-05-17 18:50:00|9.33|8.13|9.4|8.2|9.42|8.22|9.33|8.13|0
1684349700000|2023-05-17 18:55:00|9.39|8.19|9.45|8.25|9.46|8.26|9.39|8.19|0
1684350000000|2023-05-17 19:00:00|9.44|8.24|9.37|8.17|9.47|8.27|9.36|8.16|0
1684350300000|2023-05-17 19:05:00|9.36|8.16|9.31|8.11|9.37|8.17|9.3|8.1|0
1684350600000|2023-05-17 19:10:00|9.3|8.1|9.31|8.11|9.32|8.12|9.27|8.07|0
1684350900000|2023-05-17 19:15:00|9.29|8.09|9.3|8.1|9.32|8.12|9.25|8.05|0
1684351200000|2023-05-17 19:20:00|9.31|8.11|9.42|8.22|9.44|8.24|9.3|8.1|0
1684351500000|2023-05-17 19:25:00|9.43|8.23|9.16|7.96|9.45|8.25|9.16|7.96|0
1684351800000|2023-05-17 19:30:00|9.15|7.95|9.16|7.96|9.19|7.99|9.1|7.9|0
1684352100000|2023-05-17 19:35:00|9.17|7.97|9.16|7.96|9.2|8|9.13|7.93|0
1684352400000|2023-05-17 19:40:00|9.18|7.98|9.09|7.89|9.18|7.98|9.07|7.87|0
1684352700000|2023-05-17 19:45:00|9.11|7.91|9|7.8|9.11|7.91|8.99|7.79|0
1684353000000|2023-05-17 19:50:00|9.01|7.81|9.09|7.89|9.18|7.98|8.98|7.78|0
1684353300000|2023-05-17 19:55:00|9.1|7.9|9.11|7.91|9.18|7.98|9.05|7.85|0
1684353600000|2023-05-17 20:00:00|9.15|7.95|9.16|7.96|9.17|7.97|9.14|7.94|0
1684353900000|2023-05-17 20:05:00|9.15|7.95|9.16|7.96|9.16|7.96|9.14|7.94|0
1684354200000|2023-05-17 20:10:00|9.15|7.95|9.15|7.95|9.16|7.96|9.14|7.94|0
1684354500000|2023-05-17 20:15:00|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1684354800000|2023-05-17 20:20:00|9.32|7.72|9.31|7.71|9.33|7.73|9.3|7.7|0
1684355100000|2023-05-17 20:25:00|9.32|7.72|9.33|7.73|9.34|7.74|9.32|7.72|0
1684355400000|2023-05-17 20:30:00|9.34|7.74|9.36|7.76|9.36|7.76|9.34|7.74|0
1684355700000|2023-05-17 20:35:00|9.35|7.75|9.34|7.74|9.35|7.75|9.33|7.73|0
1684356000000|2023-05-17 20:40:00|9.33|7.73|9.34|7.74|9.34|7.74|9.33|7.73|0
1684356600000|2023-05-17 20:50:00|9.33|7.73|9.35|7.75|9.35|7.75|9.33|7.73|0
1684356900000|2023-05-17 20:55:00|9.34|7.74|9.33|7.73|9.35|7.75|9.33|7.73|0
1684357200000|2023-05-17 21:00:00|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1684357800000|2023-05-17 21:10:00|9.33|7.73|9.33|7.73|9.33|7.73|9.32|7.72|0
1684358100000|2023-05-17 21:15:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1684358400000|2023-05-17 21:20:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1684358700000|2023-05-17 21:25:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1684359300000|2023-05-17 21:35:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1684359900000|2023-05-17 21:45:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1684360200000|2023-05-17 21:50:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1684360500000|2023-05-17 21:55:00|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1684360800000|2023-05-17 22:00:00|9.32|7.72|9.36|7.76|9.36|7.76|9.32|7.72|0
1684361100000|2023-05-17 22:05:00|9.35|7.75|9.4|7.8|9.4|7.8|9.35|7.75|0
1684361400000|2023-05-17 22:10:00|9.39|7.79|9.36|7.76|9.4|7.8|9.36|7.76|0
1684361700000|2023-05-17 22:15:00|9.37|7.77|9.37|7.77|9.37|7.77|9.37|7.77|0
1684362000000|2023-05-17 22:20:00|9.36|7.76|9.36|7.76|9.36|7.76|9.36|7.76|0
1684362300000|2023-05-17 22:25:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1684362600000|2023-05-17 22:30:00|9.34|7.74|9.34|7.74|9.36|7.76|9.34|7.74|0
1684362900000|2023-05-17 22:35:00|9.35|7.75|9.36|7.76|9.37|7.77|9.35|7.75|0
1684363200000|2023-05-17 22:40:00|9.37|7.77|9.36|7.76|9.37|7.77|9.36|7.76|0
1684363500000|2023-05-17 22:45:00|9.37|7.77|9.35|7.75|9.37|7.77|9.35|7.75|0
1684364400000|2023-05-17 23:00:00|9.36|7.76|9.36|7.76|9.37|7.77|9.36|7.76|0
1684364700000|2023-05-17 23:05:00|9.37|7.77|9.36|7.76|9.37|7.77|9.36|7.76|0
1684365000000|2023-05-17 23:10:00|9.37|7.77|9.36|7.76|9.37|7.77|9.35|7.75|0
1684365300000|2023-05-17 23:15:00|9.37|7.77|9.37|7.77|9.37|7.77|9.36|7.76|0
1684365600000|2023-05-17 23:20:00|9.38|7.78|9.36|7.76|9.38|7.78|9.36|7.76|0
1684365900000|2023-05-17 23:25:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1684366500000|2023-05-17 23:35:00|9.34|7.74|9.36|7.76|9.36|7.76|9.34|7.74|0
1684366800000|2023-05-17 23:40:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1684367100000|2023-05-17 23:45:00|9.36|7.76|9.34|7.74|9.36|7.76|9.33|7.73|0
1684367400000|2023-05-17 23:50:00|9.35|7.75|9.36|7.76|9.36|7.76|9.34|7.74|0
1684367700000|2023-05-17 23:55:00|9.35|7.75|9.33|7.73|9.36|7.76|9.33|7.73|0
1684368000000|2023-05-18 00:00:00|9.34|7.74|9.35|7.75|9.35|7.75|9.33|7.73|0
1684368300000|2023-05-18 00:05:00|9.34|7.74|9.32|7.72|9.34|7.74|9.31|7.71|0
1684368600000|2023-05-18 00:10:00|9.33|7.73|9.33|7.73|9.34|7.74|9.31|7.71|0
1684368900000|2023-05-18 00:15:00|9.32|7.72|9.32|7.72|9.33|7.73|9.31|7.71|0
1684369200000|2023-05-18 00:20:00|9.31|7.71|9.31|7.71|9.31|7.71|9.29|7.69|0
1684369500000|2023-05-18 00:25:00|9.3|7.7|9.29|7.69|9.31|7.71|9.28|7.68|0
1684369800000|2023-05-18 00:30:00|9.3|7.7|9.31|7.71|9.33|7.73|9.3|7.7|0
1684370100000|2023-05-18 00:35:00|9.32|7.72|9.33|7.73|9.34|7.74|9.31|7.71|0
1684370400000|2023-05-18 00:40:00|9.34|7.74|9.35|7.75|9.35|7.75|9.32|7.72|0
1684370700000|2023-05-18 00:45:00|9.34|7.74|9.35|7.75|9.35|7.75|9.34|7.74|0
1684371000000|2023-05-18 00:50:00|9.34|7.74|9.34|7.74|9.34|7.74|9.32|7.72|0
1684371300000|2023-05-18 00:55:00|9.33|7.73|9.36|7.76|9.36|7.76|9.33|7.73|0
1684371600000|2023-05-18 01:00:00|9.37|7.77|9.34|7.74|9.37|7.77|9.34|7.74|0
1684371900000|2023-05-18 01:05:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1684372200000|2023-05-18 01:10:00|9.34|7.74|9.36|7.76|9.37|7.77|9.34|7.74|0
1684372500000|2023-05-18 01:15:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1684372800000|2023-05-18 01:20:00|9.36|7.76|9.35|7.75|9.36|7.76|9.35|7.75|0
1684373100000|2023-05-18 01:25:00|9.34|7.74|9.36|7.76|9.36|7.76|9.34|7.74|0
1684373400000|2023-05-18 01:30:00|9.35|7.75|9.37|7.77|9.39|7.79|9.35|7.75|0
1684373700000|2023-05-18 01:35:00|9.36|7.76|9.38|7.78|9.38|7.78|9.35|7.75|0
1684374000000|2023-05-18 01:40:00|9.39|7.79|9.39|7.79|9.4|7.8|9.37|7.77|0
1684374300000|2023-05-18 01:45:00|9.38|7.78|9.36|7.76|9.39|7.79|9.36|7.76|0
1684374600000|2023-05-18 01:50:00|9.35|7.75|9.37|7.77|9.38|7.78|9.35|7.75|0
1684374900000|2023-05-18 01:55:00|9.38|7.78|9.38|7.78|9.39|7.79|9.36|7.76|0
1684375200000|2023-05-18 02:00:00|9.37|7.77|9.36|7.76|9.39|7.79|9.36|7.76|0
1684375500000|2023-05-18 02:05:00|9.37|7.77|9.37|7.77|9.37|7.77|9.36|7.76|0
1684375800000|2023-05-18 02:10:00|9.38|7.78|9.36|7.76|9.39|7.79|9.36|7.76|0
1684376100000|2023-05-18 02:15:00|9.35|7.75|9.34|7.74|9.36|7.76|9.34|7.74|0
1684376400000|2023-05-18 02:20:00|9.33|7.73|9.34|7.74|9.34|7.74|9.33|7.73|0
1684376700000|2023-05-18 02:25:00|9.35|7.75|9.34|7.74|9.35|7.75|9.34|7.74|0
1684377000000|2023-05-18 02:30:00|9.35|7.75|9.34|7.74|9.35|7.75|9.34|7.74|0
1684377300000|2023-05-18 02:35:00|9.35|7.75|9.36|7.76|9.36|7.76|9.34|7.74|0
1684377600000|2023-05-18 02:40:00|9.35|7.75|9.34|7.74|9.35|7.75|9.34|7.74|0
1684377900000|2023-05-18 02:45:00|9.33|7.73|9.32|7.72|9.34|7.74|9.32|7.72|0
1684378200000|2023-05-18 02:50:00|9.33|7.73|9.29|7.69|9.33|7.73|9.29|7.69|0
1684378500000|2023-05-18 02:55:00|9.3|7.7|9.3|7.7|9.3|7.7|9.29|7.69|0
1684378800000|2023-05-18 03:00:00|9.29|7.69|9.29|7.69|9.3|7.7|9.29|7.69|0
1684379100000|2023-05-18 03:05:00|9.28|7.68|9.28|7.68|9.29|7.69|9.27|7.67|0
1684379400000|2023-05-18 03:10:00|9.27|7.67|9.28|7.68|9.29|7.69|9.27|7.67|0
1684379700000|2023-05-18 03:15:00|9.27|7.67|9.25|7.65|9.29|7.69|9.25|7.65|0
1684380000000|2023-05-18 03:20:00|9.26|7.66|9.28|7.68|9.29|7.69|9.26|7.66|0
1684380300000|2023-05-18 03:25:00|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1684380600000|2023-05-18 03:30:00|9.28|7.68|9.29|7.69|9.29|7.69|9.27|7.67|0
1684380900000|2023-05-18 03:35:00|9.28|7.68|9.29|7.69|9.3|7.7|9.28|7.68|0
1684381200000|2023-05-18 03:40:00|9.3|7.7|9.3|7.7|9.3|7.7|9.29|7.69|0
1684381800000|2023-05-18 03:50:00|9.31|7.71|9.3|7.7|9.31|7.71|9.29|7.69|0
1684382100000|2023-05-18 03:55:00|9.31|7.71|9.31|7.71|9.31|7.71|9.3|7.7|0
1684382400000|2023-05-18 04:00:00|9.3|7.7|9.32|7.72|9.32|7.72|9.3|7.7|0
1684382700000|2023-05-18 04:05:00|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1684383000000|2023-05-18 04:10:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1684383300000|2023-05-18 04:15:00|9.3|7.7|9.3|7.7|9.31|7.71|9.29|7.69|0
1684383600000|2023-05-18 04:20:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1684383900000|2023-05-18 04:25:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1684384200000|2023-05-18 04:30:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1684384500000|2023-05-18 04:35:00|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1684384800000|2023-05-18 04:40:00|9.3|7.7|9.3|7.7|9.3|7.7|9.3|7.7|0
1684385100000|2023-05-18 04:45:00|9.31|7.71|9.3|7.7|9.31|7.71|9.29|7.69|0
1684385400000|2023-05-18 04:50:00|9.29|7.69|9.27|7.67|9.29|7.69|9.27|7.67|0
1684385700000|2023-05-18 04:55:00|9.28|7.68|9.29|7.69|9.29|7.69|9.27|7.67|0
1684386000000|2023-05-18 05:00:00|9.28|7.68|9.3|7.7|9.3|7.7|9.28|7.68|0
1684386300000|2023-05-18 05:05:00|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1684386600000|2023-05-18 05:10:00|9.3|7.7|9.27|7.67|9.3|7.7|9.27|7.67|0
1684386900000|2023-05-18 05:15:00|9.28|7.68|9.28|7.68|9.29|7.69|9.26|7.66|0
1684387200000|2023-05-18 05:20:00|9.27|7.67|9.31|7.71|9.31|7.71|9.27|7.67|0
1684387500000|2023-05-18 05:25:00|9.3|7.7|9.29|7.69|9.31|7.71|9.29|7.69|0
1684387800000|2023-05-18 05:30:00|9.3|7.7|9.31|7.71|9.31|7.71|9.29|7.69|0
1684388100000|2023-05-18 05:35:00|9.3|7.7|9.31|7.71|9.32|7.72|9.29|7.69|0
1684388400000|2023-05-18 05:40:00|9.3|7.7|9.31|7.71|9.31|7.71|9.29|7.69|0
1684388700000|2023-05-18 05:45:00|9.3|7.7|9.33|7.73|9.33|7.73|9.3|7.7|0
1684389000000|2023-05-18 05:50:00|9.32|7.72|9.32|7.72|9.34|7.74|9.32|7.72|0
1684389300000|2023-05-18 05:55:00|9.33|7.73|9.32|7.72|9.34|7.74|9.32|7.72|0
1684389600000|2023-05-18 06:00:00|9.33|7.73|9.31|7.71|9.34|7.74|9.31|7.71|0
1684389900000|2023-05-18 06:05:00|9.11|7.91|9.12|7.92|9.12|7.92|9.11|7.91|0
1684390200000|2023-05-18 06:10:00|9.11|7.91|9.1|7.9|9.12|7.92|9.1|7.9|0
1684390500000|2023-05-18 06:15:00|9.11|7.91|9.13|7.93|9.13|7.93|9.1|7.9|0
1684390800000|2023-05-18 06:20:00|9.12|7.92|9.1|7.9|9.12|7.92|9.09|7.89|0
1684391100000|2023-05-18 06:25:00|9.09|7.89|9.1|7.9|9.11|7.91|9.09|7.89|0
1684391400000|2023-05-18 06:30:00|9.09|7.89|9.1|7.9|9.11|7.91|9.09|7.89|0
1684391700000|2023-05-18 06:35:00|9.11|7.91|9.1|7.9|9.11|7.91|9.09|7.89|0
1684392000000|2023-05-18 06:40:00|9.11|7.91|9.11|7.91|9.11|7.91|9.1|7.9|0
1684392300000|2023-05-18 06:45:00|9.12|7.92|9.11|7.91|9.12|7.92|9.11|7.91|0
1684392600000|2023-05-18 06:50:00|9.02|7.82|9.3|8.1|9.31|8.11|9.02|7.82|0
1684392900000|2023-05-18 06:55:00|9.29|8.09|9.29|8.09|9.29|8.09|9.28|8.08|0
1684393200000|2023-05-18 07:00:00|9.28|8.08|9.22|8.02|9.28|8.08|9.22|8.02|0
1684393500000|2023-05-18 07:05:00|9.21|8.01|9.21|8.01|9.23|8.03|9.18|7.98|0
1684393800000|2023-05-18 07:10:00|9.2|8|9.16|7.96|9.21|8.01|9.14|7.94|0
1684394100000|2023-05-18 07:15:00|9.15|7.95|9.15|7.95|9.18|7.98|9.14|7.94|0
1684394400000|2023-05-18 07:20:00|9.16|7.96|9.19|7.99|9.2|8|9.14|7.94|0
1684394700000|2023-05-18 07:25:00|9.2|8|9.15|7.95|9.2|8|9.15|7.95|0
1684395000000|2023-05-18 07:30:00|9.16|7.96|9.17|7.97|9.18|7.98|9.14|7.94|0
1684395300000|2023-05-18 07:35:00|9.16|7.96|9.13|7.93|9.18|7.98|9.13|7.93|0
1684395600000|2023-05-18 07:40:00|9.14|7.94|9.15|7.95|9.16|7.96|9.12|7.92|0
1684395900000|2023-05-18 07:45:00|9.14|7.94|9.12|7.92|9.14|7.94|9.11|7.91|0
1684396200000|2023-05-18 07:50:00|9.13|7.93|9.11|7.91|9.13|7.93|9.1|7.9|0
1684396500000|2023-05-18 07:55:00|9.12|7.92|9.09|7.89|9.14|7.94|9.09|7.89|0
1684396800000|2023-05-18 08:00:00|9.08|7.88|9.27|8.07|9.28|8.08|9.02|7.82|0
1684397100000|2023-05-18 08:05:00|9.28|8.08|9.22|8.02|9.28|8.08|9.21|8.01|0
1684397400000|2023-05-18 08:10:00|9.21|8.01|9.24|8.04|9.25|8.05|9.21|8.01|0
1684397700000|2023-05-18 08:15:00|9.25|8.05|9.26|8.06|9.27|8.07|9.23|8.03|0
1684398000000|2023-05-18 08:20:00|9.27|8.07|9.27|8.07|9.27|8.07|9.25|8.05|0
1684398300000|2023-05-18 08:25:00|9.26|8.06|9.27|8.07|9.27|8.07|9.25|8.05|0
1684398600000|2023-05-18 08:30:00|9.26|8.06|9.28|8.08|9.28|8.08|9.26|8.06|0
1684398900000|2023-05-18 08:35:00|9.29|8.09|9.31|8.11|9.31|8.11|9.28|8.08|0
1684399200000|2023-05-18 08:40:00|9.3|8.1|9.3|8.1|9.31|8.11|9.3|8.1|0
1684399500000|2023-05-18 08:45:00|9.29|8.09|9.13|7.93|9.29|8.09|9.12|7.92|0
1684399800000|2023-05-18 08:50:00|9.12|7.92|9.15|7.95|9.16|7.96|9.12|7.92|0
1684400100000|2023-05-18 08:55:00|9.16|7.96|9.15|7.95|9.16|7.96|9.14|7.94|0
1684400400000|2023-05-18 09:00:00|9.16|7.96|9.17|7.97|9.21|8.01|9.16|7.96|0
1684400700000|2023-05-18 09:05:00|9.18|7.98|9.17|7.97|9.19|7.99|9.17|7.97|0
1684401000000|2023-05-18 09:10:00|9.16|7.96|9.17|7.97|9.17|7.97|9.16|7.96|0
1684401300000|2023-05-18 09:15:00|9.18|7.98|9.17|7.97|9.19|7.99|9.17|7.97|0
1684401600000|2023-05-18 09:20:00|9.16|7.96|9.15|7.95|9.17|7.97|9.14|7.94|0
1684401900000|2023-05-18 09:25:00|9.14|7.94|9.14|7.94|9.16|7.96|9.13|7.93|0
1684402200000|2023-05-18 09:30:00|9.13|7.93|9.13|7.93|9.15|7.95|9.13|7.93|0
1684402500000|2023-05-18 09:35:00|9.12|7.92|9.12|7.92|9.12|7.92|9.11|7.91|0
1684402800000|2023-05-18 09:40:00|9.11|7.91|9.09|7.89|9.12|7.92|9.09|7.89|0
1684403100000|2023-05-18 09:45:00|9.1|7.9|9.1|7.9|9.11|7.91|9.09|7.89|0
1684403400000|2023-05-18 09:50:00|9.09|7.89|9.09|7.89|9.09|7.89|9.07|7.87|0
1684403700000|2023-05-18 09:55:00|9.08|7.88|9.09|7.89|9.1|7.9|9.08|7.88|0
1684404000000|2023-05-18 10:00:00|9.1|7.9|9.07|7.87|9.1|7.9|9.06|7.86|0
1684404300000|2023-05-18 10:05:00|9.06|7.86|9.1|7.9|9.1|7.9|9.06|7.86|0
1684404600000|2023-05-18 10:10:00|9.11|7.91|9.1|7.9|9.11|7.91|9.1|7.9|0
1684404900000|2023-05-18 10:15:00|9.09|7.89|9.09|7.89|9.1|7.9|9.08|7.88|0
1684405200000|2023-05-18 10:20:00|9.08|7.88|9.09|7.89|9.09|7.89|9.08|7.88|0
1684405500000|2023-05-18 10:25:00|9.08|7.88|9.08|7.88|9.09|7.89|9.08|7.88|0
1684405800000|2023-05-18 10:30:00|9.09|7.89|9.06|7.86|9.09|7.89|9.06|7.86|0
1684406100000|2023-05-18 10:35:00|9.07|7.87|9.05|7.85|9.08|7.88|9.05|7.85|0
1684406400000|2023-05-18 10:40:00|9.06|7.86|9.04|7.84|9.06|7.86|9.04|7.84|0
1684406700000|2023-05-18 10:45:00|9.02|7.82|9.02|7.82|9.04|7.84|9|7.8|0
1684407000000|2023-05-18 10:50:00|9.03|7.83|9.04|7.84|9.04|7.84|9.02|7.82|0
1684407300000|2023-05-18 10:55:00|9.05|7.85|9.04|7.84|9.06|7.86|9.04|7.84|0
1684407600000|2023-05-18 11:00:00|9.03|7.83|8.99|7.79|9.03|7.83|8.98|7.78|0
1684407900000|2023-05-18 11:05:00|9|7.8|9.02|7.82|9.03|7.83|8.99|7.79|0
1684408200000|2023-05-18 11:10:00|9.03|7.83|9.02|7.82|9.03|7.83|9.02|7.82|0
1684408500000|2023-05-18 11:15:00|9.03|7.83|9|7.8|9.03|7.83|8.99|7.79|0
1684408800000|2023-05-18 11:20:00|9.01|7.81|9.04|7.84|9.04|7.84|9.01|7.81|0
1684409100000|2023-05-18 11:25:00|9.03|7.83|9.05|7.85|9.05|7.85|9.03|7.83|0
1684409400000|2023-05-18 11:30:00|9.06|7.86|9.04|7.84|9.06|7.86|9.03|7.83|0
1684409700000|2023-05-18 11:35:00|9.05|7.85|9.06|7.86|9.06|7.86|9.04|7.84|0
1684410000000|2023-05-18 11:40:00|9.07|7.87|9.07|7.87|9.08|7.88|9.06|7.86|0
1684410300000|2023-05-18 11:45:00|9.08|7.88|9.06|7.86|9.08|7.88|9.06|7.86|0
1684410600000|2023-05-18 11:50:00|9.07|7.87|9.05|7.85|9.07|7.87|9.05|7.85|0
1684410900000|2023-05-18 11:55:00|9.06|7.86|9.06|7.86|9.07|7.87|9.05|7.85|0
1684411200000|2023-05-18 12:00:00|9.07|7.87|9.09|7.89|9.09|7.89|9.06|7.86|0
1684411500000|2023-05-18 12:05:00|9.1|7.9|9.1|7.9|9.1|7.9|9.08|7.88|0
1684411800000|2023-05-18 12:10:00|9.09|7.89|9.1|7.9|9.11|7.91|9.08|7.88|0
1684412100000|2023-05-18 12:15:00|9.11|7.91|9.14|7.94|9.14|7.94|9.11|7.91|0
1684412400000|2023-05-18 12:20:00|9.13|7.93|9.14|7.94|9.16|7.96|9.13|7.93|0
1684412700000|2023-05-18 12:25:00|9.15|7.95|9.11|7.91|9.15|7.95|9.11|7.91|0
1684413000000|2023-05-18 12:30:00|9.12|7.92|9.2|8|9.21|8.01|9.09|7.89|0
1684413300000|2023-05-18 12:35:00|9.19|7.99|9.21|8.01|9.23|8.03|9.16|7.96|0
1684413600000|2023-05-18 12:40:00|9.22|8.02|9.21|8.01|9.23|8.03|9.2|8|0
1684413900000|2023-05-18 12:45:00|9.2|8|9.25|8.05|9.26|8.06|9.17|7.97|0
1684414200000|2023-05-18 12:50:00|9.24|8.04|9.29|8.09|9.35|8.15|9.24|8.04|0
1684414500000|2023-05-18 12:55:00|9.3|8.1|9.39|8.19|9.4|8.2|9.29|8.09|0
1684414800000|2023-05-18 13:00:00|9.4|8.2|9.41|8.21|9.43|8.23|9.35|8.15|0
1684415100000|2023-05-18 13:05:00|9.4|8.2|9.4|8.2|9.47|8.27|9.39|8.19|0
1684415400000|2023-05-18 13:10:00|9.39|8.19|9.39|8.19|9.41|8.21|9.38|8.18|0
1684415700000|2023-05-18 13:15:00|9.38|8.18|9.31|8.11|9.38|8.18|9.29|8.09|0
1684416000000|2023-05-18 13:20:00|9.32|8.12|9.33|8.13|9.33|8.13|9.31|8.11|0
1684416300000|2023-05-18 13:25:00|9.34|8.14|9.33|8.13|9.36|8.16|9.33|8.13|0
1684416600000|2023-05-18 13:30:00|9.34|8.14|9.09|7.89|9.38|8.18|8.97|7.77|0
1684416900000|2023-05-18 13:35:00|9.1|7.9|8.99|7.79|9.11|7.91|8.96|7.76|0
1684417200000|2023-05-18 13:40:00|9|7.8|9.05|7.85|9.07|7.87|8.95|7.75|0
1684417500000|2023-05-18 13:45:00|9.04|7.84|9.11|7.91|9.12|7.92|9.01|7.81|0
1684417800000|2023-05-18 13:50:00|9.13|7.93|9.13|7.93|9.16|7.96|9.08|7.88|0
1684418100000|2023-05-18 13:55:00|9.15|7.95|9.1|7.9|9.18|7.98|9.08|7.88|0
1684418400000|2023-05-18 14:00:00|9.09|7.89|9.12|7.92|9.14|7.94|9.08|7.88|0
1684418700000|2023-05-18 14:05:00|9.11|7.91|8.98|7.78|9.13|7.93|8.96|7.76|0
1684419000000|2023-05-18 14:10:00|8.97|7.77|8.97|7.77|8.98|7.78|8.91|7.71|0
1684419300000|2023-05-18 14:15:00|8.96|7.76|8.88|7.68|8.99|7.79|8.85|7.65|0
1684419600000|2023-05-18 14:20:00|8.87|7.67|8.73|7.53|8.87|7.67|8.72|7.52|0
1684419900000|2023-05-18 14:25:00|8.72|7.52|8.8|7.6|9.07|7.87|8.72|7.52|0
1684420200000|2023-05-18 14:30:00|8.79|7.59|8.68|7.48|8.79|7.59|8.68|7.48|0
1684420500000|2023-05-18 14:35:00|8.67|7.47|8.69|7.49|8.73|7.53|8.67|7.47|0
1684420800000|2023-05-18 14:40:00|8.7|7.5|8.82|7.62|8.85|7.65|8.69|7.49|0
1684421100000|2023-05-18 14:45:00|8.83|7.63|8.75|7.55|8.87|7.67|8.74|7.54|0
1684421400000|2023-05-18 14:50:00|8.74|7.54|8.75|7.55|8.8|7.6|8.74|7.54|0
1684421700000|2023-05-18 14:55:00|8.74|7.54|8.72|7.52|8.76|7.56|8.71|7.51|0
1684422000000|2023-05-18 15:00:00|8.71|7.51|8.59|7.39|8.71|7.51|8.58|7.38|0
1684422300000|2023-05-18 15:05:00|8.58|7.38|8.6|7.4|8.63|7.43|8.58|7.38|0
1684422600000|2023-05-18 15:10:00|8.61|7.41|8.69|7.49|8.7|7.5|8.6|7.4|0
1684422900000|2023-05-18 15:15:00|8.68|7.48|8.68|7.48|8.69|7.49|8.65|7.45|0
1684423200000|2023-05-18 15:20:00|8.67|7.47|8.72|7.52|8.78|7.58|8.66|7.46|0
1684423500000|2023-05-18 15:25:00|8.71|7.51|8.71|7.51|8.77|7.57|8.69|7.49|0
1684423800000|2023-05-18 15:30:00|8.7|7.5|8.56|7.36|8.75|7.55|8.56|7.36|0
1684424100000|2023-05-18 15:35:00|8.55|7.35|8.57|7.37|8.59|7.39|8.52|7.32|0
1684424400000|2023-05-18 15:40:00|8.58|7.38|8.54|7.34|8.59|7.39|8.51|7.31|0
1684424700000|2023-05-18 15:45:00|8.53|7.33|8.38|7.18|8.53|7.33|8.35|7.15|0
1684425000000|2023-05-18 15:50:00|8.37|7.17|8.59|7.39|8.74|7.54|8.36|7.16|0
1684425300000|2023-05-18 15:55:00|8.58|7.38|8.77|7.57|8.84|7.64|8.57|7.37|0
1684425600000|2023-05-18 16:00:00|8.78|7.58|8.8|7.6|8.82|7.62|8.77|7.57|0
1684425900000|2023-05-18 16:05:00|8.78|7.58|8.87|7.67|8.93|7.73|8.78|7.58|0
1684426200000|2023-05-18 16:10:00|8.88|7.68|8.99|7.79|8.99|7.79|8.82|7.62|0
1684426500000|2023-05-18 16:15:00|9|7.8|8.94|7.74|9.06|7.86|8.9|7.7|0
1684426800000|2023-05-18 16:20:00|8.93|7.73|8.68|7.48|8.99|7.79|8.62|7.42|0
1684427100000|2023-05-18 16:25:00|8.67|7.47|8.73|7.53|8.77|7.57|8.67|7.47|0
1684427400000|2023-05-18 16:30:00|8.74|7.54|8.7|7.5|8.75|7.55|8.68|7.48|0
1684427700000|2023-05-18 16:35:00|8.71|7.51|8.75|7.55|8.76|7.56|8.67|7.47|0
1684428000000|2023-05-18 16:40:00|8.72|7.52|8.7|7.5|8.79|7.59|8.69|7.49|0
1684428300000|2023-05-18 16:45:00|8.69|7.49|8.72|7.52|8.74|7.54|8.68|7.48|0
1684428600000|2023-05-18 16:50:00|8.73|7.53|8.73|7.53|8.76|7.56|8.71|7.51|0
1684428900000|2023-05-18 16:55:00|8.72|7.52|8.72|7.52|8.82|7.62|8.71|7.51|0
1684429200000|2023-05-18 17:00:00|8.71|7.51|8.69|7.49|8.71|7.51|8.66|7.46|0
1684429500000|2023-05-18 17:05:00|8.68|7.48|8.66|7.46|8.71|7.51|8.65|7.45|0
1684429800000|2023-05-18 17:10:00|8.68|7.48|8.69|7.49|8.71|7.51|8.65|7.45|0
1684430100000|2023-05-18 17:15:00|8.7|7.5|8.61|7.41|8.7|7.5|8.59|7.39|0
1684430400000|2023-05-18 17:20:00|8.6|7.4|8.55|7.35|8.61|7.41|8.55|7.35|0
1684430700000|2023-05-18 17:25:00|8.56|7.36|8.72|7.52|8.72|7.52|8.5|7.3|0
1684431000000|2023-05-18 17:30:00|8.74|7.54|8.64|7.44|8.74|7.54|8.64|7.44|0
1684431300000|2023-05-18 17:35:00|8.65|7.45|8.7|7.5|8.71|7.51|8.62|7.42|0
1684431600000|2023-05-18 17:40:00|8.71|7.51|8.77|7.57|8.78|7.58|8.68|7.48|0
1684431900000|2023-05-18 17:45:00|8.79|7.59|8.74|7.54|8.85|7.65|8.73|7.53|0
1684432200000|2023-05-18 17:50:00|8.75|7.55|8.8|7.6|8.81|7.61|8.75|7.55|0
1684432500000|2023-05-18 17:55:00|8.81|7.61|8.84|7.64|8.88|7.68|8.81|7.61|0
1684432800000|2023-05-18 18:00:00|8.83|7.63|8.71|7.51|8.87|7.67|8.66|7.46|0
1684433100000|2023-05-18 18:05:00|8.7|7.5|8.7|7.5|8.73|7.53|8.66|7.46|0
1684433400000|2023-05-18 18:10:00|8.69|7.49|8.68|7.48|8.72|7.52|8.67|7.47|0
1684433700000|2023-05-18 18:15:00|8.67|7.47|8.57|7.37|8.67|7.47|8.57|7.37|0
1684434000000|2023-05-18 18:20:00|8.58|7.38|8.52|7.32|8.58|7.38|8.51|7.31|0
1684434300000|2023-05-18 18:25:00|8.51|7.31|8.51|7.31|8.52|7.32|8.46|7.26|0
1684434600000|2023-05-18 18:30:00|8.5|7.3|8.47|7.27|8.51|7.31|8.45|7.25|0
1684434900000|2023-05-18 18:35:00|8.46|7.26|8.44|7.24|8.48|7.28|8.43|7.23|0
1684435200000|2023-05-18 18:40:00|8.43|7.23|8.47|7.27|8.48|7.28|8.43|7.23|0
1684435500000|2023-05-18 18:45:00|8.46|7.26|8.4|7.2|8.48|7.28|8.39|7.19|0
1684435800000|2023-05-18 18:50:00|8.39|7.19|8.43|7.23|8.43|7.23|8.38|7.18|0
1684436100000|2023-05-18 18:55:00|8.42|7.22|8.4|7.2|8.43|7.23|8.38|7.18|0
1684436400000|2023-05-18 19:00:00|8.39|7.19|8.41|7.21|8.42|7.22|8.35|7.15|0
1684436700000|2023-05-18 19:05:00|8.42|7.22|8.37|7.17|8.44|7.24|8.37|7.17|0
1684437000000|2023-05-18 19:10:00|8.36|7.16|8.33|7.13|8.36|7.16|8.32|7.12|0
1684437300000|2023-05-18 19:15:00|8.32|7.12|8.21|7.01|8.32|7.12|8.2|7|0
1684437600000|2023-05-18 19:20:00|8.22|7.02|8.29|7.09|8.3|7.1|8.22|7.02|0
1684437900000|2023-05-18 19:25:00|8.3|7.1|8.24|7.04|8.32|7.12|8.24|7.04|0
1684438200000|2023-05-18 19:30:00|8.23|7.03|8.21|7.01|8.25|7.05|8.2|7|0
1684438500000|2023-05-18 19:35:00|8.2|7|8.24|7.04|8.56|7.36|8.2|7|0
1684438800000|2023-05-18 19:40:00|8.25|7.05|8.08|6.88|8.25|7.05|8.07|6.87|0
1684439100000|2023-05-18 19:45:00|8.07|6.87|8.03|6.83|8.08|6.88|8.01|6.81|0
1684439400000|2023-05-18 19:50:00|8|6.8|8|6.8|8.02|6.82|7.91|6.71|0
1684439700000|2023-05-18 19:55:00|8.01|6.81|8.18|6.98|8.32|7.12|7.96|6.76|0
1684440000000|2023-05-18 20:00:00|8.2|7|8.17|6.97|8.2|7|8.15|6.95|0
1684440300000|2023-05-18 20:05:00|8.16|6.96|8.17|6.97|8.17|6.97|8.16|6.96|0
1684440600000|2023-05-18 20:10:00|8.16|6.96|8.16|6.96|8.17|6.97|8.16|6.96|0
1684440900000|2023-05-18 20:15:00|8.36|6.76|8.33|6.73|8.36|6.76|8.33|6.73|0
1684441200000|2023-05-18 20:20:00|8.32|6.72|8.34|6.74|8.35|6.75|8.32|6.72|0
1684441500000|2023-05-18 20:25:00|8.35|6.75|8.37|6.77|8.37|6.77|8.35|6.75|0
1684441800000|2023-05-18 20:30:00|8.36|6.76|8.35|6.75|8.36|6.76|8.35|6.75|0
1684442100000|2023-05-18 20:35:00|8.34|6.74|8.32|6.72|8.35|6.75|8.32|6.72|0
1684442400000|2023-05-18 20:40:00|8.31|6.71|8.3|6.7|8.31|6.71|8.3|6.7|0
1684442700000|2023-05-18 20:45:00|8.31|6.71|8.29|6.69|8.32|6.72|8.28|6.68|0
1684443000000|2023-05-18 20:50:00|8.3|6.7|8.29|6.69|8.3|6.7|8.28|6.68|0
1684443300000|2023-05-18 20:55:00|8.28|6.68|8.29|6.69|8.3|6.7|8.28|6.68|0
1684443600000|2023-05-18 21:00:00|8.28|6.68|8.28|6.68|8.29|6.69|8.28|6.68|0
1684444500000|2023-05-18 21:15:00|8.27|6.67|8.28|6.68|8.28|6.68|8.27|6.67|0
1684445400000|2023-05-18 21:30:00|8.27|6.67|8.27|6.67|8.27|6.67|8.27|6.67|0
1684446000000|2023-05-18 21:40:00|8.26|6.66|8.27|6.67|8.27|6.67|8.26|6.66|0
1684446300000|2023-05-18 21:45:00|8.28|6.68|8.27|6.67|8.28|6.68|8.26|6.66|0
1684446600000|2023-05-18 21:50:00|8.26|6.66|8.26|6.66|8.27|6.67|8.26|6.66|0
1684446900000|2023-05-18 21:55:00|8.27|6.67|8.27|6.67|8.28|6.68|8.27|6.67|0
1684447200000|2023-05-18 22:00:00|8.28|6.68|8.28|6.68|8.31|6.71|8.28|6.68|0
1684447500000|2023-05-18 22:05:00|8.29|6.69|8.15|6.55|8.29|6.69|8.1|6.5|0
1684447800000|2023-05-18 22:10:00|8.13|6.53|8.08|6.48|8.17|6.57|8.08|6.48|0
1684448100000|2023-05-18 22:15:00|8.09|6.49|8.11|6.51|8.13|6.53|8.08|6.48|0
1684448400000|2023-05-18 22:20:00|8.12|6.52|8.13|6.53|8.14|6.54|8.11|6.51|0
1684448700000|2023-05-18 22:25:00|8.12|6.52|8.16|6.56|8.16|6.56|8.12|6.52|0
1684449000000|2023-05-18 22:30:00|8.15|6.55|8.16|6.56|8.16|6.56|8.14|6.54|0
1684449300000|2023-05-18 22:35:00|8.15|6.55|8.14|6.54|8.19|6.59|8.14|6.54|0
1684449600000|2023-05-18 22:40:00|8.15|6.55|8.16|6.56|8.17|6.57|8.14|6.54|0
1684449900000|2023-05-18 22:45:00|8.17|6.57|8.17|6.57|8.18|6.58|8.16|6.56|0
1684450200000|2023-05-18 22:50:00|8.16|6.56|8.14|6.54|8.16|6.56|8.13|6.53|0
1684450500000|2023-05-18 22:55:00|8.13|6.53|8.13|6.53|8.14|6.54|8.13|6.53|0
1684450800000|2023-05-18 23:00:00|8.14|6.54|8.17|6.57|8.17|6.57|8.14|6.54|0
1684451100000|2023-05-18 23:05:00|8.18|6.58|8.18|6.58|8.2|6.6|8.18|6.58|0
1684451400000|2023-05-18 23:10:00|8.19|6.59|8.18|6.58|8.19|6.59|8.17|6.57|0
1684451700000|2023-05-18 23:15:00|8.17|6.57|8.18|6.58|8.19|6.59|8.17|6.57|0
1684452000000|2023-05-18 23:20:00|8.17|6.57|8.18|6.58|8.18|6.58|8.17|6.57|0
1684452300000|2023-05-18 23:25:00|8.17|6.57|8.17|6.57|8.18|6.58|8.17|6.57|0
1684452600000|2023-05-18 23:30:00|8.18|6.58|8.21|6.61|8.22|6.62|8.18|6.58|0
1684452900000|2023-05-18 23:35:00|8.2|6.6|8.2|6.6|8.21|6.61|8.19|6.59|0
1684453200000|2023-05-18 23:40:00|8.21|6.61|8.21|6.61|8.22|6.62|8.2|6.6|0
1684453500000|2023-05-18 23:45:00|8.22|6.62|8.21|6.61|8.22|6.62|8.2|6.6|0
1684453800000|2023-05-18 23:50:00|8.2|6.6|8.22|6.62|8.22|6.62|8.2|6.6|0
1684454100000|2023-05-18 23:55:00|8.21|6.61|8.22|6.62|8.22|6.62|8.21|6.61|0
1684454400000|2023-05-19 00:00:00|8.21|6.61|8.19|6.59|8.21|6.61|8.19|6.59|0
1684454700000|2023-05-19 00:05:00|8.18|6.58|8.23|6.63|8.23|6.63|8.18|6.58|0
1684455000000|2023-05-19 00:10:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1684455300000|2023-05-19 00:15:00|8.24|6.64|8.23|6.63|8.24|6.64|8.21|6.61|0
1684455600000|2023-05-19 00:20:00|8.24|6.64|8.2|6.6|8.24|6.64|8.19|6.59|0
1684455900000|2023-05-19 00:25:00|8.21|6.61|8.2|6.6|8.21|6.61|8.16|6.56|0
1684456200000|2023-05-19 00:30:00|8.21|6.61|8.22|6.62|8.22|6.62|8.19|6.59|0
1684456500000|2023-05-19 00:35:00|8.21|6.61|8.21|6.61|8.22|6.62|8.21|6.61|0
1684456800000|2023-05-19 00:40:00|8.22|6.62|8.2|6.6|8.22|6.62|8.2|6.6|0
1684457100000|2023-05-19 00:45:00|8.21|6.61|8.2|6.6|8.21|6.61|8.19|6.59|0
1684457400000|2023-05-19 00:50:00|8.21|6.61|8.2|6.6|8.21|6.61|8.2|6.6|0
1684457700000|2023-05-19 00:55:00|8.21|6.61|8.21|6.61|8.21|6.61|8.2|6.6|0
1684458000000|2023-05-19 01:00:00|8.2|6.6|8.2|6.6|8.22|6.62|8.19|6.59|0
1684458300000|2023-05-19 01:05:00|8.19|6.59|8.21|6.61|8.21|6.61|8.19|6.59|0
1684458600000|2023-05-19 01:10:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1684458900000|2023-05-19 01:15:00|8.2|6.6|8.21|6.61|8.21|6.61|8.19|6.59|0
1684459200000|2023-05-19 01:20:00|8.22|6.62|8.24|6.64|8.24|6.64|8.22|6.62|0
1684459500000|2023-05-19 01:25:00|8.25|6.65|8.23|6.63|8.25|6.65|8.23|6.63|0
1684459800000|2023-05-19 01:30:00|8.24|6.64|8.25|6.65|8.27|6.67|8.24|6.64|0
1684460100000|2023-05-19 01:35:00|8.26|6.66|8.25|6.65|8.28|6.68|8.25|6.65|0
1684460400000|2023-05-19 01:40:00|8.26|6.66|8.23|6.63|8.27|6.67|8.23|6.63|0
1684460700000|2023-05-19 01:45:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1684461000000|2023-05-19 01:50:00|8.22|6.62|8.21|6.61|8.23|6.63|8.21|6.61|0
1684461300000|2023-05-19 01:55:00|8.22|6.62|8.22|6.62|8.23|6.63|8.21|6.61|0
1684461600000|2023-05-19 02:00:00|8.23|6.63|8.23|6.63|8.23|6.63|8.22|6.62|0
1684461900000|2023-05-19 02:05:00|8.24|6.64|8.21|6.61|8.24|6.64|8.21|6.61|0
1684462200000|2023-05-19 02:10:00|8.2|6.6|8.21|6.61|8.22|6.62|8.2|6.6|0
1684462500000|2023-05-19 02:15:00|8.2|6.6|8.18|6.58|8.21|6.61|8.18|6.58|0
1684462800000|2023-05-19 02:20:00|8.19|6.59|8.17|6.57|8.19|6.59|8.17|6.57|0
1684463100000|2023-05-19 02:25:00|8.18|6.58|8.17|6.57|8.19|6.59|8.16|6.56|0
1684463400000|2023-05-19 02:30:00|8.16|6.56|8.16|6.56|8.16|6.56|8.14|6.54|0
1684463700000|2023-05-19 02:35:00|8.15|6.55|8.15|6.55|8.16|6.56|8.15|6.55|0
1684464000000|2023-05-19 02:40:00|8.16|6.56|8.13|6.53|8.16|6.56|8.13|6.53|0
1684464300000|2023-05-19 02:45:00|8.14|6.54|8.15|6.55|8.15|6.55|8.13|6.53|0
1684464600000|2023-05-19 02:50:00|8.14|6.54|8.13|6.53|8.16|6.56|8.13|6.53|0
1684464900000|2023-05-19 02:55:00|8.12|6.52|8.12|6.52|8.13|6.53|8.12|6.52|0
1684465200000|2023-05-19 03:00:00|8.13|6.53|8.13|6.53|8.15|6.55|8.12|6.52|0
1684465500000|2023-05-19 03:05:00|8.14|6.54|8.14|6.54|8.14|6.54|8.13|6.53|0
1684465800000|2023-05-19 03:10:00|8.13|6.53|8.13|6.53|8.14|6.54|8.12|6.52|0
1684466100000|2023-05-19 03:15:00|8.14|6.54|8.13|6.53|8.14|6.54|8.12|6.52|0
1684466400000|2023-05-19 03:20:00|8.12|6.52|8.11|6.51|8.13|6.53|8.11|6.51|0
1684466700000|2023-05-19 03:25:00|8.1|6.5|8.11|6.51|8.12|6.52|8.1|6.5|0
1684467000000|2023-05-19 03:30:00|8.12|6.52|8.14|6.54|8.15|6.55|8.12|6.52|0
1684467300000|2023-05-19 03:35:00|8.15|6.55|8.15|6.55|8.16|6.56|8.14|6.54|0
1684467600000|2023-05-19 03:40:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1684467900000|2023-05-19 03:45:00|8.15|6.55|8.15|6.55|8.16|6.56|8.14|6.54|0
1684468200000|2023-05-19 03:50:00|8.16|6.56|8.15|6.55|8.17|6.57|8.15|6.55|0
1684468500000|2023-05-19 03:55:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1684468800000|2023-05-19 04:00:00|8.17|6.57|8.16|6.56|8.17|6.57|8.16|6.56|0
1684469100000|2023-05-19 04:05:00|8.17|6.57|8.18|6.58|8.19|6.59|8.17|6.57|0
1684469400000|2023-05-19 04:10:00|8.19|6.59|8.19|6.59|8.2|6.6|8.18|6.58|0
1684469700000|2023-05-19 04:15:00|8.18|6.58|8.08|6.48|8.19|6.59|8.06|6.46|0
1684470000000|2023-05-19 04:20:00|8.07|6.47|8.07|6.47|8.08|6.48|8.07|6.47|0
1684470300000|2023-05-19 04:25:00|8.06|6.46|8.07|6.47|8.07|6.47|8.06|6.46|0
1684470600000|2023-05-19 04:30:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1684470900000|2023-05-19 04:35:00|8.06|6.46|8.06|6.46|8.08|6.48|8.06|6.46|0
1684471200000|2023-05-19 04:40:00|8.07|6.47|8.07|6.47|8.07|6.47|8.05|6.45|0
1684471500000|2023-05-19 04:45:00|8.06|6.46|8.06|6.46|8.06|6.46|8.06|6.46|0
1684471800000|2023-05-19 04:50:00|8.07|6.47|8.08|6.48|8.08|6.48|8.06|6.46|0
1684472100000|2023-05-19 04:55:00|8.07|6.47|8.07|6.47|8.08|6.48|8.07|6.47|0
1684472400000|2023-05-19 05:00:00|8.06|6.46|8.08|6.48|8.09|6.49|8.06|6.46|0
1684472700000|2023-05-19 05:05:00|8.07|6.47|8.1|6.5|8.1|6.5|8.07|6.47|0
1684473000000|2023-05-19 05:10:00|8.09|6.49|8.07|6.47|8.09|6.49|8.07|6.47|0
1684473300000|2023-05-19 05:15:00|8.06|6.46|8.08|6.48|8.08|6.48|8.06|6.46|0
1684473600000|2023-05-19 05:20:00|8.07|6.47|8.06|6.46|8.08|6.48|8.05|6.45|0
1684473900000|2023-05-19 05:25:00|8.07|6.47|8.05|6.45|8.07|6.47|8.05|6.45|0
1684474200000|2023-05-19 05:30:00|8.06|6.46|8.08|6.48|8.08|6.48|8.05|6.45|0
1684474500000|2023-05-19 05:35:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1684474800000|2023-05-19 05:40:00|8.07|6.47|8.07|6.47|8.08|6.48|8.07|6.47|0
1684475100000|2023-05-19 05:45:00|8.06|6.46|8.08|6.48|8.08|6.48|8.05|6.45|0
1684475400000|2023-05-19 05:50:00|8.09|6.49|8.1|6.5|8.11|6.51|8.08|6.48|0
1684475700000|2023-05-19 05:55:00|8.09|6.49|8.1|6.5|8.1|6.5|8.09|6.49|0
1684476000000|2023-05-19 06:00:00|8.11|6.51|8.11|6.51|8.13|6.53|8.1|6.5|0
1684476300000|2023-05-19 06:05:00|7.91|6.71|7.9|6.7|7.93|6.73|7.9|6.7|0
1684476600000|2023-05-19 06:10:00|7.89|6.69|7.88|6.68|7.9|6.7|7.87|6.67|0
1684476900000|2023-05-19 06:15:00|7.87|6.67|7.89|6.69|7.9|6.7|7.87|6.67|0
1684477200000|2023-05-19 06:20:00|7.88|6.68|7.85|6.65|7.88|6.68|7.83|6.63|0
1684477500000|2023-05-19 06:25:00|7.84|6.64|7.81|6.61|7.85|6.65|7.81|6.61|0
1684477800000|2023-05-19 06:30:00|7.82|6.62|7.87|6.67|7.87|6.67|7.82|6.62|0
1684478100000|2023-05-19 06:35:00|7.86|6.66|7.87|6.67|7.88|6.68|7.86|6.66|0
1684478400000|2023-05-19 06:40:00|7.88|6.68|7.88|6.68|7.89|6.69|7.87|6.67|0
1684478700000|2023-05-19 06:45:00|7.89|6.69|8.08|6.88|8.08|6.88|7.89|6.69|0
1684479000000|2023-05-19 06:50:00|8.07|6.87|8.1|6.9|8.1|6.9|8.07|6.87|0
1684479300000|2023-05-19 06:55:00|8.09|6.89|8.11|6.91|8.12|6.92|8.09|6.89|0
1684479600000|2023-05-19 07:00:00|8.12|6.92|8.13|6.93|8.15|6.95|8.1|6.9|0
1684479900000|2023-05-19 07:05:00|8.12|6.92|8.13|6.93|8.16|6.96|8.11|6.91|0
1684480200000|2023-05-19 07:10:00|8.12|6.92|8.12|6.92|8.13|6.93|8.11|6.91|0
1684480500000|2023-05-19 07:15:00|8.13|6.93|8.09|6.89|8.13|6.93|8.09|6.89|0
1684480800000|2023-05-19 07:20:00|8.08|6.88|8.1|6.9|8.1|6.9|8.07|6.87|0
1684481100000|2023-05-19 07:25:00|8.11|6.91|8.14|6.94|8.16|6.96|8.11|6.91|0
1684481400000|2023-05-19 07:30:00|8.13|6.93|8.09|6.89|8.13|6.93|8.09|6.89|0
1684481700000|2023-05-19 07:35:00|8.1|6.9|8.12|6.92|8.14|6.94|8.08|6.88|0
1684482000000|2023-05-19 07:40:00|8.13|6.93|8.11|6.91|8.13|6.93|8.11|6.91|0
1684482300000|2023-05-19 07:45:00|8.1|6.9|8.1|6.9|8.11|6.91|8.09|6.89|0
1684482600000|2023-05-19 07:50:00|8.11|6.91|8.07|6.87|8.11|6.91|8.07|6.87|0
1684482900000|2023-05-19 07:55:00|8.08|6.88|8.07|6.87|8.09|6.89|8.06|6.86|0
1684483200000|2023-05-19 08:00:00|8.08|6.88|8.08|6.88|8.1|6.9|8.05|6.85|0
1684483500000|2023-05-19 08:05:00|8.07|6.87|8.09|6.89|8.09|6.89|8.07|6.87|0
1684483800000|2023-05-19 08:10:00|8.08|6.88|8.07|6.87|8.09|6.89|8.06|6.86|0
1684484100000|2023-05-19 08:15:00|8.08|6.88|8.09|6.89|8.12|6.92|8.07|6.87|0
1684484400000|2023-05-19 08:20:00|8.1|6.9|8.1|6.9|8.1|6.9|8.08|6.88|0
1684484700000|2023-05-19 08:25:00|8.09|6.89|8.06|6.86|8.09|6.89|8.06|6.86|0
1684485000000|2023-05-19 08:30:00|8.07|6.87|8|6.8|8.07|6.87|8|6.8|0
1684485300000|2023-05-19 08:35:00|7.99|6.79|8|6.8|8|6.8|7.96|6.76|0
1684485600000|2023-05-19 08:40:00|8.01|6.81|8.03|6.83|8.04|6.84|7.99|6.79|0
1684485900000|2023-05-19 08:45:00|8.04|6.84|8.01|6.81|8.05|6.85|8.01|6.81|0
1684486200000|2023-05-19 08:50:00|8.02|6.82|7.98|6.78|8.02|6.82|7.97|6.77|0
1684486500000|2023-05-19 08:55:00|7.97|6.77|7.99|6.79|8|6.8|7.95|6.75|0
1684486800000|2023-05-19 09:00:00|8|6.8|8.01|6.81|8.02|6.82|7.98|6.78|0
1684487100000|2023-05-19 09:05:00|8|6.8|7.99|6.79|8.01|6.81|7.99|6.79|0
1684487400000|2023-05-19 09:10:00|8|6.8|8|6.8|8|6.8|7.99|6.79|0
1684487700000|2023-05-19 09:15:00|7.99|6.79|8|6.8|8.01|6.81|7.98|6.78|0
1684488000000|2023-05-19 09:20:00|8.01|6.81|8.03|6.83|8.04|6.84|8.01|6.81|0
1684488300000|2023-05-19 09:25:00|8.04|6.84|8.03|6.83|8.04|6.84|8.02|6.82|0
1684488600000|2023-05-19 09:30:00|8.04|6.84|8.04|6.84|8.05|6.85|8.04|6.84|0
1684488900000|2023-05-19 09:35:00|8.05|6.85|8.03|6.83|8.05|6.85|8.02|6.82|0
1684489200000|2023-05-19 09:40:00|8.04|6.84|8.01|6.81|8.04|6.84|8.01|6.81|0
1684489500000|2023-05-19 09:45:00|8.02|6.82|8|6.8|8.03|6.83|8|6.8|0
1684489800000|2023-05-19 09:50:00|8.01|6.81|8.01|6.81|8.02|6.82|7.99|6.79|0
1684490100000|2023-05-19 09:55:00|8.02|6.82|8.01|6.81|8.02|6.82|8|6.8|0
1684490400000|2023-05-19 10:00:00|8.02|6.82|8.02|6.82|8.04|6.84|8.01|6.81|0
1684490700000|2023-05-19 10:05:00|8.01|6.81|8.05|6.85|8.05|6.85|8.01|6.81|0
1684491000000|2023-05-19 10:10:00|8.04|6.84|8.05|6.85|8.06|6.86|8.03|6.83|0
1684491300000|2023-05-19 10:15:00|8.04|6.84|8.09|6.89|8.1|6.9|8.04|6.84|0
1684491600000|2023-05-19 10:20:00|8.08|6.88|8.06|6.86|8.09|6.89|8.06|6.86|0
1684491900000|2023-05-19 10:25:00|8.07|6.87|8.04|6.84|8.07|6.87|8.03|6.83|0
1684492200000|2023-05-19 10:30:00|8.03|6.83|8.05|6.85|8.06|6.86|8.03|6.83|0
1684492500000|2023-05-19 10:35:00|8.04|6.84|8.04|6.84|8.06|6.86|8.04|6.84|0
1684492800000|2023-05-19 10:40:00|8.05|6.85|8.05|6.85|8.06|6.86|8.04|6.84|0
1684493100000|2023-05-19 10:45:00|8.04|6.84|8.05|6.85|8.07|6.87|8.04|6.84|0
1684493400000|2023-05-19 10:50:00|8.06|6.86|8.06|6.86|8.08|6.88|8.05|6.85|0
1684493700000|2023-05-19 10:55:00|8.05|6.85|8.06|6.86|8.07|6.87|8.05|6.85|0
1684494000000|2023-05-19 11:00:00|8.05|6.85|7.99|6.79|8.05|6.85|7.97|6.77|0
1684494300000|2023-05-19 11:05:00|7.98|6.78|7.99|6.79|8|6.8|7.98|6.78|0
1684494600000|2023-05-19 11:10:00|8|6.8|7.99|6.79|8|6.8|7.99|6.79|0
1684494900000|2023-05-19 11:15:00|8|6.8|7.96|6.76|8|6.8|7.96|6.76|0
1684495200000|2023-05-19 11:20:00|7.95|6.75|7.92|6.72|7.97|6.77|7.91|6.71|0
1684495500000|2023-05-19 11:25:00|7.91|6.71|7.94|6.74|7.95|6.75|7.91|6.71|0
1684495800000|2023-05-19 11:30:00|7.93|6.73|7.91|6.71|7.94|6.74|7.91|6.71|0
1684496100000|2023-05-19 11:35:00|7.9|6.7|7.88|6.68|7.91|6.71|7.88|6.68|0
1684496400000|2023-05-19 11:40:00|7.89|6.69|7.93|6.73|7.94|6.74|7.88|6.68|0
1684496700000|2023-05-19 11:45:00|7.94|6.74|7.98|6.78|7.98|6.78|7.94|6.74|0
1684497000000|2023-05-19 11:50:00|7.99|6.79|7.96|6.76|7.99|6.79|7.94|6.74|0
1684497300000|2023-05-19 11:55:00|7.95|6.75|7.92|6.72|7.96|6.76|7.92|6.72|0
1684497600000|2023-05-19 12:00:00|7.93|6.73|7.91|6.71|7.93|6.73|7.88|6.68|0
1684497900000|2023-05-19 12:05:00|7.9|6.7|7.93|6.73|7.93|6.73|7.9|6.7|0
1684498200000|2023-05-19 12:10:00|7.94|6.74|7.96|6.76|7.97|6.77|7.94|6.74|0
1684498500000|2023-05-19 12:15:00|7.97|6.77|7.96|6.76|7.99|6.79|7.95|6.75|0
1684498800000|2023-05-19 12:20:00|7.95|6.75|7.92|6.72|7.95|6.75|7.9|6.7|0
1684499100000|2023-05-19 12:25:00|7.91|6.71|7.88|6.68|7.91|6.71|7.88|6.68|0
1684499400000|2023-05-19 12:30:00|7.89|6.69|7.86|6.66|7.89|6.69|7.86|6.66|0
1684499700000|2023-05-19 12:35:00|7.87|6.67|7.9|6.7|7.91|6.71|7.86|6.66|0
1684500000000|2023-05-19 12:40:00|7.91|6.71|7.86|6.66|7.91|6.71|7.86|6.66|0
1684500300000|2023-05-19 12:45:00|7.87|6.67|7.88|6.68|7.9|6.7|7.87|6.67|0
1684500600000|2023-05-19 12:50:00|7.87|6.67|7.87|6.67|7.89|6.69|7.87|6.67|0
1684500900000|2023-05-19 12:55:00|7.86|6.66|7.83|6.63|7.86|6.66|7.82|6.62|0
1684501200000|2023-05-19 13:00:00|7.84|6.64|7.87|6.67|7.87|6.67|7.84|6.64|0
1684501500000|2023-05-19 13:05:00|7.88|6.68|7.86|6.66|7.88|6.68|7.84|6.64|0
1684501800000|2023-05-19 13:10:00|7.85|6.65|7.89|6.69|7.9|6.7|7.84|6.64|0
1684502100000|2023-05-19 13:15:00|7.9|6.7|7.85|6.65|7.9|6.7|7.84|6.64|0
1684502400000|2023-05-19 13:20:00|7.84|6.64|7.85|6.65|7.87|6.67|7.84|6.64|0
1684502700000|2023-05-19 13:25:00|7.86|6.66|7.94|6.74|7.99|6.79|7.85|6.65|0
1684503000000|2023-05-19 13:30:00|7.95|6.75|7.94|6.74|8.02|6.82|7.92|6.72|0
1684503300000|2023-05-19 13:35:00|7.95|6.75|7.9|6.7|7.97|6.77|7.89|6.69|0
1684503600000|2023-05-19 13:40:00|7.91|6.71|7.88|6.68|7.93|6.73|7.85|6.65|0
1684503900000|2023-05-19 13:45:00|7.89|6.69|7.92|6.72|7.94|6.74|7.88|6.68|0
1684504200000|2023-05-19 13:50:00|7.93|6.73|7.89|6.69|7.93|6.73|7.84|6.64|0
1684504500000|2023-05-19 13:55:00|7.88|6.68|7.87|6.67|7.9|6.7|7.87|6.67|0
1684504800000|2023-05-19 14:00:00|7.88|6.68|7.96|6.76|8|6.8|7.87|6.67|0
1684505100000|2023-05-19 14:05:00|7.97|6.77|7.91|6.71|7.99|6.79|7.91|6.71|0
1684505400000|2023-05-19 14:10:00|7.92|6.72|7.92|6.72|7.98|6.78|7.89|6.69|0
1684505700000|2023-05-19 14:15:00|7.91|6.71|7.9|6.7|7.92|6.72|7.88|6.68|0
1684506000000|2023-05-19 14:20:00|7.89|6.69|7.87|6.67|7.89|6.69|7.86|6.66|0
1684506300000|2023-05-19 14:25:00|7.86|6.66|7.87|6.67|7.89|6.69|7.85|6.65|0
1684506600000|2023-05-19 14:30:00|7.86|6.66|7.85|6.65|7.88|6.68|7.84|6.64|0
1684506900000|2023-05-19 14:35:00|7.84|6.64|7.9|6.7|7.96|6.76|7.84|6.64|0
1684507200000|2023-05-19 14:40:00|7.91|6.71|7.94|6.74|7.96|6.76|7.9|6.7|0
1684507500000|2023-05-19 14:45:00|7.95|6.75|7.99|6.79|7.99|6.79|7.94|6.74|0
1684507800000|2023-05-19 14:50:00|7.94|6.74|7.93|6.73|7.96|6.76|7.91|6.71|0
1684508100000|2023-05-19 14:55:00|7.92|6.72|7.9|6.7|7.96|6.76|7.9|6.7|0
1684508400000|2023-05-19 15:00:00|7.91|6.71|7.87|6.67|7.92|6.72|7.87|6.67|0
1684508700000|2023-05-19 15:05:00|7.88|6.68|8.02|6.82|8.03|6.83|7.88|6.68|0
1684509000000|2023-05-19 15:10:00|8.03|6.83|8.05|6.85|8.11|6.91|7.97|6.77|0
1684509300000|2023-05-19 15:15:00|8.06|6.86|8.12|6.92|8.2|7|8.01|6.81|0
1684509600000|2023-05-19 15:20:00|8.1|6.9|8.23|7.03|8.25|7.05|8|6.8|0
1684509900000|2023-05-19 15:25:00|8.24|7.04|8.37|7.17|8.37|7.17|8.15|6.95|0
1684510200000|2023-05-19 15:30:00|8.38|7.18|8.3|7.1|8.43|7.23|8.08|6.88|0
1684510500000|2023-05-19 15:35:00|8.31|7.11|8.45|7.25|8.52|7.32|8.3|7.1|0
1684510800000|2023-05-19 15:40:00|8.44|7.24|8.36|7.16|8.51|7.31|8.36|7.16|0
1684511100000|2023-05-19 15:45:00|8.37|7.17|8.24|7.04|8.37|7.17|8.2|7|0
1684511400000|2023-05-19 15:50:00|8.23|7.03|8.24|7.04|8.27|7.07|8.21|7.01|0
1684511700000|2023-05-19 15:55:00|8.25|7.05|8.28|7.08|8.3|7.1|8.16|6.96|0
1684512000000|2023-05-19 16:00:00|8.29|7.09|8.28|7.08|8.35|7.15|8.22|7.02|0
1684512300000|2023-05-19 16:05:00|8.27|7.07|8.31|7.11|8.35|7.15|8.26|7.06|0
1684512600000|2023-05-19 16:10:00|8.32|7.12|8.33|7.13|8.34|7.14|8.27|7.07|0
1684512900000|2023-05-19 16:15:00|8.32|7.12|8.27|7.07|8.4|7.2|8.24|7.04|0
1684513200000|2023-05-19 16:20:00|8.26|7.06|8.2|7|8.26|7.06|8.17|6.97|0
1684513500000|2023-05-19 16:25:00|8.19|6.99|8.27|7.07|8.28|7.08|8.19|6.99|0
1684513800000|2023-05-19 16:30:00|8.28|7.08|8.59|7.39|8.6|7.4|8.28|7.08|0
1684514100000|2023-05-19 16:35:00|8.58|7.38|8.45|7.25|8.59|7.39|8.43|7.23|0
1684514400000|2023-05-19 16:40:00|8.44|7.24|8.41|7.21|8.46|7.26|8.41|7.21|0
1684514700000|2023-05-19 16:45:00|8.4|7.2|8.36|7.16|8.42|7.22|8.36|7.16|0
1684515000000|2023-05-19 16:50:00|8.37|7.17|8.31|7.11|8.39|7.19|8.31|7.11|0
1684515300000|2023-05-19 16:55:00|8.32|7.12|8.36|7.16|8.37|7.17|8.31|7.11|0
1684515600000|2023-05-19 17:00:00|8.35|7.15|8.3|7.1|8.37|7.17|8.29|7.09|0
1684515900000|2023-05-19 17:05:00|8.31|7.11|8.33|7.13|8.34|7.14|8.28|7.08|0
1684516200000|2023-05-19 17:10:00|8.34|7.14|8.34|7.14|8.37|7.17|8.33|7.13|0
1684516500000|2023-05-19 17:15:00|8.33|7.13|8.3|7.1|8.35|7.15|8.29|7.09|0
1684516800000|2023-05-19 17:20:00|8.31|7.11|8.29|7.09|8.35|7.15|8.29|7.09|0
1684517100000|2023-05-19 17:25:00|8.3|7.1|8.33|7.13|8.37|7.17|8.29|7.09|0
1684517400000|2023-05-19 17:30:00|8.34|7.14|8.33|7.13|8.36|7.16|8.31|7.11|0
1684517700000|2023-05-19 17:35:00|8.34|7.14|8.34|7.14|8.38|7.18|8.32|7.12|0
1684518000000|2023-05-19 17:40:00|8.35|7.15|8.39|7.19|8.42|7.22|8.33|7.13|0
1684518300000|2023-05-19 17:45:00|8.41|7.21|8.42|7.22|8.44|7.24|8.36|7.16|0
1684518600000|2023-05-19 17:50:00|8.43|7.23|8.4|7.2|8.46|7.26|8.4|7.2|0
1684518900000|2023-05-19 17:55:00|8.41|7.21|8.49|7.29|8.49|7.29|8.4|7.2|0
1684519200000|2023-05-19 18:00:00|8.48|7.28|8.5|7.3|8.53|7.33|8.47|7.27|0
1684519500000|2023-05-19 18:05:00|8.51|7.31|8.48|7.28|8.51|7.31|8.45|7.25|0
1684519800000|2023-05-19 18:10:00|8.49|7.29|8.64|7.44|8.64|7.44|8.48|7.28|0
1684520100000|2023-05-19 18:15:00|8.63|7.43|8.57|7.37|8.71|7.51|8.57|7.37|0
1684520400000|2023-05-19 18:20:00|8.56|7.36|8.87|7.67|8.88|7.68|8.51|7.31|0
1684520700000|2023-05-19 18:25:00|8.88|7.68|8.97|7.77|8.99|7.79|8.87|7.67|0
1684521000000|2023-05-19 18:30:00|8.98|7.78|8.97|7.77|9.02|7.82|8.95|7.75|0
1684521300000|2023-05-19 18:35:00|8.98|7.78|8.92|7.72|8.99|7.79|8.9|7.7|0
1684521600000|2023-05-19 18:40:00|8.91|7.71|8.9|7.7|8.94|7.74|8.89|7.69|0
1684521900000|2023-05-19 18:45:00|8.91|7.71|8.95|7.75|8.98|7.78|8.9|7.7|0
1684522200000|2023-05-19 18:50:00|8.94|7.74|8.85|7.65|8.94|7.74|8.83|7.63|0
1684522500000|2023-05-19 18:55:00|8.83|7.63|8.8|7.6|8.84|7.64|8.79|7.59|0
1684522800000|2023-05-19 19:00:00|8.79|7.59|8.83|7.63|8.85|7.65|8.79|7.59|0
1684523100000|2023-05-19 19:05:00|8.82|7.62|8.86|7.66|8.89|7.69|8.82|7.62|0
1684523400000|2023-05-19 19:10:00|8.85|7.65|8.79|7.59|8.86|7.66|8.79|7.59|0
1684523700000|2023-05-19 19:15:00|8.78|7.58|8.82|7.62|8.84|7.64|8.78|7.58|0
1684524000000|2023-05-19 19:20:00|8.83|7.63|8.83|7.63|8.88|7.68|8.83|7.63|0
1684524300000|2023-05-19 19:25:00|8.84|7.64|8.9|7.7|8.9|7.7|8.83|7.63|0
1684524600000|2023-05-19 19:30:00|8.89|7.69|8.9|7.7|8.94|7.74|8.88|7.68|0
1684524900000|2023-05-19 19:35:00|8.89|7.69|8.83|7.63|8.91|7.71|8.8|7.6|0
1684525200000|2023-05-19 19:40:00|8.82|7.62|8.79|7.59|8.83|7.63|8.79|7.59|0
1684525500000|2023-05-19 19:45:00|8.8|7.6|8.81|7.61|8.84|7.64|8.79|7.59|0
1684525800000|2023-05-19 19:50:00|8.84|7.64|8.74|7.54|8.85|7.65|8.74|7.54|0
1684526100000|2023-05-19 19:55:00|8.73|7.53|8.8|7.6|8.8|7.6|8.72|7.52|0
1684526400000|2023-05-19 20:00:00|8.81|7.61|8.82|7.62|8.82|7.62|8.78|7.58|0
1684526700000|2023-05-19 20:05:00|8.83|7.63|8.82|7.62|8.83|7.63|8.81|7.61|0
1684527000000|2023-05-19 20:10:00|8.83|7.63|8.88|7.68|8.88|7.68|8.83|7.63|0
1684715100000|2023-05-22 00:25:00|9.22|7.62|9.21|7.61|9.22|7.62|9.21|7.61|0
1684715400000|2023-05-22 00:30:00|9.22|7.62|9.2|7.6|9.22|7.62|9.2|7.6|0
1684715700000|2023-05-22 00:35:00|9.21|7.61|9.24|7.64|9.25|7.65|9.2|7.6|0
1684716000000|2023-05-22 00:40:00|9.23|7.63|9.24|7.64|9.26|7.66|9.23|7.63|0
1684716300000|2023-05-22 00:45:00|9.23|7.63|9.22|7.62|9.23|7.63|9.2|7.6|0
1684716600000|2023-05-22 00:50:00|9.21|7.61|9.21|7.61|9.21|7.61|9.2|7.6|0
1684716900000|2023-05-22 00:55:00|9.2|7.6|9.21|7.61|9.22|7.62|9.2|7.6|0
1684717200000|2023-05-22 01:00:00|9.22|7.62|9.21|7.61|9.22|7.62|9.2|7.6|0
1684717500000|2023-05-22 01:05:00|9.22|7.62|9.24|7.64|9.26|7.66|9.22|7.62|0
1684717800000|2023-05-22 01:10:00|9.25|7.65|9.23|7.63|9.26|7.66|9.22|7.62|0
1684718100000|2023-05-22 01:15:00|9.24|7.64|9.24|7.64|9.25|7.65|9.23|7.63|0
1684718400000|2023-05-22 01:20:00|9.23|7.63|9.21|7.61|9.24|7.64|9.21|7.61|0
1684718700000|2023-05-22 01:25:00|9.22|7.62|9.2|7.6|9.23|7.63|9.19|7.59|0
1684719000000|2023-05-22 01:30:00|9.21|7.61|9.24|7.64|9.25|7.65|9.2|7.6|0
1684719300000|2023-05-22 01:35:00|9.25|7.65|9.26|7.66|9.27|7.67|9.23|7.63|0
1684719600000|2023-05-22 01:40:00|9.27|7.67|9.27|7.67|9.27|7.67|9.25|7.65|0
1684719900000|2023-05-22 01:45:00|9.26|7.66|9.25|7.65|9.26|7.66|9.24|7.64|0
1684720200000|2023-05-22 01:50:00|9.24|7.64|9.24|7.64|9.24|7.64|9.23|7.63|0
1684720500000|2023-05-22 01:55:00|9.25|7.65|9.25|7.65|9.25|7.65|9.24|7.64|0
1684720800000|2023-05-22 02:00:00|9.24|7.64|9.26|7.66|9.27|7.67|9.24|7.64|0
1684721100000|2023-05-22 02:05:00|9.27|7.67|9.26|7.66|9.27|7.67|9.25|7.65|0
1684721400000|2023-05-22 02:10:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1684721700000|2023-05-22 02:15:00|9.27|7.67|9.23|7.63|9.28|7.68|9.22|7.62|0
1684722000000|2023-05-22 02:20:00|9.24|7.64|9.22|7.62|9.24|7.64|9.22|7.62|0
1684722300000|2023-05-22 02:25:00|9.23|7.63|9.24|7.64|9.27|7.67|9.23|7.63|0
1684722600000|2023-05-22 02:30:00|9.25|7.65|9.26|7.66|9.27|7.67|9.24|7.64|0
1684722900000|2023-05-22 02:35:00|9.27|7.67|9.26|7.66|9.27|7.67|9.26|7.66|0
1684723200000|2023-05-22 02:40:00|9.25|7.65|9.22|7.62|9.25|7.65|9.22|7.62|0
1684723500000|2023-05-22 02:45:00|9.23|7.63|9.22|7.62|9.24|7.64|9.22|7.62|0
1684723800000|2023-05-22 02:50:00|9.23|7.63|9.23|7.63|9.25|7.65|9.22|7.62|0
1684724100000|2023-05-22 02:55:00|9.22|7.62|9.23|7.63|9.23|7.63|9.22|7.62|0
1684724400000|2023-05-22 03:00:00|9.22|7.62|9.23|7.63|9.23|7.63|9.21|7.61|0
1684724700000|2023-05-22 03:05:00|9.22|7.62|9.23|7.63|9.23|7.63|9.22|7.62|0
1684725000000|2023-05-22 03:10:00|9.22|7.62|9.21|7.61|9.23|7.63|9.21|7.61|0
1684725300000|2023-05-22 03:15:00|9.22|7.62|9.2|7.6|9.22|7.62|9.2|7.6|0
1684725600000|2023-05-22 03:20:00|9.21|7.61|9.2|7.6|9.21|7.61|9.2|7.6|0
1684725900000|2023-05-22 03:25:00|9.21|7.61|9.19|7.59|9.21|7.61|9.18|7.58|0
1684726200000|2023-05-22 03:30:00|9.18|7.58|9.18|7.58|9.19|7.59|9.18|7.58|0
1684726500000|2023-05-22 03:35:00|9.17|7.57|9.17|7.57|9.17|7.57|9.17|7.57|0
1684726800000|2023-05-22 03:40:00|9.16|7.56|9.16|7.56|9.17|7.57|9.16|7.56|0
1684727100000|2023-05-22 03:45:00|9.17|7.57|9.16|7.56|9.17|7.57|9.16|7.56|0
1684727400000|2023-05-22 03:50:00|9.17|7.57|9.17|7.57|9.17|7.57|9.16|7.56|0
1684727700000|2023-05-22 03:55:00|9.16|7.56|9.14|7.54|9.17|7.57|9.14|7.54|0
1684728000000|2023-05-22 04:00:00|9.13|7.53|9.13|7.53|9.14|7.54|9.13|7.53|0
1684728300000|2023-05-22 04:05:00|9.12|7.52|9.13|7.53|9.13|7.53|9.12|7.52|0
1684728600000|2023-05-22 04:10:00|9.12|7.52|9.11|7.51|9.12|7.52|9.11|7.51|0
1684728900000|2023-05-22 04:15:00|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1684729200000|2023-05-22 04:20:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1684729500000|2023-05-22 04:25:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1684729800000|2023-05-22 04:30:00|9.13|7.53|9.13|7.53|9.13|7.53|9.12|7.52|0
1684730100000|2023-05-22 04:35:00|9.12|7.52|9.15|7.55|9.15|7.55|9.12|7.52|0
1684730400000|2023-05-22 04:40:00|9.14|7.54|9.13|7.53|9.15|7.55|9.12|7.52|0
1684730700000|2023-05-22 04:45:00|9.14|7.54|9.12|7.52|9.14|7.54|9.12|7.52|0
1684731000000|2023-05-22 04:50:00|9.1|7.5|9.11|7.51|9.11|7.51|9.1|7.5|0
1684731300000|2023-05-22 04:55:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1684731600000|2023-05-22 05:00:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1684731900000|2023-05-22 05:05:00|9.11|7.51|9.12|7.52|9.12|7.52|9.11|7.51|0
1684732200000|2023-05-22 05:10:00|9.13|7.53|9.12|7.52|9.13|7.53|9.11|7.51|0
1684732500000|2023-05-22 05:15:00|9.11|7.51|9.12|7.52|9.12|7.52|9.1|7.5|0
1684732800000|2023-05-22 05:20:00|9.11|7.51|9.11|7.51|9.12|7.52|9.11|7.51|0
1684733100000|2023-05-22 05:25:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1684733400000|2023-05-22 05:30:00|9.11|7.51|9.14|7.54|9.15|7.55|9.11|7.51|0
1684733700000|2023-05-22 05:35:00|9.15|7.55|9.14|7.54|9.16|7.56|9.13|7.53|0
1684734000000|2023-05-22 05:40:00|9.15|7.55|9.14|7.54|9.15|7.55|9.13|7.53|0
1684734300000|2023-05-22 05:45:00|9.13|7.53|9.14|7.54|9.14|7.54|9.13|7.53|0
1684734600000|2023-05-22 05:50:00|9.13|7.53|9.14|7.54|9.14|7.54|9.13|7.53|0
1684734900000|2023-05-22 05:55:00|9.15|7.55|9.16|7.56|9.16|7.56|9.15|7.55|0
1684735200000|2023-05-22 06:00:00|9.15|7.55|9.17|7.57|9.18|7.58|9.15|7.55|0
1684735500000|2023-05-22 06:05:00|8.97|7.77|8.97|7.77|8.98|7.78|8.95|7.75|0
1684735800000|2023-05-22 06:10:00|8.98|7.78|8.97|7.77|8.99|7.79|8.97|7.77|0
1684736100000|2023-05-22 06:15:00|8.98|7.78|8.97|7.77|8.98|7.78|8.96|7.76|0
1684736400000|2023-05-22 06:20:00|8.96|7.76|8.95|7.75|8.96|7.76|8.93|7.73|0
1684736700000|2023-05-22 06:25:00|8.96|7.76|8.95|7.75|8.96|7.76|8.94|7.74|0
1684737000000|2023-05-22 06:30:00|8.94|7.74|8.95|7.75|8.96|7.76|8.94|7.74|0
1684737300000|2023-05-22 06:35:00|8.94|7.74|8.97|7.77|8.97|7.77|8.94|7.74|0
1684737600000|2023-05-22 06:40:00|8.96|7.76|8.97|7.77|8.98|7.78|8.96|7.76|0
1684737900000|2023-05-22 06:45:00|8.96|7.76|8.98|7.78|8.98|7.78|8.96|7.76|0
1684738200000|2023-05-22 06:50:00|8.99|7.79|9.01|7.81|9.01|7.81|8.99|7.79|0
1684738500000|2023-05-22 06:55:00|9.02|7.82|8.99|7.79|9.02|7.82|8.99|7.79|0
1684738800000|2023-05-22 07:00:00|9|7.8|9.01|7.81|9.07|7.87|8.99|7.79|0
1684739100000|2023-05-22 07:05:00|9.02|7.82|8.96|7.76|9.02|7.82|8.96|7.76|0
1684739400000|2023-05-22 07:10:00|8.95|7.75|8.98|7.78|8.98|7.78|8.95|7.75|0
1684739700000|2023-05-22 07:15:00|8.99|7.79|9.04|7.84|9.05|7.85|8.98|7.78|0
1684740000000|2023-05-22 07:20:00|9.03|7.83|9|7.8|9.03|7.83|8.99|7.79|0
1684740300000|2023-05-22 07:25:00|9.01|7.81|8.97|7.77|9.02|7.82|8.97|7.77|0
1684740600000|2023-05-22 07:30:00|8.98|7.78|9.01|7.81|9.03|7.83|8.97|7.77|0
1684740900000|2023-05-22 07:35:00|9.02|7.82|8.99|7.79|9.03|7.83|8.98|7.78|0
1684741200000|2023-05-22 07:40:00|8.98|7.78|8.95|7.75|8.98|7.78|8.95|7.75|0
1684741500000|2023-05-22 07:45:00|8.96|7.76|8.95|7.75|8.97|7.77|8.95|7.75|0
1684741800000|2023-05-22 07:50:00|8.94|7.74|8.95|7.75|8.96|7.76|8.94|7.74|0
1684742100000|2023-05-22 07:55:00|8.94|7.74|8.92|7.72|8.94|7.74|8.91|7.71|0
1684742400000|2023-05-22 08:00:00|8.93|7.73|8.96|7.76|8.96|7.76|8.92|7.72|0
1684742700000|2023-05-22 08:05:00|8.95|7.75|8.94|7.74|8.97|7.77|8.94|7.74|0
1684743000000|2023-05-22 08:10:00|8.95|7.75|8.93|7.73|8.97|7.77|8.93|7.73|0
1684743300000|2023-05-22 08:15:00|8.94|7.74|8.93|7.73|8.95|7.75|8.93|7.73|0
1684743600000|2023-05-22 08:20:00|8.92|7.72|8.89|7.69|8.93|7.73|8.89|7.69|0
1684743900000|2023-05-22 08:25:00|8.9|7.7|8.87|7.67|8.91|7.71|8.86|7.66|0
1684744200000|2023-05-22 08:30:00|8.86|7.66|8.88|7.68|8.89|7.69|8.86|7.66|0
1684744500000|2023-05-22 08:35:00|8.87|7.67|8.9|7.7|8.91|7.71|8.87|7.67|0
1684744800000|2023-05-22 08:40:00|8.89|7.69|8.86|7.66|8.89|7.69|8.86|7.66|0
1684745100000|2023-05-22 08:45:00|8.85|7.65|8.86|7.66|8.86|7.66|8.85|7.65|0
1684745400000|2023-05-22 08:50:00|8.87|7.67|8.87|7.67|8.89|7.69|8.87|7.67|0
1684745700000|2023-05-22 08:55:00|8.88|7.68|8.87|7.67|8.89|7.69|8.87|7.67|0
1684746000000|2023-05-22 09:00:00|8.88|7.68|8.86|7.66|8.88|7.68|8.86|7.66|0
1684746300000|2023-05-22 09:05:00|8.87|7.67|8.75|7.55|8.87|7.67|8.74|7.54|0
1684746600000|2023-05-22 09:10:00|8.76|7.56|8.76|7.56|8.77|7.57|8.75|7.55|0
1684746900000|2023-05-22 09:15:00|8.75|7.55|8.74|7.54|8.76|7.56|8.74|7.54|0
1684747200000|2023-05-22 09:20:00|8.75|7.55|8.75|7.55|8.76|7.56|8.74|7.54|0
1684747500000|2023-05-22 09:25:00|8.76|7.56|8.76|7.56|8.77|7.57|8.75|7.55|0
1684747800000|2023-05-22 09:30:00|8.77|7.57|8.79|7.59|8.79|7.59|8.77|7.57|0
1684748100000|2023-05-22 09:35:00|8.78|7.58|8.77|7.57|8.78|7.58|8.77|7.57|0
1684748400000|2023-05-22 09:40:00|8.76|7.56|8.77|7.57|8.79|7.59|8.76|7.56|0
1684748700000|2023-05-22 09:45:00|8.78|7.58|8.78|7.58|8.79|7.59|8.78|7.58|0
1684749000000|2023-05-22 09:50:00|8.77|7.57|8.79|7.59|8.79|7.59|8.77|7.57|0
1684749300000|2023-05-22 09:55:00|8.78|7.58|8.8|7.6|8.81|7.61|8.78|7.58|0
1684749600000|2023-05-22 10:00:00|8.81|7.61|8.78|7.58|8.83|7.63|8.77|7.57|0
1684749900000|2023-05-22 10:05:00|8.77|7.57|8.77|7.57|8.78|7.58|8.76|7.56|0
1684750200000|2023-05-22 10:10:00|8.78|7.58|8.75|7.55|8.78|7.58|8.75|7.55|0
1684750500000|2023-05-22 10:15:00|8.76|7.56|8.75|7.55|8.76|7.56|8.74|7.54|0
1684750800000|2023-05-22 10:20:00|8.76|7.56|8.75|7.55|8.76|7.56|8.75|7.55|0
1684751100000|2023-05-22 10:25:00|8.76|7.56|8.76|7.56|8.77|7.57|8.75|7.55|0
1684751400000|2023-05-22 10:30:00|8.75|7.55|8.77|7.57|8.77|7.57|8.75|7.55|0
1684751700000|2023-05-22 10:35:00|8.78|7.58|8.77|7.57|8.78|7.58|8.76|7.56|0
1684752000000|2023-05-22 10:40:00|8.78|7.58|8.8|7.6|8.81|7.61|8.78|7.58|0
1684752300000|2023-05-22 10:45:00|8.81|7.61|8.82|7.62|8.82|7.62|8.8|7.6|0
1684752600000|2023-05-22 10:50:00|8.83|7.63|8.83|7.63|8.85|7.65|8.82|7.62|0
1684752900000|2023-05-22 10:55:00|8.82|7.62|8.8|7.6|8.83|7.63|8.8|7.6|0
1684753200000|2023-05-22 11:00:00|8.81|7.61|8.83|7.63|8.84|7.64|8.81|7.61|0
1684753500000|2023-05-22 11:05:00|8.82|7.62|8.82|7.62|8.83|7.63|8.81|7.61|0
1684753800000|2023-05-22 11:10:00|8.83|7.63|8.83|7.63|8.87|7.67|8.82|7.62|0
1684754100000|2023-05-22 11:15:00|8.84|7.64|8.81|7.61|8.84|7.64|8.81|7.61|0
1684754400000|2023-05-22 11:20:00|8.8|7.6|8.83|7.63|8.83|7.63|8.8|7.6|0
1684754700000|2023-05-22 11:25:00|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1684755000000|2023-05-22 11:30:00|8.82|7.62|8.73|7.53|8.82|7.62|8.73|7.53|0
1684755300000|2023-05-22 11:35:00|8.74|7.54|8.75|7.55|8.78|7.58|8.74|7.54|0
1684755600000|2023-05-22 11:40:00|8.74|7.54|8.76|7.56|8.76|7.56|8.74|7.54|0
1684755900000|2023-05-22 11:45:00|8.75|7.55|8.74|7.54|8.76|7.56|8.74|7.54|0
1684756200000|2023-05-22 11:50:00|8.73|7.53|8.73|7.53|8.73|7.53|8.72|7.52|0
1684756500000|2023-05-22 11:55:00|8.74|7.54|8.69|7.49|8.74|7.54|8.69|7.49|0
1684756800000|2023-05-22 12:00:00|8.7|7.5|8.66|7.46|8.7|7.5|8.65|7.45|0
1684757100000|2023-05-22 12:05:00|8.65|7.45|8.69|7.49|8.69|7.49|8.65|7.45|0
1684757400000|2023-05-22 12:10:00|8.7|7.5|8.69|7.49|8.7|7.5|8.68|7.48|0
1684757700000|2023-05-22 12:15:00|8.68|7.48|8.67|7.47|8.69|7.49|8.66|7.46|0
1684758000000|2023-05-22 12:20:00|8.68|7.48|8.63|7.43|8.68|7.48|8.61|7.41|0
1684758300000|2023-05-22 12:25:00|8.64|7.44|8.63|7.43|8.64|7.44|8.62|7.42|0
1684758600000|2023-05-22 12:30:00|8.64|7.44|8.64|7.44|8.67|7.47|8.63|7.43|0
1684758900000|2023-05-22 12:35:00|8.63|7.43|8.64|7.44|8.66|7.46|8.63|7.43|0
1684759200000|2023-05-22 12:40:00|8.63|7.43|8.67|7.47|8.68|7.48|8.61|7.41|0
1684759500000|2023-05-22 12:45:00|8.66|7.46|8.71|7.51|8.71|7.51|8.66|7.46|0
1684759800000|2023-05-22 12:50:00|8.7|7.5|8.68|7.48|8.72|7.52|8.67|7.47|0
1684760100000|2023-05-22 12:55:00|8.67|7.47|8.68|7.48|8.69|7.49|8.67|7.47|0
1684760400000|2023-05-22 13:00:00|8.67|7.47|8.68|7.48|8.7|7.5|8.66|7.46|0
1684760700000|2023-05-22 13:05:00|8.67|7.47|8.68|7.48|8.7|7.5|8.66|7.46|0
1684761000000|2023-05-22 13:10:00|8.69|7.49|8.71|7.51|8.71|7.51|8.69|7.49|0
1684761300000|2023-05-22 13:15:00|8.72|7.52|8.72|7.52|8.73|7.53|8.69|7.49|0
1684761600000|2023-05-22 13:20:00|8.73|7.53|8.71|7.51|8.73|7.53|8.7|7.5|0
1684761900000|2023-05-22 13:25:00|8.73|7.53|8.72|7.52|8.74|7.54|8.71|7.51|0
1684762200000|2023-05-22 13:30:00|8.7|7.5|8.53|7.33|8.72|7.52|8.51|7.31|0
1684762500000|2023-05-22 13:35:00|8.52|7.32|8.43|7.23|8.54|7.34|8.39|7.19|0
1684762800000|2023-05-22 13:40:00|8.42|7.22|8.5|7.3|8.51|7.31|8.37|7.17|0
1684763100000|2023-05-22 13:45:00|8.51|7.31|8.54|7.34|8.58|7.38|8.49|7.29|0
1684763400000|2023-05-22 13:50:00|8.52|7.32|8.72|7.52|8.87|7.67|8.5|7.3|0
1684763700000|2023-05-22 13:55:00|8.71|7.51|8.8|7.6|8.83|7.63|8.7|7.5|0
1684764000000|2023-05-22 14:00:00|8.82|7.62|8.87|7.67|8.91|7.71|8.79|7.59|0
1684764300000|2023-05-22 14:05:00|8.88|7.68|9.12|7.92|9.17|7.97|8.85|7.65|0
1684764600000|2023-05-22 14:10:00|9.11|7.91|8.68|7.48|9.11|7.91|8.6|7.4|0
1684764900000|2023-05-22 14:15:00|8.67|7.47|8.61|7.41|8.71|7.51|8.6|7.4|0
1684765200000|2023-05-22 14:20:00|8.62|7.42|8.59|7.39|8.69|7.49|8.57|7.37|0
1684765500000|2023-05-22 14:25:00|8.61|7.41|8.61|7.41|8.67|7.47|8.57|7.37|0
1684765800000|2023-05-22 14:30:00|8.6|7.4|8.62|7.42|8.64|7.44|8.58|7.38|0
1684766100000|2023-05-22 14:35:00|8.61|7.41|8.7|7.5|8.76|7.56|8.59|7.39|0
1684766400000|2023-05-22 14:40:00|8.71|7.51|8.8|7.6|8.8|7.6|8.7|7.5|0
1684766700000|2023-05-22 14:45:00|8.79|7.59|8.83|7.63|8.85|7.65|8.77|7.57|0
1684767000000|2023-05-22 14:50:00|8.84|7.64|8.86|7.66|8.88|7.68|8.8|7.6|0
1684767300000|2023-05-22 14:55:00|8.85|7.65|8.78|7.58|8.93|7.73|8.77|7.57|0
1684767600000|2023-05-22 15:00:00|8.76|7.56|8.71|7.51|8.77|7.57|8.7|7.5|0
1684767900000|2023-05-22 15:05:00|8.7|7.5|8.67|7.47|8.71|7.51|8.64|7.44|0
1684768200000|2023-05-22 15:10:00|8.68|7.48|8.69|7.49|8.71|7.51|8.67|7.47|0
1684768500000|2023-05-22 15:15:00|8.7|7.5|8.66|7.46|8.7|7.5|8.64|7.44|0
1684768800000|2023-05-22 15:20:00|8.67|7.47|8.64|7.44|8.7|7.5|8.64|7.44|0
1684769100000|2023-05-22 15:25:00|8.65|7.45|8.51|7.31|8.68|7.48|8.5|7.3|0
1684769400000|2023-05-22 15:30:00|8.5|7.3|8.5|7.3|8.53|7.33|8.47|7.27|0
1684769700000|2023-05-22 15:35:00|8.51|7.31|8.55|7.35|8.57|7.37|8.5|7.3|0
1684770000000|2023-05-22 15:40:00|8.56|7.36|8.58|7.38|8.58|7.38|8.55|7.35|0
1684770300000|2023-05-22 15:45:00|8.59|7.39|8.6|7.4|8.63|7.43|8.59|7.39|0
1684770600000|2023-05-22 15:50:00|8.59|7.39|8.53|7.33|8.6|7.4|8.53|7.33|0
1684770900000|2023-05-22 15:55:00|8.54|7.34|8.51|7.31|8.54|7.34|8.47|7.27|0
1684771200000|2023-05-22 16:00:00|8.5|7.3|8.49|7.29|8.51|7.31|8.47|7.27|0
1684771500000|2023-05-22 16:05:00|8.5|7.3|8.51|7.31|8.52|7.32|8.49|7.29|0
1684771800000|2023-05-22 16:10:00|8.52|7.32|8.49|7.29|8.52|7.32|8.48|7.28|0
1684772100000|2023-05-22 16:15:00|8.51|7.31|8.5|7.3|8.54|7.34|8.49|7.29|0
1684772400000|2023-05-22 16:20:00|8.51|7.31|8.58|7.38|8.61|7.41|8.49|7.29|0
1684772700000|2023-05-22 16:25:00|8.59|7.39|8.58|7.38|8.6|7.4|8.53|7.33|0
1684773000000|2023-05-22 16:30:00|8.59|7.39|8.59|7.39|8.6|7.4|8.55|7.35|0
1684773300000|2023-05-22 16:35:00|8.58|7.38|8.59|7.39|8.6|7.4|8.55|7.35|0
1684773600000|2023-05-22 16:40:00|8.6|7.4|8.58|7.38|8.61|7.41|8.57|7.37|0
1684773900000|2023-05-22 16:45:00|8.59|7.39|8.6|7.4|8.6|7.4|8.56|7.36|0
1684774200000|2023-05-22 16:50:00|8.59|7.39|8.58|7.38|8.6|7.4|8.56|7.36|0
1684774500000|2023-05-22 16:55:00|8.56|7.36|8.54|7.34|8.58|7.38|8.53|7.33|0
1684774800000|2023-05-22 17:00:00|8.55|7.35|8.52|7.32|8.55|7.35|8.49|7.29|0
1684775100000|2023-05-22 17:05:00|8.51|7.31|8.51|7.31|8.54|7.34|8.47|7.27|0
1684775400000|2023-05-22 17:10:00|8.5|7.3|8.62|7.42|8.64|7.44|8.48|7.28|0
1684775700000|2023-05-22 17:15:00|8.63|7.43|8.56|7.36|8.7|7.5|8.56|7.36|0
1684776000000|2023-05-22 17:20:00|8.57|7.37|8.53|7.33|8.58|7.38|8.51|7.31|0
1684776300000|2023-05-22 17:25:00|8.52|7.32|8.54|7.34|8.54|7.34|8.5|7.3|0
1684776600000|2023-05-22 17:30:00|8.53|7.33|8.5|7.3|8.54|7.34|8.49|7.29|0
1684776900000|2023-05-22 17:35:00|8.51|7.31|8.49|7.29|8.51|7.31|8.47|7.27|0
1684777200000|2023-05-22 17:40:00|8.48|7.28|8.47|7.27|8.5|7.3|8.45|7.25|0
1684777500000|2023-05-22 17:45:00|8.46|7.26|8.48|7.28|8.49|7.29|8.46|7.26|0
1684777800000|2023-05-22 17:50:00|8.49|7.29|8.51|7.31|8.51|7.31|8.47|7.27|0
1684778100000|2023-05-22 17:55:00|8.52|7.32|8.52|7.32|8.52|7.32|8.46|7.26|0
1684778400000|2023-05-22 18:00:00|8.51|7.31|8.49|7.29|8.52|7.32|8.48|7.28|0
1684778700000|2023-05-22 18:05:00|8.5|7.3|8.47|7.27|8.5|7.3|8.47|7.27|0
1684779000000|2023-05-22 18:10:00|8.48|7.28|8.51|7.31|8.52|7.32|8.48|7.28|0
1684779300000|2023-05-22 18:15:00|8.5|7.3|8.45|7.25|8.51|7.31|8.44|7.24|0
1684779600000|2023-05-22 18:20:00|8.44|7.24|8.48|7.28|8.48|7.28|8.44|7.24|0
1684779900000|2023-05-22 18:25:00|8.47|7.27|8.4|7.2|8.47|7.27|8.4|7.2|0
1684780200000|2023-05-22 18:30:00|8.41|7.21|8.4|7.2|8.41|7.21|8.38|7.18|0
1684780500000|2023-05-22 18:35:00|8.41|7.21|8.42|7.22|8.43|7.23|8.4|7.2|0
1684780800000|2023-05-22 18:40:00|8.41|7.21|8.39|7.19|8.44|7.24|8.38|7.18|0
1684781100000|2023-05-22 18:45:00|8.38|7.18|8.37|7.17|8.4|7.2|8.37|7.17|0
1684781400000|2023-05-22 18:50:00|8.36|7.16|8.35|7.15|8.36|7.16|8.29|7.09|0
1684781700000|2023-05-22 18:55:00|8.36|7.16|8.38|7.18|8.45|7.25|8.36|7.16|0
1684782000000|2023-05-22 19:00:00|8.39|7.19|8.39|7.19|8.41|7.21|8.35|7.15|0
1684782300000|2023-05-22 19:05:00|8.4|7.2|8.42|7.22|8.43|7.23|8.37|7.17|0
1684782600000|2023-05-22 19:10:00|8.43|7.23|8.43|7.23|8.45|7.25|8.4|7.2|0
1684782900000|2023-05-22 19:15:00|8.44|7.24|8.42|7.22|8.46|7.26|8.4|7.2|0
1684783200000|2023-05-22 19:20:00|8.43|7.23|8.49|7.29|8.5|7.3|8.43|7.23|0
1684783500000|2023-05-22 19:25:00|8.5|7.3|8.53|7.33|8.58|7.38|8.49|7.29|0
1684783800000|2023-05-22 19:30:00|8.52|7.32|8.55|7.35|8.56|7.36|8.52|7.32|0
1684784100000|2023-05-22 19:35:00|8.56|7.36|8.58|7.38|8.61|7.41|8.55|7.35|0
1684784400000|2023-05-22 19:40:00|8.57|7.37|8.58|7.38|8.6|7.4|8.56|7.36|0
1684784700000|2023-05-22 19:45:00|8.57|7.37|8.61|7.41|8.61|7.41|8.53|7.33|0
1684785000000|2023-05-22 19:50:00|8.6|7.4|8.67|7.47|8.69|7.49|8.52|7.32|0
1684785300000|2023-05-22 19:55:00|8.66|7.46|8.65|7.45|8.7|7.5|8.65|7.45|0
1684785600000|2023-05-22 20:00:00|8.67|7.47|8.62|7.42|8.67|7.47|8.61|7.41|0
1684785900000|2023-05-22 20:05:00|8.63|7.43|8.63|7.43|8.64|7.44|8.62|7.42|0
1684786200000|2023-05-22 20:10:00|8.64|7.44|8.63|7.43|8.64|7.44|8.61|7.41|0
1684786500000|2023-05-22 20:15:00|8.83|7.23|8.83|7.23|8.84|7.24|8.83|7.23|0
1684786800000|2023-05-22 20:20:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1684787400000|2023-05-22 20:30:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1684787700000|2023-05-22 20:35:00|8.84|7.24|8.84|7.24|8.85|7.25|8.84|7.24|0
1684788000000|2023-05-22 20:40:00|8.83|7.23|8.83|7.23|8.84|7.24|8.83|7.23|0
1684788300000|2023-05-22 20:45:00|8.84|7.24|8.81|7.21|8.84|7.24|8.81|7.21|0
1684788600000|2023-05-22 20:50:00|8.8|7.2|8.8|7.2|8.8|7.2|8.79|7.19|0
1684788900000|2023-05-22 20:55:00|8.79|7.19|8.8|7.2|8.81|7.21|8.79|7.19|0
1684789200000|2023-05-22 21:00:00|8.81|7.21|8.8|7.2|8.81|7.21|8.8|7.2|0
1684789800000|2023-05-22 21:10:00|8.81|7.21|8.79|7.19|8.81|7.21|8.79|7.19|0
1684790100000|2023-05-22 21:15:00|8.81|7.21|8.79|7.19|8.81|7.21|8.79|7.19|0
1684790400000|2023-05-22 21:20:00|8.8|7.2|8.81|7.21|8.81|7.21|8.79|7.19|0
1684790700000|2023-05-22 21:25:00|8.79|7.19|8.8|7.2|8.81|7.21|8.79|7.19|0
1684791300000|2023-05-22 21:35:00|8.79|7.19|8.79|7.19|8.79|7.19|8.79|7.19|0
1684791900000|2023-05-22 21:45:00|8.78|7.18|8.78|7.18|8.79|7.19|8.78|7.18|0
1684792500000|2023-05-22 21:55:00|8.79|7.19|8.78|7.18|8.8|7.2|8.78|7.18|0
1684792800000|2023-05-22 22:00:00|8.8|7.2|8.82|7.22|8.82|7.22|8.8|7.2|0
1684793100000|2023-05-22 22:05:00|8.81|7.21|8.79|7.19|8.81|7.21|8.78|7.18|0
1684793700000|2023-05-22 22:15:00|8.78|7.18|8.77|7.17|8.79|7.19|8.77|7.17|0
1684794000000|2023-05-22 22:20:00|8.78|7.18|8.79|7.19|8.79|7.19|8.77|7.17|0
1684794300000|2023-05-22 22:25:00|8.78|7.18|8.79|7.19|8.79|7.19|8.78|7.18|0
1684794600000|2023-05-22 22:30:00|8.78|7.18|8.76|7.16|8.78|7.18|8.76|7.16|0
1684794900000|2023-05-22 22:35:00|8.77|7.17|8.76|7.16|8.77|7.17|8.76|7.16|0
1684795200000|2023-05-22 22:40:00|8.77|7.17|8.77|7.17|8.77|7.17|8.76|7.16|0
1684795500000|2023-05-22 22:45:00|8.76|7.16|8.77|7.17|8.77|7.17|8.76|7.16|0
1684795800000|2023-05-22 22:50:00|8.76|7.16|8.76|7.16|8.76|7.16|8.76|7.16|0
1684796100000|2023-05-22 22:55:00|8.75|7.15|8.76|7.16|8.76|7.16|8.75|7.15|0
1684796400000|2023-05-22 23:00:00|8.75|7.15|8.67|7.07|8.77|7.17|8.66|7.06|0
1684796700000|2023-05-22 23:05:00|8.66|7.06|8.7|7.1|8.7|7.1|8.64|7.04|0
1684797000000|2023-05-22 23:10:00|8.69|7.09|8.68|7.08|8.7|7.1|8.68|7.08|0
1684797300000|2023-05-22 23:15:00|8.67|7.07|8.65|7.05|8.68|7.08|8.65|7.05|0
1684797600000|2023-05-22 23:20:00|8.66|7.06|8.61|7.01|8.66|7.06|8.59|6.99|0
1684797900000|2023-05-22 23:25:00|8.6|7|8.6|7|8.61|7.01|8.59|6.99|0
1684798200000|2023-05-22 23:30:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1684798500000|2023-05-22 23:35:00|8.59|6.99|8.61|7.01|8.61|7.01|8.59|6.99|0
1684798800000|2023-05-22 23:40:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1684799100000|2023-05-22 23:45:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1684799400000|2023-05-22 23:50:00|8.59|6.99|8.59|6.99|8.6|7|8.59|6.99|0
1684799700000|2023-05-22 23:55:00|8.6|7|8.59|6.99|8.6|7|8.58|6.98|0
1684800000000|2023-05-23 00:00:00|8.58|6.98|8.58|6.98|8.6|7|8.55|6.95|0
1684800300000|2023-05-23 00:05:00|8.57|6.97|8.56|6.96|8.58|6.98|8.55|6.95|0
1684800600000|2023-05-23 00:10:00|8.57|6.97|8.6|7|8.6|7|8.57|6.97|0
1684800900000|2023-05-23 00:15:00|8.59|6.99|8.57|6.97|8.6|7|8.57|6.97|0
1684801200000|2023-05-23 00:20:00|8.58|6.98|8.57|6.97|8.58|6.98|8.56|6.96|0
1684801500000|2023-05-23 00:25:00|8.58|6.98|8.58|6.98|8.59|6.99|8.57|6.97|0
1684801800000|2023-05-23 00:30:00|8.57|6.97|8.58|6.98|8.58|6.98|8.56|6.96|0
1684802100000|2023-05-23 00:35:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1684802400000|2023-05-23 00:40:00|8.58|6.98|8.58|6.98|8.6|7|8.57|6.97|0
1684802700000|2023-05-23 00:45:00|8.59|6.99|8.58|6.98|8.59|6.99|8.56|6.96|0
1684803000000|2023-05-23 00:50:00|8.59|6.99|8.59|6.99|8.59|6.99|8.58|6.98|0
1684803300000|2023-05-23 00:55:00|8.58|6.98|8.57|6.97|8.59|6.99|8.57|6.97|0
1684803600000|2023-05-23 01:00:00|8.58|6.98|8.59|6.99|8.59|6.99|8.58|6.98|0
1684803900000|2023-05-23 01:05:00|8.58|6.98|8.58|6.98|8.59|6.99|8.57|6.97|0
1684804200000|2023-05-23 01:10:00|8.57|6.97|8.56|6.96|8.58|6.98|8.56|6.96|0
1684804500000|2023-05-23 01:15:00|8.57|6.97|8.56|6.96|8.59|6.99|8.55|6.95|0
1684804800000|2023-05-23 01:20:00|8.55|6.95|8.56|6.96|8.56|6.96|8.53|6.93|0
1684805100000|2023-05-23 01:25:00|8.55|6.95|8.6|7|8.62|7.02|8.55|6.95|0
1684805400000|2023-05-23 01:30:00|8.59|6.99|8.62|7.02|8.62|7.02|8.59|6.99|0
1684805700000|2023-05-23 01:35:00|8.61|7.01|8.6|7|8.61|7.01|8.59|6.99|0
1684806000000|2023-05-23 01:40:00|8.61|7.01|8.61|7.01|8.62|7.02|8.6|7|0
1684806300000|2023-05-23 01:45:00|8.6|7|8.57|6.97|8.61|7.01|8.53|6.93|0
1684806600000|2023-05-23 01:50:00|8.58|6.98|8.57|6.97|8.58|6.98|8.55|6.95|0
1684806900000|2023-05-23 01:55:00|8.58|6.98|8.61|7.01|8.61|7.01|8.57|6.97|0
1684807200000|2023-05-23 02:00:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1684807500000|2023-05-23 02:05:00|8.61|7.01|8.63|7.03|8.64|7.04|8.61|7.01|0
1684807800000|2023-05-23 02:10:00|8.62|7.02|8.63|7.03|8.63|7.03|8.62|7.02|0
1684808100000|2023-05-23 02:15:00|8.64|7.04|8.67|7.07|8.67|7.07|8.63|7.03|0
1684808400000|2023-05-23 02:20:00|8.66|7.06|8.64|7.04|8.67|7.07|8.64|7.04|0
1684808700000|2023-05-23 02:25:00|8.65|7.05|8.65|7.05|8.65|7.05|8.65|7.05|0
1684809000000|2023-05-23 02:30:00|8.64|7.04|8.65|7.05|8.65|7.05|8.64|7.04|0
1684809300000|2023-05-23 02:35:00|8.64|7.04|8.64|7.04|8.65|7.05|8.64|7.04|0
1684809600000|2023-05-23 02:40:00|8.65|7.05|8.66|7.06|8.67|7.07|8.64|7.04|0
1684809900000|2023-05-23 02:45:00|8.67|7.07|8.67|7.07|8.68|7.08|8.66|7.06|0
1684810200000|2023-05-23 02:50:00|8.66|7.06|8.65|7.05|8.67|7.07|8.65|7.05|0
1684810500000|2023-05-23 02:55:00|8.66|7.06|8.65|7.05|8.66|7.06|8.64|7.04|0
1684810800000|2023-05-23 03:00:00|8.66|7.06|8.67|7.07|8.67|7.07|8.65|7.05|0
1684811100000|2023-05-23 03:05:00|8.68|7.08|8.66|7.06|8.68|7.08|8.66|7.06|0
1684811400000|2023-05-23 03:10:00|8.67|7.07|8.7|7.1|8.7|7.1|8.67|7.07|0
1684811700000|2023-05-23 03:15:00|8.69|7.09|8.7|7.1|8.71|7.11|8.69|7.09|0
1684812000000|2023-05-23 03:20:00|8.71|7.11|8.69|7.09|8.71|7.11|8.69|7.09|0
1684812300000|2023-05-23 03:25:00|8.7|7.1|8.69|7.09|8.7|7.1|8.69|7.09|0
1684812600000|2023-05-23 03:30:00|8.7|7.1|8.67|7.07|8.7|7.1|8.67|7.07|0
1684812900000|2023-05-23 03:35:00|8.68|7.08|8.69|7.09|8.7|7.1|8.67|7.07|0
1684813200000|2023-05-23 03:40:00|8.7|7.1|8.72|7.12|8.72|7.12|8.69|7.09|0
1684813500000|2023-05-23 03:45:00|8.71|7.11|8.73|7.13|8.76|7.16|8.71|7.11|0
1684813800000|2023-05-23 03:50:00|8.72|7.12|8.7|7.1|8.72|7.12|8.7|7.1|0
1684814100000|2023-05-23 03:55:00|8.71|7.11|8.71|7.11|8.71|7.11|8.69|7.09|0
1684814400000|2023-05-23 04:00:00|8.7|7.1|8.73|7.13|8.73|7.13|8.7|7.1|0
1684814700000|2023-05-23 04:05:00|8.74|7.14|8.73|7.13|8.74|7.14|8.72|7.12|0
1684815000000|2023-05-23 04:10:00|8.72|7.12|8.74|7.14|8.74|7.14|8.72|7.12|0
1684815300000|2023-05-23 04:15:00|8.73|7.13|8.72|7.12|8.74|7.14|8.71|7.11|0
1684815600000|2023-05-23 04:20:00|8.73|7.13|8.71|7.11|8.73|7.13|8.7|7.1|0
1684815900000|2023-05-23 04:25:00|8.72|7.12|8.7|7.1|8.72|7.12|8.7|7.1|0
1684816200000|2023-05-23 04:30:00|8.71|7.11|8.72|7.12|8.72|7.12|8.7|7.1|0
1684816500000|2023-05-23 04:35:00|8.71|7.11|8.71|7.11|8.72|7.12|8.71|7.11|0
1684816800000|2023-05-23 04:40:00|8.7|7.1|8.74|7.14|8.74|7.14|8.7|7.1|0
1684817100000|2023-05-23 04:45:00|8.72|7.12|8.75|7.15|8.75|7.15|8.72|7.12|0
1684817400000|2023-05-23 04:50:00|8.76|7.16|8.75|7.15|8.78|7.18|8.74|7.14|0
1684817700000|2023-05-23 04:55:00|8.74|7.14|8.75|7.15|8.76|7.16|8.74|7.14|0
1684818000000|2023-05-23 05:00:00|8.74|7.14|8.74|7.14|8.75|7.15|8.74|7.14|0
1684818300000|2023-05-23 05:05:00|8.73|7.13|8.74|7.14|8.75|7.15|8.73|7.13|0
1684818600000|2023-05-23 05:10:00|8.75|7.15|8.74|7.14|8.75|7.15|8.74|7.14|0
1684818900000|2023-05-23 05:15:00|8.73|7.13|8.72|7.12|8.74|7.14|8.72|7.12|0
1684819200000|2023-05-23 05:20:00|8.73|7.13|8.74|7.14|8.75|7.15|8.73|7.13|0
1684819500000|2023-05-23 05:25:00|8.75|7.15|8.75|7.15|8.75|7.15|8.73|7.13|0
1684819800000|2023-05-23 05:30:00|8.76|7.16|8.75|7.15|8.77|7.17|8.75|7.15|0
1684820100000|2023-05-23 05:35:00|8.74|7.14|8.75|7.15|8.76|7.16|8.74|7.14|0
1684820400000|2023-05-23 05:40:00|8.76|7.16|8.76|7.16|8.76|7.16|8.74|7.14|0
1684820700000|2023-05-23 05:45:00|8.75|7.15|8.74|7.14|8.75|7.15|8.74|7.14|0
1684821000000|2023-05-23 05:50:00|8.73|7.13|8.71|7.11|8.74|7.14|8.71|7.11|0
1684821300000|2023-05-23 05:55:00|8.72|7.12|8.72|7.12|8.73|7.13|8.71|7.11|0
1684821600000|2023-05-23 06:00:00|8.71|7.11|8.75|7.15|8.75|7.15|8.71|7.11|0
1684821900000|2023-05-23 06:05:00|8.55|7.35|8.56|7.36|8.58|7.38|8.55|7.35|0
1684822200000|2023-05-23 06:10:00|8.57|7.37|8.59|7.39|8.59|7.39|8.56|7.36|0
1684822500000|2023-05-23 06:15:00|8.58|7.38|8.58|7.38|8.59|7.39|8.57|7.37|0
1684822800000|2023-05-23 06:20:00|8.59|7.39|8.58|7.38|8.59|7.39|8.57|7.37|0
1684823100000|2023-05-23 06:25:00|8.59|7.39|8.58|7.38|8.59|7.39|8.57|7.37|0
1684823400000|2023-05-23 06:30:00|8.59|7.39|8.57|7.37|8.59|7.39|8.57|7.37|0
1684823700000|2023-05-23 06:35:00|8.71|7.51|8.81|7.61|8.82|7.62|8.71|7.51|0
1684824000000|2023-05-23 06:40:00|8.8|7.6|8.76|7.56|8.8|7.6|8.76|7.56|0
1684824300000|2023-05-23 06:45:00|8.75|7.55|8.78|7.58|8.79|7.59|8.75|7.55|0
1684824600000|2023-05-23 06:50:00|8.77|7.57|8.78|7.58|8.79|7.59|8.77|7.57|0
1684824900000|2023-05-23 06:55:00|8.79|7.59|8.8|7.6|8.81|7.61|8.78|7.58|0
1684825200000|2023-05-23 07:00:00|8.82|7.62|8.87|7.67|8.88|7.68|8.8|7.6|0
1684825500000|2023-05-23 07:05:00|8.88|7.68|8.86|7.66|8.89|7.69|8.84|7.64|0
1684825800000|2023-05-23 07:10:00|8.87|7.67|8.87|7.67|8.88|7.68|8.85|7.65|0
1684826100000|2023-05-23 07:15:00|8.89|7.69|8.89|7.69|8.94|7.74|8.89|7.69|0
1684826400000|2023-05-23 07:20:00|8.88|7.68|8.85|7.65|8.89|7.69|8.85|7.65|0
1684826700000|2023-05-23 07:25:00|8.86|7.66|8.86|7.66|8.87|7.67|8.84|7.64|0
1684827000000|2023-05-23 07:30:00|8.9|7.7|8.92|7.72|8.95|7.75|8.88|7.68|0
1684827300000|2023-05-23 07:35:00|8.91|7.71|8.92|7.72|8.94|7.74|8.89|7.69|0
1684827600000|2023-05-23 07:40:00|8.91|7.71|8.9|7.7|8.91|7.71|8.88|7.68|0
1684827900000|2023-05-23 07:45:00|8.89|7.69|8.9|7.7|8.92|7.72|8.89|7.69|0
1684828200000|2023-05-23 07:50:00|8.89|7.69|8.88|7.68|8.92|7.72|8.88|7.68|0
1684828500000|2023-05-23 07:55:00|8.87|7.67|8.9|7.7|8.92|7.72|8.86|7.66|0
1684828800000|2023-05-23 08:00:00|8.91|7.71|8.89|7.69|8.92|7.72|8.89|7.69|0
1684829100000|2023-05-23 08:05:00|8.88|7.68|8.87|7.67|8.9|7.7|8.85|7.65|0
1684829400000|2023-05-23 08:10:00|8.86|7.66|8.9|7.7|8.9|7.7|8.86|7.66|0
1684829700000|2023-05-23 08:15:00|8.91|7.71|8.89|7.69|8.91|7.71|8.87|7.67|0
1684830000000|2023-05-23 08:20:00|8.9|7.7|8.92|7.72|8.94|7.74|8.9|7.7|0
1684830300000|2023-05-23 08:25:00|8.91|7.71|8.91|7.71|8.92|7.72|8.89|7.69|0
1684830600000|2023-05-23 08:30:00|8.92|7.72|8.88|7.68|8.92|7.72|8.88|7.68|0
1684830900000|2023-05-23 08:35:00|8.87|7.67|8.9|7.7|8.9|7.7|8.87|7.67|0
1684831200000|2023-05-23 08:40:00|8.91|7.71|8.89|7.69|8.91|7.71|8.89|7.69|0
1684831500000|2023-05-23 08:45:00|8.9|7.7|8.89|7.69|8.91|7.71|8.89|7.69|0
1684831800000|2023-05-23 08:50:00|8.88|7.68|8.9|7.7|8.9|7.7|8.88|7.68|0
1684832100000|2023-05-23 08:55:00|8.89|7.69|8.91|7.71|8.93|7.73|8.89|7.69|0
1684832400000|2023-05-23 09:00:00|8.9|7.7|8.9|7.7|8.91|7.71|8.89|7.69|0
1684832700000|2023-05-23 09:05:00|8.89|7.69|8.85|7.65|8.9|7.7|8.84|7.64|0
1684833000000|2023-05-23 09:10:00|8.86|7.66|8.86|7.66|8.86|7.66|8.85|7.65|0
1684833300000|2023-05-23 09:15:00|8.85|7.65|8.86|7.66|8.87|7.67|8.84|7.64|0
1684833600000|2023-05-23 09:20:00|8.87|7.67|8.91|7.71|8.91|7.71|8.86|7.66|0
1684833900000|2023-05-23 09:25:00|8.9|7.7|8.86|7.66|8.9|7.7|8.86|7.66|0
1684834200000|2023-05-23 09:30:00|8.87|7.67|8.84|7.64|8.87|7.67|8.84|7.64|0
1684834500000|2023-05-23 09:35:00|8.85|7.65|8.87|7.67|8.87|7.67|8.84|7.64|0
1684834800000|2023-05-23 09:40:00|8.86|7.66|8.89|7.69|8.91|7.71|8.86|7.66|0
1684835100000|2023-05-23 09:45:00|8.88|7.68|8.89|7.69|8.89|7.69|8.87|7.67|0
1684835400000|2023-05-23 09:50:00|8.9|7.7|8.91|7.71|8.91|7.71|8.89|7.69|0
1684835700000|2023-05-23 09:55:00|8.9|7.7|8.9|7.7|8.9|7.7|8.88|7.68|0
1684836000000|2023-05-23 10:00:00|8.91|7.71|8.89|7.69|8.92|7.72|8.89|7.69|0
1684836300000|2023-05-23 10:05:00|8.88|7.68|8.85|7.65|8.88|7.68|8.85|7.65|0
1684836600000|2023-05-23 10:10:00|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1684836900000|2023-05-23 10:15:00|8.85|7.65|8.84|7.64|8.85|7.65|8.83|7.63|0
1684837200000|2023-05-23 10:20:00|8.85|7.65|8.84|7.64|8.85|7.65|8.83|7.63|0
1684837500000|2023-05-23 10:25:00|8.85|7.65|8.83|7.63|8.85|7.65|8.83|7.63|0
1684837800000|2023-05-23 10:30:00|8.82|7.62|8.79|7.59|8.82|7.62|8.79|7.59|0
1684838100000|2023-05-23 10:35:00|8.78|7.58|8.77|7.57|8.79|7.59|8.75|7.55|0
1684838400000|2023-05-23 10:40:00|8.78|7.58|8.78|7.58|8.79|7.59|8.77|7.57|0
1684838700000|2023-05-23 10:45:00|8.77|7.57|8.79|7.59|8.79|7.59|8.77|7.57|0
1684839000000|2023-05-23 10:50:00|8.8|7.6|8.82|7.62|8.82|7.62|8.79|7.59|0
1684839300000|2023-05-23 10:55:00|8.81|7.61|8.81|7.61|8.82|7.62|8.8|7.6|0
1684839600000|2023-05-23 11:00:00|8.8|7.6|8.86|7.66|8.87|7.67|8.79|7.59|0
1684839900000|2023-05-23 11:05:00|8.87|7.67|8.85|7.65|8.88|7.68|8.84|7.64|0
1684840200000|2023-05-23 11:10:00|8.86|7.66|8.87|7.67|8.88|7.68|8.85|7.65|0
1684840500000|2023-05-23 11:15:00|8.86|7.66|8.84|7.64|8.88|7.68|8.83|7.63|0
1684840800000|2023-05-23 11:20:00|8.83|7.63|8.85|7.65|8.85|7.65|8.83|7.63|0
1684841100000|2023-05-23 11:25:00|8.84|7.64|8.83|7.63|8.85|7.65|8.83|7.63|0
1684841400000|2023-05-23 11:30:00|8.82|7.62|8.87|7.67|8.89|7.69|8.82|7.62|0
1684841700000|2023-05-23 11:35:00|8.86|7.66|8.89|7.69|8.89|7.69|8.86|7.66|0
1684842000000|2023-05-23 11:40:00|8.9|7.7|8.93|7.73|8.94|7.74|8.9|7.7|0
1684842300000|2023-05-23 11:45:00|8.92|7.72|8.96|7.76|8.97|7.77|8.9|7.7|0
1684842600000|2023-05-23 11:50:00|8.97|7.77|9.02|7.82|9.02|7.82|8.93|7.73|0
1684842900000|2023-05-23 11:55:00|9.01|7.81|9.02|7.82|9.03|7.83|8.99|7.79|0
1684843200000|2023-05-23 12:00:00|9|7.8|9|7.8|9.03|7.83|8.99|7.79|0
1684843500000|2023-05-23 12:05:00|8.99|7.79|8.96|7.76|9|7.8|8.96|7.76|0
1684843800000|2023-05-23 12:10:00|8.95|7.75|8.97|7.77|8.99|7.79|8.95|7.75|0
1684844100000|2023-05-23 12:15:00|8.98|7.78|8.98|7.78|9|7.8|8.97|7.77|0
1684844400000|2023-05-23 12:20:00|8.99|7.79|8.96|7.76|8.99|7.79|8.95|7.75|0
1684844700000|2023-05-23 12:25:00|8.95|7.75|8.93|7.73|8.96|7.76|8.93|7.73|0
1684845000000|2023-05-23 12:30:00|8.94|7.74|8.96|7.76|8.99|7.79|8.94|7.74|0
1684845300000|2023-05-23 12:35:00|8.97|7.77|8.91|7.71|8.97|7.77|8.91|7.71|0
1684845600000|2023-05-23 12:40:00|8.92|7.72|8.92|7.72|8.93|7.73|8.91|7.71|0
1684845900000|2023-05-23 12:45:00|8.91|7.71|8.96|7.76|8.96|7.76|8.91|7.71|0
1684846200000|2023-05-23 12:50:00|8.95|7.75|8.99|7.79|8.99|7.79|8.95|7.75|0
1684846500000|2023-05-23 12:55:00|8.98|7.78|9|7.8|9.01|7.81|8.97|7.77|0
1684846800000|2023-05-23 13:00:00|8.99|7.79|8.97|7.77|9.02|7.82|8.95|7.75|0
1684847100000|2023-05-23 13:05:00|8.96|7.76|9.01|7.81|9.04|7.84|8.96|7.76|0
1684847400000|2023-05-23 13:10:00|9|7.8|9.06|7.86|9.09|7.89|8.99|7.79|0
1684847700000|2023-05-23 13:15:00|9.07|7.87|9.1|7.9|9.14|7.94|9.07|7.87|0
1684848000000|2023-05-23 13:20:00|9.11|7.91|9.1|7.9|9.11|7.91|9.07|7.87|0
1684848300000|2023-05-23 13:25:00|9.11|7.91|9.1|7.9|9.11|7.91|9.07|7.87|0
1684848600000|2023-05-23 13:30:00|9.11|7.91|9.21|8.01|9.31|8.11|9.1|7.9|0
1684848900000|2023-05-23 13:35:00|9.22|8.02|9.23|8.03|9.27|8.07|9.19|7.99|0
1684849200000|2023-05-23 13:40:00|9.22|8.02|9.21|8.01|9.23|8.03|9.18|7.98|0
1684849500000|2023-05-23 13:45:00|9.22|8.02|9.1|7.9|9.22|8.02|9.09|7.89|0
1684849800000|2023-05-23 13:50:00|9.12|7.92|9.08|7.88|9.14|7.94|9.04|7.84|0
1684850100000|2023-05-23 13:55:00|9.07|7.87|9.12|7.92|9.15|7.95|9.07|7.87|0
1684850400000|2023-05-23 14:00:00|9.09|7.89|9.12|7.92|9.13|7.93|9.04|7.84|0
1684850700000|2023-05-23 14:05:00|9.13|7.93|9.1|7.9|9.16|7.96|9.1|7.9|0
1684851000000|2023-05-23 14:10:00|9.08|7.88|9.13|7.93|9.14|7.94|9.07|7.87|0
1684851300000|2023-05-23 14:15:00|9.14|7.94|9.13|7.93|9.27|8.07|9.11|7.91|0
1684851600000|2023-05-23 14:20:00|9.12|7.92|9.15|7.95|9.18|7.98|9.12|7.92|0
1684851900000|2023-05-23 14:25:00|9.14|7.94|9.11|7.91|9.15|7.95|9.08|7.88|0
1684852200000|2023-05-23 14:30:00|9.1|7.9|9.1|7.9|9.14|7.94|9.08|7.88|0
1684852500000|2023-05-23 14:35:00|9.09|7.89|9.05|7.85|9.11|7.91|9.04|7.84|0
1684852800000|2023-05-23 14:40:00|9.06|7.86|9.1|7.9|9.12|7.92|9.05|7.85|0
1684853100000|2023-05-23 14:45:00|9.11|7.91|9.11|7.91|9.14|7.94|9.08|7.88|0
1684853400000|2023-05-23 14:50:00|9.12|7.92|9.17|7.97|9.23|8.03|9.12|7.92|0
1684853700000|2023-05-23 14:55:00|9.18|7.98|9.18|7.98|9.2|8|9.15|7.95|0
1684854000000|2023-05-23 15:00:00|9.19|7.99|9.11|7.91|9.19|7.99|9.08|7.88|0
1684854300000|2023-05-23 15:05:00|9.1|7.9|9.1|7.9|9.11|7.91|9.08|7.88|0
1684854600000|2023-05-23 15:10:00|9.09|7.89|9.12|7.92|9.14|7.94|9.09|7.89|0
1684854900000|2023-05-23 15:15:00|9.13|7.93|9.17|7.97|9.17|7.97|9.11|7.91|0
1684855200000|2023-05-23 15:20:00|9.16|7.96|9.09|7.89|9.18|7.98|9.08|7.88|0
1684855500000|2023-05-23 15:25:00|9.08|7.88|8.91|7.71|9.11|7.91|8.91|7.71|0
1684855800000|2023-05-23 15:30:00|8.92|7.72|8.93|7.73|8.93|7.73|8.9|7.7|0
1684856100000|2023-05-23 15:35:00|8.94|7.74|8.92|7.72|8.97|7.77|8.92|7.72|0
1684856400000|2023-05-23 15:40:00|8.91|7.71|8.89|7.69|8.93|7.73|8.88|7.68|0
1684856700000|2023-05-23 15:45:00|8.88|7.68|8.92|7.72|8.93|7.73|8.88|7.68|0
1684857000000|2023-05-23 15:50:00|8.91|7.71|8.9|7.7|8.93|7.73|8.89|7.69|0
1684857300000|2023-05-23 15:55:00|8.89|7.69|8.96|7.76|8.97|7.77|8.88|7.68|0
1684857600000|2023-05-23 16:00:00|8.95|7.75|8.95|7.75|8.97|7.77|8.9|7.7|0
1684857900000|2023-05-23 16:05:00|8.96|7.76|8.99|7.79|9.02|7.82|8.96|7.76|0
1684858200000|2023-05-23 16:10:00|9|7.8|8.98|7.78|9.04|7.84|8.97|7.77|0
1684858500000|2023-05-23 16:15:00|8.99|7.79|9.01|7.81|9.04|7.84|8.99|7.79|0
1684858800000|2023-05-23 16:20:00|9.02|7.82|8.99|7.79|9.03|7.83|8.98|7.78|0
1684859100000|2023-05-23 16:25:00|9|7.8|9.05|7.85|9.06|7.86|9|7.8|0
1684859400000|2023-05-23 16:30:00|9.06|7.86|9.07|7.87|9.08|7.88|9.02|7.82|0
1684859700000|2023-05-23 16:35:00|9.08|7.88|9.25|8.05|9.31|8.11|8.74|7.54|0
1684860000000|2023-05-23 16:40:00|9.26|8.06|9.14|7.94|9.33|8.13|9.14|7.94|0
1684860300000|2023-05-23 16:45:00|9.15|7.95|9.43|8.23|9.47|8.27|9.15|7.95|0
1684860600000|2023-05-23 16:50:00|9.45|8.25|9.38|8.18|9.45|8.25|9.35|8.15|0
1684860900000|2023-05-23 16:55:00|9.37|8.17|9.37|8.17|9.39|8.19|9.32|8.12|0
1684861200000|2023-05-23 17:00:00|9.38|8.18|9.39|8.19|9.39|8.19|9.34|8.14|0
1684861500000|2023-05-23 17:05:00|9.4|8.2|9.27|8.07|9.42|8.22|9.26|8.06|0
1684861800000|2023-05-23 17:10:00|9.26|8.06|9.27|8.07|9.3|8.1|9.24|8.04|0
1684862100000|2023-05-23 17:15:00|9.26|8.06|9.24|8.04|9.28|8.08|9.23|8.03|0
1684862400000|2023-05-23 17:20:00|9.25|8.05|9.27|8.07|9.32|8.12|9.24|8.04|0
1684862700000|2023-05-23 17:25:00|9.28|8.08|9.49|8.29|9.5|8.3|9.26|8.06|0
1684863000000|2023-05-23 17:30:00|9.5|8.3|9.6|8.4|9.62|8.42|9.5|8.3|0
1684863300000|2023-05-23 17:35:00|9.61|8.41|9.5|8.3|9.61|8.41|9.5|8.3|0
1684863600000|2023-05-23 17:40:00|9.51|8.31|9.18|7.98|9.51|8.31|9.18|7.98|0
1684863900000|2023-05-23 17:45:00|9.15|7.95|9.24|8.04|9.26|8.06|9.15|7.95|0
1684864200000|2023-05-23 17:50:00|9.25|8.05|9.22|8.02|9.28|8.08|9.22|8.02|0
1684864500000|2023-05-23 17:55:00|9.23|8.03|9.25|8.05|9.27|8.07|9.22|8.02|0
1684864800000|2023-05-23 18:00:00|9.26|8.06|9.19|7.99|9.28|8.08|9.19|7.99|0
1684865100000|2023-05-23 18:05:00|9.2|8|9.28|8.08|9.32|8.12|9.18|7.98|0
1684865400000|2023-05-23 18:10:00|9.29|8.09|9.37|8.17|9.4|8.2|9.26|8.06|0
1684865700000|2023-05-23 18:15:00|9.39|8.19|9.45|8.25|9.48|8.28|9.33|8.13|0
1684866000000|2023-05-23 18:20:00|9.46|8.26|9.71|8.51|9.71|8.51|9.45|8.25|0
1684866300000|2023-05-23 18:25:00|9.72|8.52|9.62|8.42|9.77|8.57|9.56|8.36|0
1684866600000|2023-05-23 18:30:00|9.63|8.43|9.56|8.36|9.65|8.45|9.19|7.99|0
1684866900000|2023-05-23 18:35:00|9.57|8.37|9.64|8.44|9.69|8.49|9.56|8.36|0
1684867200000|2023-05-23 18:40:00|9.65|8.45|9.63|8.43|9.71|8.51|9.62|8.42|0
1684867500000|2023-05-23 18:45:00|9.64|8.44|9.62|8.42|9.67|8.47|9.57|8.37|0
1684867800000|2023-05-23 18:50:00|9.63|8.43|9.54|8.34|9.63|8.43|9.53|8.33|0
1684868100000|2023-05-23 18:55:00|9.53|8.33|9.67|8.47|9.7|8.5|9.53|8.33|0
1684868400000|2023-05-23 19:00:00|9.65|8.45|9.72|8.52|9.75|8.55|9.64|8.44|0
1684868700000|2023-05-23 19:05:00|9.73|8.53|9.73|8.53|9.8|8.6|9.68|8.48|0
1684869000000|2023-05-23 19:10:00|9.7|8.5|9.62|8.42|9.71|8.51|9.62|8.42|0
1684869300000|2023-05-23 19:15:00|9.63|8.43|9.84|8.64|9.85|8.65|9.63|8.43|0
1684869600000|2023-05-23 19:20:00|9.85|8.65|9.68|8.48|9.85|8.65|9.67|8.47|0
1684869900000|2023-05-23 19:25:00|9.67|8.47|9.66|8.46|9.72|8.52|9.65|8.45|0
1684870200000|2023-05-23 19:30:00|9.65|8.45|9.62|8.42|9.67|8.47|9.6|8.4|0
1684870500000|2023-05-23 19:35:00|9.6|8.4|9.63|8.43|9.67|8.47|9.59|8.39|0
1684870800000|2023-05-23 19:40:00|9.64|8.44|9.62|8.42|9.67|8.47|9.61|8.41|0
1684871100000|2023-05-23 19:45:00|9.63|8.43|9.63|8.43|9.67|8.47|9.58|8.38|0
1684871400000|2023-05-23 19:50:00|9.64|8.44|9.74|8.54|9.75|8.55|9.63|8.43|0
1684871700000|2023-05-23 19:55:00|9.76|8.56|9.79|8.59|9.81|8.61|9.71|8.51|0
1684872000000|2023-05-23 20:00:00|9.8|8.6|9.76|8.56|9.82|8.62|9.73|8.53|0
1684872300000|2023-05-23 20:05:00|9.75|8.55|9.76|8.56|9.82|8.62|9.75|8.55|0
1684872600000|2023-05-23 20:10:00|9.77|8.57|9.77|8.57|9.77|8.57|9.7|8.5|0
1684872900000|2023-05-23 20:15:00|9.84|8.24|9.87|8.27|9.88|8.28|9.83|8.23|0
1684873200000|2023-05-23 20:20:00|9.86|8.26|9.87|8.27|9.87|8.27|9.85|8.25|0
1684873500000|2023-05-23 20:25:00|9.86|8.26|9.85|8.25|9.87|8.27|9.85|8.25|0
1684873800000|2023-05-23 20:30:00|9.84|8.24|9.85|8.25|9.86|8.26|9.84|8.24|0
1684874100000|2023-05-23 20:35:00|9.84|8.24|9.8|8.2|9.84|8.24|9.8|8.2|0
1684874400000|2023-05-23 20:40:00|9.81|8.21|9.8|8.2|9.83|8.23|9.8|8.2|0
1684874700000|2023-05-23 20:45:00|9.79|8.19|9.8|8.2|9.81|8.21|9.78|8.18|0
1684875000000|2023-05-23 20:50:00|9.81|8.21|9.79|8.19|9.81|8.21|9.79|8.19|0
1684875300000|2023-05-23 20:55:00|9.8|8.2|9.83|8.23|9.83|8.23|9.79|8.19|0
1684875600000|2023-05-23 21:00:00|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1684876200000|2023-05-23 21:10:00|9.8|8.2|9.79|8.19|9.81|8.21|9.79|8.19|0
1684876500000|2023-05-23 21:15:00|9.78|8.18|9.8|8.2|9.8|8.2|9.78|8.18|0
1684876800000|2023-05-23 21:20:00|9.81|8.21|9.79|8.19|9.81|8.21|9.79|8.19|0
1684877100000|2023-05-23 21:25:00|9.8|8.2|9.8|8.2|9.81|8.21|9.79|8.19|0
1684877400000|2023-05-23 21:30:00|9.81|8.21|9.81|8.21|9.82|8.22|9.81|8.21|0
1684878300000|2023-05-23 21:45:00|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1684878600000|2023-05-23 21:50:00|9.82|8.22|9.82|8.22|9.82|8.22|9.81|8.21|0
1684879200000|2023-05-23 22:00:00|9.81|8.21|9.75|8.15|9.83|8.23|9.75|8.15|0
1684879500000|2023-05-23 22:05:00|9.74|8.14|9.75|8.15|9.77|8.17|9.74|8.14|0
1684879800000|2023-05-23 22:10:00|9.74|8.14|9.74|8.14|9.75|8.15|9.74|8.14|0
1684880100000|2023-05-23 22:15:00|9.75|8.15|9.72|8.12|9.76|8.16|9.72|8.12|0
1684880400000|2023-05-23 22:20:00|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1684880700000|2023-05-23 22:25:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1684881000000|2023-05-23 22:30:00|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1684881300000|2023-05-23 22:35:00|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1684881600000|2023-05-23 22:40:00|9.73|8.13|9.73|8.13|9.73|8.13|9.72|8.12|0
1684881900000|2023-05-23 22:45:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1684882200000|2023-05-23 22:50:00|9.7|8.1|9.72|8.12|9.72|8.12|9.7|8.1|0
1684882500000|2023-05-23 22:55:00|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1684882800000|2023-05-23 23:00:00|9.72|8.12|9.72|8.12|9.73|8.13|9.72|8.12|0
1684883100000|2023-05-23 23:05:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1684883400000|2023-05-23 23:10:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1684883700000|2023-05-23 23:15:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1684884000000|2023-05-23 23:20:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1684884300000|2023-05-23 23:25:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1684884900000|2023-05-23 23:35:00|9.7|8.1|9.72|8.12|9.72|8.12|9.7|8.1|0
1684885200000|2023-05-23 23:40:00|9.71|8.11|9.7|8.1|9.72|8.12|9.7|8.1|0
1684885500000|2023-05-23 23:45:00|9.69|8.09|9.68|8.08|9.7|8.1|9.68|8.08|0
1684885800000|2023-05-23 23:50:00|9.69|8.09|9.68|8.08|9.69|8.09|9.67|8.07|0
1684886100000|2023-05-23 23:55:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1684886400000|2023-05-24 00:00:00|9.67|8.07|9.69|8.09|9.7|8.1|9.67|8.07|0
1684886700000|2023-05-24 00:05:00|9.7|8.1|9.68|8.08|9.71|8.11|9.67|8.07|0
1684887000000|2023-05-24 00:10:00|9.67|8.07|9.66|8.06|9.68|8.08|9.66|8.06|0
1684887300000|2023-05-24 00:15:00|9.67|8.07|9.66|8.06|9.68|8.08|9.65|8.05|0
1684887600000|2023-05-24 00:20:00|9.65|8.05|9.64|8.04|9.67|8.07|9.63|8.03|0
1684887900000|2023-05-24 00:25:00|9.65|8.05|9.65|8.05|9.67|8.07|9.65|8.05|0
1684888200000|2023-05-24 00:30:00|9.66|8.06|9.66|8.06|9.66|8.06|9.64|8.04|0
1684888500000|2023-05-24 00:35:00|9.67|8.07|9.66|8.06|9.67|8.07|9.66|8.06|0
1684888800000|2023-05-24 00:40:00|9.65|8.05|9.65|8.05|9.66|8.06|9.65|8.05|0
1684889100000|2023-05-24 00:45:00|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1684889400000|2023-05-24 00:50:00|9.65|8.05|9.65|8.05|9.66|8.06|9.64|8.04|0
1684889700000|2023-05-24 00:55:00|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1684890000000|2023-05-24 01:00:00|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1684890300000|2023-05-24 01:05:00|9.66|8.06|9.68|8.08|9.69|8.09|9.66|8.06|0
1684890600000|2023-05-24 01:10:00|9.69|8.09|9.7|8.1|9.71|8.11|9.69|8.09|0
1684890900000|2023-05-24 01:15:00|9.69|8.09|9.72|8.12|9.73|8.13|9.69|8.09|0
1684891200000|2023-05-24 01:20:00|9.71|8.11|9.7|8.1|9.72|8.12|9.7|8.1|0
1684891500000|2023-05-24 01:25:00|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1684891800000|2023-05-24 01:30:00|9.7|8.1|9.69|8.09|9.72|8.12|9.67|8.07|0
1684892100000|2023-05-24 01:35:00|9.7|8.1|9.69|8.09|9.71|8.11|9.68|8.08|0
1684892400000|2023-05-24 01:40:00|9.68|8.08|9.68|8.08|9.68|8.08|9.66|8.06|0
1684892700000|2023-05-24 01:45:00|9.69|8.09|9.7|8.1|9.71|8.11|9.68|8.08|0
1684893000000|2023-05-24 01:50:00|9.69|8.09|9.7|8.1|9.71|8.11|9.67|8.07|0
1684893300000|2023-05-24 01:55:00|9.71|8.11|9.72|8.12|9.73|8.13|9.69|8.09|0
1684893600000|2023-05-24 02:00:00|9.73|8.13|9.73|8.13|9.76|8.16|9.73|8.13|0
1684893900000|2023-05-24 02:05:00|9.74|8.14|9.73|8.13|9.74|8.14|9.72|8.12|0
1684894200000|2023-05-24 02:10:00|9.72|8.12|9.71|8.11|9.73|8.13|9.7|8.1|0
1684894500000|2023-05-24 02:15:00|9.7|8.1|9.71|8.11|9.72|8.12|9.7|8.1|0
1684894800000|2023-05-24 02:20:00|9.72|8.12|9.71|8.11|9.73|8.13|9.71|8.11|0
1684895100000|2023-05-24 02:25:00|9.7|8.1|9.71|8.11|9.71|8.11|9.69|8.09|0
1684895400000|2023-05-24 02:30:00|9.7|8.1|9.69|8.09|9.71|8.11|9.69|8.09|0
1684895700000|2023-05-24 02:35:00|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1684896000000|2023-05-24 02:40:00|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1684896300000|2023-05-24 02:45:00|9.69|8.09|9.69|8.09|9.7|8.1|9.69|8.09|0
1684896600000|2023-05-24 02:50:00|9.7|8.1|9.7|8.1|9.7|8.1|9.69|8.09|0
1684896900000|2023-05-24 02:55:00|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1684897200000|2023-05-24 03:00:00|9.69|8.09|9.68|8.08|9.7|8.1|9.68|8.08|0
1684897500000|2023-05-24 03:05:00|9.69|8.09|9.68|8.08|9.7|8.1|9.68|8.08|0
1684897800000|2023-05-24 03:10:00|9.67|8.07|9.65|8.05|9.67|8.07|9.65|8.05|0
1684898100000|2023-05-24 03:15:00|9.66|8.06|9.66|8.06|9.67|8.07|9.65|8.05|0
1684898400000|2023-05-24 03:20:00|9.65|8.05|9.68|8.08|9.68|8.08|9.65|8.05|0
1684898700000|2023-05-24 03:25:00|9.69|8.09|9.7|8.1|9.7|8.1|9.68|8.08|0
1684899000000|2023-05-24 03:30:00|9.71|8.11|9.7|8.1|9.72|8.12|9.7|8.1|0
1684899300000|2023-05-24 03:35:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1684899900000|2023-05-24 03:45:00|9.67|8.07|9.67|8.07|9.68|8.08|9.67|8.07|0
1684900200000|2023-05-24 03:50:00|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1684900500000|2023-05-24 03:55:00|9.67|8.07|9.66|8.06|9.67|8.07|9.66|8.06|0
1684900800000|2023-05-24 04:00:00|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1684901100000|2023-05-24 04:05:00|9.65|8.05|9.65|8.05|9.65|8.05|9.64|8.04|0
1684901400000|2023-05-24 04:10:00|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1684901700000|2023-05-24 04:15:00|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1684902000000|2023-05-24 04:20:00|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1684902300000|2023-05-24 04:25:00|9.65|8.05|9.63|8.03|9.65|8.05|9.62|8.02|0
1684902600000|2023-05-24 04:30:00|9.62|8.02|9.62|8.02|9.63|8.03|9.62|8.02|0
1684902900000|2023-05-24 04:35:00|9.63|8.03|9.63|8.03|9.64|8.04|9.63|8.03|0
1684903200000|2023-05-24 04:40:00|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1684903500000|2023-05-24 04:45:00|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1684903800000|2023-05-24 04:50:00|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1684904100000|2023-05-24 04:55:00|9.61|8.01|9.61|8.01|9.63|8.03|9.61|8.01|0
1684904400000|2023-05-24 05:00:00|9.62|8.02|9.6|8|9.63|8.03|9.59|7.99|0
1684904700000|2023-05-24 05:05:00|9.59|7.99|9.61|8.01|9.61|8.01|9.59|7.99|0
1684905000000|2023-05-24 05:10:00|9.6|8|9.59|7.99|9.6|8|9.59|7.99|0
1684905300000|2023-05-24 05:15:00|9.6|8|9.63|8.03|9.63|8.03|9.6|8|0
1684905600000|2023-05-24 05:20:00|9.62|8.02|9.6|8|9.62|8.02|9.6|8|0
1684905900000|2023-05-24 05:25:00|9.59|7.99|9.63|8.03|9.63|8.03|9.59|7.99|0
1684906200000|2023-05-24 05:30:00|9.62|8.02|9.63|8.03|9.64|8.04|9.62|8.02|0
1684906500000|2023-05-24 05:35:00|9.64|8.04|9.67|8.07|9.67|8.07|9.64|8.04|0
1684906800000|2023-05-24 05:40:00|9.66|8.06|9.67|8.07|9.68|8.08|9.66|8.06|0
1684907100000|2023-05-24 05:45:00|9.68|8.08|9.68|8.08|9.71|8.11|9.67|8.07|0
1684907400000|2023-05-24 05:50:00|9.67|8.07|9.7|8.1|9.7|8.1|9.66|8.06|0
1684907700000|2023-05-24 05:55:00|9.71|8.11|9.71|8.11|9.73|8.13|9.7|8.1|0
1684908000000|2023-05-24 06:00:00|9.72|8.12|9.79|8.19|9.79|8.19|9.71|8.11|0
1684908300000|2023-05-24 06:05:00|9.6|8.4|9.55|8.35|9.6|8.4|9.53|8.33|0
1684908600000|2023-05-24 06:10:00|9.56|8.36|9.62|8.42|9.64|8.44|9.55|8.35|0
1684908900000|2023-05-24 06:15:00|9.64|8.44|9.59|8.39|9.64|8.44|9.59|8.39|0
1684909200000|2023-05-24 06:20:00|9.58|8.38|9.6|8.4|9.62|8.42|9.56|8.36|0
1684909500000|2023-05-24 06:25:00|9.59|8.39|9.59|8.39|9.6|8.4|9.57|8.37|0
1684909800000|2023-05-24 06:30:00|9.6|8.4|9.61|8.41|9.61|8.41|9.58|8.38|0
1684910100000|2023-05-24 06:35:00|9.6|8.4|9.76|8.56|9.76|8.56|9.6|8.4|0
1684910400000|2023-05-24 06:40:00|9.75|8.55|9.72|8.52|9.76|8.56|9.71|8.51|0
1684910700000|2023-05-24 06:45:00|9.71|8.51|9.55|8.35|9.72|8.52|9.53|8.33|0
1684911000000|2023-05-24 06:50:00|9.56|8.36|9.55|8.35|9.56|8.36|9.54|8.34|0
1684911300000|2023-05-24 06:55:00|9.54|8.34|9.53|8.33|9.55|8.35|9.53|8.33|0
1684911600000|2023-05-24 07:00:00|9.55|8.35|9.67|8.47|9.68|8.48|9.55|8.35|0
1684911900000|2023-05-24 07:05:00|9.66|8.46|9.66|8.46|9.7|8.5|9.64|8.44|0
1684912200000|2023-05-24 07:10:00|9.67|8.47|9.58|8.38|9.67|8.47|9.55|8.35|0
1684912500000|2023-05-24 07:15:00|9.57|8.37|9.69|8.49|9.71|8.51|9.57|8.37|0
1684912800000|2023-05-24 07:20:00|9.68|8.48|9.69|8.49|9.73|8.53|9.63|8.43|0
1684913100000|2023-05-24 07:25:00|9.7|8.5|9.68|8.48|9.7|8.5|9.62|8.42|0
1684913400000|2023-05-24 07:30:00|9.69|8.49|9.71|8.51|9.74|8.54|9.68|8.48|0
1684913700000|2023-05-24 07:35:00|9.72|8.52|9.74|8.54|9.75|8.55|9.67|8.47|0
1684914000000|2023-05-24 07:40:00|9.75|8.55|9.85|8.65|9.85|8.65|9.75|8.55|0
1684914300000|2023-05-24 07:45:00|9.86|8.66|9.82|8.62|9.86|8.66|9.8|8.6|0
1684914600000|2023-05-24 07:50:00|9.83|8.63|9.83|8.63|9.85|8.65|9.8|8.6|0
1684914900000|2023-05-24 07:55:00|9.58|8.38|9.81|8.61|9.85|8.65|9.58|8.38|0
1684915200000|2023-05-24 08:00:00|9.8|8.6|9.73|8.53|9.84|8.64|9.72|8.52|0
1684915500000|2023-05-24 08:05:00|9.72|8.52|9.69|8.49|9.72|8.52|9.63|8.43|0
1684915800000|2023-05-24 08:10:00|9.68|8.48|9.72|8.52|9.74|8.54|9.67|8.47|0
1684916100000|2023-05-24 08:15:00|9.73|8.53|9.75|8.55|9.75|8.55|9.7|8.5|0
1684916400000|2023-05-24 08:20:00|9.76|8.56|9.72|8.52|9.76|8.56|9.71|8.51|0
1684916700000|2023-05-24 08:25:00|9.73|8.53|9.72|8.52|9.75|8.55|9.72|8.52|0
1684917000000|2023-05-24 08:30:00|9.73|8.53|9.71|8.51|9.74|8.54|9.67|8.47|0
1684917300000|2023-05-24 08:35:00|9.72|8.52|9.7|8.5|9.73|8.53|9.66|8.46|0
1684917600000|2023-05-24 08:40:00|9.69|8.49|9.65|8.45|9.71|8.51|9.65|8.45|0
1684917900000|2023-05-24 08:45:00|9.64|8.44|9.63|8.43|9.65|8.45|9.6|8.4|0
1684918200000|2023-05-24 08:50:00|9.64|8.44|9.59|8.39|9.64|8.44|9.57|8.37|0
1684918500000|2023-05-24 08:55:00|9.58|8.38|9.55|8.35|9.58|8.38|9.53|8.33|0
1684918800000|2023-05-24 09:00:00|9.57|8.37|9.52|8.32|9.58|8.38|9.5|8.3|0
1684919100000|2023-05-24 09:05:00|9.51|8.31|9.6|8.4|9.61|8.41|9.51|8.31|0
1684919400000|2023-05-24 09:10:00|9.59|8.39|9.62|8.42|9.64|8.44|9.58|8.38|0
1684919700000|2023-05-24 09:15:00|9.61|8.41|9.63|8.43|9.66|8.46|9.61|8.41|0
1684920000000|2023-05-24 09:20:00|9.65|8.45|9.65|8.45|9.67|8.47|9.63|8.43|0
1684920300000|2023-05-24 09:25:00|9.64|8.44|9.66|8.46|9.66|8.46|9.63|8.43|0
1684920600000|2023-05-24 09:30:00|9.65|8.45|9.66|8.46|9.67|8.47|9.64|8.44|0
1684920900000|2023-05-24 09:35:00|9.65|8.45|9.67|8.47|9.68|8.48|9.63|8.43|0
1684921200000|2023-05-24 09:40:00|9.68|8.48|9.67|8.47|9.68|8.48|9.64|8.44|0
1684921500000|2023-05-24 09:45:00|9.66|8.46|9.68|8.48|9.69|8.49|9.64|8.44|0
1684921800000|2023-05-24 09:50:00|9.69|8.49|9.66|8.46|9.69|8.49|9.66|8.46|0
1684922100000|2023-05-24 09:55:00|9.67|8.47|9.7|8.5|9.7|8.5|9.66|8.46|0
1684922400000|2023-05-24 10:00:00|9.69|8.49|9.65|8.45|9.72|8.52|9.63|8.43|0
1684922700000|2023-05-24 10:05:00|9.66|8.46|9.76|8.56|9.76|8.56|9.66|8.46|0
1684923000000|2023-05-24 10:10:00|9.77|8.57|9.79|8.59|9.8|8.6|9.77|8.57|0
1684923300000|2023-05-24 10:15:00|9.8|8.6|9.82|8.62|9.85|8.65|9.8|8.6|0
1684923600000|2023-05-24 10:20:00|9.81|8.61|9.98|8.78|10|8.8|9.81|8.61|0
1684923900000|2023-05-24 10:25:00|9.97|8.77|9.98|8.78|10|8.8|9.96|8.76|0
1684924200000|2023-05-24 10:30:00|9.99|8.79|9.99|8.79|10.01|8.81|9.97|8.77|0
1684924500000|2023-05-24 10:35:00|10|8.8|9.99|8.79|10.02|8.82|9.98|8.78|0
1684924800000|2023-05-24 10:40:00|10.01|8.81|9.93|8.73|10.01|8.81|9.93|8.73|0
1684925100000|2023-05-24 10:45:00|9.94|8.74|9.95|8.75|9.96|8.76|9.94|8.74|0
1684925400000|2023-05-24 10:50:00|9.96|8.76|9.94|8.74|9.97|8.77|9.92|8.72|0
1684925700000|2023-05-24 10:55:00|9.95|8.75|9.93|8.73|9.95|8.75|9.92|8.72|0
1684926000000|2023-05-24 11:00:00|9.92|8.72|9.93|8.73|9.93|8.73|9.9|8.7|0
1684926300000|2023-05-24 11:05:00|9.92|8.72|9.95|8.75|9.95|8.75|9.91|8.71|0
1684926600000|2023-05-24 11:10:00|9.94|8.74|9.98|8.78|10|8.8|9.94|8.74|0
1684926900000|2023-05-24 11:15:00|9.97|8.77|9.91|8.71|9.97|8.77|9.9|8.7|0
1684927200000|2023-05-24 11:20:00|9.92|8.72|9.99|8.79|9.99|8.79|9.92|8.72|0
1684927500000|2023-05-24 11:25:00|9.98|8.78|9.94|8.74|9.99|8.79|9.94|8.74|0
1684927800000|2023-05-24 11:30:00|9.95|8.75|9.94|8.74|9.95|8.75|9.93|8.73|0
1684928100000|2023-05-24 11:35:00|9.93|8.73|9.96|8.76|9.98|8.78|9.93|8.73|0
1684928400000|2023-05-24 11:40:00|9.97|8.77|9.95|8.75|9.98|8.78|9.94|8.74|0
1684928700000|2023-05-24 11:45:00|9.94|8.74|9.98|8.78|9.98|8.78|9.94|8.74|0
1684929000000|2023-05-24 11:50:00|9.97|8.77|10.02|8.82|10.02|8.82|9.95|8.75|0
1684929300000|2023-05-24 11:55:00|10.01|8.81|10.01|8.81|10.04|8.84|9.99|8.79|0
1684929600000|2023-05-24 12:00:00|10|8.8|9.99|8.79|10.04|8.84|9.97|8.77|0
1684929900000|2023-05-24 12:05:00|9.98|8.78|9.93|8.73|9.98|8.78|9.92|8.72|0
1684930200000|2023-05-24 12:10:00|9.92|8.72|9.9|8.7|9.93|8.73|9.87|8.67|0
1684930500000|2023-05-24 12:15:00|9.91|8.71|9.92|8.72|9.94|8.74|9.89|8.69|0
1684930800000|2023-05-24 12:20:00|9.94|8.74|9.86|8.66|9.95|8.75|9.85|8.65|0
1684931100000|2023-05-24 12:25:00|9.87|8.67|9.92|8.72|9.93|8.73|9.85|8.65|0
1684931400000|2023-05-24 12:30:00|9.93|8.73|10|8.8|10.02|8.82|9.93|8.73|0
1684931700000|2023-05-24 12:35:00|10.01|8.81|9.98|8.78|10.02|8.82|9.97|8.77|0
1684932000000|2023-05-24 12:40:00|9.97|8.77|9.98|8.78|10.02|8.82|9.97|8.77|0
1684932300000|2023-05-24 12:45:00|10|8.8|10.01|8.81|10.06|8.86|10|8.8|0
1684932600000|2023-05-24 12:50:00|10|8.8|10.04|8.84|10.04|8.84|10|8.8|0
1684932900000|2023-05-24 12:55:00|10.05|8.85|10.06|8.86|10.07|8.87|10.04|8.84|0
1684933200000|2023-05-24 13:00:00|10.05|8.85|10.07|8.87|10.08|8.88|10.04|8.84|0
1684933500000|2023-05-24 13:05:00|10.06|8.86|10.05|8.85|10.09|8.89|10.03|8.83|0
1684933800000|2023-05-24 13:10:00|10.04|8.84|10.01|8.81|10.05|8.85|10|8.8|0
1684934100000|2023-05-24 13:15:00|10|8.8|10.06|8.86|10.08|8.88|10|8.8|0
1684934400000|2023-05-24 13:20:00|10.07|8.87|10.06|8.86|10.07|8.87|10.03|8.83|0
1684934700000|2023-05-24 13:25:00|10.07|8.87|10.01|8.81|10.09|8.89|10|8.8|0
1684935000000|2023-05-24 13:30:00|10.02|8.82|10.06|8.86|10.17|8.97|10.01|8.81|0
1684935300000|2023-05-24 13:35:00|10.07|8.87|10.16|8.96|10.16|8.96|10.06|8.86|0
1684935600000|2023-05-24 13:40:00|10.15|8.95|10.18|8.98|10.19|8.99|10.13|8.93|0
1684935900000|2023-05-24 13:45:00|10.2|9|10.25|9.05|10.28|9.08|10.16|8.96|0
1684936200000|2023-05-24 13:50:00|10.26|9.06|10.36|9.16|10.36|9.16|10.22|9.02|0
1684936500000|2023-05-24 13:55:00|10.35|9.15|10.22|9.02|10.61|9.41|10.03|8.83|0
1684936800000|2023-05-24 14:00:00|10.23|9.03|10.29|9.09|10.3|9.1|10.16|8.96|0
1684937100000|2023-05-24 14:05:00|10.3|9.1|10.36|9.16|10.36|9.16|10.3|9.1|0
1684937400000|2023-05-24 14:10:00|10.35|9.15|10.25|9.05|10.35|9.15|10.24|9.04|0
1684937700000|2023-05-24 14:15:00|10.26|9.06|10.26|9.06|10.33|9.13|10.2|9|0
1684938000000|2023-05-24 14:20:00|10.25|9.05|10.42|9.22|10.42|9.22|10.23|9.03|0
1684938300000|2023-05-24 14:25:00|10.41|9.21|10.33|9.13|10.41|9.21|10.3|9.1|0
1684938600000|2023-05-24 14:30:00|10.34|9.14|10.27|9.07|10.34|9.14|10.25|9.05|0
1684938900000|2023-05-24 14:35:00|10.26|9.06|10.26|9.06|10.32|9.12|10.23|9.03|0
1684939200000|2023-05-24 14:40:00|10.27|9.07|10.27|9.07|10.34|9.14|10.2|9|0
1684939500000|2023-05-24 14:45:00|10.29|9.09|10.33|9.13|10.37|9.17|10.22|9.02|0
1684939800000|2023-05-24 14:50:00|10.34|9.14|10.4|9.2|10.42|9.22|10.33|9.13|0
1684940100000|2023-05-24 14:55:00|10.38|9.18|10.38|9.18|10.41|9.21|10.37|9.17|0
1684940400000|2023-05-24 15:00:00|10.36|9.16|10.38|9.18|10.45|9.25|10.36|9.16|0
1684940700000|2023-05-24 15:05:00|10.39|9.19|10.38|9.18|10.44|9.24|10.32|9.12|0
1684941000000|2023-05-24 15:10:00|10.37|9.17|10.38|9.18|10.41|9.21|10.31|9.11|0
1684941300000|2023-05-24 15:15:00|10.39|9.19|10.33|9.13|10.4|9.2|10.3|9.1|0
1684941600000|2023-05-24 15:20:00|10.32|9.12|10.14|8.94|10.34|9.14|10.13|8.93|0
1684941900000|2023-05-24 15:25:00|10.15|8.95|10.05|8.85|10.16|8.96|9.89|8.69|0
1684942200000|2023-05-24 15:30:00|10.06|8.86|10.1|8.9|10.13|8.93|10.02|8.82|0
1684942500000|2023-05-24 15:35:00|10.11|8.91|10.11|8.91|10.15|8.95|10.08|8.88|0
1684942800000|2023-05-24 15:40:00|10.1|8.9|10.25|9.05|10.3|9.1|10.09|8.89|0
1684943100000|2023-05-24 15:45:00|10.26|9.06|10.18|8.98|10.27|9.07|10.13|8.93|0
1684943400000|2023-05-24 15:50:00|10.14|8.94|10.21|9.01|10.22|9.02|10.14|8.94|0
1684943700000|2023-05-24 15:55:00|10.22|9.02|10.25|9.05|10.26|9.06|10.19|8.99|0
1684944000000|2023-05-24 16:00:00|10.26|9.06|10.15|8.95|10.26|9.06|10.14|8.94|0
1684944300000|2023-05-24 16:05:00|10.14|8.94|10.17|8.97|10.19|8.99|10.11|8.91|0
1684944600000|2023-05-24 16:10:00|10.16|8.96|10.2|9|10.28|9.08|10.15|8.95|0
1684944900000|2023-05-24 16:15:00|10.21|9.01|10.31|9.11|10.34|9.14|10.21|9.01|0
1684945200000|2023-05-24 16:20:00|10.3|9.1|10.35|9.15|10.38|9.18|10.28|9.08|0
1684945500000|2023-05-24 16:25:00|10.34|9.14|10.35|9.15|10.35|9.15|10.31|9.11|0
1684945800000|2023-05-24 16:30:00|10.34|9.14|10.3|9.1|10.38|9.18|10.29|9.09|0
1684946100000|2023-05-24 16:35:00|10.29|9.09|10.25|9.05|10.33|9.13|10.25|9.05|0
1684946400000|2023-05-24 16:40:00|10.23|9.03|10.25|9.05|10.26|9.06|10.18|8.98|0
1684946700000|2023-05-24 16:45:00|10.24|9.04|10.25|9.05|10.27|9.07|10.21|9.01|0
1684947000000|2023-05-24 16:50:00|10.26|9.06|10.21|9.01|10.26|9.06|10.19|8.99|0
1684947300000|2023-05-24 16:55:00|10.2|9|10.2|9|10.22|9.02|10.17|8.97|0
1684947600000|2023-05-24 17:00:00|10.19|8.99|10.24|9.04|10.26|9.06|10.19|8.99|0
1684947900000|2023-05-24 17:05:00|10.25|9.05|10.26|9.06|10.29|9.09|10.19|8.99|0
1684948200000|2023-05-24 17:10:00|10.25|9.05|10.33|9.13|10.34|9.14|10.25|9.05|0
1684948500000|2023-05-24 17:15:00|10.34|9.14|10.22|9.02|10.34|9.14|10.21|9.01|0
1684948800000|2023-05-24 17:20:00|10.21|9.01|10.18|8.98|10.21|9.01|10.1|8.9|0
1684949100000|2023-05-24 17:25:00|10.22|9.02|10.22|9.02|10.25|9.05|10.21|9.01|0
1684949400000|2023-05-24 17:30:00|10.23|9.03|10.14|8.94|10.23|9.03|10.13|8.93|0
1684949700000|2023-05-24 17:35:00|10.13|8.93|10.08|8.88|10.13|8.93|10.06|8.86|0
1684950000000|2023-05-24 17:40:00|10.06|8.86|9.87|8.67|10.06|8.86|9.87|8.67|0
1684950300000|2023-05-24 17:45:00|9.85|8.65|9.94|8.74|9.95|8.75|9.83|8.63|0
1684950600000|2023-05-24 17:50:00|9.93|8.73|9.9|8.7|9.95|8.75|9.88|8.68|0
1684950900000|2023-05-24 17:55:00|9.91|8.71|9.91|8.71|9.94|8.74|9.89|8.69|0
1684951200000|2023-05-24 18:00:00|9.9|8.7|10.01|8.81|10.03|8.83|9.85|8.65|0
1684951500000|2023-05-24 18:05:00|9.99|8.79|10.02|8.82|10.02|8.82|9.92|8.72|0
1684951800000|2023-05-24 18:10:00|10|8.8|9.99|8.79|10.08|8.88|9.97|8.77|0
1684952100000|2023-05-24 18:15:00|9.98|8.78|10.01|8.81|10.04|8.84|9.94|8.74|0
1684952400000|2023-05-24 18:20:00|10.02|8.82|10.01|8.81|10.07|8.87|10.01|8.81|0
1684952700000|2023-05-24 18:25:00|10|8.8|10.12|8.92|10.15|8.95|10|8.8|0
1684953000000|2023-05-24 18:30:00|10.13|8.93|10.07|8.87|10.16|8.96|10.07|8.87|0
1684953300000|2023-05-24 18:35:00|10.06|8.86|9.99|8.79|10.09|8.89|9.97|8.77|0
1684953600000|2023-05-24 18:40:00|10|8.8|10|8.8|10.02|8.82|9.95|8.75|0
1684953900000|2023-05-24 18:45:00|9.99|8.79|10.02|8.82|10.03|8.83|9.94|8.74|0
1684954200000|2023-05-24 18:50:00|10.03|8.83|10.07|8.87|10.09|8.89|9.97|8.77|0
1684954500000|2023-05-24 18:55:00|10.08|8.88|10.08|8.88|10.13|8.93|10.07|8.87|0
1684954800000|2023-05-24 19:00:00|10.09|8.89|10.13|8.93|10.15|8.95|10.07|8.87|0
1684955100000|2023-05-24 19:05:00|10.12|8.92|10.04|8.84|10.13|8.93|10.01|8.81|0
1684955400000|2023-05-24 19:10:00|10.06|8.86|9.96|8.76|10.06|8.86|9.96|8.76|0
1684955700000|2023-05-24 19:15:00|9.97|8.77|9.75|8.55|9.97|8.77|9.74|8.54|0
1684956000000|2023-05-24 19:20:00|9.74|8.54|9.69|8.49|9.77|8.57|9.62|8.42|0
1684956300000|2023-05-24 19:25:00|9.66|8.46|9.94|8.74|9.96|8.76|9.62|8.42|0
1684956600000|2023-05-24 19:30:00|9.93|8.73|9.86|8.66|9.93|8.73|9.75|8.55|0
1684956900000|2023-05-24 19:35:00|9.85|8.65|9.95|8.75|10.05|8.85|9.85|8.65|0
1684957200000|2023-05-24 19:40:00|9.93|8.73|10.06|8.86|10.08|8.88|9.93|8.73|0
1684957500000|2023-05-24 19:45:00|10.08|8.88|10.04|8.84|10.13|8.93|10|8.8|0
1684957800000|2023-05-24 19:50:00|10.11|8.91|10.15|8.95|10.24|9.04|10.11|8.91|0
1684958100000|2023-05-24 19:55:00|10.18|8.98|10.17|8.97|10.24|9.04|10.11|8.91|0
1684958400000|2023-05-24 20:00:00|10.16|8.96|10.15|8.95|10.23|9.03|10.13|8.93|0
1684958700000|2023-05-24 20:05:00|10.16|8.96|10.15|8.95|10.16|8.96|10.1|8.9|0
1684959000000|2023-05-24 20:10:00|10.14|8.94|10.07|8.87|10.15|8.95|10.05|8.85|0
1684959300000|2023-05-24 20:15:00|10.08|8.88|10.25|8.65|10.27|8.88|10.08|8.61|0
1684959600000|2023-05-24 20:20:00|10.24|8.64|9.88|8.28|10.24|8.64|9.83|8.23|0
1684959900000|2023-05-24 20:25:00|9.89|8.29|10|8.4|10.03|8.43|9.87|8.27|0
1684960200000|2023-05-24 20:30:00|9.99|8.39|9.91|8.31|10.01|8.41|9.89|8.29|0
1684960500000|2023-05-24 20:35:00|9.9|8.3|9.92|8.32|9.93|8.33|9.87|8.27|0
1684960800000|2023-05-24 20:40:00|9.91|8.31|9.9|8.3|9.91|8.31|9.87|8.27|0
1684961100000|2023-05-24 20:45:00|9.91|8.31|9.89|8.29|9.93|8.33|9.88|8.28|0
1684961400000|2023-05-24 20:50:00|9.9|8.3|9.82|8.22|9.9|8.3|9.82|8.22|0
1684961700000|2023-05-24 20:55:00|9.81|8.21|9.77|8.17|9.81|8.21|9.76|8.16|0
1684962000000|2023-05-24 21:00:00|9.78|8.18|9.83|8.23|9.83|8.23|9.77|8.17|0
1684962300000|2023-05-24 21:05:00|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1684962600000|2023-05-24 21:10:00|9.82|8.22|9.83|8.23|9.83|8.23|9.81|8.21|0
1684962900000|2023-05-24 21:15:00|9.82|8.22|9.79|8.19|9.82|8.22|9.79|8.19|0
1684963200000|2023-05-24 21:20:00|9.8|8.2|9.75|8.15|9.8|8.2|9.75|8.15|0
1684963500000|2023-05-24 21:25:00|9.76|8.16|9.78|8.18|9.78|8.18|9.75|8.15|0
1684963800000|2023-05-24 21:30:00|9.79|8.19|9.78|8.18|9.79|8.19|9.77|8.17|0
1684964100000|2023-05-24 21:35:00|9.8|8.2|9.76|8.16|9.8|8.2|9.73|8.13|0
1684964400000|2023-05-24 21:40:00|9.73|8.13|9.73|8.13|9.75|8.15|9.72|8.12|0
1684964700000|2023-05-24 21:45:00|9.74|8.14|9.72|8.12|9.74|8.14|9.72|8.12|0
1684965000000|2023-05-24 21:50:00|9.71|8.11|9.75|8.15|9.75|8.15|9.7|8.1|0
1684965300000|2023-05-24 21:55:00|9.76|8.16|9.75|8.15|9.76|8.16|9.73|8.13|0
1684965600000|2023-05-24 22:00:00|9.66|8.06|9.71|8.11|9.72|8.12|9.63|8.03|0
1684965900000|2023-05-24 22:05:00|9.7|8.1|9.73|8.13|9.74|8.14|9.69|8.09|0
1684966200000|2023-05-24 22:10:00|9.74|8.14|9.73|8.13|9.74|8.14|9.72|8.12|0
1684966500000|2023-05-24 22:15:00|9.72|8.12|9.75|8.15|9.76|8.16|9.72|8.12|0
1684966800000|2023-05-24 22:20:00|9.76|8.16|9.82|8.22|9.83|8.23|9.74|8.14|0
1684967100000|2023-05-24 22:25:00|9.83|8.23|9.87|8.27|9.87|8.27|9.82|8.22|0
1684967400000|2023-05-24 22:30:00|9.86|8.26|9.88|8.28|9.89|8.29|9.85|8.25|0
1684967700000|2023-05-24 22:35:00|9.87|8.27|10.02|8.42|10.19|8.59|9.86|8.26|0
1684968000000|2023-05-24 22:40:00|10.01|8.41|9.94|8.34|10.02|8.42|9.91|8.31|0
1684968300000|2023-05-24 22:45:00|9.93|8.33|10.02|8.42|10.03|8.43|9.92|8.32|0
1684968600000|2023-05-24 22:50:00|10.01|8.41|9.92|8.32|10.04|8.44|9.9|8.3|0
1684968900000|2023-05-24 22:55:00|9.93|8.33|9.95|8.35|9.98|8.38|9.92|8.32|0
1684969200000|2023-05-24 23:00:00|9.94|8.34|9.94|8.34|9.96|8.36|9.92|8.32|0
1684969500000|2023-05-24 23:05:00|9.93|8.33|9.96|8.36|9.99|8.39|9.93|8.33|0
1684969800000|2023-05-24 23:10:00|9.95|8.35|9.91|8.31|9.95|8.35|9.91|8.31|0
1684970100000|2023-05-24 23:15:00|9.9|8.3|9.88|8.28|9.9|8.3|9.88|8.28|0
1684970400000|2023-05-24 23:20:00|9.89|8.29|9.92|8.32|9.92|8.32|9.88|8.28|0
1684970700000|2023-05-24 23:25:00|9.91|8.31|9.96|8.36|9.96|8.36|9.91|8.31|0
1684971000000|2023-05-24 23:30:00|9.95|8.35|9.88|8.28|9.95|8.35|9.87|8.27|0
1684971300000|2023-05-24 23:35:00|9.89|8.29|9.86|8.26|9.89|8.29|9.81|8.21|0
1684971600000|2023-05-24 23:40:00|9.85|8.25|9.86|8.26|9.87|8.27|9.84|8.24|0
1684971900000|2023-05-24 23:45:00|9.85|8.25|9.84|8.24|9.85|8.25|9.82|8.22|0
1684972200000|2023-05-24 23:50:00|9.83|8.23|9.85|8.25|9.86|8.26|9.83|8.23|0
1684972500000|2023-05-24 23:55:00|9.86|8.26|9.88|8.28|9.88|8.28|9.85|8.25|0
1684972800000|2023-05-25 00:00:00|9.89|8.29|9.89|8.29|9.94|8.34|9.86|8.26|0
1684973100000|2023-05-25 00:05:00|9.9|8.3|9.87|8.27|9.92|8.32|9.86|8.26|0
1684973400000|2023-05-25 00:10:00|9.88|8.28|9.83|8.23|9.88|8.28|9.83|8.23|0
1684973700000|2023-05-25 00:15:00|9.84|8.24|9.85|8.25|9.86|8.26|9.83|8.23|0
1684974000000|2023-05-25 00:20:00|9.86|8.26|9.89|8.29|9.92|8.32|9.86|8.26|0
1684974300000|2023-05-25 00:25:00|9.88|8.28|9.88|8.28|9.91|8.31|9.88|8.28|0
1684974600000|2023-05-25 00:30:00|9.87|8.27|9.89|8.29|9.9|8.3|9.87|8.27|0
1684974900000|2023-05-25 00:35:00|9.88|8.28|9.89|8.29|9.9|8.3|9.86|8.26|0
1684975200000|2023-05-25 00:40:00|9.9|8.3|9.9|8.3|9.92|8.32|9.89|8.29|0
1684975500000|2023-05-25 00:45:00|9.89|8.29|9.9|8.3|9.9|8.3|9.87|8.27|0
1684975800000|2023-05-25 00:50:00|9.89|8.29|9.87|8.27|9.91|8.31|9.87|8.27|0
1684976100000|2023-05-25 00:55:00|9.88|8.28|9.86|8.26|9.88|8.28|9.86|8.26|0
1684976400000|2023-05-25 01:00:00|9.87|8.27|9.83|8.23|9.87|8.27|9.83|8.23|0
1684976700000|2023-05-25 01:05:00|9.82|8.22|9.86|8.26|9.88|8.28|9.82|8.22|0
1684977000000|2023-05-25 01:10:00|9.87|8.27|9.88|8.28|9.89|8.29|9.86|8.26|0
1684977300000|2023-05-25 01:15:00|9.87|8.27|9.92|8.32|9.93|8.33|9.87|8.27|0
1684977600000|2023-05-25 01:20:00|9.91|8.31|9.99|8.39|10.01|8.41|9.91|8.31|0
1684977900000|2023-05-25 01:25:00|9.98|8.38|10|8.4|10.05|8.45|9.98|8.38|0
1684978200000|2023-05-25 01:30:00|9.99|8.39|9.96|8.36|10.01|8.41|9.95|8.35|0
1684978500000|2023-05-25 01:35:00|9.95|8.35|9.98|8.38|9.99|8.39|9.95|8.35|0
1684978800000|2023-05-25 01:40:00|9.99|8.39|10.01|8.41|10.03|8.43|9.96|8.36|0
1684979100000|2023-05-25 01:45:00|10|8.4|9.93|8.33|10|8.4|9.93|8.33|0
1684979400000|2023-05-25 01:50:00|9.94|8.34|10|8.4|10|8.4|9.94|8.34|0
1684979700000|2023-05-25 01:55:00|9.99|8.39|9.98|8.38|10.01|8.41|9.97|8.37|0
1684980000000|2023-05-25 02:00:00|9.97|8.37|9.98|8.38|10|8.4|9.96|8.36|0
1684980300000|2023-05-25 02:05:00|9.99|8.39|10|8.4|10.03|8.43|9.98|8.38|0
1684980600000|2023-05-25 02:10:00|9.99|8.39|9.94|8.34|10|8.4|9.93|8.33|0
1684980900000|2023-05-25 02:15:00|9.93|8.33|9.95|8.35|9.96|8.36|9.93|8.33|0
1684981200000|2023-05-25 02:20:00|9.94|8.34|9.94|8.34|9.98|8.38|9.94|8.34|0
1684981500000|2023-05-25 02:25:00|9.95|8.35|9.92|8.32|9.95|8.35|9.92|8.32|0
1684981800000|2023-05-25 02:30:00|9.91|8.31|9.9|8.3|9.92|8.32|9.9|8.3|0
1684982100000|2023-05-25 02:35:00|9.89|8.29|9.89|8.29|9.9|8.3|9.88|8.28|0
1684982400000|2023-05-25 02:40:00|9.88|8.28|9.9|8.3|9.91|8.31|9.88|8.28|0
1684982700000|2023-05-25 02:45:00|9.91|8.31|9.92|8.32|9.93|8.33|9.9|8.3|0
1684983000000|2023-05-25 02:50:00|9.93|8.33|9.92|8.32|9.93|8.33|9.91|8.31|0
1684983300000|2023-05-25 02:55:00|9.91|8.31|9.92|8.32|9.92|8.32|9.89|8.29|0
1684983600000|2023-05-25 03:00:00|9.91|8.31|9.89|8.29|9.91|8.31|9.88|8.28|0
1684983900000|2023-05-25 03:05:00|9.88|8.28|9.89|8.29|9.9|8.3|9.86|8.26|0
1684984200000|2023-05-25 03:10:00|9.88|8.28|9.87|8.27|9.88|8.28|9.86|8.26|0
1684984500000|2023-05-25 03:15:00|9.88|8.28|9.9|8.3|9.9|8.3|9.87|8.27|0
1684984800000|2023-05-25 03:20:00|9.89|8.29|9.9|8.3|9.9|8.3|9.88|8.28|0
1684985100000|2023-05-25 03:25:00|9.89|8.29|9.91|8.31|9.92|8.32|9.89|8.29|0
1684985400000|2023-05-25 03:30:00|9.92|8.32|9.93|8.33|9.94|8.34|9.92|8.32|0
1684985700000|2023-05-25 03:35:00|9.92|8.32|9.92|8.32|9.93|8.33|9.91|8.31|0
1684986000000|2023-05-25 03:40:00|9.93|8.33|9.93|8.33|9.94|8.34|9.93|8.33|0
1684986300000|2023-05-25 03:45:00|9.92|8.32|9.93|8.33|9.93|8.33|9.92|8.32|0
1684986600000|2023-05-25 03:50:00|9.92|8.32|9.92|8.32|9.93|8.33|9.91|8.31|0
1684986900000|2023-05-25 03:55:00|9.91|8.31|9.93|8.33|9.93|8.33|9.91|8.31|0
1684987200000|2023-05-25 04:00:00|9.92|8.32|9.9|8.3|9.93|8.33|9.9|8.3|0
1684987500000|2023-05-25 04:05:00|9.91|8.31|9.9|8.3|9.91|8.31|9.9|8.3|0
1684987800000|2023-05-25 04:10:00|9.89|8.29|9.9|8.3|9.91|8.31|9.89|8.29|0
1684988100000|2023-05-25 04:15:00|9.89|8.29|9.89|8.29|9.9|8.3|9.88|8.28|0
1684988400000|2023-05-25 04:20:00|9.88|8.28|9.9|8.3|9.9|8.3|9.88|8.28|0
1684988700000|2023-05-25 04:25:00|9.91|8.31|9.91|8.31|9.91|8.31|9.9|8.3|0
1684989000000|2023-05-25 04:30:00|9.9|8.3|9.92|8.32|9.93|8.33|9.9|8.3|0
1684989300000|2023-05-25 04:35:00|9.91|8.31|9.93|8.33|9.93|8.33|9.91|8.31|0
1684989600000|2023-05-25 04:40:00|9.92|8.32|9.91|8.31|9.92|8.32|9.91|8.31|0
1684989900000|2023-05-25 04:45:00|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1684990200000|2023-05-25 04:50:00|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1684990500000|2023-05-25 04:55:00|9.93|8.33|9.93|8.33|9.94|8.34|9.93|8.33|0
1684990800000|2023-05-25 05:00:00|9.94|8.34|9.92|8.32|9.94|8.34|9.9|8.3|0
1684991100000|2023-05-25 05:05:00|9.91|8.31|9.92|8.32|9.92|8.32|9.89|8.29|0
1684991400000|2023-05-25 05:10:00|9.93|8.33|9.93|8.33|9.94|8.34|9.93|8.33|0
1684991700000|2023-05-25 05:15:00|9.94|8.34|9.95|8.35|9.95|8.35|9.94|8.34|0
1684992000000|2023-05-25 05:20:00|9.96|8.36|9.94|8.34|9.96|8.36|9.94|8.34|0
1684992300000|2023-05-25 05:25:00|9.93|8.33|9.91|8.31|9.94|8.34|9.91|8.31|0
1684992600000|2023-05-25 05:30:00|9.92|8.32|9.92|8.32|9.92|8.32|9.9|8.3|0
1684992900000|2023-05-25 05:35:00|9.91|8.31|9.89|8.29|9.92|8.32|9.89|8.29|0
1684993200000|2023-05-25 05:40:00|9.9|8.3|9.85|8.25|9.91|8.31|9.84|8.24|0
1684993500000|2023-05-25 05:45:00|9.84|8.24|9.88|8.28|9.88|8.28|9.84|8.24|0
1684993800000|2023-05-25 05:50:00|9.89|8.29|9.88|8.28|9.9|8.3|9.88|8.28|0
1684994100000|2023-05-25 05:55:00|9.87|8.27|9.88|8.28|9.9|8.3|9.87|8.27|0
1684994400000|2023-05-25 06:00:00|9.89|8.29|9.87|8.27|9.9|8.3|9.86|8.26|0
1684994700000|2023-05-25 06:05:00|9.68|8.48|9.61|8.41|9.68|8.48|9.61|8.41|0
1684995000000|2023-05-25 06:10:00|9.62|8.42|9.6|8.4|9.62|8.42|9.6|8.4|0
1684995300000|2023-05-25 06:15:00|9.61|8.41|9.59|8.39|9.62|8.42|9.56|8.36|0
1684995600000|2023-05-25 06:20:00|9.58|8.38|9.53|8.33|9.6|8.4|9.53|8.33|0
1684995900000|2023-05-25 06:25:00|9.52|8.32|9.5|8.3|9.53|8.33|9.48|8.28|0
1684996200000|2023-05-25 06:30:00|9.49|8.29|9.51|8.31|9.54|8.34|9.47|8.27|0
1684996500000|2023-05-25 06:35:00|9.5|8.3|9.48|8.28|9.51|8.31|9.48|8.28|0
1684996800000|2023-05-25 06:40:00|9.49|8.29|9.17|7.97|9.5|8.3|8.59|7.39|0
1684997100000|2023-05-25 06:45:00|9.18|7.98|9.11|7.91|9.18|7.98|9.11|7.91|0
1684997400000|2023-05-25 06:50:00|9.12|7.92|9.1|7.9|9.13|7.93|9.09|7.89|0
1684997700000|2023-05-25 06:55:00|9.11|7.91|9.13|7.93|9.15|7.95|9.11|7.91|0
1684998000000|2023-05-25 07:00:00|9.15|7.95|9.21|8.01|9.28|8.08|9.14|7.94|0
1684998300000|2023-05-25 07:05:00|9.2|8|9.26|8.06|9.28|8.08|9.19|7.99|0
1684998600000|2023-05-25 07:10:00|9.25|8.05|9.29|8.09|9.29|8.09|9.22|8.02|0
1684998900000|2023-05-25 07:15:00|9.28|8.08|9.24|8.04|9.29|8.09|9.23|8.03|0
1684999200000|2023-05-25 07:20:00|9.25|8.05|9.27|8.07|9.28|8.08|9.2|8|0
1684999500000|2023-05-25 07:25:00|9.28|8.08|9.25|8.05|9.29|8.09|9.24|8.04|0
1684999800000|2023-05-25 07:30:00|9.24|8.04|9.41|8.21|9.42|8.22|9.24|8.04|0
1685000100000|2023-05-25 07:35:00|9.42|8.22|9.42|8.22|9.46|8.26|9.41|8.21|0
1685000400000|2023-05-25 07:40:00|9.41|8.21|9.5|8.3|9.5|8.3|9.4|8.2|0
1685000700000|2023-05-25 07:45:00|9.48|8.28|9.45|8.25|9.51|8.31|9.44|8.24|0
1685001000000|2023-05-25 07:50:00|9.44|8.24|9.45|8.25|9.49|8.29|9.44|8.24|0
1685001300000|2023-05-25 07:55:00|9.44|8.24|9.42|8.22|9.45|8.25|9.4|8.2|0
1685001600000|2023-05-25 08:00:00|9.41|8.21|9.33|8.13|9.45|8.25|9.33|8.13|0
1685001900000|2023-05-25 08:05:00|9.34|8.14|9.29|8.09|9.34|8.14|9.28|8.08|0
1685002200000|2023-05-25 08:10:00|9.28|8.08|9.29|8.09|9.31|8.11|9.26|8.06|0
1685002500000|2023-05-25 08:15:00|9.3|8.1|9.23|8.03|9.31|8.11|9.22|8.02|0
1685002800000|2023-05-25 08:20:00|9.22|8.02|9.25|8.05|9.26|8.06|9.22|8.02|0
1685003100000|2023-05-25 08:25:00|9.26|8.06|9.23|8.03|9.27|8.07|9.22|8.02|0
1685003400000|2023-05-25 08:30:00|9.22|8.02|9.29|8.09|9.3|8.1|9.22|8.02|0
1685003700000|2023-05-25 08:35:00|9.28|8.08|9.24|8.04|9.29|8.09|9.22|8.02|0
1685004000000|2023-05-25 08:40:00|9.23|8.03|9.2|8|9.24|8.04|9.2|8|0
1685004300000|2023-05-25 08:45:00|9.21|8.01|9.2|8|9.23|8.03|9.19|7.99|0
1685004600000|2023-05-25 08:50:00|9.19|7.99|9.17|7.97|9.2|8|9.16|7.96|0
1685004900000|2023-05-25 08:55:00|9.16|7.96|9.16|7.96|9.18|7.98|9.15|7.95|0
1685005200000|2023-05-25 09:00:00|9.15|7.95|9.14|7.94|9.15|7.95|9.1|7.9|0
1685005500000|2023-05-25 09:05:00|9.15|7.95|9.1|7.9|9.15|7.95|9.1|7.9|0
1685005800000|2023-05-25 09:10:00|9.11|7.91|9.14|7.94|9.16|7.96|9.11|7.91|0
1685006100000|2023-05-25 09:15:00|9.13|7.93|9.1|7.9|9.15|7.95|9.1|7.9|0
1685006400000|2023-05-25 09:20:00|9.11|7.91|9.11|7.91|9.12|7.92|9.1|7.9|0
1685006700000|2023-05-25 09:25:00|9.1|7.9|9.1|7.9|9.12|7.92|9.1|7.9|0
1685007000000|2023-05-25 09:30:00|9.09|7.89|9.08|7.88|9.09|7.89|9.05|7.85|0
1685007300000|2023-05-25 09:35:00|9.06|7.86|9.11|7.91|9.12|7.92|9.06|7.86|0
1685007600000|2023-05-25 09:40:00|9.12|7.92|9.1|7.9|9.12|7.92|9.06|7.86|0
1685007900000|2023-05-25 09:45:00|9.09|7.89|9.06|7.86|9.1|7.9|9.05|7.85|0
1685008200000|2023-05-25 09:50:00|9.05|7.85|9.03|7.83|9.05|7.85|9.02|7.82|0
1685008500000|2023-05-25 09:55:00|9.02|7.82|9.03|7.83|9.06|7.86|9.02|7.82|0
1685008800000|2023-05-25 10:00:00|9.04|7.84|9.08|7.88|9.08|7.88|9.03|7.83|0
1685009100000|2023-05-25 10:05:00|9.09|7.89|9.05|7.85|9.09|7.89|9.05|7.85|0
1685009400000|2023-05-25 10:10:00|9.06|7.86|9.05|7.85|9.07|7.87|9.04|7.84|0
1685009700000|2023-05-25 10:15:00|9.04|7.84|9.04|7.84|9.06|7.86|9.02|7.82|0
1685010000000|2023-05-25 10:20:00|9.05|7.85|9.02|7.82|9.05|7.85|9.02|7.82|0
1685010300000|2023-05-25 10:25:00|9.03|7.83|9.05|7.85|9.05|7.85|9.01|7.81|0
1685010600000|2023-05-25 10:30:00|9.04|7.84|9.04|7.84|9.06|7.86|9.02|7.82|0
1685010900000|2023-05-25 10:35:00|9.06|7.86|9.06|7.86|9.06|7.86|9.04|7.84|0
1685011200000|2023-05-25 10:40:00|9.05|7.85|9.06|7.86|9.1|7.9|9.05|7.85|0
1685011500000|2023-05-25 10:45:00|9.05|7.85|9.12|7.92|9.13|7.93|9.05|7.85|0
1685011800000|2023-05-25 10:50:00|9.13|7.93|9.11|7.91|9.13|7.93|9.11|7.91|0
1685012100000|2023-05-25 10:55:00|9.12|7.92|9.16|7.96|9.16|7.96|9.11|7.91|0
1685012400000|2023-05-25 11:00:00|9.15|7.95|9.16|7.96|9.17|7.97|9.14|7.94|0
1685012700000|2023-05-25 11:05:00|9.17|7.97|9.13|7.93|9.19|7.99|9.13|7.93|0
1685013000000|2023-05-25 11:10:00|9.14|7.94|9.17|7.97|9.19|7.99|9.14|7.94|0
1685013300000|2023-05-25 11:15:00|9.16|7.96|9.13|7.93|9.16|7.96|9.13|7.93|0
1685013600000|2023-05-25 11:20:00|9.14|7.94|9.13|7.93|9.16|7.96|9.12|7.92|0
1685013900000|2023-05-25 11:25:00|9.12|7.92|9.15|7.95|9.16|7.96|9.12|7.92|0
1685014200000|2023-05-25 11:30:00|9.16|7.96|9.19|7.99|9.19|7.99|9.12|7.92|0
1685014500000|2023-05-25 11:35:00|9.18|7.98|9.19|7.99|9.22|8.02|9.16|7.96|0
1685014800000|2023-05-25 11:40:00|9.18|7.98|9.15|7.95|9.2|8|9.14|7.94|0
1685015100000|2023-05-25 11:45:00|9.14|7.94|9.13|7.93|9.16|7.96|9.13|7.93|0
1685015400000|2023-05-25 11:50:00|9.12|7.92|9.13|7.93|9.17|7.97|9.11|7.91|0
1685015700000|2023-05-25 11:55:00|9.12|7.92|9.07|7.87|9.13|7.93|9.07|7.87|0
1685016000000|2023-05-25 12:00:00|9.08|7.88|9.24|8.04|9.5|8.3|9.04|7.84|0
1685016300000|2023-05-25 12:05:00|9.23|8.03|9.25|8.05|9.27|8.07|9.21|8.01|0
1685016600000|2023-05-25 12:10:00|9.24|8.04|9.2|8|9.24|8.04|9.18|7.98|0
1685016900000|2023-05-25 12:15:00|9.19|7.99|9.12|7.92|9.22|8.02|9.11|7.91|0
1685017200000|2023-05-25 12:20:00|9.13|7.93|9.18|7.98|9.21|8.01|9.13|7.93|0
1685017500000|2023-05-25 12:25:00|9.19|7.99|9.21|8.01|9.23|8.03|9.18|7.98|0
1685017800000|2023-05-25 12:30:00|9.2|8|9.28|8.08|9.31|8.11|9.2|8|0
1685018100000|2023-05-25 12:35:00|9.27|8.07|9.15|7.95|9.31|8.11|9.08|7.88|0
1685018400000|2023-05-25 12:40:00|9.14|7.94|9.05|7.85|9.14|7.94|8.98|7.78|0
1685018700000|2023-05-25 12:45:00|9.06|7.86|9.09|7.89|9.11|7.91|9.03|7.83|0
1685019000000|2023-05-25 12:50:00|9.08|7.88|9.05|7.85|9.11|7.91|9.03|7.83|0
1685019300000|2023-05-25 12:55:00|9.04|7.84|9.02|7.82|9.06|7.86|9|7.8|0
1685019600000|2023-05-25 13:00:00|9.03|7.83|9.02|7.82|9.05|7.85|8.99|7.79|0
1685019900000|2023-05-25 13:05:00|9.01|7.81|9|7.8|9.02|7.82|8.96|7.76|0
1685020200000|2023-05-25 13:10:00|9.01|7.81|9.06|7.86|9.07|7.87|9.01|7.81|0
1685020500000|2023-05-25 13:15:00|9.05|7.85|9.1|7.9|9.11|7.91|9.05|7.85|0
1685020800000|2023-05-25 13:20:00|9.09|7.89|9.12|7.92|9.13|7.93|9.08|7.88|0
1685021100000|2023-05-25 13:25:00|9.13|7.93|9.09|7.89|9.16|7.96|9.07|7.87|0
1685021400000|2023-05-25 13:30:00|9.07|7.87|9.24|8.04|9.42|8.22|9.07|7.87|0
1685021700000|2023-05-25 13:35:00|9.25|8.05|9.37|8.17|9.4|8.2|9.18|7.98|0
1685022000000|2023-05-25 13:40:00|9.36|8.16|9.15|7.95|9.37|8.17|9.15|7.95|0
1685022300000|2023-05-25 13:45:00|9.12|7.92|9.27|8.07|9.31|8.11|9.07|7.87|0
1685022600000|2023-05-25 13:50:00|9.29|8.09|9.25|8.05|9.32|8.12|9.22|8.02|0
1685022900000|2023-05-25 13:55:00|9.23|8.03|9.16|7.96|9.25|8.05|9.11|7.91|0
1685023200000|2023-05-25 14:00:00|9.14|7.94|9.07|7.87|9.15|7.95|9.02|7.82|0
1685023500000|2023-05-25 14:05:00|9.06|7.86|9.22|8.02|9.23|8.03|9.02|7.82|0
1685023800000|2023-05-25 14:10:00|9.23|8.03|9.25|8.05|9.3|8.1|9.23|8.03|0
1685024100000|2023-05-25 14:15:00|9.27|8.07|9.27|8.07|9.28|8.08|9.15|7.95|0
1685024400000|2023-05-25 14:20:00|9.28|8.08|9.3|8.1|9.32|8.12|9.25|8.05|0
1685024700000|2023-05-25 14:25:00|9.31|8.11|9.17|7.97|9.31|8.11|9.13|7.93|0
1685025000000|2023-05-25 14:30:00|9.16|7.96|9.2|8|9.26|8.06|9.15|7.95|0
1685025300000|2023-05-25 14:35:00|9.18|7.98|9.1|7.9|9.23|8.03|9.1|7.9|0
1685025600000|2023-05-25 14:40:00|9.09|7.89|8.98|7.78|9.23|8.03|8.98|7.78|0
1685025900000|2023-05-25 14:45:00|8.95|7.75|8.99|7.79|9.02|7.82|8.91|7.71|0
1685026200000|2023-05-25 14:50:00|8.98|7.78|8.99|7.79|9.03|7.83|8.96|7.76|0
1685026500000|2023-05-25 14:55:00|8.98|7.78|8.96|7.76|9.02|7.82|8.95|7.75|0
1685026800000|2023-05-25 15:00:00|8.94|7.74|8.92|7.72|8.97|7.77|8.91|7.71|0
1685027100000|2023-05-25 15:05:00|8.91|7.71|8.99|7.79|9|7.8|8.84|7.64|0
1685027400000|2023-05-25 15:10:00|8.97|7.77|8.93|7.73|8.99|7.79|8.9|7.7|0
1685027700000|2023-05-25 15:15:00|8.92|7.72|9.08|7.88|9.1|7.9|8.88|7.68|0
1685028000000|2023-05-25 15:20:00|9.09|7.89|9.08|7.88|9.12|7.92|9.04|7.84|0
1685028300000|2023-05-25 15:25:00|9.07|7.87|9.18|7.98|9.19|7.99|9.06|7.86|0
1685028600000|2023-05-25 15:30:00|9.17|7.97|9.26|8.06|9.28|8.08|9.16|7.96|0
1685028900000|2023-05-25 15:35:00|9.27|8.07|9.31|8.11|9.32|8.12|9.26|8.06|0
1685029200000|2023-05-25 15:40:00|9.32|8.12|9.74|8.54|9.75|8.55|9.32|8.12|0
1685029500000|2023-05-25 15:45:00|9.75|8.55|9.33|8.13|9.75|8.55|9.33|8.13|0
1685029800000|2023-05-25 15:50:00|9.34|8.14|9.37|8.17|9.38|8.18|9.26|8.06|0
1685030100000|2023-05-25 15:55:00|9.36|8.16|9.3|8.1|9.38|8.18|9.3|8.1|0
1685030400000|2023-05-25 16:00:00|9.28|8.08|9.2|8|9.28|8.08|9.2|8|0
1685030700000|2023-05-25 16:05:00|9.19|7.99|9.19|7.99|9.23|8.03|9.17|7.97|0
1685031000000|2023-05-25 16:10:00|9.2|8|9.1|7.9|9.2|8|9.09|7.89|0
1685031300000|2023-05-25 16:15:00|9.11|7.91|8.92|7.72|9.12|7.92|8.92|7.72|0
1685031600000|2023-05-25 16:20:00|8.91|7.71|8.91|7.71|8.93|7.73|8.83|7.63|0
1685031900000|2023-05-25 16:25:00|8.9|7.7|8.91|7.71|8.97|7.77|8.9|7.7|0
1685032200000|2023-05-25 16:30:00|8.9|7.7|9.04|7.84|9.04|7.84|8.88|7.68|0
1685032500000|2023-05-25 16:35:00|9.03|7.83|8.95|7.75|9.03|7.83|8.95|7.75|0
1685032800000|2023-05-25 16:40:00|8.94|7.74|8.93|7.73|8.95|7.75|8.89|7.69|0
1685033100000|2023-05-25 16:45:00|8.94|7.74|8.94|7.74|8.96|7.76|8.92|7.72|0
1685033400000|2023-05-25 16:50:00|8.95|7.75|8.97|7.77|8.97|7.77|8.9|7.7|0
1685033700000|2023-05-25 16:55:00|8.98|7.78|9.02|7.82|9.03|7.83|8.88|7.68|0
1685034000000|2023-05-25 17:00:00|9.01|7.81|9.02|7.82|9.07|7.87|8.98|7.78|0
1685034300000|2023-05-25 17:05:00|9.03|7.83|9.01|7.81|9.06|7.86|8.97|7.77|0
1685034600000|2023-05-25 17:10:00|9|7.8|8.95|7.75|9.01|7.81|8.94|7.74|0
1685034900000|2023-05-25 17:15:00|8.94|7.74|8.88|7.68|8.94|7.74|8.85|7.65|0
1685035200000|2023-05-25 17:20:00|8.87|7.67|8.85|7.65|8.89|7.69|8.84|7.64|0
1685035500000|2023-05-25 17:25:00|8.84|7.64|8.79|7.59|8.84|7.64|8.74|7.54|0
1685035800000|2023-05-25 17:30:00|8.78|7.58|8.75|7.55|8.78|7.58|8.7|7.5|0
1685036100000|2023-05-25 17:35:00|8.74|7.54|8.75|7.55|8.81|7.61|8.74|7.54|0
1685036400000|2023-05-25 17:40:00|8.76|7.56|8.78|7.58|8.79|7.59|8.74|7.54|0
1685036700000|2023-05-25 17:45:00|8.77|7.57|8.74|7.54|8.8|7.6|8.73|7.53|0
1685037000000|2023-05-25 17:50:00|8.73|7.53|8.8|7.6|8.82|7.62|8.73|7.53|0
1685037300000|2023-05-25 17:55:00|8.79|7.59|8.72|7.52|8.81|7.61|8.72|7.52|0
1685037600000|2023-05-25 18:00:00|8.71|7.51|8.6|7.4|8.71|7.51|8.47|7.27|0
1685037900000|2023-05-25 18:05:00|8.61|7.41|8.74|7.54|8.76|7.56|8.61|7.41|0
1685038200000|2023-05-25 18:10:00|8.73|7.53|8.67|7.47|8.74|7.54|8.67|7.47|0
1685038500000|2023-05-25 18:15:00|8.68|7.48|8.62|7.42|8.68|7.48|8.59|7.39|0
1685038800000|2023-05-25 18:20:00|8.61|7.41|8.66|7.46|8.68|7.48|8.61|7.41|0
1685039100000|2023-05-25 18:25:00|8.67|7.47|8.69|7.49|8.7|7.5|8.62|7.42|0
1685039400000|2023-05-25 18:30:00|8.68|7.48|8.82|7.62|8.87|7.67|8.67|7.47|0
1685039700000|2023-05-25 18:35:00|8.8|7.6|8.86|7.66|8.91|7.71|8.8|7.6|0
1685040000000|2023-05-25 18:40:00|8.85|7.65|8.89|7.69|8.92|7.72|8.82|7.62|0
1685040300000|2023-05-25 18:45:00|8.9|7.7|8.93|7.73|8.96|7.76|8.86|7.66|0
1685040600000|2023-05-25 18:50:00|8.94|7.74|8.87|7.67|8.94|7.74|8.86|7.66|0
1685040900000|2023-05-25 18:55:00|8.88|7.68|8.9|7.7|8.93|7.73|8.87|7.67|0
1685041200000|2023-05-25 19:00:00|8.89|7.69|8.83|7.63|8.91|7.71|8.83|7.63|0
1685041500000|2023-05-25 19:05:00|8.82|7.62|8.73|7.53|8.83|7.63|8.72|7.52|0
1685041800000|2023-05-25 19:10:00|8.72|7.52|8.74|7.54|8.74|7.54|8.66|7.46|0
1685042100000|2023-05-25 19:15:00|8.73|7.53|8.75|7.55|8.79|7.59|8.72|7.52|0
1685042400000|2023-05-25 19:20:00|8.76|7.56|8.72|7.52|8.76|7.56|8.7|7.5|0
1685042700000|2023-05-25 19:25:00|8.71|7.51|8.64|7.44|8.76|7.56|8.61|7.41|0
1685043000000|2023-05-25 19:30:00|8.63|7.43|8.65|7.45|8.68|7.48|8.56|7.36|0
1685043300000|2023-05-25 19:35:00|8.64|7.44|8.62|7.42|8.69|7.49|8.6|7.4|0
1685043600000|2023-05-25 19:40:00|8.61|7.41|8.59|7.39|8.66|7.46|8.56|7.36|0
1685043900000|2023-05-25 19:45:00|8.6|7.4|8.66|7.46|8.7|7.5|8.56|7.36|0
1685044200000|2023-05-25 19:50:00|8.7|7.5|8.76|7.56|8.77|7.57|8.66|7.46|0
1685044500000|2023-05-25 19:55:00|8.75|7.55|8.78|7.58|8.8|7.6|8.74|7.54|0
1685044800000|2023-05-25 20:00:00|8.79|7.59|8.75|7.55|8.99|7.79|8.74|7.54|0
1685045100000|2023-05-25 20:05:00|8.74|7.54|8.71|7.51|8.75|7.55|8.71|7.51|0
1685045400000|2023-05-25 20:10:00|8.72|7.52|8.76|7.56|8.76|7.56|8.72|7.52|0
1685045700000|2023-05-25 20:15:00|8.96|7.36|8.94|7.34|8.99|7.39|8.93|7.33|0
1685046000000|2023-05-25 20:20:00|8.93|7.33|8.95|7.35|8.96|7.36|8.92|7.32|0
1685046300000|2023-05-25 20:25:00|8.96|7.36|8.95|7.35|8.96|7.36|8.95|7.35|0
1685046600000|2023-05-25 20:30:00|8.94|7.34|8.94|7.34|8.95|7.35|8.94|7.34|0
1685046900000|2023-05-25 20:35:00|8.95|7.35|8.96|7.36|8.98|7.38|8.94|7.34|0
1685047200000|2023-05-25 20:40:00|8.95|7.35|8.96|7.36|8.97|7.37|8.95|7.35|0
1685047500000|2023-05-25 20:45:00|8.95|7.35|8.95|7.35|8.96|7.36|8.95|7.35|0
1685047800000|2023-05-25 20:50:00|8.94|7.34|8.96|7.36|8.96|7.36|8.94|7.34|0
1685048100000|2023-05-25 20:55:00|8.97|7.37|8.96|7.36|8.98|7.38|8.96|7.36|0
1685048400000|2023-05-25 21:00:00|8.97|7.37|8.95|7.35|8.97|7.37|8.95|7.35|0
1685049000000|2023-05-25 21:10:00|8.96|7.36|8.97|7.37|8.98|7.38|8.96|7.36|0
1685049300000|2023-05-25 21:15:00|8.98|7.38|9.01|7.41|9.01|7.41|8.98|7.38|0
1685049900000|2023-05-25 21:25:00|9.02|7.42|9.01|7.41|9.02|7.42|9.01|7.41|0
1685050200000|2023-05-25 21:30:00|9|7.4|9|7.4|9|7.4|8.99|7.39|0
1685050500000|2023-05-25 21:35:00|9.01|7.41|9.02|7.42|9.02|7.42|9.01|7.41|0
1685050800000|2023-05-25 21:40:00|9.01|7.41|9.01|7.41|9.02|7.42|9.01|7.41|0
1685051100000|2023-05-25 21:45:00|9|7.4|9|7.4|9|7.4|9|7.4|0
1685051400000|2023-05-25 21:50:00|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1685051700000|2023-05-25 21:55:00|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1685052000000|2023-05-25 22:00:00|8.97|7.37|8.95|7.35|8.98|7.38|8.93|7.33|0
1685052300000|2023-05-25 22:05:00|8.96|7.36|8.96|7.36|8.97|7.37|8.96|7.36|0
1685052600000|2023-05-25 22:10:00|8.95|7.35|8.97|7.37|8.97|7.37|8.95|7.35|0
1685052900000|2023-05-25 22:15:00|8.98|7.38|9.03|7.43|9.07|7.47|8.98|7.38|0
1685053200000|2023-05-25 22:20:00|9.04|7.44|9.02|7.42|9.04|7.44|9.01|7.41|0
1685053500000|2023-05-25 22:25:00|9.03|7.43|8.98|7.38|9.03|7.43|8.98|7.38|0
1685053800000|2023-05-25 22:30:00|8.99|7.39|9.01|7.41|9.02|7.42|8.98|7.38|0
1685054100000|2023-05-25 22:35:00|9.04|7.44|9.03|7.43|9.04|7.44|9.02|7.42|0
1685054400000|2023-05-25 22:40:00|9.02|7.42|9|7.4|9.02|7.42|9|7.4|0
1685054700000|2023-05-25 22:45:00|9.01|7.41|9.01|7.41|9.02|7.42|9|7.4|0
1685055000000|2023-05-25 22:50:00|9.02|7.42|8.99|7.39|9.02|7.42|8.99|7.39|0
1685055300000|2023-05-25 22:55:00|9|7.4|9|7.4|9.02|7.42|9|7.4|0
1685055600000|2023-05-25 23:00:00|8.99|7.39|9.03|7.43|9.03|7.43|8.99|7.39|0
1685055900000|2023-05-25 23:05:00|9.02|7.42|9.03|7.43|9.03|7.43|9.01|7.41|0
1685056200000|2023-05-25 23:10:00|9.04|7.44|9.07|7.47|9.08|7.48|9.04|7.44|0
1685056500000|2023-05-25 23:15:00|9.06|7.46|9.07|7.47|9.07|7.47|9.05|7.45|0
1685056800000|2023-05-25 23:20:00|9.06|7.46|9.05|7.45|9.06|7.46|9.05|7.45|0
1685057100000|2023-05-25 23:25:00|9.06|7.46|9.06|7.46|9.08|7.48|9.06|7.46|0
1685057400000|2023-05-25 23:30:00|9.08|7.48|9.07|7.47|9.09|7.49|9.05|7.45|0
1685057700000|2023-05-25 23:35:00|9.08|7.48|9.07|7.47|9.08|7.48|9.06|7.46|0
1685058000000|2023-05-25 23:40:00|9.08|7.48|9.07|7.47|9.08|7.48|9.07|7.47|0
1685058300000|2023-05-25 23:45:00|9.08|7.48|9.07|7.47|9.08|7.48|9.06|7.46|0
1685058600000|2023-05-25 23:50:00|9.08|7.48|9.07|7.47|9.08|7.48|9.06|7.46|0
1685058900000|2023-05-25 23:55:00|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1685059200000|2023-05-26 00:00:00|9.06|7.46|9.06|7.46|9.08|7.48|9.05|7.45|0
1685059500000|2023-05-26 00:05:00|9.07|7.47|9.06|7.46|9.11|7.51|9.06|7.46|0
1685059800000|2023-05-26 00:10:00|9.05|7.45|9.05|7.45|9.07|7.47|9.04|7.44|0
1685060100000|2023-05-26 00:15:00|9.06|7.46|9.08|7.48|9.08|7.48|9.05|7.45|0
1685060400000|2023-05-26 00:20:00|9.09|7.49|9.06|7.46|9.09|7.49|9.06|7.46|0
1685060700000|2023-05-26 00:25:00|9.05|7.45|9.04|7.44|9.06|7.46|9.04|7.44|0
1685061000000|2023-05-26 00:30:00|9.05|7.45|9.07|7.47|9.07|7.47|9.05|7.45|0
1685061300000|2023-05-26 00:35:00|9.08|7.48|9.05|7.45|9.08|7.48|9.04|7.44|0
1685061600000|2023-05-26 00:40:00|9.04|7.44|9.06|7.46|9.06|7.46|9.04|7.44|0
1685061900000|2023-05-26 00:45:00|9.07|7.47|9.07|7.47|9.07|7.47|9.05|7.45|0
1685062200000|2023-05-26 00:50:00|9.06|7.46|9.05|7.45|9.08|7.48|9.05|7.45|0
1685062500000|2023-05-26 00:55:00|9.06|7.46|9.02|7.42|9.06|7.46|9.02|7.42|0
1685062800000|2023-05-26 01:00:00|9.03|7.43|9.01|7.41|9.03|7.43|9.01|7.41|0
1685063100000|2023-05-26 01:05:00|9.02|7.42|9.02|7.42|9.03|7.43|9.01|7.41|0
1685063400000|2023-05-26 01:10:00|9.03|7.43|9.05|7.45|9.05|7.45|9.03|7.43|0
1685063700000|2023-05-26 01:15:00|9.04|7.44|9.03|7.43|9.04|7.44|9.01|7.41|0
1685064000000|2023-05-26 01:20:00|9.04|7.44|9.16|7.56|9.17|7.57|9.04|7.44|0
1685064300000|2023-05-26 01:25:00|9.17|7.57|9.16|7.56|9.2|7.6|9.16|7.56|0
1685064600000|2023-05-26 01:30:00|9.15|7.55|9.52|7.92|9.55|7.95|9.13|7.53|0
1685064900000|2023-05-26 01:35:00|9.51|7.91|9.51|7.91|9.52|7.92|9.5|7.9|0
1685065200000|2023-05-26 01:40:00|9.52|7.92|9.52|7.92|9.53|7.93|9.51|7.91|0
1685065500000|2023-05-26 01:45:00|9.51|7.91|9.51|7.91|9.52|7.92|9.5|7.9|0
1685065800000|2023-05-26 01:50:00|9.52|7.92|9.48|7.88|9.52|7.92|9.46|7.86|0
1685066100000|2023-05-26 01:55:00|9.47|7.87|9.45|7.85|9.47|7.87|9.45|7.85|0
1685066400000|2023-05-26 02:00:00|9.44|7.84|9.42|7.82|9.44|7.84|9.42|7.82|0
1685066700000|2023-05-26 02:05:00|9.43|7.83|9.44|7.84|9.44|7.84|9.42|7.82|0
1685067000000|2023-05-26 02:10:00|9.45|7.85|9.45|7.85|9.47|7.87|9.45|7.85|0
1685067300000|2023-05-26 02:15:00|9.46|7.86|9.44|7.84|9.46|7.86|9.43|7.83|0
1685067600000|2023-05-26 02:20:00|9.45|7.85|9.47|7.87|9.48|7.88|9.45|7.85|0
1685067900000|2023-05-26 02:25:00|9.46|7.86|9.47|7.87|9.48|7.88|9.46|7.86|0
1685068200000|2023-05-26 02:30:00|9.46|7.86|9.49|7.89|9.5|7.9|9.46|7.86|0
1685068500000|2023-05-26 02:35:00|9.5|7.9|9.48|7.88|9.51|7.91|9.48|7.88|0
1685068800000|2023-05-26 02:40:00|9.49|7.89|9.48|7.88|9.5|7.9|9.47|7.87|0
1685069100000|2023-05-26 02:45:00|9.49|7.89|9.5|7.9|9.5|7.9|9.48|7.88|0
1685069400000|2023-05-26 02:50:00|9.49|7.89|9.49|7.89|9.49|7.89|9.48|7.88|0
1685069700000|2023-05-26 02:55:00|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1685070000000|2023-05-26 03:00:00|9.47|7.87|9.46|7.86|9.48|7.88|9.45|7.85|0
1685070300000|2023-05-26 03:05:00|9.45|7.85|9.47|7.87|9.47|7.87|9.45|7.85|0
1685070600000|2023-05-26 03:10:00|9.46|7.86|9.46|7.86|9.47|7.87|9.46|7.86|0
1685070900000|2023-05-26 03:15:00|9.45|7.85|9.46|7.86|9.46|7.86|9.45|7.85|0
1685071200000|2023-05-26 03:20:00|9.45|7.85|9.43|7.83|9.46|7.86|9.43|7.83|0
1685071500000|2023-05-26 03:25:00|9.44|7.84|9.43|7.83|9.44|7.84|9.43|7.83|0
1685071800000|2023-05-26 03:30:00|9.44|7.84|9.49|7.89|9.49|7.89|9.44|7.84|0
1685072100000|2023-05-26 03:35:00|9.5|7.9|9.47|7.87|9.5|7.9|9.47|7.87|0
1685072400000|2023-05-26 03:40:00|9.46|7.86|9.48|7.88|9.49|7.89|9.46|7.86|0
1685072700000|2023-05-26 03:45:00|9.49|7.89|9.48|7.88|9.5|7.9|9.48|7.88|0
1685073000000|2023-05-26 03:50:00|9.47|7.87|9.47|7.87|9.48|7.88|9.47|7.87|0
1685073600000|2023-05-26 04:00:00|9.48|7.88|9.47|7.87|9.49|7.89|9.47|7.87|0
1685073900000|2023-05-26 04:05:00|9.48|7.88|9.47|7.87|9.48|7.88|9.45|7.85|0
1685074200000|2023-05-26 04:10:00|9.46|7.86|9.47|7.87|9.48|7.88|9.45|7.85|0
1685074500000|2023-05-26 04:15:00|9.46|7.86|9.45|7.85|9.47|7.87|9.45|7.85|0
1685074800000|2023-05-26 04:20:00|9.46|7.86|9.47|7.87|9.47|7.87|9.45|7.85|0
1685075100000|2023-05-26 04:25:00|9.48|7.88|9.47|7.87|9.48|7.88|9.46|7.86|0
1685075400000|2023-05-26 04:30:00|9.48|7.88|9.48|7.88|9.5|7.9|9.47|7.87|0
1685075700000|2023-05-26 04:35:00|9.47|7.87|9.46|7.86|9.48|7.88|9.46|7.86|0
1685076000000|2023-05-26 04:40:00|9.45|7.85|9.45|7.85|9.46|7.86|9.44|7.84|0
1685076300000|2023-05-26 04:45:00|9.44|7.84|9.43|7.83|9.44|7.84|9.42|7.82|0
1685076600000|2023-05-26 04:50:00|9.42|7.82|9.43|7.83|9.44|7.84|9.42|7.82|0
1685076900000|2023-05-26 04:55:00|9.42|7.82|9.44|7.84|9.44|7.84|9.42|7.82|0
1685077200000|2023-05-26 05:00:00|9.43|7.83|9.44|7.84|9.45|7.85|9.42|7.82|0
1685077500000|2023-05-26 05:05:00|9.43|7.83|9.46|7.86|9.46|7.86|9.43|7.83|0
1685077800000|2023-05-26 05:10:00|9.45|7.85|9.45|7.85|9.46|7.86|9.44|7.84|0
1685078100000|2023-05-26 05:15:00|9.46|7.86|9.46|7.86|9.47|7.87|9.46|7.86|0
1685078400000|2023-05-26 05:20:00|9.45|7.85|9.46|7.86|9.47|7.87|9.45|7.85|0
1685078700000|2023-05-26 05:25:00|9.47|7.87|9.43|7.83|9.47|7.87|9.41|7.81|0
1685079000000|2023-05-26 05:30:00|9.42|7.82|9.42|7.82|9.43|7.83|9.41|7.81|0
1685079300000|2023-05-26 05:35:00|9.41|7.81|9.42|7.82|9.42|7.82|9.41|7.81|0
1685079600000|2023-05-26 05:40:00|9.4|7.8|9.4|7.8|9.4|7.8|9.38|7.78|0
1685079900000|2023-05-26 05:45:00|9.39|7.79|9.4|7.8|9.4|7.8|9.38|7.78|0
1685080200000|2023-05-26 05:50:00|9.39|7.79|9.4|7.8|9.41|7.81|9.39|7.79|0
1685080500000|2023-05-26 05:55:00|9.41|7.81|9.41|7.81|9.43|7.83|9.4|7.8|0
1685080800000|2023-05-26 06:00:00|9.4|7.8|9.43|7.83|9.44|7.84|9.4|7.8|0
1685081100000|2023-05-26 06:05:00|9.23|8.03|9.21|8.01|9.24|8.04|9.2|8|0
1685081400000|2023-05-26 06:10:00|9.2|8|9.15|7.95|9.21|8.01|9.15|7.95|0
1685081700000|2023-05-26 06:15:00|9.14|7.94|9.11|7.91|9.15|7.95|9.11|7.91|0
1685082000000|2023-05-26 06:20:00|9.1|7.9|9.05|7.85|9.1|7.9|9.05|7.85|0
1685082300000|2023-05-26 06:25:00|9.04|7.84|9.07|7.87|9.08|7.88|9.03|7.83|0
1685082600000|2023-05-26 06:30:00|9.06|7.86|9.07|7.87|9.08|7.88|9.03|7.83|0
1685082900000|2023-05-26 06:35:00|9.08|7.88|9.09|7.89|9.09|7.89|9.07|7.87|0
1685083200000|2023-05-26 06:40:00|9.08|7.88|9.04|7.84|9.09|7.89|9.03|7.83|0
1685083500000|2023-05-26 06:45:00|9.02|7.82|9.05|7.85|9.06|7.86|9.02|7.82|0
1685083800000|2023-05-26 06:50:00|9.06|7.86|9.01|7.81|9.06|7.86|9.01|7.81|0
1685084100000|2023-05-26 06:55:00|9.02|7.82|9.04|7.84|9.04|7.84|9.01|7.81|0
1685084400000|2023-05-26 07:00:00|9.05|7.85|9.07|7.87|9.07|7.87|9.02|7.82|0
1685084700000|2023-05-26 07:05:00|9.06|7.86|9.1|7.9|9.11|7.91|9.05|7.85|0
1685085000000|2023-05-26 07:10:00|9.09|7.89|9|7.8|9.09|7.89|8.98|7.78|0
1685085300000|2023-05-26 07:15:00|9.01|7.81|9.03|7.83|9.05|7.85|8.99|7.79|0
1685085600000|2023-05-26 07:20:00|9.02|7.82|9.1|7.9|9.11|7.91|9.01|7.81|0
1685085900000|2023-05-26 07:25:00|9.11|7.91|9.1|7.9|9.14|7.94|9.1|7.9|0
1685086200000|2023-05-26 07:30:00|9.09|7.89|9.16|7.96|9.16|7.96|9.09|7.89|0
1685086500000|2023-05-26 07:35:00|9.15|7.95|9.26|8.06|9.26|8.06|9.14|7.94|0
1685086800000|2023-05-26 07:40:00|9.25|8.05|9.29|8.09|9.29|8.09|9.2|8|0
1685087100000|2023-05-26 07:45:00|9.3|8.1|9.25|8.05|9.31|8.11|9.22|8.02|0
1685087400000|2023-05-26 07:50:00|9.24|8.04|9.2|8|9.28|8.08|9.2|8|0
1685087700000|2023-05-26 07:55:00|9.21|8.01|9.25|8.05|9.27|8.07|9.2|8|0
1685088000000|2023-05-26 08:00:00|9.24|8.04|9.16|7.96|9.25|8.05|9.15|7.95|0
1685088300000|2023-05-26 08:05:00|9.15|7.95|9.16|7.96|9.19|7.99|9.15|7.95|0
1685088600000|2023-05-26 08:10:00|9.17|7.97|9.13|7.93|9.18|7.98|9.12|7.92|0
1685088900000|2023-05-26 08:15:00|9.14|7.94|9.11|7.91|9.14|7.94|9.1|7.9|0
1685089200000|2023-05-26 08:20:00|9.12|7.92|9.11|7.91|9.12|7.92|9.08|7.88|0
1685089500000|2023-05-26 08:25:00|9.1|7.9|9.11|7.91|9.13|7.93|9.09|7.89|0
1685089800000|2023-05-26 08:30:00|9.12|7.92|9.14|7.94|9.15|7.95|9.09|7.89|0
1685090100000|2023-05-26 08:35:00|9.15|7.95|9.17|7.97|9.19|7.99|9.14|7.94|0
1685090400000|2023-05-26 08:40:00|9.16|7.96|9.11|7.91|9.16|7.96|9.1|7.9|0
1685090700000|2023-05-26 08:45:00|9.1|7.9|9.09|7.89|9.1|7.9|9.07|7.87|0
1685091000000|2023-05-26 08:50:00|9.08|7.88|9.08|7.88|9.11|7.91|9.08|7.88|0
1685091300000|2023-05-26 08:55:00|9.09|7.89|9.11|7.91|9.11|7.91|9.06|7.86|0
1685091600000|2023-05-26 09:00:00|9.1|7.9|9.1|7.9|9.11|7.91|9.08|7.88|0
1685091900000|2023-05-26 09:05:00|9.11|7.91|9.15|7.95|9.17|7.97|9.11|7.91|0
1685092200000|2023-05-26 09:10:00|9.16|7.96|9.21|8.01|9.21|8.01|9.15|7.95|0
1685092500000|2023-05-26 09:15:00|9.22|8.02|9.17|7.97|9.22|8.02|9.15|7.95|0
1685092800000|2023-05-26 09:20:00|9.18|7.98|9.16|7.96|9.19|7.99|9.15|7.95|0
1685093100000|2023-05-26 09:25:00|9.15|7.95|9.18|7.98|9.19|7.99|9.15|7.95|0
1685093400000|2023-05-26 09:30:00|9.19|7.99|9.17|7.97|9.22|8.02|9.17|7.97|0
1685093700000|2023-05-26 09:35:00|9.18|7.98|9.16|7.96|9.2|8|9.15|7.95|0
1685094000000|2023-05-26 09:40:00|9.15|7.95|9.16|7.96|9.16|7.96|9.13|7.93|0
1685094300000|2023-05-26 09:45:00|9.15|7.95|9.19|7.99|9.19|7.99|9.15|7.95|0
1685094600000|2023-05-26 09:50:00|9.18|7.98|9.19|7.99|9.22|8.02|9.18|7.98|0
1685094900000|2023-05-26 09:55:00|9.18|7.98|9.16|7.96|9.19|7.99|9.15|7.95|0
1685095200000|2023-05-26 10:00:00|9.18|7.98|9.17|7.97|9.2|8|9.15|7.95|0
1685095500000|2023-05-26 10:05:00|9.16|7.96|9.19|7.99|9.19|7.99|9.16|7.96|0
1685095800000|2023-05-26 10:10:00|9.2|8|9.19|7.99|9.2|8|9.16|7.96|0
1685096100000|2023-05-26 10:15:00|9.18|7.98|9.13|7.93|9.2|8|9.12|7.92|0
1685096400000|2023-05-26 10:20:00|9.12|7.92|9.12|7.92|9.13|7.93|9.1|7.9|0
1685096700000|2023-05-26 10:25:00|9.11|7.91|9.06|7.86|9.11|7.91|9.05|7.85|0
1685097000000|2023-05-26 10:30:00|9.07|7.87|9.01|7.81|9.08|7.88|9|7.8|0
1685097300000|2023-05-26 10:35:00|9|7.8|8.93|7.73|9.02|7.82|8.93|7.73|0
1685097600000|2023-05-26 10:40:00|8.94|7.74|8.9|7.7|8.95|7.75|8.89|7.69|0
1685097900000|2023-05-26 10:45:00|8.91|7.71|8.87|7.67|8.92|7.72|8.87|7.67|0
1685098200000|2023-05-26 10:50:00|8.88|7.68|8.86|7.66|8.88|7.68|8.86|7.66|0
1685098500000|2023-05-26 10:55:00|8.85|7.65|8.84|7.64|8.88|7.68|8.84|7.64|0
1685098800000|2023-05-26 11:00:00|8.85|7.65|8.84|7.64|8.85|7.65|8.81|7.61|0
1685099100000|2023-05-26 11:05:00|8.83|7.63|8.84|7.64|8.85|7.65|8.81|7.61|0
1685099400000|2023-05-26 11:10:00|8.85|7.65|8.86|7.66|8.87|7.67|8.83|7.63|0
1685099700000|2023-05-26 11:15:00|8.87|7.67|8.85|7.65|8.87|7.67|8.83|7.63|0
1685100000000|2023-05-26 11:20:00|8.84|7.64|8.82|7.62|8.86|7.66|8.81|7.61|0
1685100300000|2023-05-26 11:25:00|8.81|7.61|8.8|7.6|8.82|7.62|8.79|7.59|0
1685100600000|2023-05-26 11:30:00|8.79|7.59|8.78|7.58|8.81|7.61|8.78|7.58|0
1685100900000|2023-05-26 11:35:00|8.79|7.59|8.82|7.62|8.82|7.62|8.79|7.59|0
1685101200000|2023-05-26 11:40:00|8.81|7.61|8.81|7.61|8.81|7.61|8.78|7.58|0
1685101500000|2023-05-26 11:45:00|8.84|7.64|8.78|7.58|8.84|7.64|8.78|7.58|0
1685101800000|2023-05-26 11:50:00|8.79|7.59|8.79|7.59|8.79|7.59|8.75|7.55|0
1685102100000|2023-05-26 11:55:00|8.78|7.58|8.8|7.6|8.81|7.61|8.78|7.58|0
1685102400000|2023-05-26 12:00:00|8.79|7.59|8.79|7.59|8.79|7.59|8.76|7.56|0
1685102700000|2023-05-26 12:05:00|8.8|7.6|8.86|7.66|8.86|7.66|8.79|7.59|0
1685103000000|2023-05-26 12:10:00|8.85|7.65|8.82|7.62|8.85|7.65|8.8|7.6|0
1685103300000|2023-05-26 12:15:00|8.81|7.61|8.83|7.63|8.84|7.64|8.81|7.61|0
1685103600000|2023-05-26 12:20:00|8.84|7.64|8.84|7.64|8.84|7.64|8.81|7.61|0
1685103900000|2023-05-26 12:25:00|8.85|7.65|8.82|7.62|8.85|7.65|8.82|7.62|0
1685104200000|2023-05-26 12:30:00|8.86|7.66|8.94|7.74|8.97|7.77|8.8|7.6|0
1685104500000|2023-05-26 12:35:00|8.95|7.75|9.06|7.86|9.09|7.89|8.92|7.72|0
1685104800000|2023-05-26 12:40:00|9.07|7.87|8.98|7.78|9.08|7.88|8.95|7.75|0
1685105100000|2023-05-26 12:45:00|8.99|7.79|8.82|7.62|9.03|7.83|8.79|7.59|0
1685105400000|2023-05-26 12:50:00|8.83|7.63|8.7|7.5|8.87|7.67|8.7|7.5|0
1685105700000|2023-05-26 12:55:00|8.69|7.49|8.65|7.45|8.75|7.55|8.65|7.45|0
1685106000000|2023-05-26 13:00:00|8.66|7.46|8.64|7.44|8.66|7.46|8.6|7.4|0
1685106300000|2023-05-26 13:05:00|8.63|7.43|8.66|7.46|8.68|7.48|8.62|7.42|0
1685106600000|2023-05-26 13:10:00|8.65|7.45|8.58|7.38|8.67|7.47|8.57|7.37|0
1685106900000|2023-05-26 13:15:00|8.57|7.37|8.58|7.38|8.61|7.41|8.57|7.37|0
1685107200000|2023-05-26 13:20:00|8.57|7.37|8.64|7.44|8.65|7.45|8.55|7.35|0
1685107500000|2023-05-26 13:25:00|8.65|7.45|8.65|7.45|8.66|7.46|8.62|7.42|0
1685107800000|2023-05-26 13:30:00|8.64|7.44|8.53|7.33|8.67|7.47|8.46|7.26|0
1685108100000|2023-05-26 13:35:00|8.54|7.34|8.43|7.23|8.6|7.4|8.42|7.22|0
1685108400000|2023-05-26 13:40:00|8.42|7.22|8.11|6.91|8.48|7.28|7.94|6.74|0
1685108700000|2023-05-26 13:45:00|8.08|6.88|8.25|7.05|8.26|7.06|8.05|6.85|0
1685109000000|2023-05-26 13:50:00|8.23|7.03|8.23|7.03|8.28|7.08|8.22|7.02|0
1685109300000|2023-05-26 13:55:00|8.22|7.02|8.25|7.05|8.28|7.08|8.2|7|0
1685109600000|2023-05-26 14:00:00|8.24|7.04|8.31|7.11|8.32|7.12|8.11|6.91|0
1685109900000|2023-05-26 14:05:00|8.3|7.1|8.17|6.97|8.32|7.12|8.17|6.97|0
1685110200000|2023-05-26 14:10:00|8.16|6.96|8.21|7.01|8.25|7.05|8.16|6.96|0
1685110500000|2023-05-26 14:15:00|8.2|7|8.1|6.9|8.2|7|8.1|6.9|0
1685110800000|2023-05-26 14:20:00|8.09|6.89|8.04|6.84|8.11|6.91|8.04|6.84|0
1685111100000|2023-05-26 14:25:00|7.99|6.79|7.92|6.72|8|6.8|7.92|6.72|0
1685111400000|2023-05-26 14:30:00|7.91|6.71|7.93|6.73|7.97|6.77|7.88|6.68|0
1685111700000|2023-05-26 14:35:00|7.94|6.74|7.9|6.7|7.95|6.75|7.87|6.67|0
1685112000000|2023-05-26 14:40:00|7.91|6.71|7.96|6.76|8.44|7.24|7.79|6.59|0
1685112300000|2023-05-26 14:45:00|7.95|6.75|7.77|6.57|7.99|6.79|7.75|6.55|0
1685112600000|2023-05-26 14:50:00|7.76|6.56|7.77|6.57|7.85|6.65|7.75|6.55|0
1685112900000|2023-05-26 14:55:00|7.78|6.58|7.79|6.59|7.79|6.59|7.74|6.54|0
1685113200000|2023-05-26 15:00:00|7.78|6.58|7.83|6.63|7.85|6.65|7.73|6.53|0
1685113500000|2023-05-26 15:05:00|7.82|6.62|7.88|6.68|7.91|6.71|7.81|6.61|0
1685113800000|2023-05-26 15:10:00|7.9|6.7|7.88|6.68|7.98|6.78|7.87|6.67|0
1685114100000|2023-05-26 15:15:00|7.9|6.7|7.92|6.72|7.94|6.74|7.87|6.67|0
1685114400000|2023-05-26 15:20:00|7.91|6.71|7.98|6.78|8.01|6.81|7.88|6.68|0
1685114700000|2023-05-26 15:25:00|7.97|6.77|7.96|6.76|8|6.8|7.9|6.7|0
1685115000000|2023-05-26 15:30:00|7.95|6.75|7.99|6.79|8|6.8|7.73|6.53|0
1685115300000|2023-05-26 15:35:00|7.98|6.78|7.98|6.78|8.02|6.82|7.96|6.76|0
1685115600000|2023-05-26 15:40:00|7.99|6.79|7.89|6.69|7.99|6.79|7.87|6.67|0
1685115900000|2023-05-26 15:45:00|7.88|6.68|7.87|6.67|7.94|6.74|7.85|6.65|0
1685116200000|2023-05-26 15:50:00|7.86|6.66|7.89|6.69|7.9|6.7|7.84|6.64|0
1685116500000|2023-05-26 15:55:00|7.9|6.7|7.91|6.71|7.93|6.73|7.87|6.67|0
1685116800000|2023-05-26 16:00:00|7.92|6.72|7.87|6.67|7.93|6.73|7.86|6.66|0
1685117100000|2023-05-26 16:05:00|7.86|6.66|7.84|6.64|7.87|6.67|7.83|6.63|0
1685117400000|2023-05-26 16:10:00|7.83|6.63|7.86|6.66|7.89|6.69|7.83|6.63|0
1685117700000|2023-05-26 16:15:00|7.85|6.65|7.87|6.67|7.9|6.7|7.84|6.64|0
1685118000000|2023-05-26 16:20:00|7.88|6.68|7.82|6.62|7.88|6.68|7.8|6.6|0
1685118300000|2023-05-26 16:25:00|7.81|6.61|7.76|6.56|7.84|6.64|7.76|6.56|0
1685118600000|2023-05-26 16:30:00|7.77|6.57|7.8|6.6|7.8|6.6|7.75|6.55|0
1685118900000|2023-05-26 16:35:00|7.79|6.59|7.77|6.57|7.79|6.59|7.75|6.55|0
1685119200000|2023-05-26 16:40:00|7.78|6.58|7.75|6.55|7.78|6.58|7.74|6.54|0
1685119500000|2023-05-26 16:45:00|7.74|6.54|7.94|6.74|8.03|6.83|7.73|6.53|0
1685119800000|2023-05-26 16:50:00|7.93|6.73|7.95|6.75|7.97|6.77|7.91|6.71|0
1685120100000|2023-05-26 16:55:00|7.94|6.74|7.94|6.74|7.97|6.77|7.92|6.72|0
1685120400000|2023-05-26 17:00:00|7.93|6.73|7.91|6.71|7.94|6.74|7.89|6.69|0
1685120700000|2023-05-26 17:05:00|7.9|6.7|7.9|6.7|7.91|6.71|7.89|6.69|0
1685121000000|2023-05-26 17:10:00|7.91|6.71|7.91|6.71|7.92|6.72|7.89|6.69|0
1685121300000|2023-05-26 17:15:00|7.9|6.7|7.97|6.77|8.02|6.82|7.9|6.7|0
1685121600000|2023-05-26 17:20:00|7.96|6.76|7.95|6.75|7.96|6.76|7.93|6.73|0
1685121900000|2023-05-26 17:25:00|7.96|6.76|7.96|6.76|7.99|6.79|7.95|6.75|0
1685122200000|2023-05-26 17:30:00|7.97|6.77|7.92|6.72|7.98|6.78|7.92|6.72|0
1685122500000|2023-05-26 17:35:00|7.93|6.73|7.95|6.75|7.99|6.79|7.92|6.72|0
1685122800000|2023-05-26 17:40:00|7.96|6.76|8.03|6.83|8.05|6.85|7.95|6.75|0
1685123100000|2023-05-26 17:45:00|8.04|6.84|7.98|6.78|8.04|6.84|7.98|6.78|0
1685123400000|2023-05-26 17:50:00|7.97|6.77|8.01|6.81|8.02|6.82|7.97|6.77|0
1685123700000|2023-05-26 17:55:00|8|6.8|7.97|6.77|8.01|6.81|7.95|6.75|0
1685124000000|2023-05-26 18:00:00|7.96|6.76|8.01|6.81|8.01|6.81|7.94|6.74|0
1685124300000|2023-05-26 18:05:00|8|6.8|8.05|6.85|8.06|6.86|8|6.8|0
1685124600000|2023-05-26 18:10:00|8.04|6.84|8|6.8|8.04|6.84|7.98|6.78|0
1685124900000|2023-05-26 18:15:00|7.99|6.79|7.96|6.76|8.02|6.82|7.95|6.75|0
1685125200000|2023-05-26 18:20:00|7.97|6.77|7.94|6.74|7.98|6.78|7.93|6.73|0
1685125500000|2023-05-26 18:25:00|7.93|6.73|7.91|6.71|7.95|6.75|7.89|6.69|0
1685125800000|2023-05-26 18:30:00|7.9|6.7|7.88|6.68|7.92|6.72|7.88|6.68|0
1685126100000|2023-05-26 18:35:00|7.87|6.67|7.85|6.65|7.89|6.69|7.83|6.63|0
1685126400000|2023-05-26 18:40:00|7.84|6.64|7.84|6.64|7.87|6.67|7.83|6.63|0
1685126700000|2023-05-26 18:45:00|7.83|6.63|7.81|6.61|7.84|6.64|7.8|6.6|0
1685127000000|2023-05-26 18:50:00|7.82|6.62|7.79|6.59|7.82|6.62|7.78|6.58|0
1685127300000|2023-05-26 18:55:00|7.78|6.58|7.85|6.65|7.87|6.67|7.78|6.58|0
1685127600000|2023-05-26 19:00:00|7.83|6.63|7.77|6.57|7.84|6.64|7.75|6.55|0
1685127900000|2023-05-26 19:05:00|7.78|6.58|7.75|6.55|7.79|6.59|7.75|6.55|0
1685128200000|2023-05-26 19:10:00|7.74|6.54|7.76|6.56|7.8|6.6|7.73|6.53|0
1685128500000|2023-05-26 19:15:00|7.77|6.57|7.77|6.57|7.78|6.58|7.75|6.55|0
1685128800000|2023-05-26 19:20:00|7.78|6.58|7.81|6.61|7.82|6.62|7.76|6.56|0
1685129100000|2023-05-26 19:25:00|8.03|6.83|8.06|6.86|8.07|6.87|8.01|6.81|0
1685129400000|2023-05-26 19:30:00|8.07|6.87|8.04|6.84|8.08|6.88|8.02|6.82|0
1685129700000|2023-05-26 19:35:00|8.05|6.85|8.08|6.88|8.11|6.91|8.04|6.84|0
1685130000000|2023-05-26 19:40:00|8.09|6.89|7.91|6.71|8.1|6.9|7.9|6.7|0
1685130300000|2023-05-26 19:45:00|7.92|6.72|7.91|6.71|7.94|6.74|7.89|6.69|0
1685130600000|2023-05-26 19:50:00|7.96|6.76|7.81|6.61|8.01|6.81|7.81|6.61|0
1685130900000|2023-05-26 19:55:00|7.8|6.6|7.87|6.67|7.88|6.68|7.77|6.57|0
1685131200000|2023-05-26 20:00:00|7.85|6.65|7.84|6.64|7.87|6.67|7.82|6.62|0
1685131500000|2023-05-26 20:05:00|7.85|6.65|7.82|6.62|7.85|6.65|7.82|6.62|0
1685131800000|2023-05-26 20:10:00|7.83|6.63|7.75|6.55|7.83|6.63|7.74|6.54|0
1685319600000|2023-05-29 00:20:00|7.91|6.31|7.94|6.34|7.94|6.34|7.91|6.31|0
1685319900000|2023-05-29 00:25:00|7.95|6.35|7.98|6.38|7.98|6.38|7.94|6.34|0
1685320200000|2023-05-29 00:30:00|8|6.4|8.02|6.42|8.02|6.42|7.98|6.38|0
1685320500000|2023-05-29 00:35:00|8.01|6.41|8.02|6.42|8.03|6.43|8|6.4|0
1685320800000|2023-05-29 00:40:00|8.01|6.41|8|6.4|8.01|6.41|7.99|6.39|0
1685321100000|2023-05-29 00:45:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1685321400000|2023-05-29 00:50:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1685321700000|2023-05-29 00:55:00|8.03|6.43|8.01|6.41|8.03|6.43|8|6.4|0
1685322000000|2023-05-29 01:00:00|8|6.4|8.02|6.42|8.03|6.43|8|6.4|0
1685322300000|2023-05-29 01:05:00|8.01|6.41|8.03|6.43|8.04|6.44|8.01|6.41|0
1685322600000|2023-05-29 01:10:00|8.02|6.42|8|6.4|8.03|6.43|8|6.4|0
1685322900000|2023-05-29 01:15:00|8.01|6.41|7.99|6.39|8.02|6.42|7.99|6.39|0
1685323200000|2023-05-29 01:20:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1685323500000|2023-05-29 01:25:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1685323800000|2023-05-29 01:30:00|8.03|6.43|8.06|6.46|8.06|6.46|8.02|6.42|0
1685324100000|2023-05-29 01:35:00|8.05|6.45|8.05|6.45|8.06|6.46|8.03|6.43|0
1685324400000|2023-05-29 01:40:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1685324700000|2023-05-29 01:45:00|8.05|6.45|8.04|6.44|8.06|6.46|8.04|6.44|0
1685325000000|2023-05-29 01:50:00|8.05|6.45|8.04|6.44|8.05|6.45|8.02|6.42|0
1685325300000|2023-05-29 01:55:00|8.05|6.45|8.02|6.42|8.05|6.45|8.02|6.42|0
1685325600000|2023-05-29 02:00:00|8.01|6.41|7.99|6.39|8.02|6.42|7.98|6.38|0
1685325900000|2023-05-29 02:05:00|7.98|6.38|7.99|6.39|8|6.4|7.98|6.38|0
1685326200000|2023-05-29 02:10:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1685326500000|2023-05-29 02:15:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1685326800000|2023-05-29 02:20:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1685327100000|2023-05-29 02:25:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1685327400000|2023-05-29 02:30:00|8.04|6.44|8.03|6.43|8.04|6.44|8.02|6.42|0
1685327700000|2023-05-29 02:35:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1685328000000|2023-05-29 02:40:00|8.03|6.43|8.04|6.44|8.04|6.44|8.02|6.42|0
1685328300000|2023-05-29 02:45:00|8.03|6.43|8.02|6.42|8.04|6.44|8.02|6.42|0
1685328600000|2023-05-29 02:50:00|8.01|6.41|8.01|6.41|8.02|6.42|8|6.4|0
1685328900000|2023-05-29 02:55:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1685329200000|2023-05-29 03:00:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1685329500000|2023-05-29 03:05:00|8.01|6.41|7.99|6.39|8.01|6.41|7.99|6.39|0
1685329800000|2023-05-29 03:10:00|8|6.4|7.99|6.39|8|6.4|7.98|6.38|0
1685330100000|2023-05-29 03:15:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1685330400000|2023-05-29 03:20:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1685330700000|2023-05-29 03:25:00|7.98|6.38|7.98|6.38|7.99|6.39|7.97|6.37|0
1685331000000|2023-05-29 03:30:00|7.99|6.39|8|6.4|8.01|6.41|7.99|6.39|0
1685331300000|2023-05-29 03:35:00|8.01|6.41|8.02|6.42|8.02|6.42|8|6.4|0
1685331600000|2023-05-29 03:40:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1685331900000|2023-05-29 03:45:00|8.03|6.43|8.04|6.44|8.04|6.44|8.02|6.42|0
1685332200000|2023-05-29 03:50:00|8.03|6.43|8.05|6.45|8.05|6.45|8.02|6.42|0
1685332500000|2023-05-29 03:55:00|8.06|6.46|8.05|6.45|8.06|6.46|8.05|6.45|0
1685332800000|2023-05-29 04:00:00|8.06|6.46|8.04|6.44|8.06|6.46|8.04|6.44|0
1685333100000|2023-05-29 04:05:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1685333400000|2023-05-29 04:10:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1685334000000|2023-05-29 04:20:00|8.05|6.45|8.05|6.45|8.05|6.45|8.04|6.44|0
1685334300000|2023-05-29 04:25:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1685334600000|2023-05-29 04:30:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1685334900000|2023-05-29 04:35:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1685335200000|2023-05-29 04:40:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1685335500000|2023-05-29 04:45:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1685335800000|2023-05-29 04:50:00|8.02|6.42|8|6.4|8.02|6.42|8|6.4|0
1685336100000|2023-05-29 04:55:00|8.01|6.41|8|6.4|8.01|6.41|7.99|6.39|0
1685336400000|2023-05-29 05:00:00|7.99|6.39|8.03|6.43|8.03|6.43|7.99|6.39|0
1685336700000|2023-05-29 05:05:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1685337000000|2023-05-29 05:10:00|8.01|6.41|8|6.4|8.02|6.42|7.99|6.39|0
1685337300000|2023-05-29 05:15:00|8.01|6.41|8.02|6.42|8.02|6.42|8.01|6.41|0
1685337600000|2023-05-29 05:20:00|8.01|6.41|8|6.4|8.02|6.42|8|6.4|0
1685337900000|2023-05-29 05:25:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1685338200000|2023-05-29 05:30:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1685338500000|2023-05-29 05:35:00|7.98|6.38|7.99|6.39|7.99|6.39|7.96|6.36|0
1685338800000|2023-05-29 05:40:00|7.98|6.38|7.97|6.37|7.99|6.39|7.97|6.37|0
1685339100000|2023-05-29 05:45:00|7.96|6.36|7.97|6.37|7.97|6.37|7.96|6.36|0
1685339400000|2023-05-29 05:50:00|7.96|6.36|7.96|6.36|7.97|6.37|7.96|6.36|0
1685339700000|2023-05-29 05:55:00|7.95|6.35|7.95|6.35|7.96|6.36|7.95|6.35|0
1685340000000|2023-05-29 06:00:00|7.96|6.36|7.95|6.35|7.97|6.37|7.95|6.35|0
1685341200000|2023-05-29 06:20:00|7.73|6.53|7.73|6.53|7.73|6.53|7.73|6.53|0
1685341500000|2023-05-29 06:25:00|7.74|6.54|7.73|6.53|7.74|6.54|7.72|6.52|0
1685341800000|2023-05-29 06:30:00|7.72|6.52|7.68|6.48|7.72|6.52|7.68|6.48|0
1685342100000|2023-05-29 06:35:00|7.69|6.49|7.67|6.47|7.69|6.49|7.66|6.46|0
1685342400000|2023-05-29 06:40:00|7.68|6.48|7.66|6.46|7.68|6.48|7.65|6.45|0
1685342700000|2023-05-29 06:45:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1685343000000|2023-05-29 06:50:00|7.68|6.48|7.67|6.47|7.68|6.48|7.66|6.46|0
1685343300000|2023-05-29 06:55:00|7.66|6.46|7.65|6.45|7.66|6.46|7.64|6.44|0
1685343600000|2023-05-29 07:00:00|7.64|6.44|7.66|6.46|7.67|6.47|7.64|6.44|0
1685343900000|2023-05-29 07:05:00|7.67|6.47|7.71|6.51|7.72|6.52|7.67|6.47|0
1685344200000|2023-05-29 07:10:00|7.72|6.52|7.68|6.48|7.72|6.52|7.67|6.47|0
1685344500000|2023-05-29 07:15:00|7.67|6.47|7.67|6.47|7.69|6.49|7.66|6.46|0
1685344800000|2023-05-29 07:20:00|7.66|6.46|7.64|6.44|7.67|6.47|7.63|6.43|0
1685345100000|2023-05-29 07:25:00|7.65|6.45|7.66|6.46|7.68|6.48|7.64|6.44|0
1685345400000|2023-05-29 07:30:00|7.65|6.45|7.69|6.49|7.7|6.5|7.64|6.44|0
1685345700000|2023-05-29 07:35:00|7.7|6.5|7.69|6.49|7.7|6.5|7.68|6.48|0
1685346000000|2023-05-29 07:40:00|7.7|6.5|7.72|6.52|7.72|6.52|7.69|6.49|0
1685346300000|2023-05-29 07:45:00|7.71|6.51|7.71|6.51|8.05|6.85|7.69|6.49|0
1685346600000|2023-05-29 07:50:00|7.7|6.5|7.71|6.51|7.72|6.52|7.7|6.5|0
1685346900000|2023-05-29 07:55:00|7.73|6.53|7.74|6.54|7.75|6.55|7.73|6.53|0
1685347200000|2023-05-29 08:00:00|7.73|6.53|7.73|6.53|7.73|6.53|7.72|6.52|0
1685347500000|2023-05-29 08:05:00|7.74|6.54|7.72|6.52|7.74|6.54|7.71|6.51|0
1685347800000|2023-05-29 08:10:00|7.73|6.53|7.72|6.52|7.73|6.53|7.71|6.51|0
1685348100000|2023-05-29 08:15:00|7.73|6.53|7.72|6.52|7.73|6.53|7.71|6.51|0
1685348400000|2023-05-29 08:20:00|7.73|6.53|7.72|6.52|7.74|6.54|7.71|6.51|0
1685348700000|2023-05-29 08:25:00|7.71|6.51|7.33|6.13|7.71|6.51|7.33|6.13|0
1685349000000|2023-05-29 08:30:00|7.32|6.12|7.32|6.12|7.33|6.13|7.32|6.12|0
1685349300000|2023-05-29 08:35:00|7.31|6.11|7.31|6.11|7.31|6.11|7.29|6.09|0
1685349600000|2023-05-29 08:40:00|7.32|6.12|7.34|6.14|7.34|6.14|7.31|6.11|0
1685349900000|2023-05-29 08:45:00|7.33|6.13|7.35|6.15|7.35|6.15|7.33|6.13|0
1685350200000|2023-05-29 08:50:00|7.34|6.14|7.33|6.13|7.34|6.14|7.32|6.12|0
1685350500000|2023-05-29 08:55:00|7.34|6.14|7.34|6.14|7.34|6.14|7.33|6.13|0
1685350800000|2023-05-29 09:00:00|7.35|6.15|7.34|6.14|7.35|6.15|7.33|6.13|0
1685351100000|2023-05-29 09:05:00|7.35|6.15|7.32|6.12|7.35|6.15|7.32|6.12|0
1685351400000|2023-05-29 09:10:00|7.33|6.13|7.35|6.15|7.35|6.15|7.33|6.13|0
1685351700000|2023-05-29 09:15:00|7.34|6.14|7.34|6.14|7.35|6.15|7.33|6.13|0
1685352000000|2023-05-29 09:20:00|7.33|6.13|7.36|6.16|7.36|6.16|7.33|6.13|0
1685352300000|2023-05-29 09:25:00|7.37|6.17|7.39|6.19|7.39|6.19|7.37|6.17|0
1685352600000|2023-05-29 09:30:00|7.38|6.18|7.41|6.21|7.41|6.21|7.38|6.18|0
1685352900000|2023-05-29 09:35:00|7.42|6.22|7.42|6.22|7.43|6.23|7.4|6.2|0
1685353200000|2023-05-29 09:40:00|7.43|6.23|7.4|6.2|7.43|6.23|7.4|6.2|0
1685353500000|2023-05-29 09:45:00|7.41|6.21|7.39|6.19|7.41|6.21|7.38|6.18|0
1685353800000|2023-05-29 09:50:00|7.38|6.18|7.38|6.18|7.39|6.19|7.38|6.18|0
1685354100000|2023-05-29 09:55:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685354400000|2023-05-29 10:00:00|7.38|6.18|7.39|6.19|7.39|6.19|7.38|6.18|0
1685354700000|2023-05-29 10:05:00|7.38|6.18|7.39|6.19|7.39|6.19|7.38|6.18|0
1685355000000|2023-05-29 10:10:00|7.38|6.18|7.39|6.19|7.39|6.19|7.37|6.17|0
1685355300000|2023-05-29 10:15:00|7.38|6.18|7.38|6.18|7.39|6.19|7.38|6.18|0
1685355600000|2023-05-29 10:20:00|7.39|6.19|7.38|6.18|7.39|6.19|7.38|6.18|0
1685355900000|2023-05-29 10:25:00|7.39|6.19|7.39|6.19|7.39|6.19|7.38|6.18|0
1685356200000|2023-05-29 10:30:00|7.38|6.18|7.36|6.16|7.38|6.18|7.35|6.15|0
1685356500000|2023-05-29 10:35:00|7.35|6.15|7.38|6.18|7.38|6.18|7.34|6.14|0
1685356800000|2023-05-29 10:40:00|7.37|6.17|7.4|6.2|7.4|6.2|7.37|6.17|0
1685357100000|2023-05-29 10:45:00|7.41|6.21|7.41|6.21|7.41|6.21|7.39|6.19|0
1685357400000|2023-05-29 10:50:00|7.42|6.22|7.42|6.22|7.42|6.22|7.41|6.21|0
1685357700000|2023-05-29 10:55:00|7.41|6.21|7.41|6.21|7.42|6.22|7.41|6.21|0
1685358000000|2023-05-29 11:00:00|7.4|6.2|7.41|6.21|7.42|6.22|7.4|6.2|0
1685358300000|2023-05-29 11:05:00|7.42|6.22|7.42|6.22|7.42|6.22|7.41|6.21|0
1685358600000|2023-05-29 11:10:00|7.41|6.21|7.4|6.2|7.41|6.21|7.39|6.19|0
1685358900000|2023-05-29 11:15:00|7.39|6.19|7.4|6.2|7.41|6.21|7.39|6.19|0
1685359200000|2023-05-29 11:20:00|7.41|6.21|7.42|6.22|7.42|6.22|7.41|6.21|0
1685359500000|2023-05-29 11:25:00|7.43|6.23|7.4|6.2|7.43|6.23|7.39|6.19|0
1685359800000|2023-05-29 11:30:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685360100000|2023-05-29 11:35:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1685360400000|2023-05-29 11:40:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685360700000|2023-05-29 11:45:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1685361000000|2023-05-29 11:50:00|7.37|6.17|7.38|6.18|7.38|6.18|7.37|6.17|0
1685361300000|2023-05-29 11:55:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685361600000|2023-05-29 12:00:00|7.38|6.18|7.39|6.19|7.4|6.2|7.37|6.17|0
1685361900000|2023-05-29 12:05:00|7.38|6.18|7.39|6.19|7.4|6.2|7.38|6.18|0
1685362200000|2023-05-29 12:10:00|7.4|6.2|7.4|6.2|7.4|6.2|7.39|6.19|0
1685362500000|2023-05-29 12:15:00|7.39|6.19|7.4|6.2|7.41|6.21|7.39|6.19|0
1685362800000|2023-05-29 12:20:00|7.39|6.19|7.4|6.2|7.4|6.2|7.38|6.18|0
1685363100000|2023-05-29 12:25:00|7.39|6.19|7.38|6.18|7.39|6.19|7.37|6.17|0
1685363400000|2023-05-29 12:30:00|7.39|6.19|7.42|6.22|7.42|6.22|7.38|6.18|0
1685363700000|2023-05-29 12:35:00|7.43|6.23|7.42|6.22|7.44|6.24|7.42|6.22|0
1685364000000|2023-05-29 12:40:00|7.41|6.21|7.42|6.22|7.42|6.22|7.4|6.2|0
1685364300000|2023-05-29 12:45:00|7.41|6.21|7.41|6.21|7.42|6.22|7.4|6.2|0
1685364600000|2023-05-29 12:50:00|7.42|6.22|7.42|6.22|7.43|6.23|7.41|6.21|0
1685364900000|2023-05-29 12:55:00|7.43|6.23|7.4|6.2|7.44|6.24|7.4|6.2|0
1685365200000|2023-05-29 13:00:00|7.39|6.19|7.38|6.18|7.41|6.21|7.38|6.18|0
1685365500000|2023-05-29 13:05:00|7.37|6.17|7.38|6.18|7.4|6.2|7.37|6.17|0
1685365800000|2023-05-29 13:10:00|7.37|6.17|7.39|6.19|7.39|6.19|7.37|6.17|0
1685366100000|2023-05-29 13:15:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1685366400000|2023-05-29 13:20:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1685366700000|2023-05-29 13:25:00|7.42|6.22|7.41|6.21|7.42|6.22|7.41|6.21|0
1685367000000|2023-05-29 13:30:00|7.42|6.22|7.43|6.23|7.43|6.23|7.4|6.2|0
1685367300000|2023-05-29 13:35:00|7.42|6.22|7.41|6.21|7.42|6.22|7.4|6.2|0
1685367600000|2023-05-29 13:40:00|7.42|6.22|7.41|6.21|7.43|6.23|7.39|6.19|0
1685367900000|2023-05-29 13:45:00|7.4|6.2|7.42|6.22|7.42|6.22|7.4|6.2|0
1685368200000|2023-05-29 13:50:00|7.41|6.21|7.41|6.21|7.41|6.21|7.4|6.2|0
1685368500000|2023-05-29 13:55:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1685368800000|2023-05-29 14:00:00|7.4|6.2|7.4|6.2|7.41|6.21|7.4|6.2|0
1685369100000|2023-05-29 14:05:00|7.41|6.21|7.41|6.21|7.41|6.21|7.4|6.2|0
1685369400000|2023-05-29 14:10:00|7.4|6.2|7.4|6.2|7.41|6.21|7.39|6.19|0
1685369700000|2023-05-29 14:15:00|7.39|6.19|7.38|6.18|7.4|6.2|7.38|6.18|0
1685370000000|2023-05-29 14:20:00|7.37|6.17|7.36|6.16|7.37|6.17|7.36|6.16|0
1685370300000|2023-05-29 14:25:00|7.35|6.15|7.34|6.14|7.36|6.16|7.34|6.14|0
1685370600000|2023-05-29 14:30:00|7.35|6.15|7.34|6.14|7.35|6.15|7.34|6.14|0
1685370900000|2023-05-29 14:35:00|7.35|6.15|7.35|6.15|7.35|6.15|7.34|6.14|0
1685371200000|2023-05-29 14:40:00|7.34|6.14|7.35|6.15|7.35|6.15|7.33|6.13|0
1685371500000|2023-05-29 14:45:00|7.34|6.14|7.33|6.13|7.35|6.15|7.32|6.12|0
1685371800000|2023-05-29 14:50:00|7.32|6.12|7.35|6.15|7.36|6.16|7.32|6.12|0
1685372100000|2023-05-29 14:55:00|7.34|6.14|7.35|6.15|7.35|6.15|7.34|6.14|0
1685372400000|2023-05-29 15:00:00|7.34|6.14|7.34|6.14|7.36|6.16|7.34|6.14|0
1685372700000|2023-05-29 15:05:00|7.35|6.15|7.33|6.13|7.35|6.15|7.33|6.13|0
1685373000000|2023-05-29 15:10:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1685373300000|2023-05-29 15:15:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1685373600000|2023-05-29 15:20:00|7.33|6.13|7.32|6.12|7.33|6.13|7.32|6.12|0
1685373900000|2023-05-29 15:25:00|7.33|6.13|7.3|6.1|7.33|6.13|7.3|6.1|0
1685374200000|2023-05-29 15:30:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1685374500000|2023-05-29 15:35:00|7.3|6.1|7.29|6.09|7.31|6.11|7.29|6.09|0
1685374800000|2023-05-29 15:40:00|7.3|6.1|7.3|6.1|7.31|6.11|7.29|6.09|0
1685375100000|2023-05-29 15:45:00|7.31|6.11|7.31|6.11|7.31|6.11|7.3|6.1|0
1685375400000|2023-05-29 15:50:00|7.3|6.1|7.31|6.11|7.32|6.12|7.3|6.1|0
1685375700000|2023-05-29 15:55:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1685376000000|2023-05-29 16:00:00|7.33|6.13|7.33|6.13|7.33|6.13|7.32|6.12|0
1685376300000|2023-05-29 16:05:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1685376600000|2023-05-29 16:10:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1685376900000|2023-05-29 16:15:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1685377200000|2023-05-29 16:20:00|7.32|6.12|7.32|6.12|7.33|6.13|7.32|6.12|0
1685377500000|2023-05-29 16:25:00|7.31|6.11|7.31|6.11|7.31|6.11|7.31|6.11|0
1685377800000|2023-05-29 16:30:00|7.32|6.12|7.32|6.12|7.32|6.12|7.32|6.12|0
1685378100000|2023-05-29 16:35:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1685378400000|2023-05-29 16:40:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1685378700000|2023-05-29 16:45:00|7.32|6.12|7.3|6.1|7.32|6.12|7.3|6.1|0
1685379000000|2023-05-29 16:50:00|7.29|6.09|7.31|6.11|7.31|6.11|7.29|6.09|0
1685379300000|2023-05-29 16:55:00|7.32|6.12|7.32|6.12|7.32|6.12|7.3|6.1|0
1685379600000|2023-05-29 17:00:00|7.3|6.1|7.3|6.1|7.3|6.1|7.3|6.1|0
1685379900000|2023-05-29 17:05:00|7.32|6.12|7.3|6.1|7.32|6.12|7.3|6.1|0
1685381700000|2023-05-29 17:35:00|7.29|6.09|7.29|6.09|7.29|6.09|7.29|6.09|0
1685383200000|2023-05-29 18:00:00|7.28|6.08|7.28|6.08|7.28|6.08|7.28|6.08|0
1685383500000|2023-05-29 18:05:00|7.27|6.07|7.27|6.07|7.27|6.07|7.27|6.07|0
1685388000000|2023-05-29 19:20:00|7.26|6.06|7.26|6.06|7.26|6.06|7.26|6.06|0
1685390100000|2023-05-29 19:55:00|7.27|6.07|7.27|6.07|7.28|6.08|7.26|6.06|0
1685391300000|2023-05-29 20:15:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1685391600000|2023-05-29 20:20:00|7.46|5.86|7.46|5.86|7.46|5.86|7.46|5.86|0
1685396100000|2023-05-29 21:35:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1685397600000|2023-05-29 22:00:00|7.48|5.88|7.44|5.84|7.49|5.89|7.43|5.83|0
1685397900000|2023-05-29 22:05:00|7.45|5.85|7.39|5.79|7.45|5.85|7.39|5.79|0
1685398200000|2023-05-29 22:10:00|7.41|5.81|7.42|5.82|7.42|5.82|7.4|5.8|0
1685398500000|2023-05-29 22:15:00|7.41|5.81|7.42|5.82|7.42|5.82|7.41|5.81|0
1685398800000|2023-05-29 22:20:00|7.43|5.83|7.43|5.83|7.43|5.83|7.42|5.82|0
1685399100000|2023-05-29 22:25:00|7.44|5.84|7.44|5.84|7.44|5.84|7.43|5.83|0
1685399400000|2023-05-29 22:30:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1685399700000|2023-05-29 22:35:00|7.41|5.81|7.44|5.84|7.44|5.84|7.41|5.81|0
1685400000000|2023-05-29 22:40:00|7.43|5.83|7.46|5.86|7.46|5.86|7.43|5.83|0
1685400300000|2023-05-29 22:45:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685400600000|2023-05-29 22:50:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1685400900000|2023-05-29 22:55:00|7.44|5.84|7.45|5.85|7.45|5.85|7.44|5.84|0
1685401200000|2023-05-29 23:00:00|7.44|5.84|7.44|5.84|7.44|5.84|7.44|5.84|0
1685401500000|2023-05-29 23:05:00|7.43|5.83|7.44|5.84|7.44|5.84|7.43|5.83|0
1685401800000|2023-05-29 23:10:00|7.43|5.83|7.43|5.83|7.44|5.84|7.43|5.83|0
1685402100000|2023-05-29 23:15:00|7.44|5.84|7.47|5.87|7.47|5.87|7.44|5.84|0
1685402400000|2023-05-29 23:20:00|7.46|5.86|7.49|5.89|7.49|5.89|7.46|5.86|0
1685402700000|2023-05-29 23:25:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1685403000000|2023-05-29 23:30:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1685403300000|2023-05-29 23:35:00|7.48|5.88|7.48|5.88|7.48|5.88|7.48|5.88|0
1685403600000|2023-05-29 23:40:00|7.49|5.89|7.5|5.9|7.5|5.9|7.49|5.89|0
1685403900000|2023-05-29 23:45:00|7.52|5.92|7.51|5.91|7.52|5.92|7.5|5.9|0
1685404200000|2023-05-29 23:50:00|7.52|5.92|7.52|5.92|7.53|5.93|7.51|5.91|0
1685404500000|2023-05-29 23:55:00|7.51|5.91|7.51|5.91|7.52|5.92|7.5|5.9|0
1685404800000|2023-05-30 00:00:00|7.52|5.92|7.48|5.88|7.53|5.93|7.48|5.88|0
1685405100000|2023-05-30 00:05:00|7.49|5.89|7.46|5.86|7.49|5.89|7.45|5.85|0
1685405400000|2023-05-30 00:10:00|7.47|5.87|7.48|5.88|7.49|5.89|7.47|5.87|0
1685405700000|2023-05-30 00:15:00|7.47|5.87|7.47|5.87|7.49|5.89|7.46|5.86|0
1685406000000|2023-05-30 00:20:00|7.48|5.88|7.47|5.87|7.5|5.9|7.47|5.87|0
1685406300000|2023-05-30 00:25:00|7.48|5.88|7.49|5.89|7.5|5.9|7.48|5.88|0
1685406600000|2023-05-30 00:30:00|7.48|5.88|7.48|5.88|7.49|5.89|7.46|5.86|0
1685406900000|2023-05-30 00:35:00|7.49|5.89|7.5|5.9|7.51|5.91|7.48|5.88|0
1685407200000|2023-05-30 00:40:00|7.51|5.91|7.5|5.9|7.51|5.91|7.49|5.89|0
1685407500000|2023-05-30 00:45:00|7.49|5.89|7.48|5.88|7.5|5.9|7.48|5.88|0
1685407800000|2023-05-30 00:50:00|7.47|5.87|7.48|5.88|7.49|5.89|7.47|5.87|0
1685408100000|2023-05-30 00:55:00|7.49|5.89|7.47|5.87|7.49|5.89|7.47|5.87|0
1685408400000|2023-05-30 01:00:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1685408700000|2023-05-30 01:05:00|7.47|5.87|7.47|5.87|7.48|5.88|7.46|5.86|0
1685409000000|2023-05-30 01:10:00|7.48|5.88|7.46|5.86|7.48|5.88|7.46|5.86|0
1685409300000|2023-05-30 01:15:00|7.47|5.87|7.47|5.87|7.48|5.88|7.46|5.86|0
1685409600000|2023-05-30 01:20:00|7.48|5.88|7.45|5.85|7.48|5.88|7.45|5.85|0
1685409900000|2023-05-30 01:25:00|7.46|5.86|7.47|5.87|7.47|5.87|7.45|5.85|0
1685410200000|2023-05-30 01:30:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1685410500000|2023-05-30 01:35:00|7.45|5.85|7.46|5.86|7.46|5.86|7.43|5.83|0
1685410800000|2023-05-30 01:40:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685411100000|2023-05-30 01:45:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1685411400000|2023-05-30 01:50:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685411700000|2023-05-30 01:55:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685412000000|2023-05-30 02:00:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685412300000|2023-05-30 02:05:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685412600000|2023-05-30 02:10:00|7.47|5.87|7.45|5.85|7.47|5.87|7.45|5.85|0
1685412900000|2023-05-30 02:15:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685413200000|2023-05-30 02:20:00|7.47|5.87|7.46|5.86|7.47|5.87|7.46|5.86|0
1685413500000|2023-05-30 02:25:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685413800000|2023-05-30 02:30:00|7.47|5.87|7.48|5.88|7.49|5.89|7.46|5.86|0
1685414100000|2023-05-30 02:35:00|7.47|5.87|7.46|5.86|7.47|5.87|7.46|5.86|0
1685414700000|2023-05-30 02:45:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1685415000000|2023-05-30 02:50:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1685415300000|2023-05-30 02:55:00|7.47|5.87|7.47|5.87|7.47|5.87|7.46|5.86|0
1685415600000|2023-05-30 03:00:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1685415900000|2023-05-30 03:05:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1685416200000|2023-05-30 03:10:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1685416500000|2023-05-30 03:15:00|7.47|5.87|7.49|5.89|7.49|5.89|7.47|5.87|0
1685416800000|2023-05-30 03:20:00|7.48|5.88|7.49|5.89|7.49|5.89|7.47|5.87|0
1685417100000|2023-05-30 03:25:00|7.5|5.9|7.49|5.89|7.5|5.9|7.49|5.89|0
1685417400000|2023-05-30 03:30:00|7.5|5.9|7.5|5.9|7.51|5.91|7.5|5.9|0
1685417700000|2023-05-30 03:35:00|7.49|5.89|7.49|5.89|7.51|5.91|7.49|5.89|0
1685418000000|2023-05-30 03:40:00|7.48|5.88|7.49|5.89|7.5|5.9|7.48|5.88|0
1685418300000|2023-05-30 03:45:00|7.5|5.9|7.48|5.88|7.5|5.9|7.48|5.88|0
1685418600000|2023-05-30 03:50:00|7.49|5.89|7.49|5.89|7.49|5.89|7.48|5.88|0
1685418900000|2023-05-30 03:55:00|7.48|5.88|7.47|5.87|7.49|5.89|7.47|5.87|0
1685419200000|2023-05-30 04:00:00|7.48|5.88|7.46|5.86|7.48|5.88|7.46|5.86|0
1685419500000|2023-05-30 04:05:00|7.47|5.87|7.47|5.87|7.47|5.87|7.46|5.86|0
1685419800000|2023-05-30 04:10:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685420100000|2023-05-30 04:15:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685420400000|2023-05-30 04:20:00|7.45|5.85|7.47|5.87|7.47|5.87|7.45|5.85|0
1685420700000|2023-05-30 04:25:00|7.46|5.86|7.45|5.85|7.46|5.86|7.45|5.85|0
1685421000000|2023-05-30 04:30:00|7.44|5.84|7.44|5.84|7.45|5.85|7.44|5.84|0
1685421300000|2023-05-30 04:35:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685421600000|2023-05-30 04:40:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685421900000|2023-05-30 04:45:00|7.44|5.84|7.44|5.84|7.44|5.84|7.43|5.83|0
1685422200000|2023-05-30 04:50:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685422500000|2023-05-30 04:55:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1685422800000|2023-05-30 05:00:00|7.44|5.84|7.43|5.83|7.45|5.85|7.42|5.82|0
1685423100000|2023-05-30 05:05:00|7.44|5.84|7.44|5.84|7.44|5.84|7.42|5.82|0
1685423400000|2023-05-30 05:10:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685423700000|2023-05-30 05:15:00|7.45|5.85|7.44|5.84|7.45|5.85|7.43|5.83|0
1685424000000|2023-05-30 05:20:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1685424300000|2023-05-30 05:25:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685424600000|2023-05-30 05:30:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685424900000|2023-05-30 05:35:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685425200000|2023-05-30 05:40:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685425500000|2023-05-30 05:45:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685425800000|2023-05-30 05:50:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1685426100000|2023-05-30 05:55:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1685426400000|2023-05-30 06:00:00|7.43|5.83|7.37|5.77|7.43|5.83|7.37|5.77|0
1685426700000|2023-05-30 06:05:00|7.17|5.97|7.17|5.97|7.2|6|7.17|5.97|0
1685427000000|2023-05-30 06:10:00|7.18|5.98|7.19|5.99|7.2|6|7.18|5.98|0
1685427300000|2023-05-30 06:15:00|7.18|5.98|7.18|5.98|7.19|5.99|7.17|5.97|0
1685427600000|2023-05-30 06:20:00|7.17|5.97|7.19|5.99|7.19|5.99|7.17|5.97|0
1685427900000|2023-05-30 06:25:00|7.18|5.98|7.18|5.98|7.18|5.98|7.17|5.97|0
1685428200000|2023-05-30 06:30:00|7.17|5.97|7.16|5.96|7.18|5.98|7.16|5.96|0
1685428500000|2023-05-30 06:35:00|7.17|5.97|7.2|6|7.2|6|7.16|5.96|0
1685428800000|2023-05-30 06:40:00|7.19|5.99|7.2|6|7.21|6.01|7.19|5.99|0
1685429100000|2023-05-30 06:45:00|7.19|5.99|7.18|5.98|7.19|5.99|7.17|5.97|0
1685429400000|2023-05-30 06:50:00|7.17|5.97|7.17|5.97|7.17|5.97|7.16|5.96|0
1685429700000|2023-05-30 06:55:00|7.16|5.96|7.17|5.97|7.17|5.97|7.16|5.96|0
1685430000000|2023-05-30 07:00:00|7.16|5.96|7.23|6.03|7.24|6.04|7.16|5.96|0
1685430300000|2023-05-30 07:05:00|7.25|6.05|7.17|5.97|7.25|6.05|7.14|5.94|0
1685430600000|2023-05-30 07:10:00|7.18|5.98|7.24|6.04|7.24|6.04|7.18|5.98|0
1685430900000|2023-05-30 07:15:00|7.23|6.03|7.23|6.03|7.24|6.04|7.2|6|0
1685431200000|2023-05-30 07:20:00|7.22|6.02|7.23|6.03|7.25|6.05|7.21|6.01|0
1685431500000|2023-05-30 07:25:00|7.22|6.02|7.19|5.99|7.24|6.04|7.18|5.98|0
1685431800000|2023-05-30 07:30:00|7.18|5.98|7.18|5.98|7.22|6.02|7.18|5.98|0
1685432100000|2023-05-30 07:35:00|7.16|5.96|7.16|5.96|7.19|5.99|7.15|5.95|0
1685432400000|2023-05-30 07:40:00|7.15|5.95|7.14|5.94|7.16|5.96|7.13|5.93|0
1685432700000|2023-05-30 07:45:00|7.15|5.95|7.12|5.92|7.15|5.95|7.12|5.92|0
1685433000000|2023-05-30 07:50:00|7.11|5.91|7.16|5.96|7.17|5.97|7.1|5.9|0
1685433300000|2023-05-30 07:55:00|7.17|5.97|7.13|5.93|7.17|5.97|7.13|5.93|0
1685433600000|2023-05-30 08:00:00|7.12|5.92|7.11|5.91|7.15|5.95|7.09|5.89|0
1685433900000|2023-05-30 08:05:00|7.1|5.9|7.09|5.89|7.11|5.91|7.08|5.88|0
1685434200000|2023-05-30 08:10:00|7.1|5.9|7.09|5.89|7.12|5.92|7.08|5.88|0
1685434500000|2023-05-30 08:15:00|7.08|5.88|6.98|5.78|7.13|5.93|6.98|5.78|0
1685434800000|2023-05-30 08:20:00|6.97|5.77|6.97|5.77|7|5.8|6.97|5.77|0
1685435100000|2023-05-30 08:25:00|6.98|5.78|7.02|5.82|7.02|5.82|6.98|5.78|0
1685435400000|2023-05-30 08:30:00|7.03|5.83|6.99|5.79|7.03|5.83|6.99|5.79|0
1685435700000|2023-05-30 08:35:00|6.98|5.78|6.98|5.78|6.99|5.79|6.96|5.76|0
1685436000000|2023-05-30 08:40:00|6.99|5.79|6.98|5.78|6.99|5.79|6.96|5.76|0
1685436300000|2023-05-30 08:45:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685436600000|2023-05-30 08:50:00|7|5.8|6.98|5.78|7.01|5.81|6.97|5.77|0
1685436900000|2023-05-30 08:55:00|6.99|5.79|6.98|5.78|7|5.8|6.98|5.78|0
1685437200000|2023-05-30 09:00:00|6.99|5.79|6.95|5.75|7|5.8|6.94|5.74|0
1685437500000|2023-05-30 09:05:00|6.96|5.76|6.91|5.71|6.97|5.77|6.9|5.7|0
1685437800000|2023-05-30 09:10:00|6.92|5.72|6.91|5.71|6.93|5.73|6.91|5.71|0
1685438100000|2023-05-30 09:15:00|6.92|5.72|6.91|5.71|6.94|5.74|6.91|5.71|0
1685438400000|2023-05-30 09:20:00|6.9|5.7|6.91|5.71|6.92|5.72|6.9|5.7|0
1685438700000|2023-05-30 09:25:00|6.9|5.7|6.94|5.74|6.95|5.75|6.89|5.69|0
1685439000000|2023-05-30 09:30:00|6.95|5.75|6.93|5.73|6.95|5.75|6.92|5.72|0
1685439300000|2023-05-30 09:35:00|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1685439600000|2023-05-30 09:40:00|6.91|5.71|6.92|5.72|6.92|5.72|6.9|5.7|0
1685439900000|2023-05-30 09:45:00|6.91|5.71|6.9|5.7|6.93|5.73|6.9|5.7|0
1685440200000|2023-05-30 09:50:00|6.89|5.69|6.89|5.69|6.9|5.7|6.88|5.68|0
1685440500000|2023-05-30 09:55:00|6.88|5.68|6.92|5.72|6.92|5.72|6.88|5.68|0
1685440800000|2023-05-30 10:00:00|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1685441100000|2023-05-30 10:05:00|6.92|5.72|6.92|5.72|6.93|5.73|6.9|5.7|0
1685441400000|2023-05-30 10:10:00|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1685441700000|2023-05-30 10:15:00|6.9|5.7|6.92|5.72|6.92|5.72|6.89|5.69|0
1685442000000|2023-05-30 10:20:00|6.91|5.71|7.17|5.97|7.19|5.99|6.9|5.7|0
1685442300000|2023-05-30 10:25:00|7.18|5.98|7.19|5.99|7.19|5.99|7.17|5.97|0
1685442600000|2023-05-30 10:30:00|7.2|6|7.18|5.98|7.2|6|7.18|5.98|0
1685442900000|2023-05-30 10:35:00|7.17|5.97|7.18|5.98|7.19|5.99|7.17|5.97|0
1685443200000|2023-05-30 10:40:00|7.19|5.99|7.17|5.97|7.19|5.99|7.17|5.97|0
1685443500000|2023-05-30 10:45:00|7.18|5.98|7.2|6|7.2|6|7.17|5.97|0
1685443800000|2023-05-30 10:50:00|7.19|5.99|7.21|6.01|7.22|6.02|7.19|5.99|0
1685444100000|2023-05-30 10:55:00|7.22|6.02|7.23|6.03|7.23|6.03|7.21|6.01|0
1685444400000|2023-05-30 11:00:00|7.22|6.02|7.19|5.99|7.23|6.03|7.19|5.99|0
1685444700000|2023-05-30 11:05:00|7.2|6|7.25|6.05|7.27|6.07|7.2|6|0
1685445000000|2023-05-30 11:10:00|7.26|6.06|7.26|6.06|7.28|6.08|7.26|6.06|0
1685445300000|2023-05-30 11:15:00|7.27|6.07|7.27|6.07|7.28|6.08|7.26|6.06|0
1685445600000|2023-05-30 11:20:00|7.28|6.08|7.27|6.07|7.29|6.09|7.27|6.07|0
1685445900000|2023-05-30 11:25:00|7.28|6.08|7.25|6.05|7.29|6.09|7.25|6.05|0
1685446200000|2023-05-30 11:30:00|7.24|6.04|7.15|5.95|7.25|6.05|7.15|5.95|0
1685446500000|2023-05-30 11:35:00|7.16|5.96|7.16|5.96|7.17|5.97|7.13|5.93|0
1685446800000|2023-05-30 11:40:00|7.17|5.97|7.2|6|7.22|6.02|7.17|5.97|0
1685447100000|2023-05-30 11:45:00|7.19|5.99|7.18|5.98|7.2|6|7.15|5.95|0
1685447400000|2023-05-30 11:50:00|7.19|5.99|7.19|5.99|7.22|6.02|7.19|5.99|0
1685447700000|2023-05-30 11:55:00|7.18|5.98|7.17|5.97|7.19|5.99|7.16|5.96|0
1685448000000|2023-05-30 12:00:00|7.16|5.96|7.17|5.97|7.19|5.99|7.15|5.95|0
1685448300000|2023-05-30 12:05:00|7.16|5.96|7.13|5.93|7.16|5.96|7.12|5.92|0
1685448600000|2023-05-30 12:10:00|7.12|5.92|7.09|5.89|7.12|5.92|7.09|5.89|0
1685448900000|2023-05-30 12:15:00|7.1|5.9|7.13|5.93|7.13|5.93|7.08|5.88|0
1685449200000|2023-05-30 12:20:00|7.12|5.92|7.15|5.95|7.16|5.96|7.12|5.92|0
1685449500000|2023-05-30 12:25:00|7.14|5.94|7.17|5.97|7.19|5.99|7.14|5.94|0
1685449800000|2023-05-30 12:30:00|7.18|5.98|7.18|5.98|7.21|6.01|7.17|5.97|0
1685450100000|2023-05-30 12:35:00|7.19|5.99|7.14|5.94|7.19|5.99|7.14|5.94|0
1685450400000|2023-05-30 12:40:00|7.13|5.93|7.18|5.98|7.18|5.98|7.13|5.93|0
1685450700000|2023-05-30 12:45:00|7.19|5.99|7.19|5.99|7.22|6.02|7.19|5.99|0
1685451000000|2023-05-30 12:50:00|7.18|5.98|7.16|5.96|7.2|6|7.16|5.96|0
1685451300000|2023-05-30 12:55:00|7.17|5.97|7.17|5.97|7.18|5.98|7.15|5.95|0
1685451600000|2023-05-30 13:00:00|7.16|5.96|7.16|5.96|7.2|6|7.15|5.95|0
1685451900000|2023-05-30 13:05:00|7.17|5.97|7.15|5.95|7.19|5.99|7.15|5.95|0
1685452200000|2023-05-30 13:10:00|7.14|5.94|7.17|5.97|7.18|5.98|7.14|5.94|0
1685452500000|2023-05-30 13:15:00|7.16|5.96|7.15|5.95|7.17|5.97|7.14|5.94|0
1685452800000|2023-05-30 13:20:00|7.16|5.96|7.19|5.99|7.2|6|7.15|5.95|0
1685453100000|2023-05-30 13:25:00|7.2|6|7.23|6.03|7.23|6.03|7.19|5.99|0
1685453400000|2023-05-30 13:30:00|7.24|6.04|7.17|5.97|7.26|6.06|7.15|5.95|0
1685453700000|2023-05-30 13:35:00|7.18|5.98|7.23|6.03|7.26|6.06|7.17|5.97|0
1685454000000|2023-05-30 13:40:00|7.24|6.04|7.3|6.1|7.3|6.1|7.2|6|0
1685454300000|2023-05-30 13:45:00|7.29|6.09|7.28|6.08|7.35|6.15|7.26|6.06|0
1685454600000|2023-05-30 13:50:00|7.29|6.09|7.19|5.99|7.32|6.12|7.11|5.91|0
1685454900000|2023-05-30 13:55:00|7.17|5.97|7.16|5.96|7.2|6|7.16|5.96|0
1685455200000|2023-05-30 14:00:00|7.17|5.97|7.29|6.09|7.32|6.12|7.16|5.96|0
1685455500000|2023-05-30 14:05:00|7.27|6.07|7.21|6.01|7.31|6.11|7.2|6|0
1685455800000|2023-05-30 14:10:00|7.2|6|7.22|6.02|7.29|6.09|7.18|5.98|0
1685456100000|2023-05-30 14:15:00|7.19|5.99|7.11|5.91|7.21|6.01|7.1|5.9|0
1685456400000|2023-05-30 14:20:00|7.1|5.9|7.22|6.02|7.22|6.02|7.05|5.85|0
1685456700000|2023-05-30 14:25:00|7.21|6.01|7.28|6.08|7.36|6.16|7.19|5.99|0
1685457000000|2023-05-30 14:30:00|7.3|6.1|7.27|6.07|7.32|6.12|7.17|5.97|0
1685457300000|2023-05-30 14:35:00|7.26|6.06|7.27|6.07|7.3|6.1|7.24|6.04|0
1685457600000|2023-05-30 14:40:00|7.28|6.08|7.27|6.07|7.28|6.08|7.23|6.03|0
1685457900000|2023-05-30 14:45:00|7.28|6.08|7.27|6.07|7.34|6.14|7.27|6.07|0
1685458200000|2023-05-30 14:50:00|7.25|6.05|7.26|6.06|7.28|6.08|7.21|6.01|0
1685458500000|2023-05-30 14:55:00|7.27|6.07|7.27|6.07|7.28|6.08|7.21|6.01|0
1685458800000|2023-05-30 15:00:00|7.28|6.08|7.22|6.02|7.29|6.09|7.2|6|0
1685459100000|2023-05-30 15:05:00|7.21|6.01|7.24|6.04|7.26|6.06|7.2|6|0
1685459400000|2023-05-30 15:10:00|7.25|6.05|7.26|6.06|7.29|6.09|7.24|6.04|0
1685459700000|2023-05-30 15:15:00|7.27|6.07|7.53|6.33|7.53|6.33|7.09|5.89|0
1685460000000|2023-05-30 15:20:00|7.54|6.34|7.6|6.4|7.63|6.43|7.53|6.33|0
1685460300000|2023-05-30 15:25:00|7.61|6.41|7.49|6.29|7.62|6.42|7.48|6.28|0
1685460600000|2023-05-30 15:30:00|7.48|6.28|7.48|6.28|7.5|6.3|7.46|6.26|0
1685460900000|2023-05-30 15:35:00|7.49|6.29|7.41|6.21|7.49|6.29|7.4|6.2|0
1685461200000|2023-05-30 15:40:00|7.4|6.2|7.46|6.26|7.46|6.26|7.38|6.18|0
1685461500000|2023-05-30 15:45:00|7.47|6.27|7.44|6.24|7.48|6.28|7.42|6.22|0
1685461800000|2023-05-30 15:50:00|7.43|6.23|7.46|6.26|7.5|6.3|7.43|6.23|0
1685462100000|2023-05-30 15:55:00|7.45|6.25|7.43|6.23|7.48|6.28|7.42|6.22|0
1685462400000|2023-05-30 16:00:00|7.44|6.24|7.48|6.28|7.49|6.29|7.42|6.22|0
1685462700000|2023-05-30 16:05:00|7.49|6.29|7.51|6.31|7.54|6.34|7.48|6.28|0
1685463000000|2023-05-30 16:10:00|7.5|6.3|7.5|6.3|7.54|6.34|7.47|6.27|0
1685463300000|2023-05-30 16:15:00|7.51|6.31|7.48|6.28|7.54|6.34|7.46|6.26|0
1685463600000|2023-05-30 16:20:00|7.49|6.29|7.47|6.27|7.52|6.32|7.47|6.27|0
1685463900000|2023-05-30 16:25:00|7.48|6.28|7.54|6.34|7.56|6.36|7.46|6.26|0
1685464200000|2023-05-30 16:30:00|7.55|6.35|7.53|6.33|7.57|6.37|7.49|6.29|0
1685464500000|2023-05-30 16:35:00|7.54|6.34|7.59|6.39|7.6|6.4|7.49|6.29|0
1685464800000|2023-05-30 16:40:00|7.61|6.41|7.61|6.41|7.65|6.45|7.6|6.4|0
1685465100000|2023-05-30 16:45:00|7.62|6.42|7.55|6.35|7.62|6.42|7.55|6.35|0
1685465400000|2023-05-30 16:50:00|7.56|6.36|7.48|6.28|7.56|6.36|7.47|6.27|0
1685465700000|2023-05-30 16:55:00|7.49|6.29|7.46|6.26|7.51|6.31|7.46|6.26|0
1685466000000|2023-05-30 17:00:00|7.47|6.27|7.51|6.31|7.52|6.32|7.46|6.26|0
1685466300000|2023-05-30 17:05:00|7.52|6.32|7.55|6.35|7.58|6.38|7.5|6.3|0
1685466600000|2023-05-30 17:10:00|7.56|6.36|7.55|6.35|7.57|6.37|7.51|6.31|0
1685466900000|2023-05-30 17:15:00|7.56|6.36|7.53|6.33|7.58|6.38|7.51|6.31|0
1685467200000|2023-05-30 17:20:00|7.52|6.32|7.55|6.35|7.55|6.35|7.51|6.31|0
1685467500000|2023-05-30 17:25:00|7.56|6.36|7.66|6.46|7.68|6.48|7.55|6.35|0
1685467800000|2023-05-30 17:30:00|7.67|6.47|7.62|6.42|7.74|6.54|7.6|6.4|0
1685468100000|2023-05-30 17:35:00|7.63|6.43|7.67|6.47|7.67|6.47|7.62|6.42|0
1685468400000|2023-05-30 17:40:00|7.66|6.46|7.65|6.45|7.67|6.47|7.62|6.42|0
1685468700000|2023-05-30 17:45:00|7.67|6.47|7.63|6.43|7.67|6.47|7.62|6.42|0
1685469000000|2023-05-30 17:50:00|7.62|6.42|7.69|6.49|7.72|6.52|7.59|6.39|0
1685469300000|2023-05-30 17:55:00|7.7|6.5|7.74|6.54|7.75|6.55|7.7|6.5|0
1685469600000|2023-05-30 18:00:00|7.73|6.53|7.78|6.58|7.78|6.58|7.72|6.52|0
1685469900000|2023-05-30 18:05:00|7.77|6.57|7.77|6.57|7.79|6.59|7.73|6.53|0
1685470200000|2023-05-30 18:10:00|7.76|6.56|7.72|6.52|7.76|6.56|7.7|6.5|0
1685470500000|2023-05-30 18:15:00|7.71|6.51|7.65|6.45|7.74|6.54|7.64|6.44|0
1685470800000|2023-05-30 18:20:00|7.64|6.44|7.57|6.37|7.66|6.46|7.56|6.36|0
1685471100000|2023-05-30 18:25:00|7.56|6.36|7.54|6.34|7.56|6.36|7.51|6.31|0
1685471400000|2023-05-30 18:30:00|7.6|6.4|7.94|6.74|7.99|6.79|7.5|6.3|0
1685471700000|2023-05-30 18:35:00|7.95|6.75|7.91|6.71|7.95|6.75|7.9|6.7|0
1685472000000|2023-05-30 18:40:00|7.9|6.7|7.84|6.64|7.91|6.71|7.83|6.63|0
1685472300000|2023-05-30 18:45:00|7.83|6.63|7.91|6.71|7.92|6.72|7.82|6.62|0
1685472600000|2023-05-30 18:50:00|7.92|6.72|7.89|6.69|7.98|6.78|7.89|6.69|0
1685472900000|2023-05-30 18:55:00|7.88|6.68|7.97|6.77|7.97|6.77|7.86|6.66|0
1685473200000|2023-05-30 19:00:00|7.98|6.78|7.65|6.45|7.99|6.79|7.62|6.42|0
1685473500000|2023-05-30 19:05:00|7.64|6.44|7.63|6.43|7.7|6.5|7.63|6.43|0
1685473800000|2023-05-30 19:10:00|7.64|6.44|7.68|6.48|7.71|6.51|7.62|6.42|0
1685474100000|2023-05-30 19:15:00|7.69|6.49|7.66|6.46|7.71|6.51|7.65|6.45|0
1685474400000|2023-05-30 19:20:00|7.65|6.45|7.65|6.45|7.68|6.48|7.63|6.43|0
1685474700000|2023-05-30 19:25:00|7.64|6.44|7.62|6.42|7.64|6.44|7.59|6.39|0
1685475000000|2023-05-30 19:30:00|7.63|6.43|7.58|6.38|7.63|6.43|7.57|6.37|0
1685475300000|2023-05-30 19:35:00|7.59|6.39|7.61|6.41|7.64|6.44|7.59|6.39|0
1685475600000|2023-05-30 19:40:00|7.62|6.42|7.63|6.43|7.65|6.45|7.61|6.41|0
1685475900000|2023-05-30 19:45:00|7.62|6.42|7.61|6.41|7.63|6.43|7.57|6.37|0
1685476200000|2023-05-30 19:50:00|7.62|6.42|7.73|6.53|7.74|6.54|7.61|6.41|0
1685476500000|2023-05-30 19:55:00|7.72|6.52|7.56|6.36|7.73|6.53|7.54|6.34|0
1685476800000|2023-05-30 20:00:00|7.58|6.38|7.54|6.34|7.59|6.39|7.53|6.33|0
1685477100000|2023-05-30 20:05:00|7.53|6.33|7.56|6.36|7.56|6.36|7.53|6.33|0
1685477400000|2023-05-30 20:10:00|7.57|6.37|7.55|6.35|7.57|6.37|7.55|6.35|0
1685477700000|2023-05-30 20:15:00|7.75|6.15|7.77|6.17|7.77|6.17|7.75|6.15|0
1685478000000|2023-05-30 20:20:00|7.76|6.16|7.75|6.15|7.77|6.17|7.75|6.15|0
1685478300000|2023-05-30 20:25:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1685478600000|2023-05-30 20:30:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1685478900000|2023-05-30 20:35:00|7.73|6.13|7.73|6.13|7.73|6.13|7.73|6.13|0
1685479200000|2023-05-30 20:40:00|7.72|6.12|7.72|6.12|7.73|6.13|7.72|6.12|0
1685479500000|2023-05-30 20:45:00|7.73|6.13|7.73|6.13|7.73|6.13|7.73|6.13|0
1685479800000|2023-05-30 20:50:00|7.74|6.14|7.74|6.14|7.74|6.14|7.74|6.14|0
1685480100000|2023-05-30 20:55:00|7.75|6.15|7.78|6.18|7.78|6.18|7.74|6.14|0
1685480400000|2023-05-30 21:00:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685480700000|2023-05-30 21:05:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685481000000|2023-05-30 21:10:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685481600000|2023-05-30 21:20:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685481900000|2023-05-30 21:25:00|7.77|6.17|7.77|6.17|7.77|6.17|7.76|6.16|0
1685482200000|2023-05-30 21:30:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1685482500000|2023-05-30 21:35:00|7.77|6.17|7.77|6.17|7.78|6.18|7.76|6.16|0
1685483100000|2023-05-30 21:45:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1685483400000|2023-05-30 21:50:00|7.78|6.18|7.78|6.18|7.78|6.18|7.78|6.18|0
1685483700000|2023-05-30 21:55:00|7.79|6.19|7.8|6.2|7.81|6.21|7.78|6.18|0
1685484000000|2023-05-30 22:00:00|7.82|6.22|7.81|6.21|7.83|6.23|7.79|6.19|0
1685484300000|2023-05-30 22:05:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1685484600000|2023-05-30 22:10:00|7.81|6.21|7.81|6.21|7.82|6.22|7.8|6.2|0
1685484900000|2023-05-30 22:15:00|7.8|6.2|7.8|6.2|7.8|6.2|7.78|6.18|0
1685485200000|2023-05-30 22:20:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1685485500000|2023-05-30 22:25:00|7.81|6.21|7.79|6.19|7.81|6.21|7.78|6.18|0
1685485800000|2023-05-30 22:30:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1685486100000|2023-05-30 22:35:00|7.77|6.17|7.78|6.18|7.78|6.18|7.77|6.17|0
1685486400000|2023-05-30 22:40:00|7.77|6.17|7.77|6.17|7.78|6.18|7.77|6.17|0
1685486700000|2023-05-30 22:45:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1685487000000|2023-05-30 22:50:00|7.77|6.17|7.78|6.18|7.78|6.18|7.77|6.17|0
1685487300000|2023-05-30 22:55:00|7.77|6.17|7.78|6.18|7.78|6.18|7.76|6.16|0
1685487600000|2023-05-30 23:00:00|7.77|6.17|7.73|6.13|7.77|6.17|7.73|6.13|0
1685487900000|2023-05-30 23:05:00|7.74|6.14|7.74|6.14|7.74|6.14|7.72|6.12|0
1685488200000|2023-05-30 23:10:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1685488500000|2023-05-30 23:15:00|7.74|6.14|7.72|6.12|7.74|6.14|7.72|6.12|0
1685488800000|2023-05-30 23:20:00|7.73|6.13|7.73|6.13|7.73|6.13|7.72|6.12|0
1685489100000|2023-05-30 23:25:00|7.72|6.12|7.73|6.13|7.74|6.14|7.72|6.12|0
1685489400000|2023-05-30 23:30:00|7.74|6.14|7.7|6.1|7.74|6.14|7.7|6.1|0
1685489700000|2023-05-30 23:35:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685490000000|2023-05-30 23:40:00|7.71|6.11|7.69|6.09|7.71|6.11|7.69|6.09|0
1685490300000|2023-05-30 23:45:00|7.7|6.1|7.7|6.1|7.7|6.1|7.7|6.1|0
1685490600000|2023-05-30 23:50:00|7.71|6.11|7.71|6.11|7.72|6.12|7.7|6.1|0
1685490900000|2023-05-30 23:55:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1685491200000|2023-05-31 00:00:00|7.7|6.1|7.7|6.1|7.72|6.12|7.7|6.1|0
1685491500000|2023-05-31 00:05:00|7.69|6.09|7.73|6.13|7.73|6.13|7.69|6.09|0
1685491800000|2023-05-31 00:10:00|7.72|6.12|7.73|6.13|7.73|6.13|7.7|6.1|0
1685492100000|2023-05-31 00:15:00|7.74|6.14|7.72|6.12|7.74|6.14|7.72|6.12|0
1685492400000|2023-05-31 00:20:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1685492700000|2023-05-31 00:25:00|7.73|6.13|7.73|6.13|7.73|6.13|7.72|6.12|0
1685493000000|2023-05-31 00:30:00|7.74|6.14|7.74|6.14|7.75|6.15|7.73|6.13|0
1685493300000|2023-05-31 00:35:00|7.73|6.13|7.73|6.13|7.73|6.13|7.72|6.12|0
1685493600000|2023-05-31 00:40:00|7.72|6.12|7.72|6.12|7.72|6.12|7.71|6.11|0
1685493900000|2023-05-31 00:45:00|7.71|6.11|7.72|6.12|7.73|6.13|7.71|6.11|0
1685494200000|2023-05-31 00:50:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1685494500000|2023-05-31 00:55:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685494800000|2023-05-31 01:00:00|7.71|6.11|7.73|6.13|7.73|6.13|7.71|6.11|0
1685495100000|2023-05-31 01:05:00|7.74|6.14|7.74|6.14|7.74|6.14|7.73|6.13|0
1685495400000|2023-05-31 01:10:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1685495700000|2023-05-31 01:15:00|7.75|6.15|7.72|6.12|7.75|6.15|7.72|6.12|0
1685496000000|2023-05-31 01:20:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685496300000|2023-05-31 01:25:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685496600000|2023-05-31 01:30:00|7.73|6.13|7.75|6.15|7.78|6.18|7.73|6.13|0
1685496900000|2023-05-31 01:35:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1685497200000|2023-05-31 01:40:00|7.75|6.15|7.77|6.17|7.77|6.17|7.74|6.14|0
1685497500000|2023-05-31 01:45:00|7.76|6.16|7.76|6.16|7.78|6.18|7.75|6.15|0
1685497800000|2023-05-31 01:50:00|7.75|6.15|7.74|6.14|7.75|6.15|7.73|6.13|0
1685498100000|2023-05-31 01:55:00|7.75|6.15|7.79|6.19|7.79|6.19|7.75|6.15|0
1685498400000|2023-05-31 02:00:00|7.78|6.18|7.8|6.2|7.81|6.21|7.78|6.18|0
1685498700000|2023-05-31 02:05:00|7.81|6.21|7.84|6.24|7.84|6.24|7.8|6.2|0
1685499000000|2023-05-31 02:10:00|7.86|6.26|7.84|6.24|7.86|6.26|7.82|6.22|0
1685499300000|2023-05-31 02:15:00|7.83|6.23|7.84|6.24|7.86|6.26|7.83|6.23|0
1685499600000|2023-05-31 02:20:00|7.85|6.25|7.85|6.25|7.87|6.27|7.85|6.25|0
1685499900000|2023-05-31 02:25:00|7.86|6.26|7.84|6.24|7.87|6.27|7.84|6.24|0
1685500200000|2023-05-31 02:30:00|7.85|6.25|7.84|6.24|7.86|6.26|7.84|6.24|0
1685500500000|2023-05-31 02:35:00|7.85|6.25|7.83|6.23|7.86|6.26|7.83|6.23|0
1685500800000|2023-05-31 02:40:00|7.84|6.24|7.84|6.24|7.85|6.25|7.84|6.24|0
1685501100000|2023-05-31 02:45:00|7.85|6.25|7.85|6.25|7.86|6.26|7.84|6.24|0
1685501400000|2023-05-31 02:50:00|7.84|6.24|7.83|6.23|7.84|6.24|7.82|6.22|0
1685501700000|2023-05-31 02:55:00|7.82|6.22|7.85|6.25|7.85|6.25|7.82|6.22|0
1685502000000|2023-05-31 03:00:00|7.84|6.24|7.86|6.26|7.86|6.26|7.84|6.24|0
1685502300000|2023-05-31 03:05:00|7.85|6.25|7.88|6.28|7.89|6.29|7.85|6.25|0
1685502600000|2023-05-31 03:10:00|7.89|6.29|7.88|6.28|7.89|6.29|7.87|6.27|0
1685502900000|2023-05-31 03:15:00|7.87|6.27|7.87|6.27|7.87|6.27|7.87|6.27|0
1685503200000|2023-05-31 03:20:00|7.86|6.26|7.87|6.27|7.87|6.27|7.85|6.25|0
1685503500000|2023-05-31 03:25:00|7.88|6.28|7.87|6.27|7.88|6.28|7.85|6.25|0
1685503800000|2023-05-31 03:30:00|7.88|6.28|7.9|6.3|7.9|6.3|7.88|6.28|0
1685504100000|2023-05-31 03:35:00|7.88|6.28|7.87|6.27|7.89|6.29|7.87|6.27|0
1685504400000|2023-05-31 03:40:00|7.86|6.26|7.86|6.26|7.87|6.27|7.86|6.26|0
1685504700000|2023-05-31 03:45:00|7.87|6.27|7.88|6.28|7.89|6.29|7.87|6.27|0
1685505000000|2023-05-31 03:50:00|7.89|6.29|7.9|6.3|7.92|6.32|7.88|6.28|0
1685505300000|2023-05-31 03:55:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685505600000|2023-05-31 04:00:00|7.89|6.29|7.9|6.3|7.9|6.3|7.88|6.28|0
1685505900000|2023-05-31 04:05:00|7.89|6.29|7.88|6.28|7.9|6.3|7.88|6.28|0
1685506200000|2023-05-31 04:10:00|7.89|6.29|7.87|6.27|7.89|6.29|7.87|6.27|0
1685506500000|2023-05-31 04:15:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1685506800000|2023-05-31 04:20:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1685507100000|2023-05-31 04:25:00|7.88|6.28|7.88|6.28|7.88|6.28|7.87|6.27|0
1685507400000|2023-05-31 04:30:00|7.87|6.27|7.88|6.28|7.88|6.28|7.86|6.26|0
1685507700000|2023-05-31 04:35:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685508000000|2023-05-31 04:40:00|7.87|6.27|7.88|6.28|7.88|6.28|7.87|6.27|0
1685508300000|2023-05-31 04:45:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685508600000|2023-05-31 04:50:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685508900000|2023-05-31 04:55:00|7.87|6.27|7.89|6.29|7.89|6.29|7.87|6.27|0
1685509200000|2023-05-31 05:00:00|7.9|6.3|7.92|6.32|7.93|6.33|7.9|6.3|0
1685509500000|2023-05-31 05:05:00|7.93|6.33|7.95|6.35|7.95|6.35|7.92|6.32|0
1685509800000|2023-05-31 05:10:00|7.96|6.36|7.93|6.33|7.96|6.36|7.93|6.33|0
1685510100000|2023-05-31 05:15:00|7.92|6.32|7.91|6.31|7.94|6.34|7.91|6.31|0
1685510400000|2023-05-31 05:20:00|7.96|6.36|7.96|6.36|7.96|6.36|7.96|6.36|0
1685510700000|2023-05-31 05:25:00|7.95|6.35|7.99|6.39|7.99|6.39|7.95|6.35|0
1685511000000|2023-05-31 05:30:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1685511300000|2023-05-31 05:35:00|8.01|6.41|7.99|6.39|8.02|6.42|7.99|6.39|0
1685511600000|2023-05-31 05:40:00|8|6.4|7.99|6.39|8|6.4|7.98|6.38|0
1685511900000|2023-05-31 05:45:00|8|6.4|7.98|6.38|8.01|6.41|7.98|6.38|0
1685512200000|2023-05-31 05:50:00|7.97|6.37|7.96|6.36|7.98|6.38|7.96|6.36|0
1685512500000|2023-05-31 05:55:00|7.95|6.35|7.98|6.38|7.98|6.38|7.95|6.35|0
1685512800000|2023-05-31 06:00:00|7.97|6.37|8.01|6.41|8.01|6.41|7.97|6.37|0
1685513100000|2023-05-31 06:05:00|7.82|6.62|7.89|6.69|7.89|6.69|7.81|6.61|0
1685513400000|2023-05-31 06:10:00|7.9|6.7|7.9|6.7|7.93|6.73|7.89|6.69|0
1685513700000|2023-05-31 06:15:00|7.89|6.69|7.86|6.66|7.89|6.69|7.85|6.65|0
1685514000000|2023-05-31 06:20:00|7.85|6.65|7.88|6.68|7.89|6.69|7.85|6.65|0
1685514300000|2023-05-31 06:25:00|7.87|6.67|7.87|6.67|7.9|6.7|7.86|6.66|0
1685514600000|2023-05-31 06:30:00|7.86|6.66|7.84|6.64|7.86|6.66|7.82|6.62|0
1685514900000|2023-05-31 06:35:00|7.83|6.63|7.84|6.64|7.84|6.64|7.82|6.62|0
1685515200000|2023-05-31 06:40:00|7.83|6.63|7.84|6.64|7.84|6.64|7.83|6.63|0
1685515500000|2023-05-31 06:45:00|7.83|6.63|7.81|6.61|7.84|6.64|7.79|6.59|0
1685515800000|2023-05-31 06:50:00|7.8|6.6|7.85|6.65|7.85|6.65|7.8|6.6|0
1685516100000|2023-05-31 06:55:00|7.84|6.64|7.86|6.66|7.86|6.66|7.83|6.63|0
1685516400000|2023-05-31 07:00:00|7.87|6.67|7.87|6.67|7.9|6.7|7.8|6.6|0
1685516700000|2023-05-31 07:05:00|7.88|6.68|7.78|6.58|7.89|6.69|7.76|6.56|0
1685517000000|2023-05-31 07:10:00|7.8|6.6|7.79|6.59|7.81|6.61|7.75|6.55|0
1685517300000|2023-05-31 07:15:00|7.77|6.57|7.76|6.56|7.78|6.58|7.74|6.54|0
1685517600000|2023-05-31 07:20:00|7.74|6.54|7.76|6.56|7.83|6.63|7.74|6.54|0
1685517900000|2023-05-31 07:25:00|7.77|6.57|7.71|6.51|7.77|6.57|7.7|6.5|0
1685518200000|2023-05-31 07:30:00|7.72|6.52|7.72|6.52|7.74|6.54|7.69|6.49|0
1685518500000|2023-05-31 07:35:00|7.73|6.53|7.57|6.37|7.73|6.53|7.57|6.37|0
1685518800000|2023-05-31 07:40:00|7.56|6.36|7.59|6.39|7.59|6.39|7.55|6.35|0
1685519100000|2023-05-31 07:45:00|7.58|6.38|7.6|6.4|7.61|6.41|7.58|6.38|0
1685519400000|2023-05-31 07:50:00|7.59|6.39|7.61|6.41|7.63|6.43|7.59|6.39|0
1685519700000|2023-05-31 07:55:00|7.6|6.4|7.59|6.39|7.61|6.41|7.57|6.37|0
1685520000000|2023-05-31 08:00:00|7.6|6.4|7.64|6.44|7.64|6.44|7.57|6.37|0
1685520300000|2023-05-31 08:05:00|7.63|6.43|7.57|6.37|7.63|6.43|7.56|6.36|0
1685520600000|2023-05-31 08:10:00|7.58|6.38|7.59|6.39|7.61|6.41|7.57|6.37|0
1685520900000|2023-05-31 08:15:00|7.58|6.38|7.53|6.33|7.58|6.38|7.53|6.33|0
1685521200000|2023-05-31 08:20:00|7.52|6.32|7.55|6.35|7.56|6.36|7.52|6.32|0
1685521500000|2023-05-31 08:25:00|7.54|6.34|7.58|6.38|7.58|6.38|7.54|6.34|0
1685521800000|2023-05-31 08:30:00|7.57|6.37|7.6|6.4|7.61|6.41|7.56|6.36|0
1685522100000|2023-05-31 08:35:00|7.61|6.41|7.65|6.45|7.65|6.45|7.59|6.39|0
1685522400000|2023-05-31 08:40:00|7.64|6.44|7.64|6.44|7.66|6.46|7.64|6.44|0
1685522700000|2023-05-31 08:45:00|7.65|6.45|7.62|6.42|7.65|6.45|7.62|6.42|0
1685523000000|2023-05-31 08:50:00|7.61|6.41|7.6|6.4|7.61|6.41|7.57|6.37|0
1685523300000|2023-05-31 08:55:00|7.59|6.39|7.55|6.35|7.6|6.4|7.54|6.34|0
1685523600000|2023-05-31 09:00:00|7.54|6.34|7.51|6.31|7.55|6.35|7.5|6.3|0
1685523900000|2023-05-31 09:05:00|7.52|6.32|7.48|6.28|7.52|6.32|7.48|6.28|0
1685524200000|2023-05-31 09:10:00|7.49|6.29|7.53|6.33|7.53|6.33|7.49|6.29|0
1685524500000|2023-05-31 09:15:00|7.52|6.32|7.52|6.32|7.54|6.34|7.51|6.31|0
1685524800000|2023-05-31 09:20:00|7.53|6.33|7.5|6.3|7.53|6.33|7.5|6.3|0
1685525100000|2023-05-31 09:25:00|7.51|6.31|7.5|6.3|7.52|6.32|7.5|6.3|0
1685525400000|2023-05-31 09:30:00|7.51|6.31|7.51|6.31|7.52|6.32|7.5|6.3|0
1685525700000|2023-05-31 09:35:00|7.52|6.32|7.51|6.31|7.54|6.34|7.51|6.31|0
1685526000000|2023-05-31 09:40:00|7.5|6.3|7.48|6.28|7.51|6.31|7.47|6.27|0
1685526300000|2023-05-31 09:45:00|7.49|6.29|7.5|6.3|7.5|6.3|7.48|6.28|0
1685526600000|2023-05-31 09:50:00|7.51|6.31|7.54|6.34|7.55|6.35|7.51|6.31|0
1685526900000|2023-05-31 09:55:00|7.55|6.35|7.58|6.38|7.58|6.38|7.54|6.34|0
1685527200000|2023-05-31 10:00:00|7.55|6.35|7.55|6.35|7.57|6.37|7.54|6.34|0
1685527500000|2023-05-31 10:05:00|7.56|6.36|7.56|6.36|7.57|6.37|7.54|6.34|0
1685527800000|2023-05-31 10:10:00|7.54|6.34|7.6|6.4|7.6|6.4|7.54|6.34|0
1685528100000|2023-05-31 10:15:00|7.61|6.41|7.6|6.4|7.62|6.42|7.59|6.39|0
1685528400000|2023-05-31 10:20:00|7.62|6.42|7.63|6.43|7.64|6.44|7.62|6.42|0
1685528700000|2023-05-31 10:25:00|7.62|6.42|7.64|6.44|7.64|6.44|7.61|6.41|0
1685529000000|2023-05-31 10:30:00|7.63|6.43|7.61|6.41|7.65|6.45|7.61|6.41|0
1685529300000|2023-05-31 10:35:00|7.62|6.42|7.61|6.41|7.63|6.43|7.6|6.4|0
1685529600000|2023-05-31 10:40:00|7.6|6.4|7.55|6.35|7.6|6.4|7.55|6.35|0
1685529900000|2023-05-31 10:45:00|7.56|6.36|7.55|6.35|7.56|6.36|7.53|6.33|0
1685530200000|2023-05-31 10:50:00|7.54|6.34|7.54|6.34|7.55|6.35|7.53|6.33|0
1685530500000|2023-05-31 10:55:00|7.55|6.35|7.54|6.34|7.56|6.36|7.54|6.34|0
1685530800000|2023-05-31 11:00:00|7.53|6.33|7.54|6.34|7.54|6.34|7.52|6.32|0
1685531100000|2023-05-31 11:05:00|7.53|6.33|7.6|6.4|7.6|6.4|7.53|6.33|0
1685531400000|2023-05-31 11:10:00|7.59|6.39|7.59|6.39|7.59|6.39|7.56|6.36|0
1685531700000|2023-05-31 11:15:00|7.58|6.38|7.57|6.37|7.58|6.38|7.56|6.36|0
1685532000000|2023-05-31 11:20:00|7.56|6.36|7.56|6.36|7.59|6.39|7.56|6.36|0
1685532300000|2023-05-31 11:25:00|7.57|6.37|7.59|6.39|7.61|6.41|7.56|6.36|0
1685532600000|2023-05-31 11:30:00|7.58|6.38|7.56|6.36|7.6|6.4|7.56|6.36|0
1685532900000|2023-05-31 11:35:00|7.57|6.37|7.63|6.43|7.64|6.44|7.56|6.36|0
1685533200000|2023-05-31 11:40:00|7.64|6.44|7.66|6.46|7.66|6.46|7.64|6.44|0
1685533500000|2023-05-31 11:45:00|7.65|6.45|7.7|6.5|7.7|6.5|7.64|6.44|0
1685533800000|2023-05-31 11:50:00|7.69|6.49|7.71|6.51|7.72|6.52|7.67|6.47|0
1685534100000|2023-05-31 11:55:00|7.7|6.5|7.69|6.49|7.7|6.5|7.67|6.47|0
1685534400000|2023-05-31 12:00:00|7.68|6.48|7.69|6.49|7.7|6.5|7.67|6.47|0
1685534700000|2023-05-31 12:05:00|7.68|6.48|7.74|6.54|7.74|6.54|7.68|6.48|0
1685535000000|2023-05-31 12:10:00|7.73|6.53|7.73|6.53|7.74|6.54|7.71|6.51|0
1685535300000|2023-05-31 12:15:00|7.72|6.52|7.72|6.52|7.74|6.54|7.71|6.51|0
1685535600000|2023-05-31 12:20:00|7.73|6.53|7.74|6.54|7.75|6.55|7.71|6.51|0
1685535900000|2023-05-31 12:25:00|7.73|6.53|7.72|6.52|7.74|6.54|7.72|6.52|0
1685536200000|2023-05-31 12:30:00|7.71|6.51|7.7|6.5|7.73|6.53|7.7|6.5|0
1685536500000|2023-05-31 12:35:00|7.71|6.51|7.7|6.5|7.74|6.54|7.47|6.27|0
1685536800000|2023-05-31 12:40:00|7.69|6.49|7.7|6.5|7.7|6.5|7.66|6.46|0
1685537100000|2023-05-31 12:45:00|7.69|6.49|7.7|6.5|7.72|6.52|7.69|6.49|0
1685537400000|2023-05-31 12:50:00|7.71|6.51|7.71|6.51|7.72|6.52|7.69|6.49|0
1685537700000|2023-05-31 12:55:00|7.7|6.5|7.71|6.51|7.74|6.54|7.7|6.5|0
1685538000000|2023-05-31 13:00:00|7.72|6.52|7.72|6.52|7.73|6.53|7.71|6.51|0
1685538300000|2023-05-31 13:05:00|7.73|6.53|7.72|6.52|7.75|6.55|7.71|6.51|0
1685538600000|2023-05-31 13:10:00|7.73|6.53|7.68|6.48|7.73|6.53|7.67|6.47|0
1685538900000|2023-05-31 13:15:00|7.69|6.49|7.69|6.49|7.69|6.49|7.66|6.46|0
1685539200000|2023-05-31 13:20:00|7.7|6.5|7.68|6.48|7.7|6.5|7.66|6.46|0
1685539500000|2023-05-31 13:25:00|7.69|6.49|7.71|6.51|7.72|6.52|7.68|6.48|0
1685539800000|2023-05-31 13:30:00|7.72|6.52|7.7|6.5|7.72|6.52|7.6|6.4|0
1685540100000|2023-05-31 13:35:00|7.69|6.49|7.63|6.43|7.74|6.54|7.63|6.43|0
1685540400000|2023-05-31 13:40:00|7.64|6.44|7.6|6.4|7.67|6.47|7.59|6.39|0
1685540700000|2023-05-31 13:45:00|7.58|6.38|7.67|6.47|7.7|6.5|7.53|6.33|0
1685541000000|2023-05-31 13:50:00|7.68|6.48|7.69|6.49|7.73|6.53|7.61|6.41|0
1685541300000|2023-05-31 13:55:00|7.7|6.5|7.61|6.41|7.7|6.5|7.58|6.38|0
1685541600000|2023-05-31 14:00:00|7.65|6.45|7.62|6.42|7.68|6.48|7.58|6.38|0
1685541900000|2023-05-31 14:05:00|7.63|6.43|7.69|6.49|7.7|6.5|7.62|6.42|0
1685542200000|2023-05-31 14:10:00|7.68|6.48|7.76|6.56|7.76|6.56|7.68|6.48|0
1685542500000|2023-05-31 14:15:00|7.75|6.55|7.79|6.59|7.83|6.63|7.74|6.54|0
1685542800000|2023-05-31 14:20:00|7.8|6.6|7.84|6.64|7.84|6.64|7.78|6.58|0
1685543100000|2023-05-31 14:25:00|7.83|6.63|7.86|6.66|7.93|6.73|7.83|6.63|0
1685543400000|2023-05-31 14:30:00|7.87|6.67|7.92|6.72|7.93|6.73|7.84|6.64|0
1685543700000|2023-05-31 14:35:00|7.93|6.73|7.89|6.69|7.96|6.76|7.88|6.68|0
1685544000000|2023-05-31 14:40:00|7.9|6.7|7.89|6.69|7.93|6.73|7.88|6.68|0
1685544300000|2023-05-31 14:45:00|7.9|6.7|7.86|6.66|7.9|6.7|7.84|6.64|0
1685544600000|2023-05-31 14:50:00|7.87|6.67|7.86|6.66|7.88|6.68|7.83|6.63|0
1685544900000|2023-05-31 14:55:00|7.85|6.65|7.86|6.66|7.88|6.68|7.79|6.59|0
1685545200000|2023-05-31 15:00:00|7.85|6.65|7.87|6.67|7.9|6.7|7.82|6.62|0
1685545500000|2023-05-31 15:05:00|7.88|6.68|7.91|6.71|7.94|6.74|7.87|6.67|0
1685545800000|2023-05-31 15:10:00|7.9|6.7|7.92|6.72|7.93|6.73|7.88|6.68|0
1685546100000|2023-05-31 15:15:00|7.93|6.73|7.72|6.52|8.04|6.84|7.48|6.28|0
1685546400000|2023-05-31 15:20:00|7.71|6.51|7.69|6.49|7.72|6.52|7.68|6.48|0
1685546700000|2023-05-31 15:25:00|7.7|6.5|7.77|6.57|7.77|6.57|7.67|6.47|0
1685547000000|2023-05-31 15:30:00|7.76|6.56|7.75|6.55|7.78|6.58|7.72|6.52|0
1685547300000|2023-05-31 15:35:00|7.74|6.54|7.75|6.55|7.76|6.56|7.69|6.49|0
1685547600000|2023-05-31 15:40:00|7.74|6.54|7.69|6.49|7.75|6.55|7.67|6.47|0
1685547900000|2023-05-31 15:45:00|7.68|6.48|7.67|6.47|7.71|6.51|7.67|6.47|0
1685548200000|2023-05-31 15:50:00|7.68|6.48|7.59|6.39|7.73|6.53|7.58|6.38|0
1685548500000|2023-05-31 15:55:00|7.58|6.38|7.64|6.44|7.66|6.46|7.58|6.38|0
1685548800000|2023-05-31 16:00:00|7.63|6.43|7.57|6.37|7.64|6.44|7.56|6.36|0
1685549100000|2023-05-31 16:05:00|7.56|6.36|7.62|6.42|7.68|6.48|7.56|6.36|0
1685549400000|2023-05-31 16:10:00|7.61|6.41|7.61|6.41|7.64|6.44|7.59|6.39|0
1685549700000|2023-05-31 16:15:00|7.6|6.4|7.63|6.43|7.64|6.44|7.58|6.38|0
1685550000000|2023-05-31 16:20:00|7.64|6.44|7.6|6.4|7.65|6.45|7.6|6.4|0
1685550300000|2023-05-31 16:25:00|7.61|6.41|7.64|6.44|7.64|6.44|7.6|6.4|0
1685550600000|2023-05-31 16:30:00|7.65|6.45|7.6|6.4|7.65|6.45|7.6|6.4|0
1685550900000|2023-05-31 16:35:00|7.61|6.41|7.65|6.45|7.66|6.46|7.6|6.4|0
1685551200000|2023-05-31 16:40:00|7.64|6.44|7.6|6.4|7.65|6.45|7.58|6.38|0
1685551500000|2023-05-31 16:45:00|7.59|6.39|7.55|6.35|7.62|6.42|7.52|6.32|0
1685551800000|2023-05-31 16:50:00|7.56|6.36|7.62|6.42|7.69|6.49|7.55|6.35|0
1685552100000|2023-05-31 16:55:00|7.63|6.43|7.47|6.27|7.63|6.43|7.41|6.21|0
1685552400000|2023-05-31 17:00:00|7.48|6.28|7.46|6.26|7.5|6.3|7.46|6.26|0
1685552700000|2023-05-31 17:05:00|7.45|6.25|7.42|6.22|7.48|6.28|7.42|6.22|0
1685553000000|2023-05-31 17:10:00|7.41|6.21|7.44|6.24|7.45|6.25|7.4|6.2|0
1685553300000|2023-05-31 17:15:00|7.43|6.23|7.45|6.25|7.45|6.25|7.4|6.2|0
1685553600000|2023-05-31 17:20:00|7.46|6.26|7.43|6.23|7.47|6.27|7.41|6.21|0
1685553900000|2023-05-31 17:25:00|7.44|6.24|7.3|6.1|7.46|6.26|7.3|6.1|0
1685554200000|2023-05-31 17:30:00|7.28|6.08|7.26|6.06|7.3|6.1|7.25|6.05|0
1685554500000|2023-05-31 17:35:00|7.25|6.05|7.21|6.01|7.32|6.12|7.21|6.01|0
1685554800000|2023-05-31 17:40:00|7.2|6|7.19|5.99|7.2|6|7.14|5.94|0
1685555100000|2023-05-31 17:45:00|7.18|5.98|7.26|6.06|7.27|6.07|7.17|5.97|0
1685555400000|2023-05-31 17:50:00|7.25|6.05|7.41|6.21|7.41|6.21|7.19|5.99|0
1685555700000|2023-05-31 17:55:00|7.4|6.2|7.36|6.16|7.4|6.2|7.36|6.16|0
1685556000000|2023-05-31 18:00:00|7.37|6.17|7.37|6.17|7.42|6.22|7.36|6.16|0
1685556300000|2023-05-31 18:05:00|7.36|6.16|7.34|6.14|7.37|6.17|7.34|6.14|0
1685556600000|2023-05-31 18:10:00|7.33|6.13|7.31|6.11|7.36|6.16|7.31|6.11|0
1685556900000|2023-05-31 18:15:00|7.3|6.1|7.33|6.13|7.37|6.17|7.29|6.09|0
1685557200000|2023-05-31 18:20:00|7.32|6.12|7.34|6.14|7.37|6.17|7.32|6.12|0
1685557500000|2023-05-31 18:25:00|7.35|6.15|7.31|6.11|7.36|6.16|7.3|6.1|0
1685557800000|2023-05-31 18:30:00|7.32|6.12|7.37|6.17|7.37|6.17|7.31|6.11|0
1685558100000|2023-05-31 18:35:00|7.36|6.16|7.32|6.12|7.37|6.17|7.29|6.09|0
1685558400000|2023-05-31 18:40:00|7.31|6.11|7.33|6.13|7.35|6.15|7.31|6.11|0
1685558700000|2023-05-31 18:45:00|7.32|6.12|7.35|6.15|7.38|6.18|7.3|6.1|0
1685559000000|2023-05-31 18:50:00|7.36|6.16|7.42|6.22|7.49|6.29|7.35|6.15|0
1685559300000|2023-05-31 18:55:00|7.41|6.21|7.39|6.19|7.43|6.23|7.37|6.17|0
1685559600000|2023-05-31 19:00:00|7.4|6.2|7.42|6.22|7.45|6.25|7.38|6.18|0
1685559900000|2023-05-31 19:05:00|7.41|6.21|7.43|6.23|7.46|6.26|7.41|6.21|0
1685560200000|2023-05-31 19:10:00|7.44|6.24|7.4|6.2|7.45|6.25|7.39|6.19|0
1685560500000|2023-05-31 19:15:00|7.41|6.21|7.42|6.22|7.43|6.23|7.39|6.19|0
1685560800000|2023-05-31 19:20:00|7.44|6.24|7.38|6.18|7.44|6.24|7.37|6.17|0
1685561100000|2023-05-31 19:25:00|7.39|6.19|7.37|6.17|7.42|6.22|7.36|6.16|0
1685561400000|2023-05-31 19:30:00|7.36|6.16|7.34|6.14|7.4|6.2|7.33|6.13|0
1685561700000|2023-05-31 19:35:00|7.33|6.13|7.33|6.13|7.35|6.15|7.31|6.11|0
1685562000000|2023-05-31 19:40:00|7.32|6.12|7.24|6.04|7.34|6.14|7.23|6.03|0
1685562300000|2023-05-31 19:45:00|7.23|6.03|7.24|6.04|7.27|6.07|7.2|6|0
1685562600000|2023-05-31 19:50:00|7.3|6.1|7.4|6.2|7.41|6.21|7.3|6.1|0
1685562900000|2023-05-31 19:55:00|7.41|6.21|7.43|6.23|7.47|6.27|7.37|6.17|0
1685563200000|2023-05-31 20:00:00|7.44|6.24|7.48|6.28|7.49|6.29|7.37|6.17|0
1685563500000|2023-05-31 20:05:00|7.47|6.27|7.47|6.27|7.48|6.28|7.44|6.24|0
1685563800000|2023-05-31 20:10:00|7.46|6.26|7.46|6.26|7.47|6.27|7.45|6.25|0
1685564100000|2023-05-31 20:15:00|7.66|6.06|7.64|6.04|7.66|6.06|7.64|6.04|0
1685564400000|2023-05-31 20:20:00|7.63|6.03|7.61|6.01|7.64|6.04|7.61|6.01|0
1685564700000|2023-05-31 20:25:00|7.6|6|7.61|6.01|7.62|6.02|7.6|6|0
1685565000000|2023-05-31 20:30:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1685565300000|2023-05-31 20:35:00|7.59|5.99|7.58|5.98|7.6|6|7.58|5.98|0
1685565600000|2023-05-31 20:40:00|7.59|5.99|7.62|6.02|7.62|6.02|7.59|5.99|0
1685565900000|2023-05-31 20:45:00|7.63|6.03|7.65|6.05|7.65|6.05|7.63|6.03|0
1685566200000|2023-05-31 20:50:00|7.64|6.04|7.61|6.01|7.65|6.05|7.61|6.01|0
1685566500000|2023-05-31 20:55:00|7.62|6.02|7.67|6.07|7.67|6.07|7.6|6|0
1685566800000|2023-05-31 21:00:00|7.66|6.06|7.65|6.05|7.66|6.06|7.64|6.04|0
1685567100000|2023-05-31 21:05:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1685567400000|2023-05-31 21:10:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1685568000000|2023-05-31 21:20:00|7.64|6.04|7.64|6.04|7.64|6.04|7.64|6.04|0
1685568600000|2023-05-31 21:30:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1685568900000|2023-05-31 21:35:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1685569200000|2023-05-31 21:40:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1685569500000|2023-05-31 21:45:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1685569800000|2023-05-31 21:50:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1685570100000|2023-05-31 21:55:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1685570400000|2023-05-31 22:00:00|7.63|6.03|7.62|6.02|7.64|6.04|7.62|6.02|0
1685570700000|2023-05-31 22:05:00|7.63|6.03|7.65|6.05|7.65|6.05|7.62|6.02|0
1685571000000|2023-05-31 22:10:00|7.64|6.04|7.63|6.03|7.66|6.06|7.62|6.02|0
1685571300000|2023-05-31 22:15:00|7.62|6.02|7.63|6.03|7.63|6.03|7.61|6.01|0
1685571600000|2023-05-31 22:20:00|7.62|6.02|7.6|6|7.64|6.04|7.6|6|0
1685571900000|2023-05-31 22:25:00|7.61|6.01|7.62|6.02|7.63|6.03|7.6|6|0
1685572200000|2023-05-31 22:30:00|7.63|6.03|7.63|6.03|7.64|6.04|7.62|6.02|0
1685572500000|2023-05-31 22:35:00|7.62|6.02|7.61|6.01|7.62|6.02|7.6|6|0
1685572800000|2023-05-31 22:40:00|7.62|6.02|7.62|6.02|7.62|6.02|7.6|6|0
1685573100000|2023-05-31 22:45:00|7.61|6.01|7.62|6.02|7.63|6.03|7.61|6.01|0
1685573400000|2023-05-31 22:50:00|7.63|6.03|7.57|5.97|7.63|6.03|7.57|5.97|0
1685573700000|2023-05-31 22:55:00|7.58|5.98|7.57|5.97|7.58|5.98|7.56|5.96|0
1685574000000|2023-05-31 23:00:00|7.56|5.96|7.57|5.97|7.57|5.97|7.55|5.95|0
1685574300000|2023-05-31 23:05:00|7.58|5.98|7.57|5.97|7.59|5.99|7.57|5.97|0
1685574600000|2023-05-31 23:10:00|7.58|5.98|7.58|5.98|7.59|5.99|7.58|5.98|0
1685574900000|2023-05-31 23:15:00|7.57|5.97|7.57|5.97|7.58|5.98|7.56|5.96|0
1685575200000|2023-05-31 23:20:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1685575500000|2023-05-31 23:25:00|7.57|5.97|7.57|5.97|7.58|5.98|7.56|5.96|0
1685575800000|2023-05-31 23:30:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1685576100000|2023-05-31 23:35:00|7.55|5.95|7.54|5.94|7.56|5.96|7.54|5.94|0
1685576400000|2023-05-31 23:40:00|7.55|5.95|7.52|5.92|7.55|5.95|7.52|5.92|0
1685576700000|2023-05-31 23:45:00|7.51|5.91|7.49|5.89|7.52|5.92|7.49|5.89|0
1685577000000|2023-05-31 23:50:00|7.5|5.9|7.5|5.9|7.5|5.9|7.49|5.89|0
1685577300000|2023-05-31 23:55:00|7.49|5.89|7.49|5.89|7.5|5.9|7.49|5.89|0
1685577600000|2023-06-01 00:00:00|7.5|5.9|7.47|5.87|7.52|5.92|7.47|5.87|0
1685577900000|2023-06-01 00:05:00|7.46|5.86|7.47|5.87|7.48|5.88|7.46|5.86|0
1685578200000|2023-06-01 00:10:00|7.48|5.88|7.48|5.88|7.49|5.89|7.47|5.87|0
1685578500000|2023-06-01 00:15:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1685578800000|2023-06-01 00:20:00|7.48|5.88|7.31|5.71|7.49|5.89|7.3|5.7|0
1685579100000|2023-06-01 00:25:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1685579400000|2023-06-01 00:30:00|7.33|5.73|7.32|5.72|7.33|5.73|7.31|5.71|0
1685579700000|2023-06-01 00:35:00|7.33|5.73|7.36|5.76|7.37|5.77|7.32|5.72|0
1685580000000|2023-06-01 00:40:00|7.37|5.77|7.41|5.81|7.42|5.82|7.37|5.77|0
1685580300000|2023-06-01 00:45:00|7.42|5.82|7.45|5.85|7.46|5.86|7.41|5.81|0
1685580600000|2023-06-01 00:50:00|7.44|5.84|7.43|5.83|7.44|5.84|7.4|5.8|0
1685580900000|2023-06-01 00:55:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1685581200000|2023-06-01 01:00:00|7.41|5.81|7.39|5.79|7.42|5.82|7.39|5.79|0
1685581500000|2023-06-01 01:05:00|7.4|5.8|7.41|5.81|7.43|5.83|7.4|5.8|0
1685581800000|2023-06-01 01:10:00|7.4|5.8|7.4|5.8|7.42|5.82|7.4|5.8|0
1685582100000|2023-06-01 01:15:00|7.41|5.81|7.38|5.78|7.42|5.82|7.38|5.78|0
1685582400000|2023-06-01 01:20:00|7.37|5.77|7.35|5.75|7.38|5.78|7.35|5.75|0
1685582700000|2023-06-01 01:25:00|7.34|5.74|7.28|5.68|7.35|5.75|7.21|5.61|0
1685583000000|2023-06-01 01:30:00|7.27|5.67|7.31|5.71|7.32|5.72|7.27|5.67|0
1685583300000|2023-06-01 01:35:00|7.32|5.72|7.36|5.76|7.36|5.76|7.29|5.69|0
1685583600000|2023-06-01 01:40:00|7.35|5.75|7.43|5.83|7.45|5.85|7.34|5.74|0
1685583900000|2023-06-01 01:45:00|7.52|5.92|7.47|5.87|7.52|5.92|7.45|5.85|0
1685584200000|2023-06-01 01:50:00|7.48|5.88|7.46|5.86|7.55|5.95|7.44|5.84|0
1685584500000|2023-06-01 01:55:00|7.47|5.87|7.42|5.82|7.47|5.87|7.41|5.81|0
1685584800000|2023-06-01 02:00:00|7.43|5.83|7.4|5.8|7.43|5.83|7.39|5.79|0
1685585100000|2023-06-01 02:05:00|7.41|5.81|7.42|5.82|7.43|5.83|7.4|5.8|0
1685585400000|2023-06-01 02:10:00|7.41|5.81|7.44|5.84|7.45|5.85|7.4|5.8|0
1685585700000|2023-06-01 02:15:00|7.43|5.83|7.49|5.89|7.49|5.89|7.42|5.82|0
1685586000000|2023-06-01 02:20:00|7.5|5.9|7.44|5.84|7.51|5.91|7.43|5.83|0
1685586300000|2023-06-01 02:25:00|7.45|5.85|7.45|5.85|7.47|5.87|7.45|5.85|0
1685586600000|2023-06-01 02:30:00|7.46|5.86|7.41|5.81|7.46|5.86|7.4|5.8|0
1685586900000|2023-06-01 02:35:00|7.4|5.8|7.4|5.8|7.41|5.81|7.39|5.79|0
1685587200000|2023-06-01 02:40:00|7.41|5.81|7.39|5.79|7.41|5.81|7.39|5.79|0
1685587500000|2023-06-01 02:45:00|7.37|5.77|7.4|5.8|7.4|5.8|7.37|5.77|0
1685587800000|2023-06-01 02:50:00|7.41|5.81|7.41|5.81|7.43|5.83|7.4|5.8|0
1685588100000|2023-06-01 02:55:00|7.42|5.82|7.39|5.79|7.42|5.82|7.39|5.79|0
1685588400000|2023-06-01 03:00:00|7.4|5.8|7.38|5.78|7.4|5.8|7.38|5.78|0
1685588700000|2023-06-01 03:05:00|7.39|5.79|7.36|5.76|7.39|5.79|7.34|5.74|0
1685589000000|2023-06-01 03:10:00|7.37|5.77|7.37|5.77|7.38|5.78|7.36|5.76|0
1685589300000|2023-06-01 03:15:00|7.38|5.78|7.35|5.75|7.38|5.78|7.35|5.75|0
1685589600000|2023-06-01 03:20:00|7.36|5.76|7.36|5.76|7.36|5.76|7.34|5.74|0
1685589900000|2023-06-01 03:25:00|7.37|5.77|7.35|5.75|7.37|5.77|7.35|5.75|0
1685590200000|2023-06-01 03:30:00|7.34|5.74|7.34|5.74|7.36|5.76|7.34|5.74|0
1685590500000|2023-06-01 03:35:00|7.35|5.75|7.34|5.74|7.35|5.75|7.34|5.74|0
1685590800000|2023-06-01 03:40:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1685591100000|2023-06-01 03:45:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1685591400000|2023-06-01 03:50:00|7.37|5.77|7.36|5.76|7.38|5.78|7.36|5.76|0
1685591700000|2023-06-01 03:55:00|7.37|5.77|7.35|5.75|7.37|5.77|7.33|5.73|0
1685592000000|2023-06-01 04:00:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1685592300000|2023-06-01 04:05:00|7.34|5.74|7.34|5.74|7.35|5.75|7.34|5.74|0
1685592600000|2023-06-01 04:10:00|7.33|5.73|7.33|5.73|7.34|5.74|7.33|5.73|0
1685592900000|2023-06-01 04:15:00|7.34|5.74|7.29|5.69|7.34|5.74|7.29|5.69|0
1685593200000|2023-06-01 04:20:00|7.3|5.7|7.3|5.7|7.32|5.72|7.3|5.7|0
1685593500000|2023-06-01 04:25:00|7.31|5.71|7.31|5.71|7.31|5.71|7.31|5.71|0
1685593800000|2023-06-01 04:30:00|7.3|5.7|7.31|5.71|7.32|5.72|7.3|5.7|0
1685594100000|2023-06-01 04:35:00|7.32|5.72|7.31|5.71|7.32|5.72|7.3|5.7|0
1685594400000|2023-06-01 04:40:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1685594700000|2023-06-01 04:45:00|7.33|5.73|7.33|5.73|7.33|5.73|7.33|5.73|0
1685595000000|2023-06-01 04:50:00|7.32|5.72|7.33|5.73|7.33|5.73|7.32|5.72|0
1685595300000|2023-06-01 04:55:00|7.32|5.72|7.33|5.73|7.34|5.74|7.32|5.72|0
1685595600000|2023-06-01 05:00:00|7.32|5.72|7.31|5.71|7.33|5.73|7.3|5.7|0
1685595900000|2023-06-01 05:05:00|7.32|5.72|7.29|5.69|7.32|5.72|7.29|5.69|0
1685596200000|2023-06-01 05:10:00|7.3|5.7|7.3|5.7|7.31|5.71|7.29|5.69|0
1685596500000|2023-06-01 05:15:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1685596800000|2023-06-01 05:20:00|7.32|5.72|7.3|5.7|7.32|5.72|7.28|5.68|0
1685597100000|2023-06-01 05:25:00|7.31|5.71|7.29|5.69|7.31|5.71|7.29|5.69|0
1685597400000|2023-06-01 05:30:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1685597700000|2023-06-01 05:35:00|7.31|5.71|7.28|5.68|7.31|5.71|7.28|5.68|0
1685598000000|2023-06-01 05:40:00|7.29|5.69|7.3|5.7|7.3|5.7|7.28|5.68|0
1685598300000|2023-06-01 05:45:00|7.29|5.69|7.29|5.69|7.29|5.69|7.28|5.68|0
1685598600000|2023-06-01 05:50:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1685598900000|2023-06-01 05:55:00|7.28|5.68|7.31|5.71|7.31|5.71|7.28|5.68|0
1685599200000|2023-06-01 06:00:00|7.3|5.7|7.31|5.71|7.34|5.74|7.3|5.7|0
1685599500000|2023-06-01 06:05:00|7.11|5.91|7.08|5.88|7.12|5.92|7.08|5.88|0
1685599800000|2023-06-01 06:10:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1685600100000|2023-06-01 06:15:00|7.07|5.87|7.08|5.88|7.09|5.89|7.07|5.87|0
1685600400000|2023-06-01 06:20:00|7.09|5.89|7.07|5.87|7.1|5.9|7.07|5.87|0
1685600700000|2023-06-01 06:25:00|7.08|5.88|7.07|5.87|7.09|5.89|7.06|5.86|0
1685601000000|2023-06-01 06:30:00|7.06|5.86|7.06|5.86|7.07|5.87|7.05|5.85|0
1685601300000|2023-06-01 06:35:00|7.07|5.87|7.06|5.86|7.07|5.87|6.96|5.76|0
1685601600000|2023-06-01 06:40:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1685601900000|2023-06-01 06:45:00|7.07|5.87|7.07|5.87|7.08|5.88|7.06|5.86|0
1685602200000|2023-06-01 06:50:00|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1685602500000|2023-06-01 06:55:00|7.07|5.87|7.05|5.85|7.07|5.87|7.04|5.84|0
1685602800000|2023-06-01 07:00:00|7.06|5.86|7.06|5.86|7.11|5.91|7.05|5.85|0
1685603100000|2023-06-01 07:05:00|7.05|5.85|7.04|5.84|7.05|5.85|7.01|5.81|0
1685603400000|2023-06-01 07:10:00|7.03|5.83|7|5.8|7.05|5.85|6.99|5.79|0
1685603700000|2023-06-01 07:15:00|6.99|5.79|7.03|5.83|7.04|5.84|6.99|5.79|0
1685604000000|2023-06-01 07:20:00|7.02|5.82|7.03|5.83|7.04|5.84|7.01|5.81|0
1685604300000|2023-06-01 07:25:00|7.04|5.84|7|5.8|7.04|5.84|6.98|5.78|0
1685604600000|2023-06-01 07:30:00|6.99|5.79|6.98|5.78|7.01|5.81|6.76|5.56|0
1685604900000|2023-06-01 07:35:00|6.99|5.79|6.99|5.79|7|5.8|6.96|5.76|0
1685605200000|2023-06-01 07:40:00|7|5.8|7|5.8|7|5.8|6.96|5.76|0
1685605500000|2023-06-01 07:45:00|7.01|5.81|7.03|5.83|7.03|5.83|6.99|5.79|0
1685605800000|2023-06-01 07:50:00|7.02|5.82|7.02|5.82|7.04|5.84|7.01|5.81|0
1685606100000|2023-06-01 07:55:00|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1685606400000|2023-06-01 08:00:00|7.03|5.83|7.06|5.86|7.07|5.87|7.01|5.81|0
1685606700000|2023-06-01 08:05:00|7.07|5.87|7.06|5.86|7.1|5.9|7.05|5.85|0
1685607000000|2023-06-01 08:10:00|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1685607300000|2023-06-01 08:15:00|7.06|5.86|7.06|5.86|7.09|5.89|7.05|5.85|0
1685607600000|2023-06-01 08:20:00|7.07|5.87|7.07|5.87|7.09|5.89|7.06|5.86|0
1685607900000|2023-06-01 08:25:00|7.06|5.86|7.03|5.83|7.06|5.86|7.02|5.82|0
1685608200000|2023-06-01 08:30:00|7.02|5.82|7|5.8|7.03|5.83|6.99|5.79|0
1685608500000|2023-06-01 08:35:00|6.99|5.79|6.98|5.78|7|5.8|6.98|5.78|0
1685608800000|2023-06-01 08:40:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685609100000|2023-06-01 08:45:00|6.98|5.78|6.95|5.75|6.98|5.78|6.95|5.75|0
1685609400000|2023-06-01 08:50:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1685609700000|2023-06-01 08:55:00|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1685610000000|2023-06-01 09:00:00|6.94|5.74|6.95|5.75|6.97|5.77|6.94|5.74|0
1685610300000|2023-06-01 09:05:00|6.96|5.76|6.95|5.75|6.98|5.78|6.94|5.74|0
1685610600000|2023-06-01 09:10:00|6.96|5.76|6.97|5.77|6.97|5.77|6.95|5.75|0
1685610900000|2023-06-01 09:15:00|6.98|5.78|6.97|5.77|6.98|5.78|6.96|5.76|0
1685611200000|2023-06-01 09:20:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1685611500000|2023-06-01 09:25:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1685611800000|2023-06-01 09:30:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685612100000|2023-06-01 09:35:00|6.98|5.78|6.99|5.79|7|5.8|6.98|5.78|0
1685612400000|2023-06-01 09:40:00|6.98|5.78|6.96|5.76|6.99|5.79|6.96|5.76|0
1685612700000|2023-06-01 09:45:00|6.95|5.75|6.97|5.77|6.97|5.77|6.94|5.74|0
1685613000000|2023-06-01 09:50:00|6.96|5.76|6.96|5.76|6.98|5.78|6.96|5.76|0
1685613300000|2023-06-01 09:55:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1685613600000|2023-06-01 10:00:00|6.95|5.75|6.96|5.76|6.96|5.76|6.94|5.74|0
1685613900000|2023-06-01 10:05:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1685614200000|2023-06-01 10:10:00|6.93|5.73|6.94|5.74|6.95|5.75|6.93|5.73|0
1685614500000|2023-06-01 10:15:00|6.95|5.75|6.95|5.75|6.96|5.76|6.94|5.74|0
1685614800000|2023-06-01 10:20:00|6.94|5.74|6.92|5.72|6.95|5.75|6.92|5.72|0
1685615100000|2023-06-01 10:25:00|6.93|5.73|6.9|5.7|6.93|5.73|6.9|5.7|0
1685615400000|2023-06-01 10:30:00|6.89|5.69|6.9|5.7|6.91|5.71|6.87|5.67|0
1685615700000|2023-06-01 10:35:00|6.89|5.69|6.9|5.7|6.91|5.71|6.88|5.68|0
1685616000000|2023-06-01 10:40:00|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1685616300000|2023-06-01 10:45:00|6.9|5.7|6.91|5.71|6.91|5.71|6.9|5.7|0
1685616600000|2023-06-01 10:50:00|6.9|5.7|6.89|5.69|6.9|5.7|6.89|5.69|0
1685616900000|2023-06-01 10:55:00|6.9|5.7|6.96|5.76|6.96|5.76|6.9|5.7|0
1685617200000|2023-06-01 11:00:00|6.95|5.75|6.93|5.73|6.95|5.75|6.92|5.72|0
1685617500000|2023-06-01 11:05:00|6.92|5.72|6.92|5.72|6.93|5.73|6.91|5.71|0
1685617800000|2023-06-01 11:10:00|6.91|5.71|6.88|5.68|6.92|5.72|6.88|5.68|0
1685618100000|2023-06-01 11:15:00|6.89|5.69|6.91|5.71|6.91|5.71|6.88|5.68|0
1685618400000|2023-06-01 11:20:00|6.92|5.72|6.92|5.72|6.92|5.72|6.91|5.71|0
1685618700000|2023-06-01 11:25:00|6.93|5.73|6.95|5.75|6.96|5.76|6.91|5.71|0
1685619000000|2023-06-01 11:30:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1685619300000|2023-06-01 11:35:00|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1685619600000|2023-06-01 11:40:00|6.96|5.76|6.93|5.73|6.98|5.78|6.93|5.73|0
1685619900000|2023-06-01 11:45:00|6.94|5.74|6.98|5.78|6.98|5.78|6.94|5.74|0
1685620200000|2023-06-01 11:50:00|6.97|5.77|6.99|5.79|6.99|5.79|6.96|5.76|0
1685620500000|2023-06-01 11:55:00|6.98|5.78|6.97|5.77|6.99|5.79|6.97|5.77|0
1685620800000|2023-06-01 12:00:00|6.98|5.78|6.96|5.76|6.98|5.78|6.94|5.74|0
1685621100000|2023-06-01 12:05:00|6.97|5.77|7.03|5.83|7.03|5.83|6.97|5.77|0
1685621400000|2023-06-01 12:10:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1685621700000|2023-06-01 12:15:00|7|5.8|7.05|5.85|7.1|5.9|7|5.8|0
1685622000000|2023-06-01 12:20:00|7.06|5.86|7.03|5.83|7.09|5.89|7.03|5.83|0
1685622300000|2023-06-01 12:25:00|7.04|5.84|7.05|5.85|7.06|5.86|7.02|5.82|0
1685622600000|2023-06-01 12:30:00|7.06|5.86|7.01|5.81|7.06|5.86|6.94|5.74|0
1685622900000|2023-06-01 12:35:00|7|5.8|7.06|5.86|7.07|5.87|7|5.8|0
1685623200000|2023-06-01 12:40:00|7.07|5.87|7.07|5.87|7.12|5.92|7.06|5.86|0
1685623500000|2023-06-01 12:45:00|7.08|5.88|7.1|5.9|7.13|5.93|7.06|5.86|0
1685623800000|2023-06-01 12:50:00|7.11|5.91|7.09|5.89|7.12|5.92|7.08|5.88|0
1685624100000|2023-06-01 12:55:00|7.1|5.9|7.08|5.88|7.11|5.91|7.06|5.86|0
1685624400000|2023-06-01 13:00:00|7.09|5.89|7.11|5.91|7.12|5.92|7.08|5.88|0
1685624700000|2023-06-01 13:05:00|7.12|5.92|7.05|5.85|7.12|5.92|7.04|5.84|0
1685625000000|2023-06-01 13:10:00|7.06|5.86|7.06|5.86|7.06|5.86|7.03|5.83|0
1685625300000|2023-06-01 13:15:00|7.05|5.85|7.06|5.86|7.08|5.88|7.05|5.85|0
1685625600000|2023-06-01 13:20:00|7.05|5.85|7.03|5.83|7.05|5.85|7.02|5.82|0
1685625900000|2023-06-01 13:25:00|7.04|5.84|7.07|5.87|7.07|5.87|7.03|5.83|0
1685626200000|2023-06-01 13:30:00|7.04|5.84|7.22|6.02|7.23|6.03|7.04|5.84|0
1685626500000|2023-06-01 13:35:00|7.21|6.01|6.86|5.66|7.26|6.06|6.8|5.6|0
1685626800000|2023-06-01 13:40:00|6.85|5.65|6.92|5.72|6.95|5.75|6.85|5.65|0
1685627100000|2023-06-01 13:45:00|6.91|5.71|6.94|5.74|6.99|5.79|6.91|5.71|0
1685627400000|2023-06-01 13:50:00|6.93|5.73|6.96|5.76|7.01|5.81|6.92|5.72|0
1685627700000|2023-06-01 13:55:00|6.97|5.77|6.93|5.73|6.99|5.79|6.9|5.7|0
1685628000000|2023-06-01 14:00:00|6.9|5.7|6.82|5.62|6.93|5.73|6.79|5.59|0
1685628300000|2023-06-01 14:05:00|6.81|5.61|6.78|5.58|6.81|5.61|6.74|5.54|0
1685628600000|2023-06-01 14:10:00|6.77|5.57|6.7|5.5|6.78|5.58|6.7|5.5|0
1685628900000|2023-06-01 14:15:00|6.71|5.51|6.79|5.59|6.81|5.61|6.67|5.47|0
1685629200000|2023-06-01 14:20:00|6.8|5.6|6.86|5.66|6.87|5.67|6.79|5.59|0
1685629500000|2023-06-01 14:25:00|6.88|5.68|6.78|5.58|6.89|5.69|6.78|5.58|0
1685629800000|2023-06-01 14:30:00|6.81|5.61|6.78|5.58|6.81|5.61|6.77|5.57|0
1685630100000|2023-06-01 14:35:00|6.79|5.59|6.72|5.52|6.79|5.59|6.71|5.51|0
1685630400000|2023-06-01 14:40:00|6.71|5.51|6.59|5.39|6.72|5.52|6.57|5.37|0
1685630700000|2023-06-01 14:45:00|6.58|5.38|6.57|5.37|6.61|5.41|6.5|5.3|0
1685631000000|2023-06-01 14:50:00|6.56|5.36|6.53|5.33|6.57|5.37|6.52|5.32|0
1685631300000|2023-06-01 14:55:00|6.54|5.34|6.54|5.34|6.93|5.73|6.52|5.32|0
1685631600000|2023-06-01 15:00:00|6.53|5.33|6.53|5.33|6.57|5.37|6.51|5.31|0
1685631900000|2023-06-01 15:05:00|6.52|5.32|6.54|5.34|6.55|5.35|6.5|5.3|0
1685632200000|2023-06-01 15:10:00|6.55|5.35|6.46|5.26|6.55|5.35|6.45|5.25|0
1685632500000|2023-06-01 15:15:00|6.45|5.25|6.44|5.24|6.45|5.25|6.38|5.18|0
1685632800000|2023-06-01 15:20:00|6.43|5.23|6.41|5.21|6.47|5.27|6.41|5.21|0
1685633100000|2023-06-01 15:25:00|6.4|5.2|6.4|5.2|6.43|5.23|6.38|5.18|0
1685633400000|2023-06-01 15:30:00|6.39|5.19|6.35|5.15|6.58|5.38|6.34|5.14|0
1685633700000|2023-06-01 15:35:00|6.36|5.16|6.38|5.18|6.38|5.18|6.33|5.13|0
1685634000000|2023-06-01 15:40:00|6.37|5.17|6.32|5.12|6.38|5.18|6.3|5.1|0
1685634300000|2023-06-01 15:45:00|6.33|5.13|6.29|5.09|6.33|5.13|6.28|5.08|0
1685634600000|2023-06-01 15:50:00|6.28|5.08|6.27|5.07|6.3|5.1|6.25|5.05|0
1685634900000|2023-06-01 15:55:00|6.28|5.08|6.24|5.04|6.29|5.09|6.24|5.04|0
1685635200000|2023-06-01 16:00:00|6.23|5.03|6.21|5.01|6.23|5.03|6.17|4.97|0
1685635500000|2023-06-01 16:05:00|6.22|5.02|6.21|5.01|6.23|5.03|6.2|5|0
1685635800000|2023-06-01 16:10:00|6.2|5|6.2|5|6.22|5.02|6.19|4.99|0
1685636100000|2023-06-01 16:15:00|6.19|4.99|6.17|4.97|6.23|5.03|6.16|4.96|0
1685636400000|2023-06-01 16:20:00|6.16|4.96|6.14|4.94|6.17|4.97|6.12|4.92|0
1685636700000|2023-06-01 16:25:00|6.13|4.93|6.14|4.94|6.15|4.95|6.13|4.93|0
1685637000000|2023-06-01 16:30:00|6.13|4.93|6.15|4.95|6.16|4.96|6.12|4.92|0
1685637300000|2023-06-01 16:35:00|6.16|4.96|6.36|5.16|6.42|5.22|6.13|4.93|0
1685637600000|2023-06-01 16:40:00|6.37|5.17|6.38|5.18|6.38|5.18|6.36|5.16|0
1685637900000|2023-06-01 16:45:00|6.39|5.19|6.37|5.17|6.42|5.22|6.36|5.16|0
1685638200000|2023-06-01 16:50:00|6.36|5.16|6.36|5.16|6.38|5.18|6.35|5.15|0
1685638500000|2023-06-01 16:55:00|6.35|5.15|6.35|5.15|6.37|5.17|6.34|5.14|0
1685638800000|2023-06-01 17:00:00|6.34|5.14|6.37|5.17|6.38|5.18|6.34|5.14|0
1685639100000|2023-06-01 17:05:00|6.38|5.18|6.38|5.18|6.38|5.18|6.34|5.14|0
1685639400000|2023-06-01 17:10:00|6.39|5.19|6.3|5.1|6.39|5.19|6.29|5.09|0
1685639700000|2023-06-01 17:15:00|6.29|5.09|6.31|5.11|6.32|5.12|6.29|5.09|0
1685640000000|2023-06-01 17:20:00|6.32|5.12|6.34|5.14|6.35|5.15|6.27|5.07|0
1685640300000|2023-06-01 17:25:00|6.33|5.13|6.33|5.13|6.37|5.17|6.32|5.12|0
1685640600000|2023-06-01 17:30:00|6.34|5.14|6.33|5.13|6.36|5.16|6.33|5.13|0
1685640900000|2023-06-01 17:35:00|6.34|5.14|6.33|5.13|6.35|5.15|6.32|5.12|0
1685641200000|2023-06-01 17:40:00|6.34|5.14|6.32|5.12|6.35|5.15|6.32|5.12|0
1685641500000|2023-06-01 17:45:00|6.31|5.11|6.27|5.07|6.31|5.11|6.27|5.07|0
1685641800000|2023-06-01 17:50:00|6.26|5.06|6.25|5.05|6.28|5.08|6.25|5.05|0
1685642100000|2023-06-01 17:55:00|6.26|5.06|6.24|5.04|6.28|5.08|6.24|5.04|0
1685642400000|2023-06-01 18:00:00|6.23|5.03|6.25|5.05|6.29|5.09|6.23|5.03|0
1685642700000|2023-06-01 18:05:00|6.26|5.06|6.22|5.02|6.26|5.06|6.21|5.01|0
1685643000000|2023-06-01 18:10:00|6.23|5.03|6.24|5.04|6.25|5.05|6.22|5.02|0
1685643300000|2023-06-01 18:15:00|6.23|5.03|6.26|5.06|6.27|5.07|6.21|5.01|0
1685643600000|2023-06-01 18:20:00|6.25|5.05|6.23|5.03|6.25|5.05|6.22|5.02|0
1685643900000|2023-06-01 18:25:00|6.24|5.04|6.24|5.04|6.25|5.05|6.22|5.02|0
1685644200000|2023-06-01 18:30:00|6.23|5.03|6.26|5.06|6.26|5.06|6.23|5.03|0
1685644500000|2023-06-01 18:35:00|6.25|5.05|6.26|5.06|6.27|5.07|6.23|5.03|0
1685644800000|2023-06-01 18:40:00|6.25|5.05|6.24|5.04|6.26|5.06|6.23|5.03|0
1685645100000|2023-06-01 18:45:00|6.25|5.05|6.22|5.02|6.25|5.05|6.22|5.02|0
1685645400000|2023-06-01 18:50:00|6.23|5.03|6.19|4.99|6.23|5.03|6.17|4.97|0
1685645700000|2023-06-01 18:55:00|6.2|5|6.17|4.97|6.2|5|6.16|4.96|0
1685646000000|2023-06-01 19:00:00|6.16|4.96|6.11|4.91|6.18|4.98|6.11|4.91|0
1685646300000|2023-06-01 19:05:00|6.1|4.9|6.13|4.93|6.13|4.93|6.1|4.9|0
1685646600000|2023-06-01 19:10:00|6.12|4.92|6.11|4.91|6.14|4.94|6.11|4.91|0
1685646900000|2023-06-01 19:15:00|6.1|4.9|6.14|4.94|6.23|5.03|6.1|4.9|0
1685647200000|2023-06-01 19:20:00|6.13|4.93|6.19|4.99|6.19|4.99|6.12|4.92|0
1685647500000|2023-06-01 19:25:00|6.2|5|6.25|5.05|6.26|5.06|6.18|4.98|0
1685647800000|2023-06-01 19:30:00|6.24|5.04|6.33|5.13|6.35|5.15|6.24|5.04|0
1685648100000|2023-06-01 19:35:00|6.34|5.14|6.39|5.19|6.41|5.21|6.33|5.13|0
1685648400000|2023-06-01 19:40:00|6.4|5.2|6.35|5.15|6.41|5.21|6.34|5.14|0
1685648700000|2023-06-01 19:45:00|6.36|5.16|6.18|4.98|6.36|5.16|6.18|4.98|0
1685649000000|2023-06-01 19:50:00|6.21|5.01|6.23|5.03|6.27|5.07|6.21|5.01|0
1685649300000|2023-06-01 19:55:00|6.22|5.02|6.17|4.97|6.24|5.04|6.17|4.97|0
1685649600000|2023-06-01 20:00:00|6.18|4.98|6.14|4.94|6.2|5|6.14|4.94|0
1685649900000|2023-06-01 20:05:00|6.15|4.95|6.13|4.93|6.15|4.95|6.12|4.92|0
1685650200000|2023-06-01 20:10:00|6.12|4.92|6.12|4.92|6.13|4.93|6.1|4.9|0
1685650500000|2023-06-01 20:15:00|6.33|4.73|6.34|4.74|6.36|4.76|6.32|4.72|0
1685650800000|2023-06-01 20:20:00|6.33|4.73|6.33|4.73|6.34|4.74|6.32|4.72|0
1685651100000|2023-06-01 20:25:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1685651400000|2023-06-01 20:30:00|6.34|4.74|6.33|4.73|6.34|4.74|6.32|4.72|0
1685651700000|2023-06-01 20:35:00|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1685652000000|2023-06-01 20:40:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1685652300000|2023-06-01 20:45:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1685652600000|2023-06-01 20:50:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1685653200000|2023-06-01 21:00:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685653500000|2023-06-01 21:05:00|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1685653800000|2023-06-01 21:10:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1685654400000|2023-06-01 21:20:00|6.29|4.69|6.28|4.68|6.29|4.69|6.27|4.67|0
1685654700000|2023-06-01 21:25:00|6.27|4.67|6.28|4.68|6.28|4.68|6.27|4.67|0
1685655000000|2023-06-01 21:30:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1685655300000|2023-06-01 21:35:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1685655600000|2023-06-01 21:40:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1685656500000|2023-06-01 21:55:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685656800000|2023-06-01 22:00:00|6.31|4.71|6.3|4.7|6.32|4.72|6.29|4.69|0
1685657100000|2023-06-01 22:05:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1685657400000|2023-06-01 22:10:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1685657700000|2023-06-01 22:15:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658000000|2023-06-01 22:20:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658300000|2023-06-01 22:25:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658600000|2023-06-01 22:30:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1685659200000|2023-06-01 22:40:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1685659500000|2023-06-01 22:45:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1685659800000|2023-06-01 22:50:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685660100000|2023-06-01 22:55:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1685660400000|2023-06-01 23:00:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685661000000|2023-06-01 23:10:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1685661300000|2023-06-01 23:15:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1685661600000|2023-06-01 23:20:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1685661900000|2023-06-01 23:25:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1685663100000|2023-06-01 23:45:00|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1685663400000|2023-06-01 23:50:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1685663700000|2023-06-01 23:55:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1685319600000|2023-05-29 00:20:00|7.91|6.31|7.94|6.34|7.94|6.34|7.91|6.31|0
1685319900000|2023-05-29 00:25:00|7.95|6.35|7.98|6.38|7.98|6.38|7.94|6.34|0
1685320200000|2023-05-29 00:30:00|8|6.4|8.02|6.42|8.02|6.42|7.98|6.38|0
1685320500000|2023-05-29 00:35:00|8.01|6.41|8.02|6.42|8.03|6.43|8|6.4|0
1685320800000|2023-05-29 00:40:00|8.01|6.41|8|6.4|8.01|6.41|7.99|6.39|0
1685321100000|2023-05-29 00:45:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1685321400000|2023-05-29 00:50:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1685321700000|2023-05-29 00:55:00|8.03|6.43|8.01|6.41|8.03|6.43|8|6.4|0
1685322000000|2023-05-29 01:00:00|8|6.4|8.02|6.42|8.03|6.43|8|6.4|0
1685322300000|2023-05-29 01:05:00|8.01|6.41|8.03|6.43|8.04|6.44|8.01|6.41|0
1685322600000|2023-05-29 01:10:00|8.02|6.42|8|6.4|8.03|6.43|8|6.4|0
1685322900000|2023-05-29 01:15:00|8.01|6.41|7.99|6.39|8.02|6.42|7.99|6.39|0
1685323200000|2023-05-29 01:20:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1685323500000|2023-05-29 01:25:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1685323800000|2023-05-29 01:30:00|8.03|6.43|8.06|6.46|8.06|6.46|8.02|6.42|0
1685324100000|2023-05-29 01:35:00|8.05|6.45|8.05|6.45|8.06|6.46|8.03|6.43|0
1685324400000|2023-05-29 01:40:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1685324700000|2023-05-29 01:45:00|8.05|6.45|8.04|6.44|8.06|6.46|8.04|6.44|0
1685325000000|2023-05-29 01:50:00|8.05|6.45|8.04|6.44|8.05|6.45|8.02|6.42|0
1685325300000|2023-05-29 01:55:00|8.05|6.45|8.02|6.42|8.05|6.45|8.02|6.42|0
1685325600000|2023-05-29 02:00:00|8.01|6.41|7.99|6.39|8.02|6.42|7.98|6.38|0
1685325900000|2023-05-29 02:05:00|7.98|6.38|7.99|6.39|8|6.4|7.98|6.38|0
1685326200000|2023-05-29 02:10:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1685326500000|2023-05-29 02:15:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1685326800000|2023-05-29 02:20:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1685327100000|2023-05-29 02:25:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1685327400000|2023-05-29 02:30:00|8.04|6.44|8.03|6.43|8.04|6.44|8.02|6.42|0
1685327700000|2023-05-29 02:35:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1685328000000|2023-05-29 02:40:00|8.03|6.43|8.04|6.44|8.04|6.44|8.02|6.42|0
1685328300000|2023-05-29 02:45:00|8.03|6.43|8.02|6.42|8.04|6.44|8.02|6.42|0
1685328600000|2023-05-29 02:50:00|8.01|6.41|8.01|6.41|8.02|6.42|8|6.4|0
1685328900000|2023-05-29 02:55:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1685329200000|2023-05-29 03:00:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1685329500000|2023-05-29 03:05:00|8.01|6.41|7.99|6.39|8.01|6.41|7.99|6.39|0
1685329800000|2023-05-29 03:10:00|8|6.4|7.99|6.39|8|6.4|7.98|6.38|0
1685330100000|2023-05-29 03:15:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1685330400000|2023-05-29 03:20:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1685330700000|2023-05-29 03:25:00|7.98|6.38|7.98|6.38|7.99|6.39|7.97|6.37|0
1685331000000|2023-05-29 03:30:00|7.99|6.39|8|6.4|8.01|6.41|7.99|6.39|0
1685331300000|2023-05-29 03:35:00|8.01|6.41|8.02|6.42|8.02|6.42|8|6.4|0
1685331600000|2023-05-29 03:40:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1685331900000|2023-05-29 03:45:00|8.03|6.43|8.04|6.44|8.04|6.44|8.02|6.42|0
1685332200000|2023-05-29 03:50:00|8.03|6.43|8.05|6.45|8.05|6.45|8.02|6.42|0
1685332500000|2023-05-29 03:55:00|8.06|6.46|8.05|6.45|8.06|6.46|8.05|6.45|0
1685332800000|2023-05-29 04:00:00|8.06|6.46|8.04|6.44|8.06|6.46|8.04|6.44|0
1685333100000|2023-05-29 04:05:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1685333400000|2023-05-29 04:10:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1685334000000|2023-05-29 04:20:00|8.05|6.45|8.05|6.45|8.05|6.45|8.04|6.44|0
1685334300000|2023-05-29 04:25:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1685334600000|2023-05-29 04:30:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1685334900000|2023-05-29 04:35:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1685335200000|2023-05-29 04:40:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1685335500000|2023-05-29 04:45:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1685335800000|2023-05-29 04:50:00|8.02|6.42|8|6.4|8.02|6.42|8|6.4|0
1685336100000|2023-05-29 04:55:00|8.01|6.41|8|6.4|8.01|6.41|7.99|6.39|0
1685336400000|2023-05-29 05:00:00|7.99|6.39|8.03|6.43|8.03|6.43|7.99|6.39|0
1685336700000|2023-05-29 05:05:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1685337000000|2023-05-29 05:10:00|8.01|6.41|8|6.4|8.02|6.42|7.99|6.39|0
1685337300000|2023-05-29 05:15:00|8.01|6.41|8.02|6.42|8.02|6.42|8.01|6.41|0
1685337600000|2023-05-29 05:20:00|8.01|6.41|8|6.4|8.02|6.42|8|6.4|0
1685337900000|2023-05-29 05:25:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1685338200000|2023-05-29 05:30:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1685338500000|2023-05-29 05:35:00|7.98|6.38|7.99|6.39|7.99|6.39|7.96|6.36|0
1685338800000|2023-05-29 05:40:00|7.98|6.38|7.97|6.37|7.99|6.39|7.97|6.37|0
1685339100000|2023-05-29 05:45:00|7.96|6.36|7.97|6.37|7.97|6.37|7.96|6.36|0
1685339400000|2023-05-29 05:50:00|7.96|6.36|7.96|6.36|7.97|6.37|7.96|6.36|0
1685339700000|2023-05-29 05:55:00|7.95|6.35|7.95|6.35|7.96|6.36|7.95|6.35|0
1685340000000|2023-05-29 06:00:00|7.96|6.36|7.95|6.35|7.97|6.37|7.95|6.35|0
1685341200000|2023-05-29 06:20:00|7.73|6.53|7.73|6.53|7.73|6.53|7.73|6.53|0
1685341500000|2023-05-29 06:25:00|7.74|6.54|7.73|6.53|7.74|6.54|7.72|6.52|0
1685341800000|2023-05-29 06:30:00|7.72|6.52|7.68|6.48|7.72|6.52|7.68|6.48|0
1685342100000|2023-05-29 06:35:00|7.69|6.49|7.67|6.47|7.69|6.49|7.66|6.46|0
1685342400000|2023-05-29 06:40:00|7.68|6.48|7.66|6.46|7.68|6.48|7.65|6.45|0
1685342700000|2023-05-29 06:45:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1685343000000|2023-05-29 06:50:00|7.68|6.48|7.67|6.47|7.68|6.48|7.66|6.46|0
1685343300000|2023-05-29 06:55:00|7.66|6.46|7.65|6.45|7.66|6.46|7.64|6.44|0
1685343600000|2023-05-29 07:00:00|7.64|6.44|7.66|6.46|7.67|6.47|7.64|6.44|0
1685343900000|2023-05-29 07:05:00|7.67|6.47|7.71|6.51|7.72|6.52|7.67|6.47|0
1685344200000|2023-05-29 07:10:00|7.72|6.52|7.68|6.48|7.72|6.52|7.67|6.47|0
1685344500000|2023-05-29 07:15:00|7.67|6.47|7.67|6.47|7.69|6.49|7.66|6.46|0
1685344800000|2023-05-29 07:20:00|7.66|6.46|7.64|6.44|7.67|6.47|7.63|6.43|0
1685345100000|2023-05-29 07:25:00|7.65|6.45|7.66|6.46|7.68|6.48|7.64|6.44|0
1685345400000|2023-05-29 07:30:00|7.65|6.45|7.69|6.49|7.7|6.5|7.64|6.44|0
1685345700000|2023-05-29 07:35:00|7.7|6.5|7.69|6.49|7.7|6.5|7.68|6.48|0
1685346000000|2023-05-29 07:40:00|7.7|6.5|7.72|6.52|7.72|6.52|7.69|6.49|0
1685346300000|2023-05-29 07:45:00|7.71|6.51|7.71|6.51|8.05|6.85|7.69|6.49|0
1685346600000|2023-05-29 07:50:00|7.7|6.5|7.71|6.51|7.72|6.52|7.7|6.5|0
1685346900000|2023-05-29 07:55:00|7.73|6.53|7.74|6.54|7.75|6.55|7.73|6.53|0
1685347200000|2023-05-29 08:00:00|7.73|6.53|7.73|6.53|7.73|6.53|7.72|6.52|0
1685347500000|2023-05-29 08:05:00|7.74|6.54|7.72|6.52|7.74|6.54|7.71|6.51|0
1685347800000|2023-05-29 08:10:00|7.73|6.53|7.72|6.52|7.73|6.53|7.71|6.51|0
1685348100000|2023-05-29 08:15:00|7.73|6.53|7.72|6.52|7.73|6.53|7.71|6.51|0
1685348400000|2023-05-29 08:20:00|7.73|6.53|7.72|6.52|7.74|6.54|7.71|6.51|0
1685348700000|2023-05-29 08:25:00|7.71|6.51|7.33|6.13|7.71|6.51|7.33|6.13|0
1685349000000|2023-05-29 08:30:00|7.32|6.12|7.32|6.12|7.33|6.13|7.32|6.12|0
1685349300000|2023-05-29 08:35:00|7.31|6.11|7.31|6.11|7.31|6.11|7.29|6.09|0
1685349600000|2023-05-29 08:40:00|7.32|6.12|7.34|6.14|7.34|6.14|7.31|6.11|0
1685349900000|2023-05-29 08:45:00|7.33|6.13|7.35|6.15|7.35|6.15|7.33|6.13|0
1685350200000|2023-05-29 08:50:00|7.34|6.14|7.33|6.13|7.34|6.14|7.32|6.12|0
1685350500000|2023-05-29 08:55:00|7.34|6.14|7.34|6.14|7.34|6.14|7.33|6.13|0
1685350800000|2023-05-29 09:00:00|7.35|6.15|7.34|6.14|7.35|6.15|7.33|6.13|0
1685351100000|2023-05-29 09:05:00|7.35|6.15|7.32|6.12|7.35|6.15|7.32|6.12|0
1685351400000|2023-05-29 09:10:00|7.33|6.13|7.35|6.15|7.35|6.15|7.33|6.13|0
1685351700000|2023-05-29 09:15:00|7.34|6.14|7.34|6.14|7.35|6.15|7.33|6.13|0
1685352000000|2023-05-29 09:20:00|7.33|6.13|7.36|6.16|7.36|6.16|7.33|6.13|0
1685352300000|2023-05-29 09:25:00|7.37|6.17|7.39|6.19|7.39|6.19|7.37|6.17|0
1685352600000|2023-05-29 09:30:00|7.38|6.18|7.41|6.21|7.41|6.21|7.38|6.18|0
1685352900000|2023-05-29 09:35:00|7.42|6.22|7.42|6.22|7.43|6.23|7.4|6.2|0
1685353200000|2023-05-29 09:40:00|7.43|6.23|7.4|6.2|7.43|6.23|7.4|6.2|0
1685353500000|2023-05-29 09:45:00|7.41|6.21|7.39|6.19|7.41|6.21|7.38|6.18|0
1685353800000|2023-05-29 09:50:00|7.38|6.18|7.38|6.18|7.39|6.19|7.38|6.18|0
1685354100000|2023-05-29 09:55:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685354400000|2023-05-29 10:00:00|7.38|6.18|7.39|6.19|7.39|6.19|7.38|6.18|0
1685354700000|2023-05-29 10:05:00|7.38|6.18|7.39|6.19|7.39|6.19|7.38|6.18|0
1685355000000|2023-05-29 10:10:00|7.38|6.18|7.39|6.19|7.39|6.19|7.37|6.17|0
1685355300000|2023-05-29 10:15:00|7.38|6.18|7.38|6.18|7.39|6.19|7.38|6.18|0
1685355600000|2023-05-29 10:20:00|7.39|6.19|7.38|6.18|7.39|6.19|7.38|6.18|0
1685355900000|2023-05-29 10:25:00|7.39|6.19|7.39|6.19|7.39|6.19|7.38|6.18|0
1685356200000|2023-05-29 10:30:00|7.38|6.18|7.36|6.16|7.38|6.18|7.35|6.15|0
1685356500000|2023-05-29 10:35:00|7.35|6.15|7.38|6.18|7.38|6.18|7.34|6.14|0
1685356800000|2023-05-29 10:40:00|7.37|6.17|7.4|6.2|7.4|6.2|7.37|6.17|0
1685357100000|2023-05-29 10:45:00|7.41|6.21|7.41|6.21|7.41|6.21|7.39|6.19|0
1685357400000|2023-05-29 10:50:00|7.42|6.22|7.42|6.22|7.42|6.22|7.41|6.21|0
1685357700000|2023-05-29 10:55:00|7.41|6.21|7.41|6.21|7.42|6.22|7.41|6.21|0
1685358000000|2023-05-29 11:00:00|7.4|6.2|7.41|6.21|7.42|6.22|7.4|6.2|0
1685358300000|2023-05-29 11:05:00|7.42|6.22|7.42|6.22|7.42|6.22|7.41|6.21|0
1685358600000|2023-05-29 11:10:00|7.41|6.21|7.4|6.2|7.41|6.21|7.39|6.19|0
1685358900000|2023-05-29 11:15:00|7.39|6.19|7.4|6.2|7.41|6.21|7.39|6.19|0
1685359200000|2023-05-29 11:20:00|7.41|6.21|7.42|6.22|7.42|6.22|7.41|6.21|0
1685359500000|2023-05-29 11:25:00|7.43|6.23|7.4|6.2|7.43|6.23|7.39|6.19|0
1685359800000|2023-05-29 11:30:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685360100000|2023-05-29 11:35:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1685360400000|2023-05-29 11:40:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685360700000|2023-05-29 11:45:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1685361000000|2023-05-29 11:50:00|7.37|6.17|7.38|6.18|7.38|6.18|7.37|6.17|0
1685361300000|2023-05-29 11:55:00|7.39|6.19|7.39|6.19|7.4|6.2|7.38|6.18|0
1685361600000|2023-05-29 12:00:00|7.38|6.18|7.39|6.19|7.4|6.2|7.37|6.17|0
1685361900000|2023-05-29 12:05:00|7.38|6.18|7.39|6.19|7.4|6.2|7.38|6.18|0
1685362200000|2023-05-29 12:10:00|7.4|6.2|7.4|6.2|7.4|6.2|7.39|6.19|0
1685362500000|2023-05-29 12:15:00|7.39|6.19|7.4|6.2|7.41|6.21|7.39|6.19|0
1685362800000|2023-05-29 12:20:00|7.39|6.19|7.4|6.2|7.4|6.2|7.38|6.18|0
1685363100000|2023-05-29 12:25:00|7.39|6.19|7.38|6.18|7.39|6.19|7.37|6.17|0
1685363400000|2023-05-29 12:30:00|7.39|6.19|7.42|6.22|7.42|6.22|7.38|6.18|0
1685363700000|2023-05-29 12:35:00|7.43|6.23|7.42|6.22|7.44|6.24|7.42|6.22|0
1685364000000|2023-05-29 12:40:00|7.41|6.21|7.42|6.22|7.42|6.22|7.4|6.2|0
1685364300000|2023-05-29 12:45:00|7.41|6.21|7.41|6.21|7.42|6.22|7.4|6.2|0
1685364600000|2023-05-29 12:50:00|7.42|6.22|7.42|6.22|7.43|6.23|7.41|6.21|0
1685364900000|2023-05-29 12:55:00|7.43|6.23|7.4|6.2|7.44|6.24|7.4|6.2|0
1685365200000|2023-05-29 13:00:00|7.39|6.19|7.38|6.18|7.41|6.21|7.38|6.18|0
1685365500000|2023-05-29 13:05:00|7.37|6.17|7.38|6.18|7.4|6.2|7.37|6.17|0
1685365800000|2023-05-29 13:10:00|7.37|6.17|7.39|6.19|7.39|6.19|7.37|6.17|0
1685366100000|2023-05-29 13:15:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1685366400000|2023-05-29 13:20:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1685366700000|2023-05-29 13:25:00|7.42|6.22|7.41|6.21|7.42|6.22|7.41|6.21|0
1685367000000|2023-05-29 13:30:00|7.42|6.22|7.43|6.23|7.43|6.23|7.4|6.2|0
1685367300000|2023-05-29 13:35:00|7.42|6.22|7.41|6.21|7.42|6.22|7.4|6.2|0
1685367600000|2023-05-29 13:40:00|7.42|6.22|7.41|6.21|7.43|6.23|7.39|6.19|0
1685367900000|2023-05-29 13:45:00|7.4|6.2|7.42|6.22|7.42|6.22|7.4|6.2|0
1685368200000|2023-05-29 13:50:00|7.41|6.21|7.41|6.21|7.41|6.21|7.4|6.2|0
1685368500000|2023-05-29 13:55:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1685368800000|2023-05-29 14:00:00|7.4|6.2|7.4|6.2|7.41|6.21|7.4|6.2|0
1685369100000|2023-05-29 14:05:00|7.41|6.21|7.41|6.21|7.41|6.21|7.4|6.2|0
1685369400000|2023-05-29 14:10:00|7.4|6.2|7.4|6.2|7.41|6.21|7.39|6.19|0
1685369700000|2023-05-29 14:15:00|7.39|6.19|7.38|6.18|7.4|6.2|7.38|6.18|0
1685370000000|2023-05-29 14:20:00|7.37|6.17|7.36|6.16|7.37|6.17|7.36|6.16|0
1685370300000|2023-05-29 14:25:00|7.35|6.15|7.34|6.14|7.36|6.16|7.34|6.14|0
1685370600000|2023-05-29 14:30:00|7.35|6.15|7.34|6.14|7.35|6.15|7.34|6.14|0
1685370900000|2023-05-29 14:35:00|7.35|6.15|7.35|6.15|7.35|6.15|7.34|6.14|0
1685371200000|2023-05-29 14:40:00|7.34|6.14|7.35|6.15|7.35|6.15|7.33|6.13|0
1685371500000|2023-05-29 14:45:00|7.34|6.14|7.33|6.13|7.35|6.15|7.32|6.12|0
1685371800000|2023-05-29 14:50:00|7.32|6.12|7.35|6.15|7.36|6.16|7.32|6.12|0
1685372100000|2023-05-29 14:55:00|7.34|6.14|7.35|6.15|7.35|6.15|7.34|6.14|0
1685372400000|2023-05-29 15:00:00|7.34|6.14|7.34|6.14|7.36|6.16|7.34|6.14|0
1685372700000|2023-05-29 15:05:00|7.35|6.15|7.33|6.13|7.35|6.15|7.33|6.13|0
1685373000000|2023-05-29 15:10:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1685373300000|2023-05-29 15:15:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1685373600000|2023-05-29 15:20:00|7.33|6.13|7.32|6.12|7.33|6.13|7.32|6.12|0
1685373900000|2023-05-29 15:25:00|7.33|6.13|7.3|6.1|7.33|6.13|7.3|6.1|0
1685374200000|2023-05-29 15:30:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1685374500000|2023-05-29 15:35:00|7.3|6.1|7.29|6.09|7.31|6.11|7.29|6.09|0
1685374800000|2023-05-29 15:40:00|7.3|6.1|7.3|6.1|7.31|6.11|7.29|6.09|0
1685375100000|2023-05-29 15:45:00|7.31|6.11|7.31|6.11|7.31|6.11|7.3|6.1|0
1685375400000|2023-05-29 15:50:00|7.3|6.1|7.31|6.11|7.32|6.12|7.3|6.1|0
1685375700000|2023-05-29 15:55:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1685376000000|2023-05-29 16:00:00|7.33|6.13|7.33|6.13|7.33|6.13|7.32|6.12|0
1685376300000|2023-05-29 16:05:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1685376600000|2023-05-29 16:10:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1685376900000|2023-05-29 16:15:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1685377200000|2023-05-29 16:20:00|7.32|6.12|7.32|6.12|7.33|6.13|7.32|6.12|0
1685377500000|2023-05-29 16:25:00|7.31|6.11|7.31|6.11|7.31|6.11|7.31|6.11|0
1685377800000|2023-05-29 16:30:00|7.32|6.12|7.32|6.12|7.32|6.12|7.32|6.12|0
1685378100000|2023-05-29 16:35:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1685378400000|2023-05-29 16:40:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1685378700000|2023-05-29 16:45:00|7.32|6.12|7.3|6.1|7.32|6.12|7.3|6.1|0
1685379000000|2023-05-29 16:50:00|7.29|6.09|7.31|6.11|7.31|6.11|7.29|6.09|0
1685379300000|2023-05-29 16:55:00|7.32|6.12|7.32|6.12|7.32|6.12|7.3|6.1|0
1685379600000|2023-05-29 17:00:00|7.3|6.1|7.3|6.1|7.3|6.1|7.3|6.1|0
1685379900000|2023-05-29 17:05:00|7.32|6.12|7.3|6.1|7.32|6.12|7.3|6.1|0
1685381700000|2023-05-29 17:35:00|7.29|6.09|7.29|6.09|7.29|6.09|7.29|6.09|0
1685383200000|2023-05-29 18:00:00|7.28|6.08|7.28|6.08|7.28|6.08|7.28|6.08|0
1685383500000|2023-05-29 18:05:00|7.27|6.07|7.27|6.07|7.27|6.07|7.27|6.07|0
1685388000000|2023-05-29 19:20:00|7.26|6.06|7.26|6.06|7.26|6.06|7.26|6.06|0
1685390100000|2023-05-29 19:55:00|7.27|6.07|7.27|6.07|7.28|6.08|7.26|6.06|0
1685391300000|2023-05-29 20:15:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1685391600000|2023-05-29 20:20:00|7.46|5.86|7.46|5.86|7.46|5.86|7.46|5.86|0
1685396100000|2023-05-29 21:35:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1685397600000|2023-05-29 22:00:00|7.48|5.88|7.44|5.84|7.49|5.89|7.43|5.83|0
1685397900000|2023-05-29 22:05:00|7.45|5.85|7.39|5.79|7.45|5.85|7.39|5.79|0
1685398200000|2023-05-29 22:10:00|7.41|5.81|7.42|5.82|7.42|5.82|7.4|5.8|0
1685398500000|2023-05-29 22:15:00|7.41|5.81|7.42|5.82|7.42|5.82|7.41|5.81|0
1685398800000|2023-05-29 22:20:00|7.43|5.83|7.43|5.83|7.43|5.83|7.42|5.82|0
1685399100000|2023-05-29 22:25:00|7.44|5.84|7.44|5.84|7.44|5.84|7.43|5.83|0
1685399400000|2023-05-29 22:30:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1685399700000|2023-05-29 22:35:00|7.41|5.81|7.44|5.84|7.44|5.84|7.41|5.81|0
1685400000000|2023-05-29 22:40:00|7.43|5.83|7.46|5.86|7.46|5.86|7.43|5.83|0
1685400300000|2023-05-29 22:45:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685400600000|2023-05-29 22:50:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1685400900000|2023-05-29 22:55:00|7.44|5.84|7.45|5.85|7.45|5.85|7.44|5.84|0
1685401200000|2023-05-29 23:00:00|7.44|5.84|7.44|5.84|7.44|5.84|7.44|5.84|0
1685401500000|2023-05-29 23:05:00|7.43|5.83|7.44|5.84|7.44|5.84|7.43|5.83|0
1685401800000|2023-05-29 23:10:00|7.43|5.83|7.43|5.83|7.44|5.84|7.43|5.83|0
1685402100000|2023-05-29 23:15:00|7.44|5.84|7.47|5.87|7.47|5.87|7.44|5.84|0
1685402400000|2023-05-29 23:20:00|7.46|5.86|7.49|5.89|7.49|5.89|7.46|5.86|0
1685402700000|2023-05-29 23:25:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1685403000000|2023-05-29 23:30:00|7.48|5.88|7.49|5.89|7.49|5.89|7.48|5.88|0
1685403300000|2023-05-29 23:35:00|7.48|5.88|7.48|5.88|7.48|5.88|7.48|5.88|0
1685403600000|2023-05-29 23:40:00|7.49|5.89|7.5|5.9|7.5|5.9|7.49|5.89|0
1685403900000|2023-05-29 23:45:00|7.52|5.92|7.51|5.91|7.52|5.92|7.5|5.9|0
1685404200000|2023-05-29 23:50:00|7.52|5.92|7.52|5.92|7.53|5.93|7.51|5.91|0
1685404500000|2023-05-29 23:55:00|7.51|5.91|7.51|5.91|7.52|5.92|7.5|5.9|0
1685404800000|2023-05-30 00:00:00|7.52|5.92|7.48|5.88|7.53|5.93|7.48|5.88|0
1685405100000|2023-05-30 00:05:00|7.49|5.89|7.46|5.86|7.49|5.89|7.45|5.85|0
1685405400000|2023-05-30 00:10:00|7.47|5.87|7.48|5.88|7.49|5.89|7.47|5.87|0
1685405700000|2023-05-30 00:15:00|7.47|5.87|7.47|5.87|7.49|5.89|7.46|5.86|0
1685406000000|2023-05-30 00:20:00|7.48|5.88|7.47|5.87|7.5|5.9|7.47|5.87|0
1685406300000|2023-05-30 00:25:00|7.48|5.88|7.49|5.89|7.5|5.9|7.48|5.88|0
1685406600000|2023-05-30 00:30:00|7.48|5.88|7.48|5.88|7.49|5.89|7.46|5.86|0
1685406900000|2023-05-30 00:35:00|7.49|5.89|7.5|5.9|7.51|5.91|7.48|5.88|0
1685407200000|2023-05-30 00:40:00|7.51|5.91|7.5|5.9|7.51|5.91|7.49|5.89|0
1685407500000|2023-05-30 00:45:00|7.49|5.89|7.48|5.88|7.5|5.9|7.48|5.88|0
1685407800000|2023-05-30 00:50:00|7.47|5.87|7.48|5.88|7.49|5.89|7.47|5.87|0
1685408100000|2023-05-30 00:55:00|7.49|5.89|7.47|5.87|7.49|5.89|7.47|5.87|0
1685408400000|2023-05-30 01:00:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1685408700000|2023-05-30 01:05:00|7.47|5.87|7.47|5.87|7.48|5.88|7.46|5.86|0
1685409000000|2023-05-30 01:10:00|7.48|5.88|7.46|5.86|7.48|5.88|7.46|5.86|0
1685409300000|2023-05-30 01:15:00|7.47|5.87|7.47|5.87|7.48|5.88|7.46|5.86|0
1685409600000|2023-05-30 01:20:00|7.48|5.88|7.45|5.85|7.48|5.88|7.45|5.85|0
1685409900000|2023-05-30 01:25:00|7.46|5.86|7.47|5.87|7.47|5.87|7.45|5.85|0
1685410200000|2023-05-30 01:30:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1685410500000|2023-05-30 01:35:00|7.45|5.85|7.46|5.86|7.46|5.86|7.43|5.83|0
1685410800000|2023-05-30 01:40:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685411100000|2023-05-30 01:45:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1685411400000|2023-05-30 01:50:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685411700000|2023-05-30 01:55:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685412000000|2023-05-30 02:00:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685412300000|2023-05-30 02:05:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685412600000|2023-05-30 02:10:00|7.47|5.87|7.45|5.85|7.47|5.87|7.45|5.85|0
1685412900000|2023-05-30 02:15:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685413200000|2023-05-30 02:20:00|7.47|5.87|7.46|5.86|7.47|5.87|7.46|5.86|0
1685413500000|2023-05-30 02:25:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685413800000|2023-05-30 02:30:00|7.47|5.87|7.48|5.88|7.49|5.89|7.46|5.86|0
1685414100000|2023-05-30 02:35:00|7.47|5.87|7.46|5.86|7.47|5.87|7.46|5.86|0
1685414700000|2023-05-30 02:45:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1685415000000|2023-05-30 02:50:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1685415300000|2023-05-30 02:55:00|7.47|5.87|7.47|5.87|7.47|5.87|7.46|5.86|0
1685415600000|2023-05-30 03:00:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1685415900000|2023-05-30 03:05:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1685416200000|2023-05-30 03:10:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1685416500000|2023-05-30 03:15:00|7.47|5.87|7.49|5.89|7.49|5.89|7.47|5.87|0
1685416800000|2023-05-30 03:20:00|7.48|5.88|7.49|5.89|7.49|5.89|7.47|5.87|0
1685417100000|2023-05-30 03:25:00|7.5|5.9|7.49|5.89|7.5|5.9|7.49|5.89|0
1685417400000|2023-05-30 03:30:00|7.5|5.9|7.5|5.9|7.51|5.91|7.5|5.9|0
1685417700000|2023-05-30 03:35:00|7.49|5.89|7.49|5.89|7.51|5.91|7.49|5.89|0
1685418000000|2023-05-30 03:40:00|7.48|5.88|7.49|5.89|7.5|5.9|7.48|5.88|0
1685418300000|2023-05-30 03:45:00|7.5|5.9|7.48|5.88|7.5|5.9|7.48|5.88|0
1685418600000|2023-05-30 03:50:00|7.49|5.89|7.49|5.89|7.49|5.89|7.48|5.88|0
1685418900000|2023-05-30 03:55:00|7.48|5.88|7.47|5.87|7.49|5.89|7.47|5.87|0
1685419200000|2023-05-30 04:00:00|7.48|5.88|7.46|5.86|7.48|5.88|7.46|5.86|0
1685419500000|2023-05-30 04:05:00|7.47|5.87|7.47|5.87|7.47|5.87|7.46|5.86|0
1685419800000|2023-05-30 04:10:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685420100000|2023-05-30 04:15:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1685420400000|2023-05-30 04:20:00|7.45|5.85|7.47|5.87|7.47|5.87|7.45|5.85|0
1685420700000|2023-05-30 04:25:00|7.46|5.86|7.45|5.85|7.46|5.86|7.45|5.85|0
1685421000000|2023-05-30 04:30:00|7.44|5.84|7.44|5.84|7.45|5.85|7.44|5.84|0
1685421300000|2023-05-30 04:35:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685421600000|2023-05-30 04:40:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685421900000|2023-05-30 04:45:00|7.44|5.84|7.44|5.84|7.44|5.84|7.43|5.83|0
1685422200000|2023-05-30 04:50:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685422500000|2023-05-30 04:55:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1685422800000|2023-05-30 05:00:00|7.44|5.84|7.43|5.83|7.45|5.85|7.42|5.82|0
1685423100000|2023-05-30 05:05:00|7.44|5.84|7.44|5.84|7.44|5.84|7.42|5.82|0
1685423400000|2023-05-30 05:10:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1685423700000|2023-05-30 05:15:00|7.45|5.85|7.44|5.84|7.45|5.85|7.43|5.83|0
1685424000000|2023-05-30 05:20:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1685424300000|2023-05-30 05:25:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685424600000|2023-05-30 05:30:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685424900000|2023-05-30 05:35:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685425200000|2023-05-30 05:40:00|7.45|5.85|7.45|5.85|7.46|5.86|7.45|5.85|0
1685425500000|2023-05-30 05:45:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1685425800000|2023-05-30 05:50:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1685426100000|2023-05-30 05:55:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1685426400000|2023-05-30 06:00:00|7.43|5.83|7.37|5.77|7.43|5.83|7.37|5.77|0
1685426700000|2023-05-30 06:05:00|7.17|5.97|7.17|5.97|7.2|6|7.17|5.97|0
1685427000000|2023-05-30 06:10:00|7.18|5.98|7.19|5.99|7.2|6|7.18|5.98|0
1685427300000|2023-05-30 06:15:00|7.18|5.98|7.18|5.98|7.19|5.99|7.17|5.97|0
1685427600000|2023-05-30 06:20:00|7.17|5.97|7.19|5.99|7.19|5.99|7.17|5.97|0
1685427900000|2023-05-30 06:25:00|7.18|5.98|7.18|5.98|7.18|5.98|7.17|5.97|0
1685428200000|2023-05-30 06:30:00|7.17|5.97|7.16|5.96|7.18|5.98|7.16|5.96|0
1685428500000|2023-05-30 06:35:00|7.17|5.97|7.2|6|7.2|6|7.16|5.96|0
1685428800000|2023-05-30 06:40:00|7.19|5.99|7.2|6|7.21|6.01|7.19|5.99|0
1685429100000|2023-05-30 06:45:00|7.19|5.99|7.18|5.98|7.19|5.99|7.17|5.97|0
1685429400000|2023-05-30 06:50:00|7.17|5.97|7.17|5.97|7.17|5.97|7.16|5.96|0
1685429700000|2023-05-30 06:55:00|7.16|5.96|7.17|5.97|7.17|5.97|7.16|5.96|0
1685430000000|2023-05-30 07:00:00|7.16|5.96|7.23|6.03|7.24|6.04|7.16|5.96|0
1685430300000|2023-05-30 07:05:00|7.25|6.05|7.17|5.97|7.25|6.05|7.14|5.94|0
1685430600000|2023-05-30 07:10:00|7.18|5.98|7.24|6.04|7.24|6.04|7.18|5.98|0
1685430900000|2023-05-30 07:15:00|7.23|6.03|7.23|6.03|7.24|6.04|7.2|6|0
1685431200000|2023-05-30 07:20:00|7.22|6.02|7.23|6.03|7.25|6.05|7.21|6.01|0
1685431500000|2023-05-30 07:25:00|7.22|6.02|7.19|5.99|7.24|6.04|7.18|5.98|0
1685431800000|2023-05-30 07:30:00|7.18|5.98|7.18|5.98|7.22|6.02|7.18|5.98|0
1685432100000|2023-05-30 07:35:00|7.16|5.96|7.16|5.96|7.19|5.99|7.15|5.95|0
1685432400000|2023-05-30 07:40:00|7.15|5.95|7.14|5.94|7.16|5.96|7.13|5.93|0
1685432700000|2023-05-30 07:45:00|7.15|5.95|7.12|5.92|7.15|5.95|7.12|5.92|0
1685433000000|2023-05-30 07:50:00|7.11|5.91|7.16|5.96|7.17|5.97|7.1|5.9|0
1685433300000|2023-05-30 07:55:00|7.17|5.97|7.13|5.93|7.17|5.97|7.13|5.93|0
1685433600000|2023-05-30 08:00:00|7.12|5.92|7.11|5.91|7.15|5.95|7.09|5.89|0
1685433900000|2023-05-30 08:05:00|7.1|5.9|7.09|5.89|7.11|5.91|7.08|5.88|0
1685434200000|2023-05-30 08:10:00|7.1|5.9|7.09|5.89|7.12|5.92|7.08|5.88|0
1685434500000|2023-05-30 08:15:00|7.08|5.88|6.98|5.78|7.13|5.93|6.98|5.78|0
1685434800000|2023-05-30 08:20:00|6.97|5.77|6.97|5.77|7|5.8|6.97|5.77|0
1685435100000|2023-05-30 08:25:00|6.98|5.78|7.02|5.82|7.02|5.82|6.98|5.78|0
1685435400000|2023-05-30 08:30:00|7.03|5.83|6.99|5.79|7.03|5.83|6.99|5.79|0
1685435700000|2023-05-30 08:35:00|6.98|5.78|6.98|5.78|6.99|5.79|6.96|5.76|0
1685436000000|2023-05-30 08:40:00|6.99|5.79|6.98|5.78|6.99|5.79|6.96|5.76|0
1685436300000|2023-05-30 08:45:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685436600000|2023-05-30 08:50:00|7|5.8|6.98|5.78|7.01|5.81|6.97|5.77|0
1685436900000|2023-05-30 08:55:00|6.99|5.79|6.98|5.78|7|5.8|6.98|5.78|0
1685437200000|2023-05-30 09:00:00|6.99|5.79|6.95|5.75|7|5.8|6.94|5.74|0
1685437500000|2023-05-30 09:05:00|6.96|5.76|6.91|5.71|6.97|5.77|6.9|5.7|0
1685437800000|2023-05-30 09:10:00|6.92|5.72|6.91|5.71|6.93|5.73|6.91|5.71|0
1685438100000|2023-05-30 09:15:00|6.92|5.72|6.91|5.71|6.94|5.74|6.91|5.71|0
1685438400000|2023-05-30 09:20:00|6.9|5.7|6.91|5.71|6.92|5.72|6.9|5.7|0
1685438700000|2023-05-30 09:25:00|6.9|5.7|6.94|5.74|6.95|5.75|6.89|5.69|0
1685439000000|2023-05-30 09:30:00|6.95|5.75|6.93|5.73|6.95|5.75|6.92|5.72|0
1685439300000|2023-05-30 09:35:00|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1685439600000|2023-05-30 09:40:00|6.91|5.71|6.92|5.72|6.92|5.72|6.9|5.7|0
1685439900000|2023-05-30 09:45:00|6.91|5.71|6.9|5.7|6.93|5.73|6.9|5.7|0
1685440200000|2023-05-30 09:50:00|6.89|5.69|6.89|5.69|6.9|5.7|6.88|5.68|0
1685440500000|2023-05-30 09:55:00|6.88|5.68|6.92|5.72|6.92|5.72|6.88|5.68|0
1685440800000|2023-05-30 10:00:00|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1685441100000|2023-05-30 10:05:00|6.92|5.72|6.92|5.72|6.93|5.73|6.9|5.7|0
1685441400000|2023-05-30 10:10:00|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1685441700000|2023-05-30 10:15:00|6.9|5.7|6.92|5.72|6.92|5.72|6.89|5.69|0
1685442000000|2023-05-30 10:20:00|6.91|5.71|7.17|5.97|7.19|5.99|6.9|5.7|0
1685442300000|2023-05-30 10:25:00|7.18|5.98|7.19|5.99|7.19|5.99|7.17|5.97|0
1685442600000|2023-05-30 10:30:00|7.2|6|7.18|5.98|7.2|6|7.18|5.98|0
1685442900000|2023-05-30 10:35:00|7.17|5.97|7.18|5.98|7.19|5.99|7.17|5.97|0
1685443200000|2023-05-30 10:40:00|7.19|5.99|7.17|5.97|7.19|5.99|7.17|5.97|0
1685443500000|2023-05-30 10:45:00|7.18|5.98|7.2|6|7.2|6|7.17|5.97|0
1685443800000|2023-05-30 10:50:00|7.19|5.99|7.21|6.01|7.22|6.02|7.19|5.99|0
1685444100000|2023-05-30 10:55:00|7.22|6.02|7.23|6.03|7.23|6.03|7.21|6.01|0
1685444400000|2023-05-30 11:00:00|7.22|6.02|7.19|5.99|7.23|6.03|7.19|5.99|0
1685444700000|2023-05-30 11:05:00|7.2|6|7.25|6.05|7.27|6.07|7.2|6|0
1685445000000|2023-05-30 11:10:00|7.26|6.06|7.26|6.06|7.28|6.08|7.26|6.06|0
1685445300000|2023-05-30 11:15:00|7.27|6.07|7.27|6.07|7.28|6.08|7.26|6.06|0
1685445600000|2023-05-30 11:20:00|7.28|6.08|7.27|6.07|7.29|6.09|7.27|6.07|0
1685445900000|2023-05-30 11:25:00|7.28|6.08|7.25|6.05|7.29|6.09|7.25|6.05|0
1685446200000|2023-05-30 11:30:00|7.24|6.04|7.15|5.95|7.25|6.05|7.15|5.95|0
1685446500000|2023-05-30 11:35:00|7.16|5.96|7.16|5.96|7.17|5.97|7.13|5.93|0
1685446800000|2023-05-30 11:40:00|7.17|5.97|7.2|6|7.22|6.02|7.17|5.97|0
1685447100000|2023-05-30 11:45:00|7.19|5.99|7.18|5.98|7.2|6|7.15|5.95|0
1685447400000|2023-05-30 11:50:00|7.19|5.99|7.19|5.99|7.22|6.02|7.19|5.99|0
1685447700000|2023-05-30 11:55:00|7.18|5.98|7.17|5.97|7.19|5.99|7.16|5.96|0
1685448000000|2023-05-30 12:00:00|7.16|5.96|7.17|5.97|7.19|5.99|7.15|5.95|0
1685448300000|2023-05-30 12:05:00|7.16|5.96|7.13|5.93|7.16|5.96|7.12|5.92|0
1685448600000|2023-05-30 12:10:00|7.12|5.92|7.09|5.89|7.12|5.92|7.09|5.89|0
1685448900000|2023-05-30 12:15:00|7.1|5.9|7.13|5.93|7.13|5.93|7.08|5.88|0
1685449200000|2023-05-30 12:20:00|7.12|5.92|7.15|5.95|7.16|5.96|7.12|5.92|0
1685449500000|2023-05-30 12:25:00|7.14|5.94|7.17|5.97|7.19|5.99|7.14|5.94|0
1685449800000|2023-05-30 12:30:00|7.18|5.98|7.18|5.98|7.21|6.01|7.17|5.97|0
1685450100000|2023-05-30 12:35:00|7.19|5.99|7.14|5.94|7.19|5.99|7.14|5.94|0
1685450400000|2023-05-30 12:40:00|7.13|5.93|7.18|5.98|7.18|5.98|7.13|5.93|0
1685450700000|2023-05-30 12:45:00|7.19|5.99|7.19|5.99|7.22|6.02|7.19|5.99|0
1685451000000|2023-05-30 12:50:00|7.18|5.98|7.16|5.96|7.2|6|7.16|5.96|0
1685451300000|2023-05-30 12:55:00|7.17|5.97|7.17|5.97|7.18|5.98|7.15|5.95|0
1685451600000|2023-05-30 13:00:00|7.16|5.96|7.16|5.96|7.2|6|7.15|5.95|0
1685451900000|2023-05-30 13:05:00|7.17|5.97|7.15|5.95|7.19|5.99|7.15|5.95|0
1685452200000|2023-05-30 13:10:00|7.14|5.94|7.17|5.97|7.18|5.98|7.14|5.94|0
1685452500000|2023-05-30 13:15:00|7.16|5.96|7.15|5.95|7.17|5.97|7.14|5.94|0
1685452800000|2023-05-30 13:20:00|7.16|5.96|7.19|5.99|7.2|6|7.15|5.95|0
1685453100000|2023-05-30 13:25:00|7.2|6|7.23|6.03|7.23|6.03|7.19|5.99|0
1685453400000|2023-05-30 13:30:00|7.24|6.04|7.17|5.97|7.26|6.06|7.15|5.95|0
1685453700000|2023-05-30 13:35:00|7.18|5.98|7.23|6.03|7.26|6.06|7.17|5.97|0
1685454000000|2023-05-30 13:40:00|7.24|6.04|7.3|6.1|7.3|6.1|7.2|6|0
1685454300000|2023-05-30 13:45:00|7.29|6.09|7.28|6.08|7.35|6.15|7.26|6.06|0
1685454600000|2023-05-30 13:50:00|7.29|6.09|7.19|5.99|7.32|6.12|7.11|5.91|0
1685454900000|2023-05-30 13:55:00|7.17|5.97|7.16|5.96|7.2|6|7.16|5.96|0
1685455200000|2023-05-30 14:00:00|7.17|5.97|7.29|6.09|7.32|6.12|7.16|5.96|0
1685455500000|2023-05-30 14:05:00|7.27|6.07|7.21|6.01|7.31|6.11|7.2|6|0
1685455800000|2023-05-30 14:10:00|7.2|6|7.22|6.02|7.29|6.09|7.18|5.98|0
1685456100000|2023-05-30 14:15:00|7.19|5.99|7.11|5.91|7.21|6.01|7.1|5.9|0
1685456400000|2023-05-30 14:20:00|7.1|5.9|7.22|6.02|7.22|6.02|7.05|5.85|0
1685456700000|2023-05-30 14:25:00|7.21|6.01|7.28|6.08|7.36|6.16|7.19|5.99|0
1685457000000|2023-05-30 14:30:00|7.3|6.1|7.27|6.07|7.32|6.12|7.17|5.97|0
1685457300000|2023-05-30 14:35:00|7.26|6.06|7.27|6.07|7.3|6.1|7.24|6.04|0
1685457600000|2023-05-30 14:40:00|7.28|6.08|7.27|6.07|7.28|6.08|7.23|6.03|0
1685457900000|2023-05-30 14:45:00|7.28|6.08|7.27|6.07|7.34|6.14|7.27|6.07|0
1685458200000|2023-05-30 14:50:00|7.25|6.05|7.26|6.06|7.28|6.08|7.21|6.01|0
1685458500000|2023-05-30 14:55:00|7.27|6.07|7.27|6.07|7.28|6.08|7.21|6.01|0
1685458800000|2023-05-30 15:00:00|7.28|6.08|7.22|6.02|7.29|6.09|7.2|6|0
1685459100000|2023-05-30 15:05:00|7.21|6.01|7.24|6.04|7.26|6.06|7.2|6|0
1685459400000|2023-05-30 15:10:00|7.25|6.05|7.26|6.06|7.29|6.09|7.24|6.04|0
1685459700000|2023-05-30 15:15:00|7.27|6.07|7.53|6.33|7.53|6.33|7.09|5.89|0
1685460000000|2023-05-30 15:20:00|7.54|6.34|7.6|6.4|7.63|6.43|7.53|6.33|0
1685460300000|2023-05-30 15:25:00|7.61|6.41|7.49|6.29|7.62|6.42|7.48|6.28|0
1685460600000|2023-05-30 15:30:00|7.48|6.28|7.48|6.28|7.5|6.3|7.46|6.26|0
1685460900000|2023-05-30 15:35:00|7.49|6.29|7.41|6.21|7.49|6.29|7.4|6.2|0
1685461200000|2023-05-30 15:40:00|7.4|6.2|7.46|6.26|7.46|6.26|7.38|6.18|0
1685461500000|2023-05-30 15:45:00|7.47|6.27|7.44|6.24|7.48|6.28|7.42|6.22|0
1685461800000|2023-05-30 15:50:00|7.43|6.23|7.46|6.26|7.5|6.3|7.43|6.23|0
1685462100000|2023-05-30 15:55:00|7.45|6.25|7.43|6.23|7.48|6.28|7.42|6.22|0
1685462400000|2023-05-30 16:00:00|7.44|6.24|7.48|6.28|7.49|6.29|7.42|6.22|0
1685462700000|2023-05-30 16:05:00|7.49|6.29|7.51|6.31|7.54|6.34|7.48|6.28|0
1685463000000|2023-05-30 16:10:00|7.5|6.3|7.5|6.3|7.54|6.34|7.47|6.27|0
1685463300000|2023-05-30 16:15:00|7.51|6.31|7.48|6.28|7.54|6.34|7.46|6.26|0
1685463600000|2023-05-30 16:20:00|7.49|6.29|7.47|6.27|7.52|6.32|7.47|6.27|0
1685463900000|2023-05-30 16:25:00|7.48|6.28|7.54|6.34|7.56|6.36|7.46|6.26|0
1685464200000|2023-05-30 16:30:00|7.55|6.35|7.53|6.33|7.57|6.37|7.49|6.29|0
1685464500000|2023-05-30 16:35:00|7.54|6.34|7.59|6.39|7.6|6.4|7.49|6.29|0
1685464800000|2023-05-30 16:40:00|7.61|6.41|7.61|6.41|7.65|6.45|7.6|6.4|0
1685465100000|2023-05-30 16:45:00|7.62|6.42|7.55|6.35|7.62|6.42|7.55|6.35|0
1685465400000|2023-05-30 16:50:00|7.56|6.36|7.48|6.28|7.56|6.36|7.47|6.27|0
1685465700000|2023-05-30 16:55:00|7.49|6.29|7.46|6.26|7.51|6.31|7.46|6.26|0
1685466000000|2023-05-30 17:00:00|7.47|6.27|7.51|6.31|7.52|6.32|7.46|6.26|0
1685466300000|2023-05-30 17:05:00|7.52|6.32|7.55|6.35|7.58|6.38|7.5|6.3|0
1685466600000|2023-05-30 17:10:00|7.56|6.36|7.55|6.35|7.57|6.37|7.51|6.31|0
1685466900000|2023-05-30 17:15:00|7.56|6.36|7.53|6.33|7.58|6.38|7.51|6.31|0
1685467200000|2023-05-30 17:20:00|7.52|6.32|7.55|6.35|7.55|6.35|7.51|6.31|0
1685467500000|2023-05-30 17:25:00|7.56|6.36|7.66|6.46|7.68|6.48|7.55|6.35|0
1685467800000|2023-05-30 17:30:00|7.67|6.47|7.62|6.42|7.74|6.54|7.6|6.4|0
1685468100000|2023-05-30 17:35:00|7.63|6.43|7.67|6.47|7.67|6.47|7.62|6.42|0
1685468400000|2023-05-30 17:40:00|7.66|6.46|7.65|6.45|7.67|6.47|7.62|6.42|0
1685468700000|2023-05-30 17:45:00|7.67|6.47|7.63|6.43|7.67|6.47|7.62|6.42|0
1685469000000|2023-05-30 17:50:00|7.62|6.42|7.69|6.49|7.72|6.52|7.59|6.39|0
1685469300000|2023-05-30 17:55:00|7.7|6.5|7.74|6.54|7.75|6.55|7.7|6.5|0
1685469600000|2023-05-30 18:00:00|7.73|6.53|7.78|6.58|7.78|6.58|7.72|6.52|0
1685469900000|2023-05-30 18:05:00|7.77|6.57|7.77|6.57|7.79|6.59|7.73|6.53|0
1685470200000|2023-05-30 18:10:00|7.76|6.56|7.72|6.52|7.76|6.56|7.7|6.5|0
1685470500000|2023-05-30 18:15:00|7.71|6.51|7.65|6.45|7.74|6.54|7.64|6.44|0
1685470800000|2023-05-30 18:20:00|7.64|6.44|7.57|6.37|7.66|6.46|7.56|6.36|0
1685471100000|2023-05-30 18:25:00|7.56|6.36|7.54|6.34|7.56|6.36|7.51|6.31|0
1685471400000|2023-05-30 18:30:00|7.6|6.4|7.94|6.74|7.99|6.79|7.5|6.3|0
1685471700000|2023-05-30 18:35:00|7.95|6.75|7.91|6.71|7.95|6.75|7.9|6.7|0
1685472000000|2023-05-30 18:40:00|7.9|6.7|7.84|6.64|7.91|6.71|7.83|6.63|0
1685472300000|2023-05-30 18:45:00|7.83|6.63|7.91|6.71|7.92|6.72|7.82|6.62|0
1685472600000|2023-05-30 18:50:00|7.92|6.72|7.89|6.69|7.98|6.78|7.89|6.69|0
1685472900000|2023-05-30 18:55:00|7.88|6.68|7.97|6.77|7.97|6.77|7.86|6.66|0
1685473200000|2023-05-30 19:00:00|7.98|6.78|7.65|6.45|7.99|6.79|7.62|6.42|0
1685473500000|2023-05-30 19:05:00|7.64|6.44|7.63|6.43|7.7|6.5|7.63|6.43|0
1685473800000|2023-05-30 19:10:00|7.64|6.44|7.68|6.48|7.71|6.51|7.62|6.42|0
1685474100000|2023-05-30 19:15:00|7.69|6.49|7.66|6.46|7.71|6.51|7.65|6.45|0
1685474400000|2023-05-30 19:20:00|7.65|6.45|7.65|6.45|7.68|6.48|7.63|6.43|0
1685474700000|2023-05-30 19:25:00|7.64|6.44|7.62|6.42|7.64|6.44|7.59|6.39|0
1685475000000|2023-05-30 19:30:00|7.63|6.43|7.58|6.38|7.63|6.43|7.57|6.37|0
1685475300000|2023-05-30 19:35:00|7.59|6.39|7.61|6.41|7.64|6.44|7.59|6.39|0
1685475600000|2023-05-30 19:40:00|7.62|6.42|7.63|6.43|7.65|6.45|7.61|6.41|0
1685475900000|2023-05-30 19:45:00|7.62|6.42|7.61|6.41|7.63|6.43|7.57|6.37|0
1685476200000|2023-05-30 19:50:00|7.62|6.42|7.73|6.53|7.74|6.54|7.61|6.41|0
1685476500000|2023-05-30 19:55:00|7.72|6.52|7.56|6.36|7.73|6.53|7.54|6.34|0
1685476800000|2023-05-30 20:00:00|7.58|6.38|7.54|6.34|7.59|6.39|7.53|6.33|0
1685477100000|2023-05-30 20:05:00|7.53|6.33|7.56|6.36|7.56|6.36|7.53|6.33|0
1685477400000|2023-05-30 20:10:00|7.57|6.37|7.55|6.35|7.57|6.37|7.55|6.35|0
1685477700000|2023-05-30 20:15:00|7.75|6.15|7.77|6.17|7.77|6.17|7.75|6.15|0
1685478000000|2023-05-30 20:20:00|7.76|6.16|7.75|6.15|7.77|6.17|7.75|6.15|0
1685478300000|2023-05-30 20:25:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1685478600000|2023-05-30 20:30:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1685478900000|2023-05-30 20:35:00|7.73|6.13|7.73|6.13|7.73|6.13|7.73|6.13|0
1685479200000|2023-05-30 20:40:00|7.72|6.12|7.72|6.12|7.73|6.13|7.72|6.12|0
1685479500000|2023-05-30 20:45:00|7.73|6.13|7.73|6.13|7.73|6.13|7.73|6.13|0
1685479800000|2023-05-30 20:50:00|7.74|6.14|7.74|6.14|7.74|6.14|7.74|6.14|0
1685480100000|2023-05-30 20:55:00|7.75|6.15|7.78|6.18|7.78|6.18|7.74|6.14|0
1685480400000|2023-05-30 21:00:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685480700000|2023-05-30 21:05:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685481000000|2023-05-30 21:10:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685481600000|2023-05-30 21:20:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1685481900000|2023-05-30 21:25:00|7.77|6.17|7.77|6.17|7.77|6.17|7.76|6.16|0
1685482200000|2023-05-30 21:30:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1685482500000|2023-05-30 21:35:00|7.77|6.17|7.77|6.17|7.78|6.18|7.76|6.16|0
1685483100000|2023-05-30 21:45:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1685483400000|2023-05-30 21:50:00|7.78|6.18|7.78|6.18|7.78|6.18|7.78|6.18|0
1685483700000|2023-05-30 21:55:00|7.79|6.19|7.8|6.2|7.81|6.21|7.78|6.18|0
1685484000000|2023-05-30 22:00:00|7.82|6.22|7.81|6.21|7.83|6.23|7.79|6.19|0
1685484300000|2023-05-30 22:05:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1685484600000|2023-05-30 22:10:00|7.81|6.21|7.81|6.21|7.82|6.22|7.8|6.2|0
1685484900000|2023-05-30 22:15:00|7.8|6.2|7.8|6.2|7.8|6.2|7.78|6.18|0
1685485200000|2023-05-30 22:20:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1685485500000|2023-05-30 22:25:00|7.81|6.21|7.79|6.19|7.81|6.21|7.78|6.18|0
1685485800000|2023-05-30 22:30:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1685486100000|2023-05-30 22:35:00|7.77|6.17|7.78|6.18|7.78|6.18|7.77|6.17|0
1685486400000|2023-05-30 22:40:00|7.77|6.17|7.77|6.17|7.78|6.18|7.77|6.17|0
1685486700000|2023-05-30 22:45:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1685487000000|2023-05-30 22:50:00|7.77|6.17|7.78|6.18|7.78|6.18|7.77|6.17|0
1685487300000|2023-05-30 22:55:00|7.77|6.17|7.78|6.18|7.78|6.18|7.76|6.16|0
1685487600000|2023-05-30 23:00:00|7.77|6.17|7.73|6.13|7.77|6.17|7.73|6.13|0
1685487900000|2023-05-30 23:05:00|7.74|6.14|7.74|6.14|7.74|6.14|7.72|6.12|0
1685488200000|2023-05-30 23:10:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1685488500000|2023-05-30 23:15:00|7.74|6.14|7.72|6.12|7.74|6.14|7.72|6.12|0
1685488800000|2023-05-30 23:20:00|7.73|6.13|7.73|6.13|7.73|6.13|7.72|6.12|0
1685489100000|2023-05-30 23:25:00|7.72|6.12|7.73|6.13|7.74|6.14|7.72|6.12|0
1685489400000|2023-05-30 23:30:00|7.74|6.14|7.7|6.1|7.74|6.14|7.7|6.1|0
1685489700000|2023-05-30 23:35:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685490000000|2023-05-30 23:40:00|7.71|6.11|7.69|6.09|7.71|6.11|7.69|6.09|0
1685490300000|2023-05-30 23:45:00|7.7|6.1|7.7|6.1|7.7|6.1|7.7|6.1|0
1685490600000|2023-05-30 23:50:00|7.71|6.11|7.71|6.11|7.72|6.12|7.7|6.1|0
1685490900000|2023-05-30 23:55:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1685491200000|2023-05-31 00:00:00|7.7|6.1|7.7|6.1|7.72|6.12|7.7|6.1|0
1685491500000|2023-05-31 00:05:00|7.69|6.09|7.73|6.13|7.73|6.13|7.69|6.09|0
1685491800000|2023-05-31 00:10:00|7.72|6.12|7.73|6.13|7.73|6.13|7.7|6.1|0
1685492100000|2023-05-31 00:15:00|7.74|6.14|7.72|6.12|7.74|6.14|7.72|6.12|0
1685492400000|2023-05-31 00:20:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1685492700000|2023-05-31 00:25:00|7.73|6.13|7.73|6.13|7.73|6.13|7.72|6.12|0
1685493000000|2023-05-31 00:30:00|7.74|6.14|7.74|6.14|7.75|6.15|7.73|6.13|0
1685493300000|2023-05-31 00:35:00|7.73|6.13|7.73|6.13|7.73|6.13|7.72|6.12|0
1685493600000|2023-05-31 00:40:00|7.72|6.12|7.72|6.12|7.72|6.12|7.71|6.11|0
1685493900000|2023-05-31 00:45:00|7.71|6.11|7.72|6.12|7.73|6.13|7.71|6.11|0
1685494200000|2023-05-31 00:50:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1685494500000|2023-05-31 00:55:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685494800000|2023-05-31 01:00:00|7.71|6.11|7.73|6.13|7.73|6.13|7.71|6.11|0
1685495100000|2023-05-31 01:05:00|7.74|6.14|7.74|6.14|7.74|6.14|7.73|6.13|0
1685495400000|2023-05-31 01:10:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1685495700000|2023-05-31 01:15:00|7.75|6.15|7.72|6.12|7.75|6.15|7.72|6.12|0
1685496000000|2023-05-31 01:20:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685496300000|2023-05-31 01:25:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1685496600000|2023-05-31 01:30:00|7.73|6.13|7.75|6.15|7.78|6.18|7.73|6.13|0
1685496900000|2023-05-31 01:35:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1685497200000|2023-05-31 01:40:00|7.75|6.15|7.77|6.17|7.77|6.17|7.74|6.14|0
1685497500000|2023-05-31 01:45:00|7.76|6.16|7.76|6.16|7.78|6.18|7.75|6.15|0
1685497800000|2023-05-31 01:50:00|7.75|6.15|7.74|6.14|7.75|6.15|7.73|6.13|0
1685498100000|2023-05-31 01:55:00|7.75|6.15|7.79|6.19|7.79|6.19|7.75|6.15|0
1685498400000|2023-05-31 02:00:00|7.78|6.18|7.8|6.2|7.81|6.21|7.78|6.18|0
1685498700000|2023-05-31 02:05:00|7.81|6.21|7.84|6.24|7.84|6.24|7.8|6.2|0
1685499000000|2023-05-31 02:10:00|7.86|6.26|7.84|6.24|7.86|6.26|7.82|6.22|0
1685499300000|2023-05-31 02:15:00|7.83|6.23|7.84|6.24|7.86|6.26|7.83|6.23|0
1685499600000|2023-05-31 02:20:00|7.85|6.25|7.85|6.25|7.87|6.27|7.85|6.25|0
1685499900000|2023-05-31 02:25:00|7.86|6.26|7.84|6.24|7.87|6.27|7.84|6.24|0
1685500200000|2023-05-31 02:30:00|7.85|6.25|7.84|6.24|7.86|6.26|7.84|6.24|0
1685500500000|2023-05-31 02:35:00|7.85|6.25|7.83|6.23|7.86|6.26|7.83|6.23|0
1685500800000|2023-05-31 02:40:00|7.84|6.24|7.84|6.24|7.85|6.25|7.84|6.24|0
1685501100000|2023-05-31 02:45:00|7.85|6.25|7.85|6.25|7.86|6.26|7.84|6.24|0
1685501400000|2023-05-31 02:50:00|7.84|6.24|7.83|6.23|7.84|6.24|7.82|6.22|0
1685501700000|2023-05-31 02:55:00|7.82|6.22|7.85|6.25|7.85|6.25|7.82|6.22|0
1685502000000|2023-05-31 03:00:00|7.84|6.24|7.86|6.26|7.86|6.26|7.84|6.24|0
1685502300000|2023-05-31 03:05:00|7.85|6.25|7.88|6.28|7.89|6.29|7.85|6.25|0
1685502600000|2023-05-31 03:10:00|7.89|6.29|7.88|6.28|7.89|6.29|7.87|6.27|0
1685502900000|2023-05-31 03:15:00|7.87|6.27|7.87|6.27|7.87|6.27|7.87|6.27|0
1685503200000|2023-05-31 03:20:00|7.86|6.26|7.87|6.27|7.87|6.27|7.85|6.25|0
1685503500000|2023-05-31 03:25:00|7.88|6.28|7.87|6.27|7.88|6.28|7.85|6.25|0
1685503800000|2023-05-31 03:30:00|7.88|6.28|7.9|6.3|7.9|6.3|7.88|6.28|0
1685504100000|2023-05-31 03:35:00|7.88|6.28|7.87|6.27|7.89|6.29|7.87|6.27|0
1685504400000|2023-05-31 03:40:00|7.86|6.26|7.86|6.26|7.87|6.27|7.86|6.26|0
1685504700000|2023-05-31 03:45:00|7.87|6.27|7.88|6.28|7.89|6.29|7.87|6.27|0
1685505000000|2023-05-31 03:50:00|7.89|6.29|7.9|6.3|7.92|6.32|7.88|6.28|0
1685505300000|2023-05-31 03:55:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685505600000|2023-05-31 04:00:00|7.89|6.29|7.9|6.3|7.9|6.3|7.88|6.28|0
1685505900000|2023-05-31 04:05:00|7.89|6.29|7.88|6.28|7.9|6.3|7.88|6.28|0
1685506200000|2023-05-31 04:10:00|7.89|6.29|7.87|6.27|7.89|6.29|7.87|6.27|0
1685506500000|2023-05-31 04:15:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1685506800000|2023-05-31 04:20:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1685507100000|2023-05-31 04:25:00|7.88|6.28|7.88|6.28|7.88|6.28|7.87|6.27|0
1685507400000|2023-05-31 04:30:00|7.87|6.27|7.88|6.28|7.88|6.28|7.86|6.26|0
1685507700000|2023-05-31 04:35:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685508000000|2023-05-31 04:40:00|7.87|6.27|7.88|6.28|7.88|6.28|7.87|6.27|0
1685508300000|2023-05-31 04:45:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685508600000|2023-05-31 04:50:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1685508900000|2023-05-31 04:55:00|7.87|6.27|7.89|6.29|7.89|6.29|7.87|6.27|0
1685509200000|2023-05-31 05:00:00|7.9|6.3|7.92|6.32|7.93|6.33|7.9|6.3|0
1685509500000|2023-05-31 05:05:00|7.93|6.33|7.95|6.35|7.95|6.35|7.92|6.32|0
1685509800000|2023-05-31 05:10:00|7.96|6.36|7.93|6.33|7.96|6.36|7.93|6.33|0
1685510100000|2023-05-31 05:15:00|7.92|6.32|7.91|6.31|7.94|6.34|7.91|6.31|0
1685510400000|2023-05-31 05:20:00|7.96|6.36|7.96|6.36|7.96|6.36|7.96|6.36|0
1685510700000|2023-05-31 05:25:00|7.95|6.35|7.99|6.39|7.99|6.39|7.95|6.35|0
1685511000000|2023-05-31 05:30:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1685511300000|2023-05-31 05:35:00|8.01|6.41|7.99|6.39|8.02|6.42|7.99|6.39|0
1685511600000|2023-05-31 05:40:00|8|6.4|7.99|6.39|8|6.4|7.98|6.38|0
1685511900000|2023-05-31 05:45:00|8|6.4|7.98|6.38|8.01|6.41|7.98|6.38|0
1685512200000|2023-05-31 05:50:00|7.97|6.37|7.96|6.36|7.98|6.38|7.96|6.36|0
1685512500000|2023-05-31 05:55:00|7.95|6.35|7.98|6.38|7.98|6.38|7.95|6.35|0
1685512800000|2023-05-31 06:00:00|7.97|6.37|8.01|6.41|8.01|6.41|7.97|6.37|0
1685513100000|2023-05-31 06:05:00|7.82|6.62|7.89|6.69|7.89|6.69|7.81|6.61|0
1685513400000|2023-05-31 06:10:00|7.9|6.7|7.9|6.7|7.93|6.73|7.89|6.69|0
1685513700000|2023-05-31 06:15:00|7.89|6.69|7.86|6.66|7.89|6.69|7.85|6.65|0
1685514000000|2023-05-31 06:20:00|7.85|6.65|7.88|6.68|7.89|6.69|7.85|6.65|0
1685514300000|2023-05-31 06:25:00|7.87|6.67|7.87|6.67|7.9|6.7|7.86|6.66|0
1685514600000|2023-05-31 06:30:00|7.86|6.66|7.84|6.64|7.86|6.66|7.82|6.62|0
1685514900000|2023-05-31 06:35:00|7.83|6.63|7.84|6.64|7.84|6.64|7.82|6.62|0
1685515200000|2023-05-31 06:40:00|7.83|6.63|7.84|6.64|7.84|6.64|7.83|6.63|0
1685515500000|2023-05-31 06:45:00|7.83|6.63|7.81|6.61|7.84|6.64|7.79|6.59|0
1685515800000|2023-05-31 06:50:00|7.8|6.6|7.85|6.65|7.85|6.65|7.8|6.6|0
1685516100000|2023-05-31 06:55:00|7.84|6.64|7.86|6.66|7.86|6.66|7.83|6.63|0
1685516400000|2023-05-31 07:00:00|7.87|6.67|7.87|6.67|7.9|6.7|7.8|6.6|0
1685516700000|2023-05-31 07:05:00|7.88|6.68|7.78|6.58|7.89|6.69|7.76|6.56|0
1685517000000|2023-05-31 07:10:00|7.8|6.6|7.79|6.59|7.81|6.61|7.75|6.55|0
1685517300000|2023-05-31 07:15:00|7.77|6.57|7.76|6.56|7.78|6.58|7.74|6.54|0
1685517600000|2023-05-31 07:20:00|7.74|6.54|7.76|6.56|7.83|6.63|7.74|6.54|0
1685517900000|2023-05-31 07:25:00|7.77|6.57|7.71|6.51|7.77|6.57|7.7|6.5|0
1685518200000|2023-05-31 07:30:00|7.72|6.52|7.72|6.52|7.74|6.54|7.69|6.49|0
1685518500000|2023-05-31 07:35:00|7.73|6.53|7.57|6.37|7.73|6.53|7.57|6.37|0
1685518800000|2023-05-31 07:40:00|7.56|6.36|7.59|6.39|7.59|6.39|7.55|6.35|0
1685519100000|2023-05-31 07:45:00|7.58|6.38|7.6|6.4|7.61|6.41|7.58|6.38|0
1685519400000|2023-05-31 07:50:00|7.59|6.39|7.61|6.41|7.63|6.43|7.59|6.39|0
1685519700000|2023-05-31 07:55:00|7.6|6.4|7.59|6.39|7.61|6.41|7.57|6.37|0
1685520000000|2023-05-31 08:00:00|7.6|6.4|7.64|6.44|7.64|6.44|7.57|6.37|0
1685520300000|2023-05-31 08:05:00|7.63|6.43|7.57|6.37|7.63|6.43|7.56|6.36|0
1685520600000|2023-05-31 08:10:00|7.58|6.38|7.59|6.39|7.61|6.41|7.57|6.37|0
1685520900000|2023-05-31 08:15:00|7.58|6.38|7.53|6.33|7.58|6.38|7.53|6.33|0
1685521200000|2023-05-31 08:20:00|7.52|6.32|7.55|6.35|7.56|6.36|7.52|6.32|0
1685521500000|2023-05-31 08:25:00|7.54|6.34|7.58|6.38|7.58|6.38|7.54|6.34|0
1685521800000|2023-05-31 08:30:00|7.57|6.37|7.6|6.4|7.61|6.41|7.56|6.36|0
1685522100000|2023-05-31 08:35:00|7.61|6.41|7.65|6.45|7.65|6.45|7.59|6.39|0
1685522400000|2023-05-31 08:40:00|7.64|6.44|7.64|6.44|7.66|6.46|7.64|6.44|0
1685522700000|2023-05-31 08:45:00|7.65|6.45|7.62|6.42|7.65|6.45|7.62|6.42|0
1685523000000|2023-05-31 08:50:00|7.61|6.41|7.6|6.4|7.61|6.41|7.57|6.37|0
1685523300000|2023-05-31 08:55:00|7.59|6.39|7.55|6.35|7.6|6.4|7.54|6.34|0
1685523600000|2023-05-31 09:00:00|7.54|6.34|7.51|6.31|7.55|6.35|7.5|6.3|0
1685523900000|2023-05-31 09:05:00|7.52|6.32|7.48|6.28|7.52|6.32|7.48|6.28|0
1685524200000|2023-05-31 09:10:00|7.49|6.29|7.53|6.33|7.53|6.33|7.49|6.29|0
1685524500000|2023-05-31 09:15:00|7.52|6.32|7.52|6.32|7.54|6.34|7.51|6.31|0
1685524800000|2023-05-31 09:20:00|7.53|6.33|7.5|6.3|7.53|6.33|7.5|6.3|0
1685525100000|2023-05-31 09:25:00|7.51|6.31|7.5|6.3|7.52|6.32|7.5|6.3|0
1685525400000|2023-05-31 09:30:00|7.51|6.31|7.51|6.31|7.52|6.32|7.5|6.3|0
1685525700000|2023-05-31 09:35:00|7.52|6.32|7.51|6.31|7.54|6.34|7.51|6.31|0
1685526000000|2023-05-31 09:40:00|7.5|6.3|7.48|6.28|7.51|6.31|7.47|6.27|0
1685526300000|2023-05-31 09:45:00|7.49|6.29|7.5|6.3|7.5|6.3|7.48|6.28|0
1685526600000|2023-05-31 09:50:00|7.51|6.31|7.54|6.34|7.55|6.35|7.51|6.31|0
1685526900000|2023-05-31 09:55:00|7.55|6.35|7.58|6.38|7.58|6.38|7.54|6.34|0
1685527200000|2023-05-31 10:00:00|7.55|6.35|7.55|6.35|7.57|6.37|7.54|6.34|0
1685527500000|2023-05-31 10:05:00|7.56|6.36|7.56|6.36|7.57|6.37|7.54|6.34|0
1685527800000|2023-05-31 10:10:00|7.54|6.34|7.6|6.4|7.6|6.4|7.54|6.34|0
1685528100000|2023-05-31 10:15:00|7.61|6.41|7.6|6.4|7.62|6.42|7.59|6.39|0
1685528400000|2023-05-31 10:20:00|7.62|6.42|7.63|6.43|7.64|6.44|7.62|6.42|0
1685528700000|2023-05-31 10:25:00|7.62|6.42|7.64|6.44|7.64|6.44|7.61|6.41|0
1685529000000|2023-05-31 10:30:00|7.63|6.43|7.61|6.41|7.65|6.45|7.61|6.41|0
1685529300000|2023-05-31 10:35:00|7.62|6.42|7.61|6.41|7.63|6.43|7.6|6.4|0
1685529600000|2023-05-31 10:40:00|7.6|6.4|7.55|6.35|7.6|6.4|7.55|6.35|0
1685529900000|2023-05-31 10:45:00|7.56|6.36|7.55|6.35|7.56|6.36|7.53|6.33|0
1685530200000|2023-05-31 10:50:00|7.54|6.34|7.54|6.34|7.55|6.35|7.53|6.33|0
1685530500000|2023-05-31 10:55:00|7.55|6.35|7.54|6.34|7.56|6.36|7.54|6.34|0
1685530800000|2023-05-31 11:00:00|7.53|6.33|7.54|6.34|7.54|6.34|7.52|6.32|0
1685531100000|2023-05-31 11:05:00|7.53|6.33|7.6|6.4|7.6|6.4|7.53|6.33|0
1685531400000|2023-05-31 11:10:00|7.59|6.39|7.59|6.39|7.59|6.39|7.56|6.36|0
1685531700000|2023-05-31 11:15:00|7.58|6.38|7.57|6.37|7.58|6.38|7.56|6.36|0
1685532000000|2023-05-31 11:20:00|7.56|6.36|7.56|6.36|7.59|6.39|7.56|6.36|0
1685532300000|2023-05-31 11:25:00|7.57|6.37|7.59|6.39|7.61|6.41|7.56|6.36|0
1685532600000|2023-05-31 11:30:00|7.58|6.38|7.56|6.36|7.6|6.4|7.56|6.36|0
1685532900000|2023-05-31 11:35:00|7.57|6.37|7.63|6.43|7.64|6.44|7.56|6.36|0
1685533200000|2023-05-31 11:40:00|7.64|6.44|7.66|6.46|7.66|6.46|7.64|6.44|0
1685533500000|2023-05-31 11:45:00|7.65|6.45|7.7|6.5|7.7|6.5|7.64|6.44|0
1685533800000|2023-05-31 11:50:00|7.69|6.49|7.71|6.51|7.72|6.52|7.67|6.47|0
1685534100000|2023-05-31 11:55:00|7.7|6.5|7.69|6.49|7.7|6.5|7.67|6.47|0
1685534400000|2023-05-31 12:00:00|7.68|6.48|7.69|6.49|7.7|6.5|7.67|6.47|0
1685534700000|2023-05-31 12:05:00|7.68|6.48|7.74|6.54|7.74|6.54|7.68|6.48|0
1685535000000|2023-05-31 12:10:00|7.73|6.53|7.73|6.53|7.74|6.54|7.71|6.51|0
1685535300000|2023-05-31 12:15:00|7.72|6.52|7.72|6.52|7.74|6.54|7.71|6.51|0
1685535600000|2023-05-31 12:20:00|7.73|6.53|7.74|6.54|7.75|6.55|7.71|6.51|0
1685535900000|2023-05-31 12:25:00|7.73|6.53|7.72|6.52|7.74|6.54|7.72|6.52|0
1685536200000|2023-05-31 12:30:00|7.71|6.51|7.7|6.5|7.73|6.53|7.7|6.5|0
1685536500000|2023-05-31 12:35:00|7.71|6.51|7.7|6.5|7.74|6.54|7.47|6.27|0
1685536800000|2023-05-31 12:40:00|7.69|6.49|7.7|6.5|7.7|6.5|7.66|6.46|0
1685537100000|2023-05-31 12:45:00|7.69|6.49|7.7|6.5|7.72|6.52|7.69|6.49|0
1685537400000|2023-05-31 12:50:00|7.71|6.51|7.71|6.51|7.72|6.52|7.69|6.49|0
1685537700000|2023-05-31 12:55:00|7.7|6.5|7.71|6.51|7.74|6.54|7.7|6.5|0
1685538000000|2023-05-31 13:00:00|7.72|6.52|7.72|6.52|7.73|6.53|7.71|6.51|0
1685538300000|2023-05-31 13:05:00|7.73|6.53|7.72|6.52|7.75|6.55|7.71|6.51|0
1685538600000|2023-05-31 13:10:00|7.73|6.53|7.68|6.48|7.73|6.53|7.67|6.47|0
1685538900000|2023-05-31 13:15:00|7.69|6.49|7.69|6.49|7.69|6.49|7.66|6.46|0
1685539200000|2023-05-31 13:20:00|7.7|6.5|7.68|6.48|7.7|6.5|7.66|6.46|0
1685539500000|2023-05-31 13:25:00|7.69|6.49|7.71|6.51|7.72|6.52|7.68|6.48|0
1685539800000|2023-05-31 13:30:00|7.72|6.52|7.7|6.5|7.72|6.52|7.6|6.4|0
1685540100000|2023-05-31 13:35:00|7.69|6.49|7.63|6.43|7.74|6.54|7.63|6.43|0
1685540400000|2023-05-31 13:40:00|7.64|6.44|7.6|6.4|7.67|6.47|7.59|6.39|0
1685540700000|2023-05-31 13:45:00|7.58|6.38|7.67|6.47|7.7|6.5|7.53|6.33|0
1685541000000|2023-05-31 13:50:00|7.68|6.48|7.69|6.49|7.73|6.53|7.61|6.41|0
1685541300000|2023-05-31 13:55:00|7.7|6.5|7.61|6.41|7.7|6.5|7.58|6.38|0
1685541600000|2023-05-31 14:00:00|7.65|6.45|7.62|6.42|7.68|6.48|7.58|6.38|0
1685541900000|2023-05-31 14:05:00|7.63|6.43|7.69|6.49|7.7|6.5|7.62|6.42|0
1685542200000|2023-05-31 14:10:00|7.68|6.48|7.76|6.56|7.76|6.56|7.68|6.48|0
1685542500000|2023-05-31 14:15:00|7.75|6.55|7.79|6.59|7.83|6.63|7.74|6.54|0
1685542800000|2023-05-31 14:20:00|7.8|6.6|7.84|6.64|7.84|6.64|7.78|6.58|0
1685543100000|2023-05-31 14:25:00|7.83|6.63|7.86|6.66|7.93|6.73|7.83|6.63|0
1685543400000|2023-05-31 14:30:00|7.87|6.67|7.92|6.72|7.93|6.73|7.84|6.64|0
1685543700000|2023-05-31 14:35:00|7.93|6.73|7.89|6.69|7.96|6.76|7.88|6.68|0
1685544000000|2023-05-31 14:40:00|7.9|6.7|7.89|6.69|7.93|6.73|7.88|6.68|0
1685544300000|2023-05-31 14:45:00|7.9|6.7|7.86|6.66|7.9|6.7|7.84|6.64|0
1685544600000|2023-05-31 14:50:00|7.87|6.67|7.86|6.66|7.88|6.68|7.83|6.63|0
1685544900000|2023-05-31 14:55:00|7.85|6.65|7.86|6.66|7.88|6.68|7.79|6.59|0
1685545200000|2023-05-31 15:00:00|7.85|6.65|7.87|6.67|7.9|6.7|7.82|6.62|0
1685545500000|2023-05-31 15:05:00|7.88|6.68|7.91|6.71|7.94|6.74|7.87|6.67|0
1685545800000|2023-05-31 15:10:00|7.9|6.7|7.92|6.72|7.93|6.73|7.88|6.68|0
1685546100000|2023-05-31 15:15:00|7.93|6.73|7.72|6.52|8.04|6.84|7.48|6.28|0
1685546400000|2023-05-31 15:20:00|7.71|6.51|7.69|6.49|7.72|6.52|7.68|6.48|0
1685546700000|2023-05-31 15:25:00|7.7|6.5|7.77|6.57|7.77|6.57|7.67|6.47|0
1685547000000|2023-05-31 15:30:00|7.76|6.56|7.75|6.55|7.78|6.58|7.72|6.52|0
1685547300000|2023-05-31 15:35:00|7.74|6.54|7.75|6.55|7.76|6.56|7.69|6.49|0
1685547600000|2023-05-31 15:40:00|7.74|6.54|7.69|6.49|7.75|6.55|7.67|6.47|0
1685547900000|2023-05-31 15:45:00|7.68|6.48|7.67|6.47|7.71|6.51|7.67|6.47|0
1685548200000|2023-05-31 15:50:00|7.68|6.48|7.59|6.39|7.73|6.53|7.58|6.38|0
1685548500000|2023-05-31 15:55:00|7.58|6.38|7.64|6.44|7.66|6.46|7.58|6.38|0
1685548800000|2023-05-31 16:00:00|7.63|6.43|7.57|6.37|7.64|6.44|7.56|6.36|0
1685549100000|2023-05-31 16:05:00|7.56|6.36|7.62|6.42|7.68|6.48|7.56|6.36|0
1685549400000|2023-05-31 16:10:00|7.61|6.41|7.61|6.41|7.64|6.44|7.59|6.39|0
1685549700000|2023-05-31 16:15:00|7.6|6.4|7.63|6.43|7.64|6.44|7.58|6.38|0
1685550000000|2023-05-31 16:20:00|7.64|6.44|7.6|6.4|7.65|6.45|7.6|6.4|0
1685550300000|2023-05-31 16:25:00|7.61|6.41|7.64|6.44|7.64|6.44|7.6|6.4|0
1685550600000|2023-05-31 16:30:00|7.65|6.45|7.6|6.4|7.65|6.45|7.6|6.4|0
1685550900000|2023-05-31 16:35:00|7.61|6.41|7.65|6.45|7.66|6.46|7.6|6.4|0
1685551200000|2023-05-31 16:40:00|7.64|6.44|7.6|6.4|7.65|6.45|7.58|6.38|0
1685551500000|2023-05-31 16:45:00|7.59|6.39|7.55|6.35|7.62|6.42|7.52|6.32|0
1685551800000|2023-05-31 16:50:00|7.56|6.36|7.62|6.42|7.69|6.49|7.55|6.35|0
1685552100000|2023-05-31 16:55:00|7.63|6.43|7.47|6.27|7.63|6.43|7.41|6.21|0
1685552400000|2023-05-31 17:00:00|7.48|6.28|7.46|6.26|7.5|6.3|7.46|6.26|0
1685552700000|2023-05-31 17:05:00|7.45|6.25|7.42|6.22|7.48|6.28|7.42|6.22|0
1685553000000|2023-05-31 17:10:00|7.41|6.21|7.44|6.24|7.45|6.25|7.4|6.2|0
1685553300000|2023-05-31 17:15:00|7.43|6.23|7.45|6.25|7.45|6.25|7.4|6.2|0
1685553600000|2023-05-31 17:20:00|7.46|6.26|7.43|6.23|7.47|6.27|7.41|6.21|0
1685553900000|2023-05-31 17:25:00|7.44|6.24|7.3|6.1|7.46|6.26|7.3|6.1|0
1685554200000|2023-05-31 17:30:00|7.28|6.08|7.26|6.06|7.3|6.1|7.25|6.05|0
1685554500000|2023-05-31 17:35:00|7.25|6.05|7.21|6.01|7.32|6.12|7.21|6.01|0
1685554800000|2023-05-31 17:40:00|7.2|6|7.19|5.99|7.2|6|7.14|5.94|0
1685555100000|2023-05-31 17:45:00|7.18|5.98|7.26|6.06|7.27|6.07|7.17|5.97|0
1685555400000|2023-05-31 17:50:00|7.25|6.05|7.41|6.21|7.41|6.21|7.19|5.99|0
1685555700000|2023-05-31 17:55:00|7.4|6.2|7.36|6.16|7.4|6.2|7.36|6.16|0
1685556000000|2023-05-31 18:00:00|7.37|6.17|7.37|6.17|7.42|6.22|7.36|6.16|0
1685556300000|2023-05-31 18:05:00|7.36|6.16|7.34|6.14|7.37|6.17|7.34|6.14|0
1685556600000|2023-05-31 18:10:00|7.33|6.13|7.31|6.11|7.36|6.16|7.31|6.11|0
1685556900000|2023-05-31 18:15:00|7.3|6.1|7.33|6.13|7.37|6.17|7.29|6.09|0
1685557200000|2023-05-31 18:20:00|7.32|6.12|7.34|6.14|7.37|6.17|7.32|6.12|0
1685557500000|2023-05-31 18:25:00|7.35|6.15|7.31|6.11|7.36|6.16|7.3|6.1|0
1685557800000|2023-05-31 18:30:00|7.32|6.12|7.37|6.17|7.37|6.17|7.31|6.11|0
1685558100000|2023-05-31 18:35:00|7.36|6.16|7.32|6.12|7.37|6.17|7.29|6.09|0
1685558400000|2023-05-31 18:40:00|7.31|6.11|7.33|6.13|7.35|6.15|7.31|6.11|0
1685558700000|2023-05-31 18:45:00|7.32|6.12|7.35|6.15|7.38|6.18|7.3|6.1|0
1685559000000|2023-05-31 18:50:00|7.36|6.16|7.42|6.22|7.49|6.29|7.35|6.15|0
1685559300000|2023-05-31 18:55:00|7.41|6.21|7.39|6.19|7.43|6.23|7.37|6.17|0
1685559600000|2023-05-31 19:00:00|7.4|6.2|7.42|6.22|7.45|6.25|7.38|6.18|0
1685559900000|2023-05-31 19:05:00|7.41|6.21|7.43|6.23|7.46|6.26|7.41|6.21|0
1685560200000|2023-05-31 19:10:00|7.44|6.24|7.4|6.2|7.45|6.25|7.39|6.19|0
1685560500000|2023-05-31 19:15:00|7.41|6.21|7.42|6.22|7.43|6.23|7.39|6.19|0
1685560800000|2023-05-31 19:20:00|7.44|6.24|7.38|6.18|7.44|6.24|7.37|6.17|0
1685561100000|2023-05-31 19:25:00|7.39|6.19|7.37|6.17|7.42|6.22|7.36|6.16|0
1685561400000|2023-05-31 19:30:00|7.36|6.16|7.34|6.14|7.4|6.2|7.33|6.13|0
1685561700000|2023-05-31 19:35:00|7.33|6.13|7.33|6.13|7.35|6.15|7.31|6.11|0
1685562000000|2023-05-31 19:40:00|7.32|6.12|7.24|6.04|7.34|6.14|7.23|6.03|0
1685562300000|2023-05-31 19:45:00|7.23|6.03|7.24|6.04|7.27|6.07|7.2|6|0
1685562600000|2023-05-31 19:50:00|7.3|6.1|7.4|6.2|7.41|6.21|7.3|6.1|0
1685562900000|2023-05-31 19:55:00|7.41|6.21|7.43|6.23|7.47|6.27|7.37|6.17|0
1685563200000|2023-05-31 20:00:00|7.44|6.24|7.48|6.28|7.49|6.29|7.37|6.17|0
1685563500000|2023-05-31 20:05:00|7.47|6.27|7.47|6.27|7.48|6.28|7.44|6.24|0
1685563800000|2023-05-31 20:10:00|7.46|6.26|7.46|6.26|7.47|6.27|7.45|6.25|0
1685564100000|2023-05-31 20:15:00|7.66|6.06|7.64|6.04|7.66|6.06|7.64|6.04|0
1685564400000|2023-05-31 20:20:00|7.63|6.03|7.61|6.01|7.64|6.04|7.61|6.01|0
1685564700000|2023-05-31 20:25:00|7.6|6|7.61|6.01|7.62|6.02|7.6|6|0
1685565000000|2023-05-31 20:30:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1685565300000|2023-05-31 20:35:00|7.59|5.99|7.58|5.98|7.6|6|7.58|5.98|0
1685565600000|2023-05-31 20:40:00|7.59|5.99|7.62|6.02|7.62|6.02|7.59|5.99|0
1685565900000|2023-05-31 20:45:00|7.63|6.03|7.65|6.05|7.65|6.05|7.63|6.03|0
1685566200000|2023-05-31 20:50:00|7.64|6.04|7.61|6.01|7.65|6.05|7.61|6.01|0
1685566500000|2023-05-31 20:55:00|7.62|6.02|7.67|6.07|7.67|6.07|7.6|6|0
1685566800000|2023-05-31 21:00:00|7.66|6.06|7.65|6.05|7.66|6.06|7.64|6.04|0
1685567100000|2023-05-31 21:05:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1685567400000|2023-05-31 21:10:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1685568000000|2023-05-31 21:20:00|7.64|6.04|7.64|6.04|7.64|6.04|7.64|6.04|0
1685568600000|2023-05-31 21:30:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1685568900000|2023-05-31 21:35:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1685569200000|2023-05-31 21:40:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1685569500000|2023-05-31 21:45:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1685569800000|2023-05-31 21:50:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1685570100000|2023-05-31 21:55:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1685570400000|2023-05-31 22:00:00|7.63|6.03|7.62|6.02|7.64|6.04|7.62|6.02|0
1685570700000|2023-05-31 22:05:00|7.63|6.03|7.65|6.05|7.65|6.05|7.62|6.02|0
1685571000000|2023-05-31 22:10:00|7.64|6.04|7.63|6.03|7.66|6.06|7.62|6.02|0
1685571300000|2023-05-31 22:15:00|7.62|6.02|7.63|6.03|7.63|6.03|7.61|6.01|0
1685571600000|2023-05-31 22:20:00|7.62|6.02|7.6|6|7.64|6.04|7.6|6|0
1685571900000|2023-05-31 22:25:00|7.61|6.01|7.62|6.02|7.63|6.03|7.6|6|0
1685572200000|2023-05-31 22:30:00|7.63|6.03|7.63|6.03|7.64|6.04|7.62|6.02|0
1685572500000|2023-05-31 22:35:00|7.62|6.02|7.61|6.01|7.62|6.02|7.6|6|0
1685572800000|2023-05-31 22:40:00|7.62|6.02|7.62|6.02|7.62|6.02|7.6|6|0
1685573100000|2023-05-31 22:45:00|7.61|6.01|7.62|6.02|7.63|6.03|7.61|6.01|0
1685573400000|2023-05-31 22:50:00|7.63|6.03|7.57|5.97|7.63|6.03|7.57|5.97|0
1685573700000|2023-05-31 22:55:00|7.58|5.98|7.57|5.97|7.58|5.98|7.56|5.96|0
1685574000000|2023-05-31 23:00:00|7.56|5.96|7.57|5.97|7.57|5.97|7.55|5.95|0
1685574300000|2023-05-31 23:05:00|7.58|5.98|7.57|5.97|7.59|5.99|7.57|5.97|0
1685574600000|2023-05-31 23:10:00|7.58|5.98|7.58|5.98|7.59|5.99|7.58|5.98|0
1685574900000|2023-05-31 23:15:00|7.57|5.97|7.57|5.97|7.58|5.98|7.56|5.96|0
1685575200000|2023-05-31 23:20:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1685575500000|2023-05-31 23:25:00|7.57|5.97|7.57|5.97|7.58|5.98|7.56|5.96|0
1685575800000|2023-05-31 23:30:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1685576100000|2023-05-31 23:35:00|7.55|5.95|7.54|5.94|7.56|5.96|7.54|5.94|0
1685576400000|2023-05-31 23:40:00|7.55|5.95|7.52|5.92|7.55|5.95|7.52|5.92|0
1685576700000|2023-05-31 23:45:00|7.51|5.91|7.49|5.89|7.52|5.92|7.49|5.89|0
1685577000000|2023-05-31 23:50:00|7.5|5.9|7.5|5.9|7.5|5.9|7.49|5.89|0
1685577300000|2023-05-31 23:55:00|7.49|5.89|7.49|5.89|7.5|5.9|7.49|5.89|0
1685577600000|2023-06-01 00:00:00|7.5|5.9|7.47|5.87|7.52|5.92|7.47|5.87|0
1685577900000|2023-06-01 00:05:00|7.46|5.86|7.47|5.87|7.48|5.88|7.46|5.86|0
1685578200000|2023-06-01 00:10:00|7.48|5.88|7.48|5.88|7.49|5.89|7.47|5.87|0
1685578500000|2023-06-01 00:15:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1685578800000|2023-06-01 00:20:00|7.48|5.88|7.31|5.71|7.49|5.89|7.3|5.7|0
1685579100000|2023-06-01 00:25:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1685579400000|2023-06-01 00:30:00|7.33|5.73|7.32|5.72|7.33|5.73|7.31|5.71|0
1685579700000|2023-06-01 00:35:00|7.33|5.73|7.36|5.76|7.37|5.77|7.32|5.72|0
1685580000000|2023-06-01 00:40:00|7.37|5.77|7.41|5.81|7.42|5.82|7.37|5.77|0
1685580300000|2023-06-01 00:45:00|7.42|5.82|7.45|5.85|7.46|5.86|7.41|5.81|0
1685580600000|2023-06-01 00:50:00|7.44|5.84|7.43|5.83|7.44|5.84|7.4|5.8|0
1685580900000|2023-06-01 00:55:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1685581200000|2023-06-01 01:00:00|7.41|5.81|7.39|5.79|7.42|5.82|7.39|5.79|0
1685581500000|2023-06-01 01:05:00|7.4|5.8|7.41|5.81|7.43|5.83|7.4|5.8|0
1685581800000|2023-06-01 01:10:00|7.4|5.8|7.4|5.8|7.42|5.82|7.4|5.8|0
1685582100000|2023-06-01 01:15:00|7.41|5.81|7.38|5.78|7.42|5.82|7.38|5.78|0
1685582400000|2023-06-01 01:20:00|7.37|5.77|7.35|5.75|7.38|5.78|7.35|5.75|0
1685582700000|2023-06-01 01:25:00|7.34|5.74|7.28|5.68|7.35|5.75|7.21|5.61|0
1685583000000|2023-06-01 01:30:00|7.27|5.67|7.31|5.71|7.32|5.72|7.27|5.67|0
1685583300000|2023-06-01 01:35:00|7.32|5.72|7.36|5.76|7.36|5.76|7.29|5.69|0
1685583600000|2023-06-01 01:40:00|7.35|5.75|7.43|5.83|7.45|5.85|7.34|5.74|0
1685583900000|2023-06-01 01:45:00|7.52|5.92|7.47|5.87|7.52|5.92|7.45|5.85|0
1685584200000|2023-06-01 01:50:00|7.48|5.88|7.46|5.86|7.55|5.95|7.44|5.84|0
1685584500000|2023-06-01 01:55:00|7.47|5.87|7.42|5.82|7.47|5.87|7.41|5.81|0
1685584800000|2023-06-01 02:00:00|7.43|5.83|7.4|5.8|7.43|5.83|7.39|5.79|0
1685585100000|2023-06-01 02:05:00|7.41|5.81|7.42|5.82|7.43|5.83|7.4|5.8|0
1685585400000|2023-06-01 02:10:00|7.41|5.81|7.44|5.84|7.45|5.85|7.4|5.8|0
1685585700000|2023-06-01 02:15:00|7.43|5.83|7.49|5.89|7.49|5.89|7.42|5.82|0
1685586000000|2023-06-01 02:20:00|7.5|5.9|7.44|5.84|7.51|5.91|7.43|5.83|0
1685586300000|2023-06-01 02:25:00|7.45|5.85|7.45|5.85|7.47|5.87|7.45|5.85|0
1685586600000|2023-06-01 02:30:00|7.46|5.86|7.41|5.81|7.46|5.86|7.4|5.8|0
1685586900000|2023-06-01 02:35:00|7.4|5.8|7.4|5.8|7.41|5.81|7.39|5.79|0
1685587200000|2023-06-01 02:40:00|7.41|5.81|7.39|5.79|7.41|5.81|7.39|5.79|0
1685587500000|2023-06-01 02:45:00|7.37|5.77|7.4|5.8|7.4|5.8|7.37|5.77|0
1685587800000|2023-06-01 02:50:00|7.41|5.81|7.41|5.81|7.43|5.83|7.4|5.8|0
1685588100000|2023-06-01 02:55:00|7.42|5.82|7.39|5.79|7.42|5.82|7.39|5.79|0
1685588400000|2023-06-01 03:00:00|7.4|5.8|7.38|5.78|7.4|5.8|7.38|5.78|0
1685588700000|2023-06-01 03:05:00|7.39|5.79|7.36|5.76|7.39|5.79|7.34|5.74|0
1685589000000|2023-06-01 03:10:00|7.37|5.77|7.37|5.77|7.38|5.78|7.36|5.76|0
1685589300000|2023-06-01 03:15:00|7.38|5.78|7.35|5.75|7.38|5.78|7.35|5.75|0
1685589600000|2023-06-01 03:20:00|7.36|5.76|7.36|5.76|7.36|5.76|7.34|5.74|0
1685589900000|2023-06-01 03:25:00|7.37|5.77|7.35|5.75|7.37|5.77|7.35|5.75|0
1685590200000|2023-06-01 03:30:00|7.34|5.74|7.34|5.74|7.36|5.76|7.34|5.74|0
1685590500000|2023-06-01 03:35:00|7.35|5.75|7.34|5.74|7.35|5.75|7.34|5.74|0
1685590800000|2023-06-01 03:40:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1685591100000|2023-06-01 03:45:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1685591400000|2023-06-01 03:50:00|7.37|5.77|7.36|5.76|7.38|5.78|7.36|5.76|0
1685591700000|2023-06-01 03:55:00|7.37|5.77|7.35|5.75|7.37|5.77|7.33|5.73|0
1685592000000|2023-06-01 04:00:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1685592300000|2023-06-01 04:05:00|7.34|5.74|7.34|5.74|7.35|5.75|7.34|5.74|0
1685592600000|2023-06-01 04:10:00|7.33|5.73|7.33|5.73|7.34|5.74|7.33|5.73|0
1685592900000|2023-06-01 04:15:00|7.34|5.74|7.29|5.69|7.34|5.74|7.29|5.69|0
1685593200000|2023-06-01 04:20:00|7.3|5.7|7.3|5.7|7.32|5.72|7.3|5.7|0
1685593500000|2023-06-01 04:25:00|7.31|5.71|7.31|5.71|7.31|5.71|7.31|5.71|0
1685593800000|2023-06-01 04:30:00|7.3|5.7|7.31|5.71|7.32|5.72|7.3|5.7|0
1685594100000|2023-06-01 04:35:00|7.32|5.72|7.31|5.71|7.32|5.72|7.3|5.7|0
1685594400000|2023-06-01 04:40:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1685594700000|2023-06-01 04:45:00|7.33|5.73|7.33|5.73|7.33|5.73|7.33|5.73|0
1685595000000|2023-06-01 04:50:00|7.32|5.72|7.33|5.73|7.33|5.73|7.32|5.72|0
1685595300000|2023-06-01 04:55:00|7.32|5.72|7.33|5.73|7.34|5.74|7.32|5.72|0
1685595600000|2023-06-01 05:00:00|7.32|5.72|7.31|5.71|7.33|5.73|7.3|5.7|0
1685595900000|2023-06-01 05:05:00|7.32|5.72|7.29|5.69|7.32|5.72|7.29|5.69|0
1685596200000|2023-06-01 05:10:00|7.3|5.7|7.3|5.7|7.31|5.71|7.29|5.69|0
1685596500000|2023-06-01 05:15:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1685596800000|2023-06-01 05:20:00|7.32|5.72|7.3|5.7|7.32|5.72|7.28|5.68|0
1685597100000|2023-06-01 05:25:00|7.31|5.71|7.29|5.69|7.31|5.71|7.29|5.69|0
1685597400000|2023-06-01 05:30:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1685597700000|2023-06-01 05:35:00|7.31|5.71|7.28|5.68|7.31|5.71|7.28|5.68|0
1685598000000|2023-06-01 05:40:00|7.29|5.69|7.3|5.7|7.3|5.7|7.28|5.68|0
1685598300000|2023-06-01 05:45:00|7.29|5.69|7.29|5.69|7.29|5.69|7.28|5.68|0
1685598600000|2023-06-01 05:50:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1685598900000|2023-06-01 05:55:00|7.28|5.68|7.31|5.71|7.31|5.71|7.28|5.68|0
1685599200000|2023-06-01 06:00:00|7.3|5.7|7.31|5.71|7.34|5.74|7.3|5.7|0
1685599500000|2023-06-01 06:05:00|7.11|5.91|7.08|5.88|7.12|5.92|7.08|5.88|0
1685599800000|2023-06-01 06:10:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1685600100000|2023-06-01 06:15:00|7.07|5.87|7.08|5.88|7.09|5.89|7.07|5.87|0
1685600400000|2023-06-01 06:20:00|7.09|5.89|7.07|5.87|7.1|5.9|7.07|5.87|0
1685600700000|2023-06-01 06:25:00|7.08|5.88|7.07|5.87|7.09|5.89|7.06|5.86|0
1685601000000|2023-06-01 06:30:00|7.06|5.86|7.06|5.86|7.07|5.87|7.05|5.85|0
1685601300000|2023-06-01 06:35:00|7.07|5.87|7.06|5.86|7.07|5.87|6.96|5.76|0
1685601600000|2023-06-01 06:40:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1685601900000|2023-06-01 06:45:00|7.07|5.87|7.07|5.87|7.08|5.88|7.06|5.86|0
1685602200000|2023-06-01 06:50:00|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1685602500000|2023-06-01 06:55:00|7.07|5.87|7.05|5.85|7.07|5.87|7.04|5.84|0
1685602800000|2023-06-01 07:00:00|7.06|5.86|7.06|5.86|7.11|5.91|7.05|5.85|0
1685603100000|2023-06-01 07:05:00|7.05|5.85|7.04|5.84|7.05|5.85|7.01|5.81|0
1685603400000|2023-06-01 07:10:00|7.03|5.83|7|5.8|7.05|5.85|6.99|5.79|0
1685603700000|2023-06-01 07:15:00|6.99|5.79|7.03|5.83|7.04|5.84|6.99|5.79|0
1685604000000|2023-06-01 07:20:00|7.02|5.82|7.03|5.83|7.04|5.84|7.01|5.81|0
1685604300000|2023-06-01 07:25:00|7.04|5.84|7|5.8|7.04|5.84|6.98|5.78|0
1685604600000|2023-06-01 07:30:00|6.99|5.79|6.98|5.78|7.01|5.81|6.76|5.56|0
1685604900000|2023-06-01 07:35:00|6.99|5.79|6.99|5.79|7|5.8|6.96|5.76|0
1685605200000|2023-06-01 07:40:00|7|5.8|7|5.8|7|5.8|6.96|5.76|0
1685605500000|2023-06-01 07:45:00|7.01|5.81|7.03|5.83|7.03|5.83|6.99|5.79|0
1685605800000|2023-06-01 07:50:00|7.02|5.82|7.02|5.82|7.04|5.84|7.01|5.81|0
1685606100000|2023-06-01 07:55:00|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1685606400000|2023-06-01 08:00:00|7.03|5.83|7.06|5.86|7.07|5.87|7.01|5.81|0
1685606700000|2023-06-01 08:05:00|7.07|5.87|7.06|5.86|7.1|5.9|7.05|5.85|0
1685607000000|2023-06-01 08:10:00|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1685607300000|2023-06-01 08:15:00|7.06|5.86|7.06|5.86|7.09|5.89|7.05|5.85|0
1685607600000|2023-06-01 08:20:00|7.07|5.87|7.07|5.87|7.09|5.89|7.06|5.86|0
1685607900000|2023-06-01 08:25:00|7.06|5.86|7.03|5.83|7.06|5.86|7.02|5.82|0
1685608200000|2023-06-01 08:30:00|7.02|5.82|7|5.8|7.03|5.83|6.99|5.79|0
1685608500000|2023-06-01 08:35:00|6.99|5.79|6.98|5.78|7|5.8|6.98|5.78|0
1685608800000|2023-06-01 08:40:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685609100000|2023-06-01 08:45:00|6.98|5.78|6.95|5.75|6.98|5.78|6.95|5.75|0
1685609400000|2023-06-01 08:50:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1685609700000|2023-06-01 08:55:00|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1685610000000|2023-06-01 09:00:00|6.94|5.74|6.95|5.75|6.97|5.77|6.94|5.74|0
1685610300000|2023-06-01 09:05:00|6.96|5.76|6.95|5.75|6.98|5.78|6.94|5.74|0
1685610600000|2023-06-01 09:10:00|6.96|5.76|6.97|5.77|6.97|5.77|6.95|5.75|0
1685610900000|2023-06-01 09:15:00|6.98|5.78|6.97|5.77|6.98|5.78|6.96|5.76|0
1685611200000|2023-06-01 09:20:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1685611500000|2023-06-01 09:25:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1685611800000|2023-06-01 09:30:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685612100000|2023-06-01 09:35:00|6.98|5.78|6.99|5.79|7|5.8|6.98|5.78|0
1685612400000|2023-06-01 09:40:00|6.98|5.78|6.96|5.76|6.99|5.79|6.96|5.76|0
1685612700000|2023-06-01 09:45:00|6.95|5.75|6.97|5.77|6.97|5.77|6.94|5.74|0
1685613000000|2023-06-01 09:50:00|6.96|5.76|6.96|5.76|6.98|5.78|6.96|5.76|0
1685613300000|2023-06-01 09:55:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1685613600000|2023-06-01 10:00:00|6.95|5.75|6.96|5.76|6.96|5.76|6.94|5.74|0
1685613900000|2023-06-01 10:05:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1685614200000|2023-06-01 10:10:00|6.93|5.73|6.94|5.74|6.95|5.75|6.93|5.73|0
1685614500000|2023-06-01 10:15:00|6.95|5.75|6.95|5.75|6.96|5.76|6.94|5.74|0
1685614800000|2023-06-01 10:20:00|6.94|5.74|6.92|5.72|6.95|5.75|6.92|5.72|0
1685615100000|2023-06-01 10:25:00|6.93|5.73|6.9|5.7|6.93|5.73|6.9|5.7|0
1685615400000|2023-06-01 10:30:00|6.89|5.69|6.9|5.7|6.91|5.71|6.87|5.67|0
1685615700000|2023-06-01 10:35:00|6.89|5.69|6.9|5.7|6.91|5.71|6.88|5.68|0
1685616000000|2023-06-01 10:40:00|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1685616300000|2023-06-01 10:45:00|6.9|5.7|6.91|5.71|6.91|5.71|6.9|5.7|0
1685616600000|2023-06-01 10:50:00|6.9|5.7|6.89|5.69|6.9|5.7|6.89|5.69|0
1685616900000|2023-06-01 10:55:00|6.9|5.7|6.96|5.76|6.96|5.76|6.9|5.7|0
1685617200000|2023-06-01 11:00:00|6.95|5.75|6.93|5.73|6.95|5.75|6.92|5.72|0
1685617500000|2023-06-01 11:05:00|6.92|5.72|6.92|5.72|6.93|5.73|6.91|5.71|0
1685617800000|2023-06-01 11:10:00|6.91|5.71|6.88|5.68|6.92|5.72|6.88|5.68|0
1685618100000|2023-06-01 11:15:00|6.89|5.69|6.91|5.71|6.91|5.71|6.88|5.68|0
1685618400000|2023-06-01 11:20:00|6.92|5.72|6.92|5.72|6.92|5.72|6.91|5.71|0
1685618700000|2023-06-01 11:25:00|6.93|5.73|6.95|5.75|6.96|5.76|6.91|5.71|0
1685619000000|2023-06-01 11:30:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1685619300000|2023-06-01 11:35:00|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1685619600000|2023-06-01 11:40:00|6.96|5.76|6.93|5.73|6.98|5.78|6.93|5.73|0
1685619900000|2023-06-01 11:45:00|6.94|5.74|6.98|5.78|6.98|5.78|6.94|5.74|0
1685620200000|2023-06-01 11:50:00|6.97|5.77|6.99|5.79|6.99|5.79|6.96|5.76|0
1685620500000|2023-06-01 11:55:00|6.98|5.78|6.97|5.77|6.99|5.79|6.97|5.77|0
1685620800000|2023-06-01 12:00:00|6.98|5.78|6.96|5.76|6.98|5.78|6.94|5.74|0
1685621100000|2023-06-01 12:05:00|6.97|5.77|7.03|5.83|7.03|5.83|6.97|5.77|0
1685621400000|2023-06-01 12:10:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1685621700000|2023-06-01 12:15:00|7|5.8|7.05|5.85|7.1|5.9|7|5.8|0
1685622000000|2023-06-01 12:20:00|7.06|5.86|7.03|5.83|7.09|5.89|7.03|5.83|0
1685622300000|2023-06-01 12:25:00|7.04|5.84|7.05|5.85|7.06|5.86|7.02|5.82|0
1685622600000|2023-06-01 12:30:00|7.06|5.86|7.01|5.81|7.06|5.86|6.94|5.74|0
1685622900000|2023-06-01 12:35:00|7|5.8|7.06|5.86|7.07|5.87|7|5.8|0
1685623200000|2023-06-01 12:40:00|7.07|5.87|7.07|5.87|7.12|5.92|7.06|5.86|0
1685623500000|2023-06-01 12:45:00|7.08|5.88|7.1|5.9|7.13|5.93|7.06|5.86|0
1685623800000|2023-06-01 12:50:00|7.11|5.91|7.09|5.89|7.12|5.92|7.08|5.88|0
1685624100000|2023-06-01 12:55:00|7.1|5.9|7.08|5.88|7.11|5.91|7.06|5.86|0
1685624400000|2023-06-01 13:00:00|7.09|5.89|7.11|5.91|7.12|5.92|7.08|5.88|0
1685624700000|2023-06-01 13:05:00|7.12|5.92|7.05|5.85|7.12|5.92|7.04|5.84|0
1685625000000|2023-06-01 13:10:00|7.06|5.86|7.06|5.86|7.06|5.86|7.03|5.83|0
1685625300000|2023-06-01 13:15:00|7.05|5.85|7.06|5.86|7.08|5.88|7.05|5.85|0
1685625600000|2023-06-01 13:20:00|7.05|5.85|7.03|5.83|7.05|5.85|7.02|5.82|0
1685625900000|2023-06-01 13:25:00|7.04|5.84|7.07|5.87|7.07|5.87|7.03|5.83|0
1685626200000|2023-06-01 13:30:00|7.04|5.84|7.22|6.02|7.23|6.03|7.04|5.84|0
1685626500000|2023-06-01 13:35:00|7.21|6.01|6.86|5.66|7.26|6.06|6.8|5.6|0
1685626800000|2023-06-01 13:40:00|6.85|5.65|6.92|5.72|6.95|5.75|6.85|5.65|0
1685627100000|2023-06-01 13:45:00|6.91|5.71|6.94|5.74|6.99|5.79|6.91|5.71|0
1685627400000|2023-06-01 13:50:00|6.93|5.73|6.96|5.76|7.01|5.81|6.92|5.72|0
1685627700000|2023-06-01 13:55:00|6.97|5.77|6.93|5.73|6.99|5.79|6.9|5.7|0
1685628000000|2023-06-01 14:00:00|6.9|5.7|6.82|5.62|6.93|5.73|6.79|5.59|0
1685628300000|2023-06-01 14:05:00|6.81|5.61|6.78|5.58|6.81|5.61|6.74|5.54|0
1685628600000|2023-06-01 14:10:00|6.77|5.57|6.7|5.5|6.78|5.58|6.7|5.5|0
1685628900000|2023-06-01 14:15:00|6.71|5.51|6.79|5.59|6.81|5.61|6.67|5.47|0
1685629200000|2023-06-01 14:20:00|6.8|5.6|6.86|5.66|6.87|5.67|6.79|5.59|0
1685629500000|2023-06-01 14:25:00|6.88|5.68|6.78|5.58|6.89|5.69|6.78|5.58|0
1685629800000|2023-06-01 14:30:00|6.81|5.61|6.78|5.58|6.81|5.61|6.77|5.57|0
1685630100000|2023-06-01 14:35:00|6.79|5.59|6.72|5.52|6.79|5.59|6.71|5.51|0
1685630400000|2023-06-01 14:40:00|6.71|5.51|6.59|5.39|6.72|5.52|6.57|5.37|0
1685630700000|2023-06-01 14:45:00|6.58|5.38|6.57|5.37|6.61|5.41|6.5|5.3|0
1685631000000|2023-06-01 14:50:00|6.56|5.36|6.53|5.33|6.57|5.37|6.52|5.32|0
1685631300000|2023-06-01 14:55:00|6.54|5.34|6.54|5.34|6.93|5.73|6.52|5.32|0
1685631600000|2023-06-01 15:00:00|6.53|5.33|6.53|5.33|6.57|5.37|6.51|5.31|0
1685631900000|2023-06-01 15:05:00|6.52|5.32|6.54|5.34|6.55|5.35|6.5|5.3|0
1685632200000|2023-06-01 15:10:00|6.55|5.35|6.46|5.26|6.55|5.35|6.45|5.25|0
1685632500000|2023-06-01 15:15:00|6.45|5.25|6.44|5.24|6.45|5.25|6.38|5.18|0
1685632800000|2023-06-01 15:20:00|6.43|5.23|6.41|5.21|6.47|5.27|6.41|5.21|0
1685633100000|2023-06-01 15:25:00|6.4|5.2|6.4|5.2|6.43|5.23|6.38|5.18|0
1685633400000|2023-06-01 15:30:00|6.39|5.19|6.35|5.15|6.58|5.38|6.34|5.14|0
1685633700000|2023-06-01 15:35:00|6.36|5.16|6.38|5.18|6.38|5.18|6.33|5.13|0
1685634000000|2023-06-01 15:40:00|6.37|5.17|6.32|5.12|6.38|5.18|6.3|5.1|0
1685634300000|2023-06-01 15:45:00|6.33|5.13|6.29|5.09|6.33|5.13|6.28|5.08|0
1685634600000|2023-06-01 15:50:00|6.28|5.08|6.27|5.07|6.3|5.1|6.25|5.05|0
1685634900000|2023-06-01 15:55:00|6.28|5.08|6.24|5.04|6.29|5.09|6.24|5.04|0
1685635200000|2023-06-01 16:00:00|6.23|5.03|6.21|5.01|6.23|5.03|6.17|4.97|0
1685635500000|2023-06-01 16:05:00|6.22|5.02|6.21|5.01|6.23|5.03|6.2|5|0
1685635800000|2023-06-01 16:10:00|6.2|5|6.2|5|6.22|5.02|6.19|4.99|0
1685636100000|2023-06-01 16:15:00|6.19|4.99|6.17|4.97|6.23|5.03|6.16|4.96|0
1685636400000|2023-06-01 16:20:00|6.16|4.96|6.14|4.94|6.17|4.97|6.12|4.92|0
1685636700000|2023-06-01 16:25:00|6.13|4.93|6.14|4.94|6.15|4.95|6.13|4.93|0
1685637000000|2023-06-01 16:30:00|6.13|4.93|6.15|4.95|6.16|4.96|6.12|4.92|0
1685637300000|2023-06-01 16:35:00|6.16|4.96|6.36|5.16|6.42|5.22|6.13|4.93|0
1685637600000|2023-06-01 16:40:00|6.37|5.17|6.38|5.18|6.38|5.18|6.36|5.16|0
1685637900000|2023-06-01 16:45:00|6.39|5.19|6.37|5.17|6.42|5.22|6.36|5.16|0
1685638200000|2023-06-01 16:50:00|6.36|5.16|6.36|5.16|6.38|5.18|6.35|5.15|0
1685638500000|2023-06-01 16:55:00|6.35|5.15|6.35|5.15|6.37|5.17|6.34|5.14|0
1685638800000|2023-06-01 17:00:00|6.34|5.14|6.37|5.17|6.38|5.18|6.34|5.14|0
1685639100000|2023-06-01 17:05:00|6.38|5.18|6.38|5.18|6.38|5.18|6.34|5.14|0
1685639400000|2023-06-01 17:10:00|6.39|5.19|6.3|5.1|6.39|5.19|6.29|5.09|0
1685639700000|2023-06-01 17:15:00|6.29|5.09|6.31|5.11|6.32|5.12|6.29|5.09|0
1685640000000|2023-06-01 17:20:00|6.32|5.12|6.34|5.14|6.35|5.15|6.27|5.07|0
1685640300000|2023-06-01 17:25:00|6.33|5.13|6.33|5.13|6.37|5.17|6.32|5.12|0
1685640600000|2023-06-01 17:30:00|6.34|5.14|6.33|5.13|6.36|5.16|6.33|5.13|0
1685640900000|2023-06-01 17:35:00|6.34|5.14|6.33|5.13|6.35|5.15|6.32|5.12|0
1685641200000|2023-06-01 17:40:00|6.34|5.14|6.32|5.12|6.35|5.15|6.32|5.12|0
1685641500000|2023-06-01 17:45:00|6.31|5.11|6.27|5.07|6.31|5.11|6.27|5.07|0
1685641800000|2023-06-01 17:50:00|6.26|5.06|6.25|5.05|6.28|5.08|6.25|5.05|0
1685642100000|2023-06-01 17:55:00|6.26|5.06|6.24|5.04|6.28|5.08|6.24|5.04|0
1685642400000|2023-06-01 18:00:00|6.23|5.03|6.25|5.05|6.29|5.09|6.23|5.03|0
1685642700000|2023-06-01 18:05:00|6.26|5.06|6.22|5.02|6.26|5.06|6.21|5.01|0
1685643000000|2023-06-01 18:10:00|6.23|5.03|6.24|5.04|6.25|5.05|6.22|5.02|0
1685643300000|2023-06-01 18:15:00|6.23|5.03|6.26|5.06|6.27|5.07|6.21|5.01|0
1685643600000|2023-06-01 18:20:00|6.25|5.05|6.23|5.03|6.25|5.05|6.22|5.02|0
1685643900000|2023-06-01 18:25:00|6.24|5.04|6.24|5.04|6.25|5.05|6.22|5.02|0
1685644200000|2023-06-01 18:30:00|6.23|5.03|6.26|5.06|6.26|5.06|6.23|5.03|0
1685644500000|2023-06-01 18:35:00|6.25|5.05|6.26|5.06|6.27|5.07|6.23|5.03|0
1685644800000|2023-06-01 18:40:00|6.25|5.05|6.24|5.04|6.26|5.06|6.23|5.03|0
1685645100000|2023-06-01 18:45:00|6.25|5.05|6.22|5.02|6.25|5.05|6.22|5.02|0
1685645400000|2023-06-01 18:50:00|6.23|5.03|6.19|4.99|6.23|5.03|6.17|4.97|0
1685645700000|2023-06-01 18:55:00|6.2|5|6.17|4.97|6.2|5|6.16|4.96|0
1685646000000|2023-06-01 19:00:00|6.16|4.96|6.11|4.91|6.18|4.98|6.11|4.91|0
1685646300000|2023-06-01 19:05:00|6.1|4.9|6.13|4.93|6.13|4.93|6.1|4.9|0
1685646600000|2023-06-01 19:10:00|6.12|4.92|6.11|4.91|6.14|4.94|6.11|4.91|0
1685646900000|2023-06-01 19:15:00|6.1|4.9|6.14|4.94|6.23|5.03|6.1|4.9|0
1685647200000|2023-06-01 19:20:00|6.13|4.93|6.19|4.99|6.19|4.99|6.12|4.92|0
1685647500000|2023-06-01 19:25:00|6.2|5|6.25|5.05|6.26|5.06|6.18|4.98|0
1685647800000|2023-06-01 19:30:00|6.24|5.04|6.33|5.13|6.35|5.15|6.24|5.04|0
1685648100000|2023-06-01 19:35:00|6.34|5.14|6.39|5.19|6.41|5.21|6.33|5.13|0
1685648400000|2023-06-01 19:40:00|6.4|5.2|6.35|5.15|6.41|5.21|6.34|5.14|0
1685648700000|2023-06-01 19:45:00|6.36|5.16|6.18|4.98|6.36|5.16|6.18|4.98|0
1685649000000|2023-06-01 19:50:00|6.21|5.01|6.23|5.03|6.27|5.07|6.21|5.01|0
1685649300000|2023-06-01 19:55:00|6.22|5.02|6.17|4.97|6.24|5.04|6.17|4.97|0
1685649600000|2023-06-01 20:00:00|6.18|4.98|6.14|4.94|6.2|5|6.14|4.94|0
1685649900000|2023-06-01 20:05:00|6.15|4.95|6.13|4.93|6.15|4.95|6.12|4.92|0
1685650200000|2023-06-01 20:10:00|6.12|4.92|6.12|4.92|6.13|4.93|6.1|4.9|0
1685650500000|2023-06-01 20:15:00|6.33|4.73|6.34|4.74|6.36|4.76|6.32|4.72|0
1685650800000|2023-06-01 20:20:00|6.33|4.73|6.33|4.73|6.34|4.74|6.32|4.72|0
1685651100000|2023-06-01 20:25:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1685651400000|2023-06-01 20:30:00|6.34|4.74|6.33|4.73|6.34|4.74|6.32|4.72|0
1685651700000|2023-06-01 20:35:00|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1685652000000|2023-06-01 20:40:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1685652300000|2023-06-01 20:45:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1685652600000|2023-06-01 20:50:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1685653200000|2023-06-01 21:00:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685653500000|2023-06-01 21:05:00|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1685653800000|2023-06-01 21:10:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1685654400000|2023-06-01 21:20:00|6.29|4.69|6.28|4.68|6.29|4.69|6.27|4.67|0
1685654700000|2023-06-01 21:25:00|6.27|4.67|6.28|4.68|6.28|4.68|6.27|4.67|0
1685655000000|2023-06-01 21:30:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1685655300000|2023-06-01 21:35:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1685655600000|2023-06-01 21:40:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1685656500000|2023-06-01 21:55:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685656800000|2023-06-01 22:00:00|6.31|4.71|6.3|4.7|6.32|4.72|6.29|4.69|0
1685657100000|2023-06-01 22:05:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1685657400000|2023-06-01 22:10:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1685657700000|2023-06-01 22:15:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658000000|2023-06-01 22:20:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658300000|2023-06-01 22:25:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658600000|2023-06-01 22:30:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1685659200000|2023-06-01 22:40:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1685659500000|2023-06-01 22:45:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1685659800000|2023-06-01 22:50:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685660100000|2023-06-01 22:55:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1685660400000|2023-06-01 23:00:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685661000000|2023-06-01 23:10:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1685661300000|2023-06-01 23:15:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1685661600000|2023-06-01 23:20:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1685661900000|2023-06-01 23:25:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1685663100000|2023-06-01 23:45:00|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1685663400000|2023-06-01 23:50:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1685663700000|2023-06-01 23:55:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1685577600000|2023-06-01 00:00:00|7.5|5.9|7.47|5.87|7.52|5.92|7.47|5.87|0
1685577900000|2023-06-01 00:05:00|7.46|5.86|7.47|5.87|7.48|5.88|7.46|5.86|0
1685578200000|2023-06-01 00:10:00|7.48|5.88|7.48|5.88|7.49|5.89|7.47|5.87|0
1685578500000|2023-06-01 00:15:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1685578800000|2023-06-01 00:20:00|7.48|5.88|7.31|5.71|7.49|5.89|7.3|5.7|0
1685579100000|2023-06-01 00:25:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1685579400000|2023-06-01 00:30:00|7.33|5.73|7.32|5.72|7.33|5.73|7.31|5.71|0
1685579700000|2023-06-01 00:35:00|7.33|5.73|7.36|5.76|7.37|5.77|7.32|5.72|0
1685580000000|2023-06-01 00:40:00|7.37|5.77|7.41|5.81|7.42|5.82|7.37|5.77|0
1685580300000|2023-06-01 00:45:00|7.42|5.82|7.45|5.85|7.46|5.86|7.41|5.81|0
1685580600000|2023-06-01 00:50:00|7.44|5.84|7.43|5.83|7.44|5.84|7.4|5.8|0
1685580900000|2023-06-01 00:55:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1685581200000|2023-06-01 01:00:00|7.41|5.81|7.39|5.79|7.42|5.82|7.39|5.79|0
1685581500000|2023-06-01 01:05:00|7.4|5.8|7.41|5.81|7.43|5.83|7.4|5.8|0
1685581800000|2023-06-01 01:10:00|7.4|5.8|7.4|5.8|7.42|5.82|7.4|5.8|0
1685582100000|2023-06-01 01:15:00|7.41|5.81|7.38|5.78|7.42|5.82|7.38|5.78|0
1685582400000|2023-06-01 01:20:00|7.37|5.77|7.35|5.75|7.38|5.78|7.35|5.75|0
1685582700000|2023-06-01 01:25:00|7.34|5.74|7.28|5.68|7.35|5.75|7.21|5.61|0
1685583000000|2023-06-01 01:30:00|7.27|5.67|7.31|5.71|7.32|5.72|7.27|5.67|0
1685583300000|2023-06-01 01:35:00|7.32|5.72|7.36|5.76|7.36|5.76|7.29|5.69|0
1685583600000|2023-06-01 01:40:00|7.35|5.75|7.43|5.83|7.45|5.85|7.34|5.74|0
1685583900000|2023-06-01 01:45:00|7.52|5.92|7.47|5.87|7.52|5.92|7.45|5.85|0
1685584200000|2023-06-01 01:50:00|7.48|5.88|7.46|5.86|7.55|5.95|7.44|5.84|0
1685584500000|2023-06-01 01:55:00|7.47|5.87|7.42|5.82|7.47|5.87|7.41|5.81|0
1685584800000|2023-06-01 02:00:00|7.43|5.83|7.4|5.8|7.43|5.83|7.39|5.79|0
1685585100000|2023-06-01 02:05:00|7.41|5.81|7.42|5.82|7.43|5.83|7.4|5.8|0
1685585400000|2023-06-01 02:10:00|7.41|5.81|7.44|5.84|7.45|5.85|7.4|5.8|0
1685585700000|2023-06-01 02:15:00|7.43|5.83|7.49|5.89|7.49|5.89|7.42|5.82|0
1685586000000|2023-06-01 02:20:00|7.5|5.9|7.44|5.84|7.51|5.91|7.43|5.83|0
1685586300000|2023-06-01 02:25:00|7.45|5.85|7.45|5.85|7.47|5.87|7.45|5.85|0
1685586600000|2023-06-01 02:30:00|7.46|5.86|7.41|5.81|7.46|5.86|7.4|5.8|0
1685586900000|2023-06-01 02:35:00|7.4|5.8|7.4|5.8|7.41|5.81|7.39|5.79|0
1685587200000|2023-06-01 02:40:00|7.41|5.81|7.39|5.79|7.41|5.81|7.39|5.79|0
1685587500000|2023-06-01 02:45:00|7.37|5.77|7.4|5.8|7.4|5.8|7.37|5.77|0
1685587800000|2023-06-01 02:50:00|7.41|5.81|7.41|5.81|7.43|5.83|7.4|5.8|0
1685588100000|2023-06-01 02:55:00|7.42|5.82|7.39|5.79|7.42|5.82|7.39|5.79|0
1685588400000|2023-06-01 03:00:00|7.4|5.8|7.38|5.78|7.4|5.8|7.38|5.78|0
1685588700000|2023-06-01 03:05:00|7.39|5.79|7.36|5.76|7.39|5.79|7.34|5.74|0
1685589000000|2023-06-01 03:10:00|7.37|5.77|7.37|5.77|7.38|5.78|7.36|5.76|0
1685589300000|2023-06-01 03:15:00|7.38|5.78|7.35|5.75|7.38|5.78|7.35|5.75|0
1685589600000|2023-06-01 03:20:00|7.36|5.76|7.36|5.76|7.36|5.76|7.34|5.74|0
1685589900000|2023-06-01 03:25:00|7.37|5.77|7.35|5.75|7.37|5.77|7.35|5.75|0
1685590200000|2023-06-01 03:30:00|7.34|5.74|7.34|5.74|7.36|5.76|7.34|5.74|0
1685590500000|2023-06-01 03:35:00|7.35|5.75|7.34|5.74|7.35|5.75|7.34|5.74|0
1685590800000|2023-06-01 03:40:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1685591100000|2023-06-01 03:45:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1685591400000|2023-06-01 03:50:00|7.37|5.77|7.36|5.76|7.38|5.78|7.36|5.76|0
1685591700000|2023-06-01 03:55:00|7.37|5.77|7.35|5.75|7.37|5.77|7.33|5.73|0
1685592000000|2023-06-01 04:00:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1685592300000|2023-06-01 04:05:00|7.34|5.74|7.34|5.74|7.35|5.75|7.34|5.74|0
1685592600000|2023-06-01 04:10:00|7.33|5.73|7.33|5.73|7.34|5.74|7.33|5.73|0
1685592900000|2023-06-01 04:15:00|7.34|5.74|7.29|5.69|7.34|5.74|7.29|5.69|0
1685593200000|2023-06-01 04:20:00|7.3|5.7|7.3|5.7|7.32|5.72|7.3|5.7|0
1685593500000|2023-06-01 04:25:00|7.31|5.71|7.31|5.71|7.31|5.71|7.31|5.71|0
1685593800000|2023-06-01 04:30:00|7.3|5.7|7.31|5.71|7.32|5.72|7.3|5.7|0
1685594100000|2023-06-01 04:35:00|7.32|5.72|7.31|5.71|7.32|5.72|7.3|5.7|0
1685594400000|2023-06-01 04:40:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1685594700000|2023-06-01 04:45:00|7.33|5.73|7.33|5.73|7.33|5.73|7.33|5.73|0
1685595000000|2023-06-01 04:50:00|7.32|5.72|7.33|5.73|7.33|5.73|7.32|5.72|0
1685595300000|2023-06-01 04:55:00|7.32|5.72|7.33|5.73|7.34|5.74|7.32|5.72|0
1685595600000|2023-06-01 05:00:00|7.32|5.72|7.31|5.71|7.33|5.73|7.3|5.7|0
1685595900000|2023-06-01 05:05:00|7.32|5.72|7.29|5.69|7.32|5.72|7.29|5.69|0
1685596200000|2023-06-01 05:10:00|7.3|5.7|7.3|5.7|7.31|5.71|7.29|5.69|0
1685596500000|2023-06-01 05:15:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1685596800000|2023-06-01 05:20:00|7.32|5.72|7.3|5.7|7.32|5.72|7.28|5.68|0
1685597100000|2023-06-01 05:25:00|7.31|5.71|7.29|5.69|7.31|5.71|7.29|5.69|0
1685597400000|2023-06-01 05:30:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1685597700000|2023-06-01 05:35:00|7.31|5.71|7.28|5.68|7.31|5.71|7.28|5.68|0
1685598000000|2023-06-01 05:40:00|7.29|5.69|7.3|5.7|7.3|5.7|7.28|5.68|0
1685598300000|2023-06-01 05:45:00|7.29|5.69|7.29|5.69|7.29|5.69|7.28|5.68|0
1685598600000|2023-06-01 05:50:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1685598900000|2023-06-01 05:55:00|7.28|5.68|7.31|5.71|7.31|5.71|7.28|5.68|0
1685599200000|2023-06-01 06:00:00|7.3|5.7|7.31|5.71|7.34|5.74|7.3|5.7|0
1685599500000|2023-06-01 06:05:00|7.11|5.91|7.08|5.88|7.12|5.92|7.08|5.88|0
1685599800000|2023-06-01 06:10:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1685600100000|2023-06-01 06:15:00|7.07|5.87|7.08|5.88|7.09|5.89|7.07|5.87|0
1685600400000|2023-06-01 06:20:00|7.09|5.89|7.07|5.87|7.1|5.9|7.07|5.87|0
1685600700000|2023-06-01 06:25:00|7.08|5.88|7.07|5.87|7.09|5.89|7.06|5.86|0
1685601000000|2023-06-01 06:30:00|7.06|5.86|7.06|5.86|7.07|5.87|7.05|5.85|0
1685601300000|2023-06-01 06:35:00|7.07|5.87|7.06|5.86|7.07|5.87|6.96|5.76|0
1685601600000|2023-06-01 06:40:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1685601900000|2023-06-01 06:45:00|7.07|5.87|7.07|5.87|7.08|5.88|7.06|5.86|0
1685602200000|2023-06-01 06:50:00|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1685602500000|2023-06-01 06:55:00|7.07|5.87|7.05|5.85|7.07|5.87|7.04|5.84|0
1685602800000|2023-06-01 07:00:00|7.06|5.86|7.06|5.86|7.11|5.91|7.05|5.85|0
1685603100000|2023-06-01 07:05:00|7.05|5.85|7.04|5.84|7.05|5.85|7.01|5.81|0
1685603400000|2023-06-01 07:10:00|7.03|5.83|7|5.8|7.05|5.85|6.99|5.79|0
1685603700000|2023-06-01 07:15:00|6.99|5.79|7.03|5.83|7.04|5.84|6.99|5.79|0
1685604000000|2023-06-01 07:20:00|7.02|5.82|7.03|5.83|7.04|5.84|7.01|5.81|0
1685604300000|2023-06-01 07:25:00|7.04|5.84|7|5.8|7.04|5.84|6.98|5.78|0
1685604600000|2023-06-01 07:30:00|6.99|5.79|6.98|5.78|7.01|5.81|6.76|5.56|0
1685604900000|2023-06-01 07:35:00|6.99|5.79|6.99|5.79|7|5.8|6.96|5.76|0
1685605200000|2023-06-01 07:40:00|7|5.8|7|5.8|7|5.8|6.96|5.76|0
1685605500000|2023-06-01 07:45:00|7.01|5.81|7.03|5.83|7.03|5.83|6.99|5.79|0
1685605800000|2023-06-01 07:50:00|7.02|5.82|7.02|5.82|7.04|5.84|7.01|5.81|0
1685606100000|2023-06-01 07:55:00|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1685606400000|2023-06-01 08:00:00|7.03|5.83|7.06|5.86|7.07|5.87|7.01|5.81|0
1685606700000|2023-06-01 08:05:00|7.07|5.87|7.06|5.86|7.1|5.9|7.05|5.85|0
1685607000000|2023-06-01 08:10:00|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1685607300000|2023-06-01 08:15:00|7.06|5.86|7.06|5.86|7.09|5.89|7.05|5.85|0
1685607600000|2023-06-01 08:20:00|7.07|5.87|7.07|5.87|7.09|5.89|7.06|5.86|0
1685607900000|2023-06-01 08:25:00|7.06|5.86|7.03|5.83|7.06|5.86|7.02|5.82|0
1685608200000|2023-06-01 08:30:00|7.02|5.82|7|5.8|7.03|5.83|6.99|5.79|0
1685608500000|2023-06-01 08:35:00|6.99|5.79|6.98|5.78|7|5.8|6.98|5.78|0
1685608800000|2023-06-01 08:40:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685609100000|2023-06-01 08:45:00|6.98|5.78|6.95|5.75|6.98|5.78|6.95|5.75|0
1685609400000|2023-06-01 08:50:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1685609700000|2023-06-01 08:55:00|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1685610000000|2023-06-01 09:00:00|6.94|5.74|6.95|5.75|6.97|5.77|6.94|5.74|0
1685610300000|2023-06-01 09:05:00|6.96|5.76|6.95|5.75|6.98|5.78|6.94|5.74|0
1685610600000|2023-06-01 09:10:00|6.96|5.76|6.97|5.77|6.97|5.77|6.95|5.75|0
1685610900000|2023-06-01 09:15:00|6.98|5.78|6.97|5.77|6.98|5.78|6.96|5.76|0
1685611200000|2023-06-01 09:20:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1685611500000|2023-06-01 09:25:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1685611800000|2023-06-01 09:30:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1685612100000|2023-06-01 09:35:00|6.98|5.78|6.99|5.79|7|5.8|6.98|5.78|0
1685612400000|2023-06-01 09:40:00|6.98|5.78|6.96|5.76|6.99|5.79|6.96|5.76|0
1685612700000|2023-06-01 09:45:00|6.95|5.75|6.97|5.77|6.97|5.77|6.94|5.74|0
1685613000000|2023-06-01 09:50:00|6.96|5.76|6.96|5.76|6.98|5.78|6.96|5.76|0
1685613300000|2023-06-01 09:55:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1685613600000|2023-06-01 10:00:00|6.95|5.75|6.96|5.76|6.96|5.76|6.94|5.74|0
1685613900000|2023-06-01 10:05:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1685614200000|2023-06-01 10:10:00|6.93|5.73|6.94|5.74|6.95|5.75|6.93|5.73|0
1685614500000|2023-06-01 10:15:00|6.95|5.75|6.95|5.75|6.96|5.76|6.94|5.74|0
1685614800000|2023-06-01 10:20:00|6.94|5.74|6.92|5.72|6.95|5.75|6.92|5.72|0
1685615100000|2023-06-01 10:25:00|6.93|5.73|6.9|5.7|6.93|5.73|6.9|5.7|0
1685615400000|2023-06-01 10:30:00|6.89|5.69|6.9|5.7|6.91|5.71|6.87|5.67|0
1685615700000|2023-06-01 10:35:00|6.89|5.69|6.9|5.7|6.91|5.71|6.88|5.68|0
1685616000000|2023-06-01 10:40:00|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1685616300000|2023-06-01 10:45:00|6.9|5.7|6.91|5.71|6.91|5.71|6.9|5.7|0
1685616600000|2023-06-01 10:50:00|6.9|5.7|6.89|5.69|6.9|5.7|6.89|5.69|0
1685616900000|2023-06-01 10:55:00|6.9|5.7|6.96|5.76|6.96|5.76|6.9|5.7|0
1685617200000|2023-06-01 11:00:00|6.95|5.75|6.93|5.73|6.95|5.75|6.92|5.72|0
1685617500000|2023-06-01 11:05:00|6.92|5.72|6.92|5.72|6.93|5.73|6.91|5.71|0
1685617800000|2023-06-01 11:10:00|6.91|5.71|6.88|5.68|6.92|5.72|6.88|5.68|0
1685618100000|2023-06-01 11:15:00|6.89|5.69|6.91|5.71|6.91|5.71|6.88|5.68|0
1685618400000|2023-06-01 11:20:00|6.92|5.72|6.92|5.72|6.92|5.72|6.91|5.71|0
1685618700000|2023-06-01 11:25:00|6.93|5.73|6.95|5.75|6.96|5.76|6.91|5.71|0
1685619000000|2023-06-01 11:30:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1685619300000|2023-06-01 11:35:00|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1685619600000|2023-06-01 11:40:00|6.96|5.76|6.93|5.73|6.98|5.78|6.93|5.73|0
1685619900000|2023-06-01 11:45:00|6.94|5.74|6.98|5.78|6.98|5.78|6.94|5.74|0
1685620200000|2023-06-01 11:50:00|6.97|5.77|6.99|5.79|6.99|5.79|6.96|5.76|0
1685620500000|2023-06-01 11:55:00|6.98|5.78|6.97|5.77|6.99|5.79|6.97|5.77|0
1685620800000|2023-06-01 12:00:00|6.98|5.78|6.96|5.76|6.98|5.78|6.94|5.74|0
1685621100000|2023-06-01 12:05:00|6.97|5.77|7.03|5.83|7.03|5.83|6.97|5.77|0
1685621400000|2023-06-01 12:10:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1685621700000|2023-06-01 12:15:00|7|5.8|7.05|5.85|7.1|5.9|7|5.8|0
1685622000000|2023-06-01 12:20:00|7.06|5.86|7.03|5.83|7.09|5.89|7.03|5.83|0
1685622300000|2023-06-01 12:25:00|7.04|5.84|7.05|5.85|7.06|5.86|7.02|5.82|0
1685622600000|2023-06-01 12:30:00|7.06|5.86|7.01|5.81|7.06|5.86|6.94|5.74|0
1685622900000|2023-06-01 12:35:00|7|5.8|7.06|5.86|7.07|5.87|7|5.8|0
1685623200000|2023-06-01 12:40:00|7.07|5.87|7.07|5.87|7.12|5.92|7.06|5.86|0
1685623500000|2023-06-01 12:45:00|7.08|5.88|7.1|5.9|7.13|5.93|7.06|5.86|0
1685623800000|2023-06-01 12:50:00|7.11|5.91|7.09|5.89|7.12|5.92|7.08|5.88|0
1685624100000|2023-06-01 12:55:00|7.1|5.9|7.08|5.88|7.11|5.91|7.06|5.86|0
1685624400000|2023-06-01 13:00:00|7.09|5.89|7.11|5.91|7.12|5.92|7.08|5.88|0
1685624700000|2023-06-01 13:05:00|7.12|5.92|7.05|5.85|7.12|5.92|7.04|5.84|0
1685625000000|2023-06-01 13:10:00|7.06|5.86|7.06|5.86|7.06|5.86|7.03|5.83|0
1685625300000|2023-06-01 13:15:00|7.05|5.85|7.06|5.86|7.08|5.88|7.05|5.85|0
1685625600000|2023-06-01 13:20:00|7.05|5.85|7.03|5.83|7.05|5.85|7.02|5.82|0
1685625900000|2023-06-01 13:25:00|7.04|5.84|7.07|5.87|7.07|5.87|7.03|5.83|0
1685626200000|2023-06-01 13:30:00|7.04|5.84|7.22|6.02|7.23|6.03|7.04|5.84|0
1685626500000|2023-06-01 13:35:00|7.21|6.01|6.86|5.66|7.26|6.06|6.8|5.6|0
1685626800000|2023-06-01 13:40:00|6.85|5.65|6.92|5.72|6.95|5.75|6.85|5.65|0
1685627100000|2023-06-01 13:45:00|6.91|5.71|6.94|5.74|6.99|5.79|6.91|5.71|0
1685627400000|2023-06-01 13:50:00|6.93|5.73|6.96|5.76|7.01|5.81|6.92|5.72|0
1685627700000|2023-06-01 13:55:00|6.97|5.77|6.93|5.73|6.99|5.79|6.9|5.7|0
1685628000000|2023-06-01 14:00:00|6.9|5.7|6.82|5.62|6.93|5.73|6.79|5.59|0
1685628300000|2023-06-01 14:05:00|6.81|5.61|6.78|5.58|6.81|5.61|6.74|5.54|0
1685628600000|2023-06-01 14:10:00|6.77|5.57|6.7|5.5|6.78|5.58|6.7|5.5|0
1685628900000|2023-06-01 14:15:00|6.71|5.51|6.79|5.59|6.81|5.61|6.67|5.47|0
1685629200000|2023-06-01 14:20:00|6.8|5.6|6.86|5.66|6.87|5.67|6.79|5.59|0
1685629500000|2023-06-01 14:25:00|6.88|5.68|6.78|5.58|6.89|5.69|6.78|5.58|0
1685629800000|2023-06-01 14:30:00|6.81|5.61|6.78|5.58|6.81|5.61|6.77|5.57|0
1685630100000|2023-06-01 14:35:00|6.79|5.59|6.72|5.52|6.79|5.59|6.71|5.51|0
1685630400000|2023-06-01 14:40:00|6.71|5.51|6.59|5.39|6.72|5.52|6.57|5.37|0
1685630700000|2023-06-01 14:45:00|6.58|5.38|6.57|5.37|6.61|5.41|6.5|5.3|0
1685631000000|2023-06-01 14:50:00|6.56|5.36|6.53|5.33|6.57|5.37|6.52|5.32|0
1685631300000|2023-06-01 14:55:00|6.54|5.34|6.54|5.34|6.93|5.73|6.52|5.32|0
1685631600000|2023-06-01 15:00:00|6.53|5.33|6.53|5.33|6.57|5.37|6.51|5.31|0
1685631900000|2023-06-01 15:05:00|6.52|5.32|6.54|5.34|6.55|5.35|6.5|5.3|0
1685632200000|2023-06-01 15:10:00|6.55|5.35|6.46|5.26|6.55|5.35|6.45|5.25|0
1685632500000|2023-06-01 15:15:00|6.45|5.25|6.44|5.24|6.45|5.25|6.38|5.18|0
1685632800000|2023-06-01 15:20:00|6.43|5.23|6.41|5.21|6.47|5.27|6.41|5.21|0
1685633100000|2023-06-01 15:25:00|6.4|5.2|6.4|5.2|6.43|5.23|6.38|5.18|0
1685633400000|2023-06-01 15:30:00|6.39|5.19|6.35|5.15|6.58|5.38|6.34|5.14|0
1685633700000|2023-06-01 15:35:00|6.36|5.16|6.38|5.18|6.38|5.18|6.33|5.13|0
1685634000000|2023-06-01 15:40:00|6.37|5.17|6.32|5.12|6.38|5.18|6.3|5.1|0
1685634300000|2023-06-01 15:45:00|6.33|5.13|6.29|5.09|6.33|5.13|6.28|5.08|0
1685634600000|2023-06-01 15:50:00|6.28|5.08|6.27|5.07|6.3|5.1|6.25|5.05|0
1685634900000|2023-06-01 15:55:00|6.28|5.08|6.24|5.04|6.29|5.09|6.24|5.04|0
1685635200000|2023-06-01 16:00:00|6.23|5.03|6.21|5.01|6.23|5.03|6.17|4.97|0
1685635500000|2023-06-01 16:05:00|6.22|5.02|6.21|5.01|6.23|5.03|6.2|5|0
1685635800000|2023-06-01 16:10:00|6.2|5|6.2|5|6.22|5.02|6.19|4.99|0
1685636100000|2023-06-01 16:15:00|6.19|4.99|6.17|4.97|6.23|5.03|6.16|4.96|0
1685636400000|2023-06-01 16:20:00|6.16|4.96|6.14|4.94|6.17|4.97|6.12|4.92|0
1685636700000|2023-06-01 16:25:00|6.13|4.93|6.14|4.94|6.15|4.95|6.13|4.93|0
1685637000000|2023-06-01 16:30:00|6.13|4.93|6.15|4.95|6.16|4.96|6.12|4.92|0
1685637300000|2023-06-01 16:35:00|6.16|4.96|6.36|5.16|6.42|5.22|6.13|4.93|0
1685637600000|2023-06-01 16:40:00|6.37|5.17|6.38|5.18|6.38|5.18|6.36|5.16|0
1685637900000|2023-06-01 16:45:00|6.39|5.19|6.37|5.17|6.42|5.22|6.36|5.16|0
1685638200000|2023-06-01 16:50:00|6.36|5.16|6.36|5.16|6.38|5.18|6.35|5.15|0
1685638500000|2023-06-01 16:55:00|6.35|5.15|6.35|5.15|6.37|5.17|6.34|5.14|0
1685638800000|2023-06-01 17:00:00|6.34|5.14|6.37|5.17|6.38|5.18|6.34|5.14|0
1685639100000|2023-06-01 17:05:00|6.38|5.18|6.38|5.18|6.38|5.18|6.34|5.14|0
1685639400000|2023-06-01 17:10:00|6.39|5.19|6.3|5.1|6.39|5.19|6.29|5.09|0
1685639700000|2023-06-01 17:15:00|6.29|5.09|6.31|5.11|6.32|5.12|6.29|5.09|0
1685640000000|2023-06-01 17:20:00|6.32|5.12|6.34|5.14|6.35|5.15|6.27|5.07|0
1685640300000|2023-06-01 17:25:00|6.33|5.13|6.33|5.13|6.37|5.17|6.32|5.12|0
1685640600000|2023-06-01 17:30:00|6.34|5.14|6.33|5.13|6.36|5.16|6.33|5.13|0
1685640900000|2023-06-01 17:35:00|6.34|5.14|6.33|5.13|6.35|5.15|6.32|5.12|0
1685641200000|2023-06-01 17:40:00|6.34|5.14|6.32|5.12|6.35|5.15|6.32|5.12|0
1685641500000|2023-06-01 17:45:00|6.31|5.11|6.27|5.07|6.31|5.11|6.27|5.07|0
1685641800000|2023-06-01 17:50:00|6.26|5.06|6.25|5.05|6.28|5.08|6.25|5.05|0
1685642100000|2023-06-01 17:55:00|6.26|5.06|6.24|5.04|6.28|5.08|6.24|5.04|0
1685642400000|2023-06-01 18:00:00|6.23|5.03|6.25|5.05|6.29|5.09|6.23|5.03|0
1685642700000|2023-06-01 18:05:00|6.26|5.06|6.22|5.02|6.26|5.06|6.21|5.01|0
1685643000000|2023-06-01 18:10:00|6.23|5.03|6.24|5.04|6.25|5.05|6.22|5.02|0
1685643300000|2023-06-01 18:15:00|6.23|5.03|6.26|5.06|6.27|5.07|6.21|5.01|0
1685643600000|2023-06-01 18:20:00|6.25|5.05|6.23|5.03|6.25|5.05|6.22|5.02|0
1685643900000|2023-06-01 18:25:00|6.24|5.04|6.24|5.04|6.25|5.05|6.22|5.02|0
1685644200000|2023-06-01 18:30:00|6.23|5.03|6.26|5.06|6.26|5.06|6.23|5.03|0
1685644500000|2023-06-01 18:35:00|6.25|5.05|6.26|5.06|6.27|5.07|6.23|5.03|0
1685644800000|2023-06-01 18:40:00|6.25|5.05|6.24|5.04|6.26|5.06|6.23|5.03|0
1685645100000|2023-06-01 18:45:00|6.25|5.05|6.22|5.02|6.25|5.05|6.22|5.02|0
1685645400000|2023-06-01 18:50:00|6.23|5.03|6.19|4.99|6.23|5.03|6.17|4.97|0
1685645700000|2023-06-01 18:55:00|6.2|5|6.17|4.97|6.2|5|6.16|4.96|0
1685646000000|2023-06-01 19:00:00|6.16|4.96|6.11|4.91|6.18|4.98|6.11|4.91|0
1685646300000|2023-06-01 19:05:00|6.1|4.9|6.13|4.93|6.13|4.93|6.1|4.9|0
1685646600000|2023-06-01 19:10:00|6.12|4.92|6.11|4.91|6.14|4.94|6.11|4.91|0
1685646900000|2023-06-01 19:15:00|6.1|4.9|6.14|4.94|6.23|5.03|6.1|4.9|0
1685647200000|2023-06-01 19:20:00|6.13|4.93|6.19|4.99|6.19|4.99|6.12|4.92|0
1685647500000|2023-06-01 19:25:00|6.2|5|6.25|5.05|6.26|5.06|6.18|4.98|0
1685647800000|2023-06-01 19:30:00|6.24|5.04|6.33|5.13|6.35|5.15|6.24|5.04|0
1685648100000|2023-06-01 19:35:00|6.34|5.14|6.39|5.19|6.41|5.21|6.33|5.13|0
1685648400000|2023-06-01 19:40:00|6.4|5.2|6.35|5.15|6.41|5.21|6.34|5.14|0
1685648700000|2023-06-01 19:45:00|6.36|5.16|6.18|4.98|6.36|5.16|6.18|4.98|0
1685649000000|2023-06-01 19:50:00|6.21|5.01|6.23|5.03|6.27|5.07|6.21|5.01|0
1685649300000|2023-06-01 19:55:00|6.22|5.02|6.17|4.97|6.24|5.04|6.17|4.97|0
1685649600000|2023-06-01 20:00:00|6.18|4.98|6.14|4.94|6.2|5|6.14|4.94|0
1685649900000|2023-06-01 20:05:00|6.15|4.95|6.13|4.93|6.15|4.95|6.12|4.92|0
1685650200000|2023-06-01 20:10:00|6.12|4.92|6.12|4.92|6.13|4.93|6.1|4.9|0
1685650500000|2023-06-01 20:15:00|6.33|4.73|6.34|4.74|6.36|4.76|6.32|4.72|0
1685650800000|2023-06-01 20:20:00|6.33|4.73|6.33|4.73|6.34|4.74|6.32|4.72|0
1685651100000|2023-06-01 20:25:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1685651400000|2023-06-01 20:30:00|6.34|4.74|6.33|4.73|6.34|4.74|6.32|4.72|0
1685651700000|2023-06-01 20:35:00|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1685652000000|2023-06-01 20:40:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1685652300000|2023-06-01 20:45:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1685652600000|2023-06-01 20:50:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1685653200000|2023-06-01 21:00:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685653500000|2023-06-01 21:05:00|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1685653800000|2023-06-01 21:10:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1685654400000|2023-06-01 21:20:00|6.29|4.69|6.28|4.68|6.29|4.69|6.27|4.67|0
1685654700000|2023-06-01 21:25:00|6.27|4.67|6.28|4.68|6.28|4.68|6.27|4.67|0
1685655000000|2023-06-01 21:30:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1685655300000|2023-06-01 21:35:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1685655600000|2023-06-01 21:40:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1685656500000|2023-06-01 21:55:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685656800000|2023-06-01 22:00:00|6.31|4.71|6.3|4.7|6.32|4.72|6.29|4.69|0
1685657100000|2023-06-01 22:05:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1685657400000|2023-06-01 22:10:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1685657700000|2023-06-01 22:15:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658000000|2023-06-01 22:20:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658300000|2023-06-01 22:25:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685658600000|2023-06-01 22:30:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1685659200000|2023-06-01 22:40:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1685659500000|2023-06-01 22:45:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1685659800000|2023-06-01 22:50:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685660100000|2023-06-01 22:55:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1685660400000|2023-06-01 23:00:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1685661000000|2023-06-01 23:10:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1685661300000|2023-06-01 23:15:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1685661600000|2023-06-01 23:20:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1685661900000|2023-06-01 23:25:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1685663100000|2023-06-01 23:45:00|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1685663400000|2023-06-01 23:50:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1685663700000|2023-06-01 23:55:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1685664000000|2023-06-02 00:00:00|6.33|4.73|6.32|4.72|6.33|4.73|6.31|4.71|0
1685664300000|2023-06-02 00:05:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1685664600000|2023-06-02 00:10:00|6.31|4.71|6.32|4.72|6.33|4.73|6.31|4.71|0
1685664900000|2023-06-02 00:15:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1685665200000|2023-06-02 00:20:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1685665500000|2023-06-02 00:25:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1685665800000|2023-06-02 00:30:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1685666100000|2023-06-02 00:35:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1685666400000|2023-06-02 00:40:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1685666700000|2023-06-02 00:45:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1685667000000|2023-06-02 00:50:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1685667300000|2023-06-02 00:55:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1685667600000|2023-06-02 01:00:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1685667900000|2023-06-02 01:05:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1685668200000|2023-06-02 01:10:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1685668500000|2023-06-02 01:15:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1685668800000|2023-06-02 01:20:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1685669100000|2023-06-02 01:25:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1685669400000|2023-06-02 01:30:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1685669700000|2023-06-02 01:35:00|6.29|4.69|6.29|4.69|6.31|4.71|6.29|4.69|0
1685670000000|2023-06-02 01:40:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1685670300000|2023-06-02 01:45:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1685670600000|2023-06-02 01:50:00|6.27|4.67|6.28|4.68|6.29|4.69|6.27|4.67|0
1685670900000|2023-06-02 01:55:00|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1685671200000|2023-06-02 02:00:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1685671500000|2023-06-02 02:05:00|6.31|4.71|6.29|4.69|6.31|4.71|6.29|4.69|0
1685671800000|2023-06-02 02:10:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1685672100000|2023-06-02 02:15:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1685672400000|2023-06-02 02:20:00|6.28|4.68|6.27|4.67|6.28|4.68|6.26|4.66|0
1685672700000|2023-06-02 02:25:00|6.28|4.68|6.26|4.66|6.28|4.68|6.26|4.66|0
1685673000000|2023-06-02 02:30:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1685673300000|2023-06-02 02:35:00|6.27|4.67|6.27|4.67|6.27|4.67|6.26|4.66|0
1685673600000|2023-06-02 02:40:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1685673900000|2023-06-02 02:45:00|6.28|4.68|6.29|4.69|6.29|4.69|6.27|4.67|0
1685674200000|2023-06-02 02:50:00|6.28|4.68|6.28|4.68|6.28|4.68|6.27|4.67|0
1685674800000|2023-06-02 03:00:00|6.27|4.67|6.27|4.67|6.28|4.68|6.27|4.67|0
1685675100000|2023-06-02 03:05:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1685675400000|2023-06-02 03:10:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1685676000000|2023-06-02 03:20:00|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1685676300000|2023-06-02 03:25:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1685676600000|2023-06-02 03:30:00|6.23|4.63|6.19|4.59|6.23|4.63|6.18|4.58|0
1685676900000|2023-06-02 03:35:00|6.2|4.6|6.23|4.63|6.23|4.63|6.2|4.6|0
1685677200000|2023-06-02 03:40:00|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1685677500000|2023-06-02 03:45:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1685677800000|2023-06-02 03:50:00|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1685678100000|2023-06-02 03:55:00|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1685678400000|2023-06-02 04:00:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1685678700000|2023-06-02 04:05:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1685679300000|2023-06-02 04:15:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1685679600000|2023-06-02 04:20:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1685679900000|2023-06-02 04:25:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1685680200000|2023-06-02 04:30:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1685680500000|2023-06-02 04:35:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1685680800000|2023-06-02 04:40:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1685681100000|2023-06-02 04:45:00|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1685682000000|2023-06-02 05:00:00|6.19|4.59|6.19|4.59|6.2|4.6|6.18|4.58|0
1685682300000|2023-06-02 05:05:00|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1685682600000|2023-06-02 05:10:00|6.19|4.59|6.18|4.58|6.2|4.6|6.18|4.58|0
1685682900000|2023-06-02 05:15:00|6.19|4.59|6.17|4.57|6.19|4.59|6.17|4.57|0
1685683200000|2023-06-02 05:20:00|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1685683500000|2023-06-02 05:25:00|6.19|4.59|6.19|4.59|6.19|4.59|6.18|4.58|0
1685683800000|2023-06-02 05:30:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1685684100000|2023-06-02 05:35:00|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1685684400000|2023-06-02 05:40:00|6.15|4.55|6.16|4.56|6.17|4.57|6.15|4.55|0
1685684700000|2023-06-02 05:45:00|6.17|4.57|6.17|4.57|6.17|4.57|6.16|4.56|0
1685685000000|2023-06-02 05:50:00|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1685685300000|2023-06-02 05:55:00|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1685685600000|2023-06-02 06:00:00|6.18|4.58|6.19|4.59|6.2|4.6|6.18|4.58|0
1685685900000|2023-06-02 06:05:00|5.99|4.79|5.98|4.78|6|4.8|5.97|4.77|0
1685686200000|2023-06-02 06:10:00|5.97|4.77|5.97|4.77|5.98|4.78|5.96|4.76|0
1685686500000|2023-06-02 06:15:00|5.98|4.78|5.97|4.77|5.98|4.78|5.97|4.77|0
1685686800000|2023-06-02 06:20:00|5.96|4.76|5.94|4.74|5.97|4.77|5.94|4.74|0
1685687100000|2023-06-02 06:25:00|5.95|4.75|5.94|4.74|5.96|4.76|5.94|4.74|0
1685687400000|2023-06-02 06:30:00|5.95|4.75|5.94|4.74|5.96|4.76|5.94|4.74|0
1685687700000|2023-06-02 06:35:00|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1685688000000|2023-06-02 06:40:00|5.94|4.74|5.93|4.73|5.95|4.75|5.93|4.73|0
1685688300000|2023-06-02 06:45:00|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1685688600000|2023-06-02 06:50:00|5.91|4.71|5.92|4.72|5.93|4.73|5.91|4.71|0
1685688900000|2023-06-02 06:55:00|5.93|4.73|5.92|4.72|5.93|4.73|5.91|4.71|0
1685689200000|2023-06-02 07:00:00|5.93|4.73|5.91|4.71|5.94|4.74|5.9|4.7|0
1685689500000|2023-06-02 07:05:00|5.92|4.72|5.92|4.72|5.94|4.74|5.9|4.7|0
1685689800000|2023-06-02 07:10:00|5.91|4.71|5.96|4.76|5.96|4.76|5.91|4.71|0
1685690100000|2023-06-02 07:15:00|5.95|4.75|5.89|4.69|5.95|4.75|5.89|4.69|0
1685690400000|2023-06-02 07:20:00|5.9|4.7|5.92|4.72|5.93|4.73|5.89|4.69|0
1685690700000|2023-06-02 07:25:00|5.93|4.73|5.94|4.74|5.94|4.74|5.92|4.72|0
1685691000000|2023-06-02 07:30:00|5.93|4.73|5.93|4.73|5.93|4.73|5.92|4.72|0
1685691300000|2023-06-02 07:35:00|5.92|4.72|5.92|4.72|5.94|4.74|5.91|4.71|0
1685691600000|2023-06-02 07:40:00|5.91|4.71|5.9|4.7|5.91|4.71|5.9|4.7|0
1685691900000|2023-06-02 07:45:00|5.89|4.69|5.89|4.69|5.91|4.71|5.89|4.69|0
1685692200000|2023-06-02 07:50:00|5.88|4.68|5.89|4.69|5.89|4.69|5.87|4.67|0
1685692500000|2023-06-02 07:55:00|5.88|4.68|5.87|4.67|5.9|4.7|5.87|4.67|0
1685692800000|2023-06-02 08:00:00|5.88|4.68|5.86|4.66|5.88|4.68|5.85|4.65|0
1685693100000|2023-06-02 08:05:00|5.87|4.67|5.88|4.68|5.89|4.69|5.86|4.66|0
1685693400000|2023-06-02 08:10:00|5.87|4.67|5.86|4.66|5.88|4.68|5.86|4.66|0
1685693700000|2023-06-02 08:15:00|5.87|4.67|5.84|4.64|5.87|4.67|5.83|4.63|0
1685694000000|2023-06-02 08:20:00|5.85|4.65|5.86|4.66|5.86|4.66|5.84|4.64|0
1685694300000|2023-06-02 08:25:00|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1685694600000|2023-06-02 08:30:00|5.86|4.66|5.84|4.64|5.86|4.66|5.84|4.64|0
1685694900000|2023-06-02 08:35:00|5.85|4.65|5.85|4.65|5.86|4.66|5.84|4.64|0
1685695200000|2023-06-02 08:40:00|5.86|4.66|5.85|4.65|5.86|4.66|5.85|4.65|0
1685695500000|2023-06-02 08:45:00|5.86|4.66|5.87|4.67|5.87|4.67|5.85|4.65|0
1685695800000|2023-06-02 08:50:00|5.86|4.66|5.84|4.64|5.87|4.67|5.84|4.64|0
1685696100000|2023-06-02 08:55:00|5.83|4.63|5.83|4.63|5.84|4.64|5.83|4.63|0
1685696400000|2023-06-02 09:00:00|5.84|4.64|5.84|4.64|5.84|4.64|5.83|4.63|0
1685696700000|2023-06-02 09:05:00|5.85|4.65|5.83|4.63|5.85|4.65|5.83|4.63|0
1685697000000|2023-06-02 09:10:00|5.82|4.62|5.78|4.58|5.83|4.63|5.78|4.58|0
1685697300000|2023-06-02 09:15:00|5.79|4.59|5.74|4.54|5.79|4.59|5.73|4.53|0
1685697600000|2023-06-02 09:20:00|5.75|4.55|5.76|4.56|5.77|4.57|5.73|4.53|0
1685697900000|2023-06-02 09:25:00|5.77|4.57|5.75|4.55|5.79|4.59|5.75|4.55|0
1685698200000|2023-06-02 09:30:00|5.76|4.56|5.76|4.56|5.76|4.56|5.74|4.54|0
1685698500000|2023-06-02 09:35:00|5.75|4.55|5.76|4.56|5.78|4.58|5.75|4.55|0
1685698800000|2023-06-02 09:40:00|5.77|4.57|5.79|4.59|5.79|4.59|5.77|4.57|0
1685699100000|2023-06-02 09:45:00|5.8|4.6|5.8|4.6|5.8|4.6|5.79|4.59|0
1685699400000|2023-06-02 09:50:00|5.79|4.59|5.8|4.6|5.81|4.61|5.79|4.59|0
1685699700000|2023-06-02 09:55:00|5.79|4.59|5.78|4.58|5.8|4.6|5.78|4.58|0
1685700000000|2023-06-02 10:00:00|5.77|4.57|5.95|4.75|6.13|4.93|5.77|4.57|0
1685700300000|2023-06-02 10:05:00|5.94|4.74|5.93|4.73|5.96|4.76|5.92|4.72|0
1685700600000|2023-06-02 10:10:00|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1685700900000|2023-06-02 10:15:00|5.91|4.71|5.9|4.7|5.91|4.71|5.89|4.69|0
1685701200000|2023-06-02 10:20:00|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1685701500000|2023-06-02 10:25:00|5.91|4.71|5.91|4.71|5.92|4.72|5.9|4.7|0
1685702100000|2023-06-02 10:35:00|5.9|4.7|5.9|4.7|5.91|4.71|5.9|4.7|0
1685702400000|2023-06-02 10:40:00|5.91|4.71|5.91|4.71|5.91|4.71|5.9|4.7|0
1685702700000|2023-06-02 10:45:00|5.92|4.72|5.92|4.72|5.92|4.72|5.91|4.71|0
1685703000000|2023-06-02 10:50:00|5.91|4.71|5.93|4.73|5.93|4.73|5.91|4.71|0
1685703300000|2023-06-02 10:55:00|5.92|4.72|5.92|4.72|5.93|4.73|5.91|4.71|0
1685703600000|2023-06-02 11:00:00|5.91|4.71|5.92|4.72|5.93|4.73|5.91|4.71|0
1685703900000|2023-06-02 11:05:00|5.91|4.71|5.91|4.71|5.92|4.72|5.9|4.7|0
1685704200000|2023-06-02 11:10:00|5.92|4.72|5.88|4.68|5.93|4.73|5.88|4.68|0
1685704500000|2023-06-02 11:15:00|5.87|4.67|5.89|4.69|5.89|4.69|5.87|4.67|0
1685704800000|2023-06-02 11:20:00|5.88|4.68|5.89|4.69|5.89|4.69|5.88|4.68|0
1685705100000|2023-06-02 11:25:00|5.88|4.68|5.87|4.67|5.89|4.69|5.87|4.67|0
1685705400000|2023-06-02 11:30:00|5.88|4.68|5.88|4.68|5.89|4.69|5.86|4.66|0
1685705700000|2023-06-02 11:35:00|5.89|4.69|5.9|4.7|5.91|4.71|5.88|4.68|0
1685706000000|2023-06-02 11:40:00|5.89|4.69|5.93|4.73|5.93|4.73|5.89|4.69|0
1685706300000|2023-06-02 11:45:00|5.94|4.74|5.91|4.71|5.94|4.74|5.91|4.71|0
1685706600000|2023-06-02 11:50:00|5.92|4.72|5.91|4.71|5.92|4.72|5.9|4.7|0
1685706900000|2023-06-02 11:55:00|5.9|4.7|5.93|4.73|5.93|4.73|5.9|4.7|0
1685707200000|2023-06-02 12:00:00|5.92|4.72|5.91|4.71|5.93|4.73|5.9|4.7|0
1685707500000|2023-06-02 12:05:00|5.92|4.72|5.92|4.72|5.93|4.73|5.9|4.7|0
1685707800000|2023-06-02 12:10:00|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1685708100000|2023-06-02 12:15:00|5.95|4.75|5.96|4.76|5.97|4.77|5.94|4.74|0
1685708400000|2023-06-02 12:20:00|5.97|4.77|5.95|4.75|5.98|4.78|5.94|4.74|0
1685708700000|2023-06-02 12:25:00|5.96|4.76|5.94|4.74|5.97|4.77|5.92|4.72|0
1685709000000|2023-06-02 12:30:00|5.95|4.75|5.85|4.65|6.05|4.85|5.8|4.6|0
1685709300000|2023-06-02 12:35:00|5.84|4.64|5.91|4.71|5.92|4.72|5.83|4.63|0
1685709600000|2023-06-02 12:40:00|5.9|4.7|5.88|4.68|5.91|4.71|5.86|4.66|0
1685709900000|2023-06-02 12:45:00|5.87|4.67|5.88|4.68|5.9|4.7|5.85|4.65|0
1685710200000|2023-06-02 12:50:00|5.89|4.69|5.92|4.72|5.96|4.76|5.89|4.69|0
1685710500000|2023-06-02 12:55:00|5.93|4.73|5.9|4.7|5.94|4.74|5.89|4.69|0
1685710800000|2023-06-02 13:00:00|5.89|4.69|5.83|4.63|5.9|4.7|5.81|4.61|0
1685711100000|2023-06-02 13:05:00|5.84|4.64|5.83|4.63|5.84|4.64|5.81|4.61|0
1685711400000|2023-06-02 13:10:00|5.82|4.62|5.84|4.64|5.85|4.65|5.82|4.62|0
1685711700000|2023-06-02 13:15:00|5.85|4.65|5.84|4.64|5.86|4.66|5.83|4.63|0
1685712000000|2023-06-02 13:20:00|5.85|4.65|5.83|4.63|5.85|4.65|5.83|4.63|0
1685712300000|2023-06-02 13:25:00|5.82|4.62|5.8|4.6|5.82|4.62|5.79|4.59|0
1685712600000|2023-06-02 13:30:00|5.79|4.59|5.73|4.53|5.97|4.77|5.71|4.51|0
1685712900000|2023-06-02 13:35:00|5.72|4.52|5.69|4.49|5.72|4.52|5.68|4.48|0
1685713200000|2023-06-02 13:40:00|5.68|4.48|5.91|4.71|5.91|4.71|5.61|4.41|0
1685713500000|2023-06-02 13:45:00|5.9|4.7|5.99|4.79|6.04|4.84|5.89|4.69|0
1685713800000|2023-06-02 13:50:00|6|4.8|5.85|4.65|6.04|4.84|5.82|4.62|0
1685714100000|2023-06-02 13:55:00|5.84|4.64|5.99|4.79|5.99|4.79|5.83|4.63|0
1685714400000|2023-06-02 14:00:00|6|4.8|5.77|4.57|6.05|4.85|5.76|4.56|0
1685714700000|2023-06-02 14:05:00|5.78|4.58|5.57|4.37|5.82|4.62|5.52|4.32|0
1685715000000|2023-06-02 14:10:00|5.56|4.36|5.45|4.25|5.56|4.36|5.43|4.23|0
1685715300000|2023-06-02 14:15:00|5.44|4.24|5.5|4.3|5.53|4.33|5.42|4.22|0
1685715600000|2023-06-02 14:20:00|5.49|4.29|5.54|4.34|5.54|4.34|5.45|4.25|0
1685715900000|2023-06-02 14:25:00|5.57|4.37|5.47|4.27|5.57|4.37|5.46|4.26|0
1685716200000|2023-06-02 14:30:00|5.46|4.26|5.48|4.28|5.52|4.32|5.45|4.25|0
1685716500000|2023-06-02 14:35:00|5.47|4.27|5.4|4.2|5.48|4.28|5.39|4.19|0
1685716800000|2023-06-02 14:40:00|5.39|4.19|5.52|4.32|5.53|4.33|5.36|4.16|0
1685717100000|2023-06-02 14:45:00|5.53|4.33|5.49|4.29|5.53|4.33|5.46|4.26|0
1685717400000|2023-06-02 14:50:00|5.51|4.31|5.47|4.27|5.52|4.32|5.46|4.26|0
1685717700000|2023-06-02 14:55:00|5.48|4.28|5.44|4.24|5.48|4.28|5.44|4.24|0
1685718000000|2023-06-02 15:00:00|5.43|4.23|5.35|4.15|5.43|4.23|5.34|4.14|0
1685718300000|2023-06-02 15:05:00|5.36|4.16|5.54|4.34|5.78|4.58|5.35|4.15|0
1685718600000|2023-06-02 15:10:00|5.53|4.33|5.53|4.33|5.53|4.33|5.5|4.3|0
1685718900000|2023-06-02 15:15:00|5.52|4.32|5.52|4.32|5.53|4.33|5.5|4.3|0
1685719200000|2023-06-02 15:20:00|5.51|4.31|5.49|4.29|5.52|4.32|5.47|4.27|0
1685719500000|2023-06-02 15:25:00|5.5|4.3|5.25|4.05|5.51|4.31|5.24|4.04|0
1685719800000|2023-06-02 15:30:00|5.26|4.06|5.27|4.07|5.28|4.08|5.24|4.04|0
1685720100000|2023-06-02 15:35:00|5.28|4.08|5.32|4.12|5.33|4.13|5.27|4.07|0
1685720400000|2023-06-02 15:40:00|5.33|4.13|5.3|4.1|5.33|4.13|5.29|4.09|0
1685720700000|2023-06-02 15:45:00|5.31|4.11|5.33|4.13|5.34|4.14|5.3|4.1|0
1685721000000|2023-06-02 15:50:00|5.34|4.14|5.15|3.95|5.36|4.16|5.15|3.95|0
1685721300000|2023-06-02 15:55:00|5.14|3.94|5.11|3.91|5.15|3.95|5.1|3.9|0
1685721600000|2023-06-02 16:00:00|5.1|3.9|5.14|3.94|5.14|3.94|5.1|3.9|0
1685721900000|2023-06-02 16:05:00|5.13|3.93|5.13|3.93|5.14|3.94|5.1|3.9|0
1685722200000|2023-06-02 16:10:00|5.12|3.92|5.15|3.95|5.16|3.96|5.12|3.92|0
1685722500000|2023-06-02 16:15:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1685722800000|2023-06-02 16:20:00|5.15|3.95|5.13|3.93|5.15|3.95|5.13|3.93|0
1685723100000|2023-06-02 16:25:00|5.12|3.92|5.11|3.91|5.14|3.94|5.11|3.91|0
1685723400000|2023-06-02 16:30:00|5.1|3.9|5.1|3.9|5.13|3.93|5.09|3.89|0
1685723700000|2023-06-02 16:35:00|5.09|3.89|5.08|3.88|5.1|3.9|5.07|3.87|0
1685724000000|2023-06-02 16:40:00|5.07|3.87|5.08|3.88|5.11|3.91|5.07|3.87|0
1685724300000|2023-06-02 16:45:00|5.07|3.87|5.05|3.85|5.08|3.88|5.03|3.83|0
1685724600000|2023-06-02 16:50:00|5.04|3.84|5.03|3.83|5.05|3.85|5.03|3.83|0
1685724900000|2023-06-02 16:55:00|5.02|3.82|5.03|3.83|5.04|3.84|5.02|3.82|0
1685725200000|2023-06-02 17:00:00|5.04|3.84|5.05|3.85|5.06|3.86|5.03|3.83|0
1685725500000|2023-06-02 17:05:00|5.04|3.84|5.02|3.82|5.05|3.85|5.01|3.81|0
1685725800000|2023-06-02 17:10:00|5.03|3.83|5.05|3.85|5.07|3.87|5.02|3.82|0
1685726100000|2023-06-02 17:15:00|5.06|3.86|5.03|3.83|5.06|3.86|5.02|3.82|0
1685726400000|2023-06-02 17:20:00|5.02|3.82|5.14|3.94|5.14|3.94|4.98|3.78|0
1685726700000|2023-06-02 17:25:00|5.13|3.93|5.14|3.94|5.15|3.95|5.13|3.93|0
1685727000000|2023-06-02 17:30:00|5.13|3.93|5.17|3.97|5.18|3.98|5.13|3.93|0
1685727300000|2023-06-02 17:35:00|5.18|3.98|5.18|3.98|5.19|3.99|5.17|3.97|0
1685727600000|2023-06-02 17:40:00|5.17|3.97|5.11|3.91|5.2|4|5.11|3.91|0
1685727900000|2023-06-02 17:45:00|5.12|3.92|5.1|3.9|5.13|3.93|5.09|3.89|0
1685728200000|2023-06-02 17:50:00|5.09|3.89|5.1|3.9|5.11|3.91|5.09|3.89|0
1685728500000|2023-06-02 17:55:00|5.09|3.89|5.08|3.88|5.11|3.91|5.08|3.88|0
1685728800000|2023-06-02 18:00:00|5.09|3.89|5.08|3.88|5.09|3.89|5.06|3.86|0
1685729100000|2023-06-02 18:05:00|5.09|3.89|5.13|3.93|5.16|3.96|5.08|3.88|0
1685729400000|2023-06-02 18:10:00|5.14|3.94|5.16|3.96|5.16|3.96|5.13|3.93|0
1685729700000|2023-06-02 18:15:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1685730000000|2023-06-02 18:20:00|5.13|3.93|5.1|3.9|5.13|3.93|5.09|3.89|0
1685730300000|2023-06-02 18:25:00|5.09|3.89|5.11|3.91|5.12|3.92|5.09|3.89|0
1685730600000|2023-06-02 18:30:00|5.1|3.9|5.09|3.89|5.11|3.91|5.07|3.87|0
1685730900000|2023-06-02 18:35:00|5.08|3.88|5.07|3.87|5.09|3.89|5.06|3.86|0
1685731200000|2023-06-02 18:40:00|5.06|3.86|5.06|3.86|5.08|3.88|5.06|3.86|0
1685731500000|2023-06-02 18:45:00|5.05|3.85|5.05|3.85|5.05|3.85|5.04|3.84|0
1685731800000|2023-06-02 18:50:00|5.06|3.86|5.06|3.86|5.06|3.86|5.04|3.84|0
1685732100000|2023-06-02 18:55:00|5.07|3.87|5.05|3.85|5.08|3.88|5.05|3.85|0
1685732400000|2023-06-02 19:00:00|5.04|3.84|5.01|3.81|5.04|3.84|5.01|3.81|0
1685732700000|2023-06-02 19:05:00|5.02|3.82|5.12|3.92|5.12|3.92|5|3.8|0
1685733000000|2023-06-02 19:10:00|5.13|3.93|5.11|3.91|5.14|3.94|5.1|3.9|0
1685733300000|2023-06-02 19:15:00|5.1|3.9|5.09|3.89|5.11|3.91|5.08|3.88|0
1685733600000|2023-06-02 19:20:00|5.1|3.9|5.12|3.92|5.12|3.92|5.09|3.89|0
1685733900000|2023-06-02 19:25:00|5.13|3.93|5.07|3.87|5.13|3.93|5.05|3.85|0
1685734200000|2023-06-02 19:30:00|5.08|3.88|5.07|3.87|5.1|3.9|5.06|3.86|0
1685734500000|2023-06-02 19:35:00|5.08|3.88|5.07|3.87|5.08|3.88|5.05|3.85|0
1685734800000|2023-06-02 19:40:00|5.06|3.86|5.08|3.88|5.08|3.88|5.04|3.84|0
1685735100000|2023-06-02 19:45:00|5.07|3.87|5.06|3.86|5.09|3.89|5.04|3.84|0
1685735400000|2023-06-02 19:50:00|5.08|3.88|5.06|3.86|5.1|3.9|5.06|3.86|0
1685735700000|2023-06-02 19:55:00|5.07|3.87|5.12|3.92|5.12|3.92|5.06|3.86|0
1685736000000|2023-06-02 20:00:00|5.1|3.9|5.1|3.9|5.11|3.91|5.09|3.89|0
1685736300000|2023-06-02 20:05:00|5.09|3.89|5.09|3.89|5.09|3.89|5.09|3.89|0
1685736600000|2023-06-02 20:10:00|5.1|3.9|5.11|3.91|5.11|3.91|5.09|3.89|0
1685925300000|2023-06-05 00:35:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1685925600000|2023-06-05 00:40:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1685925900000|2023-06-05 00:45:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1685926200000|2023-06-05 00:50:00|5.25|3.65|5.25|3.65|5.25|3.65|5.25|3.65|0
1685926500000|2023-06-05 00:55:00|5.26|3.66|5.26|3.66|5.27|3.67|5.25|3.65|0
1685926800000|2023-06-05 01:00:00|5.27|3.67|5.24|3.64|5.27|3.67|5.24|3.64|0
1685927100000|2023-06-05 01:05:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1685927400000|2023-06-05 01:10:00|5.24|3.64|5.23|3.63|5.25|3.65|5.23|3.63|0
1685927700000|2023-06-05 01:15:00|5.24|3.64|5.26|3.66|5.27|3.67|5.23|3.63|0
1685928000000|2023-06-05 01:20:00|5.25|3.65|5.26|3.66|5.28|3.68|5.25|3.65|0
1685928300000|2023-06-05 01:25:00|5.25|3.65|5.27|3.67|5.27|3.67|5.25|3.65|0
1685928600000|2023-06-05 01:30:00|5.26|3.66|5.29|3.69|5.29|3.69|5.26|3.66|0
1685928900000|2023-06-05 01:35:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1685929200000|2023-06-05 01:40:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1685929500000|2023-06-05 01:45:00|5.26|3.66|5.25|3.65|5.26|3.66|5.24|3.64|0
1685929800000|2023-06-05 01:50:00|5.24|3.64|5.26|3.66|5.27|3.67|5.24|3.64|0
1685930100000|2023-06-05 01:55:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1685930400000|2023-06-05 02:00:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1685930700000|2023-06-05 02:05:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1685931000000|2023-06-05 02:10:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1685931300000|2023-06-05 02:15:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1685931600000|2023-06-05 02:20:00|5.24|3.64|5.25|3.65|5.27|3.67|5.24|3.64|0
1685932200000|2023-06-05 02:30:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1685932500000|2023-06-05 02:35:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1685932800000|2023-06-05 02:40:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1685933100000|2023-06-05 02:45:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1685933400000|2023-06-05 02:50:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1685934000000|2023-06-05 03:00:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1685934300000|2023-06-05 03:05:00|5.22|3.62|5.23|3.63|5.24|3.64|5.22|3.62|0
1685934600000|2023-06-05 03:10:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1685934900000|2023-06-05 03:15:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1685935200000|2023-06-05 03:20:00|5.23|3.63|5.22|3.62|5.23|3.63|5.22|3.62|0
1685935500000|2023-06-05 03:25:00|5.21|3.61|5.23|3.63|5.23|3.63|5.21|3.61|0
1685935800000|2023-06-05 03:30:00|5.22|3.62|5.21|3.61|5.22|3.62|5.2|3.6|0
1685936100000|2023-06-05 03:35:00|5.2|3.6|5.22|3.62|5.22|3.62|5.2|3.6|0
1685936400000|2023-06-05 03:40:00|5.23|3.63|5.24|3.64|5.24|3.64|5.23|3.63|0
1685936700000|2023-06-05 03:45:00|5.23|3.63|5.24|3.64|5.25|3.65|5.23|3.63|0
1685937000000|2023-06-05 03:50:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1685937300000|2023-06-05 03:55:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1685937600000|2023-06-05 04:00:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1685937900000|2023-06-05 04:05:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1685938200000|2023-06-05 04:10:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1685938500000|2023-06-05 04:15:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1685938800000|2023-06-05 04:20:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1685939100000|2023-06-05 04:25:00|5.25|3.65|5.27|3.67|5.27|3.67|5.25|3.65|0
1685939400000|2023-06-05 04:30:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1685940600000|2023-06-05 04:50:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1685940900000|2023-06-05 04:55:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1685941200000|2023-06-05 05:00:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1685941500000|2023-06-05 05:05:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1685941800000|2023-06-05 05:10:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1685942100000|2023-06-05 05:15:00|5.25|3.65|5.25|3.65|5.25|3.65|5.25|3.65|0
1685942700000|2023-06-05 05:25:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1685943000000|2023-06-05 05:30:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1685943300000|2023-06-05 05:35:00|5.24|3.64|5.22|3.62|5.24|3.64|5.22|3.62|0
1685943600000|2023-06-05 05:40:00|5.23|3.63|5.22|3.62|5.23|3.63|5.21|3.61|0
1685943900000|2023-06-05 05:45:00|5.23|3.63|5.21|3.61|5.23|3.63|5.21|3.61|0
1685944200000|2023-06-05 05:50:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1685944500000|2023-06-05 05:55:00|5.23|3.63|5.22|3.62|5.23|3.63|5.22|3.62|0
1685944800000|2023-06-05 06:00:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1685945100000|2023-06-05 06:05:00|5.01|3.81|5.01|3.81|5.01|3.81|5|3.8|0
1685945400000|2023-06-05 06:10:00|5|3.8|5.01|3.81|5.01|3.81|4.99|3.79|0
1685945700000|2023-06-05 06:15:00|5|3.8|5|3.8|5.01|3.81|5|3.8|0
1685946000000|2023-06-05 06:20:00|4.99|3.79|5|3.8|5|3.8|4.98|3.78|0
1685946300000|2023-06-05 06:25:00|5.01|3.81|5|3.8|5.01|3.81|5|3.8|0
1685946600000|2023-06-05 06:30:00|5.01|3.81|5|3.8|5.01|3.81|5|3.8|0
1685946900000|2023-06-05 06:35:00|5.01|3.81|5.03|3.83|5.03|3.83|4.93|3.73|0
1685947200000|2023-06-05 06:40:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1685947500000|2023-06-05 06:45:00|5.03|3.83|5.03|3.83|5.03|3.83|5.02|3.82|0
1685947800000|2023-06-05 06:50:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1685948100000|2023-06-05 06:55:00|5.01|3.81|5.01|3.81|5.02|3.82|5.01|3.81|0
1685948400000|2023-06-05 07:00:00|5|3.8|5.04|3.84|5.04|3.84|5|3.8|0
1685948700000|2023-06-05 07:05:00|5.03|3.83|5.02|3.82|5.04|3.84|5.02|3.82|0
1685949000000|2023-06-05 07:10:00|5.03|3.83|5.01|3.81|5.03|3.83|5|3.8|0
1685949300000|2023-06-05 07:15:00|5.02|3.82|4.98|3.78|5.02|3.82|4.98|3.78|0
1685949600000|2023-06-05 07:20:00|4.99|3.79|5|3.8|5.01|3.81|4.98|3.78|0
1685949900000|2023-06-05 07:25:00|4.99|3.79|4.98|3.78|4.99|3.79|4.97|3.77|0
1685950200000|2023-06-05 07:30:00|4.97|3.77|4.95|3.75|4.98|3.78|4.94|3.74|0
1685950500000|2023-06-05 07:35:00|4.94|3.74|4.95|3.75|4.96|3.76|4.94|3.74|0
1685950800000|2023-06-05 07:40:00|4.96|3.76|4.96|3.76|4.98|3.78|4.94|3.74|0
1685951100000|2023-06-05 07:45:00|4.97|3.77|4.97|3.77|4.97|3.77|4.96|3.76|0
1685951400000|2023-06-05 07:50:00|4.96|3.76|4.98|3.78|4.99|3.79|4.96|3.76|0
1685951700000|2023-06-05 07:55:00|4.97|3.77|4.97|3.77|4.98|3.78|4.96|3.76|0
1685952000000|2023-06-05 08:00:00|4.98|3.78|4.96|3.76|4.98|3.78|4.95|3.75|0
1685952300000|2023-06-05 08:05:00|4.95|3.75|4.96|3.76|4.97|3.77|4.95|3.75|0
1685952600000|2023-06-05 08:10:00|4.97|3.77|4.99|3.79|4.99|3.79|4.96|3.76|0
1685952900000|2023-06-05 08:15:00|5|3.8|4.98|3.78|5|3.8|4.98|3.78|0
1685953200000|2023-06-05 08:20:00|4.99|3.79|4.98|3.78|5|3.8|4.97|3.77|0
1685953500000|2023-06-05 08:25:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1685953800000|2023-06-05 08:30:00|4.99|3.79|4.97|3.77|4.99|3.79|4.95|3.75|0
1685954100000|2023-06-05 08:35:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1685954400000|2023-06-05 08:40:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1685954700000|2023-06-05 08:45:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1685955000000|2023-06-05 08:50:00|4.99|3.79|4.99|3.79|5|3.8|4.99|3.79|0
1685955600000|2023-06-05 09:00:00|4.98|3.78|4.99|3.79|4.99|3.79|4.97|3.77|0
1685955900000|2023-06-05 09:05:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1685956200000|2023-06-05 09:10:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1685956500000|2023-06-05 09:15:00|4.99|3.79|5|3.8|5|3.8|4.99|3.79|0
1685956800000|2023-06-05 09:20:00|4.99|3.79|4.99|3.79|4.99|3.79|4.98|3.78|0
1685957100000|2023-06-05 09:25:00|4.98|3.78|4.97|3.77|4.99|3.79|4.97|3.77|0
1685957400000|2023-06-05 09:30:00|4.98|3.78|4.98|3.78|4.98|3.78|4.97|3.77|0
1685957700000|2023-06-05 09:35:00|4.97|3.77|4.97|3.77|4.98|3.78|4.97|3.77|0
1685958000000|2023-06-05 09:40:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1685958300000|2023-06-05 09:45:00|4.99|3.79|4.97|3.77|4.99|3.79|4.97|3.77|0
1685958600000|2023-06-05 09:50:00|4.98|3.78|4.97|3.77|4.98|3.78|4.97|3.77|0
1685958900000|2023-06-05 09:55:00|4.98|3.78|4.98|3.78|4.99|3.79|4.97|3.77|0
1685959200000|2023-06-05 10:00:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1685959500000|2023-06-05 10:05:00|4.99|3.79|4.99|3.79|4.99|3.79|4.98|3.78|0
1685959800000|2023-06-05 10:10:00|4.98|3.78|4.99|3.79|5|3.8|4.98|3.78|0
1685960100000|2023-06-05 10:15:00|5|3.8|4.99|3.79|5|3.8|4.98|3.78|0
1685960400000|2023-06-05 10:20:00|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1685960700000|2023-06-05 10:25:00|4.98|3.78|4.98|3.78|4.99|3.79|4.97|3.77|0
1685961000000|2023-06-05 10:30:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1685961300000|2023-06-05 10:35:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1685961600000|2023-06-05 10:40:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1685961900000|2023-06-05 10:45:00|4.95|3.75|4.95|3.75|4.96|3.76|4.94|3.74|0
1685962200000|2023-06-05 10:50:00|4.96|3.76|4.95|3.75|4.96|3.76|4.94|3.74|0
1685962500000|2023-06-05 10:55:00|4.94|3.74|4.94|3.74|4.95|3.75|4.93|3.73|0
1685962800000|2023-06-05 11:00:00|4.93|3.73|4.93|3.73|4.94|3.74|4.93|3.73|0
1685963100000|2023-06-05 11:05:00|4.94|3.74|4.93|3.73|4.94|3.74|4.93|3.73|0
1685963400000|2023-06-05 11:10:00|4.92|3.72|4.92|3.72|4.93|3.73|4.92|3.72|0
1685963700000|2023-06-05 11:15:00|4.93|3.73|5|3.8|5.01|3.81|4.92|3.72|0
1685964000000|2023-06-05 11:20:00|5.01|3.81|5.02|3.82|5.02|3.82|5|3.8|0
1685964300000|2023-06-05 11:25:00|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1685964600000|2023-06-05 11:30:00|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1685964900000|2023-06-05 11:35:00|5.03|3.83|5.02|3.82|5.03|3.83|5.01|3.81|0
1685965200000|2023-06-05 11:40:00|5.03|3.83|5.03|3.83|5.03|3.83|5.03|3.83|0
1685965500000|2023-06-05 11:45:00|5.02|3.82|5.02|3.82|5.03|3.83|5.01|3.81|0
1685965800000|2023-06-05 11:50:00|5.01|3.81|5.01|3.81|5.02|3.82|5.01|3.81|0
1685966100000|2023-06-05 11:55:00|5.02|3.82|5.02|3.82|5.02|3.82|5.01|3.81|0
1685966400000|2023-06-05 12:00:00|5.03|3.83|5.04|3.84|5.05|3.85|5.02|3.82|0
1685966700000|2023-06-05 12:05:00|5.03|3.83|5.02|3.82|5.04|3.84|5|3.8|0
1685967000000|2023-06-05 12:10:00|5.03|3.83|5.03|3.83|5.03|3.83|5.02|3.82|0
1685967300000|2023-06-05 12:15:00|5.02|3.82|5.03|3.83|5.04|3.84|5.02|3.82|0
1685967600000|2023-06-05 12:20:00|5.02|3.82|5.02|3.82|5.02|3.82|5.02|3.82|0
1685967900000|2023-06-05 12:25:00|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1685968200000|2023-06-05 12:30:00|5.03|3.83|5.02|3.82|5.04|3.84|5.02|3.82|0
1685968500000|2023-06-05 12:35:00|5.01|3.81|5.02|3.82|5.02|3.82|5.01|3.81|0
1685968800000|2023-06-05 12:40:00|5.01|3.81|5|3.8|5.01|3.81|5|3.8|0
1685969100000|2023-06-05 12:45:00|4.99|3.79|5|3.8|5|3.8|4.99|3.79|0
1685969400000|2023-06-05 12:50:00|4.99|3.79|5.01|3.81|5.02|3.82|4.99|3.79|0
1685969700000|2023-06-05 12:55:00|5.02|3.82|5.02|3.82|5.02|3.82|5.01|3.81|0
1685970000000|2023-06-05 13:00:00|5.01|3.81|5|3.8|5.02|3.82|4.99|3.79|0
1685970300000|2023-06-05 13:05:00|4.99|3.79|4.99|3.79|5|3.8|4.98|3.78|0
1685970600000|2023-06-05 13:10:00|5|3.8|5|3.8|5|3.8|4.99|3.79|0
1685970900000|2023-06-05 13:15:00|4.99|3.79|4.97|3.77|5|3.8|4.97|3.77|0
1685971200000|2023-06-05 13:20:00|4.96|3.76|4.98|3.78|4.99|3.79|4.96|3.76|0
1685971500000|2023-06-05 13:25:00|4.97|3.77|4.99|3.79|4.99|3.79|4.96|3.76|0
1685971800000|2023-06-05 13:30:00|4.97|3.77|4.93|3.73|4.99|3.79|4.93|3.73|0
1685972100000|2023-06-05 13:35:00|4.94|3.74|4.91|3.71|4.94|3.74|4.89|3.69|0
1685972400000|2023-06-05 13:40:00|4.92|3.72|4.88|3.68|4.92|3.72|4.87|3.67|0
1685972700000|2023-06-05 13:45:00|4.87|3.67|4.9|3.7|4.91|3.71|4.86|3.66|0
1685973000000|2023-06-05 13:50:00|4.91|3.71|4.97|3.77|4.98|3.78|4.91|3.71|0
1685973300000|2023-06-05 13:55:00|4.98|3.78|4.97|3.77|5.02|3.82|4.95|3.75|0
1685973600000|2023-06-05 14:00:00|4.95|3.75|5|3.8|5.02|3.82|4.83|3.63|0
1685973900000|2023-06-05 14:05:00|4.98|3.78|5.06|3.86|5.08|3.88|4.98|3.78|0
1685974200000|2023-06-05 14:10:00|5.05|3.85|5.02|3.82|5.05|3.85|4.95|3.75|0
1685974500000|2023-06-05 14:15:00|5.01|3.81|5.01|3.81|5.05|3.85|4.98|3.78|0
1685974800000|2023-06-05 14:20:00|5.02|3.82|5.01|3.81|5.04|3.84|4.99|3.79|0
1685975100000|2023-06-05 14:25:00|5|3.8|5.02|3.82|5.03|3.83|4.99|3.79|0
1685975400000|2023-06-05 14:30:00|5.01|3.81|4.97|3.77|5.03|3.83|4.96|3.76|0
1685975700000|2023-06-05 14:35:00|4.98|3.78|4.99|3.79|5|3.8|4.94|3.74|0
1685976000000|2023-06-05 14:40:00|4.98|3.78|4.95|3.75|5|3.8|4.94|3.74|0
1685976300000|2023-06-05 14:45:00|4.94|3.74|4.92|3.72|4.95|3.75|4.9|3.7|0
1685976600000|2023-06-05 14:50:00|4.91|3.71|4.91|3.71|4.93|3.73|4.89|3.69|0
1685976900000|2023-06-05 14:55:00|4.9|3.7|4.93|3.73|4.95|3.75|4.9|3.7|0
1685977200000|2023-06-05 15:00:00|4.94|3.74|5.01|3.81|5.01|3.81|4.89|3.69|0
1685977500000|2023-06-05 15:05:00|5.02|3.82|4.97|3.77|5.02|3.82|4.97|3.77|0
1685977800000|2023-06-05 15:10:00|4.96|3.76|5|3.8|5|3.8|4.96|3.76|0
1685978100000|2023-06-05 15:15:00|4.99|3.79|4.99|3.79|5|3.8|4.98|3.78|0
1685978400000|2023-06-05 15:20:00|4.98|3.78|4.99|3.79|5.02|3.82|4.98|3.78|0
1685978700000|2023-06-05 15:25:00|5|3.8|4.95|3.75|5|3.8|4.95|3.75|0
1685979000000|2023-06-05 15:30:00|4.96|3.76|4.94|3.74|4.96|3.76|4.93|3.73|0
1685979300000|2023-06-05 15:35:00|4.95|3.75|4.97|3.77|4.99|3.79|4.95|3.75|0
1685979600000|2023-06-05 15:40:00|4.96|3.76|4.95|3.75|4.98|3.78|4.94|3.74|0
1685979900000|2023-06-05 15:45:00|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1685980200000|2023-06-05 15:50:00|4.95|3.75|4.93|3.73|4.95|3.75|4.92|3.72|0
1685980500000|2023-06-05 15:55:00|4.94|3.74|4.95|3.75|4.96|3.76|4.92|3.72|0
1685980800000|2023-06-05 16:00:00|4.94|3.74|4.99|3.79|5|3.8|4.93|3.73|0
1685981100000|2023-06-05 16:05:00|5|3.8|4.94|3.74|5|3.8|4.94|3.74|0
1685981400000|2023-06-05 16:10:00|4.93|3.73|4.9|3.7|4.94|3.74|4.89|3.69|0
1685981700000|2023-06-05 16:15:00|4.89|3.69|4.9|3.7|4.91|3.71|4.88|3.68|0
1685982000000|2023-06-05 16:20:00|4.91|3.71|4.92|3.72|4.93|3.73|4.9|3.7|0
1685982300000|2023-06-05 16:25:00|4.93|3.73|4.9|3.7|4.93|3.73|4.9|3.7|0
1685982600000|2023-06-05 16:30:00|4.89|3.69|4.91|3.71|4.91|3.71|4.89|3.69|0
1685982900000|2023-06-05 16:35:00|4.92|3.72|4.91|3.71|4.92|3.72|4.9|3.7|0
1685983200000|2023-06-05 16:40:00|4.92|3.72|4.9|3.7|4.92|3.72|4.89|3.69|0
1685983500000|2023-06-05 16:45:00|4.89|3.69|4.89|3.69|4.9|3.7|4.88|3.68|0
1685983800000|2023-06-05 16:50:00|4.88|3.68|4.81|3.61|4.88|3.68|4.79|3.59|0
1685984100000|2023-06-05 16:55:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1685984400000|2023-06-05 17:00:00|4.78|3.58|4.81|3.61|4.82|3.62|4.78|3.58|0
1685984700000|2023-06-05 17:05:00|4.82|3.62|4.8|3.6|4.82|3.62|4.79|3.59|0
1685985000000|2023-06-05 17:10:00|4.79|3.59|4.83|3.63|4.83|3.63|4.79|3.59|0
1685985300000|2023-06-05 17:15:00|4.82|3.62|4.84|3.64|4.87|3.67|4.82|3.62|0
1685985600000|2023-06-05 17:20:00|4.85|3.65|4.85|3.65|4.86|3.66|4.84|3.64|0
1685985900000|2023-06-05 17:25:00|4.86|3.66|4.92|3.72|4.94|3.74|4.85|3.65|0
1685986200000|2023-06-05 17:30:00|4.93|3.73|4.93|3.73|4.95|3.75|4.91|3.71|0
1685986500000|2023-06-05 17:35:00|4.94|3.74|4.94|3.74|4.97|3.77|4.93|3.73|0
1685986800000|2023-06-05 17:40:00|4.95|3.75|4.95|3.75|4.96|3.76|4.93|3.73|0
1685987100000|2023-06-05 17:45:00|4.96|3.76|4.94|3.74|4.96|3.76|4.92|3.72|0
1685987400000|2023-06-05 17:50:00|4.95|3.75|4.95|3.75|4.96|3.76|4.94|3.74|0
1685987700000|2023-06-05 17:55:00|4.96|3.76|4.92|3.72|4.97|3.77|4.91|3.71|0
1685988000000|2023-06-05 18:00:00|4.91|3.71|4.93|3.73|4.94|3.74|4.91|3.71|0
1685988300000|2023-06-05 18:05:00|4.94|3.74|4.97|3.77|5|3.8|4.93|3.73|0
1685988600000|2023-06-05 18:10:00|4.98|3.78|4.98|3.78|5.01|3.81|4.96|3.76|0
1685988900000|2023-06-05 18:15:00|4.99|3.79|4.96|3.76|5|3.8|4.95|3.75|0
1685989200000|2023-06-05 18:20:00|4.97|3.77|4.96|3.76|4.98|3.78|4.94|3.74|0
1685989500000|2023-06-05 18:25:00|4.95|3.75|4.97|3.77|5.01|3.81|4.95|3.75|0
1685989800000|2023-06-05 18:30:00|4.98|3.78|5.16|3.96|5.19|3.99|4.97|3.77|0
1685990100000|2023-06-05 18:35:00|5.15|3.95|5.15|3.95|5.16|3.96|5.08|3.88|0
1685990400000|2023-06-05 18:40:00|5.14|3.94|4.96|3.76|5.15|3.95|4.8|3.6|0
1685990700000|2023-06-05 18:45:00|4.97|3.77|5|3.8|5.02|3.82|4.96|3.76|0
1685991000000|2023-06-05 18:50:00|4.99|3.79|4.92|3.72|5.03|3.83|4.91|3.71|0
1685991300000|2023-06-05 18:55:00|4.91|3.71|4.88|3.68|4.91|3.71|4.88|3.68|0
1685991600000|2023-06-05 19:00:00|4.89|3.69|5.01|3.81|5.03|3.83|4.87|3.67|0
1685991900000|2023-06-05 19:05:00|5.02|3.82|5.01|3.81|5.04|3.84|4.96|3.76|0
1685992200000|2023-06-05 19:10:00|5.03|3.83|4.93|3.73|5.03|3.83|4.92|3.72|0
1685992500000|2023-06-05 19:15:00|4.95|3.75|4.95|3.75|4.96|3.76|4.92|3.72|0
1685992800000|2023-06-05 19:20:00|4.94|3.74|4.76|3.56|4.94|3.74|4.76|3.56|0
1685993100000|2023-06-05 19:25:00|4.77|3.57|4.79|3.59|4.81|3.61|4.77|3.57|0
1685993400000|2023-06-05 19:30:00|4.8|3.6|4.79|3.59|4.8|3.6|4.77|3.57|0
1685993700000|2023-06-05 19:35:00|4.78|3.58|4.77|3.57|4.81|3.61|4.76|3.56|0
1685994000000|2023-06-05 19:40:00|4.76|3.56|4.75|3.55|4.77|3.57|4.74|3.54|0
1685994300000|2023-06-05 19:45:00|4.76|3.56|4.74|3.54|4.79|3.59|4.74|3.54|0
1685994600000|2023-06-05 19:50:00|4.73|3.53|4.77|3.57|4.77|3.57|4.73|3.53|0
1685994900000|2023-06-05 19:55:00|4.8|3.6|4.79|3.59|4.8|3.6|4.76|3.56|0
1685995200000|2023-06-05 20:00:00|4.8|3.6|4.79|3.59|4.8|3.6|4.77|3.57|0
1685995500000|2023-06-05 20:05:00|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1685995800000|2023-06-05 20:10:00|4.8|3.6|4.78|3.58|4.8|3.6|4.78|3.58|0
1685996100000|2023-06-05 20:15:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1685996400000|2023-06-05 20:20:00|4.9|3.3|4.91|3.31|4.92|3.32|4.89|3.29|0
1685996700000|2023-06-05 20:25:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1685997000000|2023-06-05 20:30:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1685997600000|2023-06-05 20:40:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1685997900000|2023-06-05 20:45:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1685998200000|2023-06-05 20:50:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1685998500000|2023-06-05 20:55:00|4.9|3.3|4.92|3.32|4.93|3.33|4.9|3.3|0
1685998800000|2023-06-05 21:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1685999400000|2023-06-05 21:10:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1685999700000|2023-06-05 21:15:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686000000000|2023-06-05 21:20:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686000900000|2023-06-05 21:35:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686001200000|2023-06-05 21:40:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686001500000|2023-06-05 21:45:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686001800000|2023-06-05 21:50:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1686002100000|2023-06-05 21:55:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1686002400000|2023-06-05 22:00:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1686002700000|2023-06-05 22:05:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1686003000000|2023-06-05 22:10:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1686003300000|2023-06-05 22:15:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1686003600000|2023-06-05 22:20:00|4.96|3.36|4.95|3.35|4.96|3.36|4.94|3.34|0
1686003900000|2023-06-05 22:25:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1686004200000|2023-06-05 22:30:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1686004500000|2023-06-05 22:35:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1686004800000|2023-06-05 22:40:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1686005100000|2023-06-05 22:45:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1686005400000|2023-06-05 22:50:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1686005700000|2023-06-05 22:55:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1686006000000|2023-06-05 23:00:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1686006300000|2023-06-05 23:05:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1686006600000|2023-06-05 23:10:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1686006900000|2023-06-05 23:15:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1686007200000|2023-06-05 23:20:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1686007500000|2023-06-05 23:25:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1686008100000|2023-06-05 23:35:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1686008400000|2023-06-05 23:40:00|4.95|3.35|4.97|3.37|4.97|3.37|4.95|3.35|0
1686008700000|2023-06-05 23:45:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1686009000000|2023-06-05 23:50:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1686009300000|2023-06-05 23:55:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1686009600000|2023-06-06 00:00:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1686009900000|2023-06-06 00:05:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1686010200000|2023-06-06 00:10:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1686010500000|2023-06-06 00:15:00|4.95|3.35|4.96|3.36|4.97|3.37|4.95|3.35|0
1686011100000|2023-06-06 00:25:00|4.97|3.37|4.95|3.35|4.97|3.37|4.95|3.35|0
1686011400000|2023-06-06 00:30:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1686012000000|2023-06-06 00:40:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1686012300000|2023-06-06 00:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1686012900000|2023-06-06 00:55:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1686013200000|2023-06-06 01:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1686013500000|2023-06-06 01:05:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686013800000|2023-06-06 01:10:00|4.9|3.3|4.89|3.29|4.91|3.31|4.88|3.28|0
1686014100000|2023-06-06 01:15:00|4.9|3.3|4.92|3.32|4.93|3.33|4.9|3.3|0
1686014400000|2023-06-06 01:20:00|4.93|3.33|4.92|3.32|4.93|3.33|4.91|3.31|0
1686014700000|2023-06-06 01:25:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1686015000000|2023-06-06 01:30:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1686015300000|2023-06-06 01:35:00|4.92|3.32|4.92|3.32|4.94|3.34|4.92|3.32|0
1686015600000|2023-06-06 01:40:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1686015900000|2023-06-06 01:45:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1686016200000|2023-06-06 01:50:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1686016500000|2023-06-06 01:55:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1686016800000|2023-06-06 02:00:00|4.91|3.31|4.91|3.31|4.91|3.31|4.9|3.3|0
1686017100000|2023-06-06 02:05:00|4.9|3.3|4.89|3.29|4.91|3.31|4.89|3.29|0
1686017400000|2023-06-06 02:10:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686017700000|2023-06-06 02:15:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686018000000|2023-06-06 02:20:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686018300000|2023-06-06 02:25:00|4.88|3.28|4.88|3.28|4.89|3.29|4.88|3.28|0
1686018600000|2023-06-06 02:30:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1686018900000|2023-06-06 02:35:00|4.88|3.28|4.9|3.3|4.9|3.3|4.88|3.28|0
1686019200000|2023-06-06 02:40:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1686019500000|2023-06-06 02:45:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1686019800000|2023-06-06 02:50:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686020100000|2023-06-06 02:55:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1686020400000|2023-06-06 03:00:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1686021000000|2023-06-06 03:10:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1686021600000|2023-06-06 03:20:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1686021900000|2023-06-06 03:25:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1686022200000|2023-06-06 03:30:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1686022500000|2023-06-06 03:35:00|4.91|3.31|4.92|3.32|4.92|3.32|4.9|3.3|0
1686022800000|2023-06-06 03:40:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1686023100000|2023-06-06 03:45:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1686023400000|2023-06-06 03:50:00|4.91|3.31|4.9|3.3|4.91|3.31|4.9|3.3|0
1686023700000|2023-06-06 03:55:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1686024000000|2023-06-06 04:00:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1686024300000|2023-06-06 04:05:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1686024900000|2023-06-06 04:15:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1686025200000|2023-06-06 04:20:00|4.89|3.29|4.88|3.28|4.9|3.3|4.88|3.28|0
1686025500000|2023-06-06 04:25:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1686025800000|2023-06-06 04:30:00|4.89|3.29|4.86|3.26|4.89|3.29|4.86|3.26|0
1686026100000|2023-06-06 04:35:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1686026400000|2023-06-06 04:40:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1686026700000|2023-06-06 04:45:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1686027000000|2023-06-06 04:50:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1686027300000|2023-06-06 04:55:00|4.88|3.28|4.88|3.28|4.88|3.28|4.87|3.27|0
1686027600000|2023-06-06 05:00:00|4.89|3.29|4.87|3.27|4.89|3.29|4.87|3.27|0
1686027900000|2023-06-06 05:05:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686028200000|2023-06-06 05:10:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1686028500000|2023-06-06 05:15:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1686028800000|2023-06-06 05:20:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686029400000|2023-06-06 05:30:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686029700000|2023-06-06 05:35:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686030000000|2023-06-06 05:40:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1686030300000|2023-06-06 05:45:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1686030600000|2023-06-06 05:50:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1686030900000|2023-06-06 05:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.88|3.28|0
1686031200000|2023-06-06 06:00:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1686031500000|2023-06-06 06:05:00|4.72|3.52|4.72|3.52|4.73|3.53|4.71|3.51|0
1686031800000|2023-06-06 06:10:00|4.71|3.51|4.71|3.51|4.72|3.52|4.71|3.51|0
1686032100000|2023-06-06 06:15:00|4.72|3.52|4.7|3.5|4.72|3.52|4.7|3.5|0
1686032400000|2023-06-06 06:20:00|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1686032700000|2023-06-06 06:25:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1686033000000|2023-06-06 06:30:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1686033300000|2023-06-06 06:35:00|4.71|3.51|4.71|3.51|4.71|3.51|4.7|3.5|0
1686033600000|2023-06-06 06:40:00|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1686033900000|2023-06-06 06:45:00|4.73|3.53|4.85|3.65|4.85|3.65|4.73|3.53|0
1686034200000|2023-06-06 06:50:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1686034500000|2023-06-06 06:55:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1686034800000|2023-06-06 07:00:00|4.84|3.64|4.82|3.62|4.84|3.64|4.8|3.6|0
1686035100000|2023-06-06 07:05:00|4.83|3.63|4.81|3.61|4.84|3.64|4.81|3.61|0
1686035400000|2023-06-06 07:10:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686035700000|2023-06-06 07:15:00|4.8|3.6|4.82|3.62|4.82|3.62|4.79|3.59|0
1686036000000|2023-06-06 07:20:00|4.81|3.61|4.8|3.6|4.82|3.62|4.79|3.59|0
1686036300000|2023-06-06 07:25:00|4.79|3.59|4.76|3.56|4.79|3.59|4.75|3.55|0
1686036600000|2023-06-06 07:30:00|4.77|3.57|4.75|3.55|4.77|3.57|4.75|3.55|0
1686036900000|2023-06-06 07:35:00|4.76|3.56|4.79|3.59|4.8|3.6|4.76|3.56|0
1686037200000|2023-06-06 07:40:00|4.8|3.6|4.78|3.58|4.81|3.61|4.78|3.58|0
1686037500000|2023-06-06 07:45:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1686037800000|2023-06-06 07:50:00|4.78|3.58|4.76|3.56|4.78|3.58|4.76|3.56|0
1686038100000|2023-06-06 07:55:00|4.77|3.57|4.77|3.57|4.78|3.58|4.76|3.56|0
1686038400000|2023-06-06 08:00:00|4.78|3.58|4.76|3.56|4.78|3.58|4.74|3.54|0
1686038700000|2023-06-06 08:05:00|4.75|3.55|4.78|3.58|4.78|3.58|4.74|3.54|0
1686039000000|2023-06-06 08:10:00|4.79|3.59|4.79|3.59|4.81|3.61|4.77|3.57|0
1686039300000|2023-06-06 08:15:00|4.78|3.58|4.77|3.57|4.78|3.58|4.77|3.57|0
1686039600000|2023-06-06 08:20:00|4.78|3.58|4.79|3.59|4.79|3.59|4.77|3.57|0
1686039900000|2023-06-06 08:25:00|4.8|3.6|4.81|3.61|4.81|3.61|4.79|3.59|0
1686040200000|2023-06-06 08:30:00|4.82|3.62|4.83|3.63|4.83|3.63|4.81|3.61|0
1686040500000|2023-06-06 08:35:00|4.82|3.62|4.81|3.61|4.83|3.63|4.8|3.6|0
1686040800000|2023-06-06 08:40:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686041100000|2023-06-06 08:45:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1686041400000|2023-06-06 08:50:00|4.81|3.61|4.83|3.63|4.83|3.63|4.81|3.61|0
1686041700000|2023-06-06 08:55:00|4.84|3.64|4.83|3.63|4.85|3.65|4.83|3.63|0
1686042000000|2023-06-06 09:00:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1686042300000|2023-06-06 09:05:00|4.82|3.62|4.85|3.65|4.85|3.65|4.81|3.61|0
1686042600000|2023-06-06 09:10:00|4.84|3.64|4.84|3.64|4.85|3.65|4.83|3.63|0
1686042900000|2023-06-06 09:15:00|4.85|3.65|4.85|3.65|4.86|3.66|4.85|3.65|0
1686043200000|2023-06-06 09:20:00|4.84|3.64|4.83|3.63|4.85|3.65|4.83|3.63|0
1686043500000|2023-06-06 09:25:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1686043800000|2023-06-06 09:30:00|4.82|3.62|4.82|3.62|4.83|3.63|4.82|3.62|0
1686044100000|2023-06-06 09:35:00|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1686044400000|2023-06-06 09:40:00|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1686044700000|2023-06-06 09:45:00|4.82|3.62|4.82|3.62|4.82|3.62|4.81|3.61|0
1686045000000|2023-06-06 09:50:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1686045300000|2023-06-06 09:55:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1686045600000|2023-06-06 10:00:00|4.82|3.62|4.84|3.64|4.84|3.64|4.82|3.62|0
1686045900000|2023-06-06 10:05:00|4.83|3.63|4.82|3.62|4.84|3.64|4.82|3.62|0
1686046200000|2023-06-06 10:10:00|4.83|3.63|4.82|3.62|4.84|3.64|4.82|3.62|0
1686046500000|2023-06-06 10:15:00|4.83|3.63|4.84|3.64|4.84|3.64|4.82|3.62|0
1686046800000|2023-06-06 10:20:00|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1686047100000|2023-06-06 10:25:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1686047400000|2023-06-06 10:30:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1686047700000|2023-06-06 10:35:00|4.81|3.61|4.81|3.61|4.82|3.62|4.8|3.6|0
1686048000000|2023-06-06 10:40:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1686048300000|2023-06-06 10:45:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1686048600000|2023-06-06 10:50:00|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1686048900000|2023-06-06 10:55:00|4.81|3.61|4.81|3.61|4.81|3.61|4.8|3.6|0
1686049200000|2023-06-06 11:00:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1686049500000|2023-06-06 11:05:00|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1686049800000|2023-06-06 11:10:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686050100000|2023-06-06 11:15:00|4.82|3.62|4.8|3.6|4.82|3.62|4.8|3.6|0
1686050400000|2023-06-06 11:20:00|4.81|3.61|4.82|3.62|4.82|3.62|4.8|3.6|0
1686050700000|2023-06-06 11:25:00|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1686051000000|2023-06-06 11:30:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1686051300000|2023-06-06 11:35:00|4.79|3.59|4.79|3.59|4.8|3.6|4.79|3.59|0
1686051600000|2023-06-06 11:40:00|4.8|3.6|4.78|3.58|4.81|3.61|4.78|3.58|0
1686051900000|2023-06-06 11:45:00|4.77|3.57|4.78|3.58|4.79|3.59|4.77|3.57|0
1686052200000|2023-06-06 11:50:00|4.79|3.59|4.79|3.59|4.79|3.59|4.78|3.58|0
1686052500000|2023-06-06 11:55:00|4.78|3.58|4.79|3.59|4.79|3.59|4.78|3.58|0
1686052800000|2023-06-06 12:00:00|4.78|3.58|4.77|3.57|4.79|3.59|4.76|3.56|0
1686053100000|2023-06-06 12:05:00|4.78|3.58|4.78|3.58|4.78|3.58|4.77|3.57|0
1686053400000|2023-06-06 12:10:00|4.79|3.59|4.81|3.61|4.82|3.62|4.79|3.59|0
1686053700000|2023-06-06 12:15:00|4.82|3.62|4.79|3.59|4.82|3.62|4.78|3.58|0
1686054000000|2023-06-06 12:20:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686054300000|2023-06-06 12:25:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1686054600000|2023-06-06 12:30:00|4.81|3.61|4.81|3.61|4.82|3.62|4.8|3.6|0
1686054900000|2023-06-06 12:35:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686055200000|2023-06-06 12:40:00|4.8|3.6|4.8|3.6|4.81|3.61|4.79|3.59|0
1686055500000|2023-06-06 12:45:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1686055800000|2023-06-06 12:50:00|4.78|3.58|4.8|3.6|4.81|3.61|4.78|3.58|0
1686056100000|2023-06-06 12:55:00|4.81|3.61|4.72|3.52|4.81|3.61|4.72|3.52|0
1686056400000|2023-06-06 13:00:00|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1686056700000|2023-06-06 13:05:00|4.73|3.53|4.72|3.52|4.73|3.53|4.71|3.51|0
1686057000000|2023-06-06 13:10:00|4.71|3.51|4.7|3.5|4.72|3.52|4.7|3.5|0
1686057300000|2023-06-06 13:15:00|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1686057600000|2023-06-06 13:20:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1686057900000|2023-06-06 13:25:00|4.71|3.51|4.74|3.54|4.74|3.54|4.71|3.51|0
1686058200000|2023-06-06 13:30:00|4.75|3.55|4.73|3.53|4.82|3.62|4.72|3.52|0
1686058500000|2023-06-06 13:35:00|4.74|3.54|4.73|3.53|4.76|3.56|4.72|3.52|0
1686058800000|2023-06-06 13:40:00|4.72|3.52|4.7|3.5|4.73|3.53|4.69|3.49|0
1686059100000|2023-06-06 13:45:00|4.71|3.51|4.66|3.46|4.72|3.52|4.66|3.46|0
1686059400000|2023-06-06 13:50:00|4.67|3.47|4.68|3.48|4.7|3.5|4.66|3.46|0
1686059700000|2023-06-06 13:55:00|4.69|3.49|4.68|3.48|4.7|3.5|4.67|3.47|0
1686060000000|2023-06-06 14:00:00|4.67|3.47|4.68|3.48|4.69|3.49|4.65|3.45|0
1686060300000|2023-06-06 14:05:00|4.67|3.47|4.6|3.4|4.68|3.48|4.6|3.4|0
1686060600000|2023-06-06 14:10:00|4.59|3.39|4.61|3.41|4.61|3.41|4.56|3.36|0
1686060900000|2023-06-06 14:15:00|4.62|3.42|4.57|3.37|4.64|3.44|4.57|3.37|0
1686061200000|2023-06-06 14:20:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1686061500000|2023-06-06 14:25:00|4.58|3.38|4.51|3.31|4.59|3.39|4.49|3.29|0
1686061800000|2023-06-06 14:30:00|4.5|3.3|4.5|3.3|4.51|3.31|4.48|3.28|0
1686062100000|2023-06-06 14:35:00|4.51|3.31|4.52|3.32|4.53|3.33|4.49|3.29|0
1686062400000|2023-06-06 14:40:00|4.51|3.31|4.49|3.29|4.52|3.32|4.49|3.29|0
1686062700000|2023-06-06 14:45:00|4.48|3.28|4.41|3.21|4.48|3.28|4.41|3.21|0
1686063000000|2023-06-06 14:50:00|4.4|3.2|4.43|3.23|4.44|3.24|4.39|3.19|0
1686063300000|2023-06-06 14:55:00|4.44|3.24|4.43|3.23|4.45|3.25|4.43|3.23|0
1686063600000|2023-06-06 15:00:00|4.44|3.24|4.42|3.22|4.45|3.25|4.41|3.21|0
1686063900000|2023-06-06 15:05:00|4.43|3.23|4.44|3.24|4.45|3.25|4.42|3.22|0
1686064200000|2023-06-06 15:10:00|4.45|3.25|4.46|3.26|4.46|3.26|4.43|3.23|0
1686064500000|2023-06-06 15:15:00|4.45|3.25|4.44|3.24|4.46|3.26|4.43|3.23|0
1686064800000|2023-06-06 15:20:00|4.45|3.25|4.51|3.31|4.51|3.31|4.44|3.24|0
1686065100000|2023-06-06 15:25:00|4.52|3.32|4.53|3.33|4.63|3.43|4.49|3.29|0
1686065400000|2023-06-06 15:30:00|4.52|3.32|4.52|3.32|4.53|3.33|4.49|3.29|0
1686065700000|2023-06-06 15:35:00|4.51|3.31|4.48|3.28|4.52|3.32|4.47|3.27|0
1686066000000|2023-06-06 15:40:00|4.49|3.29|4.49|3.29|4.51|3.31|4.48|3.28|0
1686066300000|2023-06-06 15:45:00|4.48|3.28|4.45|3.25|4.49|3.29|4.44|3.24|0
1686066600000|2023-06-06 15:50:00|4.44|3.24|4.45|3.25|4.46|3.26|4.44|3.24|0
1686066900000|2023-06-06 15:55:00|4.46|3.26|4.45|3.25|4.46|3.26|4.44|3.24|0
1686067200000|2023-06-06 16:00:00|4.44|3.24|4.44|3.24|4.45|3.25|4.42|3.22|0
1686067500000|2023-06-06 16:05:00|4.43|3.23|4.47|3.27|4.5|3.3|4.43|3.23|0
1686067800000|2023-06-06 16:10:00|4.46|3.26|4.49|3.29|4.5|3.3|4.46|3.26|0
1686068100000|2023-06-06 16:15:00|4.5|3.3|4.49|3.29|4.5|3.3|4.48|3.28|0
1686068400000|2023-06-06 16:20:00|4.48|3.28|4.5|3.3|4.51|3.31|4.48|3.28|0
1686068700000|2023-06-06 16:25:00|4.51|3.31|4.5|3.3|4.51|3.31|4.47|3.27|0
1686069000000|2023-06-06 16:30:00|4.51|3.31|4.42|3.22|4.51|3.31|4.42|3.22|0
1686069300000|2023-06-06 16:35:00|4.43|3.23|4.47|3.27|4.48|3.28|4.43|3.23|0
1686069600000|2023-06-06 16:40:00|4.48|3.28|4.47|3.27|4.5|3.3|4.46|3.26|0
1686069900000|2023-06-06 16:45:00|4.48|3.28|4.49|3.29|4.49|3.29|4.46|3.26|0
1686070200000|2023-06-06 16:50:00|4.5|3.3|4.45|3.25|4.5|3.3|4.45|3.25|0
1686070500000|2023-06-06 16:55:00|4.46|3.26|4.48|3.28|4.5|3.3|4.44|3.24|0
1686070800000|2023-06-06 17:00:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1686071100000|2023-06-06 17:05:00|4.48|3.28|4.42|3.22|4.48|3.28|4.41|3.21|0
1686071400000|2023-06-06 17:10:00|4.41|3.21|4.39|3.19|4.42|3.22|4.39|3.19|0
1686071700000|2023-06-06 17:15:00|4.38|3.18|4.41|3.21|4.42|3.22|4.37|3.17|0
1686072000000|2023-06-06 17:20:00|4.42|3.22|4.37|3.17|4.44|3.24|4.34|3.14|0
1686072300000|2023-06-06 17:25:00|4.38|3.18|4.37|3.17|4.42|3.22|4.37|3.17|0
1686072600000|2023-06-06 17:30:00|4.38|3.18|4.38|3.18|4.4|3.2|4.36|3.16|0
1686072900000|2023-06-06 17:35:00|4.37|3.17|4.37|3.17|4.38|3.18|4.36|3.16|0
1686073200000|2023-06-06 17:40:00|4.38|3.18|4.39|3.19|4.4|3.2|4.37|3.17|0
1686073500000|2023-06-06 17:45:00|4.38|3.18|4.39|3.19|4.4|3.2|4.37|3.17|0
1686073800000|2023-06-06 17:50:00|4.38|3.18|4.4|3.2|4.41|3.21|4.38|3.18|0
1686074100000|2023-06-06 17:55:00|4.44|3.24|4.41|3.21|4.45|3.25|4.41|3.21|0
1686074400000|2023-06-06 18:00:00|4.42|3.22|4.43|3.23|4.44|3.24|4.42|3.22|0
1686074700000|2023-06-06 18:05:00|4.42|3.22|4.41|3.21|4.44|3.24|4.4|3.2|0
1686075000000|2023-06-06 18:10:00|4.4|3.2|4.37|3.17|4.41|3.21|4.37|3.17|0
1686075300000|2023-06-06 18:15:00|4.38|3.18|4.38|3.18|4.39|3.19|4.37|3.17|0
1686075600000|2023-06-06 18:20:00|4.39|3.19|4.38|3.18|4.4|3.2|4.37|3.17|0
1686075900000|2023-06-06 18:25:00|4.37|3.17|4.34|3.14|4.38|3.18|4.34|3.14|0
1686076200000|2023-06-06 18:30:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1686076500000|2023-06-06 18:35:00|4.36|3.16|4.35|3.15|4.36|3.16|4.34|3.14|0
1686076800000|2023-06-06 18:40:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1686077100000|2023-06-06 18:45:00|4.34|3.14|4.33|3.13|4.34|3.14|4.32|3.12|0
1686077400000|2023-06-06 18:50:00|4.32|3.12|4.32|3.12|4.33|3.13|4.31|3.11|0
1686077700000|2023-06-06 18:55:00|4.31|3.11|4.31|3.11|4.32|3.12|4.31|3.11|0
1686078000000|2023-06-06 19:00:00|4.3|3.1|4.29|3.09|4.3|3.1|4.28|3.08|0
1686078300000|2023-06-06 19:05:00|4.3|3.1|4.28|3.08|4.3|3.1|4.27|3.07|0
1686078600000|2023-06-06 19:10:00|4.29|3.09|4.3|3.1|4.3|3.1|4.28|3.08|0
1686078900000|2023-06-06 19:15:00|4.31|3.11|4.28|3.08|4.31|3.11|4.28|3.08|0
1686079200000|2023-06-06 19:20:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1686079500000|2023-06-06 19:25:00|4.25|3.05|4.26|3.06|4.28|3.08|4.25|3.05|0
1686079800000|2023-06-06 19:30:00|4.27|3.07|4.26|3.06|4.27|3.07|4.25|3.05|0
1686080100000|2023-06-06 19:35:00|4.27|3.07|4.3|3.1|4.31|3.11|4.25|3.05|0
1686080400000|2023-06-06 19:40:00|4.31|3.11|4.2|3|4.32|3.12|4.2|3|0
1686080700000|2023-06-06 19:45:00|4.21|3.01|4.2|3|4.22|3.02|4.19|2.99|0
1686081000000|2023-06-06 19:50:00|4.18|2.98|4.18|2.98|4.2|3|4.18|2.98|0
1686081300000|2023-06-06 19:55:00|4.17|2.97|4.2|3|4.2|3|4.14|2.94|0
1686081600000|2023-06-06 20:00:00|4.19|2.99|4.17|2.97|4.2|3|4.17|2.97|0
1686081900000|2023-06-06 20:05:00|4.18|2.98|4.17|2.97|4.18|2.98|4.16|2.96|0
1686082200000|2023-06-06 20:10:00|4.16|2.96|4.17|2.97|4.17|2.97|4.16|2.96|0
1686082500000|2023-06-06 20:15:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1686083400000|2023-06-06 20:30:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1686083700000|2023-06-06 20:35:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1686084900000|2023-06-06 20:55:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1686086700000|2023-06-06 21:25:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1686087000000|2023-06-06 21:30:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1686087300000|2023-06-06 21:35:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1686087600000|2023-06-06 21:40:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1686087900000|2023-06-06 21:45:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1686088200000|2023-06-06 21:50:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1686088800000|2023-06-06 22:00:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1686089100000|2023-06-06 22:05:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1686089700000|2023-06-06 22:15:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1686090000000|2023-06-06 22:20:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1686090300000|2023-06-06 22:25:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1686090600000|2023-06-06 22:30:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1686090900000|2023-06-06 22:35:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1686091200000|2023-06-06 22:40:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1686091500000|2023-06-06 22:45:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1686091800000|2023-06-06 22:50:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1686092100000|2023-06-06 22:55:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1686092400000|2023-06-06 23:00:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1686092700000|2023-06-06 23:05:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1686093000000|2023-06-06 23:10:00|4.35|2.75|4.34|2.74|4.36|2.76|4.34|2.74|0
1686093300000|2023-06-06 23:15:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1686093600000|2023-06-06 23:20:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1686093900000|2023-06-06 23:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1686094200000|2023-06-06 23:30:00|4.35|2.75|4.33|2.73|4.35|2.75|4.33|2.73|0
1686094500000|2023-06-06 23:35:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1686094800000|2023-06-06 23:40:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1686095100000|2023-06-06 23:45:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1686095400000|2023-06-06 23:50:00|4.34|2.74|4.33|2.73|4.35|2.75|4.33|2.73|0
1686095700000|2023-06-06 23:55:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1686096000000|2023-06-07 00:00:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1686096300000|2023-06-07 00:05:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1686096600000|2023-06-07 00:10:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1686096900000|2023-06-07 00:15:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1686097200000|2023-06-07 00:20:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1686097500000|2023-06-07 00:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1686097800000|2023-06-07 00:30:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1686098100000|2023-06-07 00:35:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1686098400000|2023-06-07 00:40:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1686098700000|2023-06-07 00:45:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1686099000000|2023-06-07 00:50:00|4.32|2.72|4.33|2.73|4.33|2.73|4.31|2.71|0
1686099300000|2023-06-07 00:55:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1686099600000|2023-06-07 01:00:00|4.33|2.73|4.35|2.75|4.35|2.75|4.33|2.73|0
1686099900000|2023-06-07 01:05:00|4.34|2.74|4.38|2.78|4.39|2.79|4.34|2.74|0
1686100200000|2023-06-07 01:10:00|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1686100500000|2023-06-07 01:15:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1686100800000|2023-06-07 01:20:00|4.35|2.75|4.36|2.76|4.37|2.77|4.35|2.75|0
1686101100000|2023-06-07 01:25:00|4.37|2.77|4.35|2.75|4.37|2.77|4.34|2.74|0
1686101400000|2023-06-07 01:30:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1686101700000|2023-06-07 01:35:00|4.35|2.75|4.36|2.76|4.36|2.76|4.34|2.74|0
1686102000000|2023-06-07 01:40:00|4.35|2.75|4.35|2.75|4.36|2.76|4.34|2.74|0
1686102300000|2023-06-07 01:45:00|4.34|2.74|4.36|2.76|4.36|2.76|4.34|2.74|0
1686102600000|2023-06-07 01:50:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1686102900000|2023-06-07 01:55:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1686103200000|2023-06-07 02:00:00|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1686103500000|2023-06-07 02:05:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1686103800000|2023-06-07 02:10:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1686104100000|2023-06-07 02:15:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1686104400000|2023-06-07 02:20:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1686104700000|2023-06-07 02:25:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1686105000000|2023-06-07 02:30:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1686105300000|2023-06-07 02:35:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1686105600000|2023-06-07 02:40:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1686105900000|2023-06-07 02:45:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1686106200000|2023-06-07 02:50:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1686106800000|2023-06-07 03:00:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1686107100000|2023-06-07 03:05:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1686107700000|2023-06-07 03:15:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1686108000000|2023-06-07 03:20:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1686108300000|2023-06-07 03:25:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1686108600000|2023-06-07 03:30:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1686108900000|2023-06-07 03:35:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1686109500000|2023-06-07 03:45:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1686109800000|2023-06-07 03:50:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1686110100000|2023-06-07 03:55:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1686110400000|2023-06-07 04:00:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1686111300000|2023-06-07 04:15:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1686111900000|2023-06-07 04:25:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1686112500000|2023-06-07 04:35:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1686113100000|2023-06-07 04:45:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1686113400000|2023-06-07 04:50:00|4.31|2.71|4.31|2.71|4.33|2.73|4.31|2.71|0
1686114000000|2023-06-07 05:00:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1686114300000|2023-06-07 05:05:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1686114600000|2023-06-07 05:10:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1686114900000|2023-06-07 05:15:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1686115200000|2023-06-07 05:20:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1686115500000|2023-06-07 05:25:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1686115800000|2023-06-07 05:30:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1686116100000|2023-06-07 05:35:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1686116700000|2023-06-07 05:45:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1686117000000|2023-06-07 05:50:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1686117300000|2023-06-07 05:55:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1686117600000|2023-06-07 06:00:00|4.32|2.72|4.34|2.74|4.34|2.74|4.32|2.72|0
1686117900000|2023-06-07 06:05:00|4.14|2.94|4.14|2.94|4.14|2.94|4.12|2.92|0
1686118200000|2023-06-07 06:10:00|4.13|2.93|4.13|2.93|4.14|2.94|4.12|2.92|0
1686118500000|2023-06-07 06:15:00|4.12|2.92|4.13|2.93|4.13|2.93|4.12|2.92|0
1686118800000|2023-06-07 06:20:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1686119100000|2023-06-07 06:25:00|4.12|2.92|4.12|2.92|4.13|2.93|4.12|2.92|0
1686119400000|2023-06-07 06:30:00|4.13|2.93|4.13|2.93|4.13|2.93|4.12|2.92|0
1686119700000|2023-06-07 06:35:00|4.12|2.92|4.13|2.93|4.14|2.94|4.12|2.92|0
1686120000000|2023-06-07 06:40:00|4.14|2.94|4.14|2.94|4.14|2.94|4.13|2.93|0
1686120300000|2023-06-07 06:45:00|4.15|2.95|4.22|3.02|4.22|3.02|4.14|2.94|0
1686120600000|2023-06-07 06:50:00|4.21|3.01|4.21|3.01|4.22|3.02|4.21|3.01|0
1686120900000|2023-06-07 06:55:00|4.2|3|4.2|3|4.21|3.01|4.2|3|0
1686121200000|2023-06-07 07:00:00|4.21|3.01|4.22|3.02|4.23|3.03|4.2|3|0
1686121500000|2023-06-07 07:05:00|4.21|3.01|4.23|3.03|4.23|3.03|4.21|3.01|0
1686121800000|2023-06-07 07:10:00|4.22|3.02|4.22|3.02|4.24|3.04|4.22|3.02|0
1686122100000|2023-06-07 07:15:00|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1686122400000|2023-06-07 07:20:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1686122700000|2023-06-07 07:25:00|4.25|3.05|4.25|3.05|4.26|3.06|4.24|3.04|0
1686123000000|2023-06-07 07:30:00|4.26|3.06|4.25|3.05|4.26|3.06|4.23|3.03|0
1686123300000|2023-06-07 07:35:00|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1686123600000|2023-06-07 07:40:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1686123900000|2023-06-07 07:45:00|4.26|3.06|4.28|3.08|4.28|3.08|4.25|3.05|0
1686124200000|2023-06-07 07:50:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1686124500000|2023-06-07 07:55:00|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1686124800000|2023-06-07 08:00:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1686125100000|2023-06-07 08:05:00|4.26|3.06|4.27|3.07|4.28|3.08|4.25|3.05|0
1686125400000|2023-06-07 08:10:00|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1686125700000|2023-06-07 08:15:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1686126000000|2023-06-07 08:20:00|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1686126300000|2023-06-07 08:25:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1686126600000|2023-06-07 08:30:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1686126900000|2023-06-07 08:35:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1686127200000|2023-06-07 08:40:00|4.24|3.04|4.24|3.04|4.25|3.05|4.23|3.03|0
1686127500000|2023-06-07 08:45:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1686127800000|2023-06-07 08:50:00|4.25|3.05|4.24|3.04|4.25|3.05|4.24|3.04|0
1686128100000|2023-06-07 08:55:00|4.23|3.03|4.23|3.03|4.24|3.04|4.23|3.03|0
1686128400000|2023-06-07 09:00:00|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1686128700000|2023-06-07 09:05:00|4.24|3.04|4.24|3.04|4.26|3.06|4.24|3.04|0
1686129000000|2023-06-07 09:10:00|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1686129300000|2023-06-07 09:15:00|4.24|3.04|4.24|3.04|4.24|3.04|4.23|3.03|0
1686129600000|2023-06-07 09:20:00|4.25|3.05|4.22|3.02|4.25|3.05|4.22|3.02|0
1686130200000|2023-06-07 09:30:00|4.21|3.01|4.22|3.02|4.22|3.02|4.2|3|0
1686130500000|2023-06-07 09:35:00|4.21|3.01|4.23|3.03|4.23|3.03|4.21|3.01|0
1686130800000|2023-06-07 09:40:00|4.22|3.02|4.22|3.02|4.23|3.03|4.22|3.02|0
1686131100000|2023-06-07 09:45:00|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1686131400000|2023-06-07 09:50:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1686131700000|2023-06-07 09:55:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1686132000000|2023-06-07 10:00:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1686132300000|2023-06-07 10:05:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1686132600000|2023-06-07 10:10:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1686132900000|2023-06-07 10:15:00|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1686133200000|2023-06-07 10:20:00|4.18|2.98|4.18|2.98|4.19|2.99|4.18|2.98|0
1686133500000|2023-06-07 10:25:00|4.17|2.97|4.18|2.98|4.18|2.98|4.17|2.97|0
1686133800000|2023-06-07 10:30:00|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1686134100000|2023-06-07 10:35:00|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1686134400000|2023-06-07 10:40:00|4.18|2.98|4.17|2.97|4.18|2.98|4.17|2.97|0
1686134700000|2023-06-07 10:45:00|4.16|2.96|4.17|2.97|4.18|2.98|4.16|2.96|0
1686135000000|2023-06-07 10:50:00|4.16|2.96|4.15|2.95|4.16|2.96|4.15|2.95|0
1686135300000|2023-06-07 10:55:00|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1686135600000|2023-06-07 11:00:00|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1686135900000|2023-06-07 11:05:00|4.15|2.95|4.15|2.95|4.16|2.96|4.15|2.95|0
1686136200000|2023-06-07 11:10:00|4.14|2.94|4.16|2.96|4.16|2.96|4.14|2.94|0
1686136800000|2023-06-07 11:20:00|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1686137100000|2023-06-07 11:25:00|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1686137400000|2023-06-07 11:30:00|4.15|2.95|4.15|2.95|4.16|2.96|4.15|2.95|0
1686137700000|2023-06-07 11:35:00|4.14|2.94|4.13|2.93|4.15|2.95|4.13|2.93|0
1686138000000|2023-06-07 11:40:00|4.14|2.94|4.13|2.93|4.14|2.94|4.12|2.92|0
1686138300000|2023-06-07 11:45:00|4.12|2.92|4.11|2.91|4.13|2.93|4.11|2.91|0
1686138600000|2023-06-07 11:50:00|4.12|2.92|4.11|2.91|4.12|2.92|4.11|2.91|0
1686138900000|2023-06-07 11:55:00|4.1|2.9|4.1|2.9|4.11|2.91|4.1|2.9|0
1686139200000|2023-06-07 12:00:00|4.11|2.91|4.1|2.9|4.11|2.91|4.1|2.9|0
1686139500000|2023-06-07 12:05:00|4.11|2.91|4.11|2.91|4.12|2.92|4.11|2.91|0
1686139800000|2023-06-07 12:10:00|4.12|2.92|4.12|2.92|4.13|2.93|4.12|2.92|0
1686140100000|2023-06-07 12:15:00|4.13|2.93|4.11|2.91|4.13|2.93|4.11|2.91|0
1686140400000|2023-06-07 12:20:00|4.12|2.92|4.11|2.91|4.12|2.92|4.1|2.9|0
1686140700000|2023-06-07 12:25:00|4.1|2.9|4.13|2.93|4.13|2.93|4.1|2.9|0
1686141000000|2023-06-07 12:30:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1686141300000|2023-06-07 12:35:00|4.12|2.92|4.14|2.94|4.14|2.94|4.12|2.92|0
1686141600000|2023-06-07 12:40:00|4.13|2.93|4.13|2.93|4.13|2.93|4.13|2.93|0
1686142500000|2023-06-07 12:55:00|4.14|2.94|4.13|2.93|4.15|2.95|4.13|2.93|0
1686142800000|2023-06-07 13:00:00|4.12|2.92|4.14|2.94|4.14|2.94|4.12|2.92|0
1686143100000|2023-06-07 13:05:00|4.13|2.93|4.12|2.92|4.14|2.94|4.12|2.92|0
1686143400000|2023-06-07 13:10:00|4.13|2.93|4.12|2.92|4.13|2.93|4.12|2.92|0
1686143700000|2023-06-07 13:15:00|4.13|2.93|4.12|2.92|4.14|2.94|4.12|2.92|0
1686144000000|2023-06-07 13:20:00|4.11|2.91|4.1|2.9|4.12|2.92|4.1|2.9|0
1686144300000|2023-06-07 13:25:00|4.11|2.91|4.13|2.93|4.13|2.93|4.1|2.9|0
1686144600000|2023-06-07 13:30:00|4.14|2.94|4.07|2.87|4.14|2.94|4.07|2.87|0
1686144900000|2023-06-07 13:35:00|4.06|2.86|4.16|2.96|4.23|3.03|4.06|2.86|0
1686145200000|2023-06-07 13:40:00|4.15|2.95|4.14|2.94|4.17|2.97|4.13|2.93|0
1686145500000|2023-06-07 13:45:00|4.15|2.95|4.16|2.96|4.17|2.97|4.14|2.94|0
1686145800000|2023-06-07 13:50:00|4.14|2.94|4.19|2.99|4.19|2.99|4.13|2.93|0
1686146100000|2023-06-07 13:55:00|4.18|2.98|4.16|2.96|4.21|3.01|4.16|2.96|0
1686146400000|2023-06-07 14:00:00|4.19|2.99|4.21|3.01|4.25|3.05|4.15|2.95|0
1686146700000|2023-06-07 14:05:00|4.2|3|4.21|3.01|4.23|3.03|4.19|2.99|0
1686147000000|2023-06-07 14:10:00|4.22|3.02|4.23|3.03|4.23|3.03|4.19|2.99|0
1686147300000|2023-06-07 14:15:00|4.24|3.04|4.24|3.04|4.27|3.07|4.21|3.01|0
1686147600000|2023-06-07 14:20:00|4.25|3.05|4.28|3.08|4.29|3.09|4.23|3.03|0
1686147900000|2023-06-07 14:25:00|4.29|3.09|4.2|3|4.3|3.1|4.07|2.87|0
1686148200000|2023-06-07 14:30:00|4.19|2.99|4.23|3.03|4.23|3.03|4.17|2.97|0
1686148500000|2023-06-07 14:35:00|4.24|3.04|4.25|3.05|4.28|3.08|4.24|3.04|0
1686148800000|2023-06-07 14:40:00|4.26|3.06|4.3|3.1|4.31|3.11|4.25|3.05|0
1686149100000|2023-06-07 14:45:00|4.31|3.11|4.3|3.1|4.31|3.11|4.27|3.07|0
1686149400000|2023-06-07 14:50:00|4.29|3.09|4.25|3.05|4.3|3.1|4.23|3.03|0
1686149700000|2023-06-07 14:55:00|4.24|3.04|4.2|3|4.26|3.06|4.2|3|0
1686150000000|2023-06-07 15:00:00|4.21|3.01|4.19|2.99|4.23|3.03|4.18|2.98|0
1686150300000|2023-06-07 15:05:00|4.18|2.98|4.19|2.99|4.21|3.01|4.18|2.98|0
1686150600000|2023-06-07 15:10:00|4.2|3|4.2|3|4.23|3.03|4.19|2.99|0
1686150900000|2023-06-07 15:15:00|4.21|3.01|4.22|3.02|4.25|3.05|4.2|3|0
1686151200000|2023-06-07 15:20:00|4.23|3.03|4.23|3.03|4.24|3.04|4.21|3.01|0
1686151500000|2023-06-07 15:25:00|4.22|3.02|4.19|2.99|4.24|3.04|4.19|2.99|0
1686151800000|2023-06-07 15:30:00|4.2|3|4.16|2.96|4.2|3|4.15|2.95|0
1686152100000|2023-06-07 15:35:00|4.15|2.95|4.13|2.93|4.2|3|4.13|2.93|0
1686152400000|2023-06-07 15:40:00|4.14|2.94|4.18|2.98|4.18|2.98|4.13|2.93|0
1686152700000|2023-06-07 15:45:00|4.17|2.97|4.13|2.93|4.17|2.97|4.13|2.93|0
1686153000000|2023-06-07 15:50:00|4.14|2.94|4.19|2.99|4.22|3.02|4.14|2.94|0
1686153300000|2023-06-07 15:55:00|4.2|3|4.22|3.02|4.23|3.03|4.2|3|0
1686153600000|2023-06-07 16:00:00|4.23|3.03|4.17|2.97|4.23|3.03|4.17|2.97|0
1686153900000|2023-06-07 16:05:00|4.18|2.98|4.17|2.97|4.19|2.99|4.16|2.96|0
1686154200000|2023-06-07 16:10:00|4.18|2.98|4.19|2.99|4.2|3|4.17|2.97|0
1686154500000|2023-06-07 16:15:00|4.18|2.98|4.2|3|4.2|3|4.18|2.98|0
1686154800000|2023-06-07 16:20:00|4.19|2.99|4.21|3.01|4.23|3.03|4.19|2.99|0
1686155100000|2023-06-07 16:25:00|4.22|3.02|4.22|3.02|4.24|3.04|4.21|3.01|0
1686155400000|2023-06-07 16:30:00|4.21|3.01|4.17|2.97|4.22|3.02|4.17|2.97|0
1686155700000|2023-06-07 16:35:00|4.18|2.98|4.17|2.97|4.19|2.99|4.16|2.96|0
1686156000000|2023-06-07 16:40:00|4.18|2.98|4.15|2.95|4.18|2.98|4.15|2.95|0
1686156300000|2023-06-07 16:45:00|4.16|2.96|4.18|2.98|4.18|2.98|4.15|2.95|0
1686156600000|2023-06-07 16:50:00|4.19|2.99|4.23|3.03|4.23|3.03|4.17|2.97|0
1686156900000|2023-06-07 16:55:00|4.22|3.02|4.22|3.02|4.24|3.04|4.21|3.01|0
1686157200000|2023-06-07 17:00:00|4.21|3.01|4.24|3.04|4.24|3.04|4.21|3.01|0
1686157500000|2023-06-07 17:05:00|4.23|3.03|4.2|3|4.25|3.05|4.2|3|0
1686157800000|2023-06-07 17:10:00|4.19|2.99|4.25|3.05|4.25|3.05|4.18|2.98|0
1686158100000|2023-06-07 17:15:00|4.24|3.04|4.27|3.07|4.27|3.07|4.22|3.02|0
1686158400000|2023-06-07 17:20:00|4.26|3.06|4.26|3.06|4.3|3.1|4.25|3.05|0
1686158700000|2023-06-07 17:25:00|4.27|3.07|4.19|2.99|4.28|3.08|4.14|2.94|0
1686159000000|2023-06-07 17:30:00|4.2|3|4.22|3.02|4.23|3.03|4.18|2.98|0
1686159300000|2023-06-07 17:35:00|4.21|3.01|4.23|3.03|4.24|3.04|4.21|3.01|0
1686159600000|2023-06-07 17:40:00|4.24|3.04|4.19|2.99|4.24|3.04|4.19|2.99|0
1686159900000|2023-06-07 17:45:00|4.2|3|4.21|3.01|4.22|3.02|4.17|2.97|0
1686160200000|2023-06-07 17:50:00|4.22|3.02|4.2|3|4.23|3.03|4.19|2.99|0
1686160500000|2023-06-07 17:55:00|4.19|2.99|4.17|2.97|4.19|2.99|4.16|2.96|0
1686160800000|2023-06-07 18:00:00|4.16|2.96|4.14|2.94|4.17|2.97|4.14|2.94|0
1686161100000|2023-06-07 18:05:00|4.13|2.93|4.13|2.93|4.14|2.94|4.13|2.93|0
1686161400000|2023-06-07 18:10:00|4.15|2.95|4.14|2.94|4.18|2.98|4.14|2.94|0
1686161700000|2023-06-07 18:15:00|4.13|2.93|4.12|2.92|4.15|2.95|4.12|2.92|0
1686162000000|2023-06-07 18:20:00|4.11|2.91|4.12|2.92|4.14|2.94|4.09|2.89|0
1686162300000|2023-06-07 18:25:00|4.13|2.93|4.13|2.93|4.16|2.96|4.13|2.93|0
1686162600000|2023-06-07 18:30:00|4.14|2.94|4.18|2.98|4.18|2.98|4.13|2.93|0
1686162900000|2023-06-07 18:35:00|4.17|2.97|4.16|2.96|4.21|3.01|4.16|2.96|0
1686163200000|2023-06-07 18:40:00|4.17|2.97|4.17|2.97|4.18|2.98|4.15|2.95|0
1686163500000|2023-06-07 18:45:00|4.18|2.98|4.18|2.98|4.19|2.99|4.16|2.96|0
1686163800000|2023-06-07 18:50:00|4.19|2.99|4.16|2.96|4.19|2.99|4.15|2.95|0
1686164100000|2023-06-07 18:55:00|4.15|2.95|4.14|2.94|4.17|2.97|4.13|2.93|0
1686164400000|2023-06-07 19:00:00|4.13|2.93|4.14|2.94|4.16|2.96|4.12|2.92|0
1686164700000|2023-06-07 19:05:00|4.13|2.93|4.16|2.96|4.16|2.96|4.12|2.92|0
1686165000000|2023-06-07 19:10:00|4.17|2.97|4.17|2.97|4.2|3|4.16|2.96|0
1686165300000|2023-06-07 19:15:00|4.16|2.96|4.14|2.94|4.16|2.96|4.13|2.93|0
1686165600000|2023-06-07 19:20:00|4.13|2.93|4.13|2.93|4.14|2.94|4.11|2.91|0
1686165900000|2023-06-07 19:25:00|4.14|2.94|4.14|2.94|4.18|2.98|4.14|2.94|0
1686166200000|2023-06-07 19:30:00|4.15|2.95|4.16|2.96|4.16|2.96|4.12|2.92|0
1686166500000|2023-06-07 19:35:00|4.15|2.95|4.19|2.99|4.19|2.99|4.14|2.94|0
1686166800000|2023-06-07 19:40:00|4.2|3|4.18|2.98|4.21|3.01|4.17|2.97|0
1686167100000|2023-06-07 19:45:00|4.17|2.97|4.18|2.98|4.21|3.01|4.17|2.97|0
1686167400000|2023-06-07 19:50:00|4.17|2.97|4.19|2.99|4.2|3|4.14|2.94|0
1686167700000|2023-06-07 19:55:00|4.2|3|4.08|2.88|4.22|3.02|4.07|2.87|0
1686168000000|2023-06-07 20:00:00|4.07|2.87|4.07|2.87|4.09|2.89|4.06|2.86|0
1686168300000|2023-06-07 20:05:00|4.08|2.88|4.07|2.87|4.08|2.88|4.07|2.87|0
1686168600000|2023-06-07 20:10:00|4.06|2.86|4.07|2.87|4.08|2.88|4.06|2.86|0
1686168900000|2023-06-07 20:15:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1686169200000|2023-06-07 20:20:00|4.28|2.68|4.27|2.67|4.29|2.69|4.27|2.67|0
1686169500000|2023-06-07 20:25:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1686169800000|2023-06-07 20:30:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1686170700000|2023-06-07 20:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1686171000000|2023-06-07 20:50:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1686171300000|2023-06-07 20:55:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1686171600000|2023-06-07 21:00:00|4.29|2.69|4.29|2.69|4.29|2.69|4.28|2.68|0
1686171900000|2023-06-07 21:05:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1686172200000|2023-06-07 21:10:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1686172500000|2023-06-07 21:15:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1686172800000|2023-06-07 21:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1686175200000|2023-06-07 22:00:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1686175800000|2023-06-07 22:10:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1686176100000|2023-06-07 22:15:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1686176400000|2023-06-07 22:20:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1686176700000|2023-06-07 22:25:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1686177000000|2023-06-07 22:30:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1686177300000|2023-06-07 22:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1686177600000|2023-06-07 22:40:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1686177900000|2023-06-07 22:45:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1686178200000|2023-06-07 22:50:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1686178500000|2023-06-07 22:55:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1686178800000|2023-06-07 23:00:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1686179100000|2023-06-07 23:05:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1686179400000|2023-06-07 23:10:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1686179700000|2023-06-07 23:15:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1686180600000|2023-06-07 23:30:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1686180900000|2023-06-07 23:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1686181200000|2023-06-07 23:40:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1686181500000|2023-06-07 23:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1686181800000|2023-06-07 23:50:00|4.27|2.67|4.26|2.66|4.27|2.67|4.25|2.65|0
1686182100000|2023-06-07 23:55:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1686182400000|2023-06-08 00:00:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1686182700000|2023-06-08 00:05:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1686183000000|2023-06-08 00:10:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1686183300000|2023-06-08 00:15:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1686183600000|2023-06-08 00:20:00|4.26|2.66|4.25|2.65|4.26|2.66|4.24|2.64|0
1686183900000|2023-06-08 00:25:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1686184200000|2023-06-08 00:30:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1686184500000|2023-06-08 00:35:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1686184800000|2023-06-08 00:40:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1686185100000|2023-06-08 00:45:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1686185700000|2023-06-08 00:55:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1686186600000|2023-06-08 01:10:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1686186900000|2023-06-08 01:15:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1686187200000|2023-06-08 01:20:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1686187500000|2023-06-08 01:25:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1686187800000|2023-06-08 01:30:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1686188100000|2023-06-08 01:35:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1686188400000|2023-06-08 01:40:00|4.24|2.64|4.26|2.66|4.27|2.67|4.24|2.64|0
1686188700000|2023-06-08 01:45:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1686189000000|2023-06-08 01:50:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1686189300000|2023-06-08 01:55:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1686190500000|2023-06-08 02:15:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1686190800000|2023-06-08 02:20:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1686191100000|2023-06-08 02:25:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1686191700000|2023-06-08 02:35:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1686192000000|2023-06-08 02:40:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1686192300000|2023-06-08 02:45:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1686192600000|2023-06-08 02:50:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1686192900000|2023-06-08 02:55:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1686193200000|2023-06-08 03:00:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1686194100000|2023-06-08 03:15:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1686194400000|2023-06-08 03:20:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1686194700000|2023-06-08 03:25:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1686195000000|2023-06-08 03:30:00|4.25|2.65|4.27|2.67|4.28|2.68|4.24|2.64|0
1686195300000|2023-06-08 03:35:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1686195600000|2023-06-08 03:40:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1686195900000|2023-06-08 03:45:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1686196200000|2023-06-08 03:50:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1686196500000|2023-06-08 03:55:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1686196800000|2023-06-08 04:00:00|4.27|2.67|4.3|2.7|4.3|2.7|4.27|2.67|0
1686197100000|2023-06-08 04:05:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1686197400000|2023-06-08 04:10:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1686197700000|2023-06-08 04:15:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1686198300000|2023-06-08 04:25:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1686198600000|2023-06-08 04:30:00|4.31|2.71|4.31|2.71|4.32|2.72|4.3|2.7|0
1686198900000|2023-06-08 04:35:00|4.32|2.72|4.34|2.74|4.34|2.74|4.31|2.71|0
1686199200000|2023-06-08 04:40:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1686199500000|2023-06-08 04:45:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1686199800000|2023-06-08 04:50:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1686200100000|2023-06-08 04:55:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1686200400000|2023-06-08 05:00:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1686200700000|2023-06-08 05:05:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1686201000000|2023-06-08 05:10:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1686201300000|2023-06-08 05:15:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1686201600000|2023-06-08 05:20:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1686201900000|2023-06-08 05:25:00|4.3|2.7|4.28|2.68|4.31|2.71|4.28|2.68|0
1686202200000|2023-06-08 05:30:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1686202500000|2023-06-08 05:35:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1686202800000|2023-06-08 05:40:00|4.28|2.68|4.3|2.7|4.3|2.7|4.28|2.68|0
1686203100000|2023-06-08 05:45:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1686203400000|2023-06-08 05:50:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1686203700000|2023-06-08 05:55:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1686204000000|2023-06-08 06:00:00|4.28|2.68|4.29|2.69|4.3|2.7|4.28|2.68|0
1686204300000|2023-06-08 06:05:00|4.1|2.9|4.11|2.91|4.11|2.91|4.09|2.89|0
1686204600000|2023-06-08 06:10:00|4.1|2.9|4.12|2.92|4.12|2.92|4.1|2.9|0
1686204900000|2023-06-08 06:15:00|4.11|2.91|4.08|2.88|4.11|2.91|4.08|2.88|0
1686205200000|2023-06-08 06:20:00|4.09|2.89|4.09|2.89|4.09|2.89|4.08|2.88|0
1686205500000|2023-06-08 06:25:00|4.08|2.88|4.09|2.89|4.09|2.89|4.08|2.88|0
1686205800000|2023-06-08 06:30:00|4.08|2.88|4.08|2.88|4.09|2.89|4.08|2.88|0
1686206100000|2023-06-08 06:35:00|4.09|2.89|4.09|2.89|4.1|2.9|4.08|2.88|0
1686206400000|2023-06-08 06:40:00|4.08|2.88|4.1|2.9|4.1|2.9|4.08|2.88|0
1686206700000|2023-06-08 06:45:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1686207000000|2023-06-08 06:50:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1686207300000|2023-06-08 06:55:00|4.09|2.89|4.09|2.89|4.1|2.9|4.09|2.89|0
1686207600000|2023-06-08 07:00:00|4.08|2.88|4.09|2.89|4.11|2.91|4.08|2.88|0
1686207900000|2023-06-08 07:05:00|4.08|2.88|4.08|2.88|4.1|2.9|4.07|2.87|0
1686208200000|2023-06-08 07:10:00|4.07|2.87|4.08|2.88|4.08|2.88|4.06|2.86|0
1686208500000|2023-06-08 07:15:00|4.07|2.87|4.08|2.88|4.09|2.89|4.07|2.87|0
1686208800000|2023-06-08 07:20:00|4.07|2.87|4.07|2.87|4.09|2.89|4.07|2.87|0
1686209100000|2023-06-08 07:25:00|4.08|2.88|4.07|2.87|4.08|2.88|4.06|2.86|0
1686209400000|2023-06-08 07:30:00|4.06|2.86|4.05|2.85|4.06|2.86|4.04|2.84|0
1686209700000|2023-06-08 07:35:00|4.06|2.86|4.04|2.84|4.06|2.86|4.04|2.84|0
1686210000000|2023-06-08 07:40:00|4.03|2.83|4.04|2.84|4.04|2.84|4.02|2.82|0
1686210300000|2023-06-08 07:45:00|4.03|2.83|4.02|2.82|4.04|2.84|4.02|2.82|0
1686210600000|2023-06-08 07:50:00|4.03|2.83|4.03|2.83|4.03|2.83|4.02|2.82|0
1686210900000|2023-06-08 07:55:00|4.04|2.84|4.04|2.84|4.04|2.84|4.03|2.83|0
1686211200000|2023-06-08 08:00:00|4.03|2.83|4.05|2.85|4.05|2.85|4.03|2.83|0
1686211500000|2023-06-08 08:05:00|4.04|2.84|4.02|2.82|4.04|2.84|4.02|2.82|0
1686211800000|2023-06-08 08:10:00|4.03|2.83|4.03|2.83|4.03|2.83|4.02|2.82|0
1686212100000|2023-06-08 08:15:00|4.02|2.82|4.01|2.81|4.03|2.83|4.01|2.81|0
1686212400000|2023-06-08 08:20:00|4|2.8|3.99|2.79|4.01|2.81|3.98|2.78|0
1686212700000|2023-06-08 08:25:00|3.98|2.78|3.99|2.79|4|2.8|3.98|2.78|0
1686213000000|2023-06-08 08:30:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1686213300000|2023-06-08 08:35:00|3.99|2.79|3.99|2.79|3.99|2.79|3.98|2.78|0
1686213600000|2023-06-08 08:40:00|3.98|2.78|3.98|2.78|3.99|2.79|3.98|2.78|0
1686213900000|2023-06-08 08:45:00|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1686214200000|2023-06-08 08:50:00|4|2.8|4.01|2.81|4.01|2.81|4|2.8|0
1686214500000|2023-06-08 08:55:00|4|2.8|4|2.8|4|2.8|3.99|2.79|0
1686214800000|2023-06-08 09:00:00|3.99|2.79|4|2.8|4|2.8|3.99|2.79|0
1686215100000|2023-06-08 09:05:00|3.99|2.79|4|2.8|4|2.8|3.99|2.79|0
1686215400000|2023-06-08 09:10:00|3.99|2.79|3.99|2.79|4|2.8|3.99|2.79|0
1686215700000|2023-06-08 09:15:00|4|2.8|4.01|2.81|4.01|2.81|3.99|2.79|0
1686216000000|2023-06-08 09:20:00|4|2.8|4|2.8|4.01|2.81|3.99|2.79|0
1686216300000|2023-06-08 09:25:00|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1686216600000|2023-06-08 09:30:00|4|2.8|4|2.8|4.01|2.81|4|2.8|0
1686216900000|2023-06-08 09:35:00|4.01|2.81|3.99|2.79|4.01|2.81|3.99|2.79|0
1686217200000|2023-06-08 09:40:00|3.98|2.78|3.98|2.78|3.98|2.78|3.97|2.77|0
1686217500000|2023-06-08 09:45:00|3.97|2.77|3.97|2.77|3.98|2.78|3.97|2.77|0
1686217800000|2023-06-08 09:50:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1686218100000|2023-06-08 09:55:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1686218400000|2023-06-08 10:00:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1686219000000|2023-06-08 10:10:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1686219300000|2023-06-08 10:15:00|3.95|2.75|3.97|2.77|3.97|2.77|3.95|2.75|0
1686219600000|2023-06-08 10:20:00|3.96|2.76|3.97|2.77|3.97|2.77|3.96|2.76|0
1686220500000|2023-06-08 10:35:00|3.96|2.76|3.98|2.78|3.98|2.78|3.96|2.76|0
1686220800000|2023-06-08 10:40:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1686221100000|2023-06-08 10:45:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1686221400000|2023-06-08 10:50:00|3.99|2.79|4|2.8|4.01|2.81|3.99|2.79|0
1686221700000|2023-06-08 10:55:00|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1686222000000|2023-06-08 11:00:00|4|2.8|4.01|2.81|4.01|2.81|4|2.8|0
1686222300000|2023-06-08 11:05:00|4.02|2.82|4.02|2.82|4.02|2.82|4.01|2.81|0
1686222600000|2023-06-08 11:10:00|4.01|2.81|4.01|2.81|4.02|2.82|4|2.8|0
1686222900000|2023-06-08 11:15:00|4|2.8|4|2.8|4|2.8|3.99|2.79|0
1686223500000|2023-06-08 11:25:00|4.01|2.81|4|2.8|4.01|2.81|4|2.8|0
1686223800000|2023-06-08 11:30:00|4.01|2.81|4.02|2.82|4.03|2.83|4|2.8|0
1686224100000|2023-06-08 11:35:00|4.03|2.83|4.01|2.81|4.04|2.84|4.01|2.81|0
1686224400000|2023-06-08 11:40:00|4.02|2.82|4.01|2.81|4.02|2.82|4.01|2.81|0
1686224700000|2023-06-08 11:45:00|4.02|2.82|4.01|2.81|4.03|2.83|4.01|2.81|0
1686225000000|2023-06-08 11:50:00|4|2.8|4|2.8|4|2.8|3.98|2.78|0
1686225300000|2023-06-08 11:55:00|3.99|2.79|3.99|2.79|4.01|2.81|3.99|2.79|0
1686225600000|2023-06-08 12:00:00|4|2.8|3.98|2.78|4|2.8|3.97|2.77|0
1686225900000|2023-06-08 12:05:00|3.99|2.79|3.99|2.79|4|2.8|3.98|2.78|0
1686226200000|2023-06-08 12:10:00|4|2.8|4.03|2.83|4.03|2.83|4|2.8|0
1686226500000|2023-06-08 12:15:00|4.04|2.84|4.02|2.82|4.05|2.85|4.02|2.82|0
1686226800000|2023-06-08 12:20:00|4.03|2.83|4.02|2.82|4.04|2.84|4.02|2.82|0
1686227100000|2023-06-08 12:25:00|4.03|2.83|4.01|2.81|4.03|2.83|4.01|2.81|0
1686227400000|2023-06-08 12:30:00|4|2.8|3.97|2.77|4.02|2.82|3.95|2.75|0
1686227700000|2023-06-08 12:35:00|3.96|2.76|3.96|2.76|3.97|2.77|3.94|2.74|0
1686228000000|2023-06-08 12:40:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1686228300000|2023-06-08 12:45:00|3.97|2.77|3.96|2.76|3.98|2.78|3.95|2.75|0
1686228600000|2023-06-08 12:50:00|3.95|2.75|3.97|2.77|3.97|2.77|3.95|2.75|0
1686228900000|2023-06-08 12:55:00|3.98|2.78|3.97|2.77|3.98|2.78|3.96|2.76|0
1686229200000|2023-06-08 13:00:00|3.96|2.76|3.98|2.78|4|2.8|3.95|2.75|0
1686229500000|2023-06-08 13:05:00|3.99|2.79|4|2.8|4|2.8|3.98|2.78|0
1686229800000|2023-06-08 13:10:00|3.99|2.79|4|2.8|4.03|2.83|3.99|2.79|0
1686230100000|2023-06-08 13:15:00|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1686230400000|2023-06-08 13:20:00|4.02|2.82|4|2.8|4.02|2.82|4|2.8|0
1686230700000|2023-06-08 13:25:00|4.01|2.81|4|2.8|4.02|2.82|3.99|2.79|0
1686231000000|2023-06-08 13:30:00|4.01|2.81|3.98|2.78|4.01|2.81|3.95|2.75|0
1686231300000|2023-06-08 13:35:00|3.99|2.79|4|2.8|4|2.8|3.95|2.75|0
1686231600000|2023-06-08 13:40:00|3.99|2.79|4|2.8|4.01|2.81|3.97|2.77|0
1686231900000|2023-06-08 13:45:00|4.02|2.82|4.04|2.84|4.07|2.87|4.02|2.82|0
1686232200000|2023-06-08 13:50:00|4.03|2.83|4.06|2.86|4.07|2.87|4.01|2.81|0
1686232500000|2023-06-08 13:55:00|4.07|2.87|4.01|2.81|4.08|2.88|4.01|2.81|0
1686232800000|2023-06-08 14:00:00|4.02|2.82|4|2.8|4.03|2.83|3.99|2.79|0
1686233100000|2023-06-08 14:05:00|3.99|2.79|3.97|2.77|3.99|2.79|3.93|2.73|0
1686233400000|2023-06-08 14:10:00|3.96|2.76|3.94|2.74|3.98|2.78|3.94|2.74|0
1686233700000|2023-06-08 14:15:00|3.93|2.73|3.94|2.74|3.96|2.76|3.92|2.72|0
1686234000000|2023-06-08 14:20:00|3.95|2.75|3.93|2.73|3.96|2.76|3.91|2.71|0
1686234300000|2023-06-08 14:25:00|3.94|2.74|3.92|2.72|3.96|2.76|3.91|2.71|0
1686234600000|2023-06-08 14:30:00|3.91|2.71|3.93|2.73|3.93|2.73|3.89|2.69|0
1686234900000|2023-06-08 14:35:00|3.92|2.72|3.94|2.74|3.96|2.76|3.91|2.71|0
1686235200000|2023-06-08 14:40:00|3.93|2.73|3.9|2.7|3.94|2.74|3.89|2.69|0
1686235500000|2023-06-08 14:45:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1686235800000|2023-06-08 14:50:00|3.88|2.68|3.87|2.67|3.89|2.69|3.87|2.67|0
1686236100000|2023-06-08 14:55:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1686236400000|2023-06-08 15:00:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1686236700000|2023-06-08 15:05:00|3.85|2.65|3.84|2.64|3.86|2.66|3.84|2.64|0
1686237000000|2023-06-08 15:10:00|3.83|2.63|3.85|2.65|3.87|2.67|3.83|2.63|0
1686237300000|2023-06-08 15:15:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1686237600000|2023-06-08 15:20:00|3.85|2.65|3.89|2.69|4.03|2.83|3.85|2.65|0
1686237900000|2023-06-08 15:25:00|3.9|2.7|3.88|2.68|3.9|2.7|3.88|2.68|0
1686238200000|2023-06-08 15:30:00|3.87|2.67|3.88|2.68|3.89|2.69|3.87|2.67|0
1686238500000|2023-06-08 15:35:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1686238800000|2023-06-08 15:40:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1686239100000|2023-06-08 15:45:00|3.87|2.67|3.89|2.69|3.91|2.71|3.87|2.67|0
1686239400000|2023-06-08 15:50:00|3.9|2.7|3.88|2.68|3.91|2.71|3.88|2.68|0
1686239700000|2023-06-08 15:55:00|3.87|2.67|3.89|2.69|3.9|2.7|3.86|2.66|0
1686240000000|2023-06-08 16:00:00|3.9|2.7|3.89|2.69|3.93|2.73|3.89|2.69|0
1686240300000|2023-06-08 16:05:00|3.88|2.68|3.89|2.69|3.9|2.7|3.87|2.67|0
1686240600000|2023-06-08 16:10:00|3.9|2.7|3.88|2.68|3.9|2.7|3.87|2.67|0
1686240900000|2023-06-08 16:15:00|3.89|2.69|3.86|2.66|3.89|2.69|3.85|2.65|0
1686241200000|2023-06-08 16:20:00|3.85|2.65|3.82|2.62|3.91|2.71|3.82|2.62|0
1686241500000|2023-06-08 16:25:00|3.83|2.63|3.78|2.58|3.83|2.63|3.77|2.57|0
1686241800000|2023-06-08 16:30:00|3.79|2.59|3.8|2.6|3.8|2.6|3.78|2.58|0
1686242100000|2023-06-08 16:35:00|3.81|2.61|3.83|2.63|3.83|2.63|3.8|2.6|0
1686242400000|2023-06-08 16:40:00|3.82|2.62|3.82|2.62|3.84|2.64|3.81|2.61|0
1686242700000|2023-06-08 16:45:00|3.83|2.63|3.85|2.65|3.86|2.66|3.82|2.62|0
1686243000000|2023-06-08 16:50:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1686243300000|2023-06-08 16:55:00|3.82|2.62|3.83|2.63|3.84|2.64|3.82|2.62|0
1686243600000|2023-06-08 17:00:00|3.84|2.64|3.83|2.63|3.84|2.64|3.82|2.62|0
1686243900000|2023-06-08 17:05:00|3.82|2.62|3.81|2.61|3.83|2.63|3.81|2.61|0
1686244200000|2023-06-08 17:10:00|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1686244500000|2023-06-08 17:15:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1686244800000|2023-06-08 17:20:00|3.82|2.62|3.84|2.64|3.86|2.66|3.82|2.62|0
1686245100000|2023-06-08 17:25:00|3.83|2.63|3.85|2.65|3.85|2.65|3.83|2.63|0
1686245400000|2023-06-08 17:30:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1686245700000|2023-06-08 17:35:00|3.87|2.67|3.88|2.68|3.88|2.68|3.85|2.65|0
1686246000000|2023-06-08 17:40:00|3.89|2.69|3.89|2.69|3.9|2.7|3.88|2.68|0
1686246300000|2023-06-08 17:45:00|3.9|2.7|3.9|2.7|3.92|2.72|3.9|2.7|0
1686246600000|2023-06-08 17:50:00|3.89|2.69|3.88|2.68|3.9|2.7|3.87|2.67|0
1686246900000|2023-06-08 17:55:00|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1686247200000|2023-06-08 18:00:00|3.86|2.66|3.85|2.65|3.87|2.67|3.85|2.65|0
1686247500000|2023-06-08 18:05:00|3.86|2.66|3.87|2.67|3.88|2.68|3.85|2.65|0
1686247800000|2023-06-08 18:10:00|3.88|2.68|3.85|2.65|3.88|2.68|3.85|2.65|0
1686248100000|2023-06-08 18:15:00|3.84|2.64|3.83|2.63|3.85|2.65|3.82|2.62|0
1686248400000|2023-06-08 18:20:00|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1686248700000|2023-06-08 18:25:00|3.82|2.62|3.82|2.62|3.83|2.63|3.81|2.61|0
1686249000000|2023-06-08 18:30:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1686249300000|2023-06-08 18:35:00|3.78|2.58|3.79|2.59|3.8|2.6|3.78|2.58|0
1686249600000|2023-06-08 18:40:00|3.78|2.58|3.77|2.57|3.79|2.59|3.77|2.57|0
1686249900000|2023-06-08 18:45:00|3.78|2.58|3.79|2.59|3.8|2.6|3.77|2.57|0
1686250200000|2023-06-08 18:50:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1686250500000|2023-06-08 18:55:00|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1686250800000|2023-06-08 19:00:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1686251100000|2023-06-08 19:05:00|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1686251400000|2023-06-08 19:10:00|3.76|2.56|3.78|2.58|3.78|2.58|3.76|2.56|0
1686251700000|2023-06-08 19:15:00|3.77|2.57|3.79|2.59|3.8|2.6|3.77|2.57|0
1686252000000|2023-06-08 19:20:00|3.78|2.58|3.77|2.57|3.8|2.6|3.77|2.57|0
1686252300000|2023-06-08 19:25:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1686252600000|2023-06-08 19:30:00|3.79|2.59|3.79|2.59|3.8|2.6|3.78|2.58|0
1686252900000|2023-06-08 19:35:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1686253200000|2023-06-08 19:40:00|3.77|2.57|3.75|2.55|3.78|2.58|3.75|2.55|0
1686253500000|2023-06-08 19:45:00|3.76|2.56|3.74|2.54|3.77|2.57|3.73|2.53|0
1686253800000|2023-06-08 19:50:00|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1686254100000|2023-06-08 19:55:00|3.77|2.57|3.76|2.56|3.77|2.57|3.75|2.55|0
1686254400000|2023-06-08 20:00:00|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1686254700000|2023-06-08 20:05:00|3.78|2.58|3.78|2.58|3.78|2.58|3.77|2.57|0
1686255000000|2023-06-08 20:10:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1686255300000|2023-06-08 20:15:00|3.97|2.37|3.98|2.38|3.99|2.39|3.97|2.37|0
1686255600000|2023-06-08 20:20:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1686255900000|2023-06-08 20:25:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1686256200000|2023-06-08 20:30:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1686256800000|2023-06-08 20:40:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1686257100000|2023-06-08 20:45:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1686257400000|2023-06-08 20:50:00|3.94|2.34|3.96|2.36|3.96|2.36|3.94|2.34|0
1686257700000|2023-06-08 20:55:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1686258000000|2023-06-08 21:00:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1686258900000|2023-06-08 21:15:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1686259200000|2023-06-08 21:20:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1686259800000|2023-06-08 21:30:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1686260700000|2023-06-08 21:45:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1686261600000|2023-06-08 22:00:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1686261900000|2023-06-08 22:05:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1686262200000|2023-06-08 22:10:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1686263400000|2023-06-08 22:30:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1686263700000|2023-06-08 22:35:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1686264000000|2023-06-08 22:40:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1686264300000|2023-06-08 22:45:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686264900000|2023-06-08 22:55:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686266400000|2023-06-08 23:20:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1686267300000|2023-06-08 23:35:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1686267900000|2023-06-08 23:45:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1686268500000|2023-06-08 23:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1686268800000|2023-06-09 00:00:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1686269100000|2023-06-09 00:05:00|3.97|2.37|3.99|2.39|4|2.4|3.97|2.37|0
1686269400000|2023-06-09 00:10:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1686269700000|2023-06-09 00:15:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1686270000000|2023-06-09 00:20:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1686270300000|2023-06-09 00:25:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1686270900000|2023-06-09 00:35:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1686271200000|2023-06-09 00:40:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1686271500000|2023-06-09 00:45:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1686271800000|2023-06-09 00:50:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1686272100000|2023-06-09 00:55:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1686272400000|2023-06-09 01:00:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1686272700000|2023-06-09 01:05:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1686273000000|2023-06-09 01:10:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1686273300000|2023-06-09 01:15:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1686273600000|2023-06-09 01:20:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1686274200000|2023-06-09 01:30:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1686274500000|2023-06-09 01:35:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1686274800000|2023-06-09 01:40:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1686275100000|2023-06-09 01:45:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1686275700000|2023-06-09 01:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1686276000000|2023-06-09 02:00:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1686276600000|2023-06-09 02:10:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1686277800000|2023-06-09 02:30:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1686278100000|2023-06-09 02:35:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1686279000000|2023-06-09 02:50:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1686279300000|2023-06-09 02:55:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686279600000|2023-06-09 03:00:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686279900000|2023-06-09 03:05:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686280200000|2023-06-09 03:10:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686281400000|2023-06-09 03:30:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1686281700000|2023-06-09 03:35:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1686282000000|2023-06-09 03:40:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1686282300000|2023-06-09 03:45:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1686282600000|2023-06-09 03:50:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1686283500000|2023-06-09 04:05:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1686284100000|2023-06-09 04:15:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1686286200000|2023-06-09 04:50:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686286500000|2023-06-09 04:55:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1686286800000|2023-06-09 05:00:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1686287100000|2023-06-09 05:05:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1686287400000|2023-06-09 05:10:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1686288300000|2023-06-09 05:25:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1686288900000|2023-06-09 05:35:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1686289200000|2023-06-09 05:40:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1686289500000|2023-06-09 05:45:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1686289800000|2023-06-09 05:50:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1686290100000|2023-06-09 05:55:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1686290400000|2023-06-09 06:00:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1686290700000|2023-06-09 06:05:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1686291000000|2023-06-09 06:10:00|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1686291300000|2023-06-09 06:15:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1686291900000|2023-06-09 06:25:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1686292200000|2023-06-09 06:30:00|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1686292500000|2023-06-09 06:35:00|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1686292800000|2023-06-09 06:40:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1686293100000|2023-06-09 06:45:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1686293700000|2023-06-09 06:55:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1686294000000|2023-06-09 07:00:00|3.77|2.57|3.78|2.58|3.78|2.58|3.76|2.56|0
1686294300000|2023-06-09 07:05:00|3.77|2.57|3.78|2.58|3.78|2.58|3.76|2.56|0
1686294600000|2023-06-09 07:10:00|3.77|2.57|3.79|2.59|3.8|2.6|3.77|2.57|0
1686294900000|2023-06-09 07:15:00|3.8|2.6|3.82|2.62|3.82|2.62|3.8|2.6|0
1686295200000|2023-06-09 07:20:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1686295500000|2023-06-09 07:25:00|3.8|2.6|3.83|2.63|3.83|2.63|3.8|2.6|0
1686295800000|2023-06-09 07:30:00|3.84|2.64|3.81|2.61|3.84|2.64|3.81|2.61|0
1686296100000|2023-06-09 07:35:00|3.82|2.62|3.81|2.61|3.83|2.63|3.81|2.61|0
1686296400000|2023-06-09 07:40:00|3.82|2.62|3.81|2.61|3.83|2.63|3.81|2.61|0
1686296700000|2023-06-09 07:45:00|3.8|2.6|3.8|2.6|3.81|2.61|3.79|2.59|0
1686297000000|2023-06-09 07:50:00|3.79|2.59|3.77|2.57|3.8|2.6|3.77|2.57|0
1686297300000|2023-06-09 07:55:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1686297600000|2023-06-09 08:00:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1686297900000|2023-06-09 08:05:00|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1686298200000|2023-06-09 08:10:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1686298500000|2023-06-09 08:15:00|3.77|2.57|3.78|2.58|3.79|2.59|3.77|2.57|0
1686298800000|2023-06-09 08:20:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1686299100000|2023-06-09 08:25:00|3.77|2.57|3.77|2.57|3.78|2.58|3.77|2.57|0
1686299400000|2023-06-09 08:30:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1686299700000|2023-06-09 08:35:00|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1686300000000|2023-06-09 08:40:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1686300300000|2023-06-09 08:45:00|3.77|2.57|3.75|2.55|3.77|2.57|3.75|2.55|0
1686300600000|2023-06-09 08:50:00|3.76|2.56|3.75|2.55|3.76|2.56|3.74|2.54|0
1686300900000|2023-06-09 08:55:00|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1686301200000|2023-06-09 09:00:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1686301500000|2023-06-09 09:05:00|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1686302100000|2023-06-09 09:15:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1686302400000|2023-06-09 09:20:00|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1686302700000|2023-06-09 09:25:00|3.71|2.51|3.7|2.5|3.72|2.52|3.7|2.5|0
1686303000000|2023-06-09 09:30:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1686303300000|2023-06-09 09:35:00|3.71|2.51|3.72|2.52|3.73|2.53|3.71|2.51|0
1686303600000|2023-06-09 09:40:00|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1686303900000|2023-06-09 09:45:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1686304200000|2023-06-09 09:50:00|3.74|2.54|3.75|2.55|3.75|2.55|3.73|2.53|0
1686304500000|2023-06-09 09:55:00|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1686304800000|2023-06-09 10:00:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1686305100000|2023-06-09 10:05:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1686305400000|2023-06-09 10:10:00|3.74|2.54|3.75|2.55|3.77|2.57|3.73|2.53|0
1686305700000|2023-06-09 10:15:00|3.76|2.56|3.73|2.53|3.76|2.56|3.73|2.53|0
1686306000000|2023-06-09 10:20:00|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1686306300000|2023-06-09 10:25:00|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1686306600000|2023-06-09 10:30:00|3.74|2.54|3.74|2.54|3.75|2.55|3.73|2.53|0
1686306900000|2023-06-09 10:35:00|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1686307200000|2023-06-09 10:40:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1686307500000|2023-06-09 10:45:00|3.76|2.56|3.74|2.54|3.76|2.56|3.73|2.53|0
1686307800000|2023-06-09 10:50:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1686308100000|2023-06-09 10:55:00|3.72|2.52|3.74|2.54|3.74|2.54|3.72|2.52|0
1686308400000|2023-06-09 11:00:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1686308700000|2023-06-09 11:05:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1686309000000|2023-06-09 11:10:00|3.72|2.52|3.7|2.5|3.73|2.53|3.7|2.5|0
1686309300000|2023-06-09 11:15:00|3.69|2.49|3.7|2.5|3.71|2.51|3.69|2.49|0
1686309600000|2023-06-09 11:20:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1686310200000|2023-06-09 11:30:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1686310500000|2023-06-09 11:35:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1686310800000|2023-06-09 11:40:00|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1686311100000|2023-06-09 11:45:00|3.7|2.5|3.68|2.48|3.7|2.5|3.67|2.47|0
1686311400000|2023-06-09 11:50:00|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1686311700000|2023-06-09 11:55:00|3.68|2.48|3.69|2.49|3.7|2.5|3.68|2.48|0
1686312000000|2023-06-09 12:00:00|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1686312300000|2023-06-09 12:05:00|3.67|2.47|3.66|2.46|3.68|2.48|3.66|2.46|0
1686312600000|2023-06-09 12:10:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1686312900000|2023-06-09 12:15:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1686313200000|2023-06-09 12:20:00|3.66|2.46|3.67|2.47|3.68|2.48|3.66|2.46|0
1686313500000|2023-06-09 12:25:00|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1686313800000|2023-06-09 12:30:00|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1686314100000|2023-06-09 12:35:00|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1686314400000|2023-06-09 12:40:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1686314700000|2023-06-09 12:45:00|3.65|2.45|3.65|2.45|3.66|2.46|3.65|2.45|0
1686315000000|2023-06-09 12:50:00|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1686315300000|2023-06-09 12:55:00|3.65|2.45|3.64|2.44|3.66|2.46|3.64|2.44|0
1686315600000|2023-06-09 13:00:00|3.65|2.45|3.66|2.46|3.66|2.46|3.64|2.44|0
1686315900000|2023-06-09 13:05:00|3.65|2.45|3.65|2.45|3.66|2.46|3.65|2.45|0
1686316200000|2023-06-09 13:10:00|3.64|2.44|3.64|2.44|3.65|2.45|3.64|2.44|0
1686316500000|2023-06-09 13:15:00|3.63|2.43|3.62|2.42|3.64|2.44|3.62|2.42|0
1686316800000|2023-06-09 13:20:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1686317100000|2023-06-09 13:25:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1686317400000|2023-06-09 13:30:00|3.6|2.4|3.75|2.55|3.77|2.57|3.56|2.36|0
1686317700000|2023-06-09 13:35:00|3.76|2.56|3.72|2.52|3.77|2.57|3.71|2.51|0
1686318000000|2023-06-09 13:40:00|3.71|2.51|3.7|2.5|3.72|2.52|3.67|2.47|0
1686318300000|2023-06-09 13:45:00|3.69|2.49|3.69|2.49|3.71|2.51|3.68|2.48|0
1686318600000|2023-06-09 13:50:00|3.68|2.48|3.65|2.45|3.68|2.48|3.64|2.44|0
1686318900000|2023-06-09 13:55:00|3.64|2.44|3.67|2.47|3.68|2.48|3.64|2.44|0
1686319200000|2023-06-09 14:00:00|3.66|2.46|3.63|2.43|3.67|2.47|3.63|2.43|0
1686319500000|2023-06-09 14:05:00|3.64|2.44|3.65|2.45|3.65|2.45|3.6|2.4|0
1686319800000|2023-06-09 14:10:00|3.64|2.44|3.61|2.41|3.65|2.45|3.61|2.41|0
1686320100000|2023-06-09 14:15:00|3.6|2.4|3.59|2.39|3.61|2.41|3.58|2.38|0
1686320400000|2023-06-09 14:20:00|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1686320700000|2023-06-09 14:25:00|3.62|2.42|3.59|2.39|3.62|2.42|3.59|2.39|0
1686321000000|2023-06-09 14:30:00|3.58|2.38|3.62|2.42|3.78|2.58|3.58|2.38|0
1686321300000|2023-06-09 14:35:00|3.61|2.41|3.62|2.42|3.63|2.43|3.6|2.4|0
1686321600000|2023-06-09 14:40:00|3.63|2.43|3.65|2.45|3.68|2.48|3.63|2.43|0
1686321900000|2023-06-09 14:45:00|3.66|2.46|3.67|2.47|3.67|2.47|3.61|2.41|0
1686322200000|2023-06-09 14:50:00|3.68|2.48|3.68|2.48|3.72|2.52|3.67|2.47|0
1686322500000|2023-06-09 14:55:00|3.69|2.49|3.66|2.46|3.69|2.49|3.64|2.44|0
1686322800000|2023-06-09 15:00:00|3.65|2.45|3.65|2.45|3.66|2.46|3.64|2.44|0
1686323100000|2023-06-09 15:05:00|3.66|2.46|3.62|2.42|3.67|2.47|3.61|2.41|0
1686323400000|2023-06-09 15:10:00|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1686323700000|2023-06-09 15:15:00|3.62|2.42|3.65|2.45|3.66|2.46|3.61|2.41|0
1686324000000|2023-06-09 15:20:00|3.66|2.46|3.7|2.5|3.71|2.51|3.65|2.45|0
1686324300000|2023-06-09 15:25:00|3.71|2.51|3.69|2.49|3.79|2.59|3.61|2.41|0
1686324600000|2023-06-09 15:30:00|3.7|2.5|3.72|2.52|3.75|2.55|3.7|2.5|0
1686324900000|2023-06-09 15:35:00|3.71|2.51|3.7|2.5|3.71|2.51|3.67|2.47|0
1686325200000|2023-06-09 15:40:00|3.69|2.49|3.66|2.46|3.7|2.5|3.66|2.46|0
1686325500000|2023-06-09 15:45:00|3.67|2.47|3.68|2.48|3.69|2.49|3.66|2.46|0
1686325800000|2023-06-09 15:50:00|3.67|2.47|3.68|2.48|3.71|2.51|3.67|2.47|0
1686326100000|2023-06-09 15:55:00|3.69|2.49|3.73|2.53|3.74|2.54|3.69|2.49|0
1686326400000|2023-06-09 16:00:00|3.74|2.54|3.73|2.53|3.79|2.59|3.73|2.53|0
1686326700000|2023-06-09 16:05:00|3.72|2.52|3.74|2.54|3.74|2.54|3.71|2.51|0
1686327000000|2023-06-09 16:10:00|3.73|2.53|3.7|2.5|3.74|2.54|3.7|2.5|0
1686327300000|2023-06-09 16:15:00|3.71|2.51|3.7|2.5|3.71|2.51|3.69|2.49|0
1686327600000|2023-06-09 16:20:00|3.71|2.51|3.73|2.53|3.74|2.54|3.7|2.5|0
1686327900000|2023-06-09 16:25:00|3.72|2.52|3.75|2.55|3.79|2.59|3.72|2.52|0
1686328200000|2023-06-09 16:30:00|3.76|2.56|3.74|2.54|3.76|2.56|3.73|2.53|0
1686328500000|2023-06-09 16:35:00|3.73|2.53|3.77|2.57|3.78|2.58|3.73|2.53|0
1686328800000|2023-06-09 16:40:00|3.76|2.56|3.74|2.54|3.79|2.59|3.74|2.54|0
1686329100000|2023-06-09 16:45:00|3.73|2.53|3.72|2.52|3.75|2.55|3.72|2.52|0
1686329400000|2023-06-09 16:50:00|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1686329700000|2023-06-09 16:55:00|3.72|2.52|3.7|2.5|3.73|2.53|3.69|2.49|0
1686330000000|2023-06-09 17:00:00|3.69|2.49|3.69|2.49|3.71|2.51|3.69|2.49|0
1686330300000|2023-06-09 17:05:00|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1686330600000|2023-06-09 17:10:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1686330900000|2023-06-09 17:15:00|3.67|2.47|3.7|2.5|3.7|2.5|3.67|2.47|0
1686331200000|2023-06-09 17:20:00|3.71|2.51|3.68|2.48|3.71|2.51|3.68|2.48|0
1686331500000|2023-06-09 17:25:00|3.69|2.49|3.66|2.46|3.69|2.49|3.66|2.46|0
1686331800000|2023-06-09 17:30:00|3.65|2.45|3.65|2.45|3.66|2.46|3.64|2.44|0
1686332100000|2023-06-09 17:35:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1686332400000|2023-06-09 17:40:00|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1686332700000|2023-06-09 17:45:00|3.62|2.42|3.65|2.45|3.65|2.45|3.61|2.41|0
1686333000000|2023-06-09 17:50:00|3.64|2.44|3.64|2.44|3.66|2.46|3.63|2.43|0
1686333300000|2023-06-09 17:55:00|3.63|2.43|3.62|2.42|3.65|2.45|3.62|2.42|0
1686333600000|2023-06-09 18:00:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1686333900000|2023-06-09 18:05:00|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1686334200000|2023-06-09 18:10:00|3.61|2.41|3.62|2.42|3.63|2.43|3.61|2.41|0
1686334500000|2023-06-09 18:15:00|3.63|2.43|3.63|2.43|3.65|2.45|3.62|2.42|0
1686334800000|2023-06-09 18:20:00|3.62|2.42|3.6|2.4|3.63|2.43|3.6|2.4|0
1686335100000|2023-06-09 18:25:00|3.61|2.41|3.63|2.43|3.64|2.44|3.6|2.4|0
1686335400000|2023-06-09 18:30:00|3.64|2.44|3.64|2.44|3.66|2.46|3.63|2.43|0
1686335700000|2023-06-09 18:35:00|3.65|2.45|3.67|2.47|3.68|2.48|3.64|2.44|0
1686336000000|2023-06-09 18:40:00|3.68|2.48|3.66|2.46|3.68|2.48|3.65|2.45|0
1686336300000|2023-06-09 18:45:00|3.65|2.45|3.67|2.47|3.67|2.47|3.65|2.45|0
1686336600000|2023-06-09 18:50:00|3.66|2.46|3.67|2.47|3.67|2.47|3.65|2.45|0
1686336900000|2023-06-09 18:55:00|3.66|2.46|3.64|2.44|3.67|2.47|3.64|2.44|0
1686337200000|2023-06-09 19:00:00|3.63|2.43|3.62|2.42|3.65|2.45|3.62|2.42|0
1686337500000|2023-06-09 19:05:00|3.63|2.43|3.67|2.47|3.68|2.48|3.63|2.43|0
1686337800000|2023-06-09 19:10:00|3.68|2.48|3.66|2.46|3.68|2.48|3.65|2.45|0
1686338100000|2023-06-09 19:15:00|3.67|2.47|3.65|2.45|3.69|2.49|3.64|2.44|0
1686338400000|2023-06-09 19:20:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1686338700000|2023-06-09 19:25:00|3.66|2.46|3.65|2.45|3.67|2.47|3.64|2.44|0
1686339000000|2023-06-09 19:30:00|3.64|2.44|3.57|2.37|3.66|2.46|3.55|2.35|0
1686339300000|2023-06-09 19:35:00|3.56|2.36|3.58|2.38|3.6|2.4|3.55|2.35|0
1686339600000|2023-06-09 19:40:00|3.57|2.37|3.58|2.38|3.58|2.38|3.56|2.36|0
1686339900000|2023-06-09 19:45:00|3.57|2.37|3.58|2.38|3.59|2.39|3.56|2.36|0
1686340200000|2023-06-09 19:50:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1686340500000|2023-06-09 19:55:00|3.6|2.4|3.58|2.38|3.61|2.41|3.58|2.38|0
1686340800000|2023-06-09 20:00:00|3.57|2.37|3.56|2.36|3.58|2.38|3.56|2.36|0
1686341100000|2023-06-09 20:05:00|3.57|2.37|3.57|2.37|3.57|2.37|3.55|2.35|0
1686341400000|2023-06-09 20:10:00|3.56|2.36|3.56|2.36|3.57|2.37|3.56|2.36|0
1686530700000|2023-06-12 00:45:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1686531000000|2023-06-12 00:50:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1686532200000|2023-06-12 01:10:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1686532800000|2023-06-12 01:20:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1686533700000|2023-06-12 01:35:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1686534900000|2023-06-12 01:55:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1686535200000|2023-06-12 02:00:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1686535800000|2023-06-12 02:10:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1686536400000|2023-06-12 02:20:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1686536700000|2023-06-12 02:25:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1686537000000|2023-06-12 02:30:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1686537300000|2023-06-12 02:35:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1686537900000|2023-06-12 02:45:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1686538200000|2023-06-12 02:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1686538500000|2023-06-12 02:55:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1686538800000|2023-06-12 03:00:00|3.75|2.15|3.73|2.13|3.75|2.15|3.73|2.13|0
1686539100000|2023-06-12 03:05:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1686539400000|2023-06-12 03:10:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1686539700000|2023-06-12 03:15:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1686540000000|2023-06-12 03:20:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1686540300000|2023-06-12 03:25:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1686540600000|2023-06-12 03:30:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1686540900000|2023-06-12 03:35:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1686541200000|2023-06-12 03:40:00|3.73|2.13|3.74|2.14|3.75|2.15|3.73|2.13|0
1686541500000|2023-06-12 03:45:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1686541800000|2023-06-12 03:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1686542400000|2023-06-12 04:00:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1686542700000|2023-06-12 04:05:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1686543000000|2023-06-12 04:10:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1686544500000|2023-06-12 04:35:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1686544800000|2023-06-12 04:40:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1686545700000|2023-06-12 04:55:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1686546000000|2023-06-12 05:00:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1686546300000|2023-06-12 05:05:00|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1686546600000|2023-06-12 05:10:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1686546900000|2023-06-12 05:15:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1686547200000|2023-06-12 05:20:00|3.72|2.12|3.71|2.11|3.72|2.12|3.71|2.11|0
1686547500000|2023-06-12 05:25:00|3.72|2.12|3.71|2.11|3.72|2.12|3.71|2.11|0
1686547800000|2023-06-12 05:30:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1686548100000|2023-06-12 05:35:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1686548400000|2023-06-12 05:40:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1686549000000|2023-06-12 05:50:00|3.72|2.12|3.72|2.12|3.73|2.13|3.71|2.11|0
1686549300000|2023-06-12 05:55:00|3.71|2.11|3.71|2.11|3.72|2.12|3.71|2.11|0
1686549600000|2023-06-12 06:00:00|3.72|2.12|3.72|2.12|3.72|2.12|3.72|2.12|0
1686549900000|2023-06-12 06:05:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1686550200000|2023-06-12 06:10:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1686550500000|2023-06-12 06:15:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1686550800000|2023-06-12 06:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1686551100000|2023-06-12 06:25:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1686551400000|2023-06-12 06:30:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1686551700000|2023-06-12 06:35:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1686552000000|2023-06-12 06:40:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1686552900000|2023-06-12 06:55:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1686553200000|2023-06-12 07:00:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1686553500000|2023-06-12 07:05:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1686553800000|2023-06-12 07:10:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1686554100000|2023-06-12 07:15:00|3.49|2.29|3.48|2.28|3.5|2.3|3.47|2.27|0
1686554400000|2023-06-12 07:20:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1686554700000|2023-06-12 07:25:00|3.58|2.38|3.53|2.33|3.59|2.39|3.53|2.33|0
1686555000000|2023-06-12 07:30:00|3.54|2.34|3.51|2.31|3.54|2.34|3.51|2.31|0
1686555300000|2023-06-12 07:35:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1686555600000|2023-06-12 07:40:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1686555900000|2023-06-12 07:45:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1686556200000|2023-06-12 07:50:00|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1686556500000|2023-06-12 07:55:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1686556800000|2023-06-12 08:00:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1686557100000|2023-06-12 08:05:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1686557400000|2023-06-12 08:10:00|3.49|2.29|3.49|2.29|3.5|2.3|3.48|2.28|0
1686557700000|2023-06-12 08:15:00|3.48|2.28|3.5|2.3|3.5|2.3|3.48|2.28|0
1686558000000|2023-06-12 08:20:00|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1686558300000|2023-06-12 08:25:00|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1686558600000|2023-06-12 08:30:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1686558900000|2023-06-12 08:35:00|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1686559200000|2023-06-12 08:40:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1686559500000|2023-06-12 08:45:00|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1686559800000|2023-06-12 08:50:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1686560100000|2023-06-12 08:55:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1686560400000|2023-06-12 09:00:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1686560700000|2023-06-12 09:05:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1686561000000|2023-06-12 09:10:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1686561300000|2023-06-12 09:15:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1686561600000|2023-06-12 09:20:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1686561900000|2023-06-12 09:25:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1686562200000|2023-06-12 09:30:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1686562500000|2023-06-12 09:35:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1686562800000|2023-06-12 09:40:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1686563100000|2023-06-12 09:45:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1686563400000|2023-06-12 09:50:00|3.5|2.3|3.52|2.32|3.53|2.33|3.5|2.3|0
1686563700000|2023-06-12 09:55:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1686564000000|2023-06-12 10:00:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1686564300000|2023-06-12 10:05:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1686564600000|2023-06-12 10:10:00|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1686564900000|2023-06-12 10:15:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1686565200000|2023-06-12 10:20:00|3.55|2.35|3.56|2.36|3.57|2.37|3.54|2.34|0
1686565500000|2023-06-12 10:25:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1686565800000|2023-06-12 10:30:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1686566100000|2023-06-12 10:35:00|3.55|2.35|3.56|2.36|3.57|2.37|3.54|2.34|0
1686566400000|2023-06-12 10:40:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1686566700000|2023-06-12 10:45:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1686567000000|2023-06-12 10:50:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1686567300000|2023-06-12 10:55:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1686567600000|2023-06-12 11:00:00|3.55|2.35|3.52|2.32|3.55|2.35|3.52|2.32|0
1686567900000|2023-06-12 11:05:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1686568200000|2023-06-12 11:10:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1686568500000|2023-06-12 11:15:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1686568800000|2023-06-12 11:20:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1686569100000|2023-06-12 11:25:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1686569400000|2023-06-12 11:30:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1686569700000|2023-06-12 11:35:00|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1686570000000|2023-06-12 11:40:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1686570300000|2023-06-12 11:45:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1686570600000|2023-06-12 11:50:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1686570900000|2023-06-12 11:55:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1686571200000|2023-06-12 12:00:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1686571500000|2023-06-12 12:05:00|3.5|2.3|3.51|2.31|3.52|2.32|3.49|2.29|0
1686571800000|2023-06-12 12:10:00|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1686572100000|2023-06-12 12:15:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1686572400000|2023-06-12 12:20:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1686572700000|2023-06-12 12:25:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1686573000000|2023-06-12 12:30:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1686573300000|2023-06-12 12:35:00|3.49|2.29|3.54|2.34|3.55|2.35|3.48|2.28|0
1686573600000|2023-06-12 12:40:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1686573900000|2023-06-12 12:45:00|3.56|2.36|3.55|2.35|3.56|2.36|3.54|2.34|0
1686574200000|2023-06-12 12:50:00|3.54|2.34|3.54|2.34|3.55|2.35|3.53|2.33|0
1686574500000|2023-06-12 12:55:00|3.53|2.33|3.53|2.33|3.54|2.34|3.52|2.32|0
1686574800000|2023-06-12 13:00:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1686575100000|2023-06-12 13:05:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1686575400000|2023-06-12 13:10:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1686575700000|2023-06-12 13:15:00|3.56|2.36|3.59|2.39|3.59|2.39|3.56|2.36|0
1686576000000|2023-06-12 13:20:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1686576300000|2023-06-12 13:25:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1686576600000|2023-06-12 13:30:00|3.59|2.39|3.61|2.41|3.62|2.42|3.59|2.39|0
1686576900000|2023-06-12 13:35:00|3.6|2.4|3.6|2.4|3.66|2.46|3.6|2.4|0
1686577200000|2023-06-12 13:40:00|3.59|2.39|3.63|2.43|3.63|2.43|3.59|2.39|0
1686577500000|2023-06-12 13:45:00|3.62|2.42|3.61|2.41|3.64|2.44|3.6|2.4|0
1686577800000|2023-06-12 13:50:00|3.6|2.4|3.6|2.4|3.62|2.42|3.59|2.39|0
1686578100000|2023-06-12 13:55:00|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1686578400000|2023-06-12 14:00:00|3.6|2.4|3.62|2.42|3.62|2.42|3.59|2.39|0
1686578700000|2023-06-12 14:05:00|3.61|2.41|3.63|2.43|3.65|2.45|3.61|2.41|0
1686579000000|2023-06-12 14:10:00|3.64|2.44|3.6|2.4|3.65|2.45|3.6|2.4|0
1686579300000|2023-06-12 14:15:00|3.61|2.41|3.63|2.43|3.64|2.44|3.61|2.41|0
1686579600000|2023-06-12 14:20:00|3.64|2.44|3.62|2.42|3.64|2.44|3.61|2.41|0
1686579900000|2023-06-12 14:25:00|3.61|2.41|3.61|2.41|3.64|2.44|3.6|2.4|0
1686580200000|2023-06-12 14:30:00|3.62|2.42|3.63|2.43|3.64|2.44|3.61|2.41|0
1686580500000|2023-06-12 14:35:00|3.64|2.44|3.65|2.45|3.66|2.46|3.63|2.43|0
1686580800000|2023-06-12 14:40:00|3.64|2.44|3.63|2.43|3.66|2.46|3.63|2.43|0
1686581100000|2023-06-12 14:45:00|3.64|2.44|3.62|2.42|3.64|2.44|3.61|2.41|0
1686581400000|2023-06-12 14:50:00|3.61|2.41|3.64|2.44|3.64|2.44|3.61|2.41|0
1686581700000|2023-06-12 14:55:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1686582000000|2023-06-12 15:00:00|3.62|2.42|3.63|2.43|3.64|2.44|3.61|2.41|0
1686582300000|2023-06-12 15:05:00|3.62|2.42|3.63|2.43|3.64|2.44|3.61|2.41|0
1686582600000|2023-06-12 15:10:00|3.64|2.44|3.51|2.31|3.64|2.44|3.51|2.31|0
1686582900000|2023-06-12 15:15:00|3.52|2.32|3.43|2.23|3.52|2.32|3.3|2.1|0
1686583200000|2023-06-12 15:20:00|3.44|2.24|3.44|2.24|3.45|2.25|3.43|2.23|0
1686583500000|2023-06-12 15:25:00|3.45|2.25|3.44|2.24|3.45|2.25|3.43|2.23|0
1686583800000|2023-06-12 15:30:00|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1686584100000|2023-06-12 15:35:00|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1686584400000|2023-06-12 15:40:00|3.4|2.2|3.39|2.19|3.41|2.21|3.39|2.19|0
1686584700000|2023-06-12 15:45:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1686585000000|2023-06-12 15:50:00|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1686585300000|2023-06-12 15:55:00|3.41|2.21|3.4|2.2|3.42|2.22|3.39|2.19|0
1686585600000|2023-06-12 16:00:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1686585900000|2023-06-12 16:05:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1686586200000|2023-06-12 16:10:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1686586500000|2023-06-12 16:15:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1686586800000|2023-06-12 16:20:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1686587100000|2023-06-12 16:25:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1686587400000|2023-06-12 16:30:00|3.38|2.18|3.37|2.17|3.39|2.19|3.37|2.17|0
1686587700000|2023-06-12 16:35:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1686588000000|2023-06-12 16:40:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1686588300000|2023-06-12 16:45:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1686588600000|2023-06-12 16:50:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1686588900000|2023-06-12 16:55:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1686589200000|2023-06-12 17:00:00|3.35|2.15|3.44|2.24|3.44|2.24|3.35|2.15|0
1686589500000|2023-06-12 17:05:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1686589800000|2023-06-12 17:10:00|3.46|2.26|3.5|2.3|3.5|2.3|3.44|2.24|0
1686590100000|2023-06-12 17:15:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1686590400000|2023-06-12 17:20:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1686590700000|2023-06-12 17:25:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1686591000000|2023-06-12 17:30:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1686591300000|2023-06-12 17:35:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1686591600000|2023-06-12 17:40:00|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1686591900000|2023-06-12 17:45:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1685577600000|2023-06-01 00:00:00|7.5|5.9|7.47|5.87|7.52|5.92|7.47|5.87|0
1686592500000|2023-06-12 17:55:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1686592800000|2023-06-12 18:00:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1685577900000|2023-06-01 00:05:00|7.46|5.86|7.47|5.87|7.48|5.88|7.46|5.86|0
1686593100000|2023-06-12 18:05:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1686593400000|2023-06-12 18:10:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1685578200000|2023-06-01 00:10:00|7.48|5.88|7.48|5.88|7.49|5.89|7.47|5.87|0
1686593700000|2023-06-12 18:15:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1685578500000|2023-06-01 00:15:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1686594000000|2023-06-12 18:20:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1686594300000|2023-06-12 18:25:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1685578800000|2023-06-01 00:20:00|7.48|5.88|7.31|5.71|7.49|5.89|7.3|5.7|0
1686594600000|2023-06-12 18:30:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1685579100000|2023-06-01 00:25:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1686594900000|2023-06-12 18:35:00|3.45|2.25|3.46|2.26|3.47|2.27|3.44|2.24|0
1686595200000|2023-06-12 18:40:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1685579400000|2023-06-01 00:30:00|7.33|5.73|7.32|5.72|7.33|5.73|7.31|5.71|0
1686595500000|2023-06-12 18:45:00|3.46|2.26|3.43|2.23|3.46|2.26|3.43|2.23|0
1685579700000|2023-06-01 00:35:00|7.33|5.73|7.36|5.76|7.37|5.77|7.32|5.72|0
1686595800000|2023-06-12 18:50:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1685580000000|2023-06-01 00:40:00|7.37|5.77|7.41|5.81|7.42|5.82|7.37|5.77|0
1686596100000|2023-06-12 18:55:00|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1686596400000|2023-06-12 19:00:00|3.4|2.2|3.51|2.31|3.51|2.31|3.37|2.17|0
1685580300000|2023-06-01 00:45:00|7.42|5.82|7.45|5.85|7.46|5.86|7.41|5.81|0
1686596700000|2023-06-12 19:05:00|3.52|2.32|3.5|2.3|3.53|2.33|3.49|2.29|0
1685580600000|2023-06-01 00:50:00|7.44|5.84|7.43|5.83|7.44|5.84|7.4|5.8|0
1686597000000|2023-06-12 19:10:00|3.49|2.29|3.45|2.25|3.5|2.3|3.45|2.25|0
1685580900000|2023-06-01 00:55:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1686597300000|2023-06-12 19:15:00|3.46|2.26|3.52|2.32|3.52|2.32|3.42|2.22|0
1686597600000|2023-06-12 19:20:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1685581200000|2023-06-01 01:00:00|7.41|5.81|7.39|5.79|7.42|5.82|7.39|5.79|0
1686597900000|2023-06-12 19:25:00|3.51|2.31|3.51|2.31|3.53|2.33|3.51|2.31|0
1686598200000|2023-06-12 19:30:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1685581500000|2023-06-01 01:05:00|7.4|5.8|7.41|5.81|7.43|5.83|7.4|5.8|0
1686598500000|2023-06-12 19:35:00|3.52|2.32|3.49|2.29|3.52|2.32|3.49|2.29|0
1685581800000|2023-06-01 01:10:00|7.4|5.8|7.4|5.8|7.42|5.82|7.4|5.8|0
1686598800000|2023-06-12 19:40:00|3.5|2.3|3.49|2.29|3.5|2.3|3.46|2.26|0
1685582100000|2023-06-01 01:15:00|7.41|5.81|7.38|5.78|7.42|5.82|7.38|5.78|0
1686599100000|2023-06-12 19:45:00|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1686599400000|2023-06-12 19:50:00|3.48|2.28|3.5|2.3|3.51|2.31|3.48|2.28|0
1685582400000|2023-06-01 01:20:00|7.37|5.77|7.35|5.75|7.38|5.78|7.35|5.75|0
1686599700000|2023-06-12 19:55:00|3.51|2.31|3.46|2.26|3.51|2.31|3.46|2.26|0
1685582700000|2023-06-01 01:25:00|7.34|5.74|7.28|5.68|7.35|5.75|7.21|5.61|0
1686600000000|2023-06-12 20:00:00|3.48|2.28|3.47|2.27|3.49|2.29|3.46|2.26|0
1685583000000|2023-06-01 01:30:00|7.27|5.67|7.31|5.71|7.32|5.72|7.27|5.67|0
1686600300000|2023-06-12 20:05:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1685583300000|2023-06-01 01:35:00|7.32|5.72|7.36|5.76|7.36|5.76|7.29|5.69|0
1686600600000|2023-06-12 20:10:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1685583600000|2023-06-01 01:40:00|7.35|5.75|7.43|5.83|7.45|5.85|7.34|5.74|0
1686600900000|2023-06-12 20:15:00|3.66|2.06|3.66|2.06|3.67|2.07|3.66|2.06|0
1686601200000|2023-06-12 20:20:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1685583900000|2023-06-01 01:45:00|7.52|5.92|7.47|5.87|7.52|5.92|7.45|5.85|0
1686601500000|2023-06-12 20:25:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1685584200000|2023-06-01 01:50:00|7.48|5.88|7.46|5.86|7.55|5.95|7.44|5.84|0
1686601800000|2023-06-12 20:30:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1685584500000|2023-06-01 01:55:00|7.47|5.87|7.42|5.82|7.47|5.87|7.41|5.81|0
1686602100000|2023-06-12 20:35:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1686602400000|2023-06-12 20:40:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1685584800000|2023-06-01 02:00:00|7.43|5.83|7.4|5.8|7.43|5.83|7.39|5.79|0
1686602700000|2023-06-12 20:45:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1685585100000|2023-06-01 02:05:00|7.41|5.81|7.42|5.82|7.43|5.83|7.4|5.8|0
1686603000000|2023-06-12 20:50:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1686603300000|2023-06-12 20:55:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1685585400000|2023-06-01 02:10:00|7.41|5.81|7.44|5.84|7.45|5.85|7.4|5.8|0
1686604500000|2023-06-12 21:15:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685585700000|2023-06-01 02:15:00|7.43|5.83|7.49|5.89|7.49|5.89|7.42|5.82|0
1686604800000|2023-06-12 21:20:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685586000000|2023-06-01 02:20:00|7.5|5.9|7.44|5.84|7.51|5.91|7.43|5.83|0
1686605100000|2023-06-12 21:25:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685586300000|2023-06-01 02:25:00|7.45|5.85|7.45|5.85|7.47|5.87|7.45|5.85|0
1686605400000|2023-06-12 21:30:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1685586600000|2023-06-01 02:30:00|7.46|5.86|7.41|5.81|7.46|5.86|7.4|5.8|0
1686606600000|2023-06-12 21:50:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1685586900000|2023-06-01 02:35:00|7.4|5.8|7.4|5.8|7.41|5.81|7.39|5.79|0
1686607200000|2023-06-12 22:00:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1686607500000|2023-06-12 22:05:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1685587200000|2023-06-01 02:40:00|7.41|5.81|7.39|5.79|7.41|5.81|7.39|5.79|0
1686607800000|2023-06-12 22:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.64|2.04|0
1685587500000|2023-06-01 02:45:00|7.37|5.77|7.4|5.8|7.4|5.8|7.37|5.77|0
1686608400000|2023-06-12 22:20:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1685587800000|2023-06-01 02:50:00|7.41|5.81|7.41|5.81|7.43|5.83|7.4|5.8|0
1686608700000|2023-06-12 22:25:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1686609600000|2023-06-12 22:40:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1685588100000|2023-06-01 02:55:00|7.42|5.82|7.39|5.79|7.42|5.82|7.39|5.79|0
1686609900000|2023-06-12 22:45:00|3.62|2.02|3.62|2.02|3.63|2.03|3.6|2|0
1685588400000|2023-06-01 03:00:00|7.4|5.8|7.38|5.78|7.4|5.8|7.38|5.78|0
1686610500000|2023-06-12 22:55:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1685588700000|2023-06-01 03:05:00|7.39|5.79|7.36|5.76|7.39|5.79|7.34|5.74|0
1686610800000|2023-06-12 23:00:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1685589000000|2023-06-01 03:10:00|7.37|5.77|7.37|5.77|7.38|5.78|7.36|5.76|0
1686611100000|2023-06-12 23:05:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1685589300000|2023-06-01 03:15:00|7.38|5.78|7.35|5.75|7.38|5.78|7.35|5.75|0
1686611400000|2023-06-12 23:10:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1686611700000|2023-06-12 23:15:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1685589600000|2023-06-01 03:20:00|7.36|5.76|7.36|5.76|7.36|5.76|7.34|5.74|0
1686612300000|2023-06-12 23:25:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1685589900000|2023-06-01 03:25:00|7.37|5.77|7.35|5.75|7.37|5.77|7.35|5.75|0
1686612600000|2023-06-12 23:30:00|3.61|2.01|3.63|2.03|3.63|2.03|3.61|2.01|0
1685590200000|2023-06-01 03:30:00|7.34|5.74|7.34|5.74|7.36|5.76|7.34|5.74|0
1686613200000|2023-06-12 23:40:00|3.64|2.04|3.64|2.04|3.64|2.04|3.64|2.04|0
1685590500000|2023-06-01 03:35:00|7.35|5.75|7.34|5.74|7.35|5.75|7.34|5.74|0
1686613500000|2023-06-12 23:45:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1685590800000|2023-06-01 03:40:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1686613800000|2023-06-12 23:50:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1685591100000|2023-06-01 03:45:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1686614100000|2023-06-12 23:55:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1685591400000|2023-06-01 03:50:00|7.37|5.77|7.36|5.76|7.38|5.78|7.36|5.76|0
1686614400000|2023-06-13 00:00:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1686614700000|2023-06-13 00:05:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1685591700000|2023-06-01 03:55:00|7.37|5.77|7.35|5.75|7.37|5.77|7.33|5.73|0
1686615000000|2023-06-13 00:10:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1685592000000|2023-06-01 04:00:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1686615300000|2023-06-13 00:15:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1685592300000|2023-06-01 04:05:00|7.34|5.74|7.34|5.74|7.35|5.75|7.34|5.74|0
1686615600000|2023-06-13 00:20:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685592600000|2023-06-01 04:10:00|7.33|5.73|7.33|5.73|7.34|5.74|7.33|5.73|0
1686615900000|2023-06-13 00:25:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1685592900000|2023-06-01 04:15:00|7.34|5.74|7.29|5.69|7.34|5.74|7.29|5.69|0
1686616200000|2023-06-13 00:30:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1686616500000|2023-06-13 00:35:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685593200000|2023-06-01 04:20:00|7.3|5.7|7.3|5.7|7.32|5.72|7.3|5.7|0
1686616800000|2023-06-13 00:40:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685593500000|2023-06-01 04:25:00|7.31|5.71|7.31|5.71|7.31|5.71|7.31|5.71|0
1686617100000|2023-06-13 00:45:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685593800000|2023-06-01 04:30:00|7.3|5.7|7.31|5.71|7.32|5.72|7.3|5.7|0
1686617400000|2023-06-13 00:50:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1685594100000|2023-06-01 04:35:00|7.32|5.72|7.31|5.71|7.32|5.72|7.3|5.7|0
1686618300000|2023-06-13 01:05:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1685594400000|2023-06-01 04:40:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1686618600000|2023-06-13 01:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1685594700000|2023-06-01 04:45:00|7.33|5.73|7.33|5.73|7.33|5.73|7.33|5.73|0
1686618900000|2023-06-13 01:15:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1685595000000|2023-06-01 04:50:00|7.32|5.72|7.33|5.73|7.33|5.73|7.32|5.72|0
1686619200000|2023-06-13 01:20:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1686619500000|2023-06-13 01:25:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1685595300000|2023-06-01 04:55:00|7.32|5.72|7.33|5.73|7.34|5.74|7.32|5.72|0
1686619800000|2023-06-13 01:30:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1685595600000|2023-06-01 05:00:00|7.32|5.72|7.31|5.71|7.33|5.73|7.3|5.7|0
1686620100000|2023-06-13 01:35:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1686620400000|2023-06-13 01:40:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1685595900000|2023-06-01 05:05:00|7.32|5.72|7.29|5.69|7.32|5.72|7.29|5.69|0
1686620700000|2023-06-13 01:45:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1686621300000|2023-06-13 01:55:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1685596200000|2023-06-01 05:10:00|7.3|5.7|7.3|5.7|7.31|5.71|7.29|5.69|0
1686621600000|2023-06-13 02:00:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1685596500000|2023-06-01 05:15:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1686621900000|2023-06-13 02:05:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1686622200000|2023-06-13 02:10:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1685596800000|2023-06-01 05:20:00|7.32|5.72|7.3|5.7|7.32|5.72|7.28|5.68|0
1686622500000|2023-06-13 02:15:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1686622800000|2023-06-13 02:20:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1685597100000|2023-06-01 05:25:00|7.31|5.71|7.29|5.69|7.31|5.71|7.29|5.69|0
1686623400000|2023-06-13 02:30:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1685597400000|2023-06-01 05:30:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1686624600000|2023-06-13 02:50:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1686624900000|2023-06-13 02:55:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1685597700000|2023-06-01 05:35:00|7.31|5.71|7.28|5.68|7.31|5.71|7.28|5.68|0
1686625200000|2023-06-13 03:00:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1686625500000|2023-06-13 03:05:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1685598000000|2023-06-01 05:40:00|7.29|5.69|7.3|5.7|7.3|5.7|7.28|5.68|0
1686626400000|2023-06-13 03:20:00|3.58|1.98|3.59|1.99|3.59|1.99|3.58|1.98|0
1685598300000|2023-06-01 05:45:00|7.29|5.69|7.29|5.69|7.29|5.69|7.28|5.68|0
1686626700000|2023-06-13 03:25:00|3.58|1.98|3.58|1.98|3.59|1.99|3.58|1.98|0
1686627000000|2023-06-13 03:30:00|3.59|1.99|3.55|1.95|3.59|1.99|3.55|1.95|0
1685598600000|2023-06-01 05:50:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1686627300000|2023-06-13 03:35:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1686627600000|2023-06-13 03:40:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1685598900000|2023-06-01 05:55:00|7.28|5.68|7.31|5.71|7.31|5.71|7.28|5.68|0
1686627900000|2023-06-13 03:45:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1686628200000|2023-06-13 03:50:00|3.54|1.94|3.6|2|3.6|2|3.54|1.94|0
1685599200000|2023-06-01 06:00:00|7.3|5.7|7.31|5.71|7.34|5.74|7.3|5.7|0
1686628500000|2023-06-13 03:55:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1686628800000|2023-06-13 04:00:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1685599500000|2023-06-01 06:05:00|7.11|5.91|7.08|5.88|7.12|5.92|7.08|5.88|0
1686629100000|2023-06-13 04:05:00|3.58|1.98|3.59|1.99|3.59|1.99|3.58|1.98|0
1685599800000|2023-06-01 06:10:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1686629400000|2023-06-13 04:10:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1686630000000|2023-06-13 04:20:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1685600100000|2023-06-01 06:15:00|7.07|5.87|7.08|5.88|7.09|5.89|7.07|5.87|0
1686630300000|2023-06-13 04:25:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1685600400000|2023-06-01 06:20:00|7.09|5.89|7.07|5.87|7.1|5.9|7.07|5.87|0
1686630600000|2023-06-13 04:30:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1686630900000|2023-06-13 04:35:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1685600700000|2023-06-01 06:25:00|7.08|5.88|7.07|5.87|7.09|5.89|7.06|5.86|0
1686631500000|2023-06-13 04:45:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1685601000000|2023-06-01 06:30:00|7.06|5.86|7.06|5.86|7.07|5.87|7.05|5.85|0
1686631800000|2023-06-13 04:50:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1686632100000|2023-06-13 04:55:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1685601300000|2023-06-01 06:35:00|7.07|5.87|7.06|5.86|7.07|5.87|6.96|5.76|0
1686632400000|2023-06-13 05:00:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1685601600000|2023-06-01 06:40:00|7.07|5.87|7.06|5.86|7.08|5.88|7.06|5.86|0
1686633000000|2023-06-13 05:10:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1686633300000|2023-06-13 05:15:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1685601900000|2023-06-01 06:45:00|7.07|5.87|7.07|5.87|7.08|5.88|7.06|5.86|0
1686633600000|2023-06-13 05:20:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1685602200000|2023-06-01 06:50:00|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1686633900000|2023-06-13 05:25:00|3.6|2|3.65|2.05|3.65|2.05|3.59|1.99|0
1685602500000|2023-06-01 06:55:00|7.07|5.87|7.05|5.85|7.07|5.87|7.04|5.84|0
1686634200000|2023-06-13 05:30:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1686634500000|2023-06-13 05:35:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1685602800000|2023-06-01 07:00:00|7.06|5.86|7.06|5.86|7.11|5.91|7.05|5.85|0
1686634800000|2023-06-13 05:40:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1685603100000|2023-06-01 07:05:00|7.05|5.85|7.04|5.84|7.05|5.85|7.01|5.81|0
1686635100000|2023-06-13 05:45:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1686635400000|2023-06-13 05:50:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1685603400000|2023-06-01 07:10:00|7.03|5.83|7|5.8|7.05|5.85|6.99|5.79|0
1686635700000|2023-06-13 05:55:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1685603700000|2023-06-01 07:15:00|6.99|5.79|7.03|5.83|7.04|5.84|6.99|5.79|0
1686636000000|2023-06-13 06:00:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1685604000000|2023-06-01 07:20:00|7.02|5.82|7.03|5.83|7.04|5.84|7.01|5.81|0
1686636300000|2023-06-13 06:05:00|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1686636600000|2023-06-13 06:10:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1685604300000|2023-06-01 07:25:00|7.04|5.84|7|5.8|7.04|5.84|6.98|5.78|0
1686636900000|2023-06-13 06:15:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1685604600000|2023-06-01 07:30:00|6.99|5.79|6.98|5.78|7.01|5.81|6.76|5.56|0
1686637200000|2023-06-13 06:20:00|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1686637500000|2023-06-13 06:25:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1685604900000|2023-06-01 07:35:00|6.99|5.79|6.99|5.79|7|5.8|6.96|5.76|0
1686637800000|2023-06-13 06:30:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1685605200000|2023-06-01 07:40:00|7|5.8|7|5.8|7|5.8|6.96|5.76|0
1686638100000|2023-06-13 06:35:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1686638700000|2023-06-13 06:45:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1685605500000|2023-06-01 07:45:00|7.01|5.81|7.03|5.83|7.03|5.83|6.99|5.79|0
1686639000000|2023-06-13 06:50:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1686639300000|2023-06-13 06:55:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1685605800000|2023-06-01 07:50:00|7.02|5.82|7.02|5.82|7.04|5.84|7.01|5.81|0
1686639600000|2023-06-13 07:00:00|3.42|2.22|3.43|2.23|3.43|2.23|3.41|2.21|0
1685606100000|2023-06-01 07:55:00|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1686639900000|2023-06-13 07:05:00|3.42|2.22|3.61|2.41|3.66|2.46|3.42|2.22|0
1685606400000|2023-06-01 08:00:00|7.03|5.83|7.06|5.86|7.07|5.87|7.01|5.81|0
1686640200000|2023-06-13 07:10:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1685606700000|2023-06-01 08:05:00|7.07|5.87|7.06|5.86|7.1|5.9|7.05|5.85|0
1686640500000|2023-06-13 07:15:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1686640800000|2023-06-13 07:20:00|3.62|2.42|3.62|2.42|3.63|2.43|3.61|2.41|0
1685607000000|2023-06-01 08:10:00|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1686641100000|2023-06-13 07:25:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1686641400000|2023-06-13 07:30:00|3.6|2.4|3.6|2.4|3.61|2.41|3.59|2.39|0
1685607300000|2023-06-01 08:15:00|7.06|5.86|7.06|5.86|7.09|5.89|7.05|5.85|0
1686641700000|2023-06-13 07:35:00|3.59|2.39|3.58|2.38|3.59|2.39|3.57|2.37|0
1685607600000|2023-06-01 08:20:00|7.07|5.87|7.07|5.87|7.09|5.89|7.06|5.86|0
1686642000000|2023-06-13 07:40:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1686642300000|2023-06-13 07:45:00|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1685607900000|2023-06-01 08:25:00|7.06|5.86|7.03|5.83|7.06|5.86|7.02|5.82|0
1686642600000|2023-06-13 07:50:00|3.57|2.37|3.54|2.34|3.6|2.4|3.53|2.33|0
1685608200000|2023-06-01 08:30:00|7.02|5.82|7|5.8|7.03|5.83|6.99|5.79|0
1686642900000|2023-06-13 07:55:00|3.55|2.35|3.54|2.34|3.56|2.36|3.54|2.34|0
1685608500000|2023-06-01 08:35:00|6.99|5.79|6.98|5.78|7|5.8|6.98|5.78|0
1686643200000|2023-06-13 08:00:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1685608800000|2023-06-01 08:40:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1686643500000|2023-06-13 08:05:00|3.54|2.34|3.55|2.35|3.55|2.35|3.53|2.33|0
1686643800000|2023-06-13 08:10:00|3.54|2.34|3.55|2.35|3.56|2.36|3.54|2.34|0
1685609100000|2023-06-01 08:45:00|6.98|5.78|6.95|5.75|6.98|5.78|6.95|5.75|0
1686644100000|2023-06-13 08:15:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1685609400000|2023-06-01 08:50:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1686644400000|2023-06-13 08:20:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1686644700000|2023-06-13 08:25:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1685609700000|2023-06-01 08:55:00|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1686645000000|2023-06-13 08:30:00|3.52|2.32|3.52|2.32|3.53|2.33|3.51|2.31|0
1686645600000|2023-06-13 08:40:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1685610000000|2023-06-01 09:00:00|6.94|5.74|6.95|5.75|6.97|5.77|6.94|5.74|0
1686645900000|2023-06-13 08:45:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1685610300000|2023-06-01 09:05:00|6.96|5.76|6.95|5.75|6.98|5.78|6.94|5.74|0
1686646200000|2023-06-13 08:50:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1686646500000|2023-06-13 08:55:00|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1685610600000|2023-06-01 09:10:00|6.96|5.76|6.97|5.77|6.97|5.77|6.95|5.75|0
1686646800000|2023-06-13 09:00:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1685610900000|2023-06-01 09:15:00|6.98|5.78|6.97|5.77|6.98|5.78|6.96|5.76|0
1686647100000|2023-06-13 09:05:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1685611200000|2023-06-01 09:20:00|6.98|5.78|6.99|5.79|6.99|5.79|6.97|5.77|0
1686648000000|2023-06-13 09:20:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1685611500000|2023-06-01 09:25:00|6.98|5.78|6.98|5.78|6.99|5.79|6.97|5.77|0
1686648600000|2023-06-13 09:30:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1685611800000|2023-06-01 09:30:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1686648900000|2023-06-13 09:35:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1685612100000|2023-06-01 09:35:00|6.98|5.78|6.99|5.79|7|5.8|6.98|5.78|0
1686649200000|2023-06-13 09:40:00|3.46|2.26|3.49|2.29|3.49|2.29|3.46|2.26|0
1685612400000|2023-06-01 09:40:00|6.98|5.78|6.96|5.76|6.99|5.79|6.96|5.76|0
1686649500000|2023-06-13 09:45:00|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1685612700000|2023-06-01 09:45:00|6.95|5.75|6.97|5.77|6.97|5.77|6.94|5.74|0
1686649800000|2023-06-13 09:50:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1685613000000|2023-06-01 09:50:00|6.96|5.76|6.96|5.76|6.98|5.78|6.96|5.76|0
1686650100000|2023-06-13 09:55:00|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1685613300000|2023-06-01 09:55:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1686650400000|2023-06-13 10:00:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1686650700000|2023-06-13 10:05:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1685613600000|2023-06-01 10:00:00|6.95|5.75|6.96|5.76|6.96|5.76|6.94|5.74|0
1686651000000|2023-06-13 10:10:00|3.49|2.29|3.51|2.31|3.51|2.31|3.49|2.29|0
1686651300000|2023-06-13 10:15:00|3.5|2.3|3.53|2.33|3.53|2.33|3.5|2.3|0
1685613900000|2023-06-01 10:05:00|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1686651600000|2023-06-13 10:20:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1685614200000|2023-06-01 10:10:00|6.93|5.73|6.94|5.74|6.95|5.75|6.93|5.73|0
1686651900000|2023-06-13 10:25:00|3.54|2.34|3.53|2.33|3.54|2.34|3.52|2.32|0
1686652200000|2023-06-13 10:30:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1685614500000|2023-06-01 10:15:00|6.95|5.75|6.95|5.75|6.96|5.76|6.94|5.74|0
1686652500000|2023-06-13 10:35:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1685614800000|2023-06-01 10:20:00|6.94|5.74|6.92|5.72|6.95|5.75|6.92|5.72|0
1686652800000|2023-06-13 10:40:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1685615100000|2023-06-01 10:25:00|6.93|5.73|6.9|5.7|6.93|5.73|6.9|5.7|0
1686653100000|2023-06-13 10:45:00|3.51|2.31|3.4|2.2|3.52|2.32|3.4|2.2|0
1686653400000|2023-06-13 10:50:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1685615400000|2023-06-01 10:30:00|6.89|5.69|6.9|5.7|6.91|5.71|6.87|5.67|0
1686653700000|2023-06-13 10:55:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1685615700000|2023-06-01 10:35:00|6.89|5.69|6.9|5.7|6.91|5.71|6.88|5.68|0
1686654300000|2023-06-13 11:05:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1686654600000|2023-06-13 11:10:00|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1685616000000|2023-06-01 10:40:00|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1686654900000|2023-06-13 11:15:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1685616300000|2023-06-01 10:45:00|6.9|5.7|6.91|5.71|6.91|5.71|6.9|5.7|0
1686655200000|2023-06-13 11:20:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1686655500000|2023-06-13 11:25:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1685616600000|2023-06-01 10:50:00|6.9|5.7|6.89|5.69|6.9|5.7|6.89|5.69|0
1686655800000|2023-06-13 11:30:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1685616900000|2023-06-01 10:55:00|6.9|5.7|6.96|5.76|6.96|5.76|6.9|5.7|0
1686656100000|2023-06-13 11:35:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1685617200000|2023-06-01 11:00:00|6.95|5.75|6.93|5.73|6.95|5.75|6.92|5.72|0
1686656700000|2023-06-13 11:45:00|3.42|2.22|3.41|2.21|3.42|2.22|3.4|2.2|0
1686657000000|2023-06-13 11:50:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1685617500000|2023-06-01 11:05:00|6.92|5.72|6.92|5.72|6.93|5.73|6.91|5.71|0
1686657300000|2023-06-13 11:55:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1685617800000|2023-06-01 11:10:00|6.91|5.71|6.88|5.68|6.92|5.72|6.88|5.68|0
1686657600000|2023-06-13 12:00:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1685618100000|2023-06-01 11:15:00|6.89|5.69|6.91|5.71|6.91|5.71|6.88|5.68|0
1686657900000|2023-06-13 12:05:00|3.4|2.2|3.39|2.19|3.41|2.21|3.39|2.19|0
1685618400000|2023-06-01 11:20:00|6.92|5.72|6.92|5.72|6.92|5.72|6.91|5.71|0
1686658200000|2023-06-13 12:10:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1685618700000|2023-06-01 11:25:00|6.93|5.73|6.95|5.75|6.96|5.76|6.91|5.71|0
1686658500000|2023-06-13 12:15:00|3.42|2.22|3.42|2.22|3.43|2.23|3.4|2.2|0
1685619000000|2023-06-01 11:30:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1686658800000|2023-06-13 12:20:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1685619300000|2023-06-01 11:35:00|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1686659100000|2023-06-13 12:25:00|3.4|2.2|3.38|2.18|3.41|2.21|3.37|2.17|0
1685619600000|2023-06-01 11:40:00|6.96|5.76|6.93|5.73|6.98|5.78|6.93|5.73|0
1686659400000|2023-06-13 12:30:00|3.37|2.17|3.3|2.1|3.47|2.27|3.28|2.08|0
1685619900000|2023-06-01 11:45:00|6.94|5.74|6.98|5.78|6.98|5.78|6.94|5.74|0
1686659700000|2023-06-13 12:35:00|3.31|2.11|3.29|2.09|3.32|2.12|3.27|2.07|0
1685620200000|2023-06-01 11:50:00|6.97|5.77|6.99|5.79|6.99|5.79|6.96|5.76|0
1686660000000|2023-06-13 12:40:00|3.3|2.1|3.24|2.04|3.3|2.1|3.23|2.03|0
1685620500000|2023-06-01 11:55:00|6.98|5.78|6.97|5.77|6.99|5.79|6.97|5.77|0
1686660300000|2023-06-13 12:45:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1686660600000|2023-06-13 12:50:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1685620800000|2023-06-01 12:00:00|6.98|5.78|6.96|5.76|6.98|5.78|6.94|5.74|0
1686660900000|2023-06-13 12:55:00|3.23|2.03|3.18|1.98|3.24|2.04|3.18|1.98|0
1685621100000|2023-06-01 12:05:00|6.97|5.77|7.03|5.83|7.03|5.83|6.97|5.77|0
1686661200000|2023-06-13 13:00:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1685621400000|2023-06-01 12:10:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1686661500000|2023-06-13 13:05:00|3.18|1.98|3.16|1.96|3.18|1.98|3.15|1.95|0
1685621700000|2023-06-01 12:15:00|7|5.8|7.05|5.85|7.1|5.9|7|5.8|0
1686661800000|2023-06-13 13:10:00|3.15|1.95|3.17|1.97|3.17|1.97|3.14|1.94|0
1685622000000|2023-06-01 12:20:00|7.06|5.86|7.03|5.83|7.09|5.89|7.03|5.83|0
1686662100000|2023-06-13 13:15:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1685622300000|2023-06-01 12:25:00|7.04|5.84|7.05|5.85|7.06|5.86|7.02|5.82|0
1686662400000|2023-06-13 13:20:00|3.19|1.99|3.21|2.01|3.22|2.02|3.18|1.98|0
1685622600000|2023-06-01 12:30:00|7.06|5.86|7.01|5.81|7.06|5.86|6.94|5.74|0
1686662700000|2023-06-13 13:25:00|3.22|2.02|3.25|2.05|3.25|2.05|3.21|2.01|0
1685622900000|2023-06-01 12:35:00|7|5.8|7.06|5.86|7.07|5.87|7|5.8|0
1686663000000|2023-06-13 13:30:00|3.24|2.04|3.21|2.01|3.26|2.06|3.21|2.01|0
1686663300000|2023-06-13 13:35:00|3.2|2|3.25|2.05|3.32|2.12|3.18|1.98|0
1685623200000|2023-06-01 12:40:00|7.07|5.87|7.07|5.87|7.12|5.92|7.06|5.86|0
1686663600000|2023-06-13 13:40:00|3.24|2.04|3.23|2.03|3.26|2.06|3.19|1.99|0
1685623500000|2023-06-01 12:45:00|7.08|5.88|7.1|5.9|7.13|5.93|7.06|5.86|0
1686663900000|2023-06-13 13:45:00|3.24|2.04|3.26|2.06|3.27|2.07|3.23|2.03|0
1685623800000|2023-06-01 12:50:00|7.11|5.91|7.09|5.89|7.12|5.92|7.08|5.88|0
1686664200000|2023-06-13 13:50:00|3.29|2.09|3.28|2.08|3.29|2.09|3.27|2.07|0
1685624100000|2023-06-01 12:55:00|7.1|5.9|7.08|5.88|7.11|5.91|7.06|5.86|0
1686664500000|2023-06-13 13:55:00|3.27|2.07|3.31|2.11|3.33|2.13|3.25|2.05|0
1685624400000|2023-06-01 13:00:00|7.09|5.89|7.11|5.91|7.12|5.92|7.08|5.88|0
1686664800000|2023-06-13 14:00:00|3.3|2.1|3.3|2.1|3.33|2.13|3.29|2.09|0
1685624700000|2023-06-01 13:05:00|7.12|5.92|7.05|5.85|7.12|5.92|7.04|5.84|0
1686665100000|2023-06-13 14:05:00|3.31|2.11|3.37|2.17|3.39|2.19|3.27|2.07|0
1685625000000|2023-06-01 13:10:00|7.06|5.86|7.06|5.86|7.06|5.86|7.03|5.83|0
1686665400000|2023-06-13 14:10:00|3.38|2.18|3.39|2.19|3.43|2.23|3.37|2.17|0
1685625300000|2023-06-01 13:15:00|7.05|5.85|7.06|5.86|7.08|5.88|7.05|5.85|0
1686665700000|2023-06-13 14:15:00|3.4|2.2|3.39|2.19|3.45|2.25|3.38|2.18|0
1685625600000|2023-06-01 13:20:00|7.05|5.85|7.03|5.83|7.05|5.85|7.02|5.82|0
1686666000000|2023-06-13 14:20:00|3.4|2.2|3.34|2.14|3.4|2.2|3.26|2.06|0
1685625900000|2023-06-01 13:25:00|7.04|5.84|7.07|5.87|7.07|5.87|7.03|5.83|0
1686666300000|2023-06-13 14:25:00|3.33|2.13|3.31|2.11|3.34|2.14|3.31|2.11|0
1685626200000|2023-06-01 13:30:00|7.04|5.84|7.22|6.02|7.23|6.03|7.04|5.84|0
1686666600000|2023-06-13 14:30:00|3.32|2.12|3.3|2.1|3.35|2.15|3.3|2.1|0
1685626500000|2023-06-01 13:35:00|7.21|6.01|6.86|5.66|7.26|6.06|6.8|5.6|0
1686666900000|2023-06-13 14:35:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1685626800000|2023-06-01 13:40:00|6.85|5.65|6.92|5.72|6.95|5.75|6.85|5.65|0
1686667200000|2023-06-13 14:40:00|3.28|2.08|3.29|2.09|3.3|2.1|3.27|2.07|0
1685627100000|2023-06-01 13:45:00|6.91|5.71|6.94|5.74|6.99|5.79|6.91|5.71|0
1686667500000|2023-06-13 14:45:00|3.3|2.1|3.26|2.06|3.3|2.1|3.26|2.06|0
1685627400000|2023-06-01 13:50:00|6.93|5.73|6.96|5.76|7.01|5.81|6.92|5.72|0
1686667800000|2023-06-13 14:50:00|3.25|2.05|3.27|2.07|3.28|2.08|3.25|2.05|0
1685627700000|2023-06-01 13:55:00|6.97|5.77|6.93|5.73|6.99|5.79|6.9|5.7|0
1686668100000|2023-06-13 14:55:00|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1685628000000|2023-06-01 14:00:00|6.9|5.7|6.82|5.62|6.93|5.73|6.79|5.59|0
1686668400000|2023-06-13 15:00:00|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1685628300000|2023-06-01 14:05:00|6.81|5.61|6.78|5.58|6.81|5.61|6.74|5.54|0
1686668700000|2023-06-13 15:05:00|3.28|2.08|3.26|2.06|3.3|2.1|3.26|2.06|0
1685628600000|2023-06-01 14:10:00|6.77|5.57|6.7|5.5|6.78|5.58|6.7|5.5|0
1686669000000|2023-06-13 15:10:00|3.27|2.07|3.36|2.16|3.5|2.3|3.25|2.05|0
1685628900000|2023-06-01 14:15:00|6.71|5.51|6.79|5.59|6.81|5.61|6.67|5.47|0
1686669300000|2023-06-13 15:15:00|3.35|2.15|3.36|2.16|3.38|2.18|3.34|2.14|0
1685629200000|2023-06-01 14:20:00|6.8|5.6|6.86|5.66|6.87|5.67|6.79|5.59|0
1686669600000|2023-06-13 15:20:00|3.37|2.17|3.36|2.16|3.37|2.17|3.32|2.12|0
1685629500000|2023-06-01 14:25:00|6.88|5.68|6.78|5.58|6.89|5.69|6.78|5.58|0
1686669900000|2023-06-13 15:25:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1685629800000|2023-06-01 14:30:00|6.81|5.61|6.78|5.58|6.81|5.61|6.77|5.57|0
1686670200000|2023-06-13 15:30:00|3.36|2.16|3.4|2.2|3.4|2.2|3.36|2.16|0
1685630100000|2023-06-01 14:35:00|6.79|5.59|6.72|5.52|6.79|5.59|6.71|5.51|0
1686670500000|2023-06-13 15:35:00|3.39|2.19|3.41|2.21|3.42|2.22|3.38|2.18|0
1685630400000|2023-06-01 14:40:00|6.71|5.51|6.59|5.39|6.72|5.52|6.57|5.37|0
1686670800000|2023-06-13 15:40:00|3.42|2.22|3.4|2.2|3.43|2.23|3.39|2.19|0
1685630700000|2023-06-01 14:45:00|6.58|5.38|6.57|5.37|6.61|5.41|6.5|5.3|0
1686671100000|2023-06-13 15:45:00|3.41|2.21|3.39|2.19|3.42|2.22|3.39|2.19|0
1685631000000|2023-06-01 14:50:00|6.56|5.36|6.53|5.33|6.57|5.37|6.52|5.32|0
1686671400000|2023-06-13 15:50:00|3.4|2.2|3.38|2.18|3.4|2.2|3.37|2.17|0
1685631300000|2023-06-01 14:55:00|6.54|5.34|6.54|5.34|6.93|5.73|6.52|5.32|0
1686671700000|2023-06-13 15:55:00|3.37|2.17|3.43|2.23|3.43|2.23|3.36|2.16|0
1685631600000|2023-06-01 15:00:00|6.53|5.33|6.53|5.33|6.57|5.37|6.51|5.31|0
1686672000000|2023-06-13 16:00:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1685631900000|2023-06-01 15:05:00|6.52|5.32|6.54|5.34|6.55|5.35|6.5|5.3|0
1686672300000|2023-06-13 16:05:00|3.42|2.22|3.41|2.21|3.44|2.24|3.4|2.2|0
1685632200000|2023-06-01 15:10:00|6.55|5.35|6.46|5.26|6.55|5.35|6.45|5.25|0
1686672600000|2023-06-13 16:10:00|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1685632500000|2023-06-01 15:15:00|6.45|5.25|6.44|5.24|6.45|5.25|6.38|5.18|0
1686672900000|2023-06-13 16:15:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1685632800000|2023-06-01 15:20:00|6.43|5.23|6.41|5.21|6.47|5.27|6.41|5.21|0
1686673200000|2023-06-13 16:20:00|3.39|2.19|3.38|2.18|3.4|2.2|3.37|2.17|0
1685633100000|2023-06-01 15:25:00|6.4|5.2|6.4|5.2|6.43|5.23|6.38|5.18|0
1686673500000|2023-06-13 16:25:00|3.39|2.19|3.38|2.18|3.41|2.21|3.37|2.17|0
1685633400000|2023-06-01 15:30:00|6.39|5.19|6.35|5.15|6.58|5.38|6.34|5.14|0
1686673800000|2023-06-13 16:30:00|3.37|2.17|3.38|2.18|3.38|2.18|3.36|2.16|0
1685633700000|2023-06-01 15:35:00|6.36|5.16|6.38|5.18|6.38|5.18|6.33|5.13|0
1686674100000|2023-06-13 16:35:00|3.39|2.19|3.37|2.17|3.39|2.19|3.36|2.16|0
1685634000000|2023-06-01 15:40:00|6.37|5.17|6.32|5.12|6.38|5.18|6.3|5.1|0
1686674400000|2023-06-13 16:40:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1685634300000|2023-06-01 15:45:00|6.33|5.13|6.29|5.09|6.33|5.13|6.28|5.08|0
1686674700000|2023-06-13 16:45:00|3.35|2.15|3.37|2.17|3.37|2.17|3.35|2.15|0
1685634600000|2023-06-01 15:50:00|6.28|5.08|6.27|5.07|6.3|5.1|6.25|5.05|0
1686675000000|2023-06-13 16:50:00|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1685634900000|2023-06-01 15:55:00|6.28|5.08|6.24|5.04|6.29|5.09|6.24|5.04|0
1686675300000|2023-06-13 16:55:00|3.37|2.17|3.34|2.14|3.37|2.17|3.34|2.14|0
1685635200000|2023-06-01 16:00:00|6.23|5.03|6.21|5.01|6.23|5.03|6.17|4.97|0
1686675600000|2023-06-13 17:00:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1685635500000|2023-06-01 16:05:00|6.22|5.02|6.21|5.01|6.23|5.03|6.2|5|0
1686675900000|2023-06-13 17:05:00|3.32|2.12|3.36|2.16|3.37|2.17|3.31|2.11|0
1686676200000|2023-06-13 17:10:00|3.37|2.17|3.37|2.17|3.39|2.19|3.37|2.17|0
1685635800000|2023-06-01 16:10:00|6.2|5|6.2|5|6.22|5.02|6.19|4.99|0
1686676500000|2023-06-13 17:15:00|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1685636100000|2023-06-01 16:15:00|6.19|4.99|6.17|4.97|6.23|5.03|6.16|4.96|0
1686676800000|2023-06-13 17:20:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1685636400000|2023-06-01 16:20:00|6.16|4.96|6.14|4.94|6.17|4.97|6.12|4.92|0
1686677100000|2023-06-13 17:25:00|3.35|2.15|3.34|2.14|3.36|2.16|3.33|2.13|0
1685636700000|2023-06-01 16:25:00|6.13|4.93|6.14|4.94|6.15|4.95|6.13|4.93|0
1686677400000|2023-06-13 17:30:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1685637000000|2023-06-01 16:30:00|6.13|4.93|6.15|4.95|6.16|4.96|6.12|4.92|0
1686677700000|2023-06-13 17:35:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1685637300000|2023-06-01 16:35:00|6.16|4.96|6.36|5.16|6.42|5.22|6.13|4.93|0
1686678000000|2023-06-13 17:40:00|3.34|2.14|3.33|2.13|3.35|2.15|3.33|2.13|0
1685637600000|2023-06-01 16:40:00|6.37|5.17|6.38|5.18|6.38|5.18|6.36|5.16|0
1686678300000|2023-06-13 17:45:00|3.32|2.12|3.33|2.13|3.34|2.14|3.32|2.12|0
1685637900000|2023-06-01 16:45:00|6.39|5.19|6.37|5.17|6.42|5.22|6.36|5.16|0
1686678600000|2023-06-13 17:50:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1685638200000|2023-06-01 16:50:00|6.36|5.16|6.36|5.16|6.38|5.18|6.35|5.15|0
1686678900000|2023-06-13 17:55:00|3.35|2.15|3.35|2.15|3.37|2.17|3.35|2.15|0
1685638500000|2023-06-01 16:55:00|6.35|5.15|6.35|5.15|6.37|5.17|6.34|5.14|0
1686679200000|2023-06-13 18:00:00|3.36|2.16|3.36|2.16|3.36|2.16|3.34|2.14|0
1685638800000|2023-06-01 17:00:00|6.34|5.14|6.37|5.17|6.38|5.18|6.34|5.14|0
1686679500000|2023-06-13 18:05:00|3.35|2.15|3.38|2.18|3.38|2.18|3.35|2.15|0
1685639100000|2023-06-01 17:05:00|6.38|5.18|6.38|5.18|6.38|5.18|6.34|5.14|0
1686679800000|2023-06-13 18:10:00|3.39|2.19|3.39|2.19|3.42|2.22|3.38|2.18|0
1685639400000|2023-06-01 17:10:00|6.39|5.19|6.3|5.1|6.39|5.19|6.29|5.09|0
1686680100000|2023-06-13 18:15:00|3.38|2.18|3.38|2.18|3.4|2.2|3.37|2.17|0
1685639700000|2023-06-01 17:15:00|6.29|5.09|6.31|5.11|6.32|5.12|6.29|5.09|0
1686680400000|2023-06-13 18:20:00|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1685640000000|2023-06-01 17:20:00|6.32|5.12|6.34|5.14|6.35|5.15|6.27|5.07|0
1686680700000|2023-06-13 18:25:00|3.39|2.19|3.44|2.24|3.46|2.26|3.38|2.18|0
1685640300000|2023-06-01 17:25:00|6.33|5.13|6.33|5.13|6.37|5.17|6.32|5.12|0
1686681000000|2023-06-13 18:30:00|3.45|2.25|3.45|2.25|3.48|2.28|3.43|2.23|0
1685640600000|2023-06-01 17:30:00|6.34|5.14|6.33|5.13|6.36|5.16|6.33|5.13|0
1686681300000|2023-06-13 18:35:00|3.46|2.26|3.44|2.24|3.48|2.28|3.44|2.24|0
1685640900000|2023-06-01 17:35:00|6.34|5.14|6.33|5.13|6.35|5.15|6.32|5.12|0
1686681600000|2023-06-13 18:40:00|3.45|2.25|3.45|2.25|3.48|2.28|3.44|2.24|0
1685641200000|2023-06-01 17:40:00|6.34|5.14|6.32|5.12|6.35|5.15|6.32|5.12|0
1686681900000|2023-06-13 18:45:00|3.46|2.26|3.45|2.25|3.48|2.28|3.43|2.23|0
1686682200000|2023-06-13 18:50:00|3.44|2.24|3.42|2.22|3.45|2.25|3.42|2.22|0
1685641500000|2023-06-01 17:45:00|6.31|5.11|6.27|5.07|6.31|5.11|6.27|5.07|0
1686682500000|2023-06-13 18:55:00|3.41|2.21|3.42|2.22|3.42|2.22|3.4|2.2|0
1685641800000|2023-06-01 17:50:00|6.26|5.06|6.25|5.05|6.28|5.08|6.25|5.05|0
1686682800000|2023-06-13 19:00:00|3.41|2.21|3.39|2.19|3.42|2.22|3.39|2.19|0
1686683100000|2023-06-13 19:05:00|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1685642100000|2023-06-01 17:55:00|6.26|5.06|6.24|5.04|6.28|5.08|6.24|5.04|0
1686683400000|2023-06-13 19:10:00|3.38|2.18|3.38|2.18|3.41|2.21|3.38|2.18|0
1685642400000|2023-06-01 18:00:00|6.23|5.03|6.25|5.05|6.29|5.09|6.23|5.03|0
1686683700000|2023-06-13 19:15:00|3.39|2.19|3.38|2.18|3.4|2.2|3.37|2.17|0
1686684000000|2023-06-13 19:20:00|3.39|2.19|3.39|2.19|3.39|2.19|3.36|2.16|0
1685642700000|2023-06-01 18:05:00|6.26|5.06|6.22|5.02|6.26|5.06|6.21|5.01|0
1686684300000|2023-06-13 19:25:00|3.4|2.2|3.39|2.19|3.4|2.2|3.37|2.17|0
1685643000000|2023-06-01 18:10:00|6.23|5.03|6.24|5.04|6.25|5.05|6.22|5.02|0
1686684600000|2023-06-13 19:30:00|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1686684900000|2023-06-13 19:35:00|3.41|2.21|3.4|2.2|3.41|2.21|3.38|2.18|0
1685643300000|2023-06-01 18:15:00|6.23|5.03|6.26|5.06|6.27|5.07|6.21|5.01|0
1686685200000|2023-06-13 19:40:00|3.39|2.19|3.4|2.2|3.4|2.2|3.37|2.17|0
1686685500000|2023-06-13 19:45:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1685643600000|2023-06-01 18:20:00|6.25|5.05|6.23|5.03|6.25|5.05|6.22|5.02|0
1686685800000|2023-06-13 19:50:00|3.38|2.18|3.37|2.17|3.41|2.21|3.37|2.17|0
1685643900000|2023-06-01 18:25:00|6.24|5.04|6.24|5.04|6.25|5.05|6.22|5.02|0
1686686100000|2023-06-13 19:55:00|3.34|2.14|3.32|2.12|3.36|2.16|3.32|2.12|0
1685644200000|2023-06-01 18:30:00|6.23|5.03|6.26|5.06|6.26|5.06|6.23|5.03|0
1686686400000|2023-06-13 20:00:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1685644500000|2023-06-01 18:35:00|6.25|5.05|6.26|5.06|6.27|5.07|6.23|5.03|0
1686686700000|2023-06-13 20:05:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1685644800000|2023-06-01 18:40:00|6.25|5.05|6.24|5.04|6.26|5.06|6.23|5.03|0
1686687300000|2023-06-13 20:15:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1685645100000|2023-06-01 18:45:00|6.25|5.05|6.22|5.02|6.25|5.05|6.22|5.02|0
1686687600000|2023-06-13 20:20:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1685645400000|2023-06-01 18:50:00|6.23|5.03|6.19|4.99|6.23|5.03|6.17|4.97|0
1686687900000|2023-06-13 20:25:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1686688200000|2023-06-13 20:30:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1685645700000|2023-06-01 18:55:00|6.2|5|6.17|4.97|6.2|5|6.16|4.96|0
1686688800000|2023-06-13 20:40:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1685646000000|2023-06-01 19:00:00|6.16|4.96|6.11|4.91|6.18|4.98|6.11|4.91|0
1686689100000|2023-06-13 20:45:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1685646300000|2023-06-01 19:05:00|6.1|4.9|6.13|4.93|6.13|4.93|6.1|4.9|0
1686689400000|2023-06-13 20:50:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1685646600000|2023-06-01 19:10:00|6.12|4.92|6.11|4.91|6.14|4.94|6.11|4.91|0
1686689700000|2023-06-13 20:55:00|3.49|1.89|3.51|1.91|3.51|1.91|3.49|1.89|0
1685646900000|2023-06-01 19:15:00|6.1|4.9|6.14|4.94|6.23|5.03|6.1|4.9|0
1686690300000|2023-06-13 21:05:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1685647200000|2023-06-01 19:20:00|6.13|4.93|6.19|4.99|6.19|4.99|6.12|4.92|0
1686690900000|2023-06-13 21:15:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1685647500000|2023-06-01 19:25:00|6.2|5|6.25|5.05|6.26|5.06|6.18|4.98|0
1686691200000|2023-06-13 21:20:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1685647800000|2023-06-01 19:30:00|6.24|5.04|6.33|5.13|6.35|5.15|6.24|5.04|0
1686692100000|2023-06-13 21:35:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1685648100000|2023-06-01 19:35:00|6.34|5.14|6.39|5.19|6.41|5.21|6.33|5.13|0
1686692400000|2023-06-13 21:40:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1685648400000|2023-06-01 19:40:00|6.4|5.2|6.35|5.15|6.41|5.21|6.34|5.14|0
1686693000000|2023-06-13 21:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1685648700000|2023-06-01 19:45:00|6.36|5.16|6.18|4.98|6.36|5.16|6.18|4.98|0
1686693300000|2023-06-13 21:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1685649000000|2023-06-01 19:50:00|6.21|5.01|6.23|5.03|6.27|5.07|6.21|5.01|0
1686693600000|2023-06-13 22:00:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1685649300000|2023-06-01 19:55:00|6.22|5.02|6.17|4.97|6.24|5.04|6.17|4.97|0
1686693900000|2023-06-13 22:05:00|3.51|1.91|3.53|1.93|3.53|1.93|3.51|1.91|0
1685649600000|2023-06-01 20:00:00|6.18|4.98|6.14|4.94|6.2|5|6.14|4.94|0
1686694200000|2023-06-13 22:10:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1685649900000|2023-06-01 20:05:00|6.15|4.95|6.13|4.93|6.15|4.95|6.12|4.92|0
1686694500000|2023-06-13 22:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1685650200000|2023-06-01 20:10:00|6.12|4.92|6.12|4.92|6.13|4.93|6.1|4.9|0
1686695400000|2023-06-13 22:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685650500000|2023-06-01 20:15:00|6.33|4.73|6.34|4.74|6.36|4.76|6.32|4.72|0
1686695700000|2023-06-13 22:35:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685650800000|2023-06-01 20:20:00|6.33|4.73|6.33|4.73|6.34|4.74|6.32|4.72|0
1686696000000|2023-06-13 22:40:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1685651100000|2023-06-01 20:25:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1686696300000|2023-06-13 22:45:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1685651400000|2023-06-01 20:30:00|6.34|4.74|6.33|4.73|6.34|4.74|6.32|4.72|0
1686696600000|2023-06-13 22:50:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1685651700000|2023-06-01 20:35:00|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1686696900000|2023-06-13 22:55:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1685652000000|2023-06-01 20:40:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1686697200000|2023-06-13 23:00:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1685652300000|2023-06-01 20:45:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1686697500000|2023-06-13 23:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1685652600000|2023-06-01 20:50:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1686698400000|2023-06-13 23:20:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1686699000000|2023-06-13 23:30:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1685653200000|2023-06-01 21:00:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1686699600000|2023-06-13 23:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1685653500000|2023-06-01 21:05:00|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1686699900000|2023-06-13 23:45:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685653800000|2023-06-01 21:10:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1686700200000|2023-06-13 23:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685654400000|2023-06-01 21:20:00|6.29|4.69|6.28|4.68|6.29|4.69|6.27|4.67|0
1686700500000|2023-06-13 23:55:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1685654700000|2023-06-01 21:25:00|6.27|4.67|6.28|4.68|6.28|4.68|6.27|4.67|0
1686700800000|2023-06-14 00:00:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1685655000000|2023-06-01 21:30:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1686701100000|2023-06-14 00:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1685655300000|2023-06-01 21:35:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1686701400000|2023-06-14 00:10:00|3.53|1.93|3.54|1.94|3.54|1.94|3.52|1.92|0
1685655600000|2023-06-01 21:40:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1686701700000|2023-06-14 00:15:00|3.53|1.93|3.52|1.92|3.54|1.94|3.52|1.92|0
1685656500000|2023-06-01 21:55:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1686702300000|2023-06-14 00:25:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1685656800000|2023-06-01 22:00:00|6.31|4.71|6.3|4.7|6.32|4.72|6.29|4.69|0
1686702600000|2023-06-14 00:30:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1685657100000|2023-06-01 22:05:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1686702900000|2023-06-14 00:35:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1686703500000|2023-06-14 00:45:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1685657400000|2023-06-01 22:10:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1686703800000|2023-06-14 00:50:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1685657700000|2023-06-01 22:15:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1686704100000|2023-06-14 00:55:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1685658000000|2023-06-01 22:20:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1686704400000|2023-06-14 01:00:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1685658300000|2023-06-01 22:25:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1686704700000|2023-06-14 01:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1685658600000|2023-06-01 22:30:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1686705000000|2023-06-14 01:10:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1685659200000|2023-06-01 22:40:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1686705300000|2023-06-14 01:15:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1685659500000|2023-06-01 22:45:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1686705600000|2023-06-14 01:20:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1686706200000|2023-06-14 01:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685659800000|2023-06-01 22:50:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1686706500000|2023-06-14 01:35:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1685660100000|2023-06-01 22:55:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1686706800000|2023-06-14 01:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1685660400000|2023-06-01 23:00:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1686707100000|2023-06-14 01:45:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1685661000000|2023-06-01 23:10:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1686707400000|2023-06-14 01:50:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1686707700000|2023-06-14 01:55:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1685661300000|2023-06-01 23:15:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1686708300000|2023-06-14 02:05:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1685661600000|2023-06-01 23:20:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1686708900000|2023-06-14 02:15:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1685661900000|2023-06-01 23:25:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1686709500000|2023-06-14 02:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685663100000|2023-06-01 23:45:00|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1686709800000|2023-06-14 02:30:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1685663400000|2023-06-01 23:50:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1686710100000|2023-06-14 02:35:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1685663700000|2023-06-01 23:55:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1686710400000|2023-06-14 02:40:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1685664000000|2023-06-02 00:00:00|6.33|4.73|6.32|4.72|6.33|4.73|6.31|4.71|0
1686710700000|2023-06-14 02:45:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1685664300000|2023-06-02 00:05:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1686711300000|2023-06-14 02:55:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685664600000|2023-06-02 00:10:00|6.31|4.71|6.32|4.72|6.33|4.73|6.31|4.71|0
1686711900000|2023-06-14 03:05:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1685664900000|2023-06-02 00:15:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1686712200000|2023-06-14 03:10:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1685665200000|2023-06-02 00:20:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1686712500000|2023-06-14 03:15:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1685665500000|2023-06-02 00:25:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1686712800000|2023-06-14 03:20:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1685665800000|2023-06-02 00:30:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1686713100000|2023-06-14 03:25:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1685666100000|2023-06-02 00:35:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1686713400000|2023-06-14 03:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1685666400000|2023-06-02 00:40:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1686713700000|2023-06-14 03:35:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1685666700000|2023-06-02 00:45:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1686714000000|2023-06-14 03:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1686714300000|2023-06-14 03:45:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1685667000000|2023-06-02 00:50:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1686714600000|2023-06-14 03:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1685667300000|2023-06-02 00:55:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1686714900000|2023-06-14 03:55:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1685667600000|2023-06-02 01:00:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1686715500000|2023-06-14 04:05:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1685667900000|2023-06-02 01:05:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1686715800000|2023-06-14 04:10:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1685668200000|2023-06-02 01:10:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1686716100000|2023-06-14 04:15:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1685668500000|2023-06-02 01:15:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1686716400000|2023-06-14 04:20:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1685668800000|2023-06-02 01:20:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1686717000000|2023-06-14 04:30:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1685669100000|2023-06-02 01:25:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1686717300000|2023-06-14 04:35:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1685669400000|2023-06-02 01:30:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1686717600000|2023-06-14 04:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1685669700000|2023-06-02 01:35:00|6.29|4.69|6.29|4.69|6.31|4.71|6.29|4.69|0
1686717900000|2023-06-14 04:45:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1685670000000|2023-06-02 01:40:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1686718200000|2023-06-14 04:50:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1685670300000|2023-06-02 01:45:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1686718500000|2023-06-14 04:55:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1685670600000|2023-06-02 01:50:00|6.27|4.67|6.28|4.68|6.29|4.69|6.27|4.67|0
1686718800000|2023-06-14 05:00:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1685670900000|2023-06-02 01:55:00|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1686719100000|2023-06-14 05:05:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1686719400000|2023-06-14 05:10:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1685671200000|2023-06-02 02:00:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1686719700000|2023-06-14 05:15:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1685671500000|2023-06-02 02:05:00|6.31|4.71|6.29|4.69|6.31|4.71|6.29|4.69|0
1686720000000|2023-06-14 05:20:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1685671800000|2023-06-02 02:10:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1686720300000|2023-06-14 05:25:00|3.52|1.92|3.54|1.94|3.54|1.94|3.52|1.92|0
1685672100000|2023-06-02 02:15:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1686720600000|2023-06-14 05:30:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1685672400000|2023-06-02 02:20:00|6.28|4.68|6.27|4.67|6.28|4.68|6.26|4.66|0
1686720900000|2023-06-14 05:35:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1685672700000|2023-06-02 02:25:00|6.28|4.68|6.26|4.66|6.28|4.68|6.26|4.66|0
1686721200000|2023-06-14 05:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1685673000000|2023-06-02 02:30:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1686721500000|2023-06-14 05:45:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1685673300000|2023-06-02 02:35:00|6.27|4.67|6.27|4.67|6.27|4.67|6.26|4.66|0
1686721800000|2023-06-14 05:50:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1685673600000|2023-06-02 02:40:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1686722100000|2023-06-14 05:55:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1685673900000|2023-06-02 02:45:00|6.28|4.68|6.29|4.69|6.29|4.69|6.27|4.67|0
1686722400000|2023-06-14 06:00:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1685674200000|2023-06-02 02:50:00|6.28|4.68|6.28|4.68|6.28|4.68|6.27|4.67|0
1686722700000|2023-06-14 06:05:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1685674800000|2023-06-02 03:00:00|6.27|4.67|6.27|4.67|6.28|4.68|6.27|4.67|0
1686723000000|2023-06-14 06:10:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1685675100000|2023-06-02 03:05:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1686723300000|2023-06-14 06:15:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1685675400000|2023-06-02 03:10:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1686723600000|2023-06-14 06:20:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1685676000000|2023-06-02 03:20:00|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1686723900000|2023-06-14 06:25:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1685676300000|2023-06-02 03:25:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1686724200000|2023-06-14 06:30:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1685676600000|2023-06-02 03:30:00|6.23|4.63|6.19|4.59|6.23|4.63|6.18|4.58|0
1686724800000|2023-06-14 06:40:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1685676900000|2023-06-02 03:35:00|6.2|4.6|6.23|4.63|6.23|4.63|6.2|4.6|0
1686725100000|2023-06-14 06:45:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1685677200000|2023-06-02 03:40:00|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1686725400000|2023-06-14 06:50:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1685677500000|2023-06-02 03:45:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1686726000000|2023-06-14 07:00:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1685677800000|2023-06-02 03:50:00|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1686726300000|2023-06-14 07:05:00|3.34|2.14|3.31|2.11|3.34|2.14|3.31|2.11|0
1685678100000|2023-06-02 03:55:00|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1686726600000|2023-06-14 07:10:00|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1685678400000|2023-06-02 04:00:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1686726900000|2023-06-14 07:15:00|3.29|2.09|3.27|2.07|3.3|2.1|3.26|2.06|0
1685678700000|2023-06-02 04:05:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1686727200000|2023-06-14 07:20:00|3.28|2.08|3.27|2.07|3.28|2.08|3.26|2.06|0
1685679300000|2023-06-02 04:15:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1686727500000|2023-06-14 07:25:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1685679600000|2023-06-02 04:20:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1686727800000|2023-06-14 07:30:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1685679900000|2023-06-02 04:25:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1686728100000|2023-06-14 07:35:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1685680200000|2023-06-02 04:30:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1686728400000|2023-06-14 07:40:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1685680500000|2023-06-02 04:35:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1686728700000|2023-06-14 07:45:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1685680800000|2023-06-02 04:40:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1686729000000|2023-06-14 07:50:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1685681100000|2023-06-02 04:45:00|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1686729300000|2023-06-14 07:55:00|3.26|2.06|3.35|2.15|3.36|2.16|3.26|2.06|0
1685682000000|2023-06-02 05:00:00|6.19|4.59|6.19|4.59|6.2|4.6|6.18|4.58|0
1686729600000|2023-06-14 08:00:00|3.36|2.16|3.37|2.17|3.37|2.17|3.35|2.15|0
1685682300000|2023-06-02 05:05:00|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1686729900000|2023-06-14 08:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1685682600000|2023-06-02 05:10:00|6.19|4.59|6.18|4.58|6.2|4.6|6.18|4.58|0
1686730200000|2023-06-14 08:10:00|3.35|2.15|3.36|2.16|3.37|2.17|3.35|2.15|0
1685682900000|2023-06-02 05:15:00|6.19|4.59|6.17|4.57|6.19|4.59|6.17|4.57|0
1686730500000|2023-06-14 08:15:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1685683200000|2023-06-02 05:20:00|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1686730800000|2023-06-14 08:20:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1685683500000|2023-06-02 05:25:00|6.19|4.59|6.19|4.59|6.19|4.59|6.18|4.58|0
1686731100000|2023-06-14 08:25:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1685683800000|2023-06-02 05:30:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1686731400000|2023-06-14 08:30:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1685684100000|2023-06-02 05:35:00|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1686731700000|2023-06-14 08:35:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1685684400000|2023-06-02 05:40:00|6.15|4.55|6.16|4.56|6.17|4.57|6.15|4.55|0
1686732000000|2023-06-14 08:40:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1685684700000|2023-06-02 05:45:00|6.17|4.57|6.17|4.57|6.17|4.57|6.16|4.56|0
1686732300000|2023-06-14 08:45:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1685685000000|2023-06-02 05:50:00|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1686732600000|2023-06-14 08:50:00|3.32|2.12|3.34|2.14|3.35|2.15|3.32|2.12|0
1685685300000|2023-06-02 05:55:00|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1686732900000|2023-06-14 08:55:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1685685600000|2023-06-02 06:00:00|6.18|4.58|6.19|4.59|6.2|4.6|6.18|4.58|0
1686733200000|2023-06-14 09:00:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1685685900000|2023-06-02 06:05:00|5.99|4.79|5.98|4.78|6|4.8|5.97|4.77|0
1686733500000|2023-06-14 09:05:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1685686200000|2023-06-02 06:10:00|5.97|4.77|5.97|4.77|5.98|4.78|5.96|4.76|0
1686733800000|2023-06-14 09:10:00|3.35|2.15|3.36|2.16|3.36|2.16|3.34|2.14|0
1685686500000|2023-06-02 06:15:00|5.98|4.78|5.97|4.77|5.98|4.78|5.97|4.77|0
1686734100000|2023-06-14 09:15:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1685686800000|2023-06-02 06:20:00|5.96|4.76|5.94|4.74|5.97|4.77|5.94|4.74|0
1686734400000|2023-06-14 09:20:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1685687100000|2023-06-02 06:25:00|5.95|4.75|5.94|4.74|5.96|4.76|5.94|4.74|0
1686734700000|2023-06-14 09:25:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1685687400000|2023-06-02 06:30:00|5.95|4.75|5.94|4.74|5.96|4.76|5.94|4.74|0
1686735000000|2023-06-14 09:30:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1685687700000|2023-06-02 06:35:00|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1686735300000|2023-06-14 09:35:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1685688000000|2023-06-02 06:40:00|5.94|4.74|5.93|4.73|5.95|4.75|5.93|4.73|0
1686735600000|2023-06-14 09:40:00|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1685688300000|2023-06-02 06:45:00|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1686735900000|2023-06-14 09:45:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1685688600000|2023-06-02 06:50:00|5.91|4.71|5.92|4.72|5.93|4.73|5.91|4.71|0
1686736200000|2023-06-14 09:50:00|3.36|2.16|3.37|2.17|3.37|2.17|3.35|2.15|0
1685688900000|2023-06-02 06:55:00|5.93|4.73|5.92|4.72|5.93|4.73|5.91|4.71|0
1686736500000|2023-06-14 09:55:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1685689200000|2023-06-02 07:00:00|5.93|4.73|5.91|4.71|5.94|4.74|5.9|4.7|0
1686737100000|2023-06-14 10:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1685689500000|2023-06-02 07:05:00|5.92|4.72|5.92|4.72|5.94|4.74|5.9|4.7|0
1686737400000|2023-06-14 10:10:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1685689800000|2023-06-02 07:10:00|5.91|4.71|5.96|4.76|5.96|4.76|5.91|4.71|0
1686737700000|2023-06-14 10:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1685690100000|2023-06-02 07:15:00|5.95|4.75|5.89|4.69|5.95|4.75|5.89|4.69|0
1686738000000|2023-06-14 10:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1685690400000|2023-06-02 07:20:00|5.9|4.7|5.92|4.72|5.93|4.73|5.89|4.69|0
1686738300000|2023-06-14 10:25:00|3.37|2.17|3.35|2.15|3.37|2.17|3.35|2.15|0
1685690700000|2023-06-02 07:25:00|5.93|4.73|5.94|4.74|5.94|4.74|5.92|4.72|0
1686738600000|2023-06-14 10:30:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1685691000000|2023-06-02 07:30:00|5.93|4.73|5.93|4.73|5.93|4.73|5.92|4.72|0
1686738900000|2023-06-14 10:35:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1685691300000|2023-06-02 07:35:00|5.92|4.72|5.92|4.72|5.94|4.74|5.91|4.71|0
1686739200000|2023-06-14 10:40:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1685691600000|2023-06-02 07:40:00|5.91|4.71|5.9|4.7|5.91|4.71|5.9|4.7|0
1686739500000|2023-06-14 10:45:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1685691900000|2023-06-02 07:45:00|5.89|4.69|5.89|4.69|5.91|4.71|5.89|4.69|0
1686739800000|2023-06-14 10:50:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1685692200000|2023-06-02 07:50:00|5.88|4.68|5.89|4.69|5.89|4.69|5.87|4.67|0
1686740100000|2023-06-14 10:55:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1685692500000|2023-06-02 07:55:00|5.88|4.68|5.87|4.67|5.9|4.7|5.87|4.67|0
1686740400000|2023-06-14 11:00:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1685692800000|2023-06-02 08:00:00|5.88|4.68|5.86|4.66|5.88|4.68|5.85|4.65|0
1686741000000|2023-06-14 11:10:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1685693100000|2023-06-02 08:05:00|5.87|4.67|5.88|4.68|5.89|4.69|5.86|4.66|0
1686741300000|2023-06-14 11:15:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1685693400000|2023-06-02 08:10:00|5.87|4.67|5.86|4.66|5.88|4.68|5.86|4.66|0
1686741600000|2023-06-14 11:20:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1685693700000|2023-06-02 08:15:00|5.87|4.67|5.84|4.64|5.87|4.67|5.83|4.63|0
1686741900000|2023-06-14 11:25:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1685694000000|2023-06-02 08:20:00|5.85|4.65|5.86|4.66|5.86|4.66|5.84|4.64|0
1686742200000|2023-06-14 11:30:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1685694300000|2023-06-02 08:25:00|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1686742500000|2023-06-14 11:35:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1685694600000|2023-06-02 08:30:00|5.86|4.66|5.84|4.64|5.86|4.66|5.84|4.64|0
1686743100000|2023-06-14 11:45:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1685694900000|2023-06-02 08:35:00|5.85|4.65|5.85|4.65|5.86|4.66|5.84|4.64|0
1686743400000|2023-06-14 11:50:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1685695200000|2023-06-02 08:40:00|5.86|4.66|5.85|4.65|5.86|4.66|5.85|4.65|0
1686743700000|2023-06-14 11:55:00|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1685695500000|2023-06-02 08:45:00|5.86|4.66|5.87|4.67|5.87|4.67|5.85|4.65|0
1686744000000|2023-06-14 12:00:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1685695800000|2023-06-02 08:50:00|5.86|4.66|5.84|4.64|5.87|4.67|5.84|4.64|0
1686744300000|2023-06-14 12:05:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1685696100000|2023-06-02 08:55:00|5.83|4.63|5.83|4.63|5.84|4.64|5.83|4.63|0
1686744900000|2023-06-14 12:15:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1685696400000|2023-06-02 09:00:00|5.84|4.64|5.84|4.64|5.84|4.64|5.83|4.63|0
1686745200000|2023-06-14 12:20:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1685696700000|2023-06-02 09:05:00|5.85|4.65|5.83|4.63|5.85|4.65|5.83|4.63|0
1686745500000|2023-06-14 12:25:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1685697000000|2023-06-02 09:10:00|5.82|4.62|5.78|4.58|5.83|4.63|5.78|4.58|0
1686745800000|2023-06-14 12:30:00|3.3|2.1|3.29|2.09|3.3|2.1|3.27|2.07|0
1685697300000|2023-06-02 09:15:00|5.79|4.59|5.74|4.54|5.79|4.59|5.73|4.53|0
1686746100000|2023-06-14 12:35:00|3.3|2.1|3.31|2.11|3.31|2.11|3.29|2.09|0
1685697600000|2023-06-02 09:20:00|5.75|4.55|5.76|4.56|5.77|4.57|5.73|4.53|0
1686746400000|2023-06-14 12:40:00|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1685697900000|2023-06-02 09:25:00|5.77|4.57|5.75|4.55|5.79|4.59|5.75|4.55|0
1686746700000|2023-06-14 12:45:00|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1685698200000|2023-06-02 09:30:00|5.76|4.56|5.76|4.56|5.76|4.56|5.74|4.54|0
1686747000000|2023-06-14 12:50:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1685698500000|2023-06-02 09:35:00|5.75|4.55|5.76|4.56|5.78|4.58|5.75|4.55|0
1686747300000|2023-06-14 12:55:00|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1685698800000|2023-06-02 09:40:00|5.77|4.57|5.79|4.59|5.79|4.59|5.77|4.57|0
1686747600000|2023-06-14 13:00:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1685699100000|2023-06-02 09:45:00|5.8|4.6|5.8|4.6|5.8|4.6|5.79|4.59|0
1686747900000|2023-06-14 13:05:00|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1685699400000|2023-06-02 09:50:00|5.79|4.59|5.8|4.6|5.81|4.61|5.79|4.59|0
1686748200000|2023-06-14 13:10:00|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1685699700000|2023-06-02 09:55:00|5.79|4.59|5.78|4.58|5.8|4.6|5.78|4.58|0
1686748500000|2023-06-14 13:15:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1685700000000|2023-06-02 10:00:00|5.77|4.57|5.95|4.75|6.13|4.93|5.77|4.57|0
1686748800000|2023-06-14 13:20:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1685700300000|2023-06-02 10:05:00|5.94|4.74|5.93|4.73|5.96|4.76|5.92|4.72|0
1686749100000|2023-06-14 13:25:00|3.33|2.13|3.33|2.13|3.33|2.13|3.31|2.11|0
1685700600000|2023-06-02 10:10:00|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1686749400000|2023-06-14 13:30:00|3.32|2.12|3.34|2.14|3.36|2.16|3.31|2.11|0
1685700900000|2023-06-02 10:15:00|5.91|4.71|5.9|4.7|5.91|4.71|5.89|4.69|0
1686749700000|2023-06-14 13:35:00|3.33|2.13|3.33|2.13|3.36|2.16|3.33|2.13|0
1685701200000|2023-06-02 10:20:00|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1686750000000|2023-06-14 13:40:00|3.32|2.12|3.31|2.11|3.33|2.13|3.3|2.1|0
1685701500000|2023-06-02 10:25:00|5.91|4.71|5.91|4.71|5.92|4.72|5.9|4.7|0
1686750300000|2023-06-14 13:45:00|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1685702100000|2023-06-02 10:35:00|5.9|4.7|5.9|4.7|5.91|4.71|5.9|4.7|0
1686750600000|2023-06-14 13:50:00|3.28|2.08|3.29|2.09|3.29|2.09|3.27|2.07|0
1685702400000|2023-06-02 10:40:00|5.91|4.71|5.91|4.71|5.91|4.71|5.9|4.7|0
1686750900000|2023-06-14 13:55:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1685702700000|2023-06-02 10:45:00|5.92|4.72|5.92|4.72|5.92|4.72|5.91|4.71|0
1686751200000|2023-06-14 14:00:00|3.27|2.07|3.26|2.06|3.29|2.09|3.26|2.06|0
1685703000000|2023-06-02 10:50:00|5.91|4.71|5.93|4.73|5.93|4.73|5.91|4.71|0
1686751500000|2023-06-14 14:05:00|3.25|2.05|3.24|2.04|3.26|2.06|3.23|2.03|0
1685703300000|2023-06-02 10:55:00|5.92|4.72|5.92|4.72|5.93|4.73|5.91|4.71|0
1686751800000|2023-06-14 14:10:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1685703600000|2023-06-02 11:00:00|5.91|4.71|5.92|4.72|5.93|4.73|5.91|4.71|0
1686752100000|2023-06-14 14:15:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1685703900000|2023-06-02 11:05:00|5.91|4.71|5.91|4.71|5.92|4.72|5.9|4.7|0
1686752400000|2023-06-14 14:20:00|3.24|2.04|3.26|2.06|3.26|2.06|3.22|2.02|0
1685704200000|2023-06-02 11:10:00|5.92|4.72|5.88|4.68|5.93|4.73|5.88|4.68|0
1686752700000|2023-06-14 14:25:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1685704500000|2023-06-02 11:15:00|5.87|4.67|5.89|4.69|5.89|4.69|5.87|4.67|0
1686753000000|2023-06-14 14:30:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1685704800000|2023-06-02 11:20:00|5.88|4.68|5.89|4.69|5.89|4.69|5.88|4.68|0
1686753300000|2023-06-14 14:35:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1685705100000|2023-06-02 11:25:00|5.88|4.68|5.87|4.67|5.89|4.69|5.87|4.67|0
1686753600000|2023-06-14 14:40:00|3.23|2.03|3.24|2.04|3.24|2.04|3.21|2.01|0
1685705400000|2023-06-02 11:30:00|5.88|4.68|5.88|4.68|5.89|4.69|5.86|4.66|0
1686753900000|2023-06-14 14:45:00|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1685705700000|2023-06-02 11:35:00|5.89|4.69|5.9|4.7|5.91|4.71|5.88|4.68|0
1686754200000|2023-06-14 14:50:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1685706000000|2023-06-02 11:40:00|5.89|4.69|5.93|4.73|5.93|4.73|5.89|4.69|0
1686754500000|2023-06-14 14:55:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1685706300000|2023-06-02 11:45:00|5.94|4.74|5.91|4.71|5.94|4.74|5.91|4.71|0
1686754800000|2023-06-14 15:00:00|3.24|2.04|3.25|2.05|3.26|2.06|3.23|2.03|0
1685706600000|2023-06-02 11:50:00|5.92|4.72|5.91|4.71|5.92|4.72|5.9|4.7|0
1686755100000|2023-06-14 15:05:00|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1685706900000|2023-06-02 11:55:00|5.9|4.7|5.93|4.73|5.93|4.73|5.9|4.7|0
1686755400000|2023-06-14 15:10:00|3.24|2.04|3.2|2|3.24|2.04|3.2|2|0
1685707200000|2023-06-02 12:00:00|5.92|4.72|5.91|4.71|5.93|4.73|5.9|4.7|0
1686755700000|2023-06-14 15:15:00|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1685707500000|2023-06-02 12:05:00|5.92|4.72|5.92|4.72|5.93|4.73|5.9|4.7|0
1686756000000|2023-06-14 15:20:00|3.19|1.99|3.16|1.96|3.19|1.99|3.15|1.95|0
1685707800000|2023-06-02 12:10:00|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1686756300000|2023-06-14 15:25:00|3.15|1.95|3.25|2.05|3.3|2.1|3.15|1.95|0
1685708100000|2023-06-02 12:15:00|5.95|4.75|5.96|4.76|5.97|4.77|5.94|4.74|0
1686756600000|2023-06-14 15:30:00|3.24|2.04|3.29|2.09|3.29|2.09|3.2|2|0
1685708400000|2023-06-02 12:20:00|5.97|4.77|5.95|4.75|5.98|4.78|5.94|4.74|0
1686756900000|2023-06-14 15:35:00|3.28|2.08|3.29|2.09|3.29|2.09|3.27|2.07|0
1685708700000|2023-06-02 12:25:00|5.96|4.76|5.94|4.74|5.97|4.77|5.92|4.72|0
1686757200000|2023-06-14 15:40:00|3.28|2.08|3.3|2.1|3.3|2.1|3.27|2.07|0
1685709000000|2023-06-02 12:30:00|5.95|4.75|5.85|4.65|6.05|4.85|5.8|4.6|0
1686757500000|2023-06-14 15:45:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1685709300000|2023-06-02 12:35:00|5.84|4.64|5.91|4.71|5.92|4.72|5.83|4.63|0
1686757800000|2023-06-14 15:50:00|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1685709600000|2023-06-02 12:40:00|5.9|4.7|5.88|4.68|5.91|4.71|5.86|4.66|0
1686758100000|2023-06-14 15:55:00|3.31|2.11|3.21|2.01|3.32|2.12|3.21|2.01|0
1685709900000|2023-06-02 12:45:00|5.87|4.67|5.88|4.68|5.9|4.7|5.85|4.65|0
1686758400000|2023-06-14 16:00:00|3.22|2.02|3.25|2.05|3.25|2.05|3.21|2.01|0
1685710200000|2023-06-02 12:50:00|5.89|4.69|5.92|4.72|5.96|4.76|5.89|4.69|0
1686758700000|2023-06-14 16:05:00|3.24|2.04|3.24|2.04|3.26|2.06|3.23|2.03|0
1685710500000|2023-06-02 12:55:00|5.93|4.73|5.9|4.7|5.94|4.74|5.89|4.69|0
1686759000000|2023-06-14 16:10:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1685710800000|2023-06-02 13:00:00|5.89|4.69|5.83|4.63|5.9|4.7|5.81|4.61|0
1686759300000|2023-06-14 16:15:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1685711100000|2023-06-02 13:05:00|5.84|4.64|5.83|4.63|5.84|4.64|5.81|4.61|0
1686759600000|2023-06-14 16:20:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1685711400000|2023-06-02 13:10:00|5.82|4.62|5.84|4.64|5.85|4.65|5.82|4.62|0
1686759900000|2023-06-14 16:25:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1685711700000|2023-06-02 13:15:00|5.85|4.65|5.84|4.64|5.86|4.66|5.83|4.63|0
1686760200000|2023-06-14 16:30:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686760500000|2023-06-14 16:35:00|3.22|2.02|3.23|2.03|3.24|2.04|3.22|2.02|0
1685712000000|2023-06-02 13:20:00|5.85|4.65|5.83|4.63|5.85|4.65|5.83|4.63|0
1686760800000|2023-06-14 16:40:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1685712300000|2023-06-02 13:25:00|5.82|4.62|5.8|4.6|5.82|4.62|5.79|4.59|0
1686761100000|2023-06-14 16:45:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1686761400000|2023-06-14 16:50:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1685712600000|2023-06-02 13:30:00|5.79|4.59|5.73|4.53|5.97|4.77|5.71|4.51|0
1686761700000|2023-06-14 16:55:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1685712900000|2023-06-02 13:35:00|5.72|4.52|5.69|4.49|5.72|4.52|5.68|4.48|0
1686762000000|2023-06-14 17:00:00|3.23|2.03|3.24|2.04|3.25|2.05|3.22|2.02|0
1685713200000|2023-06-02 13:40:00|5.68|4.48|5.91|4.71|5.91|4.71|5.61|4.41|0
1686762300000|2023-06-14 17:05:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1686762600000|2023-06-14 17:10:00|3.26|2.06|3.27|2.07|3.28|2.08|3.25|2.05|0
1685713500000|2023-06-02 13:45:00|5.9|4.7|5.99|4.79|6.04|4.84|5.89|4.69|0
1686762900000|2023-06-14 17:15:00|3.28|2.08|3.29|2.09|3.3|2.1|3.28|2.08|0
1686763200000|2023-06-14 17:20:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1685713800000|2023-06-02 13:50:00|6|4.8|5.85|4.65|6.04|4.84|5.82|4.62|0
1686763500000|2023-06-14 17:25:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1685714100000|2023-06-02 13:55:00|5.84|4.64|5.99|4.79|5.99|4.79|5.83|4.63|0
1686763800000|2023-06-14 17:30:00|3.29|2.09|3.27|2.07|3.31|2.11|3.27|2.07|0
1686764100000|2023-06-14 17:35:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1685714400000|2023-06-02 14:00:00|6|4.8|5.77|4.57|6.05|4.85|5.76|4.56|0
1686764400000|2023-06-14 17:40:00|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1686764700000|2023-06-14 17:45:00|3.28|2.08|3.28|2.08|3.3|2.1|3.27|2.07|0
1685714700000|2023-06-02 14:05:00|5.78|4.58|5.57|4.37|5.82|4.62|5.52|4.32|0
1686765000000|2023-06-14 17:50:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1686765300000|2023-06-14 17:55:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1685715000000|2023-06-02 14:10:00|5.56|4.36|5.45|4.25|5.56|4.36|5.43|4.23|0
1686765600000|2023-06-14 18:00:00|3.36|2.16|3.18|1.98|3.44|2.24|3.15|1.95|0
1685715300000|2023-06-02 14:15:00|5.44|4.24|5.5|4.3|5.53|4.33|5.42|4.22|0
1686765900000|2023-06-14 18:05:00|3.19|1.99|3.25|2.05|3.34|2.14|3.19|1.99|0
1686766200000|2023-06-14 18:10:00|3.26|2.06|3.27|2.07|3.29|2.09|3.12|1.92|0
1685715600000|2023-06-02 14:20:00|5.49|4.29|5.54|4.34|5.54|4.34|5.45|4.25|0
1686766500000|2023-06-14 18:15:00|3.26|2.06|3.31|2.11|3.35|2.15|3.26|2.06|0
1685715900000|2023-06-02 14:25:00|5.57|4.37|5.47|4.27|5.57|4.37|5.46|4.26|0
1686766800000|2023-06-14 18:20:00|3.32|2.12|3.34|2.14|3.35|2.15|3.29|2.09|0
1685716200000|2023-06-02 14:30:00|5.46|4.26|5.48|4.28|5.52|4.32|5.45|4.25|0
1686767100000|2023-06-14 18:25:00|3.35|2.15|3.3|2.1|3.37|2.17|3.3|2.1|0
1685716500000|2023-06-02 14:35:00|5.47|4.27|5.4|4.2|5.48|4.28|5.39|4.19|0
1686767400000|2023-06-14 18:30:00|3.31|2.11|3.3|2.1|3.34|2.14|3.25|2.05|0
1685716800000|2023-06-02 14:40:00|5.39|4.19|5.52|4.32|5.53|4.33|5.36|4.16|0
1686767700000|2023-06-14 18:35:00|3.29|2.09|3.24|2.04|3.3|2.1|3.19|1.99|0
1685717100000|2023-06-02 14:45:00|5.53|4.33|5.49|4.29|5.53|4.33|5.46|4.26|0
1686768000000|2023-06-14 18:40:00|3.23|2.03|3.13|1.93|3.24|2.04|3.12|1.92|0
1685717400000|2023-06-02 14:50:00|5.51|4.31|5.47|4.27|5.52|4.32|5.46|4.26|0
1686768300000|2023-06-14 18:45:00|3.12|1.92|3.21|2.01|3.29|2.09|3.11|1.91|0
1685717700000|2023-06-02 14:55:00|5.48|4.28|5.44|4.24|5.48|4.28|5.44|4.24|0
1686768600000|2023-06-14 18:50:00|3.2|2|3.23|2.03|3.28|2.08|3.2|2|0
1685718000000|2023-06-02 15:00:00|5.43|4.23|5.35|4.15|5.43|4.23|5.34|4.14|0
1686768900000|2023-06-14 18:55:00|3.24|2.04|3.25|2.05|3.26|2.06|3.2|2|0
1685718300000|2023-06-02 15:05:00|5.36|4.16|5.54|4.34|5.78|4.58|5.35|4.15|0
1686769200000|2023-06-14 19:00:00|3.24|2.04|3.21|2.01|3.25|2.05|3.2|2|0
1685718600000|2023-06-02 15:10:00|5.53|4.33|5.53|4.33|5.53|4.33|5.5|4.3|0
1686769500000|2023-06-14 19:05:00|3.2|2|3.12|1.92|3.2|2|3.11|1.91|0
1685718900000|2023-06-02 15:15:00|5.52|4.32|5.52|4.32|5.53|4.33|5.5|4.3|0
1686769800000|2023-06-14 19:10:00|3.11|1.91|3.23|2.03|3.23|2.03|3.11|1.91|0
1685719200000|2023-06-02 15:20:00|5.51|4.31|5.49|4.29|5.52|4.32|5.47|4.27|0
1686770100000|2023-06-14 19:15:00|3.24|2.04|3.25|2.05|3.3|2.1|3.24|2.04|0
1685719500000|2023-06-02 15:25:00|5.5|4.3|5.25|4.05|5.51|4.31|5.24|4.04|0
1686770400000|2023-06-14 19:20:00|3.26|2.06|3.2|2|3.26|2.06|3.17|1.97|0
1685719800000|2023-06-02 15:30:00|5.26|4.06|5.27|4.07|5.28|4.08|5.24|4.04|0
1686770700000|2023-06-14 19:25:00|3.19|1.99|3.23|2.03|3.23|2.03|3.15|1.95|0
1685720100000|2023-06-02 15:35:00|5.28|4.08|5.32|4.12|5.33|4.13|5.27|4.07|0
1686771000000|2023-06-14 19:30:00|3.24|2.04|3.21|2.01|3.26|2.06|3.2|2|0
1685720400000|2023-06-02 15:40:00|5.33|4.13|5.3|4.1|5.33|4.13|5.29|4.09|0
1686771300000|2023-06-14 19:35:00|3.2|2|3.21|2.01|3.23|2.03|3.19|1.99|0
1685720700000|2023-06-02 15:45:00|5.31|4.11|5.33|4.13|5.34|4.14|5.3|4.1|0
1686771600000|2023-06-14 19:40:00|3.22|2.02|3.25|2.05|3.26|2.06|3.21|2.01|0
1685721000000|2023-06-02 15:50:00|5.34|4.14|5.15|3.95|5.36|4.16|5.15|3.95|0
1686771900000|2023-06-14 19:45:00|3.24|2.04|3.29|2.09|3.29|2.09|3.23|2.03|0
1685721300000|2023-06-02 15:55:00|5.14|3.94|5.11|3.91|5.15|3.95|5.1|3.9|0
1686772200000|2023-06-14 19:50:00|3.28|2.08|3.27|2.07|3.35|2.15|3.26|2.06|0
1686772500000|2023-06-14 19:55:00|3.28|2.08|3.18|1.98|3.28|2.08|3.18|1.98|0
1685721600000|2023-06-02 16:00:00|5.1|3.9|5.14|3.94|5.14|3.94|5.1|3.9|0
1686772800000|2023-06-14 20:00:00|3.17|1.97|3.16|1.96|3.19|1.99|3.15|1.95|0
1685721900000|2023-06-02 16:05:00|5.13|3.93|5.13|3.93|5.14|3.94|5.1|3.9|0
1686773100000|2023-06-14 20:05:00|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1685722200000|2023-06-02 16:10:00|5.12|3.92|5.15|3.95|5.16|3.96|5.12|3.92|0
1686773400000|2023-06-14 20:10:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1685722500000|2023-06-02 16:15:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1686773700000|2023-06-14 20:15:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1685722800000|2023-06-02 16:20:00|5.15|3.95|5.13|3.93|5.15|3.95|5.13|3.93|0
1686774000000|2023-06-14 20:20:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1685723100000|2023-06-02 16:25:00|5.12|3.92|5.11|3.91|5.14|3.94|5.11|3.91|0
1686774300000|2023-06-14 20:25:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1685723400000|2023-06-02 16:30:00|5.1|3.9|5.1|3.9|5.13|3.93|5.09|3.89|0
1686774600000|2023-06-14 20:30:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1685723700000|2023-06-02 16:35:00|5.09|3.89|5.08|3.88|5.1|3.9|5.07|3.87|0
1686774900000|2023-06-14 20:35:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1685724000000|2023-06-02 16:40:00|5.07|3.87|5.08|3.88|5.11|3.91|5.07|3.87|0
1686775200000|2023-06-14 20:40:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1685724300000|2023-06-02 16:45:00|5.07|3.87|5.05|3.85|5.08|3.88|5.03|3.83|0
1686775500000|2023-06-14 20:45:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1685724600000|2023-06-02 16:50:00|5.04|3.84|5.03|3.83|5.05|3.85|5.03|3.83|0
1686775800000|2023-06-14 20:50:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1685724900000|2023-06-02 16:55:00|5.02|3.82|5.03|3.83|5.04|3.84|5.02|3.82|0
1686776100000|2023-06-14 20:55:00|3.34|1.74|3.33|1.73|3.35|1.75|3.33|1.73|0
1685725200000|2023-06-02 17:00:00|5.04|3.84|5.05|3.85|5.06|3.86|5.03|3.83|0
1686776400000|2023-06-14 21:00:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1685725500000|2023-06-02 17:05:00|5.04|3.84|5.02|3.82|5.05|3.85|5.01|3.81|0
1686776700000|2023-06-14 21:05:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1685725800000|2023-06-02 17:10:00|5.03|3.83|5.05|3.85|5.07|3.87|5.02|3.82|0
1686777000000|2023-06-14 21:10:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1685726100000|2023-06-02 17:15:00|5.06|3.86|5.03|3.83|5.06|3.86|5.02|3.82|0
1686777300000|2023-06-14 21:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1685726400000|2023-06-02 17:20:00|5.02|3.82|5.14|3.94|5.14|3.94|4.98|3.78|0
1686778200000|2023-06-14 21:30:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1685726700000|2023-06-02 17:25:00|5.13|3.93|5.14|3.94|5.15|3.95|5.13|3.93|0
1686779400000|2023-06-14 21:50:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1685727000000|2023-06-02 17:30:00|5.13|3.93|5.17|3.97|5.18|3.98|5.13|3.93|0
1686779700000|2023-06-14 21:55:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1685727300000|2023-06-02 17:35:00|5.18|3.98|5.18|3.98|5.19|3.99|5.17|3.97|0
1686780000000|2023-06-14 22:00:00|3.34|1.74|3.33|1.73|3.35|1.75|3.33|1.73|0
1685727600000|2023-06-02 17:40:00|5.17|3.97|5.11|3.91|5.2|4|5.11|3.91|0
1686780300000|2023-06-14 22:05:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1685727900000|2023-06-02 17:45:00|5.12|3.92|5.1|3.9|5.13|3.93|5.09|3.89|0
1686780900000|2023-06-14 22:15:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1685728200000|2023-06-02 17:50:00|5.09|3.89|5.1|3.9|5.11|3.91|5.09|3.89|0
1686781200000|2023-06-14 22:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1685728500000|2023-06-02 17:55:00|5.09|3.89|5.08|3.88|5.11|3.91|5.08|3.88|0
1686781500000|2023-06-14 22:25:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1686781800000|2023-06-14 22:30:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1685728800000|2023-06-02 18:00:00|5.09|3.89|5.08|3.88|5.09|3.89|5.06|3.86|0
1686782100000|2023-06-14 22:35:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1685729100000|2023-06-02 18:05:00|5.09|3.89|5.13|3.93|5.16|3.96|5.08|3.88|0
1686782700000|2023-06-14 22:45:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1685729400000|2023-06-02 18:10:00|5.14|3.94|5.16|3.96|5.16|3.96|5.13|3.93|0
1686783000000|2023-06-14 22:50:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1685729700000|2023-06-02 18:15:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1686783300000|2023-06-14 22:55:00|3.34|1.74|3.31|1.71|3.34|1.74|3.31|1.71|0
1685730000000|2023-06-02 18:20:00|5.13|3.93|5.1|3.9|5.13|3.93|5.09|3.89|0
1685730300000|2023-06-02 18:25:00|5.09|3.89|5.11|3.91|5.12|3.92|5.09|3.89|0
1686783600000|2023-06-14 23:00:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1685730600000|2023-06-02 18:30:00|5.1|3.9|5.09|3.89|5.11|3.91|5.07|3.87|0
1686784500000|2023-06-14 23:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1685730900000|2023-06-02 18:35:00|5.08|3.88|5.07|3.87|5.09|3.89|5.06|3.86|0
1686784800000|2023-06-14 23:20:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1685731200000|2023-06-02 18:40:00|5.06|3.86|5.06|3.86|5.08|3.88|5.06|3.86|0
1686785100000|2023-06-14 23:25:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1685731500000|2023-06-02 18:45:00|5.05|3.85|5.05|3.85|5.05|3.85|5.04|3.84|0
1686785400000|2023-06-14 23:30:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1685731800000|2023-06-02 18:50:00|5.06|3.86|5.06|3.86|5.06|3.86|5.04|3.84|0
1686786000000|2023-06-14 23:40:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1685732100000|2023-06-02 18:55:00|5.07|3.87|5.05|3.85|5.08|3.88|5.05|3.85|0
1686786300000|2023-06-14 23:45:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1685732400000|2023-06-02 19:00:00|5.04|3.84|5.01|3.81|5.04|3.84|5.01|3.81|0
1686786900000|2023-06-14 23:55:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1685732700000|2023-06-02 19:05:00|5.02|3.82|5.12|3.92|5.12|3.92|5|3.8|0
1686787200000|2023-06-15 00:00:00|3.32|1.72|3.33|1.73|3.34|1.74|3.32|1.72|0
1685733000000|2023-06-02 19:10:00|5.13|3.93|5.11|3.91|5.14|3.94|5.1|3.9|0
1686787500000|2023-06-15 00:05:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1685733300000|2023-06-02 19:15:00|5.1|3.9|5.09|3.89|5.11|3.91|5.08|3.88|0
1686787800000|2023-06-15 00:10:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1685733600000|2023-06-02 19:20:00|5.1|3.9|5.12|3.92|5.12|3.92|5.09|3.89|0
1686788100000|2023-06-15 00:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1685733900000|2023-06-02 19:25:00|5.13|3.93|5.07|3.87|5.13|3.93|5.05|3.85|0
1686788700000|2023-06-15 00:25:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1685734200000|2023-06-02 19:30:00|5.08|3.88|5.07|3.87|5.1|3.9|5.06|3.86|0
1686789000000|2023-06-15 00:30:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1685734500000|2023-06-02 19:35:00|5.08|3.88|5.07|3.87|5.08|3.88|5.05|3.85|0
1686789300000|2023-06-15 00:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1685734800000|2023-06-02 19:40:00|5.06|3.86|5.08|3.88|5.08|3.88|5.04|3.84|0
1686789600000|2023-06-15 00:40:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1685735100000|2023-06-02 19:45:00|5.07|3.87|5.06|3.86|5.09|3.89|5.04|3.84|0
1686789900000|2023-06-15 00:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1685735400000|2023-06-02 19:50:00|5.08|3.88|5.06|3.86|5.1|3.9|5.06|3.86|0
1686790200000|2023-06-15 00:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1685735700000|2023-06-02 19:55:00|5.07|3.87|5.12|3.92|5.12|3.92|5.06|3.86|0
1686790500000|2023-06-15 00:55:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1685736000000|2023-06-02 20:00:00|5.1|3.9|5.1|3.9|5.11|3.91|5.09|3.89|0
1686790800000|2023-06-15 01:00:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1685736300000|2023-06-02 20:05:00|5.09|3.89|5.09|3.89|5.09|3.89|5.09|3.89|0
1686791100000|2023-06-15 01:05:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1685736600000|2023-06-02 20:10:00|5.1|3.9|5.11|3.91|5.11|3.91|5.09|3.89|0
1686791400000|2023-06-15 01:10:00|3.34|1.74|3.44|1.84|3.44|1.84|3.34|1.74|0
1685925300000|2023-06-05 00:35:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1686791700000|2023-06-15 01:15:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1685925600000|2023-06-05 00:40:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1686792000000|2023-06-15 01:20:00|3.45|1.85|3.47|1.87|3.47|1.87|3.45|1.85|0
1685925900000|2023-06-05 00:45:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1686792300000|2023-06-15 01:25:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1685926200000|2023-06-05 00:50:00|5.25|3.65|5.25|3.65|5.25|3.65|5.25|3.65|0
1686792600000|2023-06-15 01:30:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1685926500000|2023-06-05 00:55:00|5.26|3.66|5.26|3.66|5.27|3.67|5.25|3.65|0
1686792900000|2023-06-15 01:35:00|3.46|1.86|3.46|1.86|3.48|1.88|3.46|1.86|0
1685926800000|2023-06-05 01:00:00|5.27|3.67|5.24|3.64|5.27|3.67|5.24|3.64|0
1686793200000|2023-06-15 01:40:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1685927100000|2023-06-05 01:05:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1686793500000|2023-06-15 01:45:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1685927400000|2023-06-05 01:10:00|5.24|3.64|5.23|3.63|5.25|3.65|5.23|3.63|0
1686793800000|2023-06-15 01:50:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1685927700000|2023-06-05 01:15:00|5.24|3.64|5.26|3.66|5.27|3.67|5.23|3.63|0
1686794100000|2023-06-15 01:55:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1685928000000|2023-06-05 01:20:00|5.25|3.65|5.26|3.66|5.28|3.68|5.25|3.65|0
1686794400000|2023-06-15 02:00:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1685928300000|2023-06-05 01:25:00|5.25|3.65|5.27|3.67|5.27|3.67|5.25|3.65|0
1686794700000|2023-06-15 02:05:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1685928600000|2023-06-05 01:30:00|5.26|3.66|5.29|3.69|5.29|3.69|5.26|3.66|0
1686795000000|2023-06-15 02:10:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1685928900000|2023-06-05 01:35:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1686795300000|2023-06-15 02:15:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1685929200000|2023-06-05 01:40:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1686795600000|2023-06-15 02:20:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1685929500000|2023-06-05 01:45:00|5.26|3.66|5.25|3.65|5.26|3.66|5.24|3.64|0
1686795900000|2023-06-15 02:25:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1685929800000|2023-06-05 01:50:00|5.24|3.64|5.26|3.66|5.27|3.67|5.24|3.64|0
1686796200000|2023-06-15 02:30:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1685930100000|2023-06-05 01:55:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1686796500000|2023-06-15 02:35:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1685930400000|2023-06-05 02:00:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1686796800000|2023-06-15 02:40:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1685930700000|2023-06-05 02:05:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1686797100000|2023-06-15 02:45:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1685931000000|2023-06-05 02:10:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1686797400000|2023-06-15 02:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1685931300000|2023-06-05 02:15:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1686797700000|2023-06-15 02:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1685931600000|2023-06-05 02:20:00|5.24|3.64|5.25|3.65|5.27|3.67|5.24|3.64|0
1686798000000|2023-06-15 03:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1685932200000|2023-06-05 02:30:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1686798300000|2023-06-15 03:05:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1685932500000|2023-06-05 02:35:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1686798600000|2023-06-15 03:10:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1685932800000|2023-06-05 02:40:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1686798900000|2023-06-15 03:15:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1685933100000|2023-06-05 02:45:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1686799200000|2023-06-15 03:20:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1685933400000|2023-06-05 02:50:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1686799500000|2023-06-15 03:25:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1685934000000|2023-06-05 03:00:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1686800100000|2023-06-15 03:35:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1685934300000|2023-06-05 03:05:00|5.22|3.62|5.23|3.63|5.24|3.64|5.22|3.62|0
1686800400000|2023-06-15 03:40:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1685934600000|2023-06-05 03:10:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1686801600000|2023-06-15 04:00:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1685934900000|2023-06-05 03:15:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1686801900000|2023-06-15 04:05:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1685935200000|2023-06-05 03:20:00|5.23|3.63|5.22|3.62|5.23|3.63|5.22|3.62|0
1686802200000|2023-06-15 04:10:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1685935500000|2023-06-05 03:25:00|5.21|3.61|5.23|3.63|5.23|3.63|5.21|3.61|0
1686802500000|2023-06-15 04:15:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1685935800000|2023-06-05 03:30:00|5.22|3.62|5.21|3.61|5.22|3.62|5.2|3.6|0
1686802800000|2023-06-15 04:20:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1685936100000|2023-06-05 03:35:00|5.2|3.6|5.22|3.62|5.22|3.62|5.2|3.6|0
1686803400000|2023-06-15 04:30:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1685936400000|2023-06-05 03:40:00|5.23|3.63|5.24|3.64|5.24|3.64|5.23|3.63|0
1686803700000|2023-06-15 04:35:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1686805200000|2023-06-15 05:00:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1685936700000|2023-06-05 03:45:00|5.23|3.63|5.24|3.64|5.25|3.65|5.23|3.63|0
1686805500000|2023-06-15 05:05:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1685937000000|2023-06-05 03:50:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1686805800000|2023-06-15 05:10:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686806100000|2023-06-15 05:15:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1685937300000|2023-06-05 03:55:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1686806400000|2023-06-15 05:20:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1686806700000|2023-06-15 05:25:00|3.43|1.83|3.41|1.81|3.43|1.83|3.4|1.8|0
1685937600000|2023-06-05 04:00:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1686807000000|2023-06-15 05:30:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1685937900000|2023-06-05 04:05:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1686807300000|2023-06-15 05:35:00|3.41|1.81|3.41|1.81|3.41|1.81|3.41|1.81|0
1686807600000|2023-06-15 05:40:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1685938200000|2023-06-05 04:10:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1686807900000|2023-06-15 05:45:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1686808500000|2023-06-15 05:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1685938500000|2023-06-05 04:15:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1686808800000|2023-06-15 06:00:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1685938800000|2023-06-05 04:20:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1686809100000|2023-06-15 06:05:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1685939100000|2023-06-05 04:25:00|5.25|3.65|5.27|3.67|5.27|3.67|5.25|3.65|0
1686809700000|2023-06-15 06:15:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1685939400000|2023-06-05 04:30:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1686810000000|2023-06-15 06:20:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1685940600000|2023-06-05 04:50:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1686810300000|2023-06-15 06:25:00|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1685940900000|2023-06-05 04:55:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1686810600000|2023-06-15 06:30:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1685941200000|2023-06-05 05:00:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1686810900000|2023-06-15 06:35:00|3.25|2.05|3.26|2.06|3.27|2.07|3.25|2.05|0
1685941500000|2023-06-05 05:05:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1686811200000|2023-06-15 06:40:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1685941800000|2023-06-05 05:10:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1686811500000|2023-06-15 06:45:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1685942100000|2023-06-05 05:15:00|5.25|3.65|5.25|3.65|5.25|3.65|5.25|3.65|0
1686811800000|2023-06-15 06:50:00|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1685942700000|2023-06-05 05:25:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1686812100000|2023-06-15 06:55:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1685943000000|2023-06-05 05:30:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1686812400000|2023-06-15 07:00:00|3.25|2.05|3.11|1.91|3.28|2.08|3.1|1.9|0
1685943300000|2023-06-05 05:35:00|5.24|3.64|5.22|3.62|5.24|3.64|5.22|3.62|0
1686812700000|2023-06-15 07:05:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1685943600000|2023-06-05 05:40:00|5.23|3.63|5.22|3.62|5.23|3.63|5.21|3.61|0
1686813000000|2023-06-15 07:10:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1685943900000|2023-06-05 05:45:00|5.23|3.63|5.21|3.61|5.23|3.63|5.21|3.61|0
1686813300000|2023-06-15 07:15:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1685944200000|2023-06-05 05:50:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1686813600000|2023-06-15 07:20:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1685944500000|2023-06-05 05:55:00|5.23|3.63|5.22|3.62|5.23|3.63|5.22|3.62|0
1686814200000|2023-06-15 07:30:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1685944800000|2023-06-05 06:00:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1686814500000|2023-06-15 07:35:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1685945100000|2023-06-05 06:05:00|5.01|3.81|5.01|3.81|5.01|3.81|5|3.8|0
1686814800000|2023-06-15 07:40:00|3.08|1.88|3.09|1.89|3.1|1.9|3.08|1.88|0
1685945400000|2023-06-05 06:10:00|5|3.8|5.01|3.81|5.01|3.81|4.99|3.79|0
1686815100000|2023-06-15 07:45:00|3.08|1.88|3.07|1.87|3.09|1.89|3.07|1.87|0
1685945700000|2023-06-05 06:15:00|5|3.8|5|3.8|5.01|3.81|5|3.8|0
1686815400000|2023-06-15 07:50:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1685946000000|2023-06-05 06:20:00|4.99|3.79|5|3.8|5|3.8|4.98|3.78|0
1686815700000|2023-06-15 07:55:00|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1685946300000|2023-06-05 06:25:00|5.01|3.81|5|3.8|5.01|3.81|5|3.8|0
1686816000000|2023-06-15 08:00:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1685946600000|2023-06-05 06:30:00|5.01|3.81|5|3.8|5.01|3.81|5|3.8|0
1686816300000|2023-06-15 08:05:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1685946900000|2023-06-05 06:35:00|5.01|3.81|5.03|3.83|5.03|3.83|4.93|3.73|0
1686816600000|2023-06-15 08:10:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1685947200000|2023-06-05 06:40:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1686816900000|2023-06-15 08:15:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1685947500000|2023-06-05 06:45:00|5.03|3.83|5.03|3.83|5.03|3.83|5.02|3.82|0
1686817200000|2023-06-15 08:20:00|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1685947800000|2023-06-05 06:50:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1686817500000|2023-06-15 08:25:00|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1685948100000|2023-06-05 06:55:00|5.01|3.81|5.01|3.81|5.02|3.82|5.01|3.81|0
1686817800000|2023-06-15 08:30:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1685948400000|2023-06-05 07:00:00|5|3.8|5.04|3.84|5.04|3.84|5|3.8|0
1686818100000|2023-06-15 08:35:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1685948700000|2023-06-05 07:05:00|5.03|3.83|5.02|3.82|5.04|3.84|5.02|3.82|0
1686818400000|2023-06-15 08:40:00|3.09|1.89|3.11|1.91|3.11|1.91|3.08|1.88|0
1685949000000|2023-06-05 07:10:00|5.03|3.83|5.01|3.81|5.03|3.83|5|3.8|0
1686818700000|2023-06-15 08:45:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1685949300000|2023-06-05 07:15:00|5.02|3.82|4.98|3.78|5.02|3.82|4.98|3.78|0
1686819000000|2023-06-15 08:50:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1685949600000|2023-06-05 07:20:00|4.99|3.79|5|3.8|5.01|3.81|4.98|3.78|0
1686819300000|2023-06-15 08:55:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1685949900000|2023-06-05 07:25:00|4.99|3.79|4.98|3.78|4.99|3.79|4.97|3.77|0
1686819600000|2023-06-15 09:00:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1685950200000|2023-06-05 07:30:00|4.97|3.77|4.95|3.75|4.98|3.78|4.94|3.74|0
1686819900000|2023-06-15 09:05:00|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1685950500000|2023-06-05 07:35:00|4.94|3.74|4.95|3.75|4.96|3.76|4.94|3.74|0
1686820200000|2023-06-15 09:10:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1685950800000|2023-06-05 07:40:00|4.96|3.76|4.96|3.76|4.98|3.78|4.94|3.74|0
1686820500000|2023-06-15 09:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1685951100000|2023-06-05 07:45:00|4.97|3.77|4.97|3.77|4.97|3.77|4.96|3.76|0
1686820800000|2023-06-15 09:20:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1685951400000|2023-06-05 07:50:00|4.96|3.76|4.98|3.78|4.99|3.79|4.96|3.76|0
1686821100000|2023-06-15 09:25:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1685951700000|2023-06-05 07:55:00|4.97|3.77|4.97|3.77|4.98|3.78|4.96|3.76|0
1686821400000|2023-06-15 09:30:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1685952000000|2023-06-05 08:00:00|4.98|3.78|4.96|3.76|4.98|3.78|4.95|3.75|0
1686821700000|2023-06-15 09:35:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1685952300000|2023-06-05 08:05:00|4.95|3.75|4.96|3.76|4.97|3.77|4.95|3.75|0
1686822000000|2023-06-15 09:40:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1685952600000|2023-06-05 08:10:00|4.97|3.77|4.99|3.79|4.99|3.79|4.96|3.76|0
1686822300000|2023-06-15 09:45:00|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1685952900000|2023-06-05 08:15:00|5|3.8|4.98|3.78|5|3.8|4.98|3.78|0
1686822600000|2023-06-15 09:50:00|3.11|1.91|3.13|1.93|3.13|1.93|3.11|1.91|0
1685953200000|2023-06-05 08:20:00|4.99|3.79|4.98|3.78|5|3.8|4.97|3.77|0
1686822900000|2023-06-15 09:55:00|3.12|1.92|3.12|1.92|3.13|1.93|3.11|1.91|0
1685953500000|2023-06-05 08:25:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1686823200000|2023-06-15 10:00:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1685953800000|2023-06-05 08:30:00|4.99|3.79|4.97|3.77|4.99|3.79|4.95|3.75|0
1686823500000|2023-06-15 10:05:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1685954100000|2023-06-05 08:35:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1686823800000|2023-06-15 10:10:00|3.11|1.91|3.13|1.93|3.13|1.93|3.11|1.91|0
1685954400000|2023-06-05 08:40:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1686824100000|2023-06-15 10:15:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1686824400000|2023-06-15 10:20:00|3.13|1.93|3.15|1.95|3.15|1.95|3.13|1.93|0
1685954700000|2023-06-05 08:45:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1686824700000|2023-06-15 10:25:00|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1685955000000|2023-06-05 08:50:00|4.99|3.79|4.99|3.79|5|3.8|4.99|3.79|0
1686825000000|2023-06-15 10:30:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1686825300000|2023-06-15 10:35:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1685955600000|2023-06-05 09:00:00|4.98|3.78|4.99|3.79|4.99|3.79|4.97|3.77|0
1686825600000|2023-06-15 10:40:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1685955900000|2023-06-05 09:05:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1686825900000|2023-06-15 10:45:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1685956200000|2023-06-05 09:10:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1686826200000|2023-06-15 10:50:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1685956500000|2023-06-05 09:15:00|4.99|3.79|5|3.8|5|3.8|4.99|3.79|0
1686826500000|2023-06-15 10:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1685956800000|2023-06-05 09:20:00|4.99|3.79|4.99|3.79|4.99|3.79|4.98|3.78|0
1686826800000|2023-06-15 11:00:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1685957100000|2023-06-05 09:25:00|4.98|3.78|4.97|3.77|4.99|3.79|4.97|3.77|0
1686827100000|2023-06-15 11:05:00|3.16|1.96|3.23|2.03|3.24|2.04|3.02|1.82|0
1685957400000|2023-06-05 09:30:00|4.98|3.78|4.98|3.78|4.98|3.78|4.97|3.77|0
1686827400000|2023-06-15 11:10:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1685957700000|2023-06-05 09:35:00|4.97|3.77|4.97|3.77|4.98|3.78|4.97|3.77|0
1686827700000|2023-06-15 11:15:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1685958000000|2023-06-05 09:40:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1686828000000|2023-06-15 11:20:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1685958300000|2023-06-05 09:45:00|4.99|3.79|4.97|3.77|4.99|3.79|4.97|3.77|0
1686828300000|2023-06-15 11:25:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1685958600000|2023-06-05 09:50:00|4.98|3.78|4.97|3.77|4.98|3.78|4.97|3.77|0
1686828600000|2023-06-15 11:30:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1685958900000|2023-06-05 09:55:00|4.98|3.78|4.98|3.78|4.99|3.79|4.97|3.77|0
1686828900000|2023-06-15 11:35:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1685959200000|2023-06-05 10:00:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1686829200000|2023-06-15 11:40:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1685959500000|2023-06-05 10:05:00|4.99|3.79|4.99|3.79|4.99|3.79|4.98|3.78|0
1686829500000|2023-06-15 11:45:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1685959800000|2023-06-05 10:10:00|4.98|3.78|4.99|3.79|5|3.8|4.98|3.78|0
1686829800000|2023-06-15 11:50:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1685960100000|2023-06-05 10:15:00|5|3.8|4.99|3.79|5|3.8|4.98|3.78|0
1686830100000|2023-06-15 11:55:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1685960400000|2023-06-05 10:20:00|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1686830400000|2023-06-15 12:00:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1685960700000|2023-06-05 10:25:00|4.98|3.78|4.98|3.78|4.99|3.79|4.97|3.77|0
1686830700000|2023-06-15 12:05:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1685961000000|2023-06-05 10:30:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1686831000000|2023-06-15 12:10:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1685961300000|2023-06-05 10:35:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1686831300000|2023-06-15 12:15:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1685961600000|2023-06-05 10:40:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1686831600000|2023-06-15 12:20:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1685961900000|2023-06-05 10:45:00|4.95|3.75|4.95|3.75|4.96|3.76|4.94|3.74|0
1686831900000|2023-06-15 12:25:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1685962200000|2023-06-05 10:50:00|4.96|3.76|4.95|3.75|4.96|3.76|4.94|3.74|0
1686832200000|2023-06-15 12:30:00|3.24|2.04|3.22|2.02|3.24|2.04|3.2|2|0
1685962500000|2023-06-05 10:55:00|4.94|3.74|4.94|3.74|4.95|3.75|4.93|3.73|0
1686832500000|2023-06-15 12:35:00|3.23|2.03|3.28|2.08|3.28|2.08|3.22|2.02|0
1685962800000|2023-06-05 11:00:00|4.93|3.73|4.93|3.73|4.94|3.74|4.93|3.73|0
1686832800000|2023-06-15 12:40:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1685963100000|2023-06-05 11:05:00|4.94|3.74|4.93|3.73|4.94|3.74|4.93|3.73|0
1686833100000|2023-06-15 12:45:00|3.24|2.04|3.23|2.03|3.25|2.05|3.2|2|0
1685963400000|2023-06-05 11:10:00|4.92|3.72|4.92|3.72|4.93|3.73|4.92|3.72|0
1686833400000|2023-06-15 12:50:00|3.24|2.04|3.21|2.01|3.24|2.04|3.21|2.01|0
1685963700000|2023-06-05 11:15:00|4.93|3.73|5|3.8|5.01|3.81|4.92|3.72|0
1686833700000|2023-06-15 12:55:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1685964000000|2023-06-05 11:20:00|5.01|3.81|5.02|3.82|5.02|3.82|5|3.8|0
1686834000000|2023-06-15 13:00:00|3.21|2.01|3.2|2|3.23|2.03|3.2|2|0
1685964300000|2023-06-05 11:25:00|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1686834300000|2023-06-15 13:05:00|3.19|1.99|3.19|1.99|3.21|2.01|3.19|1.99|0
1685964600000|2023-06-05 11:30:00|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1686834600000|2023-06-15 13:10:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1685964900000|2023-06-05 11:35:00|5.03|3.83|5.02|3.82|5.03|3.83|5.01|3.81|0
1686834900000|2023-06-15 13:15:00|3.21|2.01|3.16|1.96|3.21|2.01|3.16|1.96|0
1685965200000|2023-06-05 11:40:00|5.03|3.83|5.03|3.83|5.03|3.83|5.03|3.83|0
1686835200000|2023-06-15 13:20:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1685965500000|2023-06-05 11:45:00|5.02|3.82|5.02|3.82|5.03|3.83|5.01|3.81|0
1686835500000|2023-06-15 13:25:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1685965800000|2023-06-05 11:50:00|5.01|3.81|5.01|3.81|5.02|3.82|5.01|3.81|0
1686835800000|2023-06-15 13:30:00|3.18|1.98|3.18|1.98|3.19|1.99|3.16|1.96|0
1685966100000|2023-06-05 11:55:00|5.02|3.82|5.02|3.82|5.02|3.82|5.01|3.81|0
1686836100000|2023-06-15 13:35:00|3.17|1.97|3.13|1.93|3.18|1.98|3.12|1.92|0
1685966400000|2023-06-05 12:00:00|5.03|3.83|5.04|3.84|5.05|3.85|5.02|3.82|0
1686836400000|2023-06-15 13:40:00|3.12|1.92|3.14|1.94|3.3|2.1|3.1|1.9|0
1685966700000|2023-06-05 12:05:00|5.03|3.83|5.02|3.82|5.04|3.84|5|3.8|0
1686836700000|2023-06-15 13:45:00|3.13|1.93|3.2|2|3.21|2.01|3.1|1.9|0
1685967000000|2023-06-05 12:10:00|5.03|3.83|5.03|3.83|5.03|3.83|5.02|3.82|0
1686837000000|2023-06-15 13:50:00|3.19|1.99|3.15|1.95|3.2|2|3.14|1.94|0
1685967300000|2023-06-05 12:15:00|5.02|3.82|5.03|3.83|5.04|3.84|5.02|3.82|0
1686837300000|2023-06-15 13:55:00|3.16|1.96|3.2|2|3.22|2.02|3.15|1.95|0
1685967600000|2023-06-05 12:20:00|5.02|3.82|5.02|3.82|5.02|3.82|5.02|3.82|0
1685967900000|2023-06-05 12:25:00|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1686837600000|2023-06-15 14:00:00|3.19|1.99|3.17|1.97|3.22|2.02|3.17|1.97|0
1685968200000|2023-06-05 12:30:00|5.03|3.83|5.02|3.82|5.04|3.84|5.02|3.82|0
1686837900000|2023-06-15 14:05:00|3.16|1.96|3.2|2|3.24|2.04|3.16|1.96|0
1685968500000|2023-06-05 12:35:00|5.01|3.81|5.02|3.82|5.02|3.82|5.01|3.81|0
1686838200000|2023-06-15 14:10:00|3.19|1.99|3.21|2.01|3.22|2.02|3.19|1.99|0
1685968800000|2023-06-05 12:40:00|5.01|3.81|5|3.8|5.01|3.81|5|3.8|0
1686838500000|2023-06-15 14:15:00|3.22|2.02|3.22|2.02|3.24|2.04|3.21|2.01|0
1685969100000|2023-06-05 12:45:00|4.99|3.79|5|3.8|5|3.8|4.99|3.79|0
1686838800000|2023-06-15 14:20:00|3.23|2.03|3.22|2.02|3.24|2.04|3.19|1.99|0
1685969400000|2023-06-05 12:50:00|4.99|3.79|5.01|3.81|5.02|3.82|4.99|3.79|0
1686839100000|2023-06-15 14:25:00|3.21|2.01|3.18|1.98|3.21|2.01|3.17|1.97|0
1685969700000|2023-06-05 12:55:00|5.02|3.82|5.02|3.82|5.02|3.82|5.01|3.81|0
1686839400000|2023-06-15 14:30:00|3.17|1.97|3.2|2|3.23|2.03|3.17|1.97|0
1685970000000|2023-06-05 13:00:00|5.01|3.81|5|3.8|5.02|3.82|4.99|3.79|0
1686839700000|2023-06-15 14:35:00|3.23|2.03|3.26|2.06|3.27|2.07|3.22|2.02|0
1685970300000|2023-06-05 13:05:00|4.99|3.79|4.99|3.79|5|3.8|4.98|3.78|0
1686840000000|2023-06-15 14:40:00|3.27|2.07|3.22|2.02|3.27|2.07|3.21|2.01|0
1685970600000|2023-06-05 13:10:00|5|3.8|5|3.8|5|3.8|4.99|3.79|0
1686840300000|2023-06-15 14:45:00|3.21|2.01|3.19|1.99|3.22|2.02|3.17|1.97|0
1685970900000|2023-06-05 13:15:00|4.99|3.79|4.97|3.77|5|3.8|4.97|3.77|0
1686840600000|2023-06-15 14:50:00|3.18|1.98|3.2|2|3.23|2.03|3.18|1.98|0
1685971200000|2023-06-05 13:20:00|4.96|3.76|4.98|3.78|4.99|3.79|4.96|3.76|0
1686840900000|2023-06-15 14:55:00|3.21|2.01|3.19|1.99|3.21|2.01|3.18|1.98|0
1685971500000|2023-06-05 13:25:00|4.97|3.77|4.99|3.79|4.99|3.79|4.96|3.76|0
1686841200000|2023-06-15 15:00:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1685971800000|2023-06-05 13:30:00|4.97|3.77|4.93|3.73|4.99|3.79|4.93|3.73|0
1686841500000|2023-06-15 15:05:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1685972100000|2023-06-05 13:35:00|4.94|3.74|4.91|3.71|4.94|3.74|4.89|3.69|0
1686841800000|2023-06-15 15:10:00|3.18|1.98|3.15|1.95|3.18|1.98|3.14|1.94|0
1685972400000|2023-06-05 13:40:00|4.92|3.72|4.88|3.68|4.92|3.72|4.87|3.67|0
1686842100000|2023-06-15 15:15:00|3.16|1.96|3.22|2.02|3.23|2.03|3.12|1.92|0
1685972700000|2023-06-05 13:45:00|4.87|3.67|4.9|3.7|4.91|3.71|4.86|3.66|0
1686842400000|2023-06-15 15:20:00|3.23|2.03|3.2|2|3.23|2.03|3.2|2|0
1685973000000|2023-06-05 13:50:00|4.91|3.71|4.97|3.77|4.98|3.78|4.91|3.71|0
1686842700000|2023-06-15 15:25:00|3.21|2.01|3.17|1.97|3.21|2.01|3.17|1.97|0
1685973300000|2023-06-05 13:55:00|4.98|3.78|4.97|3.77|5.02|3.82|4.95|3.75|0
1686843000000|2023-06-15 15:30:00|3.18|1.98|3.18|1.98|3.2|2|3.17|1.97|0
1685973600000|2023-06-05 14:00:00|4.95|3.75|5|3.8|5.02|3.82|4.83|3.63|0
1686843300000|2023-06-15 15:35:00|3.17|1.97|3.22|2.02|3.22|2.02|3.15|1.95|0
1685973900000|2023-06-05 14:05:00|4.98|3.78|5.06|3.86|5.08|3.88|4.98|3.78|0
1686843600000|2023-06-15 15:40:00|3.23|2.03|3.34|2.14|3.34|2.14|3.21|2.01|0
1685974200000|2023-06-05 14:10:00|5.05|3.85|5.02|3.82|5.05|3.85|4.95|3.75|0
1686843900000|2023-06-15 15:45:00|3.33|2.13|3.33|2.13|3.36|2.16|3.31|2.11|0
1685974500000|2023-06-05 14:15:00|5.01|3.81|5.01|3.81|5.05|3.85|4.98|3.78|0
1686844200000|2023-06-15 15:50:00|3.34|2.14|3.3|2.1|3.34|2.14|3.3|2.1|0
1685974800000|2023-06-05 14:20:00|5.02|3.82|5.01|3.81|5.04|3.84|4.99|3.79|0
1686844500000|2023-06-15 15:55:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1685975100000|2023-06-05 14:25:00|5|3.8|5.02|3.82|5.03|3.83|4.99|3.79|0
1686844800000|2023-06-15 16:00:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1685975400000|2023-06-05 14:30:00|5.01|3.81|4.97|3.77|5.03|3.83|4.96|3.76|0
1686845100000|2023-06-15 16:05:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1685975700000|2023-06-05 14:35:00|4.98|3.78|4.99|3.79|5|3.8|4.94|3.74|0
1686845400000|2023-06-15 16:10:00|3.29|2.09|3.31|2.11|3.32|2.12|3.28|2.08|0
1685976000000|2023-06-05 14:40:00|4.98|3.78|4.95|3.75|5|3.8|4.94|3.74|0
1686845700000|2023-06-15 16:15:00|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1685976300000|2023-06-05 14:45:00|4.94|3.74|4.92|3.72|4.95|3.75|4.9|3.7|0
1686846000000|2023-06-15 16:20:00|3.3|2.1|3.27|2.07|3.3|2.1|3.26|2.06|0
1685976600000|2023-06-05 14:50:00|4.91|3.71|4.91|3.71|4.93|3.73|4.89|3.69|0
1686846300000|2023-06-15 16:25:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1685976900000|2023-06-05 14:55:00|4.9|3.7|4.93|3.73|4.95|3.75|4.9|3.7|0
1686846600000|2023-06-15 16:30:00|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1685977200000|2023-06-05 15:00:00|4.94|3.74|5.01|3.81|5.01|3.81|4.89|3.69|0
1686846900000|2023-06-15 16:35:00|3.28|2.08|3.27|2.07|3.3|2.1|3.27|2.07|0
1685977500000|2023-06-05 15:05:00|5.02|3.82|4.97|3.77|5.02|3.82|4.97|3.77|0
1686847200000|2023-06-15 16:40:00|3.28|2.08|3.27|2.07|3.28|2.08|3.25|2.05|0
1685977800000|2023-06-05 15:10:00|4.96|3.76|5|3.8|5|3.8|4.96|3.76|0
1686847500000|2023-06-15 16:45:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1685978100000|2023-06-05 15:15:00|4.99|3.79|4.99|3.79|5|3.8|4.98|3.78|0
1686847800000|2023-06-15 16:50:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1685978400000|2023-06-05 15:20:00|4.98|3.78|4.99|3.79|5.02|3.82|4.98|3.78|0
1686848100000|2023-06-15 16:55:00|3.29|2.09|3.21|2.01|3.29|2.09|3.21|2.01|0
1685978700000|2023-06-05 15:25:00|5|3.8|4.95|3.75|5|3.8|4.95|3.75|0
1686848400000|2023-06-15 17:00:00|3.22|2.02|3.23|2.03|3.24|2.04|3.21|2.01|0
1685979000000|2023-06-05 15:30:00|4.96|3.76|4.94|3.74|4.96|3.76|4.93|3.73|0
1686848700000|2023-06-15 17:05:00|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1685979300000|2023-06-05 15:35:00|4.95|3.75|4.97|3.77|4.99|3.79|4.95|3.75|0
1686849000000|2023-06-15 17:10:00|3.25|2.05|3.27|2.07|3.27|2.07|3.24|2.04|0
1685979600000|2023-06-05 15:40:00|4.96|3.76|4.95|3.75|4.98|3.78|4.94|3.74|0
1686849300000|2023-06-15 17:15:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1685979900000|2023-06-05 15:45:00|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1686849600000|2023-06-15 17:20:00|3.2|2|3.18|1.98|3.21|2.01|3.18|1.98|0
1685980200000|2023-06-05 15:50:00|4.95|3.75|4.93|3.73|4.95|3.75|4.92|3.72|0
1686849900000|2023-06-15 17:25:00|3.19|1.99|3.16|1.96|3.19|1.99|3.16|1.96|0
1685980500000|2023-06-05 15:55:00|4.94|3.74|4.95|3.75|4.96|3.76|4.92|3.72|0
1686850200000|2023-06-15 17:30:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1685980800000|2023-06-05 16:00:00|4.94|3.74|4.99|3.79|5|3.8|4.93|3.73|0
1686850500000|2023-06-15 17:35:00|3.16|1.96|3.16|1.96|3.17|1.97|3.14|1.94|0
1685981100000|2023-06-05 16:05:00|5|3.8|4.94|3.74|5|3.8|4.94|3.74|0
1686850800000|2023-06-15 17:40:00|3.15|1.95|3.14|1.94|3.16|1.96|3.13|1.93|0
1685981400000|2023-06-05 16:10:00|4.93|3.73|4.9|3.7|4.94|3.74|4.89|3.69|0
1686851100000|2023-06-15 17:45:00|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1685981700000|2023-06-05 16:15:00|4.89|3.69|4.9|3.7|4.91|3.71|4.88|3.68|0
1686851400000|2023-06-15 17:50:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1685982000000|2023-06-05 16:20:00|4.91|3.71|4.92|3.72|4.93|3.73|4.9|3.7|0
1686851700000|2023-06-15 17:55:00|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1686852000000|2023-06-15 18:00:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1685982300000|2023-06-05 16:25:00|4.93|3.73|4.9|3.7|4.93|3.73|4.9|3.7|0
1686852300000|2023-06-15 18:05:00|3.1|1.9|3.11|1.91|3.13|1.93|3.09|1.89|0
1685982600000|2023-06-05 16:30:00|4.89|3.69|4.91|3.71|4.91|3.71|4.89|3.69|0
1686852600000|2023-06-15 18:10:00|3.12|1.92|3.12|1.92|3.12|1.92|3.1|1.9|0
1685982900000|2023-06-05 16:35:00|4.92|3.72|4.91|3.71|4.92|3.72|4.9|3.7|0
1686852900000|2023-06-15 18:15:00|3.11|1.91|3.12|1.92|3.12|1.92|3.1|1.9|0
1685983200000|2023-06-05 16:40:00|4.92|3.72|4.9|3.7|4.92|3.72|4.89|3.69|0
1686853200000|2023-06-15 18:20:00|3.13|1.93|3.1|1.9|3.13|1.93|3.09|1.89|0
1685983500000|2023-06-05 16:45:00|4.89|3.69|4.89|3.69|4.9|3.7|4.88|3.68|0
1686853500000|2023-06-15 18:25:00|3.09|1.89|3.08|1.88|3.1|1.9|3.07|1.87|0
1685983800000|2023-06-05 16:50:00|4.88|3.68|4.81|3.61|4.88|3.68|4.79|3.59|0
1686853800000|2023-06-15 18:30:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1685984100000|2023-06-05 16:55:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1686854100000|2023-06-15 18:35:00|3.05|1.85|3.22|2.02|3.22|2.02|3.03|1.83|0
1685984400000|2023-06-05 17:00:00|4.78|3.58|4.81|3.61|4.82|3.62|4.78|3.58|0
1686854400000|2023-06-15 18:40:00|3.21|2.01|3.19|1.99|3.22|2.02|3.18|1.98|0
1686854700000|2023-06-15 18:45:00|3.18|1.98|3.19|1.99|3.2|2|3.18|1.98|0
1685984700000|2023-06-05 17:05:00|4.82|3.62|4.8|3.6|4.82|3.62|4.79|3.59|0
1686855000000|2023-06-15 18:50:00|3.18|1.98|3.14|1.94|3.19|1.99|3.14|1.94|0
1685985000000|2023-06-05 17:10:00|4.79|3.59|4.83|3.63|4.83|3.63|4.79|3.59|0
1686855300000|2023-06-15 18:55:00|3.15|1.95|3.12|1.92|3.15|1.95|3.1|1.9|0
1686855600000|2023-06-15 19:00:00|3.11|1.91|3.16|1.96|3.17|1.97|3.11|1.91|0
1685985300000|2023-06-05 17:15:00|4.82|3.62|4.84|3.64|4.87|3.67|4.82|3.62|0
1686855900000|2023-06-15 19:05:00|3.15|1.95|3.15|1.95|3.19|1.99|3.15|1.95|0
1685985600000|2023-06-05 17:20:00|4.85|3.65|4.85|3.65|4.86|3.66|4.84|3.64|0
1686856200000|2023-06-15 19:10:00|3.16|1.96|3.13|1.93|3.17|1.97|3.13|1.93|0
1686856500000|2023-06-15 19:15:00|3.12|1.92|3.26|2.06|3.26|2.06|3.11|1.91|0
1685985900000|2023-06-05 17:25:00|4.86|3.66|4.92|3.72|4.94|3.74|4.85|3.65|0
1686856800000|2023-06-15 19:20:00|3.25|2.05|3.27|2.07|3.28|2.08|3.24|2.04|0
1685986200000|2023-06-05 17:30:00|4.93|3.73|4.93|3.73|4.95|3.75|4.91|3.71|0
1686857100000|2023-06-15 19:25:00|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1686857400000|2023-06-15 19:30:00|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1685986500000|2023-06-05 17:35:00|4.94|3.74|4.94|3.74|4.97|3.77|4.93|3.73|0
1686857700000|2023-06-15 19:35:00|3.25|2.05|3.24|2.04|3.29|2.09|3.23|2.03|0
1685986800000|2023-06-05 17:40:00|4.95|3.75|4.95|3.75|4.96|3.76|4.93|3.73|0
1686858000000|2023-06-15 19:40:00|3.23|2.03|3.23|2.03|3.24|2.04|3.21|2.01|0
1686858300000|2023-06-15 19:45:00|3.22|2.02|3.2|2|3.24|2.04|3.2|2|0
1685987100000|2023-06-05 17:45:00|4.96|3.76|4.94|3.74|4.96|3.76|4.92|3.72|0
1686858600000|2023-06-15 19:50:00|3.19|1.99|3.23|2.03|3.23|2.03|3.18|1.98|0
1686858900000|2023-06-15 19:55:00|3.24|2.04|3.24|2.04|3.28|2.08|3.24|2.04|0
1685987400000|2023-06-05 17:50:00|4.95|3.75|4.95|3.75|4.96|3.76|4.94|3.74|0
1686859200000|2023-06-15 20:00:00|3.26|2.06|3.23|2.03|3.27|2.07|3.2|2|0
1685987700000|2023-06-05 17:55:00|4.96|3.76|4.92|3.72|4.97|3.77|4.91|3.71|0
1686859500000|2023-06-15 20:05:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1686859800000|2023-06-15 20:10:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1685988000000|2023-06-05 18:00:00|4.91|3.71|4.93|3.73|4.94|3.74|4.91|3.71|0
1686860100000|2023-06-15 20:15:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1685988300000|2023-06-05 18:05:00|4.94|3.74|4.97|3.77|5|3.8|4.93|3.73|0
1686860400000|2023-06-15 20:20:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1685988600000|2023-06-05 18:10:00|4.98|3.78|4.98|3.78|5.01|3.81|4.96|3.76|0
1686860700000|2023-06-15 20:25:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1685988900000|2023-06-05 18:15:00|4.99|3.79|4.96|3.76|5|3.8|4.95|3.75|0
1686861000000|2023-06-15 20:30:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1685989200000|2023-06-05 18:20:00|4.97|3.77|4.96|3.76|4.98|3.78|4.94|3.74|0
1686861300000|2023-06-15 20:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1685989500000|2023-06-05 18:25:00|4.95|3.75|4.97|3.77|5.01|3.81|4.95|3.75|0
1686861600000|2023-06-15 20:40:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1685989800000|2023-06-05 18:30:00|4.98|3.78|5.16|3.96|5.19|3.99|4.97|3.77|0
1686861900000|2023-06-15 20:45:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1685990100000|2023-06-05 18:35:00|5.15|3.95|5.15|3.95|5.16|3.96|5.08|3.88|0
1686862200000|2023-06-15 20:50:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1685990400000|2023-06-05 18:40:00|5.14|3.94|4.96|3.76|5.15|3.95|4.8|3.6|0
1686862500000|2023-06-15 20:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1685990700000|2023-06-05 18:45:00|4.97|3.77|5|3.8|5.02|3.82|4.96|3.76|0
1686862800000|2023-06-15 21:00:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1685991000000|2023-06-05 18:50:00|4.99|3.79|4.92|3.72|5.03|3.83|4.91|3.71|0
1686863100000|2023-06-15 21:05:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1685991300000|2023-06-05 18:55:00|4.91|3.71|4.88|3.68|4.91|3.71|4.88|3.68|0
1686863400000|2023-06-15 21:10:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1685991600000|2023-06-05 19:00:00|4.89|3.69|5.01|3.81|5.03|3.83|4.87|3.67|0
1686864900000|2023-06-15 21:35:00|3.41|1.81|3.41|1.81|3.41|1.81|3.41|1.81|0
1685991900000|2023-06-05 19:05:00|5.02|3.82|5.01|3.81|5.04|3.84|4.96|3.76|0
1686865800000|2023-06-15 21:50:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1685992200000|2023-06-05 19:10:00|5.03|3.83|4.93|3.73|5.03|3.83|4.92|3.72|0
1686866100000|2023-06-15 21:55:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1685992500000|2023-06-05 19:15:00|4.95|3.75|4.95|3.75|4.96|3.76|4.92|3.72|0
1686866400000|2023-06-15 22:00:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1685992800000|2023-06-05 19:20:00|4.94|3.74|4.76|3.56|4.94|3.74|4.76|3.56|0
1686866700000|2023-06-15 22:05:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1685993100000|2023-06-05 19:25:00|4.77|3.57|4.79|3.59|4.81|3.61|4.77|3.57|0
1686867000000|2023-06-15 22:10:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1685993400000|2023-06-05 19:30:00|4.8|3.6|4.79|3.59|4.8|3.6|4.77|3.57|0
1686867300000|2023-06-15 22:15:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1685993700000|2023-06-05 19:35:00|4.78|3.58|4.77|3.57|4.81|3.61|4.76|3.56|0
1686867600000|2023-06-15 22:20:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1685994000000|2023-06-05 19:40:00|4.76|3.56|4.75|3.55|4.77|3.57|4.74|3.54|0
1686867900000|2023-06-15 22:25:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1686868200000|2023-06-15 22:30:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1685994300000|2023-06-05 19:45:00|4.76|3.56|4.74|3.54|4.79|3.59|4.74|3.54|0
1686868800000|2023-06-15 22:40:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1685994600000|2023-06-05 19:50:00|4.73|3.53|4.77|3.57|4.77|3.57|4.73|3.53|0
1686869100000|2023-06-15 22:45:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1685994900000|2023-06-05 19:55:00|4.8|3.6|4.79|3.59|4.8|3.6|4.76|3.56|0
1686869400000|2023-06-15 22:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1685995200000|2023-06-05 20:00:00|4.8|3.6|4.79|3.59|4.8|3.6|4.77|3.57|0
1686869700000|2023-06-15 22:55:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1685995500000|2023-06-05 20:05:00|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1686870000000|2023-06-15 23:00:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1685995800000|2023-06-05 20:10:00|4.8|3.6|4.78|3.58|4.8|3.6|4.78|3.58|0
1686871800000|2023-06-15 23:30:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1685996100000|2023-06-05 20:15:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1686872100000|2023-06-15 23:35:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1685996400000|2023-06-05 20:20:00|4.9|3.3|4.91|3.31|4.92|3.32|4.89|3.29|0
1686872400000|2023-06-15 23:40:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1685996700000|2023-06-05 20:25:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686872700000|2023-06-15 23:45:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1685997000000|2023-06-05 20:30:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1686873000000|2023-06-15 23:50:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1685997600000|2023-06-05 20:40:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1686873300000|2023-06-15 23:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1685997900000|2023-06-05 20:45:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686873600000|2023-06-16 00:00:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1685998200000|2023-06-05 20:50:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1686873900000|2023-06-16 00:05:00|3.43|1.83|3.45|1.85|3.45|1.85|3.43|1.83|0
1685998500000|2023-06-05 20:55:00|4.9|3.3|4.92|3.32|4.93|3.33|4.9|3.3|0
1686874200000|2023-06-16 00:10:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1686874500000|2023-06-16 00:15:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1685998800000|2023-06-05 21:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1686874800000|2023-06-16 00:20:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1685999400000|2023-06-05 21:10:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686875400000|2023-06-16 00:30:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1685999700000|2023-06-05 21:15:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686875700000|2023-06-16 00:35:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1686000000000|2023-06-05 21:20:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686876000000|2023-06-16 00:40:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1686000900000|2023-06-05 21:35:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686876300000|2023-06-16 00:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1686001200000|2023-06-05 21:40:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686876600000|2023-06-16 00:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1686001500000|2023-06-05 21:45:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686876900000|2023-06-16 00:55:00|3.45|1.85|3.5|1.9|3.5|1.9|3.45|1.85|0
1686001800000|2023-06-05 21:50:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1686877200000|2023-06-16 01:00:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1686002100000|2023-06-05 21:55:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1686877500000|2023-06-16 01:05:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1686002400000|2023-06-05 22:00:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1686877800000|2023-06-16 01:10:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1686002700000|2023-06-05 22:05:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1686878100000|2023-06-16 01:15:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686003000000|2023-06-05 22:10:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1686878400000|2023-06-16 01:20:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1686003300000|2023-06-05 22:15:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1686878700000|2023-06-16 01:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1686879000000|2023-06-16 01:30:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1686003600000|2023-06-05 22:20:00|4.96|3.36|4.95|3.35|4.96|3.36|4.94|3.34|0
1686879600000|2023-06-16 01:40:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686003900000|2023-06-05 22:25:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1686879900000|2023-06-16 01:45:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1686880500000|2023-06-16 01:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1686004200000|2023-06-05 22:30:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1686880800000|2023-06-16 02:00:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1686004500000|2023-06-05 22:35:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1686881400000|2023-06-16 02:10:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1686882000000|2023-06-16 02:20:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1686004800000|2023-06-05 22:40:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1686882300000|2023-06-16 02:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1686882600000|2023-06-16 02:30:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1686005100000|2023-06-05 22:45:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1686882900000|2023-06-16 02:35:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1686005400000|2023-06-05 22:50:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1686883200000|2023-06-16 02:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1686883500000|2023-06-16 02:45:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1686005700000|2023-06-05 22:55:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1686883800000|2023-06-16 02:50:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1686884100000|2023-06-16 02:55:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686006000000|2023-06-05 23:00:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1686884400000|2023-06-16 03:00:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1686006300000|2023-06-05 23:05:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1686884700000|2023-06-16 03:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686006600000|2023-06-05 23:10:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1686885000000|2023-06-16 03:10:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1686006900000|2023-06-05 23:15:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1686885300000|2023-06-16 03:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1686007200000|2023-06-05 23:20:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1686885600000|2023-06-16 03:20:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1686007500000|2023-06-05 23:25:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1686885900000|2023-06-16 03:25:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1686008100000|2023-06-05 23:35:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1686886200000|2023-06-16 03:30:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1686008400000|2023-06-05 23:40:00|4.95|3.35|4.97|3.37|4.97|3.37|4.95|3.35|0
1686886500000|2023-06-16 03:35:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1686008700000|2023-06-05 23:45:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1686886800000|2023-06-16 03:40:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1686009000000|2023-06-05 23:50:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1686887400000|2023-06-16 03:50:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1686009300000|2023-06-05 23:55:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1686887700000|2023-06-16 03:55:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1686009600000|2023-06-06 00:00:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1686888000000|2023-06-16 04:00:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1686009900000|2023-06-06 00:05:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1686888300000|2023-06-16 04:05:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1686010200000|2023-06-06 00:10:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1686888900000|2023-06-16 04:15:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1686010500000|2023-06-06 00:15:00|4.95|3.35|4.96|3.36|4.97|3.37|4.95|3.35|0
1686889800000|2023-06-16 04:30:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1686011100000|2023-06-06 00:25:00|4.97|3.37|4.95|3.35|4.97|3.37|4.95|3.35|0
1686890700000|2023-06-16 04:45:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1686011400000|2023-06-06 00:30:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1686891300000|2023-06-16 04:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1686012000000|2023-06-06 00:40:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1686891600000|2023-06-16 05:00:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1686012300000|2023-06-06 00:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1686891900000|2023-06-16 05:05:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1686012900000|2023-06-06 00:55:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1686892200000|2023-06-16 05:10:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1686013200000|2023-06-06 01:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1686892500000|2023-06-16 05:15:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1686013500000|2023-06-06 01:05:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1686892800000|2023-06-16 05:20:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1686013800000|2023-06-06 01:10:00|4.9|3.3|4.89|3.29|4.91|3.31|4.88|3.28|0
1686893100000|2023-06-16 05:25:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686014100000|2023-06-06 01:15:00|4.9|3.3|4.92|3.32|4.93|3.33|4.9|3.3|0
1686893400000|2023-06-16 05:30:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686014400000|2023-06-06 01:20:00|4.93|3.33|4.92|3.32|4.93|3.33|4.91|3.31|0
1686893700000|2023-06-16 05:35:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686014700000|2023-06-06 01:25:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1686894000000|2023-06-16 05:40:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1686015000000|2023-06-06 01:30:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1686894600000|2023-06-16 05:50:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686015300000|2023-06-06 01:35:00|4.92|3.32|4.92|3.32|4.94|3.34|4.92|3.32|0
1686894900000|2023-06-16 05:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1686015600000|2023-06-06 01:40:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1686895200000|2023-06-16 06:00:00|3.42|1.82|3.45|1.85|3.45|1.85|3.42|1.82|0
1686015900000|2023-06-06 01:45:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1686895500000|2023-06-16 06:05:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1686016200000|2023-06-06 01:50:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1686895800000|2023-06-16 06:10:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1686016500000|2023-06-06 01:55:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1686896100000|2023-06-16 06:15:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1686016800000|2023-06-06 02:00:00|4.91|3.31|4.91|3.31|4.91|3.31|4.9|3.3|0
1686896400000|2023-06-16 06:20:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1686017100000|2023-06-06 02:05:00|4.9|3.3|4.89|3.29|4.91|3.31|4.89|3.29|0
1686896700000|2023-06-16 06:25:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1686017400000|2023-06-06 02:10:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686897000000|2023-06-16 06:30:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1686017700000|2023-06-06 02:15:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686897300000|2023-06-16 06:35:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1686018000000|2023-06-06 02:20:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686897600000|2023-06-16 06:40:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1686018300000|2023-06-06 02:25:00|4.88|3.28|4.88|3.28|4.89|3.29|4.88|3.28|0
1686897900000|2023-06-16 06:45:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1686018600000|2023-06-06 02:30:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1686898200000|2023-06-16 06:50:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1686018900000|2023-06-06 02:35:00|4.88|3.28|4.9|3.3|4.9|3.3|4.88|3.28|0
1686898500000|2023-06-16 06:55:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1686019200000|2023-06-06 02:40:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1686898800000|2023-06-16 07:00:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1686019500000|2023-06-06 02:45:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1686899100000|2023-06-16 07:05:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1686019800000|2023-06-06 02:50:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686899400000|2023-06-16 07:10:00|3.26|2.06|3.27|2.07|3.27|2.07|3.25|2.05|0
1686020100000|2023-06-06 02:55:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1686899700000|2023-06-16 07:15:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1686020400000|2023-06-06 03:00:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1686900000000|2023-06-16 07:20:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1686021000000|2023-06-06 03:10:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1686900300000|2023-06-16 07:25:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1686021600000|2023-06-06 03:20:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1686900600000|2023-06-16 07:30:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1686021900000|2023-06-06 03:25:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1686900900000|2023-06-16 07:35:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1686022200000|2023-06-06 03:30:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1686901200000|2023-06-16 07:40:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1686022500000|2023-06-06 03:35:00|4.91|3.31|4.92|3.32|4.92|3.32|4.9|3.3|0
1686901500000|2023-06-16 07:45:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686022800000|2023-06-06 03:40:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1686901800000|2023-06-16 07:50:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686023100000|2023-06-06 03:45:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1686902100000|2023-06-16 07:55:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1686023400000|2023-06-06 03:50:00|4.91|3.31|4.9|3.3|4.91|3.31|4.9|3.3|0
1686902400000|2023-06-16 08:00:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1686023700000|2023-06-06 03:55:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1686902700000|2023-06-16 08:05:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1686024000000|2023-06-06 04:00:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1686903000000|2023-06-16 08:10:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686024300000|2023-06-06 04:05:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1686903300000|2023-06-16 08:15:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1686024900000|2023-06-06 04:15:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1686903600000|2023-06-16 08:20:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1686025200000|2023-06-06 04:20:00|4.89|3.29|4.88|3.28|4.9|3.3|4.88|3.28|0
1686903900000|2023-06-16 08:25:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1686025500000|2023-06-06 04:25:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1686904200000|2023-06-16 08:30:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1686025800000|2023-06-06 04:30:00|4.89|3.29|4.86|3.26|4.89|3.29|4.86|3.26|0
1686904500000|2023-06-16 08:35:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1686026100000|2023-06-06 04:35:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1686904800000|2023-06-16 08:40:00|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1686905100000|2023-06-16 08:45:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1686026400000|2023-06-06 04:40:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1686905400000|2023-06-16 08:50:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686026700000|2023-06-06 04:45:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1686905700000|2023-06-16 08:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1686027000000|2023-06-06 04:50:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1686906000000|2023-06-16 09:00:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1686027300000|2023-06-06 04:55:00|4.88|3.28|4.88|3.28|4.88|3.28|4.87|3.27|0
1686906300000|2023-06-16 09:05:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1686027600000|2023-06-06 05:00:00|4.89|3.29|4.87|3.27|4.89|3.29|4.87|3.27|0
1686906600000|2023-06-16 09:10:00|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1686027900000|2023-06-06 05:05:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686906900000|2023-06-16 09:15:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1686028200000|2023-06-06 05:10:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1686907200000|2023-06-16 09:20:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1686028500000|2023-06-06 05:15:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1686907500000|2023-06-16 09:25:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686028800000|2023-06-06 05:20:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686907800000|2023-06-16 09:30:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686029400000|2023-06-06 05:30:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686908100000|2023-06-16 09:35:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1686029700000|2023-06-06 05:35:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686908400000|2023-06-16 09:40:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1686030000000|2023-06-06 05:40:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1686908700000|2023-06-16 09:45:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1686030300000|2023-06-06 05:45:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1686909000000|2023-06-16 09:50:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1686030600000|2023-06-06 05:50:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1686909300000|2023-06-16 09:55:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686030900000|2023-06-06 05:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.88|3.28|0
1686909600000|2023-06-16 10:00:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686031200000|2023-06-06 06:00:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1686909900000|2023-06-16 10:05:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1686031500000|2023-06-06 06:05:00|4.72|3.52|4.72|3.52|4.73|3.53|4.71|3.51|0
1686910200000|2023-06-16 10:10:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1686031800000|2023-06-06 06:10:00|4.71|3.51|4.71|3.51|4.72|3.52|4.71|3.51|0
1686910500000|2023-06-16 10:15:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1686032100000|2023-06-06 06:15:00|4.72|3.52|4.7|3.5|4.72|3.52|4.7|3.5|0
1686910800000|2023-06-16 10:20:00|3.2|2|3.19|1.99|3.21|2.01|3.18|1.98|0
1686032400000|2023-06-06 06:20:00|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1686911100000|2023-06-16 10:25:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1686032700000|2023-06-06 06:25:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1686911400000|2023-06-16 10:30:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1686033000000|2023-06-06 06:30:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1686911700000|2023-06-16 10:35:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1686033300000|2023-06-06 06:35:00|4.71|3.51|4.71|3.51|4.71|3.51|4.7|3.5|0
1686912000000|2023-06-16 10:40:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1686033600000|2023-06-06 06:40:00|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1686912300000|2023-06-16 10:45:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1686033900000|2023-06-06 06:45:00|4.73|3.53|4.85|3.65|4.85|3.65|4.73|3.53|0
1686912600000|2023-06-16 10:50:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1686034200000|2023-06-06 06:50:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1686912900000|2023-06-16 10:55:00|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1686034500000|2023-06-06 06:55:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1686913200000|2023-06-16 11:00:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1686034800000|2023-06-06 07:00:00|4.84|3.64|4.82|3.62|4.84|3.64|4.8|3.6|0
1686913500000|2023-06-16 11:05:00|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1686035100000|2023-06-06 07:05:00|4.83|3.63|4.81|3.61|4.84|3.64|4.81|3.61|0
1686913800000|2023-06-16 11:10:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1686035400000|2023-06-06 07:10:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686914100000|2023-06-16 11:15:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1686035700000|2023-06-06 07:15:00|4.8|3.6|4.82|3.62|4.82|3.62|4.79|3.59|0
1686914400000|2023-06-16 11:20:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1686036000000|2023-06-06 07:20:00|4.81|3.61|4.8|3.6|4.82|3.62|4.79|3.59|0
1686914700000|2023-06-16 11:25:00|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1686915000000|2023-06-16 11:30:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1686036300000|2023-06-06 07:25:00|4.79|3.59|4.76|3.56|4.79|3.59|4.75|3.55|0
1686915300000|2023-06-16 11:35:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1686036600000|2023-06-06 07:30:00|4.77|3.57|4.75|3.55|4.77|3.57|4.75|3.55|0
1686915600000|2023-06-16 11:40:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1686915900000|2023-06-16 11:45:00|3.14|1.94|3.19|1.99|3.2|2|3.14|1.94|0
1686036900000|2023-06-06 07:35:00|4.76|3.56|4.79|3.59|4.8|3.6|4.76|3.56|0
1686916200000|2023-06-16 11:50:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1686037200000|2023-06-06 07:40:00|4.8|3.6|4.78|3.58|4.81|3.61|4.78|3.58|0
1686916500000|2023-06-16 11:55:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1686916800000|2023-06-16 12:00:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1686037500000|2023-06-06 07:45:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1686917100000|2023-06-16 12:05:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1686037800000|2023-06-06 07:50:00|4.78|3.58|4.76|3.56|4.78|3.58|4.76|3.56|0
1686917400000|2023-06-16 12:10:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1686038100000|2023-06-06 07:55:00|4.77|3.57|4.77|3.57|4.78|3.58|4.76|3.56|0
1686917700000|2023-06-16 12:15:00|3.18|1.98|3.17|1.97|3.18|1.98|3.16|1.96|0
1686038400000|2023-06-06 08:00:00|4.78|3.58|4.76|3.56|4.78|3.58|4.74|3.54|0
1686918000000|2023-06-16 12:20:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1686038700000|2023-06-06 08:05:00|4.75|3.55|4.78|3.58|4.78|3.58|4.74|3.54|0
1686918300000|2023-06-16 12:25:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1686039000000|2023-06-06 08:10:00|4.79|3.59|4.79|3.59|4.81|3.61|4.77|3.57|0
1686918600000|2023-06-16 12:30:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686039300000|2023-06-06 08:15:00|4.78|3.58|4.77|3.57|4.78|3.58|4.77|3.57|0
1686918900000|2023-06-16 12:35:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686039600000|2023-06-06 08:20:00|4.78|3.58|4.79|3.59|4.79|3.59|4.77|3.57|0
1686919200000|2023-06-16 12:40:00|3.15|1.95|3.14|1.94|3.15|1.95|3.13|1.93|0
1686039900000|2023-06-06 08:25:00|4.8|3.6|4.81|3.61|4.81|3.61|4.79|3.59|0
1686919500000|2023-06-16 12:45:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1686040200000|2023-06-06 08:30:00|4.82|3.62|4.83|3.63|4.83|3.63|4.81|3.61|0
1686919800000|2023-06-16 12:50:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686040500000|2023-06-06 08:35:00|4.82|3.62|4.81|3.61|4.83|3.63|4.8|3.6|0
1686920100000|2023-06-16 12:55:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1686920400000|2023-06-16 13:00:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1686040800000|2023-06-06 08:40:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686920700000|2023-06-16 13:05:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1686041100000|2023-06-06 08:45:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1686921000000|2023-06-16 13:10:00|3.17|1.97|3.15|1.95|3.18|1.98|3.15|1.95|0
1686921300000|2023-06-16 13:15:00|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1686041400000|2023-06-06 08:50:00|4.81|3.61|4.83|3.63|4.83|3.63|4.81|3.61|0
1686921600000|2023-06-16 13:20:00|3.12|1.92|3.07|1.87|3.12|1.92|3.07|1.87|0
1686921900000|2023-06-16 13:25:00|3.06|1.86|3.06|1.86|3.11|1.91|3.05|1.85|0
1686041700000|2023-06-06 08:55:00|4.84|3.64|4.83|3.63|4.85|3.65|4.83|3.63|0
1686922200000|2023-06-16 13:30:00|3.07|1.87|3.27|2.07|3.29|2.09|3.06|1.86|0
1686922500000|2023-06-16 13:35:00|3.23|2.03|3.27|2.07|3.31|2.11|3.23|2.03|0
1686042000000|2023-06-06 09:00:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1686922800000|2023-06-16 13:40:00|3.28|2.08|3.31|2.11|3.33|2.13|3.27|2.07|0
1686042300000|2023-06-06 09:05:00|4.82|3.62|4.85|3.65|4.85|3.65|4.81|3.61|0
1686923100000|2023-06-16 13:45:00|3.32|2.12|3.33|2.13|3.37|2.17|3.31|2.11|0
1686923400000|2023-06-16 13:50:00|3.32|2.12|3.35|2.15|3.35|2.15|3.31|2.11|0
1686042600000|2023-06-06 09:10:00|4.84|3.64|4.84|3.64|4.85|3.65|4.83|3.63|0
1686923700000|2023-06-16 13:55:00|3.34|2.14|3.18|1.98|3.35|2.15|3.09|1.89|0
1686042900000|2023-06-06 09:15:00|4.85|3.65|4.85|3.65|4.86|3.66|4.85|3.65|0
1686924000000|2023-06-16 14:00:00|3.16|1.96|3.14|1.94|3.17|1.97|3.12|1.92|0
1686043200000|2023-06-06 09:20:00|4.84|3.64|4.83|3.63|4.85|3.65|4.83|3.63|0
1686924300000|2023-06-16 14:05:00|3.13|1.93|3.13|1.93|3.17|1.97|3.12|1.92|0
1686043500000|2023-06-06 09:25:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1686924600000|2023-06-16 14:10:00|3.12|1.92|3.16|1.96|3.16|1.96|3.11|1.91|0
1686043800000|2023-06-06 09:30:00|4.82|3.62|4.82|3.62|4.83|3.63|4.82|3.62|0
1686924900000|2023-06-16 14:15:00|3.15|1.95|3.16|1.96|3.17|1.97|3.13|1.93|0
1686044100000|2023-06-06 09:35:00|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1686925200000|2023-06-16 14:20:00|3.15|1.95|3.12|1.92|3.16|1.96|3.11|1.91|0
1686044400000|2023-06-06 09:40:00|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1686925500000|2023-06-16 14:25:00|3.13|1.93|3.09|1.89|3.14|1.94|3.09|1.89|0
1686044700000|2023-06-06 09:45:00|4.82|3.62|4.82|3.62|4.82|3.62|4.81|3.61|0
1686925800000|2023-06-16 14:30:00|3.1|1.9|3.2|2|3.22|2.02|3.09|1.89|0
1686045000000|2023-06-06 09:50:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1686926100000|2023-06-16 14:35:00|3.21|2.01|3.23|2.03|3.25|2.05|3.21|2.01|0
1686045300000|2023-06-06 09:55:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1686926400000|2023-06-16 14:40:00|3.24|2.04|3.29|2.09|3.29|2.09|3.24|2.04|0
1686045600000|2023-06-06 10:00:00|4.82|3.62|4.84|3.64|4.84|3.64|4.82|3.62|0
1686926700000|2023-06-16 14:45:00|3.3|2.1|3.29|2.09|3.31|2.11|3.28|2.08|0
1686045900000|2023-06-06 10:05:00|4.83|3.63|4.82|3.62|4.84|3.64|4.82|3.62|0
1686927000000|2023-06-16 14:50:00|3.28|2.08|3.26|2.06|3.29|2.09|3.26|2.06|0
1686046200000|2023-06-06 10:10:00|4.83|3.63|4.82|3.62|4.84|3.64|4.82|3.62|0
1686927300000|2023-06-16 14:55:00|3.27|2.07|3.26|2.06|3.27|2.07|3.24|2.04|0
1686046500000|2023-06-06 10:15:00|4.83|3.63|4.84|3.64|4.84|3.64|4.82|3.62|0
1686046800000|2023-06-06 10:20:00|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1686927600000|2023-06-16 15:00:00|3.27|2.07|3.28|2.08|3.3|2.1|3.26|2.06|0
1686047100000|2023-06-06 10:25:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1686927900000|2023-06-16 15:05:00|3.27|2.07|3.2|2|3.3|2.1|3.2|2|0
1686047400000|2023-06-06 10:30:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1686928200000|2023-06-16 15:10:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1686047700000|2023-06-06 10:35:00|4.81|3.61|4.81|3.61|4.82|3.62|4.8|3.6|0
1686928500000|2023-06-16 15:15:00|3.13|1.93|3.15|1.95|3.15|1.95|3.12|1.92|0
1686928800000|2023-06-16 15:20:00|3.16|1.96|3.19|1.99|3.2|2|3.14|1.94|0
1686048000000|2023-06-06 10:40:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1686929100000|2023-06-16 15:25:00|3.18|1.98|3.2|2|3.24|2.04|3.17|1.97|0
1686048300000|2023-06-06 10:45:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1686929400000|2023-06-16 15:30:00|3.21|2.01|3.2|2|3.21|2.01|3.18|1.98|0
1686929700000|2023-06-16 15:35:00|3.21|2.01|3.22|2.02|3.22|2.02|3.19|1.99|0
1686048600000|2023-06-06 10:50:00|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1686930000000|2023-06-16 15:40:00|3.21|2.01|3.19|1.99|3.22|2.02|3.18|1.98|0
1686930300000|2023-06-16 15:45:00|3.18|1.98|3.21|2.01|3.22|2.02|3.18|1.98|0
1686048900000|2023-06-06 10:55:00|4.81|3.61|4.81|3.61|4.81|3.61|4.8|3.6|0
1686930600000|2023-06-16 15:50:00|3.22|2.02|3.19|1.99|3.23|2.03|3.19|1.99|0
1686930900000|2023-06-16 15:55:00|3.18|1.98|3.16|1.96|3.19|1.99|3.16|1.96|0
1686049200000|2023-06-06 11:00:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1686931200000|2023-06-16 16:00:00|3.17|1.97|3.16|1.96|3.18|1.98|3.16|1.96|0
1686049500000|2023-06-06 11:05:00|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1686931500000|2023-06-16 16:05:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1686931800000|2023-06-16 16:10:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1686049800000|2023-06-06 11:10:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686932100000|2023-06-16 16:15:00|3.17|1.97|3.15|1.95|3.18|1.98|3.15|1.95|0
1686932400000|2023-06-16 16:20:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1686050100000|2023-06-06 11:15:00|4.82|3.62|4.8|3.6|4.82|3.62|4.8|3.6|0
1686932700000|2023-06-16 16:25:00|3.14|1.94|3.08|1.88|3.14|1.94|3.08|1.88|0
1686050400000|2023-06-06 11:20:00|4.81|3.61|4.82|3.62|4.82|3.62|4.8|3.6|0
1686933000000|2023-06-16 16:30:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1686933300000|2023-06-16 16:35:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1686050700000|2023-06-06 11:25:00|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1686933600000|2023-06-16 16:40:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1686933900000|2023-06-16 16:45:00|3.08|1.88|3.11|1.91|3.13|1.93|3.06|1.86|0
1686051000000|2023-06-06 11:30:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1686934200000|2023-06-16 16:50:00|3.12|1.92|3.1|1.9|3.12|1.92|3.09|1.89|0
1686051300000|2023-06-06 11:35:00|4.79|3.59|4.79|3.59|4.8|3.6|4.79|3.59|0
1686934500000|2023-06-16 16:55:00|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1686934800000|2023-06-16 17:00:00|3.1|1.9|3.11|1.91|3.12|1.92|3.1|1.9|0
1686051600000|2023-06-06 11:40:00|4.8|3.6|4.78|3.58|4.81|3.61|4.78|3.58|0
1686935100000|2023-06-16 17:05:00|3.1|1.9|3.14|1.94|3.14|1.94|3.1|1.9|0
1686051900000|2023-06-06 11:45:00|4.77|3.57|4.78|3.58|4.79|3.59|4.77|3.57|0
1686935400000|2023-06-16 17:10:00|3.15|1.95|3.14|1.94|3.16|1.96|3.14|1.94|0
1686052200000|2023-06-06 11:50:00|4.79|3.59|4.79|3.59|4.79|3.59|4.78|3.58|0
1686935700000|2023-06-16 17:15:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686936000000|2023-06-16 17:20:00|3.15|1.95|3.14|1.94|3.16|1.96|3.13|1.93|0
1686052500000|2023-06-06 11:55:00|4.78|3.58|4.79|3.59|4.79|3.59|4.78|3.58|0
1686936300000|2023-06-16 17:25:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1686052800000|2023-06-06 12:00:00|4.78|3.58|4.77|3.57|4.79|3.59|4.76|3.56|0
1686936600000|2023-06-16 17:30:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1686053100000|2023-06-06 12:05:00|4.78|3.58|4.78|3.58|4.78|3.58|4.77|3.57|0
1686936900000|2023-06-16 17:35:00|3.16|1.96|3.08|1.88|3.19|1.99|3.08|1.88|0
1686053400000|2023-06-06 12:10:00|4.79|3.59|4.81|3.61|4.82|3.62|4.79|3.59|0
1686937200000|2023-06-16 17:40:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1686053700000|2023-06-06 12:15:00|4.82|3.62|4.79|3.59|4.82|3.62|4.78|3.58|0
1686937500000|2023-06-16 17:45:00|3.07|1.87|3.1|1.9|3.1|1.9|3.07|1.87|0
1686054000000|2023-06-06 12:20:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686937800000|2023-06-16 17:50:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1686054300000|2023-06-06 12:25:00|4.82|3.62|4.82|3.62|4.83|3.63|4.81|3.61|0
1686938100000|2023-06-16 17:55:00|3.08|1.88|3.07|1.87|3.09|1.89|3.07|1.87|0
1686054600000|2023-06-06 12:30:00|4.81|3.61|4.81|3.61|4.82|3.62|4.8|3.6|0
1686938400000|2023-06-16 18:00:00|3.08|1.88|3.1|1.9|3.11|1.91|3.07|1.87|0
1686054900000|2023-06-06 12:35:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1686938700000|2023-06-16 18:05:00|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1686055200000|2023-06-06 12:40:00|4.8|3.6|4.8|3.6|4.81|3.61|4.79|3.59|0
1686939000000|2023-06-16 18:10:00|3.08|1.88|3.1|1.9|3.11|1.91|3.08|1.88|0
1686055500000|2023-06-06 12:45:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1686939300000|2023-06-16 18:15:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1686055800000|2023-06-06 12:50:00|4.78|3.58|4.8|3.6|4.81|3.61|4.78|3.58|0
1686939600000|2023-06-16 18:20:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1686056100000|2023-06-06 12:55:00|4.81|3.61|4.72|3.52|4.81|3.61|4.72|3.52|0
1686939900000|2023-06-16 18:25:00|3.09|1.89|3.09|1.89|3.11|1.91|3.09|1.89|0
1686056400000|2023-06-06 13:00:00|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1686940200000|2023-06-16 18:30:00|3.1|1.9|3.13|1.93|3.14|1.94|3.09|1.89|0
1686056700000|2023-06-06 13:05:00|4.73|3.53|4.72|3.52|4.73|3.53|4.71|3.51|0
1686940500000|2023-06-16 18:35:00|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1686057000000|2023-06-06 13:10:00|4.71|3.51|4.7|3.5|4.72|3.52|4.7|3.5|0
1686940800000|2023-06-16 18:40:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1686057300000|2023-06-06 13:15:00|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1686941100000|2023-06-16 18:45:00|3.12|1.92|3.14|1.94|3.15|1.95|3.12|1.92|0
1686057600000|2023-06-06 13:20:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1686941400000|2023-06-16 18:50:00|3.15|1.95|3.05|1.85|3.15|1.95|3.04|1.84|0
1686057900000|2023-06-06 13:25:00|4.71|3.51|4.74|3.54|4.74|3.54|4.71|3.51|0
1686941700000|2023-06-16 18:55:00|3.06|1.86|3.08|1.88|3.08|1.88|3.06|1.86|0
1686058200000|2023-06-06 13:30:00|4.75|3.55|4.73|3.53|4.82|3.62|4.72|3.52|0
1686942000000|2023-06-16 19:00:00|3.07|1.87|3.07|1.87|3.11|1.91|3.07|1.87|0
1686058500000|2023-06-06 13:35:00|4.74|3.54|4.73|3.53|4.76|3.56|4.72|3.52|0
1686942300000|2023-06-16 19:05:00|3.08|1.88|3.09|1.89|3.11|1.91|3.07|1.87|0
1686058800000|2023-06-06 13:40:00|4.72|3.52|4.7|3.5|4.73|3.53|4.69|3.49|0
1686942600000|2023-06-16 19:10:00|3.1|1.9|3.13|1.93|3.13|1.93|3.09|1.89|0
1686059100000|2023-06-06 13:45:00|4.71|3.51|4.66|3.46|4.72|3.52|4.66|3.46|0
1686942900000|2023-06-16 19:15:00|3.12|1.92|3.11|1.91|3.13|1.93|3.1|1.9|0
1686059400000|2023-06-06 13:50:00|4.67|3.47|4.68|3.48|4.7|3.5|4.66|3.46|0
1686943200000|2023-06-16 19:20:00|3.1|1.9|3.08|1.88|3.1|1.9|3.07|1.87|0
1686059700000|2023-06-06 13:55:00|4.69|3.49|4.68|3.48|4.7|3.5|4.67|3.47|0
1686943500000|2023-06-16 19:25:00|3.09|1.89|3.11|1.91|3.12|1.92|3.09|1.89|0
1686060000000|2023-06-06 14:00:00|4.67|3.47|4.68|3.48|4.69|3.49|4.65|3.45|0
1686943800000|2023-06-16 19:30:00|3.12|1.92|3.07|1.87|3.12|1.92|3.06|1.86|0
1686060300000|2023-06-06 14:05:00|4.67|3.47|4.6|3.4|4.68|3.48|4.6|3.4|0
1686944100000|2023-06-16 19:35:00|3.06|1.86|3.06|1.86|3.08|1.88|3.05|1.85|0
1686060600000|2023-06-06 14:10:00|4.59|3.39|4.61|3.41|4.61|3.41|4.56|3.36|0
1686944400000|2023-06-16 19:40:00|3.07|1.87|3.09|1.89|3.09|1.89|3.06|1.86|0
1686060900000|2023-06-06 14:15:00|4.62|3.42|4.57|3.37|4.64|3.44|4.57|3.37|0
1686944700000|2023-06-16 19:45:00|3.08|1.88|3.08|1.88|3.09|1.89|3.06|1.86|0
1686061200000|2023-06-06 14:20:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1686945000000|2023-06-16 19:50:00|3.09|1.89|3.03|1.83|3.1|1.9|3|1.8|0
1686061500000|2023-06-06 14:25:00|4.58|3.38|4.51|3.31|4.59|3.39|4.49|3.29|0
1686945300000|2023-06-16 19:55:00|3.04|1.84|3.05|1.85|3.07|1.87|3.03|1.83|0
1686061800000|2023-06-06 14:30:00|4.5|3.3|4.5|3.3|4.51|3.31|4.48|3.28|0
1686945600000|2023-06-16 20:00:00|3.01|1.81|3|1.8|3.02|1.82|2.99|1.79|0
1686062100000|2023-06-06 14:35:00|4.51|3.31|4.52|3.32|4.53|3.33|4.49|3.29|0
1686945900000|2023-06-16 20:05:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1686062400000|2023-06-06 14:40:00|4.51|3.31|4.49|3.29|4.52|3.32|4.49|3.29|0
1686946200000|2023-06-16 20:10:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1686062700000|2023-06-06 14:45:00|4.48|3.28|4.41|3.21|4.48|3.28|4.41|3.21|0
1686063000000|2023-06-06 14:50:00|4.4|3.2|4.43|3.23|4.44|3.24|4.39|3.19|0
1687157400000|2023-06-19 06:50:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1686063300000|2023-06-06 14:55:00|4.44|3.24|4.43|3.23|4.45|3.25|4.43|3.23|0
1687158000000|2023-06-19 07:00:00|2.96|1.76|2.95|1.75|2.97|1.77|2.95|1.75|0
1686063600000|2023-06-06 15:00:00|4.44|3.24|4.42|3.22|4.45|3.25|4.41|3.21|0
1687158300000|2023-06-19 07:05:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1686063900000|2023-06-06 15:05:00|4.43|3.23|4.44|3.24|4.45|3.25|4.42|3.22|0
1687158600000|2023-06-19 07:10:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1686064200000|2023-06-06 15:10:00|4.45|3.25|4.46|3.26|4.46|3.26|4.43|3.23|0
1687158900000|2023-06-19 07:15:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1686064500000|2023-06-06 15:15:00|4.45|3.25|4.44|3.24|4.46|3.26|4.43|3.23|0
1687159200000|2023-06-19 07:20:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1686064800000|2023-06-06 15:20:00|4.45|3.25|4.51|3.31|4.51|3.31|4.44|3.24|0
1687159500000|2023-06-19 07:25:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1686065100000|2023-06-06 15:25:00|4.52|3.32|4.53|3.33|4.63|3.43|4.49|3.29|0
1687159800000|2023-06-19 07:30:00|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1686065400000|2023-06-06 15:30:00|4.52|3.32|4.52|3.32|4.53|3.33|4.49|3.29|0
1687160100000|2023-06-19 07:35:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1686065700000|2023-06-06 15:35:00|4.51|3.31|4.48|3.28|4.52|3.32|4.47|3.27|0
1687160400000|2023-06-19 07:40:00|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1686066000000|2023-06-06 15:40:00|4.49|3.29|4.49|3.29|4.51|3.31|4.48|3.28|0
1687160700000|2023-06-19 07:45:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1686066300000|2023-06-06 15:45:00|4.48|3.28|4.45|3.25|4.49|3.29|4.44|3.24|0
1687161000000|2023-06-19 07:50:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1686066600000|2023-06-06 15:50:00|4.44|3.24|4.45|3.25|4.46|3.26|4.44|3.24|0
1687161300000|2023-06-19 07:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1686066900000|2023-06-06 15:55:00|4.46|3.26|4.45|3.25|4.46|3.26|4.44|3.24|0
1687161600000|2023-06-19 08:00:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1686067200000|2023-06-06 16:00:00|4.44|3.24|4.44|3.24|4.45|3.25|4.42|3.22|0
1687161900000|2023-06-19 08:05:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1686067500000|2023-06-06 16:05:00|4.43|3.23|4.47|3.27|4.5|3.3|4.43|3.23|0
1687162200000|2023-06-19 08:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687162500000|2023-06-19 08:15:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1686067800000|2023-06-06 16:10:00|4.46|3.26|4.49|3.29|4.5|3.3|4.46|3.26|0
1687162800000|2023-06-19 08:20:00|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1686068100000|2023-06-06 16:15:00|4.5|3.3|4.49|3.29|4.5|3.3|4.48|3.28|0
1687163100000|2023-06-19 08:25:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1686068400000|2023-06-06 16:20:00|4.48|3.28|4.5|3.3|4.51|3.31|4.48|3.28|0
1687163400000|2023-06-19 08:30:00|2.96|1.76|2.95|1.75|2.96|1.76|2.94|1.74|0
1686068700000|2023-06-06 16:25:00|4.51|3.31|4.5|3.3|4.51|3.31|4.47|3.27|0
1687163700000|2023-06-19 08:35:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1686069000000|2023-06-06 16:30:00|4.51|3.31|4.42|3.22|4.51|3.31|4.42|3.22|0
1687164000000|2023-06-19 08:40:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687164300000|2023-06-19 08:45:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1686069300000|2023-06-06 16:35:00|4.43|3.23|4.47|3.27|4.48|3.28|4.43|3.23|0
1687164600000|2023-06-19 08:50:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1686069600000|2023-06-06 16:40:00|4.48|3.28|4.47|3.27|4.5|3.3|4.46|3.26|0
1687164900000|2023-06-19 08:55:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687165200000|2023-06-19 09:00:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1686069900000|2023-06-06 16:45:00|4.48|3.28|4.49|3.29|4.49|3.29|4.46|3.26|0
1687165500000|2023-06-19 09:05:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1686070200000|2023-06-06 16:50:00|4.5|3.3|4.45|3.25|4.5|3.3|4.45|3.25|0
1687165800000|2023-06-19 09:10:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687166100000|2023-06-19 09:15:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1686070500000|2023-06-06 16:55:00|4.46|3.26|4.48|3.28|4.5|3.3|4.44|3.24|0
1687166400000|2023-06-19 09:20:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1687167000000|2023-06-19 09:30:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1686070800000|2023-06-06 17:00:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1687167300000|2023-06-19 09:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1686071100000|2023-06-06 17:05:00|4.48|3.28|4.42|3.22|4.48|3.28|4.41|3.21|0
1687167600000|2023-06-19 09:40:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1687168200000|2023-06-19 09:50:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1686071400000|2023-06-06 17:10:00|4.41|3.21|4.39|3.19|4.42|3.22|4.39|3.19|0
1687168500000|2023-06-19 09:55:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1686071700000|2023-06-06 17:15:00|4.38|3.18|4.41|3.21|4.42|3.22|4.37|3.17|0
1687168800000|2023-06-19 10:00:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687169100000|2023-06-19 10:05:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1686072000000|2023-06-06 17:20:00|4.42|3.22|4.37|3.17|4.44|3.24|4.34|3.14|0
1687169400000|2023-06-19 10:10:00|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1686072300000|2023-06-06 17:25:00|4.38|3.18|4.37|3.17|4.42|3.22|4.37|3.17|0
1687169700000|2023-06-19 10:15:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1686072600000|2023-06-06 17:30:00|4.38|3.18|4.38|3.18|4.4|3.2|4.36|3.16|0
1687170300000|2023-06-19 10:25:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1686072900000|2023-06-06 17:35:00|4.37|3.17|4.37|3.17|4.38|3.18|4.36|3.16|0
1687170600000|2023-06-19 10:30:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1686073200000|2023-06-06 17:40:00|4.38|3.18|4.39|3.19|4.4|3.2|4.37|3.17|0
1687170900000|2023-06-19 10:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1686073500000|2023-06-06 17:45:00|4.38|3.18|4.39|3.19|4.4|3.2|4.37|3.17|0
1687171200000|2023-06-19 10:40:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1686073800000|2023-06-06 17:50:00|4.38|3.18|4.4|3.2|4.41|3.21|4.38|3.18|0
1687171500000|2023-06-19 10:45:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1686074100000|2023-06-06 17:55:00|4.44|3.24|4.41|3.21|4.45|3.25|4.41|3.21|0
1687171800000|2023-06-19 10:50:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1687172100000|2023-06-19 10:55:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1686074400000|2023-06-06 18:00:00|4.42|3.22|4.43|3.23|4.44|3.24|4.42|3.22|0
1686074700000|2023-06-06 18:05:00|4.42|3.22|4.41|3.21|4.44|3.24|4.4|3.2|0
1687172400000|2023-06-19 11:00:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1686075000000|2023-06-06 18:10:00|4.4|3.2|4.37|3.17|4.41|3.21|4.37|3.17|0
1687172700000|2023-06-19 11:05:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1686075300000|2023-06-06 18:15:00|4.38|3.18|4.38|3.18|4.39|3.19|4.37|3.17|0
1687173000000|2023-06-19 11:10:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1686075600000|2023-06-06 18:20:00|4.39|3.19|4.38|3.18|4.4|3.2|4.37|3.17|0
1687173300000|2023-06-19 11:15:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1686075900000|2023-06-06 18:25:00|4.37|3.17|4.34|3.14|4.38|3.18|4.34|3.14|0
1687173600000|2023-06-19 11:20:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1686076200000|2023-06-06 18:30:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1687173900000|2023-06-19 11:25:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1686076500000|2023-06-06 18:35:00|4.36|3.16|4.35|3.15|4.36|3.16|4.34|3.14|0
1687174200000|2023-06-19 11:30:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1686076800000|2023-06-06 18:40:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1687174800000|2023-06-19 11:40:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1686077100000|2023-06-06 18:45:00|4.34|3.14|4.33|3.13|4.34|3.14|4.32|3.12|0
1687175100000|2023-06-19 11:45:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1686077400000|2023-06-06 18:50:00|4.32|3.12|4.32|3.12|4.33|3.13|4.31|3.11|0
1687175400000|2023-06-19 11:50:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1686077700000|2023-06-06 18:55:00|4.31|3.11|4.31|3.11|4.32|3.12|4.31|3.11|0
1687175700000|2023-06-19 11:55:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1686078000000|2023-06-06 19:00:00|4.3|3.1|4.29|3.09|4.3|3.1|4.28|3.08|0
1687176300000|2023-06-19 12:05:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1686078300000|2023-06-06 19:05:00|4.3|3.1|4.28|3.08|4.3|3.1|4.27|3.07|0
1687176600000|2023-06-19 12:10:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1686078600000|2023-06-06 19:10:00|4.29|3.09|4.3|3.1|4.3|3.1|4.28|3.08|0
1687176900000|2023-06-19 12:15:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1686078900000|2023-06-06 19:15:00|4.31|3.11|4.28|3.08|4.31|3.11|4.28|3.08|0
1687177200000|2023-06-19 12:20:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1686079200000|2023-06-06 19:20:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1687177500000|2023-06-19 12:25:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1686079500000|2023-06-06 19:25:00|4.25|3.05|4.26|3.06|4.28|3.08|4.25|3.05|0
1687177800000|2023-06-19 12:30:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1686079800000|2023-06-06 19:30:00|4.27|3.07|4.26|3.06|4.27|3.07|4.25|3.05|0
1687178700000|2023-06-19 12:45:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1686080100000|2023-06-06 19:35:00|4.27|3.07|4.3|3.1|4.31|3.11|4.25|3.05|0
1687179000000|2023-06-19 12:50:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1686080400000|2023-06-06 19:40:00|4.31|3.11|4.2|3|4.32|3.12|4.2|3|0
1687179600000|2023-06-19 13:00:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1686080700000|2023-06-06 19:45:00|4.21|3.01|4.2|3|4.22|3.02|4.19|2.99|0
1687179900000|2023-06-19 13:05:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1686081000000|2023-06-06 19:50:00|4.18|2.98|4.18|2.98|4.2|3|4.18|2.98|0
1687180500000|2023-06-19 13:15:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1686081300000|2023-06-06 19:55:00|4.17|2.97|4.2|3|4.2|3|4.14|2.94|0
1687180800000|2023-06-19 13:20:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687181100000|2023-06-19 13:25:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1686081600000|2023-06-06 20:00:00|4.19|2.99|4.17|2.97|4.2|3|4.17|2.97|0
1687181400000|2023-06-19 13:30:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1686081900000|2023-06-06 20:05:00|4.18|2.98|4.17|2.97|4.18|2.98|4.16|2.96|0
1687181700000|2023-06-19 13:35:00|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1686082200000|2023-06-06 20:10:00|4.16|2.96|4.17|2.97|4.17|2.97|4.16|2.96|0
1687182000000|2023-06-19 13:40:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1686082500000|2023-06-06 20:15:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1687182300000|2023-06-19 13:45:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1686083400000|2023-06-06 20:30:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1687182900000|2023-06-19 13:55:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1686083700000|2023-06-06 20:35:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1687183500000|2023-06-19 14:05:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1686084900000|2023-06-06 20:55:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1687183800000|2023-06-19 14:10:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1686086700000|2023-06-06 21:25:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1687184100000|2023-06-19 14:15:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1686087000000|2023-06-06 21:30:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1687184400000|2023-06-19 14:20:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1686087300000|2023-06-06 21:35:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1687184700000|2023-06-19 14:25:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1686087600000|2023-06-06 21:40:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1687185000000|2023-06-19 14:30:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1686087900000|2023-06-06 21:45:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1687185600000|2023-06-19 14:40:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1686088200000|2023-06-06 21:50:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1687185900000|2023-06-19 14:45:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1686088800000|2023-06-06 22:00:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1687186200000|2023-06-19 14:50:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1686089100000|2023-06-06 22:05:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1687186500000|2023-06-19 14:55:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1686089700000|2023-06-06 22:15:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1687186800000|2023-06-19 15:00:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1686090000000|2023-06-06 22:20:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1687187100000|2023-06-19 15:05:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1686090300000|2023-06-06 22:25:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1687187400000|2023-06-19 15:10:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1686090600000|2023-06-06 22:30:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1687187700000|2023-06-19 15:15:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1686090900000|2023-06-06 22:35:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1687188000000|2023-06-19 15:20:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1686091200000|2023-06-06 22:40:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1687188300000|2023-06-19 15:25:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1686091500000|2023-06-06 22:45:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1687188600000|2023-06-19 15:30:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1686091800000|2023-06-06 22:50:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1687188900000|2023-06-19 15:35:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1686092100000|2023-06-06 22:55:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1687189200000|2023-06-19 15:40:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1686092400000|2023-06-06 23:00:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1687189500000|2023-06-19 15:45:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1686092700000|2023-06-06 23:05:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1687190400000|2023-06-19 16:00:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1686093000000|2023-06-06 23:10:00|4.35|2.75|4.34|2.74|4.36|2.76|4.34|2.74|0
1687190700000|2023-06-19 16:05:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1686093300000|2023-06-06 23:15:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1687191600000|2023-06-19 16:20:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1686093600000|2023-06-06 23:20:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1687191900000|2023-06-19 16:25:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1686093900000|2023-06-06 23:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1687192200000|2023-06-19 16:30:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1686094200000|2023-06-06 23:30:00|4.35|2.75|4.33|2.73|4.35|2.75|4.33|2.73|0
1687192500000|2023-06-19 16:35:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1686094500000|2023-06-06 23:35:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1687192800000|2023-06-19 16:40:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1686094800000|2023-06-06 23:40:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1687193100000|2023-06-19 16:45:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1686095100000|2023-06-06 23:45:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1687193400000|2023-06-19 16:50:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1686095400000|2023-06-06 23:50:00|4.34|2.74|4.33|2.73|4.35|2.75|4.33|2.73|0
1687193700000|2023-06-19 16:55:00|3.15|1.55|3.15|1.55|3.16|1.56|3.14|1.54|0
1686095700000|2023-06-06 23:55:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1687194000000|2023-06-19 17:00:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1686096000000|2023-06-07 00:00:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1687196100000|2023-06-19 17:35:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1686096300000|2023-06-07 00:05:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1687197000000|2023-06-19 17:50:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686096600000|2023-06-07 00:10:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1687198200000|2023-06-19 18:10:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1686096900000|2023-06-07 00:15:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1687198800000|2023-06-19 18:20:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1686097200000|2023-06-07 00:20:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1687200000000|2023-06-19 18:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686097500000|2023-06-07 00:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1687200900000|2023-06-19 18:55:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1686097800000|2023-06-07 00:30:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1687201500000|2023-06-19 19:05:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1686098100000|2023-06-07 00:35:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1687201800000|2023-06-19 19:10:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686098400000|2023-06-07 00:40:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1687202100000|2023-06-19 19:15:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1686098700000|2023-06-07 00:45:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1687203000000|2023-06-19 19:30:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1686099000000|2023-06-07 00:50:00|4.32|2.72|4.33|2.73|4.33|2.73|4.31|2.71|0
1687203300000|2023-06-19 19:35:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686099300000|2023-06-07 00:55:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1687203600000|2023-06-19 19:40:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1686099600000|2023-06-07 01:00:00|4.33|2.73|4.35|2.75|4.35|2.75|4.33|2.73|0
1687203900000|2023-06-19 19:45:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1686099900000|2023-06-07 01:05:00|4.34|2.74|4.38|2.78|4.39|2.79|4.34|2.74|0
1687204500000|2023-06-19 19:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686100200000|2023-06-07 01:10:00|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1687205400000|2023-06-19 20:10:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1686100500000|2023-06-07 01:15:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1687206000000|2023-06-19 20:20:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1686100800000|2023-06-07 01:20:00|4.35|2.75|4.36|2.76|4.37|2.77|4.35|2.75|0
1687212000000|2023-06-19 22:00:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1686101100000|2023-06-07 01:25:00|4.37|2.77|4.35|2.75|4.37|2.77|4.34|2.74|0
1687212300000|2023-06-19 22:05:00|3.12|1.52|3.13|1.53|3.13|1.53|3.11|1.51|0
1686101400000|2023-06-07 01:30:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1687213500000|2023-06-19 22:25:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1686101700000|2023-06-07 01:35:00|4.35|2.75|4.36|2.76|4.36|2.76|4.34|2.74|0
1687213800000|2023-06-19 22:30:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686102000000|2023-06-07 01:40:00|4.35|2.75|4.35|2.75|4.36|2.76|4.34|2.74|0
1687214700000|2023-06-19 22:45:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1686102300000|2023-06-07 01:45:00|4.34|2.74|4.36|2.76|4.36|2.76|4.34|2.74|0
1687215300000|2023-06-19 22:55:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1686102600000|2023-06-07 01:50:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1687216200000|2023-06-19 23:10:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1686102900000|2023-06-07 01:55:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1687216500000|2023-06-19 23:15:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686103200000|2023-06-07 02:00:00|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1687217100000|2023-06-19 23:25:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1686103500000|2023-06-07 02:05:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1687217400000|2023-06-19 23:30:00|3.14|1.54|3.13|1.53|3.14|1.54|3.12|1.52|0
1686103800000|2023-06-07 02:10:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1687217700000|2023-06-19 23:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1686104100000|2023-06-07 02:15:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1687218000000|2023-06-19 23:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686104400000|2023-06-07 02:20:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1687218600000|2023-06-19 23:50:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1686104700000|2023-06-07 02:25:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1687218900000|2023-06-19 23:55:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1686105000000|2023-06-07 02:30:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1687219200000|2023-06-20 00:00:00|3.13|1.53|3.11|1.51|3.13|1.53|3.11|1.51|0
1686105300000|2023-06-07 02:35:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1687219500000|2023-06-20 00:05:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1686105600000|2023-06-07 02:40:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1687219800000|2023-06-20 00:10:00|3.11|1.51|3.13|1.53|3.13|1.53|3.11|1.51|0
1686105900000|2023-06-07 02:45:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1687220100000|2023-06-20 00:15:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1686106200000|2023-06-07 02:50:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1687220700000|2023-06-20 00:25:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1686106800000|2023-06-07 03:00:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1687221300000|2023-06-20 00:35:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1686107100000|2023-06-07 03:05:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1687221600000|2023-06-20 00:40:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1686107700000|2023-06-07 03:15:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1687221900000|2023-06-20 00:45:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1686108000000|2023-06-07 03:20:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1687222200000|2023-06-20 00:50:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1686108300000|2023-06-07 03:25:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1687223700000|2023-06-20 01:15:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1686108600000|2023-06-07 03:30:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1687224300000|2023-06-20 01:25:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1686108900000|2023-06-07 03:35:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1687224900000|2023-06-20 01:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1686109500000|2023-06-07 03:45:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1687225200000|2023-06-20 01:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1686109800000|2023-06-07 03:50:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1687225500000|2023-06-20 01:45:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1686110100000|2023-06-07 03:55:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1687225800000|2023-06-20 01:50:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1686110400000|2023-06-07 04:00:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1687226100000|2023-06-20 01:55:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1686111300000|2023-06-07 04:15:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1687226400000|2023-06-20 02:00:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1686111900000|2023-06-07 04:25:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1687228200000|2023-06-20 02:30:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1686112500000|2023-06-07 04:35:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1687228500000|2023-06-20 02:35:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1686113100000|2023-06-07 04:45:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1687229100000|2023-06-20 02:45:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1686113400000|2023-06-07 04:50:00|4.31|2.71|4.31|2.71|4.33|2.73|4.31|2.71|0
1687229700000|2023-06-20 02:55:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687230000000|2023-06-20 03:00:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1686114000000|2023-06-07 05:00:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1687231500000|2023-06-20 03:25:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1686114300000|2023-06-07 05:05:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1687231800000|2023-06-20 03:30:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687232700000|2023-06-20 03:45:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1686114600000|2023-06-07 05:10:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1687233000000|2023-06-20 03:50:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687233600000|2023-06-20 04:00:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1686114900000|2023-06-07 05:15:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1687233900000|2023-06-20 04:05:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1686115200000|2023-06-07 05:20:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1687234200000|2023-06-20 04:10:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687234800000|2023-06-20 04:20:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1686115500000|2023-06-07 05:25:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1687235700000|2023-06-20 04:35:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1686115800000|2023-06-07 05:30:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1687236000000|2023-06-20 04:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1687236600000|2023-06-20 04:50:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1686116100000|2023-06-07 05:35:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1687236900000|2023-06-20 04:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687237200000|2023-06-20 05:00:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1686116700000|2023-06-07 05:45:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1687237500000|2023-06-20 05:05:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1686117000000|2023-06-07 05:50:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1687238100000|2023-06-20 05:15:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687238400000|2023-06-20 05:20:00|3.15|1.55|3.15|1.55|3.16|1.56|3.14|1.54|0
1686117300000|2023-06-07 05:55:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1687238700000|2023-06-20 05:25:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1687239300000|2023-06-20 05:35:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1686117600000|2023-06-07 06:00:00|4.32|2.72|4.34|2.74|4.34|2.74|4.32|2.72|0
1687239600000|2023-06-20 05:40:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1686117900000|2023-06-07 06:05:00|4.14|2.94|4.14|2.94|4.14|2.94|4.12|2.92|0
1687239900000|2023-06-20 05:45:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1687240200000|2023-06-20 05:50:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1686118200000|2023-06-07 06:10:00|4.13|2.93|4.13|2.93|4.14|2.94|4.12|2.92|0
1687240500000|2023-06-20 05:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687240800000|2023-06-20 06:00:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1686118500000|2023-06-07 06:15:00|4.12|2.92|4.13|2.93|4.13|2.93|4.12|2.92|0
1687241100000|2023-06-20 06:05:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1686118800000|2023-06-07 06:20:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1687241700000|2023-06-20 06:15:00|2.95|1.75|2.92|1.72|2.95|1.75|2.92|1.72|0
1687242000000|2023-06-20 06:20:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1686119100000|2023-06-07 06:25:00|4.12|2.92|4.12|2.92|4.13|2.93|4.12|2.92|0
1687242300000|2023-06-20 06:25:00|2.92|1.72|2.96|1.76|2.96|1.76|2.87|1.67|0
1687242600000|2023-06-20 06:30:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1686119400000|2023-06-07 06:30:00|4.13|2.93|4.13|2.93|4.13|2.93|4.12|2.92|0
1687242900000|2023-06-20 06:35:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1686119700000|2023-06-07 06:35:00|4.12|2.92|4.13|2.93|4.14|2.94|4.12|2.92|0
1687243200000|2023-06-20 06:40:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687243500000|2023-06-20 06:45:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1686120000000|2023-06-07 06:40:00|4.14|2.94|4.14|2.94|4.14|2.94|4.13|2.93|0
1687244100000|2023-06-20 06:55:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1686120300000|2023-06-07 06:45:00|4.15|2.95|4.22|3.02|4.22|3.02|4.14|2.94|0
1687244400000|2023-06-20 07:00:00|2.98|1.78|3|1.8|3.02|1.82|2.97|1.77|0
1687244700000|2023-06-20 07:05:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1686120600000|2023-06-07 06:50:00|4.21|3.01|4.21|3.01|4.22|3.02|4.21|3.01|0
1687245000000|2023-06-20 07:10:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1686120900000|2023-06-07 06:55:00|4.2|3|4.2|3|4.21|3.01|4.2|3|0
1687245300000|2023-06-20 07:15:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1687245600000|2023-06-20 07:20:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1686121200000|2023-06-07 07:00:00|4.21|3.01|4.22|3.02|4.23|3.03|4.2|3|0
1687245900000|2023-06-20 07:25:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1687246200000|2023-06-20 07:30:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1686121500000|2023-06-07 07:05:00|4.21|3.01|4.23|3.03|4.23|3.03|4.21|3.01|0
1687246500000|2023-06-20 07:35:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1686121800000|2023-06-07 07:10:00|4.22|3.02|4.22|3.02|4.24|3.04|4.22|3.02|0
1687246800000|2023-06-20 07:40:00|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1687247100000|2023-06-20 07:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1686122100000|2023-06-07 07:15:00|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1687247400000|2023-06-20 07:50:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1687247700000|2023-06-20 07:55:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1686122400000|2023-06-07 07:20:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1687248000000|2023-06-20 08:00:00|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1686122700000|2023-06-07 07:25:00|4.25|3.05|4.25|3.05|4.26|3.06|4.24|3.04|0
1687248300000|2023-06-20 08:05:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1687248600000|2023-06-20 08:10:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1686123000000|2023-06-07 07:30:00|4.26|3.06|4.25|3.05|4.26|3.06|4.23|3.03|0
1687248900000|2023-06-20 08:15:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1686123300000|2023-06-07 07:35:00|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1687249200000|2023-06-20 08:20:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1687249500000|2023-06-20 08:25:00|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1686123600000|2023-06-07 07:40:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1687249800000|2023-06-20 08:30:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1686123900000|2023-06-07 07:45:00|4.26|3.06|4.28|3.08|4.28|3.08|4.25|3.05|0
1687250100000|2023-06-20 08:35:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1687250400000|2023-06-20 08:40:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1686124200000|2023-06-07 07:50:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1687250700000|2023-06-20 08:45:00|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1686124500000|2023-06-07 07:55:00|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1687251000000|2023-06-20 08:50:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1687251300000|2023-06-20 08:55:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1686124800000|2023-06-07 08:00:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1687251600000|2023-06-20 09:00:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687251900000|2023-06-20 09:05:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1686125100000|2023-06-07 08:05:00|4.26|3.06|4.27|3.07|4.28|3.08|4.25|3.05|0
1687252200000|2023-06-20 09:10:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687252500000|2023-06-20 09:15:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1686125400000|2023-06-07 08:10:00|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1687252800000|2023-06-20 09:20:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1686125700000|2023-06-07 08:15:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1687253100000|2023-06-20 09:25:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1687253400000|2023-06-20 09:30:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1686126000000|2023-06-07 08:20:00|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1687253700000|2023-06-20 09:35:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1686126300000|2023-06-07 08:25:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1687254000000|2023-06-20 09:40:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1687254300000|2023-06-20 09:45:00|3|1.8|3.02|1.82|3.02|1.82|2.99|1.79|0
1686126600000|2023-06-07 08:30:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1687254600000|2023-06-20 09:50:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1687254900000|2023-06-20 09:55:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1686126900000|2023-06-07 08:35:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1687255200000|2023-06-20 10:00:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1686127200000|2023-06-07 08:40:00|4.24|3.04|4.24|3.04|4.25|3.05|4.23|3.03|0
1687255500000|2023-06-20 10:05:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1687255800000|2023-06-20 10:10:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1686127500000|2023-06-07 08:45:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1687256100000|2023-06-20 10:15:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1686127800000|2023-06-07 08:50:00|4.25|3.05|4.24|3.04|4.25|3.05|4.24|3.04|0
1687256400000|2023-06-20 10:20:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1687256700000|2023-06-20 10:25:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1686128100000|2023-06-07 08:55:00|4.23|3.03|4.23|3.03|4.24|3.04|4.23|3.03|0
1687257000000|2023-06-20 10:30:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1687257300000|2023-06-20 10:35:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1686128400000|2023-06-07 09:00:00|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1687257600000|2023-06-20 10:40:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1687257900000|2023-06-20 10:45:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1686128700000|2023-06-07 09:05:00|4.24|3.04|4.24|3.04|4.26|3.06|4.24|3.04|0
1687258200000|2023-06-20 10:50:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1686129000000|2023-06-07 09:10:00|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1687258500000|2023-06-20 10:55:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1687258800000|2023-06-20 11:00:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1686129300000|2023-06-07 09:15:00|4.24|3.04|4.24|3.04|4.24|3.04|4.23|3.03|0
1687259100000|2023-06-20 11:05:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1686129600000|2023-06-07 09:20:00|4.25|3.05|4.22|3.02|4.25|3.05|4.22|3.02|0
1687259400000|2023-06-20 11:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1687259700000|2023-06-20 11:15:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1686130200000|2023-06-07 09:30:00|4.21|3.01|4.22|3.02|4.22|3.02|4.2|3|0
1687260300000|2023-06-20 11:25:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687260600000|2023-06-20 11:30:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1686130500000|2023-06-07 09:35:00|4.21|3.01|4.23|3.03|4.23|3.03|4.21|3.01|0
1687260900000|2023-06-20 11:35:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1686130800000|2023-06-07 09:40:00|4.22|3.02|4.22|3.02|4.23|3.03|4.22|3.02|0
1687261200000|2023-06-20 11:40:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1687261500000|2023-06-20 11:45:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1686131100000|2023-06-07 09:45:00|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1687261800000|2023-06-20 11:50:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1687262100000|2023-06-20 11:55:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1686131400000|2023-06-07 09:50:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1687262400000|2023-06-20 12:00:00|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1686131700000|2023-06-07 09:55:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1687262700000|2023-06-20 12:05:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687263000000|2023-06-20 12:10:00|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1686132000000|2023-06-07 10:00:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1687263300000|2023-06-20 12:15:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687263600000|2023-06-20 12:20:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1686132300000|2023-06-07 10:05:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1687263900000|2023-06-20 12:25:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1686132600000|2023-06-07 10:10:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1687264200000|2023-06-20 12:30:00|2.96|1.76|2.96|1.76|2.96|1.76|2.94|1.74|0
1687264500000|2023-06-20 12:35:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1686132900000|2023-06-07 10:15:00|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1687264800000|2023-06-20 12:40:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1686133200000|2023-06-07 10:20:00|4.18|2.98|4.18|2.98|4.19|2.99|4.18|2.98|0
1687265100000|2023-06-20 12:45:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687265400000|2023-06-20 12:50:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1686133500000|2023-06-07 10:25:00|4.17|2.97|4.18|2.98|4.18|2.98|4.17|2.97|0
1687265700000|2023-06-20 12:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1687266000000|2023-06-20 13:00:00|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1686133800000|2023-06-07 10:30:00|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1687266300000|2023-06-20 13:05:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1686134100000|2023-06-07 10:35:00|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1687266600000|2023-06-20 13:10:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1687266900000|2023-06-20 13:15:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1686134400000|2023-06-07 10:40:00|4.18|2.98|4.17|2.97|4.18|2.98|4.17|2.97|0
1687267200000|2023-06-20 13:20:00|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1687267500000|2023-06-20 13:25:00|2.97|1.77|3|1.8|3|1.8|2.96|1.76|0
1686134700000|2023-06-07 10:45:00|4.16|2.96|4.17|2.97|4.18|2.98|4.16|2.96|0
1687267800000|2023-06-20 13:30:00|3.01|1.81|2.95|1.75|3.03|1.83|2.95|1.75|0
1686135000000|2023-06-07 10:50:00|4.16|2.96|4.15|2.95|4.16|2.96|4.15|2.95|0
1687268100000|2023-06-20 13:35:00|2.96|1.76|2.95|1.75|2.97|1.77|2.94|1.74|0
1686135300000|2023-06-07 10:55:00|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1687268400000|2023-06-20 13:40:00|2.96|1.76|2.97|1.77|3.01|1.81|2.96|1.76|0
1687268700000|2023-06-20 13:45:00|2.96|1.76|2.95|1.75|2.98|1.78|2.95|1.75|0
1686135600000|2023-06-07 11:00:00|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1687269000000|2023-06-20 13:50:00|2.96|1.76|2.98|1.78|2.99|1.79|2.95|1.75|0
1687269300000|2023-06-20 13:55:00|2.99|1.79|3.01|1.81|3.02|1.82|2.99|1.79|0
1686135900000|2023-06-07 11:05:00|4.15|2.95|4.15|2.95|4.16|2.96|4.15|2.95|0
1687269600000|2023-06-20 14:00:00|3.02|1.82|3.02|1.82|3.04|1.84|3.01|1.81|0
1686136200000|2023-06-07 11:10:00|4.14|2.94|4.16|2.96|4.16|2.96|4.14|2.94|0
1687269900000|2023-06-20 14:05:00|3.03|1.83|3.01|1.81|3.03|1.83|2.97|1.77|0
1686136800000|2023-06-07 11:20:00|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1687270200000|2023-06-20 14:10:00|3|1.8|3.03|1.83|3.04|1.84|2.98|1.78|0
1686137100000|2023-06-07 11:25:00|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1687270500000|2023-06-20 14:15:00|3.04|1.84|3.08|1.88|3.09|1.89|3.04|1.84|0
1687270800000|2023-06-20 14:20:00|3.09|1.89|3.13|1.93|3.14|1.94|3.08|1.88|0
1686137400000|2023-06-07 11:30:00|4.15|2.95|4.15|2.95|4.16|2.96|4.15|2.95|0
1687271100000|2023-06-20 14:25:00|3.12|1.92|3.08|1.88|3.15|1.95|3|1.8|0
1686137700000|2023-06-07 11:35:00|4.14|2.94|4.13|2.93|4.15|2.95|4.13|2.93|0
1687271400000|2023-06-20 14:30:00|3.09|1.89|3.07|1.87|3.1|1.9|3.06|1.86|0
1687271700000|2023-06-20 14:35:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1686138000000|2023-06-07 11:40:00|4.14|2.94|4.13|2.93|4.14|2.94|4.12|2.92|0
1687272000000|2023-06-20 14:40:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1687272300000|2023-06-20 14:45:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1686138300000|2023-06-07 11:45:00|4.12|2.92|4.11|2.91|4.13|2.93|4.11|2.91|0
1687272600000|2023-06-20 14:50:00|3.04|1.84|3.05|1.85|3.06|1.86|3.03|1.83|0
1686138600000|2023-06-07 11:50:00|4.12|2.92|4.11|2.91|4.12|2.92|4.11|2.91|0
1687272900000|2023-06-20 14:55:00|3.06|1.86|3.04|1.84|3.07|1.87|3.03|1.83|0
1686138900000|2023-06-07 11:55:00|4.1|2.9|4.1|2.9|4.11|2.91|4.1|2.9|0
1687273200000|2023-06-20 15:00:00|3.03|1.83|3.02|1.82|3.03|1.83|3|1.8|0
1687273500000|2023-06-20 15:05:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1686139200000|2023-06-07 12:00:00|4.11|2.91|4.1|2.9|4.11|2.91|4.1|2.9|0
1687273800000|2023-06-20 15:10:00|3.03|1.83|3.03|1.83|3.04|1.84|3.02|1.82|0
1686139500000|2023-06-07 12:05:00|4.11|2.91|4.11|2.91|4.12|2.92|4.11|2.91|0
1687274100000|2023-06-20 15:15:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1686139800000|2023-06-07 12:10:00|4.12|2.92|4.12|2.92|4.13|2.93|4.12|2.92|0
1687274400000|2023-06-20 15:20:00|3.04|1.84|3.04|1.84|3.04|1.84|3.02|1.82|0
1686140100000|2023-06-07 12:15:00|4.13|2.93|4.11|2.91|4.13|2.93|4.11|2.91|0
1687274700000|2023-06-20 15:25:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1686140400000|2023-06-07 12:20:00|4.12|2.92|4.11|2.91|4.12|2.92|4.1|2.9|0
1687275000000|2023-06-20 15:30:00|3.02|1.82|3.02|1.82|3.03|1.83|3|1.8|0
1686140700000|2023-06-07 12:25:00|4.1|2.9|4.13|2.93|4.13|2.93|4.1|2.9|0
1687275300000|2023-06-20 15:35:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1687275600000|2023-06-20 15:40:00|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1686141000000|2023-06-07 12:30:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1687275900000|2023-06-20 15:45:00|3.01|1.81|2.99|1.79|3.02|1.82|2.99|1.79|0
1687276200000|2023-06-20 15:50:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1686141300000|2023-06-07 12:35:00|4.12|2.92|4.14|2.94|4.14|2.94|4.12|2.92|0
1687276500000|2023-06-20 15:55:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1686141600000|2023-06-07 12:40:00|4.13|2.93|4.13|2.93|4.13|2.93|4.13|2.93|0
1687276800000|2023-06-20 16:00:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1687277100000|2023-06-20 16:05:00|3.01|1.81|3.02|1.82|3.03|1.83|3|1.8|0
1686142500000|2023-06-07 12:55:00|4.14|2.94|4.13|2.93|4.15|2.95|4.13|2.93|0
1687277400000|2023-06-20 16:10:00|3.01|1.81|2.99|1.79|3.01|1.81|2.98|1.78|0
1687277700000|2023-06-20 16:15:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1686142800000|2023-06-07 13:00:00|4.12|2.92|4.14|2.94|4.14|2.94|4.12|2.92|0
1687278000000|2023-06-20 16:20:00|2.97|1.77|2.94|1.74|2.98|1.78|2.94|1.74|0
1686143100000|2023-06-07 13:05:00|4.13|2.93|4.12|2.92|4.14|2.94|4.12|2.92|0
1687278300000|2023-06-20 16:25:00|2.95|1.75|2.92|1.72|2.95|1.75|2.91|1.71|0
1687278600000|2023-06-20 16:30:00|2.93|1.73|2.98|1.78|3.06|1.86|2.92|1.72|0
1686143400000|2023-06-07 13:10:00|4.13|2.93|4.12|2.92|4.13|2.93|4.12|2.92|0
1687278900000|2023-06-20 16:35:00|2.97|1.77|2.97|1.77|2.98|1.78|2.95|1.75|0
1686143700000|2023-06-07 13:15:00|4.13|2.93|4.12|2.92|4.14|2.94|4.12|2.92|0
1687279200000|2023-06-20 16:40:00|2.96|1.76|2.95|1.75|2.97|1.77|2.93|1.73|0
1687279500000|2023-06-20 16:45:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1686144000000|2023-06-07 13:20:00|4.11|2.91|4.1|2.9|4.12|2.92|4.1|2.9|0
1687279800000|2023-06-20 16:50:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1687280100000|2023-06-20 16:55:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1686144300000|2023-06-07 13:25:00|4.11|2.91|4.13|2.93|4.13|2.93|4.1|2.9|0
1687280400000|2023-06-20 17:00:00|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1686144600000|2023-06-07 13:30:00|4.14|2.94|4.07|2.87|4.14|2.94|4.07|2.87|0
1687280700000|2023-06-20 17:05:00|2.95|1.75|2.95|1.75|2.97|1.77|2.95|1.75|0
1687281000000|2023-06-20 17:10:00|2.96|1.76|2.94|1.74|2.96|1.76|2.93|1.73|0
1686144900000|2023-06-07 13:35:00|4.06|2.86|4.16|2.96|4.23|3.03|4.06|2.86|0
1687281300000|2023-06-20 17:15:00|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1687281600000|2023-06-20 17:20:00|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1686145200000|2023-06-07 13:40:00|4.15|2.95|4.14|2.94|4.17|2.97|4.13|2.93|0
1687281900000|2023-06-20 17:25:00|2.9|1.7|2.92|1.72|2.93|1.73|2.9|1.7|0
1686145500000|2023-06-07 13:45:00|4.15|2.95|4.16|2.96|4.17|2.97|4.14|2.94|0
1687282200000|2023-06-20 17:30:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1687282500000|2023-06-20 17:35:00|2.92|1.72|2.94|1.74|2.94|1.74|2.91|1.71|0
1686145800000|2023-06-07 13:50:00|4.14|2.94|4.19|2.99|4.19|2.99|4.13|2.93|0
1687282800000|2023-06-20 17:40:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1687283100000|2023-06-20 17:45:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1686146100000|2023-06-07 13:55:00|4.18|2.98|4.16|2.96|4.21|3.01|4.16|2.96|0
1687283400000|2023-06-20 17:50:00|2.91|1.71|2.94|1.74|2.94|1.74|2.91|1.71|0
1687283700000|2023-06-20 17:55:00|2.95|1.75|2.96|1.76|2.97|1.77|2.94|1.74|0
1686146400000|2023-06-07 14:00:00|4.19|2.99|4.21|3.01|4.25|3.05|4.15|2.95|0
1687284000000|2023-06-20 18:00:00|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1686146700000|2023-06-07 14:05:00|4.2|3|4.21|3.01|4.23|3.03|4.19|2.99|0
1687284300000|2023-06-20 18:05:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1687284600000|2023-06-20 18:10:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1686147000000|2023-06-07 14:10:00|4.22|3.02|4.23|3.03|4.23|3.03|4.19|2.99|0
1687284900000|2023-06-20 18:15:00|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1686147300000|2023-06-07 14:15:00|4.24|3.04|4.24|3.04|4.27|3.07|4.21|3.01|0
1687285200000|2023-06-20 18:20:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1687285500000|2023-06-20 18:25:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1686147600000|2023-06-07 14:20:00|4.25|3.05|4.28|3.08|4.29|3.09|4.23|3.03|0
1687285800000|2023-06-20 18:30:00|2.89|1.69|2.91|1.71|2.92|1.72|2.89|1.69|0
1687286100000|2023-06-20 18:35:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1686147900000|2023-06-07 14:25:00|4.29|3.09|4.2|3|4.3|3.1|4.07|2.87|0
1687286400000|2023-06-20 18:40:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1686148200000|2023-06-07 14:30:00|4.19|2.99|4.23|3.03|4.23|3.03|4.17|2.97|0
1687286700000|2023-06-20 18:45:00|2.94|1.74|2.93|1.73|2.95|1.75|2.92|1.72|0
1687287000000|2023-06-20 18:50:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1686148500000|2023-06-07 14:35:00|4.24|3.04|4.25|3.05|4.28|3.08|4.24|3.04|0
1687287300000|2023-06-20 18:55:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1687287600000|2023-06-20 19:00:00|2.91|1.71|2.93|1.73|2.94|1.74|2.91|1.71|0
1686148800000|2023-06-07 14:40:00|4.26|3.06|4.3|3.1|4.31|3.11|4.25|3.05|0
1687287900000|2023-06-20 19:05:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1686149100000|2023-06-07 14:45:00|4.31|3.11|4.3|3.1|4.31|3.11|4.27|3.07|0
1687288200000|2023-06-20 19:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1687288500000|2023-06-20 19:15:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1686149400000|2023-06-07 14:50:00|4.29|3.09|4.25|3.05|4.3|3.1|4.23|3.03|0
1687288800000|2023-06-20 19:20:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1687289100000|2023-06-20 19:25:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1686149700000|2023-06-07 14:55:00|4.24|3.04|4.2|3|4.26|3.06|4.2|3|0
1687289400000|2023-06-20 19:30:00|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1687289700000|2023-06-20 19:35:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1686150000000|2023-06-07 15:00:00|4.21|3.01|4.19|2.99|4.23|3.03|4.18|2.98|0
1687290000000|2023-06-20 19:40:00|2.93|1.73|2.92|1.72|2.95|1.75|2.92|1.72|0
1686150300000|2023-06-07 15:05:00|4.18|2.98|4.19|2.99|4.21|3.01|4.18|2.98|0
1687290300000|2023-06-20 19:45:00|2.91|1.71|2.91|1.71|2.93|1.73|2.91|1.71|0
1687290600000|2023-06-20 19:50:00|2.9|1.7|2.92|1.72|2.93|1.73|2.89|1.69|0
1686150600000|2023-06-07 15:10:00|4.2|3|4.2|3|4.23|3.03|4.19|2.99|0
1687290900000|2023-06-20 19:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1686150900000|2023-06-07 15:15:00|4.21|3.01|4.22|3.02|4.25|3.05|4.2|3|0
1687291200000|2023-06-20 20:00:00|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1687291500000|2023-06-20 20:05:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1686151200000|2023-06-07 15:20:00|4.23|3.03|4.23|3.03|4.24|3.04|4.21|3.01|0
1687291800000|2023-06-20 20:10:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1687292100000|2023-06-20 20:15:00|3.17|1.57|3.16|1.56|3.17|1.57|3.16|1.56|0
1686151500000|2023-06-07 15:25:00|4.22|3.02|4.19|2.99|4.24|3.04|4.19|2.99|0
1687292400000|2023-06-20 20:20:00|3.17|1.57|3.15|1.55|3.17|1.57|3.15|1.55|0
1686151800000|2023-06-07 15:30:00|4.2|3|4.16|2.96|4.2|3|4.15|2.95|0
1687292700000|2023-06-20 20:25:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1687294200000|2023-06-20 20:50:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1686152100000|2023-06-07 15:35:00|4.15|2.95|4.13|2.93|4.2|3|4.13|2.93|0
1687294800000|2023-06-20 21:00:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1686152400000|2023-06-07 15:40:00|4.14|2.94|4.18|2.98|4.18|2.98|4.13|2.93|0
1687298400000|2023-06-20 22:00:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1687299000000|2023-06-20 22:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1686152700000|2023-06-07 15:45:00|4.17|2.97|4.13|2.93|4.17|2.97|4.13|2.93|0
1687299300000|2023-06-20 22:15:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1686153000000|2023-06-07 15:50:00|4.14|2.94|4.19|2.99|4.22|3.02|4.14|2.94|0
1687299600000|2023-06-20 22:20:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1687300200000|2023-06-20 22:30:00|3.09|1.49|3.1|1.5|3.1|1.5|3.08|1.48|0
1686153300000|2023-06-07 15:55:00|4.2|3|4.22|3.02|4.23|3.03|4.2|3|0
1687300500000|2023-06-20 22:35:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1687300800000|2023-06-20 22:40:00|3.11|1.51|3.1|1.5|3.11|1.51|3.09|1.49|0
1686153600000|2023-06-07 16:00:00|4.23|3.03|4.17|2.97|4.23|3.03|4.17|2.97|0
1687301100000|2023-06-20 22:45:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1686153900000|2023-06-07 16:05:00|4.18|2.98|4.17|2.97|4.19|2.99|4.16|2.96|0
1687301400000|2023-06-20 22:50:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1687302300000|2023-06-20 23:05:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1686154200000|2023-06-07 16:10:00|4.18|2.98|4.19|2.99|4.2|3|4.17|2.97|0
1687302600000|2023-06-20 23:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1686154500000|2023-06-07 16:15:00|4.18|2.98|4.2|3|4.2|3|4.18|2.98|0
1687303500000|2023-06-20 23:25:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1687304100000|2023-06-20 23:35:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1686154800000|2023-06-07 16:20:00|4.19|2.99|4.21|3.01|4.23|3.03|4.19|2.99|0
1687305000000|2023-06-20 23:50:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1687305300000|2023-06-20 23:55:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1686155100000|2023-06-07 16:25:00|4.22|3.02|4.22|3.02|4.24|3.04|4.21|3.01|0
1687305600000|2023-06-21 00:00:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1686155400000|2023-06-07 16:30:00|4.21|3.01|4.17|2.97|4.22|3.02|4.17|2.97|0
1687306200000|2023-06-21 00:10:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1687306500000|2023-06-21 00:15:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1686155700000|2023-06-07 16:35:00|4.18|2.98|4.17|2.97|4.19|2.99|4.16|2.96|0
1687306800000|2023-06-21 00:20:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1686156000000|2023-06-07 16:40:00|4.18|2.98|4.15|2.95|4.18|2.98|4.15|2.95|0
1687307100000|2023-06-21 00:25:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1687307700000|2023-06-21 00:35:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1686156300000|2023-06-07 16:45:00|4.16|2.96|4.18|2.98|4.18|2.98|4.15|2.95|0
1687308000000|2023-06-21 00:40:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1687308300000|2023-06-21 00:45:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1686156600000|2023-06-07 16:50:00|4.19|2.99|4.23|3.03|4.23|3.03|4.17|2.97|0
1687309500000|2023-06-21 01:05:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1686156900000|2023-06-07 16:55:00|4.22|3.02|4.22|3.02|4.24|3.04|4.21|3.01|0
1687309800000|2023-06-21 01:10:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1687310100000|2023-06-21 01:15:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1686157200000|2023-06-07 17:00:00|4.21|3.01|4.24|3.04|4.24|3.04|4.21|3.01|0
1687310700000|2023-06-21 01:25:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1687311000000|2023-06-21 01:30:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1686157500000|2023-06-07 17:05:00|4.23|3.03|4.2|3|4.25|3.05|4.2|3|0
1687311600000|2023-06-21 01:40:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1686157800000|2023-06-07 17:10:00|4.19|2.99|4.25|3.05|4.25|3.05|4.18|2.98|0
1687311900000|2023-06-21 01:45:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1687312200000|2023-06-21 01:50:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1686158100000|2023-06-07 17:15:00|4.24|3.04|4.27|3.07|4.27|3.07|4.22|3.02|0
1687313100000|2023-06-21 02:05:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1687314300000|2023-06-21 02:25:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1686158400000|2023-06-07 17:20:00|4.26|3.06|4.26|3.06|4.3|3.1|4.25|3.05|0
1687314600000|2023-06-21 02:30:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1686158700000|2023-06-07 17:25:00|4.27|3.07|4.19|2.99|4.28|3.08|4.14|2.94|0
1687314900000|2023-06-21 02:35:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1687315200000|2023-06-21 02:40:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1686159000000|2023-06-07 17:30:00|4.2|3|4.22|3.02|4.23|3.03|4.18|2.98|0
1687315500000|2023-06-21 02:45:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1687315800000|2023-06-21 02:50:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1686159300000|2023-06-07 17:35:00|4.21|3.01|4.23|3.03|4.24|3.04|4.21|3.01|0
1687316400000|2023-06-21 03:00:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1686159600000|2023-06-07 17:40:00|4.24|3.04|4.19|2.99|4.24|3.04|4.19|2.99|0
1687316700000|2023-06-21 03:05:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1687317000000|2023-06-21 03:10:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1686159900000|2023-06-07 17:45:00|4.2|3|4.21|3.01|4.22|3.02|4.17|2.97|0
1687317600000|2023-06-21 03:20:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1687318200000|2023-06-21 03:30:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1686160200000|2023-06-07 17:50:00|4.22|3.02|4.2|3|4.23|3.03|4.19|2.99|0
1687318800000|2023-06-21 03:40:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1686160500000|2023-06-07 17:55:00|4.19|2.99|4.17|2.97|4.19|2.99|4.16|2.96|0
1687319100000|2023-06-21 03:45:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1687320300000|2023-06-21 04:05:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1686160800000|2023-06-07 18:00:00|4.16|2.96|4.14|2.94|4.17|2.97|4.14|2.94|0
1687320900000|2023-06-21 04:15:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1687321200000|2023-06-21 04:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1686161100000|2023-06-07 18:05:00|4.13|2.93|4.13|2.93|4.14|2.94|4.13|2.93|0
1687322100000|2023-06-21 04:35:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1686161400000|2023-06-07 18:10:00|4.15|2.95|4.14|2.94|4.18|2.98|4.14|2.94|0
1687322400000|2023-06-21 04:40:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1687322700000|2023-06-21 04:45:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1686161700000|2023-06-07 18:15:00|4.13|2.93|4.12|2.92|4.15|2.95|4.12|2.92|0
1687323000000|2023-06-21 04:50:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1687323900000|2023-06-21 05:05:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1686162000000|2023-06-07 18:20:00|4.11|2.91|4.12|2.92|4.14|2.94|4.09|2.89|0
1687324200000|2023-06-21 05:10:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1686162300000|2023-06-07 18:25:00|4.13|2.93|4.13|2.93|4.16|2.96|4.13|2.93|0
1687324500000|2023-06-21 05:15:00|3.04|1.44|3.08|1.48|3.08|1.48|3.04|1.44|0
1687324800000|2023-06-21 05:20:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1686162600000|2023-06-07 18:30:00|4.14|2.94|4.18|2.98|4.18|2.98|4.13|2.93|0
1687325100000|2023-06-21 05:25:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1686162900000|2023-06-07 18:35:00|4.17|2.97|4.16|2.96|4.21|3.01|4.16|2.96|0
1687325400000|2023-06-21 05:30:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1687325700000|2023-06-21 05:35:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1686163200000|2023-06-07 18:40:00|4.17|2.97|4.17|2.97|4.18|2.98|4.15|2.95|0
1687326000000|2023-06-21 05:40:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1686163500000|2023-06-07 18:45:00|4.18|2.98|4.18|2.98|4.19|2.99|4.16|2.96|0
1687326300000|2023-06-21 05:45:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1686163800000|2023-06-07 18:50:00|4.19|2.99|4.16|2.96|4.19|2.99|4.15|2.95|0
1687326900000|2023-06-21 05:55:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1686164100000|2023-06-07 18:55:00|4.15|2.95|4.14|2.94|4.17|2.97|4.13|2.93|0
1687327200000|2023-06-21 06:00:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1686164400000|2023-06-07 19:00:00|4.13|2.93|4.14|2.94|4.16|2.96|4.12|2.92|0
1687327500000|2023-06-21 06:05:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1686164700000|2023-06-07 19:05:00|4.13|2.93|4.16|2.96|4.16|2.96|4.12|2.92|0
1687327800000|2023-06-21 06:10:00|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1686165000000|2023-06-07 19:10:00|4.17|2.97|4.17|2.97|4.2|3|4.16|2.96|0
1687328100000|2023-06-21 06:15:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1686165300000|2023-06-07 19:15:00|4.16|2.96|4.14|2.94|4.16|2.96|4.13|2.93|0
1687328400000|2023-06-21 06:20:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1686165600000|2023-06-07 19:20:00|4.13|2.93|4.13|2.93|4.14|2.94|4.11|2.91|0
1687329300000|2023-06-21 06:35:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1686165900000|2023-06-07 19:25:00|4.14|2.94|4.14|2.94|4.18|2.98|4.14|2.94|0
1687329600000|2023-06-21 06:40:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1686166200000|2023-06-07 19:30:00|4.15|2.95|4.16|2.96|4.16|2.96|4.12|2.92|0
1687330200000|2023-06-21 06:50:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1686166500000|2023-06-07 19:35:00|4.15|2.95|4.19|2.99|4.19|2.99|4.14|2.94|0
1687330500000|2023-06-21 06:55:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1686166800000|2023-06-07 19:40:00|4.2|3|4.18|2.98|4.21|3.01|4.17|2.97|0
1687330800000|2023-06-21 07:00:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1686167100000|2023-06-07 19:45:00|4.17|2.97|4.18|2.98|4.21|3.01|4.17|2.97|0
1687331100000|2023-06-21 07:05:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1686167400000|2023-06-07 19:50:00|4.17|2.97|4.19|2.99|4.2|3|4.14|2.94|0
1687331400000|2023-06-21 07:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1686167700000|2023-06-07 19:55:00|4.2|3|4.08|2.88|4.22|3.02|4.07|2.87|0
1687331700000|2023-06-21 07:15:00|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1687332000000|2023-06-21 07:20:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1686168000000|2023-06-07 20:00:00|4.07|2.87|4.07|2.87|4.09|2.89|4.06|2.86|0
1687332300000|2023-06-21 07:25:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1686168300000|2023-06-07 20:05:00|4.08|2.88|4.07|2.87|4.08|2.88|4.07|2.87|0
1687332600000|2023-06-21 07:30:00|2.91|1.71|2.9|1.7|2.91|1.71|2.89|1.69|0
1686168600000|2023-06-07 20:10:00|4.06|2.86|4.07|2.87|4.08|2.88|4.06|2.86|0
1687332900000|2023-06-21 07:35:00|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1686168900000|2023-06-07 20:15:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1687333200000|2023-06-21 07:40:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1686169200000|2023-06-07 20:20:00|4.28|2.68|4.27|2.67|4.29|2.69|4.27|2.67|0
1687333500000|2023-06-21 07:45:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1686169500000|2023-06-07 20:25:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1687333800000|2023-06-21 07:50:00|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1686169800000|2023-06-07 20:30:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1687334100000|2023-06-21 07:55:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1686170700000|2023-06-07 20:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1687334400000|2023-06-21 08:00:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1686171000000|2023-06-07 20:50:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1687334700000|2023-06-21 08:05:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1686171300000|2023-06-07 20:55:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1687335000000|2023-06-21 08:10:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1686171600000|2023-06-07 21:00:00|4.29|2.69|4.29|2.69|4.29|2.69|4.28|2.68|0
1687335300000|2023-06-21 08:15:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1686171900000|2023-06-07 21:05:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1687336200000|2023-06-21 08:30:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1686172200000|2023-06-07 21:10:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1687336500000|2023-06-21 08:35:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1686172500000|2023-06-07 21:15:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1687336800000|2023-06-21 08:40:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1686172800000|2023-06-07 21:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1687337100000|2023-06-21 08:45:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1686175200000|2023-06-07 22:00:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1687337400000|2023-06-21 08:50:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1686175800000|2023-06-07 22:10:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1687337700000|2023-06-21 08:55:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1686176100000|2023-06-07 22:15:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1687338000000|2023-06-21 09:00:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1687338300000|2023-06-21 09:05:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1686176400000|2023-06-07 22:20:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1687339200000|2023-06-21 09:20:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1686176700000|2023-06-07 22:25:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1687339500000|2023-06-21 09:25:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1687339800000|2023-06-21 09:30:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1686177000000|2023-06-07 22:30:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1687340100000|2023-06-21 09:35:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1686177300000|2023-06-07 22:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1687340400000|2023-06-21 09:40:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1687340700000|2023-06-21 09:45:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1686177600000|2023-06-07 22:40:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1687341000000|2023-06-21 09:50:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1687341300000|2023-06-21 09:55:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1686177900000|2023-06-07 22:45:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1687341600000|2023-06-21 10:00:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1686178200000|2023-06-07 22:50:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1687341900000|2023-06-21 10:05:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1687342200000|2023-06-21 10:10:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1686178500000|2023-06-07 22:55:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1687342800000|2023-06-21 10:20:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1686178800000|2023-06-07 23:00:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1687343400000|2023-06-21 10:30:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1686179100000|2023-06-07 23:05:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1687343700000|2023-06-21 10:35:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1686179400000|2023-06-07 23:10:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1687344000000|2023-06-21 10:40:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1686179700000|2023-06-07 23:15:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1687344300000|2023-06-21 10:45:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1686180600000|2023-06-07 23:30:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1687344900000|2023-06-21 10:55:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1686180900000|2023-06-07 23:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1687345200000|2023-06-21 11:00:00|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1686181200000|2023-06-07 23:40:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1687346100000|2023-06-21 11:15:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1686181500000|2023-06-07 23:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1687346700000|2023-06-21 11:25:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1686181800000|2023-06-07 23:50:00|4.27|2.67|4.26|2.66|4.27|2.67|4.25|2.65|0
1687347000000|2023-06-21 11:30:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1686182100000|2023-06-07 23:55:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1687347300000|2023-06-21 11:35:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1686182400000|2023-06-08 00:00:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1687347600000|2023-06-21 11:40:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1686182700000|2023-06-08 00:05:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1687348200000|2023-06-21 11:50:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1686183000000|2023-06-08 00:10:00|4.25|2.65|4.25|2.65|4.26|2.66|4.25|2.65|0
1687348500000|2023-06-21 11:55:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1686183300000|2023-06-08 00:15:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1687348800000|2023-06-21 12:00:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1686183600000|2023-06-08 00:20:00|4.26|2.66|4.25|2.65|4.26|2.66|4.24|2.64|0
1687349100000|2023-06-21 12:05:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1686183900000|2023-06-08 00:25:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1687349400000|2023-06-21 12:10:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1686184200000|2023-06-08 00:30:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1687349700000|2023-06-21 12:15:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1686184500000|2023-06-08 00:35:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1687350000000|2023-06-21 12:20:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1686184800000|2023-06-08 00:40:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1687350300000|2023-06-21 12:25:00|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1686185100000|2023-06-08 00:45:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1687350600000|2023-06-21 12:30:00|2.92|1.72|2.93|1.73|2.94|1.74|2.9|1.7|0
1686185700000|2023-06-08 00:55:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1687350900000|2023-06-21 12:35:00|2.94|1.74|2.92|1.72|2.95|1.75|2.92|1.72|0
1686186600000|2023-06-08 01:10:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1687351200000|2023-06-21 12:40:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1686186900000|2023-06-08 01:15:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1687351500000|2023-06-21 12:45:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1686187200000|2023-06-08 01:20:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1687351800000|2023-06-21 12:50:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1686187500000|2023-06-08 01:25:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1687352100000|2023-06-21 12:55:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1686187800000|2023-06-08 01:30:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1687352400000|2023-06-21 13:00:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1686188100000|2023-06-08 01:35:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1687352700000|2023-06-21 13:05:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1686188400000|2023-06-08 01:40:00|4.24|2.64|4.26|2.66|4.27|2.67|4.24|2.64|0
1687353000000|2023-06-21 13:10:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1686188700000|2023-06-08 01:45:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1687353300000|2023-06-21 13:15:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1686189000000|2023-06-08 01:50:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1687353600000|2023-06-21 13:20:00|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1686189300000|2023-06-08 01:55:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1687353900000|2023-06-21 13:25:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1686190500000|2023-06-08 02:15:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1687354200000|2023-06-21 13:30:00|2.94|1.74|2.97|1.77|2.98|1.78|2.94|1.74|0
1686190800000|2023-06-08 02:20:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1687354500000|2023-06-21 13:35:00|2.96|1.76|2.89|1.69|2.96|1.76|2.87|1.67|0
1686191100000|2023-06-08 02:25:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1687354800000|2023-06-21 13:40:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1686191700000|2023-06-08 02:35:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1687355100000|2023-06-21 13:45:00|2.9|1.7|2.88|1.68|2.9|1.7|2.86|1.66|0
1686192000000|2023-06-08 02:40:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1687355400000|2023-06-21 13:50:00|2.89|1.69|2.81|1.61|2.91|1.71|2.7|1.5|0
1686192300000|2023-06-08 02:45:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1687355700000|2023-06-21 13:55:00|2.8|1.6|2.89|1.69|2.92|1.72|2.8|1.6|0
1686192600000|2023-06-08 02:50:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1687356000000|2023-06-21 14:00:00|2.88|1.68|2.93|1.73|2.95|1.75|2.88|1.68|0
1686192900000|2023-06-08 02:55:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1687356300000|2023-06-21 14:05:00|2.92|1.72|2.96|1.76|2.98|1.78|2.9|1.7|0
1686193200000|2023-06-08 03:00:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1687356600000|2023-06-21 14:10:00|2.95|1.75|2.91|1.71|2.96|1.76|2.91|1.71|0
1686194100000|2023-06-08 03:15:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1687356900000|2023-06-21 14:15:00|2.92|1.72|2.91|1.71|2.92|1.72|2.87|1.67|0
1686194400000|2023-06-08 03:20:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1687357200000|2023-06-21 14:20:00|2.92|1.72|2.91|1.71|2.92|1.72|2.9|1.7|0
1686194700000|2023-06-08 03:25:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1687357500000|2023-06-21 14:25:00|2.92|1.72|2.91|1.71|2.93|1.73|2.9|1.7|0
1686195000000|2023-06-08 03:30:00|4.25|2.65|4.27|2.67|4.28|2.68|4.24|2.64|0
1687357800000|2023-06-21 14:30:00|2.9|1.7|2.89|1.69|2.92|1.72|2.88|1.68|0
1686195300000|2023-06-08 03:35:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1687358100000|2023-06-21 14:35:00|2.9|1.7|2.89|1.69|2.92|1.72|2.88|1.68|0
1686195600000|2023-06-08 03:40:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1687358400000|2023-06-21 14:40:00|2.88|1.68|2.97|1.77|2.97|1.77|2.85|1.65|0
1686195900000|2023-06-08 03:45:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1687358700000|2023-06-21 14:45:00|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1686196200000|2023-06-08 03:50:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1687359000000|2023-06-21 14:50:00|2.98|1.78|2.92|1.72|3.01|1.81|2.91|1.71|0
1686196500000|2023-06-08 03:55:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1687359300000|2023-06-21 14:55:00|2.91|1.71|2.89|1.69|2.92|1.72|2.89|1.69|0
1686196800000|2023-06-08 04:00:00|4.27|2.67|4.3|2.7|4.3|2.7|4.27|2.67|0
1687359600000|2023-06-21 15:00:00|2.88|1.68|2.91|1.71|2.91|1.71|2.87|1.67|0
1686197100000|2023-06-08 04:05:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1687359900000|2023-06-21 15:05:00|2.9|1.7|2.87|1.67|2.95|1.75|2.87|1.67|0
1686197400000|2023-06-08 04:10:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1687360200000|2023-06-21 15:10:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1686197700000|2023-06-08 04:15:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1687360500000|2023-06-21 15:15:00|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1686198300000|2023-06-08 04:25:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1687360800000|2023-06-21 15:20:00|2.89|1.69|2.85|1.65|2.89|1.69|2.84|1.64|0
1686198600000|2023-06-08 04:30:00|4.31|2.71|4.31|2.71|4.32|2.72|4.3|2.7|0
1687361100000|2023-06-21 15:25:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1686198900000|2023-06-08 04:35:00|4.32|2.72|4.34|2.74|4.34|2.74|4.31|2.71|0
1687361400000|2023-06-21 15:30:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1687361700000|2023-06-21 15:35:00|2.81|1.61|2.79|1.59|2.81|1.61|2.78|1.58|0
1686199200000|2023-06-08 04:40:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1687362000000|2023-06-21 15:40:00|2.78|1.58|2.8|1.6|2.8|1.6|2.77|1.57|0
1686199500000|2023-06-08 04:45:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1687362300000|2023-06-21 15:45:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1687362600000|2023-06-21 15:50:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1686199800000|2023-06-08 04:50:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1687362900000|2023-06-21 15:55:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1686200100000|2023-06-08 04:55:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1687363200000|2023-06-21 16:00:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1686200400000|2023-06-08 05:00:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1687363500000|2023-06-21 16:05:00|2.8|1.6|2.79|1.59|2.81|1.61|2.78|1.58|0
1686200700000|2023-06-08 05:05:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1687363800000|2023-06-21 16:10:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1686201000000|2023-06-08 05:10:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1687364100000|2023-06-21 16:15:00|2.78|1.58|2.77|1.57|2.79|1.59|2.75|1.55|0
1686201300000|2023-06-08 05:15:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1687364400000|2023-06-21 16:20:00|2.78|1.58|2.81|1.61|2.82|1.62|2.78|1.58|0
1686201600000|2023-06-08 05:20:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1687364700000|2023-06-21 16:25:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1686201900000|2023-06-08 05:25:00|4.3|2.7|4.28|2.68|4.31|2.71|4.28|2.68|0
1687365000000|2023-06-21 16:30:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1686202200000|2023-06-08 05:30:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1687365300000|2023-06-21 16:35:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1686202500000|2023-06-08 05:35:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1687365600000|2023-06-21 16:40:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1686202800000|2023-06-08 05:40:00|4.28|2.68|4.3|2.7|4.3|2.7|4.28|2.68|0
1687365900000|2023-06-21 16:45:00|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1686203100000|2023-06-08 05:45:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1687366200000|2023-06-21 16:50:00|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1686203400000|2023-06-08 05:50:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1687366500000|2023-06-21 16:55:00|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1686203700000|2023-06-08 05:55:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1687366800000|2023-06-21 17:00:00|2.85|1.65|2.84|1.64|2.88|1.68|2.84|1.64|0
1686204000000|2023-06-08 06:00:00|4.28|2.68|4.29|2.69|4.3|2.7|4.28|2.68|0
1687367100000|2023-06-21 17:05:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1686204300000|2023-06-08 06:05:00|4.1|2.9|4.11|2.91|4.11|2.91|4.09|2.89|0
1687367400000|2023-06-21 17:10:00|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1686204600000|2023-06-08 06:10:00|4.1|2.9|4.12|2.92|4.12|2.92|4.1|2.9|0
1687367700000|2023-06-21 17:15:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1687368000000|2023-06-21 17:20:00|2.86|1.66|2.87|1.67|2.87|1.67|2.85|1.65|0
1686204900000|2023-06-08 06:15:00|4.11|2.91|4.08|2.88|4.11|2.91|4.08|2.88|0
1687368300000|2023-06-21 17:25:00|2.86|1.66|2.86|1.66|2.86|1.66|2.84|1.64|0
1686205200000|2023-06-08 06:20:00|4.09|2.89|4.09|2.89|4.09|2.89|4.08|2.88|0
1687368600000|2023-06-21 17:30:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1686205500000|2023-06-08 06:25:00|4.08|2.88|4.09|2.89|4.09|2.89|4.08|2.88|0
1687368900000|2023-06-21 17:35:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1687369200000|2023-06-21 17:40:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1686205800000|2023-06-08 06:30:00|4.08|2.88|4.08|2.88|4.09|2.89|4.08|2.88|0
1687369500000|2023-06-21 17:45:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1686206100000|2023-06-08 06:35:00|4.09|2.89|4.09|2.89|4.1|2.9|4.08|2.88|0
1687369800000|2023-06-21 17:50:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1686206400000|2023-06-08 06:40:00|4.08|2.88|4.1|2.9|4.1|2.9|4.08|2.88|0
1687370100000|2023-06-21 17:55:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1686206700000|2023-06-08 06:45:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1687370400000|2023-06-21 18:00:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1686207000000|2023-06-08 06:50:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1687370700000|2023-06-21 18:05:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686207300000|2023-06-08 06:55:00|4.09|2.89|4.09|2.89|4.1|2.9|4.09|2.89|0
1687371000000|2023-06-21 18:10:00|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1686207600000|2023-06-08 07:00:00|4.08|2.88|4.09|2.89|4.11|2.91|4.08|2.88|0
1687371300000|2023-06-21 18:15:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1686207900000|2023-06-08 07:05:00|4.08|2.88|4.08|2.88|4.1|2.9|4.07|2.87|0
1687371600000|2023-06-21 18:20:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1686208200000|2023-06-08 07:10:00|4.07|2.87|4.08|2.88|4.08|2.88|4.06|2.86|0
1687371900000|2023-06-21 18:25:00|2.75|1.55|2.78|1.58|2.8|1.6|2.75|1.55|0
1686208500000|2023-06-08 07:15:00|4.07|2.87|4.08|2.88|4.09|2.89|4.07|2.87|0
1687372200000|2023-06-21 18:30:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1686208800000|2023-06-08 07:20:00|4.07|2.87|4.07|2.87|4.09|2.89|4.07|2.87|0
1687372500000|2023-06-21 18:35:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1686209100000|2023-06-08 07:25:00|4.08|2.88|4.07|2.87|4.08|2.88|4.06|2.86|0
1687372800000|2023-06-21 18:40:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1686209400000|2023-06-08 07:30:00|4.06|2.86|4.05|2.85|4.06|2.86|4.04|2.84|0
1687373100000|2023-06-21 18:45:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1686209700000|2023-06-08 07:35:00|4.06|2.86|4.04|2.84|4.06|2.86|4.04|2.84|0
1687373400000|2023-06-21 18:50:00|2.79|1.59|2.78|1.58|2.8|1.6|2.77|1.57|0
1687373700000|2023-06-21 18:55:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1686210000000|2023-06-08 07:40:00|4.03|2.83|4.04|2.84|4.04|2.84|4.02|2.82|0
1687374000000|2023-06-21 19:00:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1686210300000|2023-06-08 07:45:00|4.03|2.83|4.02|2.82|4.04|2.84|4.02|2.82|0
1687374300000|2023-06-21 19:05:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1686210600000|2023-06-08 07:50:00|4.03|2.83|4.03|2.83|4.03|2.83|4.02|2.82|0
1687374600000|2023-06-21 19:10:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1686210900000|2023-06-08 07:55:00|4.04|2.84|4.04|2.84|4.04|2.84|4.03|2.83|0
1687374900000|2023-06-21 19:15:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1686211200000|2023-06-08 08:00:00|4.03|2.83|4.05|2.85|4.05|2.85|4.03|2.83|0
1687375200000|2023-06-21 19:20:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1686211500000|2023-06-08 08:05:00|4.04|2.84|4.02|2.82|4.04|2.84|4.02|2.82|0
1687375500000|2023-06-21 19:25:00|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1686211800000|2023-06-08 08:10:00|4.03|2.83|4.03|2.83|4.03|2.83|4.02|2.82|0
1687375800000|2023-06-21 19:30:00|2.83|1.63|2.88|1.68|2.88|1.68|2.83|1.63|0
1686212100000|2023-06-08 08:15:00|4.02|2.82|4.01|2.81|4.03|2.83|4.01|2.81|0
1687376100000|2023-06-21 19:35:00|2.87|1.67|2.89|1.69|2.91|1.71|2.87|1.67|0
1686212400000|2023-06-08 08:20:00|4|2.8|3.99|2.79|4.01|2.81|3.98|2.78|0
1687376400000|2023-06-21 19:40:00|2.9|1.7|2.87|1.67|2.9|1.7|2.86|1.66|0
1686212700000|2023-06-08 08:25:00|3.98|2.78|3.99|2.79|4|2.8|3.98|2.78|0
1687376700000|2023-06-21 19:45:00|2.88|1.68|2.86|1.66|2.88|1.68|2.85|1.65|0
1686213000000|2023-06-08 08:30:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1687377000000|2023-06-21 19:50:00|2.85|1.65|2.74|1.54|2.86|1.66|2.72|1.52|0
1686213300000|2023-06-08 08:35:00|3.99|2.79|3.99|2.79|3.99|2.79|3.98|2.78|0
1687377300000|2023-06-21 19:55:00|2.75|1.55|2.77|1.57|2.79|1.59|2.75|1.55|0
1686213600000|2023-06-08 08:40:00|3.98|2.78|3.98|2.78|3.99|2.79|3.98|2.78|0
1687377600000|2023-06-21 20:00:00|2.76|1.56|2.76|1.56|2.78|1.58|2.76|1.56|0
1686213900000|2023-06-08 08:45:00|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1687377900000|2023-06-21 20:05:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1687378200000|2023-06-21 20:10:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1686214200000|2023-06-08 08:50:00|4|2.8|4.01|2.81|4.01|2.81|4|2.8|0
1687378500000|2023-06-21 20:15:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1686214500000|2023-06-08 08:55:00|4|2.8|4|2.8|4|2.8|3.99|2.79|0
1687378800000|2023-06-21 20:20:00|2.98|1.38|2.97|1.37|2.98|1.38|2.96|1.36|0
1687379700000|2023-06-21 20:35:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1686214800000|2023-06-08 09:00:00|3.99|2.79|4|2.8|4|2.8|3.99|2.79|0
1687380000000|2023-06-21 20:40:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1687380300000|2023-06-21 20:45:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1686215100000|2023-06-08 09:05:00|3.99|2.79|4|2.8|4|2.8|3.99|2.79|0
1687380900000|2023-06-21 20:55:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1687381200000|2023-06-21 21:00:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1686215400000|2023-06-08 09:10:00|3.99|2.79|3.99|2.79|4|2.8|3.99|2.79|0
1687382700000|2023-06-21 21:25:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1686215700000|2023-06-08 09:15:00|4|2.8|4.01|2.81|4.01|2.81|3.99|2.79|0
1687384800000|2023-06-21 22:00:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1687385100000|2023-06-21 22:05:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1686216000000|2023-06-08 09:20:00|4|2.8|4|2.8|4.01|2.81|3.99|2.79|0
1687385400000|2023-06-21 22:10:00|2.94|1.34|2.96|1.36|2.96|1.36|2.94|1.34|0
1686216300000|2023-06-08 09:25:00|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1687385700000|2023-06-21 22:15:00|2.95|1.35|2.92|1.32|2.96|1.36|2.92|1.32|0
1687386000000|2023-06-21 22:20:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1686216600000|2023-06-08 09:30:00|4|2.8|4|2.8|4.01|2.81|4|2.8|0
1687386300000|2023-06-21 22:25:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1687386600000|2023-06-21 22:30:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1686216900000|2023-06-08 09:35:00|4.01|2.81|3.99|2.79|4.01|2.81|3.99|2.79|0
1687387200000|2023-06-21 22:40:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1686217200000|2023-06-08 09:40:00|3.98|2.78|3.98|2.78|3.98|2.78|3.97|2.77|0
1687387500000|2023-06-21 22:45:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1687387800000|2023-06-21 22:50:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1686217500000|2023-06-08 09:45:00|3.97|2.77|3.97|2.77|3.98|2.78|3.97|2.77|0
1687388400000|2023-06-21 23:00:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1687389300000|2023-06-21 23:15:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1686217800000|2023-06-08 09:50:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1687389900000|2023-06-21 23:25:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1686218100000|2023-06-08 09:55:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1687390200000|2023-06-21 23:30:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1687390500000|2023-06-21 23:35:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1686218400000|2023-06-08 10:00:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1687390800000|2023-06-21 23:40:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687392000000|2023-06-22 00:00:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1686219000000|2023-06-08 10:10:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1687392300000|2023-06-22 00:05:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1687392600000|2023-06-22 00:10:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1686219300000|2023-06-08 10:15:00|3.95|2.75|3.97|2.77|3.97|2.77|3.95|2.75|0
1687392900000|2023-06-22 00:15:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1686219600000|2023-06-08 10:20:00|3.96|2.76|3.97|2.77|3.97|2.77|3.96|2.76|0
1687393200000|2023-06-22 00:20:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1687393800000|2023-06-22 00:30:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1686220500000|2023-06-08 10:35:00|3.96|2.76|3.98|2.78|3.98|2.78|3.96|2.76|0
1687394700000|2023-06-22 00:45:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687395000000|2023-06-22 00:50:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1686220800000|2023-06-08 10:40:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1687395300000|2023-06-22 00:55:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1686221100000|2023-06-08 10:45:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1687395600000|2023-06-22 01:00:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687395900000|2023-06-22 01:05:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1686221400000|2023-06-08 10:50:00|3.99|2.79|4|2.8|4.01|2.81|3.99|2.79|0
1687396800000|2023-06-22 01:20:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1687397400000|2023-06-22 01:30:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1686221700000|2023-06-08 10:55:00|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1687397700000|2023-06-22 01:35:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1687398300000|2023-06-22 01:45:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1686222000000|2023-06-08 11:00:00|4|2.8|4.01|2.81|4.01|2.81|4|2.8|0
1687398600000|2023-06-22 01:50:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1687398900000|2023-06-22 01:55:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1686222300000|2023-06-08 11:05:00|4.02|2.82|4.02|2.82|4.02|2.82|4.01|2.81|0
1687399800000|2023-06-22 02:10:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1686222600000|2023-06-08 11:10:00|4.01|2.81|4.01|2.81|4.02|2.82|4|2.8|0
1687400100000|2023-06-22 02:15:00|2.93|1.33|2.9|1.3|2.93|1.33|2.9|1.3|0
1687400400000|2023-06-22 02:20:00|2.88|1.28|2.72|1.12|2.88|1.28|2.72|1.12|0
1686222900000|2023-06-08 11:15:00|4|2.8|4|2.8|4|2.8|3.99|2.79|0
1687400700000|2023-06-22 02:25:00|2.71|1.11|2.75|1.15|2.75|1.15|2.71|1.11|0
1686223500000|2023-06-08 11:25:00|4.01|2.81|4|2.8|4.01|2.81|4|2.8|0
1687401000000|2023-06-22 02:30:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1687401900000|2023-06-22 02:45:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1686223800000|2023-06-08 11:30:00|4.01|2.81|4.02|2.82|4.03|2.83|4|2.8|0
1687402200000|2023-06-22 02:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1686224100000|2023-06-08 11:35:00|4.03|2.83|4.01|2.81|4.04|2.84|4.01|2.81|0
1687402800000|2023-06-22 03:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1687403100000|2023-06-22 03:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1686224400000|2023-06-08 11:40:00|4.02|2.82|4.01|2.81|4.02|2.82|4.01|2.81|0
1687403400000|2023-06-22 03:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687403700000|2023-06-22 03:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1686224700000|2023-06-08 11:45:00|4.02|2.82|4.01|2.81|4.03|2.83|4.01|2.81|0
1687404300000|2023-06-22 03:25:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1686225000000|2023-06-08 11:50:00|4|2.8|4|2.8|4|2.8|3.98|2.78|0
1687404600000|2023-06-22 03:30:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687404900000|2023-06-22 03:35:00|2.75|1.15|2.9|1.3|2.91|1.31|2.75|1.15|0
1686225300000|2023-06-08 11:55:00|3.99|2.79|3.99|2.79|4.01|2.81|3.99|2.79|0
1687405200000|2023-06-22 03:40:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1687405500000|2023-06-22 03:45:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1686225600000|2023-06-08 12:00:00|4|2.8|3.98|2.78|4|2.8|3.97|2.77|0
1687405800000|2023-06-22 03:50:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1687407000000|2023-06-22 04:10:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1686225900000|2023-06-08 12:05:00|3.99|2.79|3.99|2.79|4|2.8|3.98|2.78|0
1687407300000|2023-06-22 04:15:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1686226200000|2023-06-08 12:10:00|4|2.8|4.03|2.83|4.03|2.83|4|2.8|0
1687407900000|2023-06-22 04:25:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1687408200000|2023-06-22 04:30:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1686226500000|2023-06-08 12:15:00|4.04|2.84|4.02|2.82|4.05|2.85|4.02|2.82|0
1687409100000|2023-06-22 04:45:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1687410000000|2023-06-22 05:00:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1686226800000|2023-06-08 12:20:00|4.03|2.83|4.02|2.82|4.04|2.84|4.02|2.82|0
1687410300000|2023-06-22 05:05:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1686227100000|2023-06-08 12:25:00|4.03|2.83|4.01|2.81|4.03|2.83|4.01|2.81|0
1687410600000|2023-06-22 05:10:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1687410900000|2023-06-22 05:15:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1686227400000|2023-06-08 12:30:00|4|2.8|3.97|2.77|4.02|2.82|3.95|2.75|0
1687411200000|2023-06-22 05:20:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1687411500000|2023-06-22 05:25:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1686227700000|2023-06-08 12:35:00|3.96|2.76|3.96|2.76|3.97|2.77|3.94|2.74|0
1687412100000|2023-06-22 05:35:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1686228000000|2023-06-08 12:40:00|3.97|2.77|3.98|2.78|3.98|2.78|3.97|2.77|0
1687412400000|2023-06-22 05:40:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1687412700000|2023-06-22 05:45:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1686228300000|2023-06-08 12:45:00|3.97|2.77|3.96|2.76|3.98|2.78|3.95|2.75|0
1687413300000|2023-06-22 05:55:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1686228600000|2023-06-08 12:50:00|3.95|2.75|3.97|2.77|3.97|2.77|3.95|2.75|0
1687413600000|2023-06-22 06:00:00|2.9|1.3|2.96|1.36|2.96|1.36|2.9|1.3|0
1686228900000|2023-06-08 12:55:00|3.98|2.78|3.97|2.77|3.98|2.78|3.96|2.76|0
1687413900000|2023-06-22 06:05:00|2.76|1.56|2.74|1.54|2.76|1.56|2.73|1.53|0
1687414200000|2023-06-22 06:10:00|2.75|1.55|2.77|1.57|2.78|1.58|2.75|1.55|0
1686229200000|2023-06-08 13:00:00|3.96|2.76|3.98|2.78|4|2.8|3.95|2.75|0
1687414500000|2023-06-22 06:15:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1686229500000|2023-06-08 13:05:00|3.99|2.79|4|2.8|4|2.8|3.98|2.78|0
1687414800000|2023-06-22 06:20:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1686229800000|2023-06-08 13:10:00|3.99|2.79|4|2.8|4.03|2.83|3.99|2.79|0
1687415100000|2023-06-22 06:25:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1686230100000|2023-06-08 13:15:00|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1687415400000|2023-06-22 06:30:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1686230400000|2023-06-08 13:20:00|4.02|2.82|4|2.8|4.02|2.82|4|2.8|0
1687415700000|2023-06-22 06:35:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1687416300000|2023-06-22 06:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1686230700000|2023-06-08 13:25:00|4.01|2.81|4|2.8|4.02|2.82|3.99|2.79|0
1687416600000|2023-06-22 06:50:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1686231000000|2023-06-08 13:30:00|4.01|2.81|3.98|2.78|4.01|2.81|3.95|2.75|0
1687416900000|2023-06-22 06:55:00|2.76|1.56|2.8|1.6|2.8|1.6|2.67|1.47|0
1687417200000|2023-06-22 07:00:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1686231300000|2023-06-08 13:35:00|3.99|2.79|4|2.8|4|2.8|3.95|2.75|0
1687417500000|2023-06-22 07:05:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1686231600000|2023-06-08 13:40:00|3.99|2.79|4|2.8|4.01|2.81|3.97|2.77|0
1687417800000|2023-06-22 07:10:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1687418100000|2023-06-22 07:15:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1686231900000|2023-06-08 13:45:00|4.02|2.82|4.04|2.84|4.07|2.87|4.02|2.82|0
1687418400000|2023-06-22 07:20:00|2.8|1.6|2.86|1.66|2.87|1.67|2.8|1.6|0
1686232200000|2023-06-08 13:50:00|4.03|2.83|4.06|2.86|4.07|2.87|4.01|2.81|0
1687418700000|2023-06-22 07:25:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1687419000000|2023-06-22 07:30:00|2.85|1.65|2.86|1.66|2.87|1.67|2.84|1.64|0
1686232500000|2023-06-08 13:55:00|4.07|2.87|4.01|2.81|4.08|2.88|4.01|2.81|0
1687419300000|2023-06-22 07:35:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1687419600000|2023-06-22 07:40:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1686232800000|2023-06-08 14:00:00|4.02|2.82|4|2.8|4.03|2.83|3.99|2.79|0
1687419900000|2023-06-22 07:45:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1686233100000|2023-06-08 14:05:00|3.99|2.79|3.97|2.77|3.99|2.79|3.93|2.73|0
1687420200000|2023-06-22 07:50:00|2.81|1.61|2.82|1.62|2.82|1.62|2.79|1.59|0
1687420500000|2023-06-22 07:55:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1686233400000|2023-06-08 14:10:00|3.96|2.76|3.94|2.74|3.98|2.78|3.94|2.74|0
1687420800000|2023-06-22 08:00:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1687421100000|2023-06-22 08:05:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1686233700000|2023-06-08 14:15:00|3.93|2.73|3.94|2.74|3.96|2.76|3.92|2.72|0
1687421400000|2023-06-22 08:10:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1686234000000|2023-06-08 14:20:00|3.95|2.75|3.93|2.73|3.96|2.76|3.91|2.71|0
1687421700000|2023-06-22 08:15:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1687422000000|2023-06-22 08:20:00|2.8|1.6|2.8|1.6|2.8|1.6|2.78|1.58|0
1686234300000|2023-06-08 14:25:00|3.94|2.74|3.92|2.72|3.96|2.76|3.91|2.71|0
1687422300000|2023-06-22 08:25:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687422600000|2023-06-22 08:30:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1686234600000|2023-06-08 14:30:00|3.91|2.71|3.93|2.73|3.93|2.73|3.89|2.69|0
1687422900000|2023-06-22 08:35:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686234900000|2023-06-08 14:35:00|3.92|2.72|3.94|2.74|3.96|2.76|3.91|2.71|0
1687423200000|2023-06-22 08:40:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687423500000|2023-06-22 08:45:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686235200000|2023-06-08 14:40:00|3.93|2.73|3.9|2.7|3.94|2.74|3.89|2.69|0
1687423800000|2023-06-22 08:50:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1687424100000|2023-06-22 08:55:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1686235500000|2023-06-08 14:45:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1687424400000|2023-06-22 09:00:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1686235800000|2023-06-08 14:50:00|3.88|2.68|3.87|2.67|3.89|2.69|3.87|2.67|0
1687424700000|2023-06-22 09:05:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686236100000|2023-06-08 14:55:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1687425000000|2023-06-22 09:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1687425300000|2023-06-22 09:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1686236400000|2023-06-08 15:00:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1687425600000|2023-06-22 09:20:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1687425900000|2023-06-22 09:25:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1686236700000|2023-06-08 15:05:00|3.85|2.65|3.84|2.64|3.86|2.66|3.84|2.64|0
1687426200000|2023-06-22 09:30:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1687426800000|2023-06-22 09:40:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1686237000000|2023-06-08 15:10:00|3.83|2.63|3.85|2.65|3.87|2.67|3.83|2.63|0
1687427100000|2023-06-22 09:45:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1687427400000|2023-06-22 09:50:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1686237300000|2023-06-08 15:15:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1687427700000|2023-06-22 09:55:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1686237600000|2023-06-08 15:20:00|3.85|2.65|3.89|2.69|4.03|2.83|3.85|2.65|0
1687428000000|2023-06-22 10:00:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1687428300000|2023-06-22 10:05:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1686237900000|2023-06-08 15:25:00|3.9|2.7|3.88|2.68|3.9|2.7|3.88|2.68|0
1687428600000|2023-06-22 10:10:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686238200000|2023-06-08 15:30:00|3.87|2.67|3.88|2.68|3.89|2.69|3.87|2.67|0
1687428900000|2023-06-22 10:15:00|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1687429200000|2023-06-22 10:20:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1686238500000|2023-06-08 15:35:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1687429500000|2023-06-22 10:25:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1686238800000|2023-06-08 15:40:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1687429800000|2023-06-22 10:30:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686239100000|2023-06-08 15:45:00|3.87|2.67|3.89|2.69|3.91|2.71|3.87|2.67|0
1687430100000|2023-06-22 10:35:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1686239400000|2023-06-08 15:50:00|3.9|2.7|3.88|2.68|3.91|2.71|3.88|2.68|0
1687430400000|2023-06-22 10:40:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1686239700000|2023-06-08 15:55:00|3.87|2.67|3.89|2.69|3.9|2.7|3.86|2.66|0
1687430700000|2023-06-22 10:45:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1687431000000|2023-06-22 10:50:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1686240000000|2023-06-08 16:00:00|3.9|2.7|3.89|2.69|3.93|2.73|3.89|2.69|0
1687431300000|2023-06-22 10:55:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1686240300000|2023-06-08 16:05:00|3.88|2.68|3.89|2.69|3.9|2.7|3.87|2.67|0
1687431600000|2023-06-22 11:00:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1686240600000|2023-06-08 16:10:00|3.9|2.7|3.88|2.68|3.9|2.7|3.87|2.67|0
1687431900000|2023-06-22 11:05:00|2.84|1.64|2.82|1.62|2.84|1.64|2.81|1.61|0
1686240900000|2023-06-08 16:15:00|3.89|2.69|3.86|2.66|3.89|2.69|3.85|2.65|0
1687432200000|2023-06-22 11:10:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1686241200000|2023-06-08 16:20:00|3.85|2.65|3.82|2.62|3.91|2.71|3.82|2.62|0
1687432500000|2023-06-22 11:15:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1686241500000|2023-06-08 16:25:00|3.83|2.63|3.78|2.58|3.83|2.63|3.77|2.57|0
1687432800000|2023-06-22 11:20:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1686241800000|2023-06-08 16:30:00|3.79|2.59|3.8|2.6|3.8|2.6|3.78|2.58|0
1687433100000|2023-06-22 11:25:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1686242100000|2023-06-08 16:35:00|3.81|2.61|3.83|2.63|3.83|2.63|3.8|2.6|0
1687433400000|2023-06-22 11:30:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1686242400000|2023-06-08 16:40:00|3.82|2.62|3.82|2.62|3.84|2.64|3.81|2.61|0
1687434000000|2023-06-22 11:40:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1686242700000|2023-06-08 16:45:00|3.83|2.63|3.85|2.65|3.86|2.66|3.82|2.62|0
1687434300000|2023-06-22 11:45:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1686243000000|2023-06-08 16:50:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1687434600000|2023-06-22 11:50:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686243300000|2023-06-08 16:55:00|3.82|2.62|3.83|2.63|3.84|2.64|3.82|2.62|0
1687434900000|2023-06-22 11:55:00|2.79|1.59|2.79|1.59|2.81|1.61|2.79|1.59|0
1686243600000|2023-06-08 17:00:00|3.84|2.64|3.83|2.63|3.84|2.64|3.82|2.62|0
1687435200000|2023-06-22 12:00:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1686243900000|2023-06-08 17:05:00|3.82|2.62|3.81|2.61|3.83|2.63|3.81|2.61|0
1687435500000|2023-06-22 12:05:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1686244200000|2023-06-08 17:10:00|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1687435800000|2023-06-22 12:10:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1686244500000|2023-06-08 17:15:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1687436100000|2023-06-22 12:15:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1686244800000|2023-06-08 17:20:00|3.82|2.62|3.84|2.64|3.86|2.66|3.82|2.62|0
1687436400000|2023-06-22 12:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1686245100000|2023-06-08 17:25:00|3.83|2.63|3.85|2.65|3.85|2.65|3.83|2.63|0
1687436700000|2023-06-22 12:25:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1686245400000|2023-06-08 17:30:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1687437000000|2023-06-22 12:30:00|2.79|1.59|2.76|1.56|2.79|1.59|2.75|1.55|0
1686245700000|2023-06-08 17:35:00|3.87|2.67|3.88|2.68|3.88|2.68|3.85|2.65|0
1687437300000|2023-06-22 12:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.75|1.55|0
1686246000000|2023-06-08 17:40:00|3.89|2.69|3.89|2.69|3.9|2.7|3.88|2.68|0
1687437600000|2023-06-22 12:40:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1686246300000|2023-06-08 17:45:00|3.9|2.7|3.9|2.7|3.92|2.72|3.9|2.7|0
1687437900000|2023-06-22 12:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1686246600000|2023-06-08 17:50:00|3.89|2.69|3.88|2.68|3.9|2.7|3.87|2.67|0
1687438200000|2023-06-22 12:50:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1686246900000|2023-06-08 17:55:00|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1687438500000|2023-06-22 12:55:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1686247200000|2023-06-08 18:00:00|3.86|2.66|3.85|2.65|3.87|2.67|3.85|2.65|0
1687438800000|2023-06-22 13:00:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1686247500000|2023-06-08 18:05:00|3.86|2.66|3.87|2.67|3.88|2.68|3.85|2.65|0
1687439100000|2023-06-22 13:05:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1686247800000|2023-06-08 18:10:00|3.88|2.68|3.85|2.65|3.88|2.68|3.85|2.65|0
1687439400000|2023-06-22 13:10:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1686248100000|2023-06-08 18:15:00|3.84|2.64|3.83|2.63|3.85|2.65|3.82|2.62|0
1687439700000|2023-06-22 13:15:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1686248400000|2023-06-08 18:20:00|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1687440000000|2023-06-22 13:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1686248700000|2023-06-08 18:25:00|3.82|2.62|3.82|2.62|3.83|2.63|3.81|2.61|0
1687440300000|2023-06-22 13:25:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1686249000000|2023-06-08 18:30:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1687440600000|2023-06-22 13:30:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1686249300000|2023-06-08 18:35:00|3.78|2.58|3.79|2.59|3.8|2.6|3.78|2.58|0
1687440900000|2023-06-22 13:35:00|2.8|1.6|2.76|1.56|2.81|1.61|2.7|1.5|0
1686249600000|2023-06-08 18:40:00|3.78|2.58|3.77|2.57|3.79|2.59|3.77|2.57|0
1687441200000|2023-06-22 13:40:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1686249900000|2023-06-08 18:45:00|3.78|2.58|3.79|2.59|3.8|2.6|3.77|2.57|0
1687441500000|2023-06-22 13:45:00|2.71|1.51|2.71|1.51|2.73|1.53|2.71|1.51|0
1686250200000|2023-06-08 18:50:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1687441800000|2023-06-22 13:50:00|2.7|1.5|2.69|1.49|2.71|1.51|2.68|1.48|0
1686250500000|2023-06-08 18:55:00|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1687442100000|2023-06-22 13:55:00|2.68|1.48|2.68|1.48|2.68|1.48|2.65|1.45|0
1686250800000|2023-06-08 19:00:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1687442400000|2023-06-22 14:00:00|2.67|1.47|2.66|1.46|2.69|1.49|2.66|1.46|0
1686251100000|2023-06-08 19:05:00|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1687442700000|2023-06-22 14:05:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1686251400000|2023-06-08 19:10:00|3.76|2.56|3.78|2.58|3.78|2.58|3.76|2.56|0
1687443000000|2023-06-22 14:10:00|2.67|1.47|2.69|1.49|2.75|1.55|2.67|1.47|0
1686251700000|2023-06-08 19:15:00|3.77|2.57|3.79|2.59|3.8|2.6|3.77|2.57|0
1687443300000|2023-06-22 14:15:00|2.68|1.48|2.69|1.49|2.7|1.5|2.67|1.47|0
1686252000000|2023-06-08 19:20:00|3.78|2.58|3.77|2.57|3.8|2.6|3.77|2.57|0
1687443600000|2023-06-22 14:20:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1686252300000|2023-06-08 19:25:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1687443900000|2023-06-22 14:25:00|2.7|1.5|2.7|1.5|2.72|1.52|2.69|1.49|0
1686252600000|2023-06-08 19:30:00|3.79|2.59|3.79|2.59|3.8|2.6|3.78|2.58|0
1687444200000|2023-06-22 14:30:00|2.69|1.49|2.7|1.5|2.71|1.51|2.68|1.48|0
1686252900000|2023-06-08 19:35:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1687444500000|2023-06-22 14:35:00|2.69|1.49|2.77|1.57|2.79|1.59|2.69|1.49|0
1686253200000|2023-06-08 19:40:00|3.77|2.57|3.75|2.55|3.78|2.58|3.75|2.55|0
1687444800000|2023-06-22 14:40:00|2.78|1.58|2.82|1.62|2.84|1.64|2.77|1.57|0
1686253500000|2023-06-08 19:45:00|3.76|2.56|3.74|2.54|3.77|2.57|3.73|2.53|0
1687445100000|2023-06-22 14:45:00|2.83|1.63|2.8|1.6|2.84|1.64|2.8|1.6|0
1686253800000|2023-06-08 19:50:00|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1687445400000|2023-06-22 14:50:00|2.79|1.59|2.82|1.62|2.83|1.63|2.79|1.59|0
1686254100000|2023-06-08 19:55:00|3.77|2.57|3.76|2.56|3.77|2.57|3.75|2.55|0
1687445700000|2023-06-22 14:55:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1686254400000|2023-06-08 20:00:00|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1687446000000|2023-06-22 15:00:00|2.8|1.6|2.78|1.58|2.81|1.61|2.77|1.57|0
1686254700000|2023-06-08 20:05:00|3.78|2.58|3.78|2.58|3.78|2.58|3.77|2.57|0
1687446300000|2023-06-22 15:05:00|2.77|1.57|2.77|1.57|2.78|1.58|2.75|1.55|0
1686255000000|2023-06-08 20:10:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1687446600000|2023-06-22 15:10:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1686255300000|2023-06-08 20:15:00|3.97|2.37|3.98|2.38|3.99|2.39|3.97|2.37|0
1687446900000|2023-06-22 15:15:00|2.79|1.59|2.73|1.53|2.79|1.59|2.73|1.53|0
1686255600000|2023-06-08 20:20:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1687447200000|2023-06-22 15:20:00|2.72|1.52|2.74|1.54|2.75|1.55|2.71|1.51|0
1686255900000|2023-06-08 20:25:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1687447500000|2023-06-22 15:25:00|2.73|1.53|2.7|1.5|2.75|1.55|2.66|1.46|0
1686256200000|2023-06-08 20:30:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1687447800000|2023-06-22 15:30:00|2.71|1.51|2.69|1.49|2.71|1.51|2.68|1.48|0
1686256800000|2023-06-08 20:40:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1687448100000|2023-06-22 15:35:00|2.68|1.48|2.67|1.47|2.69|1.49|2.66|1.46|0
1686257100000|2023-06-08 20:45:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1687448400000|2023-06-22 15:40:00|2.66|1.46|2.64|1.44|2.67|1.47|2.64|1.44|0
1686257400000|2023-06-08 20:50:00|3.94|2.34|3.96|2.36|3.96|2.36|3.94|2.34|0
1687448700000|2023-06-22 15:45:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1686257700000|2023-06-08 20:55:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1687449000000|2023-06-22 15:50:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1686258000000|2023-06-08 21:00:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1687449300000|2023-06-22 15:55:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1686258900000|2023-06-08 21:15:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1687449600000|2023-06-22 16:00:00|2.66|1.46|2.68|1.48|2.69|1.49|2.66|1.46|0
1687449900000|2023-06-22 16:05:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1686259200000|2023-06-08 21:20:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1687450200000|2023-06-22 16:10:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1686259800000|2023-06-08 21:30:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1687450500000|2023-06-22 16:15:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1686260700000|2023-06-08 21:45:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1687450800000|2023-06-22 16:20:00|2.7|1.5|2.66|1.46|2.7|1.5|2.66|1.46|0
1686261600000|2023-06-08 22:00:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1687451100000|2023-06-22 16:25:00|2.67|1.47|2.67|1.47|2.69|1.49|2.66|1.46|0
1686261900000|2023-06-08 22:05:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1687451400000|2023-06-22 16:30:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1686262200000|2023-06-08 22:10:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1687451700000|2023-06-22 16:35:00|2.65|1.45|2.66|1.46|2.67|1.47|2.64|1.44|0
1686263400000|2023-06-08 22:30:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1687452000000|2023-06-22 16:40:00|2.67|1.47|2.67|1.47|2.67|1.47|2.65|1.45|0
1686263700000|2023-06-08 22:35:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1687452300000|2023-06-22 16:45:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1686264000000|2023-06-08 22:40:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1687452600000|2023-06-22 16:50:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1686264300000|2023-06-08 22:45:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687452900000|2023-06-22 16:55:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1686264900000|2023-06-08 22:55:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687453200000|2023-06-22 17:00:00|2.68|1.48|2.72|1.52|2.73|1.53|2.67|1.47|0
1686266400000|2023-06-08 23:20:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1687453500000|2023-06-22 17:05:00|2.73|1.53|2.71|1.51|2.73|1.53|2.69|1.49|0
1686267300000|2023-06-08 23:35:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1687453800000|2023-06-22 17:10:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1686267900000|2023-06-08 23:45:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1687454100000|2023-06-22 17:15:00|2.71|1.51|2.7|1.5|2.72|1.52|2.69|1.49|0
1686268500000|2023-06-08 23:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1687454400000|2023-06-22 17:20:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1686268800000|2023-06-09 00:00:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1687454700000|2023-06-22 17:25:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1686269100000|2023-06-09 00:05:00|3.97|2.37|3.99|2.39|4|2.4|3.97|2.37|0
1687455000000|2023-06-22 17:30:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1686269400000|2023-06-09 00:10:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1687455300000|2023-06-22 17:35:00|2.68|1.48|2.68|1.48|2.7|1.5|2.68|1.48|0
1686269700000|2023-06-09 00:15:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1687455600000|2023-06-22 17:40:00|2.67|1.47|2.65|1.45|2.68|1.48|2.65|1.45|0
1686270000000|2023-06-09 00:20:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1687455900000|2023-06-22 17:45:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1686270300000|2023-06-09 00:25:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1687456200000|2023-06-22 17:50:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1686270900000|2023-06-09 00:35:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1687456500000|2023-06-22 17:55:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1686271200000|2023-06-09 00:40:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1686271500000|2023-06-09 00:45:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1687456800000|2023-06-22 18:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1686271800000|2023-06-09 00:50:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1687457100000|2023-06-22 18:05:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1686272100000|2023-06-09 00:55:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1687457400000|2023-06-22 18:10:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1686272400000|2023-06-09 01:00:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1687457700000|2023-06-22 18:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1686272700000|2023-06-09 01:05:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1687458000000|2023-06-22 18:20:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1686273000000|2023-06-09 01:10:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1687458300000|2023-06-22 18:25:00|2.64|1.44|2.62|1.42|2.64|1.44|2.61|1.41|0
1686273300000|2023-06-09 01:15:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1687458600000|2023-06-22 18:30:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1686273600000|2023-06-09 01:20:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1687458900000|2023-06-22 18:35:00|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1686274200000|2023-06-09 01:30:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1687459200000|2023-06-22 18:40:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1686274500000|2023-06-09 01:35:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1687459500000|2023-06-22 18:45:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1686274800000|2023-06-09 01:40:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1687459800000|2023-06-22 18:50:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1686275100000|2023-06-09 01:45:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1687460100000|2023-06-22 18:55:00|2.61|1.41|2.59|1.39|2.61|1.41|2.58|1.38|0
1686275700000|2023-06-09 01:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1687460400000|2023-06-22 19:00:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1686276000000|2023-06-09 02:00:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1687460700000|2023-06-22 19:05:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1686276600000|2023-06-09 02:10:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1687461000000|2023-06-22 19:10:00|2.61|1.41|2.55|1.35|2.72|1.52|2.55|1.35|0
1686277800000|2023-06-09 02:30:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1687461300000|2023-06-22 19:15:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1686278100000|2023-06-09 02:35:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1687461600000|2023-06-22 19:20:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1686279000000|2023-06-09 02:50:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1687461900000|2023-06-22 19:25:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1686279300000|2023-06-09 02:55:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687462200000|2023-06-22 19:30:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1686279600000|2023-06-09 03:00:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687462500000|2023-06-22 19:35:00|2.59|1.39|2.57|1.37|2.6|1.4|2.57|1.37|0
1686279900000|2023-06-09 03:05:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687462800000|2023-06-22 19:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1686280200000|2023-06-09 03:10:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687463100000|2023-06-22 19:45:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1686281400000|2023-06-09 03:30:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1687463400000|2023-06-22 19:50:00|2.55|1.35|2.54|1.34|2.57|1.37|2.54|1.34|0
1686281700000|2023-06-09 03:35:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1687463700000|2023-06-22 19:55:00|2.53|1.33|2.53|1.33|2.56|1.36|2.53|1.33|0
1686282000000|2023-06-09 03:40:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1687464000000|2023-06-22 20:00:00|2.54|1.34|2.53|1.33|2.54|1.34|2.52|1.32|0
1686282300000|2023-06-09 03:45:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1687464300000|2023-06-22 20:05:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1686282600000|2023-06-09 03:50:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1687464600000|2023-06-22 20:10:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1686283500000|2023-06-09 04:05:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1687464900000|2023-06-22 20:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1686284100000|2023-06-09 04:15:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1687465200000|2023-06-22 20:20:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1686286200000|2023-06-09 04:50:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687465500000|2023-06-22 20:25:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1686286500000|2023-06-09 04:55:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1687466100000|2023-06-22 20:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1686286800000|2023-06-09 05:00:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1687467000000|2023-06-22 20:50:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1686287100000|2023-06-09 05:05:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1687467300000|2023-06-22 20:55:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1686287400000|2023-06-09 05:10:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1687467600000|2023-06-22 21:00:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1686288300000|2023-06-09 05:25:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1687470900000|2023-06-22 21:55:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1686288900000|2023-06-09 05:35:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1687471200000|2023-06-22 22:00:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1686289200000|2023-06-09 05:40:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1687471500000|2023-06-22 22:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1686289500000|2023-06-09 05:45:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1687471800000|2023-06-22 22:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1686289800000|2023-06-09 05:50:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1687472100000|2023-06-22 22:15:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1686290100000|2023-06-09 05:55:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1687472700000|2023-06-22 22:25:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1686290400000|2023-06-09 06:00:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1687474800000|2023-06-22 23:00:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1686290700000|2023-06-09 06:05:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1687476000000|2023-06-22 23:20:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1686291000000|2023-06-09 06:10:00|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1687477200000|2023-06-22 23:40:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1686291300000|2023-06-09 06:15:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1687477800000|2023-06-22 23:50:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1686291900000|2023-06-09 06:25:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1686292200000|2023-06-09 06:30:00|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1687478400000|2023-06-23 00:00:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1686292500000|2023-06-09 06:35:00|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1687478700000|2023-06-23 00:05:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1686292800000|2023-06-09 06:40:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1687479300000|2023-06-23 00:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1686293100000|2023-06-09 06:45:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1687479600000|2023-06-23 00:20:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1686293700000|2023-06-09 06:55:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1687479900000|2023-06-23 00:25:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1686294000000|2023-06-09 07:00:00|3.77|2.57|3.78|2.58|3.78|2.58|3.76|2.56|0
1687480200000|2023-06-23 00:30:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1686294300000|2023-06-09 07:05:00|3.77|2.57|3.78|2.58|3.78|2.58|3.76|2.56|0
1687481400000|2023-06-23 00:50:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1686294600000|2023-06-09 07:10:00|3.77|2.57|3.79|2.59|3.8|2.6|3.77|2.57|0
1687482000000|2023-06-23 01:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1686294900000|2023-06-09 07:15:00|3.8|2.6|3.82|2.62|3.82|2.62|3.8|2.6|0
1687482300000|2023-06-23 01:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1686295200000|2023-06-09 07:20:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1687482600000|2023-06-23 01:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1686295500000|2023-06-09 07:25:00|3.8|2.6|3.83|2.63|3.83|2.63|3.8|2.6|0
1687482900000|2023-06-23 01:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1686295800000|2023-06-09 07:30:00|3.84|2.64|3.81|2.61|3.84|2.64|3.81|2.61|0
1687483800000|2023-06-23 01:30:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1686296100000|2023-06-09 07:35:00|3.82|2.62|3.81|2.61|3.83|2.63|3.81|2.61|0
1687484100000|2023-06-23 01:35:00|2.76|1.16|2.76|1.16|2.77|1.17|2.75|1.15|0
1686296400000|2023-06-09 07:40:00|3.82|2.62|3.81|2.61|3.83|2.63|3.81|2.61|0
1687484400000|2023-06-23 01:40:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1686296700000|2023-06-09 07:45:00|3.8|2.6|3.8|2.6|3.81|2.61|3.79|2.59|0
1687484700000|2023-06-23 01:45:00|2.78|1.18|2.71|1.11|2.78|1.18|2.7|1.1|0
1686297000000|2023-06-09 07:50:00|3.79|2.59|3.77|2.57|3.8|2.6|3.77|2.57|0
1687485000000|2023-06-23 01:50:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1686297300000|2023-06-09 07:55:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1687485300000|2023-06-23 01:55:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1686297600000|2023-06-09 08:00:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1687485600000|2023-06-23 02:00:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1686297900000|2023-06-09 08:05:00|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1687485900000|2023-06-23 02:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1686298200000|2023-06-09 08:10:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1687486200000|2023-06-23 02:10:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1686298500000|2023-06-09 08:15:00|3.77|2.57|3.78|2.58|3.79|2.59|3.77|2.57|0
1687486800000|2023-06-23 02:20:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1686298800000|2023-06-09 08:20:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1687487100000|2023-06-23 02:25:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1686299100000|2023-06-09 08:25:00|3.77|2.57|3.77|2.57|3.78|2.58|3.77|2.57|0
1687487400000|2023-06-23 02:30:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1686299400000|2023-06-09 08:30:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1687488600000|2023-06-23 02:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1686299700000|2023-06-09 08:35:00|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1687488900000|2023-06-23 02:55:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1686300000000|2023-06-09 08:40:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1687489200000|2023-06-23 03:00:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1686300300000|2023-06-09 08:45:00|3.77|2.57|3.75|2.55|3.77|2.57|3.75|2.55|0
1687489500000|2023-06-23 03:05:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1686300600000|2023-06-09 08:50:00|3.76|2.56|3.75|2.55|3.76|2.56|3.74|2.54|0
1687490400000|2023-06-23 03:20:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1686300900000|2023-06-09 08:55:00|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1687490700000|2023-06-23 03:25:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1686301200000|2023-06-09 09:00:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1687491000000|2023-06-23 03:30:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1686301500000|2023-06-09 09:05:00|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1687491300000|2023-06-23 03:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1686302100000|2023-06-09 09:15:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1687491600000|2023-06-23 03:40:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1686302400000|2023-06-09 09:20:00|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1687492200000|2023-06-23 03:50:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1686302700000|2023-06-09 09:25:00|3.71|2.51|3.7|2.5|3.72|2.52|3.7|2.5|0
1687492500000|2023-06-23 03:55:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1686303000000|2023-06-09 09:30:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1687492800000|2023-06-23 04:00:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1686303300000|2023-06-09 09:35:00|3.71|2.51|3.72|2.52|3.73|2.53|3.71|2.51|0
1687493100000|2023-06-23 04:05:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1686303600000|2023-06-09 09:40:00|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1687493400000|2023-06-23 04:10:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1686303900000|2023-06-09 09:45:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1687493700000|2023-06-23 04:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1686304200000|2023-06-09 09:50:00|3.74|2.54|3.75|2.55|3.75|2.55|3.73|2.53|0
1687494000000|2023-06-23 04:20:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1686304500000|2023-06-09 09:55:00|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1687494300000|2023-06-23 04:25:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1686304800000|2023-06-09 10:00:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1687494600000|2023-06-23 04:30:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1686305100000|2023-06-09 10:05:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1687494900000|2023-06-23 04:35:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1686305400000|2023-06-09 10:10:00|3.74|2.54|3.75|2.55|3.77|2.57|3.73|2.53|0
1687496700000|2023-06-23 05:05:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1686305700000|2023-06-09 10:15:00|3.76|2.56|3.73|2.53|3.76|2.56|3.73|2.53|0
1687497000000|2023-06-23 05:10:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1686306000000|2023-06-09 10:20:00|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1687497300000|2023-06-23 05:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1686306300000|2023-06-09 10:25:00|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1687497600000|2023-06-23 05:20:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1686306600000|2023-06-09 10:30:00|3.74|2.54|3.74|2.54|3.75|2.55|3.73|2.53|0
1687497900000|2023-06-23 05:25:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1686306900000|2023-06-09 10:35:00|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1687498200000|2023-06-23 05:30:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1686307200000|2023-06-09 10:40:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1687498500000|2023-06-23 05:35:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1686307500000|2023-06-09 10:45:00|3.76|2.56|3.74|2.54|3.76|2.56|3.73|2.53|0
1687498800000|2023-06-23 05:40:00|2.71|1.11|2.73|1.13|2.79|1.19|2.71|1.11|0
1686307800000|2023-06-09 10:50:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1687499100000|2023-06-23 05:45:00|2.74|1.14|2.72|1.12|2.74|1.14|2.72|1.12|0
1686308100000|2023-06-09 10:55:00|3.72|2.52|3.74|2.54|3.74|2.54|3.72|2.52|0
1687499400000|2023-06-23 05:50:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1686308400000|2023-06-09 11:00:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1687499700000|2023-06-23 05:55:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1686308700000|2023-06-09 11:05:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1687500000000|2023-06-23 06:00:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1686309000000|2023-06-09 11:10:00|3.72|2.52|3.7|2.5|3.73|2.53|3.7|2.5|0
1687500300000|2023-06-23 06:05:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1686309300000|2023-06-09 11:15:00|3.69|2.49|3.7|2.5|3.71|2.51|3.69|2.49|0
1687500600000|2023-06-23 06:10:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1686309600000|2023-06-09 11:20:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1687501200000|2023-06-23 06:20:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1686310200000|2023-06-09 11:30:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1687501500000|2023-06-23 06:25:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1686310500000|2023-06-09 11:35:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1687501800000|2023-06-23 06:30:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1686310800000|2023-06-09 11:40:00|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1687502100000|2023-06-23 06:35:00|2.53|1.33|2.56|1.36|2.57|1.37|2.52|1.32|0
1686311100000|2023-06-09 11:45:00|3.7|2.5|3.68|2.48|3.7|2.5|3.67|2.47|0
1687502400000|2023-06-23 06:40:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1686311400000|2023-06-09 11:50:00|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1687502700000|2023-06-23 06:45:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1686311700000|2023-06-09 11:55:00|3.68|2.48|3.69|2.49|3.7|2.5|3.68|2.48|0
1687503000000|2023-06-23 06:50:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1687503300000|2023-06-23 06:55:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1686312000000|2023-06-09 12:00:00|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1686312300000|2023-06-09 12:05:00|3.67|2.47|3.66|2.46|3.68|2.48|3.66|2.46|0
1687503600000|2023-06-23 07:00:00|2.55|1.35|2.56|1.36|2.57|1.37|2.55|1.35|0
1686312600000|2023-06-09 12:10:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1687503900000|2023-06-23 07:05:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1686312900000|2023-06-09 12:15:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1687504200000|2023-06-23 07:10:00|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1686313200000|2023-06-09 12:20:00|3.66|2.46|3.67|2.47|3.68|2.48|3.66|2.46|0
1687504500000|2023-06-23 07:15:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1686313500000|2023-06-09 12:25:00|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1687504800000|2023-06-23 07:20:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1686313800000|2023-06-09 12:30:00|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1687505100000|2023-06-23 07:25:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1686314100000|2023-06-09 12:35:00|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1687505400000|2023-06-23 07:30:00|2.56|1.36|2.59|1.39|2.59|1.39|2.56|1.36|0
1686314400000|2023-06-09 12:40:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1687505700000|2023-06-23 07:35:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1686314700000|2023-06-09 12:45:00|3.65|2.45|3.65|2.45|3.66|2.46|3.65|2.45|0
1687506000000|2023-06-23 07:40:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1686315000000|2023-06-09 12:50:00|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1687506300000|2023-06-23 07:45:00|2.6|1.4|2.59|1.39|2.62|1.42|2.59|1.39|0
1686315300000|2023-06-09 12:55:00|3.65|2.45|3.64|2.44|3.66|2.46|3.64|2.44|0
1687506600000|2023-06-23 07:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1686315600000|2023-06-09 13:00:00|3.65|2.45|3.66|2.46|3.66|2.46|3.64|2.44|0
1687506900000|2023-06-23 07:55:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1686315900000|2023-06-09 13:05:00|3.65|2.45|3.65|2.45|3.66|2.46|3.65|2.45|0
1687507200000|2023-06-23 08:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1686316200000|2023-06-09 13:10:00|3.64|2.44|3.64|2.44|3.65|2.45|3.64|2.44|0
1687507500000|2023-06-23 08:05:00|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1686316500000|2023-06-09 13:15:00|3.63|2.43|3.62|2.42|3.64|2.44|3.62|2.42|0
1687507800000|2023-06-23 08:10:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1686316800000|2023-06-09 13:20:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1687508100000|2023-06-23 08:15:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1687508400000|2023-06-23 08:20:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1686317100000|2023-06-09 13:25:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1687508700000|2023-06-23 08:25:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1686317400000|2023-06-09 13:30:00|3.6|2.4|3.75|2.55|3.77|2.57|3.56|2.36|0
1687509000000|2023-06-23 08:30:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1687509300000|2023-06-23 08:35:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1686317700000|2023-06-09 13:35:00|3.76|2.56|3.72|2.52|3.77|2.57|3.71|2.51|0
1687509600000|2023-06-23 08:40:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1687509900000|2023-06-23 08:45:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1686318000000|2023-06-09 13:40:00|3.71|2.51|3.7|2.5|3.72|2.52|3.67|2.47|0
1687510200000|2023-06-23 08:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1686318300000|2023-06-09 13:45:00|3.69|2.49|3.69|2.49|3.71|2.51|3.68|2.48|0
1687510500000|2023-06-23 08:55:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1687510800000|2023-06-23 09:00:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1686318600000|2023-06-09 13:50:00|3.68|2.48|3.65|2.45|3.68|2.48|3.64|2.44|0
1687511100000|2023-06-23 09:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1686318900000|2023-06-09 13:55:00|3.64|2.44|3.67|2.47|3.68|2.48|3.64|2.44|0
1687511400000|2023-06-23 09:10:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687511700000|2023-06-23 09:15:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1686319200000|2023-06-09 14:00:00|3.66|2.46|3.63|2.43|3.67|2.47|3.63|2.43|0
1687512000000|2023-06-23 09:20:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687512300000|2023-06-23 09:25:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1686319500000|2023-06-09 14:05:00|3.64|2.44|3.65|2.45|3.65|2.45|3.6|2.4|0
1687512600000|2023-06-23 09:30:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1686319800000|2023-06-09 14:10:00|3.64|2.44|3.61|2.41|3.65|2.45|3.61|2.41|0
1687512900000|2023-06-23 09:35:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1687513200000|2023-06-23 09:40:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1686320100000|2023-06-09 14:15:00|3.6|2.4|3.59|2.39|3.61|2.41|3.58|2.38|0
1687513500000|2023-06-23 09:45:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1687513800000|2023-06-23 09:50:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1686320400000|2023-06-09 14:20:00|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1687514400000|2023-06-23 10:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1686320700000|2023-06-09 14:25:00|3.62|2.42|3.59|2.39|3.62|2.42|3.59|2.39|0
1687514700000|2023-06-23 10:05:00|2.57|1.37|2.6|1.4|2.6|1.4|2.56|1.36|0
1687515000000|2023-06-23 10:10:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1686321000000|2023-06-09 14:30:00|3.58|2.38|3.62|2.42|3.78|2.58|3.58|2.38|0
1687515300000|2023-06-23 10:15:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1686321300000|2023-06-09 14:35:00|3.61|2.41|3.62|2.42|3.63|2.43|3.6|2.4|0
1687515600000|2023-06-23 10:20:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1687516200000|2023-06-23 10:30:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1686321600000|2023-06-09 14:40:00|3.63|2.43|3.65|2.45|3.68|2.48|3.63|2.43|0
1687516500000|2023-06-23 10:35:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1686321900000|2023-06-09 14:45:00|3.66|2.46|3.67|2.47|3.67|2.47|3.61|2.41|0
1687516800000|2023-06-23 10:40:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1687517100000|2023-06-23 10:45:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1686322200000|2023-06-09 14:50:00|3.68|2.48|3.68|2.48|3.72|2.52|3.67|2.47|0
1687517400000|2023-06-23 10:50:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1687517700000|2023-06-23 10:55:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1686322500000|2023-06-09 14:55:00|3.69|2.49|3.66|2.46|3.69|2.49|3.64|2.44|0
1687518000000|2023-06-23 11:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1687518300000|2023-06-23 11:05:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1686322800000|2023-06-09 15:00:00|3.65|2.45|3.65|2.45|3.66|2.46|3.64|2.44|0
1687518600000|2023-06-23 11:10:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1686323100000|2023-06-09 15:05:00|3.66|2.46|3.62|2.42|3.67|2.47|3.61|2.41|0
1687519200000|2023-06-23 11:20:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1686323400000|2023-06-09 15:10:00|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1687519500000|2023-06-23 11:25:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1686323700000|2023-06-09 15:15:00|3.62|2.42|3.65|2.45|3.66|2.46|3.61|2.41|0
1687519800000|2023-06-23 11:30:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1686324000000|2023-06-09 15:20:00|3.66|2.46|3.7|2.5|3.71|2.51|3.65|2.45|0
1687520100000|2023-06-23 11:35:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1686324300000|2023-06-09 15:25:00|3.71|2.51|3.69|2.49|3.79|2.59|3.61|2.41|0
1687520400000|2023-06-23 11:40:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1687520700000|2023-06-23 11:45:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1686324600000|2023-06-09 15:30:00|3.7|2.5|3.72|2.52|3.75|2.55|3.7|2.5|0
1687521000000|2023-06-23 11:50:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1686324900000|2023-06-09 15:35:00|3.71|2.51|3.7|2.5|3.71|2.51|3.67|2.47|0
1687521300000|2023-06-23 11:55:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1686325200000|2023-06-09 15:40:00|3.69|2.49|3.66|2.46|3.7|2.5|3.66|2.46|0
1687521600000|2023-06-23 12:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1686325500000|2023-06-09 15:45:00|3.67|2.47|3.68|2.48|3.69|2.49|3.66|2.46|0
1687521900000|2023-06-23 12:05:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1686325800000|2023-06-09 15:50:00|3.67|2.47|3.68|2.48|3.71|2.51|3.67|2.47|0
1687522200000|2023-06-23 12:10:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1686326100000|2023-06-09 15:55:00|3.69|2.49|3.73|2.53|3.74|2.54|3.69|2.49|0
1687522500000|2023-06-23 12:15:00|2.59|1.39|2.52|1.32|2.6|1.4|2.52|1.32|0
1687522800000|2023-06-23 12:20:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1686326400000|2023-06-09 16:00:00|3.74|2.54|3.73|2.53|3.79|2.59|3.73|2.53|0
1687523100000|2023-06-23 12:25:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1686326700000|2023-06-09 16:05:00|3.72|2.52|3.74|2.54|3.74|2.54|3.71|2.51|0
1687523400000|2023-06-23 12:30:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1686327000000|2023-06-09 16:10:00|3.73|2.53|3.7|2.5|3.74|2.54|3.7|2.5|0
1687523700000|2023-06-23 12:35:00|2.57|1.37|2.59|1.39|2.6|1.4|2.57|1.37|0
1686327300000|2023-06-09 16:15:00|3.71|2.51|3.7|2.5|3.71|2.51|3.69|2.49|0
1687524000000|2023-06-23 12:40:00|2.58|1.38|2.57|1.37|2.61|1.41|2.57|1.37|0
1686327600000|2023-06-09 16:20:00|3.71|2.51|3.73|2.53|3.74|2.54|3.7|2.5|0
1687524300000|2023-06-23 12:45:00|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1686327900000|2023-06-09 16:25:00|3.72|2.52|3.75|2.55|3.79|2.59|3.72|2.52|0
1687524600000|2023-06-23 12:50:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1687524900000|2023-06-23 12:55:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1686328200000|2023-06-09 16:30:00|3.76|2.56|3.74|2.54|3.76|2.56|3.73|2.53|0
1686328500000|2023-06-09 16:35:00|3.73|2.53|3.77|2.57|3.78|2.58|3.73|2.53|0
1687525200000|2023-06-23 13:00:00|2.61|1.41|2.6|1.4|2.62|1.42|2.59|1.39|0
1686328800000|2023-06-09 16:40:00|3.76|2.56|3.74|2.54|3.79|2.59|3.74|2.54|0
1687525500000|2023-06-23 13:05:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1686329100000|2023-06-09 16:45:00|3.73|2.53|3.72|2.52|3.75|2.55|3.72|2.52|0
1687525800000|2023-06-23 13:10:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1686329400000|2023-06-09 16:50:00|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1687526100000|2023-06-23 13:15:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1686329700000|2023-06-09 16:55:00|3.72|2.52|3.7|2.5|3.73|2.53|3.69|2.49|0
1687526400000|2023-06-23 13:20:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1686330000000|2023-06-09 17:00:00|3.69|2.49|3.69|2.49|3.71|2.51|3.69|2.49|0
1687526700000|2023-06-23 13:25:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1686330300000|2023-06-09 17:05:00|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1687527000000|2023-06-23 13:30:00|2.62|1.42|2.56|1.36|2.64|1.44|2.56|1.36|0
1686330600000|2023-06-09 17:10:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1687527300000|2023-06-23 13:35:00|2.57|1.37|2.57|1.37|2.59|1.39|2.55|1.35|0
1686330900000|2023-06-09 17:15:00|3.67|2.47|3.7|2.5|3.7|2.5|3.67|2.47|0
1687527600000|2023-06-23 13:40:00|2.58|1.38|2.57|1.37|2.58|1.38|2.55|1.35|0
1686331200000|2023-06-09 17:20:00|3.71|2.51|3.68|2.48|3.71|2.51|3.68|2.48|0
1687527900000|2023-06-23 13:45:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1686331500000|2023-06-09 17:25:00|3.69|2.49|3.66|2.46|3.69|2.49|3.66|2.46|0
1687528200000|2023-06-23 13:50:00|2.6|1.4|2.57|1.37|2.6|1.4|2.56|1.36|0
1686331800000|2023-06-09 17:30:00|3.65|2.45|3.65|2.45|3.66|2.46|3.64|2.44|0
1687528500000|2023-06-23 13:55:00|2.56|1.36|2.6|1.4|2.61|1.41|2.56|1.36|0
1686332100000|2023-06-09 17:35:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1687528800000|2023-06-23 14:00:00|2.59|1.39|2.54|1.34|2.59|1.39|2.54|1.34|0
1686332400000|2023-06-09 17:40:00|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1687529100000|2023-06-23 14:05:00|2.53|1.33|2.53|1.33|2.55|1.35|2.53|1.33|0
1686332700000|2023-06-09 17:45:00|3.62|2.42|3.65|2.45|3.65|2.45|3.61|2.41|0
1687529400000|2023-06-23 14:10:00|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1686333000000|2023-06-09 17:50:00|3.64|2.44|3.64|2.44|3.66|2.46|3.63|2.43|0
1687529700000|2023-06-23 14:15:00|2.54|1.34|2.52|1.32|2.55|1.35|2.52|1.32|0
1686333300000|2023-06-09 17:55:00|3.63|2.43|3.62|2.42|3.65|2.45|3.62|2.42|0
1687530000000|2023-06-23 14:20:00|2.53|1.33|2.52|1.32|2.55|1.35|2.52|1.32|0
1686333600000|2023-06-09 18:00:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1687530300000|2023-06-23 14:25:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1686333900000|2023-06-09 18:05:00|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1687530600000|2023-06-23 14:30:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1686334200000|2023-06-09 18:10:00|3.61|2.41|3.62|2.42|3.63|2.43|3.61|2.41|0
1687530900000|2023-06-23 14:35:00|2.54|1.34|2.43|1.23|2.54|1.34|2.43|1.23|0
1686334500000|2023-06-09 18:15:00|3.63|2.43|3.63|2.43|3.65|2.45|3.62|2.42|0
1687531200000|2023-06-23 14:40:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1686334800000|2023-06-09 18:20:00|3.62|2.42|3.6|2.4|3.63|2.43|3.6|2.4|0
1687531500000|2023-06-23 14:45:00|2.44|1.24|2.45|1.25|2.46|1.26|2.43|1.23|0
1686335100000|2023-06-09 18:25:00|3.61|2.41|3.63|2.43|3.64|2.44|3.6|2.4|0
1687531800000|2023-06-23 14:50:00|2.44|1.24|2.48|1.28|2.48|1.28|2.44|1.24|0
1686335400000|2023-06-09 18:30:00|3.64|2.44|3.64|2.44|3.66|2.46|3.63|2.43|0
1687532100000|2023-06-23 14:55:00|2.47|1.27|2.46|1.26|2.49|1.29|2.46|1.26|0
1686335700000|2023-06-09 18:35:00|3.65|2.45|3.67|2.47|3.68|2.48|3.64|2.44|0
1687532400000|2023-06-23 15:00:00|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1686336000000|2023-06-09 18:40:00|3.68|2.48|3.66|2.46|3.68|2.48|3.65|2.45|0
1687532700000|2023-06-23 15:05:00|2.47|1.27|2.47|1.27|2.48|1.28|2.45|1.25|0
1686336300000|2023-06-09 18:45:00|3.65|2.45|3.67|2.47|3.67|2.47|3.65|2.45|0
1687533000000|2023-06-23 15:10:00|2.48|1.28|2.44|1.24|2.48|1.28|2.43|1.23|0
1686336600000|2023-06-09 18:50:00|3.66|2.46|3.67|2.47|3.67|2.47|3.65|2.45|0
1687533300000|2023-06-23 15:15:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1686336900000|2023-06-09 18:55:00|3.66|2.46|3.64|2.44|3.67|2.47|3.64|2.44|0
1687533600000|2023-06-23 15:20:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1686337200000|2023-06-09 19:00:00|3.63|2.43|3.62|2.42|3.65|2.45|3.62|2.42|0
1687533900000|2023-06-23 15:25:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1686337500000|2023-06-09 19:05:00|3.63|2.43|3.67|2.47|3.68|2.48|3.63|2.43|0
1687534200000|2023-06-23 15:30:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1686337800000|2023-06-09 19:10:00|3.68|2.48|3.66|2.46|3.68|2.48|3.65|2.45|0
1687534500000|2023-06-23 15:35:00|2.44|1.24|2.43|1.23|2.45|1.25|2.42|1.22|0
1686338100000|2023-06-09 19:15:00|3.67|2.47|3.65|2.45|3.69|2.49|3.64|2.44|0
1687534800000|2023-06-23 15:40:00|2.42|1.22|2.41|1.21|2.43|1.23|2.4|1.2|0
1686338400000|2023-06-09 19:20:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1687535100000|2023-06-23 15:45:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1686338700000|2023-06-09 19:25:00|3.66|2.46|3.65|2.45|3.67|2.47|3.64|2.44|0
1687535400000|2023-06-23 15:50:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1686339000000|2023-06-09 19:30:00|3.64|2.44|3.57|2.37|3.66|2.46|3.55|2.35|0
1687535700000|2023-06-23 15:55:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1686339300000|2023-06-09 19:35:00|3.56|2.36|3.58|2.38|3.6|2.4|3.55|2.35|0
1687536000000|2023-06-23 16:00:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1686339600000|2023-06-09 19:40:00|3.57|2.37|3.58|2.38|3.58|2.38|3.56|2.36|0
1687536300000|2023-06-23 16:05:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1686339900000|2023-06-09 19:45:00|3.57|2.37|3.58|2.38|3.59|2.39|3.56|2.36|0
1687536600000|2023-06-23 16:10:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1686340200000|2023-06-09 19:50:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1687536900000|2023-06-23 16:15:00|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1686340500000|2023-06-09 19:55:00|3.6|2.4|3.58|2.38|3.61|2.41|3.58|2.38|0
1687537200000|2023-06-23 16:20:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1686340800000|2023-06-09 20:00:00|3.57|2.37|3.56|2.36|3.58|2.38|3.56|2.36|0
1687537500000|2023-06-23 16:25:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1686341100000|2023-06-09 20:05:00|3.57|2.37|3.57|2.37|3.57|2.37|3.55|2.35|0
1687537800000|2023-06-23 16:30:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1686341400000|2023-06-09 20:10:00|3.56|2.36|3.56|2.36|3.57|2.37|3.56|2.36|0
1687538100000|2023-06-23 16:35:00|2.37|1.17|2.41|1.21|2.41|1.21|2.36|1.16|0
1687538400000|2023-06-23 16:40:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1686530700000|2023-06-12 00:45:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1687538700000|2023-06-23 16:45:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1687539000000|2023-06-23 16:50:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1686531000000|2023-06-12 00:50:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1687539300000|2023-06-23 16:55:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1686532200000|2023-06-12 01:10:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1687539600000|2023-06-23 17:00:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1687539900000|2023-06-23 17:05:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1686532800000|2023-06-12 01:20:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1687540200000|2023-06-23 17:10:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1686533700000|2023-06-12 01:35:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1687540500000|2023-06-23 17:15:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1686534900000|2023-06-12 01:55:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1687540800000|2023-06-23 17:20:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1686535200000|2023-06-12 02:00:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1687541100000|2023-06-23 17:25:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1686535800000|2023-06-12 02:10:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1687541400000|2023-06-23 17:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1686536400000|2023-06-12 02:20:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1687541700000|2023-06-23 17:35:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1686536700000|2023-06-12 02:25:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1687542000000|2023-06-23 17:40:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1686537000000|2023-06-12 02:30:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1687542300000|2023-06-23 17:45:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1686537300000|2023-06-12 02:35:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1687542600000|2023-06-23 17:50:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1686537900000|2023-06-12 02:45:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1687542900000|2023-06-23 17:55:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1686538200000|2023-06-12 02:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1687543200000|2023-06-23 18:00:00|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1686538500000|2023-06-12 02:55:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1687543500000|2023-06-23 18:05:00|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1686538800000|2023-06-12 03:00:00|3.75|2.15|3.73|2.13|3.75|2.15|3.73|2.13|0
1687543800000|2023-06-23 18:10:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1686539100000|2023-06-12 03:05:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1687544100000|2023-06-23 18:15:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1686539400000|2023-06-12 03:10:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1687544400000|2023-06-23 18:20:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1686539700000|2023-06-12 03:15:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1687544700000|2023-06-23 18:25:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1686540000000|2023-06-12 03:20:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1687545000000|2023-06-23 18:30:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1686540300000|2023-06-12 03:25:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1687545300000|2023-06-23 18:35:00|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1686540600000|2023-06-12 03:30:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1687545600000|2023-06-23 18:40:00|2.47|1.27|2.47|1.27|2.48|1.28|2.45|1.25|0
1686540900000|2023-06-12 03:35:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1687545900000|2023-06-23 18:45:00|2.48|1.28|2.49|1.29|2.5|1.3|2.47|1.27|0
1686541200000|2023-06-12 03:40:00|3.73|2.13|3.74|2.14|3.75|2.15|3.73|2.13|0
1687546200000|2023-06-23 18:50:00|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1686541500000|2023-06-12 03:45:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1687546500000|2023-06-23 18:55:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1686541800000|2023-06-12 03:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1687546800000|2023-06-23 19:00:00|2.5|1.3|2.5|1.3|2.53|1.33|2.5|1.3|0
1686542400000|2023-06-12 04:00:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1687547100000|2023-06-23 19:05:00|2.51|1.31|2.48|1.28|2.51|1.31|2.48|1.28|0
1686542700000|2023-06-12 04:05:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1687547400000|2023-06-23 19:10:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1686543000000|2023-06-12 04:10:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1687547700000|2023-06-23 19:15:00|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1686544500000|2023-06-12 04:35:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1687548000000|2023-06-23 19:20:00|2.47|1.27|2.48|1.28|2.49|1.29|2.46|1.26|0
1686544800000|2023-06-12 04:40:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1687548300000|2023-06-23 19:25:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1686545700000|2023-06-12 04:55:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1687548600000|2023-06-23 19:30:00|2.47|1.27|2.47|1.27|2.49|1.29|2.46|1.26|0
1686546000000|2023-06-12 05:00:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1687548900000|2023-06-23 19:35:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1686546300000|2023-06-12 05:05:00|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1687549200000|2023-06-23 19:40:00|2.46|1.26|2.44|1.24|2.47|1.27|2.44|1.24|0
1686546600000|2023-06-12 05:10:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1687549500000|2023-06-23 19:45:00|2.45|1.25|2.45|1.25|2.46|1.26|2.44|1.24|0
1686546900000|2023-06-12 05:15:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1687549800000|2023-06-23 19:50:00|2.46|1.26|2.46|1.26|2.48|1.28|2.42|1.22|0
1686547200000|2023-06-12 05:20:00|3.72|2.12|3.71|2.11|3.72|2.12|3.71|2.11|0
1687550100000|2023-06-23 19:55:00|2.45|1.25|2.47|1.27|2.49|1.29|2.43|1.23|0
1686547500000|2023-06-12 05:25:00|3.72|2.12|3.71|2.11|3.72|2.12|3.71|2.11|0
1687550400000|2023-06-23 20:00:00|2.46|1.26|2.47|1.27|2.51|1.31|2.46|1.26|0
1686547800000|2023-06-12 05:30:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1687550700000|2023-06-23 20:05:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1686548100000|2023-06-12 05:35:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1687551000000|2023-06-23 20:10:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1686548400000|2023-06-12 05:40:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1687763100000|2023-06-26 07:05:00|2.38|1.18|2.4|1.2|2.41|1.21|2.38|1.18|0
1686549000000|2023-06-12 05:50:00|3.72|2.12|3.72|2.12|3.73|2.13|3.71|2.11|0
1687763400000|2023-06-26 07:10:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1686549300000|2023-06-12 05:55:00|3.71|2.11|3.71|2.11|3.72|2.12|3.71|2.11|0
1687763700000|2023-06-26 07:15:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1686549600000|2023-06-12 06:00:00|3.72|2.12|3.72|2.12|3.72|2.12|3.72|2.12|0
1687764000000|2023-06-26 07:20:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1686549900000|2023-06-12 06:05:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1687764300000|2023-06-26 07:25:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1686550200000|2023-06-12 06:10:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1687764600000|2023-06-26 07:30:00|2.43|1.23|2.46|1.26|2.47|1.27|2.43|1.23|0
1686550500000|2023-06-12 06:15:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1687764900000|2023-06-26 07:35:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1687765200000|2023-06-26 07:40:00|2.46|1.26|2.42|1.22|2.47|1.27|2.35|1.15|0
1686550800000|2023-06-12 06:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1687765500000|2023-06-26 07:45:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1686551100000|2023-06-12 06:25:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1687765800000|2023-06-26 07:50:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1687766100000|2023-06-26 07:55:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1686551400000|2023-06-12 06:30:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1687766400000|2023-06-26 08:00:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1686551700000|2023-06-12 06:35:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1687766700000|2023-06-26 08:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1686552000000|2023-06-12 06:40:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1687767000000|2023-06-26 08:10:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1686552900000|2023-06-12 06:55:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1687767300000|2023-06-26 08:15:00|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1686553200000|2023-06-12 07:00:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1687767600000|2023-06-26 08:20:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1686553500000|2023-06-12 07:05:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1687767900000|2023-06-26 08:25:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1686553800000|2023-06-12 07:10:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1687768200000|2023-06-26 08:30:00|2.43|1.23|2.41|1.21|2.44|1.24|2.41|1.21|0
1686554100000|2023-06-12 07:15:00|3.49|2.29|3.48|2.28|3.5|2.3|3.47|2.27|0
1687768500000|2023-06-26 08:35:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1686554400000|2023-06-12 07:20:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1687768800000|2023-06-26 08:40:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1686554700000|2023-06-12 07:25:00|3.58|2.38|3.53|2.33|3.59|2.39|3.53|2.33|0
1687769100000|2023-06-26 08:45:00|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1686555000000|2023-06-12 07:30:00|3.54|2.34|3.51|2.31|3.54|2.34|3.51|2.31|0
1687769400000|2023-06-26 08:50:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1686555300000|2023-06-12 07:35:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1687769700000|2023-06-26 08:55:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1687770000000|2023-06-26 09:00:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1686555600000|2023-06-12 07:40:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1687770300000|2023-06-26 09:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1686555900000|2023-06-12 07:45:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1687770600000|2023-06-26 09:10:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1687770900000|2023-06-26 09:15:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1686556200000|2023-06-12 07:50:00|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1687771500000|2023-06-26 09:25:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1686556500000|2023-06-12 07:55:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1687771800000|2023-06-26 09:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1687772100000|2023-06-26 09:35:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1686556800000|2023-06-12 08:00:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1687772400000|2023-06-26 09:40:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1686557100000|2023-06-12 08:05:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1687773000000|2023-06-26 09:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1686557400000|2023-06-12 08:10:00|3.49|2.29|3.49|2.29|3.5|2.3|3.48|2.28|0
1687773300000|2023-06-26 09:55:00|2.39|1.19|2.39|1.19|2.39|1.19|2.31|1.11|0
1686557700000|2023-06-12 08:15:00|3.48|2.28|3.5|2.3|3.5|2.3|3.48|2.28|0
1687773600000|2023-06-26 10:00:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1687773900000|2023-06-26 10:05:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1686558000000|2023-06-12 08:20:00|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1687774200000|2023-06-26 10:10:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1687774800000|2023-06-26 10:20:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1686558300000|2023-06-12 08:25:00|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1687775100000|2023-06-26 10:25:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1686558600000|2023-06-12 08:30:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1687775400000|2023-06-26 10:30:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1687775700000|2023-06-26 10:35:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1686558900000|2023-06-12 08:35:00|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1687776000000|2023-06-26 10:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1687776300000|2023-06-26 10:45:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1686559200000|2023-06-12 08:40:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1687776900000|2023-06-26 10:55:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1686559500000|2023-06-12 08:45:00|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1687777200000|2023-06-26 11:00:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1687777500000|2023-06-26 11:05:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1686559800000|2023-06-12 08:50:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1687777800000|2023-06-26 11:10:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1686560100000|2023-06-12 08:55:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1687778100000|2023-06-26 11:15:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1687778400000|2023-06-26 11:20:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1686560400000|2023-06-12 09:00:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1687778700000|2023-06-26 11:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1687779000000|2023-06-26 11:30:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1686560700000|2023-06-12 09:05:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1687779300000|2023-06-26 11:35:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1686561000000|2023-06-12 09:10:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1687779600000|2023-06-26 11:40:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1687779900000|2023-06-26 11:45:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1686561300000|2023-06-12 09:15:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1687780200000|2023-06-26 11:50:00|2.38|1.18|2.37|1.17|2.38|1.18|2.36|1.16|0
1687780500000|2023-06-26 11:55:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1686561600000|2023-06-12 09:20:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1687780800000|2023-06-26 12:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1686561900000|2023-06-12 09:25:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1687781100000|2023-06-26 12:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1686562200000|2023-06-12 09:30:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1687781400000|2023-06-26 12:10:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1686562500000|2023-06-12 09:35:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1687781700000|2023-06-26 12:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1686562800000|2023-06-12 09:40:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1687782000000|2023-06-26 12:20:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1686563100000|2023-06-12 09:45:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1687782300000|2023-06-26 12:25:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1686563400000|2023-06-12 09:50:00|3.5|2.3|3.52|2.32|3.53|2.33|3.5|2.3|0
1687782600000|2023-06-26 12:30:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1686563700000|2023-06-12 09:55:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1687782900000|2023-06-26 12:35:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1687783200000|2023-06-26 12:40:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1686564000000|2023-06-12 10:00:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1687783500000|2023-06-26 12:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1686564300000|2023-06-12 10:05:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1687783800000|2023-06-26 12:50:00|2.36|1.16|2.37|1.17|2.38|1.18|2.36|1.16|0
1686564600000|2023-06-12 10:10:00|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1687784100000|2023-06-26 12:55:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1686564900000|2023-06-12 10:15:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1687784400000|2023-06-26 13:00:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1686565200000|2023-06-12 10:20:00|3.55|2.35|3.56|2.36|3.57|2.37|3.54|2.34|0
1687784700000|2023-06-26 13:05:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1686565500000|2023-06-12 10:25:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1687785000000|2023-06-26 13:10:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1686565800000|2023-06-12 10:30:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1687785300000|2023-06-26 13:15:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1686566100000|2023-06-12 10:35:00|3.55|2.35|3.56|2.36|3.57|2.37|3.54|2.34|0
1687785600000|2023-06-26 13:20:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1686566400000|2023-06-12 10:40:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1687785900000|2023-06-26 13:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1686566700000|2023-06-12 10:45:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1687786200000|2023-06-26 13:30:00|2.38|1.18|2.35|1.15|2.38|1.18|2.34|1.14|0
1686567000000|2023-06-12 10:50:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1687786500000|2023-06-26 13:35:00|2.34|1.14|2.31|1.11|2.41|1.21|2.28|1.08|0
1686567300000|2023-06-12 10:55:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1687786800000|2023-06-26 13:40:00|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1686567600000|2023-06-12 11:00:00|3.55|2.35|3.52|2.32|3.55|2.35|3.52|2.32|0
1687787100000|2023-06-26 13:45:00|2.27|1.07|2.29|1.09|2.29|1.09|2.26|1.06|0
1686567900000|2023-06-12 11:05:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1687787400000|2023-06-26 13:50:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1686568200000|2023-06-12 11:10:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1687787700000|2023-06-26 13:55:00|2.34|1.14|2.29|1.09|2.34|1.14|2.29|1.09|0
1686568500000|2023-06-12 11:15:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1687788000000|2023-06-26 14:00:00|2.3|1.1|2.3|1.1|2.31|1.11|2.28|1.08|0
1686568800000|2023-06-12 11:20:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1687788300000|2023-06-26 14:05:00|2.29|1.09|2.3|1.1|2.3|1.1|2.27|1.07|0
1686569100000|2023-06-12 11:25:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1687788600000|2023-06-26 14:10:00|2.31|1.11|2.3|1.1|2.33|1.13|2.3|1.1|0
1686569400000|2023-06-12 11:30:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1687788900000|2023-06-26 14:15:00|2.29|1.09|2.3|1.1|2.31|1.11|2.28|1.08|0
1686569700000|2023-06-12 11:35:00|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1687789200000|2023-06-26 14:20:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1686570000000|2023-06-12 11:40:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1687789500000|2023-06-26 14:25:00|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1686570300000|2023-06-12 11:45:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1687789800000|2023-06-26 14:30:00|2.32|1.12|2.34|1.14|2.36|1.16|2.31|1.11|0
1686570600000|2023-06-12 11:50:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1687790100000|2023-06-26 14:35:00|2.35|1.15|2.38|1.18|2.38|1.18|2.34|1.14|0
1686570900000|2023-06-12 11:55:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1687790400000|2023-06-26 14:40:00|2.39|1.19|2.37|1.17|2.41|1.21|2.37|1.17|0
1686571200000|2023-06-12 12:00:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1687790700000|2023-06-26 14:45:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1686571500000|2023-06-12 12:05:00|3.5|2.3|3.51|2.31|3.52|2.32|3.49|2.29|0
1687791000000|2023-06-26 14:50:00|2.35|1.15|2.27|1.07|2.35|1.15|2.27|1.07|0
1686571800000|2023-06-12 12:10:00|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1687791300000|2023-06-26 14:55:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1686572100000|2023-06-12 12:15:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1687791600000|2023-06-26 15:00:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1686572400000|2023-06-12 12:20:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1687791900000|2023-06-26 15:05:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1686572700000|2023-06-12 12:25:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1687792200000|2023-06-26 15:10:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1686573000000|2023-06-12 12:30:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1687792500000|2023-06-26 15:15:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1686573300000|2023-06-12 12:35:00|3.49|2.29|3.54|2.34|3.55|2.35|3.48|2.28|0
1687792800000|2023-06-26 15:20:00|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1686573600000|2023-06-12 12:40:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1687793100000|2023-06-26 15:25:00|2.33|1.13|2.3|1.1|2.34|1.14|2.29|1.09|0
1686573900000|2023-06-12 12:45:00|3.56|2.36|3.55|2.35|3.56|2.36|3.54|2.34|0
1687793400000|2023-06-26 15:30:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1686574200000|2023-06-12 12:50:00|3.54|2.34|3.54|2.34|3.55|2.35|3.53|2.33|0
1687793700000|2023-06-26 15:35:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1686574500000|2023-06-12 12:55:00|3.53|2.33|3.53|2.33|3.54|2.34|3.52|2.32|0
1687794000000|2023-06-26 15:40:00|2.27|1.07|2.29|1.09|2.3|1.1|2.27|1.07|0
1686574800000|2023-06-12 13:00:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1687794300000|2023-06-26 15:45:00|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1686575100000|2023-06-12 13:05:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1687794600000|2023-06-26 15:50:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1687794900000|2023-06-26 15:55:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1686575400000|2023-06-12 13:10:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1687795200000|2023-06-26 16:00:00|2.26|1.06|2.27|1.07|2.28|1.08|2.25|1.05|0
1686575700000|2023-06-12 13:15:00|3.56|2.36|3.59|2.39|3.59|2.39|3.56|2.36|0
1687795500000|2023-06-26 16:05:00|2.28|1.08|2.31|1.11|2.32|1.12|2.28|1.08|0
1687795800000|2023-06-26 16:10:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1686576000000|2023-06-12 13:20:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1687796100000|2023-06-26 16:15:00|2.32|1.12|2.3|1.1|2.32|1.12|2.29|1.09|0
1686576300000|2023-06-12 13:25:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1687796400000|2023-06-26 16:20:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1687796700000|2023-06-26 16:25:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1686576600000|2023-06-12 13:30:00|3.59|2.39|3.61|2.41|3.62|2.42|3.59|2.39|0
1687797000000|2023-06-26 16:30:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1687797300000|2023-06-26 16:35:00|2.32|1.12|2.32|1.12|2.32|1.12|2.3|1.1|0
1686576900000|2023-06-12 13:35:00|3.6|2.4|3.6|2.4|3.66|2.46|3.6|2.4|0
1687797600000|2023-06-26 16:40:00|2.31|1.11|2.33|1.13|2.34|1.14|2.31|1.11|0
1686577200000|2023-06-12 13:40:00|3.59|2.39|3.63|2.43|3.63|2.43|3.59|2.39|0
1687797900000|2023-06-26 16:45:00|2.34|1.14|2.33|1.13|2.34|1.14|2.31|1.11|0
1687798200000|2023-06-26 16:50:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1686577500000|2023-06-12 13:45:00|3.62|2.42|3.61|2.41|3.64|2.44|3.6|2.4|0
1687798500000|2023-06-26 16:55:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1686577800000|2023-06-12 13:50:00|3.6|2.4|3.6|2.4|3.62|2.42|3.59|2.39|0
1687798800000|2023-06-26 17:00:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1687799100000|2023-06-26 17:05:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1686578100000|2023-06-12 13:55:00|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1687799400000|2023-06-26 17:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1687799700000|2023-06-26 17:15:00|2.3|1.1|2.26|1.06|2.31|1.11|2.26|1.06|0
1686578400000|2023-06-12 14:00:00|3.6|2.4|3.62|2.42|3.62|2.42|3.59|2.39|0
1687800000000|2023-06-26 17:20:00|2.25|1.05|2.25|1.05|2.25|1.05|2.23|1.03|0
1687800300000|2023-06-26 17:25:00|2.26|1.06|2.23|1.03|2.27|1.07|2.23|1.03|0
1686578700000|2023-06-12 14:05:00|3.61|2.41|3.63|2.43|3.65|2.45|3.61|2.41|0
1687800600000|2023-06-26 17:30:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1687800900000|2023-06-26 17:35:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1686579000000|2023-06-12 14:10:00|3.64|2.44|3.6|2.4|3.65|2.45|3.6|2.4|0
1687801200000|2023-06-26 17:40:00|2.23|1.03|2.25|1.05|2.25|1.05|2.22|1.02|0
1686579300000|2023-06-12 14:15:00|3.61|2.41|3.63|2.43|3.64|2.44|3.61|2.41|0
1687801500000|2023-06-26 17:45:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1686579600000|2023-06-12 14:20:00|3.64|2.44|3.62|2.42|3.64|2.44|3.61|2.41|0
1687801800000|2023-06-26 17:50:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1686579900000|2023-06-12 14:25:00|3.61|2.41|3.61|2.41|3.64|2.44|3.6|2.4|0
1687802100000|2023-06-26 17:55:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1686580200000|2023-06-12 14:30:00|3.62|2.42|3.63|2.43|3.64|2.44|3.61|2.41|0
1687802400000|2023-06-26 18:00:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1686580500000|2023-06-12 14:35:00|3.64|2.44|3.65|2.45|3.66|2.46|3.63|2.43|0
1687802700000|2023-06-26 18:05:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1686580800000|2023-06-12 14:40:00|3.64|2.44|3.63|2.43|3.66|2.46|3.63|2.43|0
1687803000000|2023-06-26 18:10:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1686581100000|2023-06-12 14:45:00|3.64|2.44|3.62|2.42|3.64|2.44|3.61|2.41|0
1687803300000|2023-06-26 18:15:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1686581400000|2023-06-12 14:50:00|3.61|2.41|3.64|2.44|3.64|2.44|3.61|2.41|0
1687803600000|2023-06-26 18:20:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1686581700000|2023-06-12 14:55:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1687803900000|2023-06-26 18:25:00|2.27|1.07|2.26|1.06|2.28|1.08|2.25|1.05|0
1687804200000|2023-06-26 18:30:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1686582000000|2023-06-12 15:00:00|3.62|2.42|3.63|2.43|3.64|2.44|3.61|2.41|0
1687804500000|2023-06-26 18:35:00|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1686582300000|2023-06-12 15:05:00|3.62|2.42|3.63|2.43|3.64|2.44|3.61|2.41|0
1687804800000|2023-06-26 18:40:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1686582600000|2023-06-12 15:10:00|3.64|2.44|3.51|2.31|3.64|2.44|3.51|2.31|0
1687805100000|2023-06-26 18:45:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1686582900000|2023-06-12 15:15:00|3.52|2.32|3.43|2.23|3.52|2.32|3.3|2.1|0
1687805400000|2023-06-26 18:50:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1686583200000|2023-06-12 15:20:00|3.44|2.24|3.44|2.24|3.45|2.25|3.43|2.23|0
1687805700000|2023-06-26 18:55:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1687806000000|2023-06-26 19:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1686583500000|2023-06-12 15:25:00|3.45|2.25|3.44|2.24|3.45|2.25|3.43|2.23|0
1687806300000|2023-06-26 19:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1687806600000|2023-06-26 19:10:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1686583800000|2023-06-12 15:30:00|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1687806900000|2023-06-26 19:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1686584100000|2023-06-12 15:35:00|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1687807200000|2023-06-26 19:20:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1687807500000|2023-06-26 19:25:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1686584400000|2023-06-12 15:40:00|3.4|2.2|3.39|2.19|3.41|2.21|3.39|2.19|0
1687807800000|2023-06-26 19:30:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1686584700000|2023-06-12 15:45:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1687808100000|2023-06-26 19:35:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1687808400000|2023-06-26 19:40:00|2.23|1.03|2.24|1.04|2.25|1.05|2.22|1.02|0
1686585000000|2023-06-12 15:50:00|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1687808700000|2023-06-26 19:45:00|2.25|1.05|2.26|1.06|2.29|1.09|2.25|1.05|0
1686585300000|2023-06-12 15:55:00|3.41|2.21|3.4|2.2|3.42|2.22|3.39|2.19|0
1687809000000|2023-06-26 19:50:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1687809300000|2023-06-26 19:55:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1686585600000|2023-06-12 16:00:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1687809600000|2023-06-26 20:00:00|2.28|1.08|2.28|1.08|2.29|1.09|2.26|1.06|0
1687809900000|2023-06-26 20:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1686585900000|2023-06-12 16:05:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1687810200000|2023-06-26 20:10:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687810500000|2023-06-26 20:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1686586200000|2023-06-12 16:10:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1687812300000|2023-06-26 20:45:00|2.46|0.86|2.52|0.92|2.52|0.92|2.4|0.8|0
1686586500000|2023-06-12 16:15:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1687812600000|2023-06-26 20:50:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1686586800000|2023-06-12 16:20:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1687816800000|2023-06-26 22:00:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1687817100000|2023-06-26 22:05:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1686587100000|2023-06-12 16:25:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1687817400000|2023-06-26 22:10:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1687818000000|2023-06-26 22:20:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1686587400000|2023-06-12 16:30:00|3.38|2.18|3.37|2.17|3.39|2.19|3.37|2.17|0
1687818300000|2023-06-26 22:25:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1686587700000|2023-06-12 16:35:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1687818900000|2023-06-26 22:35:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1687820100000|2023-06-26 22:55:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1686588000000|2023-06-12 16:40:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1687821300000|2023-06-26 23:15:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1686588300000|2023-06-12 16:45:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1687821900000|2023-06-26 23:25:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1687823400000|2023-06-26 23:50:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1686588600000|2023-06-12 16:50:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1687823700000|2023-06-26 23:55:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1686588900000|2023-06-12 16:55:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1687824000000|2023-06-27 00:00:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1687824300000|2023-06-27 00:05:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1686589200000|2023-06-12 17:00:00|3.35|2.15|3.44|2.24|3.44|2.24|3.35|2.15|0
1687824600000|2023-06-27 00:10:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1687824900000|2023-06-27 00:15:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1686589500000|2023-06-12 17:05:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1687825200000|2023-06-27 00:20:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1687825500000|2023-06-27 00:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1686589800000|2023-06-12 17:10:00|3.46|2.26|3.5|2.3|3.5|2.3|3.44|2.24|0
1687825800000|2023-06-27 00:30:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1686590100000|2023-06-12 17:15:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1687826100000|2023-06-27 00:35:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1687826400000|2023-06-27 00:40:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1686590400000|2023-06-12 17:20:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1687826700000|2023-06-27 00:45:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1687827000000|2023-06-27 00:50:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1686590700000|2023-06-12 17:25:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1687828500000|2023-06-27 01:15:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1686591000000|2023-06-12 17:30:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1687829400000|2023-06-27 01:30:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1686591300000|2023-06-12 17:35:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1687829700000|2023-06-27 01:35:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1687830300000|2023-06-27 01:45:00|2.47|0.87|2.47|0.87|2.48|0.88|2.46|0.86|0
1686591600000|2023-06-12 17:40:00|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1687830900000|2023-06-27 01:55:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1686591900000|2023-06-12 17:45:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1687831200000|2023-06-27 02:00:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1686592500000|2023-06-12 17:55:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1687831500000|2023-06-27 02:05:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1686592800000|2023-06-12 18:00:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1687832400000|2023-06-27 02:20:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1686593100000|2023-06-12 18:05:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1687832700000|2023-06-27 02:25:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1686593400000|2023-06-12 18:10:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1687833000000|2023-06-27 02:30:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1686593700000|2023-06-12 18:15:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1687833600000|2023-06-27 02:40:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1686594000000|2023-06-12 18:20:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1687834200000|2023-06-27 02:50:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1686594300000|2023-06-12 18:25:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1687834800000|2023-06-27 03:00:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1686594600000|2023-06-12 18:30:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1687835400000|2023-06-27 03:10:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1686594900000|2023-06-12 18:35:00|3.45|2.25|3.46|2.26|3.47|2.27|3.44|2.24|0
1687835700000|2023-06-27 03:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1686595200000|2023-06-12 18:40:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1687836000000|2023-06-27 03:20:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1686595500000|2023-06-12 18:45:00|3.46|2.26|3.43|2.23|3.46|2.26|3.43|2.23|0
1687836900000|2023-06-27 03:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1686595800000|2023-06-12 18:50:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1687837500000|2023-06-27 03:45:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1686596100000|2023-06-12 18:55:00|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1687838100000|2023-06-27 03:55:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1686596400000|2023-06-12 19:00:00|3.4|2.2|3.51|2.31|3.51|2.31|3.37|2.17|0
1687838700000|2023-06-27 04:05:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1686596700000|2023-06-12 19:05:00|3.52|2.32|3.5|2.3|3.53|2.33|3.49|2.29|0
1687839300000|2023-06-27 04:15:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1686597000000|2023-06-12 19:10:00|3.49|2.29|3.45|2.25|3.5|2.3|3.45|2.25|0
1687839600000|2023-06-27 04:20:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1686597300000|2023-06-12 19:15:00|3.46|2.26|3.52|2.32|3.52|2.32|3.42|2.22|0
1687840200000|2023-06-27 04:30:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1686597600000|2023-06-12 19:20:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1687840500000|2023-06-27 04:35:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1686597900000|2023-06-12 19:25:00|3.51|2.31|3.51|2.31|3.53|2.33|3.51|2.31|0
1687842600000|2023-06-27 05:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1686598200000|2023-06-12 19:30:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1687842900000|2023-06-27 05:15:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1686598500000|2023-06-12 19:35:00|3.52|2.32|3.49|2.29|3.52|2.32|3.49|2.29|0
1687843200000|2023-06-27 05:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1686598800000|2023-06-12 19:40:00|3.5|2.3|3.49|2.29|3.5|2.3|3.46|2.26|0
1687843800000|2023-06-27 05:30:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1686599100000|2023-06-12 19:45:00|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1687844100000|2023-06-27 05:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1686599400000|2023-06-12 19:50:00|3.48|2.28|3.5|2.3|3.51|2.31|3.48|2.28|0
1687845000000|2023-06-27 05:50:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1686599700000|2023-06-12 19:55:00|3.51|2.31|3.46|2.26|3.51|2.31|3.46|2.26|0
1687845600000|2023-06-27 06:00:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1686600000000|2023-06-12 20:00:00|3.48|2.28|3.47|2.27|3.49|2.29|3.46|2.26|0
1687845900000|2023-06-27 06:05:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1686600300000|2023-06-12 20:05:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1687846200000|2023-06-27 06:10:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1686600600000|2023-06-12 20:10:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1687846500000|2023-06-27 06:15:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1686600900000|2023-06-12 20:15:00|3.66|2.06|3.66|2.06|3.67|2.07|3.66|2.06|0
1687846800000|2023-06-27 06:20:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1686601200000|2023-06-12 20:20:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1687847100000|2023-06-27 06:25:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1686601500000|2023-06-12 20:25:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1687847400000|2023-06-27 06:30:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1686601800000|2023-06-12 20:30:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1687847700000|2023-06-27 06:35:00|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1686602100000|2023-06-12 20:35:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1687848300000|2023-06-27 06:45:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1686602400000|2023-06-12 20:40:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1687849200000|2023-06-27 07:00:00|2.27|1.07|2.24|1.04|2.27|1.07|2.24|1.04|0
1686602700000|2023-06-12 20:45:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1687849500000|2023-06-27 07:05:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1686603000000|2023-06-12 20:50:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1687849800000|2023-06-27 07:10:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1686603300000|2023-06-12 20:55:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1687850100000|2023-06-27 07:15:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1686604500000|2023-06-12 21:15:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687850400000|2023-06-27 07:20:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1686604800000|2023-06-12 21:20:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687850700000|2023-06-27 07:25:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1686605100000|2023-06-12 21:25:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687851000000|2023-06-27 07:30:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1686605400000|2023-06-12 21:30:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1687851300000|2023-06-27 07:35:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1686606600000|2023-06-12 21:50:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1687851900000|2023-06-27 07:45:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1686607200000|2023-06-12 22:00:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1687852200000|2023-06-27 07:50:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1686607500000|2023-06-12 22:05:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1687852500000|2023-06-27 07:55:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1686607800000|2023-06-12 22:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.64|2.04|0
1687852800000|2023-06-27 08:00:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1686608400000|2023-06-12 22:20:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1687853100000|2023-06-27 08:05:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1686608700000|2023-06-12 22:25:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1687853400000|2023-06-27 08:10:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1686609600000|2023-06-12 22:40:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1687853700000|2023-06-27 08:15:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1686609900000|2023-06-12 22:45:00|3.62|2.02|3.62|2.02|3.63|2.03|3.6|2|0
1687854000000|2023-06-27 08:20:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1686610500000|2023-06-12 22:55:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1687854300000|2023-06-27 08:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687854600000|2023-06-27 08:30:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1686610800000|2023-06-12 23:00:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1687854900000|2023-06-27 08:35:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1686611100000|2023-06-12 23:05:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1687855200000|2023-06-27 08:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1686611400000|2023-06-12 23:10:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1687855500000|2023-06-27 08:45:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1686611700000|2023-06-12 23:15:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1687855800000|2023-06-27 08:50:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1686612300000|2023-06-12 23:25:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1687856100000|2023-06-27 08:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1686612600000|2023-06-12 23:30:00|3.61|2.01|3.63|2.03|3.63|2.03|3.61|2.01|0
1687856400000|2023-06-27 09:00:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1686613200000|2023-06-12 23:40:00|3.64|2.04|3.64|2.04|3.64|2.04|3.64|2.04|0
1687856700000|2023-06-27 09:05:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1686613500000|2023-06-12 23:45:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1687857000000|2023-06-27 09:10:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1686613800000|2023-06-12 23:50:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1687857300000|2023-06-27 09:15:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1686614100000|2023-06-12 23:55:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1687857600000|2023-06-27 09:20:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1687857900000|2023-06-27 09:25:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1686614400000|2023-06-13 00:00:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1687858200000|2023-06-27 09:30:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1686614700000|2023-06-13 00:05:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1687858500000|2023-06-27 09:35:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1686615000000|2023-06-13 00:10:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1687859700000|2023-06-27 09:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1686615300000|2023-06-13 00:15:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1687860000000|2023-06-27 10:00:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1686615600000|2023-06-13 00:20:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687860300000|2023-06-27 10:05:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1686615900000|2023-06-13 00:25:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1687861800000|2023-06-27 10:30:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1686616200000|2023-06-13 00:30:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1687862100000|2023-06-27 10:35:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1686616500000|2023-06-13 00:35:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687862400000|2023-06-27 10:40:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1686616800000|2023-06-13 00:40:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687862700000|2023-06-27 10:45:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1686617100000|2023-06-13 00:45:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687863000000|2023-06-27 10:50:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1686617400000|2023-06-13 00:50:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1687863600000|2023-06-27 11:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1686618300000|2023-06-13 01:05:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1687863900000|2023-06-27 11:05:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1686618600000|2023-06-13 01:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1687864200000|2023-06-27 11:10:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1686618900000|2023-06-13 01:15:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1687864500000|2023-06-27 11:15:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1686619200000|2023-06-13 01:20:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1687865400000|2023-06-27 11:30:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1686619500000|2023-06-13 01:25:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1687865700000|2023-06-27 11:35:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1686619800000|2023-06-13 01:30:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1687866000000|2023-06-27 11:40:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1686620100000|2023-06-13 01:35:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1687866300000|2023-06-27 11:45:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1686620400000|2023-06-13 01:40:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1687866600000|2023-06-27 11:50:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1686620700000|2023-06-13 01:45:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1687866900000|2023-06-27 11:55:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1686621300000|2023-06-13 01:55:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1687867200000|2023-06-27 12:00:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1686621600000|2023-06-13 02:00:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1687867500000|2023-06-27 12:05:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1686621900000|2023-06-13 02:05:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1687867800000|2023-06-27 12:10:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1686622200000|2023-06-13 02:10:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1687868100000|2023-06-27 12:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1686622500000|2023-06-13 02:15:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1687868700000|2023-06-27 12:25:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1686622800000|2023-06-13 02:20:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1687869000000|2023-06-27 12:30:00|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1686623400000|2023-06-13 02:30:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1687869300000|2023-06-27 12:35:00|2.28|1.08|2.26|1.06|2.28|1.08|2.25|1.05|0
1686624600000|2023-06-13 02:50:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1687869600000|2023-06-27 12:40:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1686624900000|2023-06-13 02:55:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1687869900000|2023-06-27 12:45:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1686625200000|2023-06-13 03:00:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1687870200000|2023-06-27 12:50:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1686625500000|2023-06-13 03:05:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1687870500000|2023-06-27 12:55:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1686626400000|2023-06-13 03:20:00|3.58|1.98|3.59|1.99|3.59|1.99|3.58|1.98|0
1687870800000|2023-06-27 13:00:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1686626700000|2023-06-13 03:25:00|3.58|1.98|3.58|1.98|3.59|1.99|3.58|1.98|0
1687871100000|2023-06-27 13:05:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1686627000000|2023-06-13 03:30:00|3.59|1.99|3.55|1.95|3.59|1.99|3.55|1.95|0
1687871400000|2023-06-27 13:10:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1686627300000|2023-06-13 03:35:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1687871700000|2023-06-27 13:15:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1686627600000|2023-06-13 03:40:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1687872000000|2023-06-27 13:20:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1686627900000|2023-06-13 03:45:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1687872300000|2023-06-27 13:25:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1687872600000|2023-06-27 13:30:00|2.25|1.05|2.24|1.04|2.26|1.06|2.23|1.03|0
1686628200000|2023-06-13 03:50:00|3.54|1.94|3.6|2|3.6|2|3.54|1.94|0
1687872900000|2023-06-27 13:35:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1687873200000|2023-06-27 13:40:00|2.28|1.08|2.22|1.02|2.28|1.08|2.21|1.01|0
1686628500000|2023-06-13 03:55:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1687873500000|2023-06-27 13:45:00|2.23|1.03|2.24|1.04|2.26|1.06|2.22|1.02|0
1686628800000|2023-06-13 04:00:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1687873800000|2023-06-27 13:50:00|2.25|1.05|2.24|1.04|2.25|1.05|2.22|1.02|0
1686629100000|2023-06-13 04:05:00|3.58|1.98|3.59|1.99|3.59|1.99|3.58|1.98|0
1687874100000|2023-06-27 13:55:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1687874400000|2023-06-27 14:00:00|2.24|1.04|2.23|1.03|2.26|1.06|2.22|1.02|0
1686629400000|2023-06-13 04:10:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1687874700000|2023-06-27 14:05:00|2.24|1.04|2.25|1.05|2.26|1.06|2.23|1.03|0
1686630000000|2023-06-13 04:20:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1687875000000|2023-06-27 14:10:00|2.26|1.06|2.25|1.05|2.28|1.08|2.25|1.05|0
1687875300000|2023-06-27 14:15:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1686630300000|2023-06-13 04:25:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1687875600000|2023-06-27 14:20:00|2.22|1.02|2.18|0.98|2.22|1.02|2.17|0.97|0
1687875900000|2023-06-27 14:25:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1686630600000|2023-06-13 04:30:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1687876200000|2023-06-27 14:30:00|2.19|0.99|2.17|0.97|2.19|0.99|2.16|0.96|0
1686630900000|2023-06-13 04:35:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1687876500000|2023-06-27 14:35:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1687876800000|2023-06-27 14:40:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1686631500000|2023-06-13 04:45:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1687877100000|2023-06-27 14:45:00|2.16|0.96|2.16|0.96|2.18|0.98|2.16|0.96|0
1687877400000|2023-06-27 14:50:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1686631800000|2023-06-13 04:50:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1687877700000|2023-06-27 14:55:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1686632100000|2023-06-13 04:55:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1687878000000|2023-06-27 15:00:00|2.14|0.94|2.17|0.97|2.17|0.97|2.14|0.94|0
1687878300000|2023-06-27 15:05:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1686632400000|2023-06-13 05:00:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1687878600000|2023-06-27 15:10:00|2.18|0.98|2.16|0.96|2.19|0.99|2.16|0.96|0
1687878900000|2023-06-27 15:15:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1686633000000|2023-06-13 05:10:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1687879200000|2023-06-27 15:20:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1687879500000|2023-06-27 15:25:00|2.15|0.95|2.16|0.96|2.19|0.99|2.12|0.92|0
1686633300000|2023-06-13 05:15:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1687879800000|2023-06-27 15:30:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1686633600000|2023-06-13 05:20:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1687880100000|2023-06-27 15:35:00|2.11|0.91|2.11|0.91|2.12|0.92|2.1|0.9|0
1687880400000|2023-06-27 15:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1686633900000|2023-06-13 05:25:00|3.6|2|3.65|2.05|3.65|2.05|3.59|1.99|0
1687880700000|2023-06-27 15:45:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1687881000000|2023-06-27 15:50:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1686634200000|2023-06-13 05:30:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1687881300000|2023-06-27 15:55:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1686634500000|2023-06-13 05:35:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1687881600000|2023-06-27 16:00:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1687881900000|2023-06-27 16:05:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1686634800000|2023-06-13 05:40:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1687882200000|2023-06-27 16:10:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1686635100000|2023-06-13 05:45:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1687882500000|2023-06-27 16:15:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1687882800000|2023-06-27 16:20:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1686635400000|2023-06-13 05:50:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1687883100000|2023-06-27 16:25:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1686635700000|2023-06-13 05:55:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1687883400000|2023-06-27 16:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1687883700000|2023-06-27 16:35:00|2.06|0.86|2.11|0.91|2.11|0.91|2.05|0.85|0
1686636000000|2023-06-13 06:00:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1687884000000|2023-06-27 16:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1687884300000|2023-06-27 16:45:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1686636300000|2023-06-13 06:05:00|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1687884600000|2023-06-27 16:50:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1687884900000|2023-06-27 16:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1686636600000|2023-06-13 06:10:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1687885200000|2023-06-27 17:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1686636900000|2023-06-13 06:15:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1687885500000|2023-06-27 17:05:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1687885800000|2023-06-27 17:10:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1686637200000|2023-06-13 06:20:00|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1687886100000|2023-06-27 17:15:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1687886400000|2023-06-27 17:20:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1686637500000|2023-06-13 06:25:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1687886700000|2023-06-27 17:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1687887000000|2023-06-27 17:30:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1686637800000|2023-06-13 06:30:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1687887600000|2023-06-27 17:40:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1686638100000|2023-06-13 06:35:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1687887900000|2023-06-27 17:45:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1687888200000|2023-06-27 17:50:00|2.12|0.92|2.06|0.86|2.12|0.92|2.06|0.86|0
1686638700000|2023-06-13 06:45:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1687888500000|2023-06-27 17:55:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1686639000000|2023-06-13 06:50:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1687888800000|2023-06-27 18:00:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1687889100000|2023-06-27 18:05:00|2.05|0.85|2.06|0.86|2.07|0.87|2.05|0.85|0
1686639300000|2023-06-13 06:55:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1687889400000|2023-06-27 18:10:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1687889700000|2023-06-27 18:15:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686639600000|2023-06-13 07:00:00|3.42|2.22|3.43|2.23|3.43|2.23|3.41|2.21|0
1687890000000|2023-06-27 18:20:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1686639900000|2023-06-13 07:05:00|3.42|2.22|3.61|2.41|3.66|2.46|3.42|2.22|0
1687890300000|2023-06-27 18:25:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1687890600000|2023-06-27 18:30:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1686640200000|2023-06-13 07:10:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1687890900000|2023-06-27 18:35:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1687891200000|2023-06-27 18:40:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1686640500000|2023-06-13 07:15:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1687891500000|2023-06-27 18:45:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1686640800000|2023-06-13 07:20:00|3.62|2.42|3.62|2.42|3.63|2.43|3.61|2.41|0
1687891800000|2023-06-27 18:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687892100000|2023-06-27 18:55:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1686641100000|2023-06-13 07:25:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1687892400000|2023-06-27 19:00:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1687892700000|2023-06-27 19:05:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686641400000|2023-06-13 07:30:00|3.6|2.4|3.6|2.4|3.61|2.41|3.59|2.39|0
1687893000000|2023-06-27 19:10:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1686641700000|2023-06-13 07:35:00|3.59|2.39|3.58|2.38|3.59|2.39|3.57|2.37|0
1687893300000|2023-06-27 19:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1687893900000|2023-06-27 19:25:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1686642000000|2023-06-13 07:40:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1687894200000|2023-06-27 19:30:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687894500000|2023-06-27 19:35:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686642300000|2023-06-13 07:45:00|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1687894800000|2023-06-27 19:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687895100000|2023-06-27 19:45:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1686642600000|2023-06-13 07:50:00|3.57|2.37|3.54|2.34|3.6|2.4|3.53|2.33|0
1687895400000|2023-06-27 19:50:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1686642900000|2023-06-13 07:55:00|3.55|2.35|3.54|2.34|3.56|2.36|3.54|2.34|0
1687895700000|2023-06-27 19:55:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1687896000000|2023-06-27 20:00:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1686643200000|2023-06-13 08:00:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1687896600000|2023-06-27 20:10:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1687896900000|2023-06-27 20:15:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1686643500000|2023-06-13 08:05:00|3.54|2.34|3.55|2.35|3.55|2.35|3.53|2.33|0
1687897200000|2023-06-27 20:20:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687897500000|2023-06-27 20:25:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1686643800000|2023-06-13 08:10:00|3.54|2.34|3.55|2.35|3.56|2.36|3.54|2.34|0
1687897800000|2023-06-27 20:30:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1687898400000|2023-06-27 20:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1686644100000|2023-06-13 08:15:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1687898700000|2023-06-27 20:45:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1686644400000|2023-06-13 08:20:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1687900500000|2023-06-27 21:15:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1687904100000|2023-06-27 22:15:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1686644700000|2023-06-13 08:25:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1687904400000|2023-06-27 22:20:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687904700000|2023-06-27 22:25:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1686645000000|2023-06-13 08:30:00|3.52|2.32|3.52|2.32|3.53|2.33|3.51|2.31|0
1687907400000|2023-06-27 23:10:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1686645600000|2023-06-13 08:40:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1687908600000|2023-06-27 23:30:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687908900000|2023-06-27 23:35:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1686645900000|2023-06-13 08:45:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1687909500000|2023-06-27 23:45:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1687909800000|2023-06-27 23:50:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1686646200000|2023-06-13 08:50:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1687910700000|2023-06-28 00:05:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1686646500000|2023-06-13 08:55:00|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1687911300000|2023-06-28 00:15:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1687911600000|2023-06-28 00:20:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1686646800000|2023-06-13 09:00:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1687911900000|2023-06-28 00:25:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1687912200000|2023-06-28 00:30:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1686647100000|2023-06-13 09:05:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1687912800000|2023-06-28 00:40:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1686648000000|2023-06-13 09:20:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1687914000000|2023-06-28 01:00:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1687914300000|2023-06-28 01:05:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1686648600000|2023-06-13 09:30:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1687914600000|2023-06-28 01:10:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1686648900000|2023-06-13 09:35:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1687914900000|2023-06-28 01:15:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1686649200000|2023-06-13 09:40:00|3.46|2.26|3.49|2.29|3.49|2.29|3.46|2.26|0
1687915200000|2023-06-28 01:20:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1686649500000|2023-06-13 09:45:00|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1687915800000|2023-06-28 01:30:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1686649800000|2023-06-13 09:50:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1687916100000|2023-06-28 01:35:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1686650100000|2023-06-13 09:55:00|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1687916400000|2023-06-28 01:40:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1686650400000|2023-06-13 10:00:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1687916700000|2023-06-28 01:45:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1686650700000|2023-06-13 10:05:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1687917000000|2023-06-28 01:50:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1686651000000|2023-06-13 10:10:00|3.49|2.29|3.51|2.31|3.51|2.31|3.49|2.29|0
1687917600000|2023-06-28 02:00:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1686651300000|2023-06-13 10:15:00|3.5|2.3|3.53|2.33|3.53|2.33|3.5|2.3|0
1687919100000|2023-06-28 02:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1686651600000|2023-06-13 10:20:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1687919400000|2023-06-28 02:30:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1686651900000|2023-06-13 10:25:00|3.54|2.34|3.53|2.33|3.54|2.34|3.52|2.32|0
1687919700000|2023-06-28 02:35:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1686652200000|2023-06-13 10:30:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1687920000000|2023-06-28 02:40:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1686652500000|2023-06-13 10:35:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1687920300000|2023-06-28 02:45:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1686652800000|2023-06-13 10:40:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1687920600000|2023-06-28 02:50:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686653100000|2023-06-13 10:45:00|3.51|2.31|3.4|2.2|3.52|2.32|3.4|2.2|0
1687921500000|2023-06-28 03:05:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686653400000|2023-06-13 10:50:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1687921800000|2023-06-28 03:10:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1686653700000|2023-06-13 10:55:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1687922100000|2023-06-28 03:15:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1686654300000|2023-06-13 11:05:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1687922400000|2023-06-28 03:20:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686654600000|2023-06-13 11:10:00|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1687923300000|2023-06-28 03:35:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686654900000|2023-06-13 11:15:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1687923600000|2023-06-28 03:40:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686655200000|2023-06-13 11:20:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1687924200000|2023-06-28 03:50:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686655500000|2023-06-13 11:25:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1687924800000|2023-06-28 04:00:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686655800000|2023-06-13 11:30:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1687926300000|2023-06-28 04:25:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1686656100000|2023-06-13 11:35:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1687926600000|2023-06-28 04:30:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1686656700000|2023-06-13 11:45:00|3.42|2.22|3.41|2.21|3.42|2.22|3.4|2.2|0
1687929900000|2023-06-28 05:25:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1686657000000|2023-06-13 11:50:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1687930200000|2023-06-28 05:30:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1686657300000|2023-06-13 11:55:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1687930500000|2023-06-28 05:35:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1686657600000|2023-06-13 12:00:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1687930800000|2023-06-28 05:40:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1686657900000|2023-06-13 12:05:00|3.4|2.2|3.39|2.19|3.41|2.21|3.39|2.19|0
1687931100000|2023-06-28 05:45:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1686658200000|2023-06-13 12:10:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1687931400000|2023-06-28 05:50:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1686658500000|2023-06-13 12:15:00|3.42|2.22|3.42|2.22|3.43|2.23|3.4|2.2|0
1687931700000|2023-06-28 05:55:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1686658800000|2023-06-13 12:20:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1687932000000|2023-06-28 06:00:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1686659100000|2023-06-13 12:25:00|3.4|2.2|3.38|2.18|3.41|2.21|3.37|2.17|0
1687932300000|2023-06-28 06:05:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1686659400000|2023-06-13 12:30:00|3.37|2.17|3.3|2.1|3.47|2.27|3.28|2.08|0
1687932600000|2023-06-28 06:10:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1686659700000|2023-06-13 12:35:00|3.31|2.11|3.29|2.09|3.32|2.12|3.27|2.07|0
1687932900000|2023-06-28 06:15:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1686660000000|2023-06-13 12:40:00|3.3|2.1|3.24|2.04|3.3|2.1|3.23|2.03|0
1687933200000|2023-06-28 06:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1686660300000|2023-06-13 12:45:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1687935300000|2023-06-28 06:55:00|2.02|0.82|2.05|0.85|2.05|0.85|2.02|0.82|0
1686660600000|2023-06-13 12:50:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1687935600000|2023-06-28 07:00:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1686660900000|2023-06-13 12:55:00|3.23|2.03|3.18|1.98|3.24|2.04|3.18|1.98|0
1687935900000|2023-06-28 07:05:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1687936200000|2023-06-28 07:10:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1686661200000|2023-06-13 13:00:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1687936500000|2023-06-28 07:15:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686661500000|2023-06-13 13:05:00|3.18|1.98|3.16|1.96|3.18|1.98|3.15|1.95|0
1687936800000|2023-06-28 07:20:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686661800000|2023-06-13 13:10:00|3.15|1.95|3.17|1.97|3.17|1.97|3.14|1.94|0
1687937100000|2023-06-28 07:25:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1686662100000|2023-06-13 13:15:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1687938000000|2023-06-28 07:40:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1686662400000|2023-06-13 13:20:00|3.19|1.99|3.21|2.01|3.22|2.02|3.18|1.98|0
1687938300000|2023-06-28 07:45:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1686662700000|2023-06-13 13:25:00|3.22|2.02|3.25|2.05|3.25|2.05|3.21|2.01|0
1687938600000|2023-06-28 07:50:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1686663000000|2023-06-13 13:30:00|3.24|2.04|3.21|2.01|3.26|2.06|3.21|2.01|0
1687938900000|2023-06-28 07:55:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686663300000|2023-06-13 13:35:00|3.2|2|3.25|2.05|3.32|2.12|3.18|1.98|0
1687939200000|2023-06-28 08:00:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686663600000|2023-06-13 13:40:00|3.24|2.04|3.23|2.03|3.26|2.06|3.19|1.99|0
1687939500000|2023-06-28 08:05:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686663900000|2023-06-13 13:45:00|3.24|2.04|3.26|2.06|3.27|2.07|3.23|2.03|0
1687939800000|2023-06-28 08:10:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1686664200000|2023-06-13 13:50:00|3.29|2.09|3.28|2.08|3.29|2.09|3.27|2.07|0
1687940100000|2023-06-28 08:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1686664500000|2023-06-13 13:55:00|3.27|2.07|3.31|2.11|3.33|2.13|3.25|2.05|0
1687940400000|2023-06-28 08:20:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1687940700000|2023-06-28 08:25:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1686664800000|2023-06-13 14:00:00|3.3|2.1|3.3|2.1|3.33|2.13|3.29|2.09|0
1687941000000|2023-06-28 08:30:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1686665100000|2023-06-13 14:05:00|3.31|2.11|3.37|2.17|3.39|2.19|3.27|2.07|0
1687941300000|2023-06-28 08:35:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1686665400000|2023-06-13 14:10:00|3.38|2.18|3.39|2.19|3.43|2.23|3.37|2.17|0
1687942800000|2023-06-28 09:00:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1686665700000|2023-06-13 14:15:00|3.4|2.2|3.39|2.19|3.45|2.25|3.38|2.18|0
1687943100000|2023-06-28 09:05:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1686666000000|2023-06-13 14:20:00|3.4|2.2|3.34|2.14|3.4|2.2|3.26|2.06|0
1687943400000|2023-06-28 09:10:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1686666300000|2023-06-13 14:25:00|3.33|2.13|3.31|2.11|3.34|2.14|3.31|2.11|0
1687943700000|2023-06-28 09:15:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1686666600000|2023-06-13 14:30:00|3.32|2.12|3.3|2.1|3.35|2.15|3.3|2.1|0
1687944000000|2023-06-28 09:20:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1686666900000|2023-06-13 14:35:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1687944600000|2023-06-28 09:30:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1686667200000|2023-06-13 14:40:00|3.28|2.08|3.29|2.09|3.3|2.1|3.27|2.07|0
1687944900000|2023-06-28 09:35:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1686667500000|2023-06-13 14:45:00|3.3|2.1|3.26|2.06|3.3|2.1|3.26|2.06|0
1687945200000|2023-06-28 09:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1686667800000|2023-06-13 14:50:00|3.25|2.05|3.27|2.07|3.28|2.08|3.25|2.05|0
1687945500000|2023-06-28 09:45:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1686668100000|2023-06-13 14:55:00|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1687946100000|2023-06-28 09:55:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1686668400000|2023-06-13 15:00:00|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1687947000000|2023-06-28 10:10:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1686668700000|2023-06-13 15:05:00|3.28|2.08|3.26|2.06|3.3|2.1|3.26|2.06|0
1687947900000|2023-06-28 10:25:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1686669000000|2023-06-13 15:10:00|3.27|2.07|3.36|2.16|3.5|2.3|3.25|2.05|0
1687948200000|2023-06-28 10:30:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1686669300000|2023-06-13 15:15:00|3.35|2.15|3.36|2.16|3.38|2.18|3.34|2.14|0
1687948500000|2023-06-28 10:35:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1686669600000|2023-06-13 15:20:00|3.37|2.17|3.36|2.16|3.37|2.17|3.32|2.12|0
1687948800000|2023-06-28 10:40:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1686669900000|2023-06-13 15:25:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1687949100000|2023-06-28 10:45:00|2.03|0.83|2|0.8|2.03|0.83|2|0.8|0
1686670200000|2023-06-13 15:30:00|3.36|2.16|3.4|2.2|3.4|2.2|3.36|2.16|0
1687949400000|2023-06-28 10:50:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1686670500000|2023-06-13 15:35:00|3.39|2.19|3.41|2.21|3.42|2.22|3.38|2.18|0
1687949700000|2023-06-28 10:55:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1686670800000|2023-06-13 15:40:00|3.42|2.22|3.4|2.2|3.43|2.23|3.39|2.19|0
1687950000000|2023-06-28 11:00:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1686671100000|2023-06-13 15:45:00|3.41|2.21|3.39|2.19|3.42|2.22|3.39|2.19|0
1687950600000|2023-06-28 11:10:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1686671400000|2023-06-13 15:50:00|3.4|2.2|3.38|2.18|3.4|2.2|3.37|2.17|0
1687950900000|2023-06-28 11:15:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1686671700000|2023-06-13 15:55:00|3.37|2.17|3.43|2.23|3.43|2.23|3.36|2.16|0
1687951200000|2023-06-28 11:20:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1687951500000|2023-06-28 11:25:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1686672000000|2023-06-13 16:00:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1687951800000|2023-06-28 11:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1686672300000|2023-06-13 16:05:00|3.42|2.22|3.41|2.21|3.44|2.24|3.4|2.2|0
1687952100000|2023-06-28 11:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1686672600000|2023-06-13 16:10:00|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1687952400000|2023-06-28 11:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1686672900000|2023-06-13 16:15:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1687953000000|2023-06-28 11:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1686673200000|2023-06-13 16:20:00|3.39|2.19|3.38|2.18|3.4|2.2|3.37|2.17|0
1687953300000|2023-06-28 11:55:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1686673500000|2023-06-13 16:25:00|3.39|2.19|3.38|2.18|3.41|2.21|3.37|2.17|0
1687953600000|2023-06-28 12:00:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1686673800000|2023-06-13 16:30:00|3.37|2.17|3.38|2.18|3.38|2.18|3.36|2.16|0
1687953900000|2023-06-28 12:05:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1686674100000|2023-06-13 16:35:00|3.39|2.19|3.37|2.17|3.39|2.19|3.36|2.16|0
1687954200000|2023-06-28 12:10:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1686674400000|2023-06-13 16:40:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1687955100000|2023-06-28 12:25:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1686674700000|2023-06-13 16:45:00|3.35|2.15|3.37|2.17|3.37|2.17|3.35|2.15|0
1687955400000|2023-06-28 12:30:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1686675000000|2023-06-13 16:50:00|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1687955700000|2023-06-28 12:35:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1686675300000|2023-06-13 16:55:00|3.37|2.17|3.34|2.14|3.37|2.17|3.34|2.14|0
1687956000000|2023-06-28 12:40:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1686675600000|2023-06-13 17:00:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1687956600000|2023-06-28 12:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1686675900000|2023-06-13 17:05:00|3.32|2.12|3.36|2.16|3.37|2.17|3.31|2.11|0
1687957200000|2023-06-28 13:00:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1686676200000|2023-06-13 17:10:00|3.37|2.17|3.37|2.17|3.39|2.19|3.37|2.17|0
1687957500000|2023-06-28 13:05:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1686676500000|2023-06-13 17:15:00|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1687958700000|2023-06-28 13:25:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1686676800000|2023-06-13 17:20:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1687959000000|2023-06-28 13:30:00|2.01|0.81|2.02|0.82|2.03|0.83|1.99|0.79|0
1686677100000|2023-06-13 17:25:00|3.35|2.15|3.34|2.14|3.36|2.16|3.33|2.13|0
1687959300000|2023-06-28 13:35:00|2.01|0.81|1.95|0.75|2.02|0.82|1.95|0.75|0
1686677400000|2023-06-13 17:30:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1687959600000|2023-06-28 13:40:00|1.96|0.76|1.96|0.76|1.96|0.76|1.94|0.74|0
1686677700000|2023-06-13 17:35:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1687959900000|2023-06-28 13:45:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1686678000000|2023-06-13 17:40:00|3.34|2.14|3.33|2.13|3.35|2.15|3.33|2.13|0
1687960200000|2023-06-28 13:50:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1686678300000|2023-06-13 17:45:00|3.32|2.12|3.33|2.13|3.34|2.14|3.32|2.12|0
1687960500000|2023-06-28 13:55:00|1.96|0.76|1.94|0.74|1.97|0.77|1.94|0.74|0
1686678600000|2023-06-13 17:50:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1687960800000|2023-06-28 14:00:00|1.95|0.75|1.96|0.76|1.97|0.77|1.94|0.74|0
1686678900000|2023-06-13 17:55:00|3.35|2.15|3.35|2.15|3.37|2.17|3.35|2.15|0
1687961100000|2023-06-28 14:05:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1686679200000|2023-06-13 18:00:00|3.36|2.16|3.36|2.16|3.36|2.16|3.34|2.14|0
1687961400000|2023-06-28 14:10:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1686679500000|2023-06-13 18:05:00|3.35|2.15|3.38|2.18|3.38|2.18|3.35|2.15|0
1687961700000|2023-06-28 14:15:00|1.97|0.77|1.93|0.73|1.97|0.77|1.93|0.73|0
1686679800000|2023-06-13 18:10:00|3.39|2.19|3.39|2.19|3.42|2.22|3.38|2.18|0
1687962000000|2023-06-28 14:20:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1686680100000|2023-06-13 18:15:00|3.38|2.18|3.38|2.18|3.4|2.2|3.37|2.17|0
1687962300000|2023-06-28 14:25:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1686680400000|2023-06-13 18:20:00|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1687962600000|2023-06-28 14:30:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1686680700000|2023-06-13 18:25:00|3.39|2.19|3.44|2.24|3.46|2.26|3.38|2.18|0
1687962900000|2023-06-28 14:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.88|0.68|0
1686681000000|2023-06-13 18:30:00|3.45|2.25|3.45|2.25|3.48|2.28|3.43|2.23|0
1687963200000|2023-06-28 14:40:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1686681300000|2023-06-13 18:35:00|3.46|2.26|3.44|2.24|3.48|2.28|3.44|2.24|0
1687963500000|2023-06-28 14:45:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1686681600000|2023-06-13 18:40:00|3.45|2.25|3.45|2.25|3.48|2.28|3.44|2.24|0
1687963800000|2023-06-28 14:50:00|1.88|0.68|1.92|0.72|1.95|0.75|1.88|0.68|0
1686681900000|2023-06-13 18:45:00|3.46|2.26|3.45|2.25|3.48|2.28|3.43|2.23|0
1687964100000|2023-06-28 14:55:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1686682200000|2023-06-13 18:50:00|3.44|2.24|3.42|2.22|3.45|2.25|3.42|2.22|0
1687964400000|2023-06-28 15:00:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1686682500000|2023-06-13 18:55:00|3.41|2.21|3.42|2.22|3.42|2.22|3.4|2.2|0
1687964700000|2023-06-28 15:05:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1686682800000|2023-06-13 19:00:00|3.41|2.21|3.39|2.19|3.42|2.22|3.39|2.19|0
1687965000000|2023-06-28 15:10:00|1.91|0.71|1.94|0.74|1.95|0.75|1.91|0.71|0
1686683100000|2023-06-13 19:05:00|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1687965300000|2023-06-28 15:15:00|1.95|0.75|1.92|0.72|1.95|0.75|1.91|0.71|0
1686683400000|2023-06-13 19:10:00|3.38|2.18|3.38|2.18|3.41|2.21|3.38|2.18|0
1687965600000|2023-06-28 15:20:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1686683700000|2023-06-13 19:15:00|3.39|2.19|3.38|2.18|3.4|2.2|3.37|2.17|0
1687965900000|2023-06-28 15:25:00|1.95|0.75|1.93|0.73|1.95|0.75|1.92|0.72|0
1686684000000|2023-06-13 19:20:00|3.39|2.19|3.39|2.19|3.39|2.19|3.36|2.16|0
1687966200000|2023-06-28 15:30:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1686684300000|2023-06-13 19:25:00|3.4|2.2|3.39|2.19|3.4|2.2|3.37|2.17|0
1687966500000|2023-06-28 15:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1686684600000|2023-06-13 19:30:00|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1687966800000|2023-06-28 15:40:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1686684900000|2023-06-13 19:35:00|3.41|2.21|3.4|2.2|3.41|2.21|3.38|2.18|0
1687967100000|2023-06-28 15:45:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1686685200000|2023-06-13 19:40:00|3.39|2.19|3.4|2.2|3.4|2.2|3.37|2.17|0
1687967400000|2023-06-28 15:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1686685500000|2023-06-13 19:45:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1687967700000|2023-06-28 15:55:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1686685800000|2023-06-13 19:50:00|3.38|2.18|3.37|2.17|3.41|2.21|3.37|2.17|0
1687968000000|2023-06-28 16:00:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1686686100000|2023-06-13 19:55:00|3.34|2.14|3.32|2.12|3.36|2.16|3.32|2.12|0
1687968300000|2023-06-28 16:05:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1686686400000|2023-06-13 20:00:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1687968600000|2023-06-28 16:10:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1686686700000|2023-06-13 20:05:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1687968900000|2023-06-28 16:15:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1686687300000|2023-06-13 20:15:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1687969200000|2023-06-28 16:20:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1686687600000|2023-06-13 20:20:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1687969500000|2023-06-28 16:25:00|1.88|0.68|1.9|0.7|1.91|0.71|1.87|0.67|0
1686687900000|2023-06-13 20:25:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1687969800000|2023-06-28 16:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1686688200000|2023-06-13 20:30:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1687970100000|2023-06-28 16:35:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1686688800000|2023-06-13 20:40:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1687970400000|2023-06-28 16:40:00|1.92|0.72|1.95|0.75|1.96|0.76|1.92|0.72|0
1686689100000|2023-06-13 20:45:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1687970700000|2023-06-28 16:45:00|1.96|0.76|1.95|0.75|1.96|0.76|1.93|0.73|0
1686689400000|2023-06-13 20:50:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1687971000000|2023-06-28 16:50:00|1.96|0.76|1.98|0.78|1.99|0.79|1.95|0.75|0
1686689700000|2023-06-13 20:55:00|3.49|1.89|3.51|1.91|3.51|1.91|3.49|1.89|0
1687971300000|2023-06-28 16:55:00|1.99|0.79|1.92|0.72|1.99|0.79|1.9|0.7|0
1686690300000|2023-06-13 21:05:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1687971600000|2023-06-28 17:00:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1686690900000|2023-06-13 21:15:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1687971900000|2023-06-28 17:05:00|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1686691200000|2023-06-13 21:20:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1687972200000|2023-06-28 17:10:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1686692100000|2023-06-13 21:35:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1687972500000|2023-06-28 17:15:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1686692400000|2023-06-13 21:40:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1687972800000|2023-06-28 17:20:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1686693000000|2023-06-13 21:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1687973100000|2023-06-28 17:25:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1686693300000|2023-06-13 21:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1687973400000|2023-06-28 17:30:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1686693600000|2023-06-13 22:00:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1687973700000|2023-06-28 17:35:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1686693900000|2023-06-13 22:05:00|3.51|1.91|3.53|1.93|3.53|1.93|3.51|1.91|0
1687974000000|2023-06-28 17:40:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1686694200000|2023-06-13 22:10:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1687974300000|2023-06-28 17:45:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1686694500000|2023-06-13 22:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1687974600000|2023-06-28 17:50:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1686695400000|2023-06-13 22:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1687974900000|2023-06-28 17:55:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1686695700000|2023-06-13 22:35:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1687975200000|2023-06-28 18:00:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1686696000000|2023-06-13 22:40:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1687975500000|2023-06-28 18:05:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1686696300000|2023-06-13 22:45:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1687975800000|2023-06-28 18:10:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1686696600000|2023-06-13 22:50:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1687976100000|2023-06-28 18:15:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1686696900000|2023-06-13 22:55:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1687976400000|2023-06-28 18:20:00|1.88|0.68|1.89|0.69|1.96|0.76|1.88|0.68|0
1686697200000|2023-06-13 23:00:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1687976700000|2023-06-28 18:25:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1686697500000|2023-06-13 23:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1687977000000|2023-06-28 18:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1686698400000|2023-06-13 23:20:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1687977300000|2023-06-28 18:35:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1687977600000|2023-06-28 18:40:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1686699000000|2023-06-13 23:30:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1687977900000|2023-06-28 18:45:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1687978200000|2023-06-28 18:50:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1686699600000|2023-06-13 23:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1687978500000|2023-06-28 18:55:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1686699900000|2023-06-13 23:45:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1687978800000|2023-06-28 19:00:00|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1687979100000|2023-06-28 19:05:00|1.94|0.74|1.9|0.7|1.95|0.75|1.89|0.69|0
1686700200000|2023-06-13 23:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1687979400000|2023-06-28 19:10:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1686700500000|2023-06-13 23:55:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1687979700000|2023-06-28 19:15:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1687980000000|2023-06-28 19:20:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1686700800000|2023-06-14 00:00:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1687980300000|2023-06-28 19:25:00|1.86|0.66|1.88|0.68|1.89|0.69|1.86|0.66|0
1687980600000|2023-06-28 19:30:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1686701100000|2023-06-14 00:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1687980900000|2023-06-28 19:35:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1686701400000|2023-06-14 00:10:00|3.53|1.93|3.54|1.94|3.54|1.94|3.52|1.92|0
1687981200000|2023-06-28 19:40:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1687981500000|2023-06-28 19:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1686701700000|2023-06-14 00:15:00|3.53|1.93|3.52|1.92|3.54|1.94|3.52|1.92|0
1687981800000|2023-06-28 19:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1687982100000|2023-06-28 19:55:00|1.88|0.68|1.84|0.64|1.88|0.68|1.84|0.64|0
1686702300000|2023-06-14 00:25:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1687982400000|2023-06-28 20:00:00|1.83|0.63|1.82|0.62|1.84|0.64|1.81|0.61|0
1686702600000|2023-06-14 00:30:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1687982700000|2023-06-28 20:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1687983300000|2023-06-28 20:15:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1686702900000|2023-06-14 00:35:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1687983600000|2023-06-28 20:20:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1686703500000|2023-06-14 00:45:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1687983900000|2023-06-28 20:25:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1687984200000|2023-06-28 20:30:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1686703800000|2023-06-14 00:50:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1687984800000|2023-06-28 20:40:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1686704100000|2023-06-14 00:55:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1687985700000|2023-06-28 20:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1687986000000|2023-06-28 21:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1686704400000|2023-06-14 01:00:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1687986300000|2023-06-28 21:05:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1686704700000|2023-06-14 01:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1687988100000|2023-06-28 21:35:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1687990500000|2023-06-28 22:15:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1686705000000|2023-06-14 01:10:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1687990800000|2023-06-28 22:20:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686705300000|2023-06-14 01:15:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1687991100000|2023-06-28 22:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1686705600000|2023-06-14 01:20:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1687991400000|2023-06-28 22:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1687996500000|2023-06-28 23:55:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686706200000|2023-06-14 01:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1687996800000|2023-06-29 00:00:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686706500000|2023-06-14 01:35:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1687997100000|2023-06-29 00:05:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686706800000|2023-06-14 01:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1687997400000|2023-06-29 00:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1687997700000|2023-06-29 00:15:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1686707100000|2023-06-14 01:45:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1687998000000|2023-06-29 00:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1686707400000|2023-06-14 01:50:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1687999500000|2023-06-29 00:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1686707700000|2023-06-14 01:55:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1688001300000|2023-06-29 01:15:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1688001600000|2023-06-29 01:20:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1686708300000|2023-06-14 02:05:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1688001900000|2023-06-29 01:25:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1686708900000|2023-06-14 02:15:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1688002200000|2023-06-29 01:30:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1688002500000|2023-06-29 01:35:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1686709500000|2023-06-14 02:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1688003700000|2023-06-29 01:55:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1686709800000|2023-06-14 02:30:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1688004300000|2023-06-29 02:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1688004600000|2023-06-29 02:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1686710100000|2023-06-14 02:35:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1688004900000|2023-06-29 02:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1686710400000|2023-06-14 02:40:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1688005200000|2023-06-29 02:20:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1688006100000|2023-06-29 02:35:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1686710700000|2023-06-14 02:45:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1688007000000|2023-06-29 02:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1686711300000|2023-06-14 02:55:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1688007300000|2023-06-29 02:55:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1688008200000|2023-06-29 03:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1686711900000|2023-06-14 03:05:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1688008500000|2023-06-29 03:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688009100000|2023-06-29 03:25:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1686712200000|2023-06-14 03:10:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1688009400000|2023-06-29 03:30:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1686712500000|2023-06-14 03:15:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1688009700000|2023-06-29 03:35:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1688010000000|2023-06-29 03:40:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1686712800000|2023-06-14 03:20:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1688010300000|2023-06-29 03:45:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1686713100000|2023-06-14 03:25:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1688010600000|2023-06-29 03:50:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1688010900000|2023-06-29 03:55:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1686713400000|2023-06-14 03:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1688013600000|2023-06-29 04:40:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1686713700000|2023-06-14 03:35:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1688014800000|2023-06-29 05:00:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688015100000|2023-06-29 05:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1686714000000|2023-06-14 03:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1688015400000|2023-06-29 05:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1686714300000|2023-06-14 03:45:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1688016300000|2023-06-29 05:25:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1688016600000|2023-06-29 05:30:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1686714600000|2023-06-14 03:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1688017200000|2023-06-29 05:40:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1688017500000|2023-06-29 05:45:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1686714900000|2023-06-14 03:55:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1688017800000|2023-06-29 05:50:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1686715500000|2023-06-14 04:05:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1688018400000|2023-06-29 06:00:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1688018700000|2023-06-29 06:05:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1686715800000|2023-06-14 04:10:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1688019300000|2023-06-29 06:15:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1688019600000|2023-06-29 06:20:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1686716100000|2023-06-14 04:15:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1688019900000|2023-06-29 06:25:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1686716400000|2023-06-14 04:20:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1688020200000|2023-06-29 06:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1688020500000|2023-06-29 06:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1686717000000|2023-06-14 04:30:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1688020800000|2023-06-29 06:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1688021100000|2023-06-29 06:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1686717300000|2023-06-14 04:35:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1688021400000|2023-06-29 06:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1686717600000|2023-06-14 04:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1688022000000|2023-06-29 07:00:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1688022300000|2023-06-29 07:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1686717900000|2023-06-14 04:45:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1688022600000|2023-06-29 07:10:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1688023200000|2023-06-29 07:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1686718200000|2023-06-14 04:50:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1688023500000|2023-06-29 07:25:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1686718500000|2023-06-14 04:55:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1688023800000|2023-06-29 07:30:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1688024100000|2023-06-29 07:35:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1686718800000|2023-06-14 05:00:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1688024400000|2023-06-29 07:40:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1688024700000|2023-06-29 07:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1686719100000|2023-06-14 05:05:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1688025000000|2023-06-29 07:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1686719400000|2023-06-14 05:10:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1688025300000|2023-06-29 07:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1686719700000|2023-06-14 05:15:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1688025600000|2023-06-29 08:00:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688026200000|2023-06-29 08:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1686720000000|2023-06-14 05:20:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1688026800000|2023-06-29 08:20:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1686720300000|2023-06-14 05:25:00|3.52|1.92|3.54|1.94|3.54|1.94|3.52|1.92|0
1688027100000|2023-06-29 08:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1688027400000|2023-06-29 08:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1686720600000|2023-06-14 05:30:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1688027700000|2023-06-29 08:35:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1686720900000|2023-06-14 05:35:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1688028000000|2023-06-29 08:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688028900000|2023-06-29 08:55:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1686721200000|2023-06-14 05:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1688029200000|2023-06-29 09:00:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1686721500000|2023-06-14 05:45:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1688029800000|2023-06-29 09:10:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688030100000|2023-06-29 09:15:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1686721800000|2023-06-14 05:50:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1688031000000|2023-06-29 09:30:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1686722100000|2023-06-14 05:55:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1688031300000|2023-06-29 09:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688031600000|2023-06-29 09:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1686722400000|2023-06-14 06:00:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1688033400000|2023-06-29 10:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1686722700000|2023-06-14 06:05:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1688033700000|2023-06-29 10:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1688034000000|2023-06-29 10:20:00|1.78|0.58|1.82|0.62|1.85|0.65|1.77|0.57|0
1686723000000|2023-06-14 06:10:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1688035500000|2023-06-29 10:45:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1686723300000|2023-06-14 06:15:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1688035800000|2023-06-29 10:50:00|1.81|0.61|1.79|0.59|1.82|0.62|1.79|0.59|0
1688036400000|2023-06-29 11:00:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1686723600000|2023-06-14 06:20:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1688036700000|2023-06-29 11:05:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1686723900000|2023-06-14 06:25:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1688037900000|2023-06-29 11:25:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1688038200000|2023-06-29 11:30:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1686724200000|2023-06-14 06:30:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1688038800000|2023-06-29 11:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1686724800000|2023-06-14 06:40:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1688039100000|2023-06-29 11:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688039400000|2023-06-29 11:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1686725100000|2023-06-14 06:45:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1688039700000|2023-06-29 11:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1686725400000|2023-06-14 06:50:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1688040000000|2023-06-29 12:00:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688040600000|2023-06-29 12:10:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1686726000000|2023-06-14 07:00:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1688040900000|2023-06-29 12:15:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1686726300000|2023-06-14 07:05:00|3.34|2.14|3.31|2.11|3.34|2.14|3.31|2.11|0
1688041500000|2023-06-29 12:25:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1688041800000|2023-06-29 12:30:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1686726600000|2023-06-14 07:10:00|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1688042100000|2023-06-29 12:35:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1686726900000|2023-06-14 07:15:00|3.29|2.09|3.27|2.07|3.3|2.1|3.26|2.06|0
1688042400000|2023-06-29 12:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688042700000|2023-06-29 12:45:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1686727200000|2023-06-14 07:20:00|3.28|2.08|3.27|2.07|3.28|2.08|3.26|2.06|0
1688043000000|2023-06-29 12:50:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1686727500000|2023-06-14 07:25:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1688043300000|2023-06-29 12:55:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1688043600000|2023-06-29 13:00:00|1.82|0.62|1.84|0.64|1.85|0.65|1.82|0.62|0
1686727800000|2023-06-14 07:30:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1688043900000|2023-06-29 13:05:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1686728100000|2023-06-14 07:35:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1688044200000|2023-06-29 13:10:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1688044500000|2023-06-29 13:15:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1686728400000|2023-06-14 07:40:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1688044800000|2023-06-29 13:20:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1686728700000|2023-06-14 07:45:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1688045100000|2023-06-29 13:25:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1688045400000|2023-06-29 13:30:00|1.87|0.67|1.84|0.64|1.88|0.68|1.84|0.64|0
1686729000000|2023-06-14 07:50:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1688045700000|2023-06-29 13:35:00|1.85|0.65|1.82|0.62|1.85|0.65|1.79|0.59|0
1686729300000|2023-06-14 07:55:00|3.26|2.06|3.35|2.15|3.36|2.16|3.26|2.06|0
1688046000000|2023-06-29 13:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1688046300000|2023-06-29 13:45:00|1.85|0.65|1.82|0.62|1.85|0.65|1.82|0.62|0
1686729600000|2023-06-14 08:00:00|3.36|2.16|3.37|2.17|3.37|2.17|3.35|2.15|0
1688046600000|2023-06-29 13:50:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1688046900000|2023-06-29 13:55:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1686729900000|2023-06-14 08:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1688047200000|2023-06-29 14:00:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1686730200000|2023-06-14 08:10:00|3.35|2.15|3.36|2.16|3.37|2.17|3.35|2.15|0
1688047500000|2023-06-29 14:05:00|1.8|0.6|1.84|0.64|1.85|0.65|1.8|0.6|0
1688047800000|2023-06-29 14:10:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1686730500000|2023-06-14 08:15:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1688048100000|2023-06-29 14:15:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1688048400000|2023-06-29 14:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.8|0.6|0
1686730800000|2023-06-14 08:20:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1688048700000|2023-06-29 14:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1686731100000|2023-06-14 08:25:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1688049000000|2023-06-29 14:30:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1688049300000|2023-06-29 14:35:00|1.81|0.61|1.82|0.62|1.84|0.64|1.81|0.61|0
1686731400000|2023-06-14 08:30:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1688049600000|2023-06-29 14:40:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1686731700000|2023-06-14 08:35:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1688049900000|2023-06-29 14:45:00|1.83|0.63|1.84|0.64|1.86|0.66|1.83|0.63|0
1688050200000|2023-06-29 14:50:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1686732000000|2023-06-14 08:40:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1688050500000|2023-06-29 14:55:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1686732300000|2023-06-14 08:45:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1688050800000|2023-06-29 15:00:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1688051100000|2023-06-29 15:05:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1686732600000|2023-06-14 08:50:00|3.32|2.12|3.34|2.14|3.35|2.15|3.32|2.12|0
1688051400000|2023-06-29 15:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1686732900000|2023-06-14 08:55:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1688051700000|2023-06-29 15:15:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1688052000000|2023-06-29 15:20:00|1.79|0.59|1.81|0.61|1.82|0.62|1.79|0.59|0
1686733200000|2023-06-14 09:00:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1688052300000|2023-06-29 15:25:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1688052600000|2023-06-29 15:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1686733500000|2023-06-14 09:05:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1688052900000|2023-06-29 15:35:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1686733800000|2023-06-14 09:10:00|3.35|2.15|3.36|2.16|3.36|2.16|3.34|2.14|0
1688053200000|2023-06-29 15:40:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1688053500000|2023-06-29 15:45:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1686734100000|2023-06-14 09:15:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1688053800000|2023-06-29 15:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1686734400000|2023-06-14 09:20:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1688054100000|2023-06-29 15:55:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1688054400000|2023-06-29 16:00:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1686734700000|2023-06-14 09:25:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1688054700000|2023-06-29 16:05:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1686735000000|2023-06-14 09:30:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1688055000000|2023-06-29 16:10:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1688055300000|2023-06-29 16:15:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1686735300000|2023-06-14 09:35:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1688055600000|2023-06-29 16:20:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1686735600000|2023-06-14 09:40:00|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1688055900000|2023-06-29 16:25:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1686735900000|2023-06-14 09:45:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1688056200000|2023-06-29 16:30:00|1.79|0.59|1.81|0.61|1.81|0.61|1.78|0.58|0
1686736200000|2023-06-14 09:50:00|3.36|2.16|3.37|2.17|3.37|2.17|3.35|2.15|0
1688056500000|2023-06-29 16:35:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1686736500000|2023-06-14 09:55:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1688056800000|2023-06-29 16:40:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1686737100000|2023-06-14 10:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1688057100000|2023-06-29 16:45:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1686737400000|2023-06-14 10:10:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1688057400000|2023-06-29 16:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1686737700000|2023-06-14 10:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1688057700000|2023-06-29 16:55:00|1.81|0.61|1.83|0.63|1.84|0.64|1.81|0.61|0
1686738000000|2023-06-14 10:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1688058000000|2023-06-29 17:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1686738300000|2023-06-14 10:25:00|3.37|2.17|3.35|2.15|3.37|2.17|3.35|2.15|0
1688058300000|2023-06-29 17:05:00|1.85|0.65|1.8|0.6|1.86|0.66|1.8|0.6|0
1686738600000|2023-06-14 10:30:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1688058600000|2023-06-29 17:10:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1686738900000|2023-06-14 10:35:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1688058900000|2023-06-29 17:15:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1686739200000|2023-06-14 10:40:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1688059500000|2023-06-29 17:25:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1686739500000|2023-06-14 10:45:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1688059800000|2023-06-29 17:30:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1686739800000|2023-06-14 10:50:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1688060100000|2023-06-29 17:35:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1686740100000|2023-06-14 10:55:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1688060400000|2023-06-29 17:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1686740400000|2023-06-14 11:00:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1688060700000|2023-06-29 17:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1686741000000|2023-06-14 11:10:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1688061000000|2023-06-29 17:50:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1686741300000|2023-06-14 11:15:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1688061300000|2023-06-29 17:55:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1686741600000|2023-06-14 11:20:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1688061600000|2023-06-29 18:00:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1686741900000|2023-06-14 11:25:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1688061900000|2023-06-29 18:05:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1686742200000|2023-06-14 11:30:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1688062200000|2023-06-29 18:10:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1686742500000|2023-06-14 11:35:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1688062500000|2023-06-29 18:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1686743100000|2023-06-14 11:45:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1688062800000|2023-06-29 18:20:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688063100000|2023-06-29 18:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1686743400000|2023-06-14 11:50:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1688063400000|2023-06-29 18:30:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1688063700000|2023-06-29 18:35:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1686743700000|2023-06-14 11:55:00|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1688064000000|2023-06-29 18:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688064300000|2023-06-29 18:45:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1686744000000|2023-06-14 12:00:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1688064600000|2023-06-29 18:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1686744300000|2023-06-14 12:05:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1688064900000|2023-06-29 18:55:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688065200000|2023-06-29 19:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1686744900000|2023-06-14 12:15:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1688065500000|2023-06-29 19:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688065800000|2023-06-29 19:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686745200000|2023-06-14 12:20:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1688066100000|2023-06-29 19:15:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686745500000|2023-06-14 12:25:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1688066400000|2023-06-29 19:20:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1688066700000|2023-06-29 19:25:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1686745800000|2023-06-14 12:30:00|3.3|2.1|3.29|2.09|3.3|2.1|3.27|2.07|0
1688067000000|2023-06-29 19:30:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1688067300000|2023-06-29 19:35:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1686746100000|2023-06-14 12:35:00|3.3|2.1|3.31|2.11|3.31|2.11|3.29|2.09|0
1688067600000|2023-06-29 19:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1686746400000|2023-06-14 12:40:00|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1688067900000|2023-06-29 19:45:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1688068200000|2023-06-29 19:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1686746700000|2023-06-14 12:45:00|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1688068500000|2023-06-29 19:55:00|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1686747000000|2023-06-14 12:50:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1688068800000|2023-06-29 20:00:00|1.79|0.59|1.82|0.62|1.83|0.63|1.79|0.59|0
1688069100000|2023-06-29 20:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1686747300000|2023-06-14 12:55:00|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1688069400000|2023-06-29 20:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1686747600000|2023-06-14 13:00:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1688069700000|2023-06-29 20:15:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1686747900000|2023-06-14 13:05:00|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1688070000000|2023-06-29 20:20:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1686748200000|2023-06-14 13:10:00|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1688072100000|2023-06-29 20:55:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1686748500000|2023-06-14 13:15:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1688072400000|2023-06-29 21:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1686748800000|2023-06-14 13:20:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1688076000000|2023-06-29 22:00:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1688076300000|2023-06-29 22:05:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1686749100000|2023-06-14 13:25:00|3.33|2.13|3.33|2.13|3.33|2.13|3.31|2.11|0
1688076600000|2023-06-29 22:10:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1688076900000|2023-06-29 22:15:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1686749400000|2023-06-14 13:30:00|3.32|2.12|3.34|2.14|3.36|2.16|3.31|2.11|0
1688079900000|2023-06-29 23:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1686749700000|2023-06-14 13:35:00|3.33|2.13|3.33|2.13|3.36|2.16|3.33|2.13|0
1688080200000|2023-06-29 23:10:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1688080500000|2023-06-29 23:15:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1686750000000|2023-06-14 13:40:00|3.32|2.12|3.31|2.11|3.33|2.13|3.3|2.1|0
1688080800000|2023-06-29 23:20:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1686750300000|2023-06-14 13:45:00|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1688081400000|2023-06-29 23:30:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1688083200000|2023-06-30 00:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1686750600000|2023-06-14 13:50:00|3.28|2.08|3.29|2.09|3.29|2.09|3.27|2.07|0
1688083500000|2023-06-30 00:05:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1688083800000|2023-06-30 00:10:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1686750900000|2023-06-14 13:55:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1688084100000|2023-06-30 00:15:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1688085900000|2023-06-30 00:45:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1686751200000|2023-06-14 14:00:00|3.27|2.07|3.26|2.06|3.29|2.09|3.26|2.06|0
1688086500000|2023-06-30 00:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1686751500000|2023-06-14 14:05:00|3.25|2.05|3.24|2.04|3.26|2.06|3.23|2.03|0
1688086800000|2023-06-30 01:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1686751800000|2023-06-14 14:10:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1688087100000|2023-06-30 01:05:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1686752100000|2023-06-14 14:15:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1688087400000|2023-06-30 01:10:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1686752400000|2023-06-14 14:20:00|3.24|2.04|3.26|2.06|3.26|2.06|3.22|2.02|0
1688087700000|2023-06-30 01:15:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1686752700000|2023-06-14 14:25:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1688088000000|2023-06-30 01:20:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686753000000|2023-06-14 14:30:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1688088300000|2023-06-30 01:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686753300000|2023-06-14 14:35:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1688088600000|2023-06-30 01:30:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1686753600000|2023-06-14 14:40:00|3.23|2.03|3.24|2.04|3.24|2.04|3.21|2.01|0
1688088900000|2023-06-30 01:35:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1686753900000|2023-06-14 14:45:00|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1688089200000|2023-06-30 01:40:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1686754200000|2023-06-14 14:50:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1688089500000|2023-06-30 01:45:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1686754500000|2023-06-14 14:55:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1688089800000|2023-06-30 01:50:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686754800000|2023-06-14 15:00:00|3.24|2.04|3.25|2.05|3.26|2.06|3.23|2.03|0
1688090700000|2023-06-30 02:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1686755100000|2023-06-14 15:05:00|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1688094600000|2023-06-30 03:10:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686755400000|2023-06-14 15:10:00|3.24|2.04|3.2|2|3.24|2.04|3.2|2|0
1688095800000|2023-06-30 03:30:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1686755700000|2023-06-14 15:15:00|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1688098800000|2023-06-30 04:20:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1688099100000|2023-06-30 04:25:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1686756000000|2023-06-14 15:20:00|3.19|1.99|3.16|1.96|3.19|1.99|3.15|1.95|0
1688099400000|2023-06-30 04:30:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1686756300000|2023-06-14 15:25:00|3.15|1.95|3.25|2.05|3.3|2.1|3.15|1.95|0
1688099700000|2023-06-30 04:35:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688100000000|2023-06-30 04:40:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1686756600000|2023-06-14 15:30:00|3.24|2.04|3.29|2.09|3.29|2.09|3.2|2|0
1688100300000|2023-06-30 04:45:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1686756900000|2023-06-14 15:35:00|3.28|2.08|3.29|2.09|3.29|2.09|3.27|2.07|0
1688102100000|2023-06-30 05:15:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1688102700000|2023-06-30 05:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1686757200000|2023-06-14 15:40:00|3.28|2.08|3.3|2.1|3.3|2.1|3.27|2.07|0
1688103000000|2023-06-30 05:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1686757500000|2023-06-14 15:45:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1688103300000|2023-06-30 05:35:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1688103600000|2023-06-30 05:40:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1686757800000|2023-06-14 15:50:00|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1688103900000|2023-06-30 05:45:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1688104800000|2023-06-30 06:00:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1686758100000|2023-06-14 15:55:00|3.31|2.11|3.21|2.01|3.32|2.12|3.21|2.01|0
1688105100000|2023-06-30 06:05:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1688105400000|2023-06-30 06:10:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1686758400000|2023-06-14 16:00:00|3.22|2.02|3.25|2.05|3.25|2.05|3.21|2.01|0
1688105700000|2023-06-30 06:15:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1686758700000|2023-06-14 16:05:00|3.24|2.04|3.24|2.04|3.26|2.06|3.23|2.03|0
1688106000000|2023-06-30 06:20:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686759000000|2023-06-14 16:10:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1688106600000|2023-06-30 06:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686759300000|2023-06-14 16:15:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1688106900000|2023-06-30 06:35:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686759600000|2023-06-14 16:20:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1688107200000|2023-06-30 06:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686759900000|2023-06-14 16:25:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1688107500000|2023-06-30 06:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686760200000|2023-06-14 16:30:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1688107800000|2023-06-30 06:50:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686760500000|2023-06-14 16:35:00|3.22|2.02|3.23|2.03|3.24|2.04|3.22|2.02|0
1688108700000|2023-06-30 07:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1686760800000|2023-06-14 16:40:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1688109000000|2023-06-30 07:10:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1686761100000|2023-06-14 16:45:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1688109300000|2023-06-30 07:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1686761400000|2023-06-14 16:50:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1688109600000|2023-06-30 07:20:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1686761700000|2023-06-14 16:55:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1688109900000|2023-06-30 07:25:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1688110200000|2023-06-30 07:30:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1686762000000|2023-06-14 17:00:00|3.23|2.03|3.24|2.04|3.25|2.05|3.22|2.02|0
1688110500000|2023-06-30 07:35:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1686762300000|2023-06-14 17:05:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1688110800000|2023-06-30 07:40:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1686762600000|2023-06-14 17:10:00|3.26|2.06|3.27|2.07|3.28|2.08|3.25|2.05|0
1688111100000|2023-06-30 07:45:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1686762900000|2023-06-14 17:15:00|3.28|2.08|3.29|2.09|3.3|2.1|3.28|2.08|0
1688112000000|2023-06-30 08:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1686763200000|2023-06-14 17:20:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1688112300000|2023-06-30 08:05:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1686763500000|2023-06-14 17:25:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1688112600000|2023-06-30 08:10:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1686763800000|2023-06-14 17:30:00|3.29|2.09|3.27|2.07|3.31|2.11|3.27|2.07|0
1688113500000|2023-06-30 08:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1688113800000|2023-06-30 08:30:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1686764100000|2023-06-14 17:35:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1688114100000|2023-06-30 08:35:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1686764400000|2023-06-14 17:40:00|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1688114400000|2023-06-30 08:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1688114700000|2023-06-30 08:45:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1686764700000|2023-06-14 17:45:00|3.28|2.08|3.28|2.08|3.3|2.1|3.27|2.07|0
1688115300000|2023-06-30 08:55:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1686765000000|2023-06-14 17:50:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1688115600000|2023-06-30 09:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688117100000|2023-06-30 09:25:00|1.73|0.53|1.8|0.6|1.8|0.6|1.73|0.53|0
1686765300000|2023-06-14 17:55:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1688117400000|2023-06-30 09:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.76|0.56|0
1688117700000|2023-06-30 09:35:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1686765600000|2023-06-14 18:00:00|3.36|2.16|3.18|1.98|3.44|2.24|3.15|1.95|0
1688118000000|2023-06-30 09:40:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1686765900000|2023-06-14 18:05:00|3.19|1.99|3.25|2.05|3.34|2.14|3.19|1.99|0
1688118900000|2023-06-30 09:55:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1688119200000|2023-06-30 10:00:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1686766200000|2023-06-14 18:10:00|3.26|2.06|3.27|2.07|3.29|2.09|3.12|1.92|0
1688119500000|2023-06-30 10:05:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1686766500000|2023-06-14 18:15:00|3.26|2.06|3.31|2.11|3.35|2.15|3.26|2.06|0
1688119800000|2023-06-30 10:10:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1686766800000|2023-06-14 18:20:00|3.32|2.12|3.34|2.14|3.35|2.15|3.29|2.09|0
1688120400000|2023-06-30 10:20:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1686767100000|2023-06-14 18:25:00|3.35|2.15|3.3|2.1|3.37|2.17|3.3|2.1|0
1688120700000|2023-06-30 10:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1686767400000|2023-06-14 18:30:00|3.31|2.11|3.3|2.1|3.34|2.14|3.25|2.05|0
1688121000000|2023-06-30 10:30:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1686767700000|2023-06-14 18:35:00|3.29|2.09|3.24|2.04|3.3|2.1|3.19|1.99|0
1688121600000|2023-06-30 10:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1686768000000|2023-06-14 18:40:00|3.23|2.03|3.13|1.93|3.24|2.04|3.12|1.92|0
1688121900000|2023-06-30 10:45:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1686768300000|2023-06-14 18:45:00|3.12|1.92|3.21|2.01|3.29|2.09|3.11|1.91|0
1688122200000|2023-06-30 10:50:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1686768600000|2023-06-14 18:50:00|3.2|2|3.23|2.03|3.28|2.08|3.2|2|0
1688122800000|2023-06-30 11:00:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1686768900000|2023-06-14 18:55:00|3.24|2.04|3.25|2.05|3.26|2.06|3.2|2|0
1688123100000|2023-06-30 11:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1686769200000|2023-06-14 19:00:00|3.24|2.04|3.21|2.01|3.25|2.05|3.2|2|0
1688125800000|2023-06-30 11:50:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1686769500000|2023-06-14 19:05:00|3.2|2|3.12|1.92|3.2|2|3.11|1.91|0
1688126400000|2023-06-30 12:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1686769800000|2023-06-14 19:10:00|3.11|1.91|3.23|2.03|3.23|2.03|3.11|1.91|0
1688128200000|2023-06-30 12:30:00|1.73|0.53|1.74|0.54|1.76|0.56|1.71|0.51|0
1686770100000|2023-06-14 19:15:00|3.24|2.04|3.25|2.05|3.3|2.1|3.24|2.04|0
1688128500000|2023-06-30 12:35:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1686770400000|2023-06-14 19:20:00|3.26|2.06|3.2|2|3.26|2.06|3.17|1.97|0
1688128800000|2023-06-30 12:40:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1686770700000|2023-06-14 19:25:00|3.19|1.99|3.23|2.03|3.23|2.03|3.15|1.95|0
1688129100000|2023-06-30 12:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1686771000000|2023-06-14 19:30:00|3.24|2.04|3.21|2.01|3.26|2.06|3.2|2|0
1688129400000|2023-06-30 12:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1686771300000|2023-06-14 19:35:00|3.2|2|3.21|2.01|3.23|2.03|3.19|1.99|0
1688129700000|2023-06-30 12:55:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1686771600000|2023-06-14 19:40:00|3.22|2.02|3.25|2.05|3.26|2.06|3.21|2.01|0
1688130000000|2023-06-30 13:00:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1686771900000|2023-06-14 19:45:00|3.24|2.04|3.29|2.09|3.29|2.09|3.23|2.03|0
1688130300000|2023-06-30 13:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1686772200000|2023-06-14 19:50:00|3.28|2.08|3.27|2.07|3.35|2.15|3.26|2.06|0
1688130600000|2023-06-30 13:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1686772500000|2023-06-14 19:55:00|3.28|2.08|3.18|1.98|3.28|2.08|3.18|1.98|0
1688131200000|2023-06-30 13:20:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1686772800000|2023-06-14 20:00:00|3.17|1.97|3.16|1.96|3.19|1.99|3.15|1.95|0
1688131500000|2023-06-30 13:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1686773100000|2023-06-14 20:05:00|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1688131800000|2023-06-30 13:30:00|1.73|0.53|1.71|0.51|1.74|0.54|1.71|0.51|0
1686773400000|2023-06-14 20:10:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1688132100000|2023-06-30 13:35:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1686773700000|2023-06-14 20:15:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1688132400000|2023-06-30 13:40:00|1.7|0.5|1.72|0.52|1.77|0.57|1.69|0.49|0
1686774000000|2023-06-14 20:20:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1688132700000|2023-06-30 13:45:00|1.73|0.53|1.72|0.52|1.74|0.54|1.71|0.51|0
1686774300000|2023-06-14 20:25:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1688133000000|2023-06-30 13:50:00|1.71|0.51|1.77|0.57|1.79|0.59|1.71|0.51|0
1686774600000|2023-06-14 20:30:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1688133300000|2023-06-30 13:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1686774900000|2023-06-14 20:35:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1688133600000|2023-06-30 14:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1686775200000|2023-06-14 20:40:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1688133900000|2023-06-30 14:05:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1686775500000|2023-06-14 20:45:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1688134200000|2023-06-30 14:10:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1686775800000|2023-06-14 20:50:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1688134500000|2023-06-30 14:15:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688134800000|2023-06-30 14:20:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1686776100000|2023-06-14 20:55:00|3.34|1.74|3.33|1.73|3.35|1.75|3.33|1.73|0
1688135100000|2023-06-30 14:25:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688135400000|2023-06-30 14:30:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1686776400000|2023-06-14 21:00:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1688135700000|2023-06-30 14:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1686776700000|2023-06-14 21:05:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1688136000000|2023-06-30 14:40:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1688136300000|2023-06-30 14:45:00|1.75|0.55|1.77|0.57|1.78|0.58|1.75|0.55|0
1686777000000|2023-06-14 21:10:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1688136600000|2023-06-30 14:50:00|1.78|0.58|1.72|0.52|1.78|0.58|1.72|0.52|0
1686777300000|2023-06-14 21:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1688136900000|2023-06-30 14:55:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1686778200000|2023-06-14 21:30:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1688137200000|2023-06-30 15:00:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1686779400000|2023-06-14 21:50:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1688137500000|2023-06-30 15:05:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1686779700000|2023-06-14 21:55:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1688137800000|2023-06-30 15:10:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1686780000000|2023-06-14 22:00:00|3.34|1.74|3.33|1.73|3.35|1.75|3.33|1.73|0
1688138100000|2023-06-30 15:15:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1686780300000|2023-06-14 22:05:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1688138400000|2023-06-30 15:20:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1686780900000|2023-06-14 22:15:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1688138700000|2023-06-30 15:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1686781200000|2023-06-14 22:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1688139000000|2023-06-30 15:30:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1686781500000|2023-06-14 22:25:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1688139300000|2023-06-30 15:35:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1686781800000|2023-06-14 22:30:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1688139600000|2023-06-30 15:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1686782100000|2023-06-14 22:35:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1688139900000|2023-06-30 15:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1686782700000|2023-06-14 22:45:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1688140200000|2023-06-30 15:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1686783000000|2023-06-14 22:50:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1688140500000|2023-06-30 15:55:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1688140800000|2023-06-30 16:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1686783300000|2023-06-14 22:55:00|3.34|1.74|3.31|1.71|3.34|1.74|3.31|1.71|0
1688141100000|2023-06-30 16:05:00|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1686783600000|2023-06-14 23:00:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1688141400000|2023-06-30 16:10:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688141700000|2023-06-30 16:15:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1686784500000|2023-06-14 23:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1688142000000|2023-06-30 16:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1686784800000|2023-06-14 23:20:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1688142600000|2023-06-30 16:30:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1688142900000|2023-06-30 16:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1686785100000|2023-06-14 23:25:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1688143200000|2023-06-30 16:40:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1686785400000|2023-06-14 23:30:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1688143500000|2023-06-30 16:45:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1688143800000|2023-06-30 16:50:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1686786000000|2023-06-14 23:40:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1688144100000|2023-06-30 16:55:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1686786300000|2023-06-14 23:45:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1688144400000|2023-06-30 17:00:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1686786900000|2023-06-14 23:55:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1688144700000|2023-06-30 17:05:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688145000000|2023-06-30 17:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1686787200000|2023-06-15 00:00:00|3.32|1.72|3.33|1.73|3.34|1.74|3.32|1.72|0
1688145300000|2023-06-30 17:15:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688145600000|2023-06-30 17:20:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1686787500000|2023-06-15 00:05:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1688145900000|2023-06-30 17:25:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688146200000|2023-06-30 17:30:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1686787800000|2023-06-15 00:10:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1688146500000|2023-06-30 17:35:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1686788100000|2023-06-15 00:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1688147100000|2023-06-30 17:45:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1688147700000|2023-06-30 17:55:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1686788700000|2023-06-15 00:25:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1688148000000|2023-06-30 18:00:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1686789000000|2023-06-15 00:30:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1688148300000|2023-06-30 18:05:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1686789300000|2023-06-15 00:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1688148600000|2023-06-30 18:10:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1686789600000|2023-06-15 00:40:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1688148900000|2023-06-30 18:15:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1686789900000|2023-06-15 00:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1688149500000|2023-06-30 18:25:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1686790200000|2023-06-15 00:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1688149800000|2023-06-30 18:30:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1686790500000|2023-06-15 00:55:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1688150700000|2023-06-30 18:45:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1686790800000|2023-06-15 01:00:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1688151300000|2023-06-30 18:55:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1686791100000|2023-06-15 01:05:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1688151600000|2023-06-30 19:00:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1686791400000|2023-06-15 01:10:00|3.34|1.74|3.44|1.84|3.44|1.84|3.34|1.74|0
1688151900000|2023-06-30 19:05:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1686791700000|2023-06-15 01:15:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1688152200000|2023-06-30 19:10:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1686792000000|2023-06-15 01:20:00|3.45|1.85|3.47|1.87|3.47|1.87|3.45|1.85|0
1688152500000|2023-06-30 19:15:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1686792300000|2023-06-15 01:25:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1688152800000|2023-06-30 19:20:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1686792600000|2023-06-15 01:30:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1688153100000|2023-06-30 19:25:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1686792900000|2023-06-15 01:35:00|3.46|1.86|3.46|1.86|3.48|1.88|3.46|1.86|0
1688153400000|2023-06-30 19:30:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1686793200000|2023-06-15 01:40:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1688153700000|2023-06-30 19:35:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1686793500000|2023-06-15 01:45:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1688154000000|2023-06-30 19:40:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1686793800000|2023-06-15 01:50:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1688154300000|2023-06-30 19:45:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1686794100000|2023-06-15 01:55:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1688154600000|2023-06-30 19:50:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1686794400000|2023-06-15 02:00:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1688154900000|2023-06-30 19:55:00|1.7|0.5|1.73|0.53|1.73|0.53|1.7|0.5|0
1686794700000|2023-06-15 02:05:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1688155200000|2023-06-30 20:00:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1686795000000|2023-06-15 02:10:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1688155500000|2023-06-30 20:05:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1686795300000|2023-06-15 02:15:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1688155800000|2023-06-30 20:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1686795600000|2023-06-15 02:20:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1686795900000|2023-06-15 02:25:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1686796200000|2023-06-15 02:30:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1686796500000|2023-06-15 02:35:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1686796800000|2023-06-15 02:40:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1686797100000|2023-06-15 02:45:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1686797400000|2023-06-15 02:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1686797700000|2023-06-15 02:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1686798000000|2023-06-15 03:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1686798300000|2023-06-15 03:05:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1686798600000|2023-06-15 03:10:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1686798900000|2023-06-15 03:15:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1686799200000|2023-06-15 03:20:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1686799500000|2023-06-15 03:25:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1686800100000|2023-06-15 03:35:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686800400000|2023-06-15 03:40:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1686801600000|2023-06-15 04:00:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1686801900000|2023-06-15 04:05:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1686802200000|2023-06-15 04:10:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1686802500000|2023-06-15 04:15:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1686802800000|2023-06-15 04:20:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1686803400000|2023-06-15 04:30:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1686803700000|2023-06-15 04:35:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1686805200000|2023-06-15 05:00:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1686805500000|2023-06-15 05:05:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1686805800000|2023-06-15 05:10:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686806100000|2023-06-15 05:15:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1686806400000|2023-06-15 05:20:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1686806700000|2023-06-15 05:25:00|3.43|1.83|3.41|1.81|3.43|1.83|3.4|1.8|0
1686807000000|2023-06-15 05:30:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1686807300000|2023-06-15 05:35:00|3.41|1.81|3.41|1.81|3.41|1.81|3.41|1.81|0
1686807600000|2023-06-15 05:40:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1686807900000|2023-06-15 05:45:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1686808500000|2023-06-15 05:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1686808800000|2023-06-15 06:00:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1686809100000|2023-06-15 06:05:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1686809700000|2023-06-15 06:15:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1686810000000|2023-06-15 06:20:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1686810300000|2023-06-15 06:25:00|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1686810600000|2023-06-15 06:30:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1686810900000|2023-06-15 06:35:00|3.25|2.05|3.26|2.06|3.27|2.07|3.25|2.05|0
1686811200000|2023-06-15 06:40:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1686811500000|2023-06-15 06:45:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1686811800000|2023-06-15 06:50:00|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1686812100000|2023-06-15 06:55:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1686812400000|2023-06-15 07:00:00|3.25|2.05|3.11|1.91|3.28|2.08|3.1|1.9|0
1686812700000|2023-06-15 07:05:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1686813000000|2023-06-15 07:10:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1686813300000|2023-06-15 07:15:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1686813600000|2023-06-15 07:20:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1686814200000|2023-06-15 07:30:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1686814500000|2023-06-15 07:35:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1686814800000|2023-06-15 07:40:00|3.08|1.88|3.09|1.89|3.1|1.9|3.08|1.88|0
1686815100000|2023-06-15 07:45:00|3.08|1.88|3.07|1.87|3.09|1.89|3.07|1.87|0
1686815400000|2023-06-15 07:50:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1686815700000|2023-06-15 07:55:00|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1686816000000|2023-06-15 08:00:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1686816300000|2023-06-15 08:05:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1686816600000|2023-06-15 08:10:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1686816900000|2023-06-15 08:15:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1686817200000|2023-06-15 08:20:00|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1686817500000|2023-06-15 08:25:00|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1686817800000|2023-06-15 08:30:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1686818100000|2023-06-15 08:35:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1686818400000|2023-06-15 08:40:00|3.09|1.89|3.11|1.91|3.11|1.91|3.08|1.88|0
1686818700000|2023-06-15 08:45:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1686819000000|2023-06-15 08:50:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1686819300000|2023-06-15 08:55:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1686819600000|2023-06-15 09:00:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1686819900000|2023-06-15 09:05:00|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1686820200000|2023-06-15 09:10:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1686820500000|2023-06-15 09:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1686820800000|2023-06-15 09:20:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1686821100000|2023-06-15 09:25:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1686821400000|2023-06-15 09:30:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1686821700000|2023-06-15 09:35:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1686822000000|2023-06-15 09:40:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1686822300000|2023-06-15 09:45:00|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1686822600000|2023-06-15 09:50:00|3.11|1.91|3.13|1.93|3.13|1.93|3.11|1.91|0
1686822900000|2023-06-15 09:55:00|3.12|1.92|3.12|1.92|3.13|1.93|3.11|1.91|0
1686823200000|2023-06-15 10:00:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1686823500000|2023-06-15 10:05:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1686823800000|2023-06-15 10:10:00|3.11|1.91|3.13|1.93|3.13|1.93|3.11|1.91|0
1686824100000|2023-06-15 10:15:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1686824400000|2023-06-15 10:20:00|3.13|1.93|3.15|1.95|3.15|1.95|3.13|1.93|0
1686824700000|2023-06-15 10:25:00|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1686825000000|2023-06-15 10:30:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1686825300000|2023-06-15 10:35:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1686825600000|2023-06-15 10:40:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686825900000|2023-06-15 10:45:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1686826200000|2023-06-15 10:50:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1686826500000|2023-06-15 10:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1686826800000|2023-06-15 11:00:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1686827100000|2023-06-15 11:05:00|3.16|1.96|3.23|2.03|3.24|2.04|3.02|1.82|0
1686827400000|2023-06-15 11:10:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1686827700000|2023-06-15 11:15:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1686828000000|2023-06-15 11:20:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1686828300000|2023-06-15 11:25:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1686828600000|2023-06-15 11:30:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1686828900000|2023-06-15 11:35:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686829200000|2023-06-15 11:40:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1686829500000|2023-06-15 11:45:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1686829800000|2023-06-15 11:50:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1686830100000|2023-06-15 11:55:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1686830400000|2023-06-15 12:00:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1686830700000|2023-06-15 12:05:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1686831000000|2023-06-15 12:10:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1686831300000|2023-06-15 12:15:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1686831600000|2023-06-15 12:20:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1686831900000|2023-06-15 12:25:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1686832200000|2023-06-15 12:30:00|3.24|2.04|3.22|2.02|3.24|2.04|3.2|2|0
1686832500000|2023-06-15 12:35:00|3.23|2.03|3.28|2.08|3.28|2.08|3.22|2.02|0
1686832800000|2023-06-15 12:40:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1686833100000|2023-06-15 12:45:00|3.24|2.04|3.23|2.03|3.25|2.05|3.2|2|0
1686833400000|2023-06-15 12:50:00|3.24|2.04|3.21|2.01|3.24|2.04|3.21|2.01|0
1686833700000|2023-06-15 12:55:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1686834000000|2023-06-15 13:00:00|3.21|2.01|3.2|2|3.23|2.03|3.2|2|0
1686834300000|2023-06-15 13:05:00|3.19|1.99|3.19|1.99|3.21|2.01|3.19|1.99|0
1686834600000|2023-06-15 13:10:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1686834900000|2023-06-15 13:15:00|3.21|2.01|3.16|1.96|3.21|2.01|3.16|1.96|0
1686835200000|2023-06-15 13:20:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1686835500000|2023-06-15 13:25:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1686835800000|2023-06-15 13:30:00|3.18|1.98|3.18|1.98|3.19|1.99|3.16|1.96|0
1686836100000|2023-06-15 13:35:00|3.17|1.97|3.13|1.93|3.18|1.98|3.12|1.92|0
1686836400000|2023-06-15 13:40:00|3.12|1.92|3.14|1.94|3.3|2.1|3.1|1.9|0
1686836700000|2023-06-15 13:45:00|3.13|1.93|3.2|2|3.21|2.01|3.1|1.9|0
1686837000000|2023-06-15 13:50:00|3.19|1.99|3.15|1.95|3.2|2|3.14|1.94|0
1686837300000|2023-06-15 13:55:00|3.16|1.96|3.2|2|3.22|2.02|3.15|1.95|0
1686837600000|2023-06-15 14:00:00|3.19|1.99|3.17|1.97|3.22|2.02|3.17|1.97|0
1686837900000|2023-06-15 14:05:00|3.16|1.96|3.2|2|3.24|2.04|3.16|1.96|0
1686838200000|2023-06-15 14:10:00|3.19|1.99|3.21|2.01|3.22|2.02|3.19|1.99|0
1686838500000|2023-06-15 14:15:00|3.22|2.02|3.22|2.02|3.24|2.04|3.21|2.01|0
1686838800000|2023-06-15 14:20:00|3.23|2.03|3.22|2.02|3.24|2.04|3.19|1.99|0
1686839100000|2023-06-15 14:25:00|3.21|2.01|3.18|1.98|3.21|2.01|3.17|1.97|0
1686839400000|2023-06-15 14:30:00|3.17|1.97|3.2|2|3.23|2.03|3.17|1.97|0
1686839700000|2023-06-15 14:35:00|3.23|2.03|3.26|2.06|3.27|2.07|3.22|2.02|0
1686840000000|2023-06-15 14:40:00|3.27|2.07|3.22|2.02|3.27|2.07|3.21|2.01|0
1686840300000|2023-06-15 14:45:00|3.21|2.01|3.19|1.99|3.22|2.02|3.17|1.97|0
1686840600000|2023-06-15 14:50:00|3.18|1.98|3.2|2|3.23|2.03|3.18|1.98|0
1686840900000|2023-06-15 14:55:00|3.21|2.01|3.19|1.99|3.21|2.01|3.18|1.98|0
1686841200000|2023-06-15 15:00:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1686841500000|2023-06-15 15:05:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1686841800000|2023-06-15 15:10:00|3.18|1.98|3.15|1.95|3.18|1.98|3.14|1.94|0
1686842100000|2023-06-15 15:15:00|3.16|1.96|3.22|2.02|3.23|2.03|3.12|1.92|0
1686842400000|2023-06-15 15:20:00|3.23|2.03|3.2|2|3.23|2.03|3.2|2|0
1686842700000|2023-06-15 15:25:00|3.21|2.01|3.17|1.97|3.21|2.01|3.17|1.97|0
1686843000000|2023-06-15 15:30:00|3.18|1.98|3.18|1.98|3.2|2|3.17|1.97|0
1686843300000|2023-06-15 15:35:00|3.17|1.97|3.22|2.02|3.22|2.02|3.15|1.95|0
1686843600000|2023-06-15 15:40:00|3.23|2.03|3.34|2.14|3.34|2.14|3.21|2.01|0
1686843900000|2023-06-15 15:45:00|3.33|2.13|3.33|2.13|3.36|2.16|3.31|2.11|0
1686844200000|2023-06-15 15:50:00|3.34|2.14|3.3|2.1|3.34|2.14|3.3|2.1|0
1686844500000|2023-06-15 15:55:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1686844800000|2023-06-15 16:00:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1686845100000|2023-06-15 16:05:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1686845400000|2023-06-15 16:10:00|3.29|2.09|3.31|2.11|3.32|2.12|3.28|2.08|0
1686845700000|2023-06-15 16:15:00|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1686846000000|2023-06-15 16:20:00|3.3|2.1|3.27|2.07|3.3|2.1|3.26|2.06|0
1686846300000|2023-06-15 16:25:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1686846600000|2023-06-15 16:30:00|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1686846900000|2023-06-15 16:35:00|3.28|2.08|3.27|2.07|3.3|2.1|3.27|2.07|0
1686847200000|2023-06-15 16:40:00|3.28|2.08|3.27|2.07|3.28|2.08|3.25|2.05|0
1686847500000|2023-06-15 16:45:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1686847800000|2023-06-15 16:50:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1686848100000|2023-06-15 16:55:00|3.29|2.09|3.21|2.01|3.29|2.09|3.21|2.01|0
1686848400000|2023-06-15 17:00:00|3.22|2.02|3.23|2.03|3.24|2.04|3.21|2.01|0
1686848700000|2023-06-15 17:05:00|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1686849000000|2023-06-15 17:10:00|3.25|2.05|3.27|2.07|3.27|2.07|3.24|2.04|0
1686849300000|2023-06-15 17:15:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1686849600000|2023-06-15 17:20:00|3.2|2|3.18|1.98|3.21|2.01|3.18|1.98|0
1686849900000|2023-06-15 17:25:00|3.19|1.99|3.16|1.96|3.19|1.99|3.16|1.96|0
1686850200000|2023-06-15 17:30:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1686850500000|2023-06-15 17:35:00|3.16|1.96|3.16|1.96|3.17|1.97|3.14|1.94|0
1686850800000|2023-06-15 17:40:00|3.15|1.95|3.14|1.94|3.16|1.96|3.13|1.93|0
1686851100000|2023-06-15 17:45:00|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1686851400000|2023-06-15 17:50:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1686851700000|2023-06-15 17:55:00|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1686852000000|2023-06-15 18:00:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1686852300000|2023-06-15 18:05:00|3.1|1.9|3.11|1.91|3.13|1.93|3.09|1.89|0
1686852600000|2023-06-15 18:10:00|3.12|1.92|3.12|1.92|3.12|1.92|3.1|1.9|0
1686852900000|2023-06-15 18:15:00|3.11|1.91|3.12|1.92|3.12|1.92|3.1|1.9|0
1686853200000|2023-06-15 18:20:00|3.13|1.93|3.1|1.9|3.13|1.93|3.09|1.89|0
1686853500000|2023-06-15 18:25:00|3.09|1.89|3.08|1.88|3.1|1.9|3.07|1.87|0
1686853800000|2023-06-15 18:30:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1686854100000|2023-06-15 18:35:00|3.05|1.85|3.22|2.02|3.22|2.02|3.03|1.83|0
1686854400000|2023-06-15 18:40:00|3.21|2.01|3.19|1.99|3.22|2.02|3.18|1.98|0
1686854700000|2023-06-15 18:45:00|3.18|1.98|3.19|1.99|3.2|2|3.18|1.98|0
1686855000000|2023-06-15 18:50:00|3.18|1.98|3.14|1.94|3.19|1.99|3.14|1.94|0
1686855300000|2023-06-15 18:55:00|3.15|1.95|3.12|1.92|3.15|1.95|3.1|1.9|0
1686855600000|2023-06-15 19:00:00|3.11|1.91|3.16|1.96|3.17|1.97|3.11|1.91|0
1686855900000|2023-06-15 19:05:00|3.15|1.95|3.15|1.95|3.19|1.99|3.15|1.95|0
1686856200000|2023-06-15 19:10:00|3.16|1.96|3.13|1.93|3.17|1.97|3.13|1.93|0
1686856500000|2023-06-15 19:15:00|3.12|1.92|3.26|2.06|3.26|2.06|3.11|1.91|0
1686856800000|2023-06-15 19:20:00|3.25|2.05|3.27|2.07|3.28|2.08|3.24|2.04|0
1686857100000|2023-06-15 19:25:00|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1686857400000|2023-06-15 19:30:00|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1686857700000|2023-06-15 19:35:00|3.25|2.05|3.24|2.04|3.29|2.09|3.23|2.03|0
1686858000000|2023-06-15 19:40:00|3.23|2.03|3.23|2.03|3.24|2.04|3.21|2.01|0
1686858300000|2023-06-15 19:45:00|3.22|2.02|3.2|2|3.24|2.04|3.2|2|0
1686858600000|2023-06-15 19:50:00|3.19|1.99|3.23|2.03|3.23|2.03|3.18|1.98|0
1686858900000|2023-06-15 19:55:00|3.24|2.04|3.24|2.04|3.28|2.08|3.24|2.04|0
1686859200000|2023-06-15 20:00:00|3.26|2.06|3.23|2.03|3.27|2.07|3.2|2|0
1686859500000|2023-06-15 20:05:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1686859800000|2023-06-15 20:10:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1686860100000|2023-06-15 20:15:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1686860400000|2023-06-15 20:20:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1686860700000|2023-06-15 20:25:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1686861000000|2023-06-15 20:30:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1686861300000|2023-06-15 20:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686861600000|2023-06-15 20:40:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686861900000|2023-06-15 20:45:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686862200000|2023-06-15 20:50:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686862500000|2023-06-15 20:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686862800000|2023-06-15 21:00:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1686863100000|2023-06-15 21:05:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1686863400000|2023-06-15 21:10:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1686864900000|2023-06-15 21:35:00|3.41|1.81|3.41|1.81|3.41|1.81|3.41|1.81|0
1686865800000|2023-06-15 21:50:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1686866100000|2023-06-15 21:55:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1686866400000|2023-06-15 22:00:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1686866700000|2023-06-15 22:05:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1686867000000|2023-06-15 22:10:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1686867300000|2023-06-15 22:15:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1686867600000|2023-06-15 22:20:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1686867900000|2023-06-15 22:25:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1686868200000|2023-06-15 22:30:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1686868800000|2023-06-15 22:40:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686869100000|2023-06-15 22:45:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686869400000|2023-06-15 22:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1686869700000|2023-06-15 22:55:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1686870000000|2023-06-15 23:00:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1686871800000|2023-06-15 23:30:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686872100000|2023-06-15 23:35:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1686872400000|2023-06-15 23:40:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1686872700000|2023-06-15 23:45:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1686873000000|2023-06-15 23:50:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1686873300000|2023-06-15 23:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686873600000|2023-06-16 00:00:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1686873900000|2023-06-16 00:05:00|3.43|1.83|3.45|1.85|3.45|1.85|3.43|1.83|0
1686874200000|2023-06-16 00:10:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1686874500000|2023-06-16 00:15:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1686874800000|2023-06-16 00:20:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1686875400000|2023-06-16 00:30:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1686875700000|2023-06-16 00:35:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1686876000000|2023-06-16 00:40:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1686876300000|2023-06-16 00:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1686876600000|2023-06-16 00:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1686876900000|2023-06-16 00:55:00|3.45|1.85|3.5|1.9|3.5|1.9|3.45|1.85|0
1686877200000|2023-06-16 01:00:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1686877500000|2023-06-16 01:05:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1686877800000|2023-06-16 01:10:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1686878100000|2023-06-16 01:15:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686878400000|2023-06-16 01:20:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1686878700000|2023-06-16 01:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1686879000000|2023-06-16 01:30:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1686879600000|2023-06-16 01:40:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686879900000|2023-06-16 01:45:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1686880500000|2023-06-16 01:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1686880800000|2023-06-16 02:00:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1686881400000|2023-06-16 02:10:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1686882000000|2023-06-16 02:20:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1686882300000|2023-06-16 02:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1686882600000|2023-06-16 02:30:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1686882900000|2023-06-16 02:35:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1686883200000|2023-06-16 02:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1686883500000|2023-06-16 02:45:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1686883800000|2023-06-16 02:50:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1686884100000|2023-06-16 02:55:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686884400000|2023-06-16 03:00:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1686884700000|2023-06-16 03:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1686885000000|2023-06-16 03:10:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1686885300000|2023-06-16 03:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1686885600000|2023-06-16 03:20:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1686885900000|2023-06-16 03:25:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1686886200000|2023-06-16 03:30:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1686886500000|2023-06-16 03:35:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1686886800000|2023-06-16 03:40:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1686887400000|2023-06-16 03:50:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1686887700000|2023-06-16 03:55:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1686888000000|2023-06-16 04:00:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1686888300000|2023-06-16 04:05:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1686888900000|2023-06-16 04:15:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1686889800000|2023-06-16 04:30:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1686890700000|2023-06-16 04:45:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1686891300000|2023-06-16 04:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1686891600000|2023-06-16 05:00:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1686891900000|2023-06-16 05:05:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1686892200000|2023-06-16 05:10:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1686892500000|2023-06-16 05:15:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1686892800000|2023-06-16 05:20:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1686893100000|2023-06-16 05:25:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686893400000|2023-06-16 05:30:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686893700000|2023-06-16 05:35:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1686894000000|2023-06-16 05:40:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1686894600000|2023-06-16 05:50:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1686894900000|2023-06-16 05:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1686895200000|2023-06-16 06:00:00|3.42|1.82|3.45|1.85|3.45|1.85|3.42|1.82|0
1686895500000|2023-06-16 06:05:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1686895800000|2023-06-16 06:10:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1686896100000|2023-06-16 06:15:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1686896400000|2023-06-16 06:20:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1686896700000|2023-06-16 06:25:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1686897000000|2023-06-16 06:30:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1686897300000|2023-06-16 06:35:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1686897600000|2023-06-16 06:40:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1686897900000|2023-06-16 06:45:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1686898200000|2023-06-16 06:50:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1686898500000|2023-06-16 06:55:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1686898800000|2023-06-16 07:00:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1686899100000|2023-06-16 07:05:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1686899400000|2023-06-16 07:10:00|3.26|2.06|3.27|2.07|3.27|2.07|3.25|2.05|0
1686899700000|2023-06-16 07:15:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1686900000000|2023-06-16 07:20:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1686900300000|2023-06-16 07:25:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1686900600000|2023-06-16 07:30:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1686900900000|2023-06-16 07:35:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1686901200000|2023-06-16 07:40:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1686901500000|2023-06-16 07:45:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686901800000|2023-06-16 07:50:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686902100000|2023-06-16 07:55:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1686902400000|2023-06-16 08:00:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1686902700000|2023-06-16 08:05:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1686903000000|2023-06-16 08:10:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1686903300000|2023-06-16 08:15:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1686903600000|2023-06-16 08:20:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1686903900000|2023-06-16 08:25:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1686904200000|2023-06-16 08:30:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1686904500000|2023-06-16 08:35:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1686904800000|2023-06-16 08:40:00|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1686905100000|2023-06-16 08:45:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1686905400000|2023-06-16 08:50:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686905700000|2023-06-16 08:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1686906000000|2023-06-16 09:00:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1686906300000|2023-06-16 09:05:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1686906600000|2023-06-16 09:10:00|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1686906900000|2023-06-16 09:15:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1686907200000|2023-06-16 09:20:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1686907500000|2023-06-16 09:25:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686907800000|2023-06-16 09:30:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686908100000|2023-06-16 09:35:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1686908400000|2023-06-16 09:40:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1686908700000|2023-06-16 09:45:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1686909000000|2023-06-16 09:50:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1686909300000|2023-06-16 09:55:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686909600000|2023-06-16 10:00:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1686909900000|2023-06-16 10:05:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1686910200000|2023-06-16 10:10:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1686910500000|2023-06-16 10:15:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1686910800000|2023-06-16 10:20:00|3.2|2|3.19|1.99|3.21|2.01|3.18|1.98|0
1686911100000|2023-06-16 10:25:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1686911400000|2023-06-16 10:30:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1686911700000|2023-06-16 10:35:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1686912000000|2023-06-16 10:40:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1686912300000|2023-06-16 10:45:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1686912600000|2023-06-16 10:50:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1686912900000|2023-06-16 10:55:00|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1686913200000|2023-06-16 11:00:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1686913500000|2023-06-16 11:05:00|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1686913800000|2023-06-16 11:10:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1686914100000|2023-06-16 11:15:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1686914400000|2023-06-16 11:20:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1686914700000|2023-06-16 11:25:00|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1686915000000|2023-06-16 11:30:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1686915300000|2023-06-16 11:35:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1686915600000|2023-06-16 11:40:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1686915900000|2023-06-16 11:45:00|3.14|1.94|3.19|1.99|3.2|2|3.14|1.94|0
1686916200000|2023-06-16 11:50:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1686916500000|2023-06-16 11:55:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1686916800000|2023-06-16 12:00:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1686917100000|2023-06-16 12:05:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1686917400000|2023-06-16 12:10:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1686917700000|2023-06-16 12:15:00|3.18|1.98|3.17|1.97|3.18|1.98|3.16|1.96|0
1686918000000|2023-06-16 12:20:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1686918300000|2023-06-16 12:25:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1686918600000|2023-06-16 12:30:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686918900000|2023-06-16 12:35:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686919200000|2023-06-16 12:40:00|3.15|1.95|3.14|1.94|3.15|1.95|3.13|1.93|0
1686919500000|2023-06-16 12:45:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1686919800000|2023-06-16 12:50:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686920100000|2023-06-16 12:55:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1686920400000|2023-06-16 13:00:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1686920700000|2023-06-16 13:05:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1686921000000|2023-06-16 13:10:00|3.17|1.97|3.15|1.95|3.18|1.98|3.15|1.95|0
1686921300000|2023-06-16 13:15:00|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1686921600000|2023-06-16 13:20:00|3.12|1.92|3.07|1.87|3.12|1.92|3.07|1.87|0
1686921900000|2023-06-16 13:25:00|3.06|1.86|3.06|1.86|3.11|1.91|3.05|1.85|0
1686922200000|2023-06-16 13:30:00|3.07|1.87|3.27|2.07|3.29|2.09|3.06|1.86|0
1686922500000|2023-06-16 13:35:00|3.23|2.03|3.27|2.07|3.31|2.11|3.23|2.03|0
1686922800000|2023-06-16 13:40:00|3.28|2.08|3.31|2.11|3.33|2.13|3.27|2.07|0
1686923100000|2023-06-16 13:45:00|3.32|2.12|3.33|2.13|3.37|2.17|3.31|2.11|0
1686923400000|2023-06-16 13:50:00|3.32|2.12|3.35|2.15|3.35|2.15|3.31|2.11|0
1686923700000|2023-06-16 13:55:00|3.34|2.14|3.18|1.98|3.35|2.15|3.09|1.89|0
1686924000000|2023-06-16 14:00:00|3.16|1.96|3.14|1.94|3.17|1.97|3.12|1.92|0
1686924300000|2023-06-16 14:05:00|3.13|1.93|3.13|1.93|3.17|1.97|3.12|1.92|0
1686924600000|2023-06-16 14:10:00|3.12|1.92|3.16|1.96|3.16|1.96|3.11|1.91|0
1686924900000|2023-06-16 14:15:00|3.15|1.95|3.16|1.96|3.17|1.97|3.13|1.93|0
1686925200000|2023-06-16 14:20:00|3.15|1.95|3.12|1.92|3.16|1.96|3.11|1.91|0
1686925500000|2023-06-16 14:25:00|3.13|1.93|3.09|1.89|3.14|1.94|3.09|1.89|0
1686925800000|2023-06-16 14:30:00|3.1|1.9|3.2|2|3.22|2.02|3.09|1.89|0
1686926100000|2023-06-16 14:35:00|3.21|2.01|3.23|2.03|3.25|2.05|3.21|2.01|0
1686926400000|2023-06-16 14:40:00|3.24|2.04|3.29|2.09|3.29|2.09|3.24|2.04|0
1686926700000|2023-06-16 14:45:00|3.3|2.1|3.29|2.09|3.31|2.11|3.28|2.08|0
1686927000000|2023-06-16 14:50:00|3.28|2.08|3.26|2.06|3.29|2.09|3.26|2.06|0
1686927300000|2023-06-16 14:55:00|3.27|2.07|3.26|2.06|3.27|2.07|3.24|2.04|0
1686927600000|2023-06-16 15:00:00|3.27|2.07|3.28|2.08|3.3|2.1|3.26|2.06|0
1686927900000|2023-06-16 15:05:00|3.27|2.07|3.2|2|3.3|2.1|3.2|2|0
1686928200000|2023-06-16 15:10:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1686928500000|2023-06-16 15:15:00|3.13|1.93|3.15|1.95|3.15|1.95|3.12|1.92|0
1686928800000|2023-06-16 15:20:00|3.16|1.96|3.19|1.99|3.2|2|3.14|1.94|0
1686929100000|2023-06-16 15:25:00|3.18|1.98|3.2|2|3.24|2.04|3.17|1.97|0
1686929400000|2023-06-16 15:30:00|3.21|2.01|3.2|2|3.21|2.01|3.18|1.98|0
1686929700000|2023-06-16 15:35:00|3.21|2.01|3.22|2.02|3.22|2.02|3.19|1.99|0
1686930000000|2023-06-16 15:40:00|3.21|2.01|3.19|1.99|3.22|2.02|3.18|1.98|0
1686930300000|2023-06-16 15:45:00|3.18|1.98|3.21|2.01|3.22|2.02|3.18|1.98|0
1686930600000|2023-06-16 15:50:00|3.22|2.02|3.19|1.99|3.23|2.03|3.19|1.99|0
1686930900000|2023-06-16 15:55:00|3.18|1.98|3.16|1.96|3.19|1.99|3.16|1.96|0
1686931200000|2023-06-16 16:00:00|3.17|1.97|3.16|1.96|3.18|1.98|3.16|1.96|0
1686931500000|2023-06-16 16:05:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1686931800000|2023-06-16 16:10:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1686932100000|2023-06-16 16:15:00|3.17|1.97|3.15|1.95|3.18|1.98|3.15|1.95|0
1686932400000|2023-06-16 16:20:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1686932700000|2023-06-16 16:25:00|3.14|1.94|3.08|1.88|3.14|1.94|3.08|1.88|0
1686933000000|2023-06-16 16:30:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1686933300000|2023-06-16 16:35:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1686933600000|2023-06-16 16:40:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1686933900000|2023-06-16 16:45:00|3.08|1.88|3.11|1.91|3.13|1.93|3.06|1.86|0
1686934200000|2023-06-16 16:50:00|3.12|1.92|3.1|1.9|3.12|1.92|3.09|1.89|0
1686934500000|2023-06-16 16:55:00|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1686934800000|2023-06-16 17:00:00|3.1|1.9|3.11|1.91|3.12|1.92|3.1|1.9|0
1686935100000|2023-06-16 17:05:00|3.1|1.9|3.14|1.94|3.14|1.94|3.1|1.9|0
1686935400000|2023-06-16 17:10:00|3.15|1.95|3.14|1.94|3.16|1.96|3.14|1.94|0
1686935700000|2023-06-16 17:15:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1686936000000|2023-06-16 17:20:00|3.15|1.95|3.14|1.94|3.16|1.96|3.13|1.93|0
1686936300000|2023-06-16 17:25:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1686936600000|2023-06-16 17:30:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1686936900000|2023-06-16 17:35:00|3.16|1.96|3.08|1.88|3.19|1.99|3.08|1.88|0
1686937200000|2023-06-16 17:40:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1686937500000|2023-06-16 17:45:00|3.07|1.87|3.1|1.9|3.1|1.9|3.07|1.87|0
1686937800000|2023-06-16 17:50:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1686938100000|2023-06-16 17:55:00|3.08|1.88|3.07|1.87|3.09|1.89|3.07|1.87|0
1686938400000|2023-06-16 18:00:00|3.08|1.88|3.1|1.9|3.11|1.91|3.07|1.87|0
1686938700000|2023-06-16 18:05:00|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1686939000000|2023-06-16 18:10:00|3.08|1.88|3.1|1.9|3.11|1.91|3.08|1.88|0
1686939300000|2023-06-16 18:15:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1686939600000|2023-06-16 18:20:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1686939900000|2023-06-16 18:25:00|3.09|1.89|3.09|1.89|3.11|1.91|3.09|1.89|0
1686940200000|2023-06-16 18:30:00|3.1|1.9|3.13|1.93|3.14|1.94|3.09|1.89|0
1686940500000|2023-06-16 18:35:00|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1686940800000|2023-06-16 18:40:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1686941100000|2023-06-16 18:45:00|3.12|1.92|3.14|1.94|3.15|1.95|3.12|1.92|0
1686941400000|2023-06-16 18:50:00|3.15|1.95|3.05|1.85|3.15|1.95|3.04|1.84|0
1686941700000|2023-06-16 18:55:00|3.06|1.86|3.08|1.88|3.08|1.88|3.06|1.86|0
1686942000000|2023-06-16 19:00:00|3.07|1.87|3.07|1.87|3.11|1.91|3.07|1.87|0
1686942300000|2023-06-16 19:05:00|3.08|1.88|3.09|1.89|3.11|1.91|3.07|1.87|0
1686942600000|2023-06-16 19:10:00|3.1|1.9|3.13|1.93|3.13|1.93|3.09|1.89|0
1686942900000|2023-06-16 19:15:00|3.12|1.92|3.11|1.91|3.13|1.93|3.1|1.9|0
1686943200000|2023-06-16 19:20:00|3.1|1.9|3.08|1.88|3.1|1.9|3.07|1.87|0
1686943500000|2023-06-16 19:25:00|3.09|1.89|3.11|1.91|3.12|1.92|3.09|1.89|0
1686943800000|2023-06-16 19:30:00|3.12|1.92|3.07|1.87|3.12|1.92|3.06|1.86|0
1686944100000|2023-06-16 19:35:00|3.06|1.86|3.06|1.86|3.08|1.88|3.05|1.85|0
1686944400000|2023-06-16 19:40:00|3.07|1.87|3.09|1.89|3.09|1.89|3.06|1.86|0
1686944700000|2023-06-16 19:45:00|3.08|1.88|3.08|1.88|3.09|1.89|3.06|1.86|0
1686945000000|2023-06-16 19:50:00|3.09|1.89|3.03|1.83|3.1|1.9|3|1.8|0
1686945300000|2023-06-16 19:55:00|3.04|1.84|3.05|1.85|3.07|1.87|3.03|1.83|0
1686945600000|2023-06-16 20:00:00|3.01|1.81|3|1.8|3.02|1.82|2.99|1.79|0
1686945900000|2023-06-16 20:05:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1686946200000|2023-06-16 20:10:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1687157400000|2023-06-19 06:50:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687158000000|2023-06-19 07:00:00|2.96|1.76|2.95|1.75|2.97|1.77|2.95|1.75|0
1687158300000|2023-06-19 07:05:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1687158600000|2023-06-19 07:10:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1687158900000|2023-06-19 07:15:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687159200000|2023-06-19 07:20:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687159500000|2023-06-19 07:25:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1687159800000|2023-06-19 07:30:00|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1687160100000|2023-06-19 07:35:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1687160400000|2023-06-19 07:40:00|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1687160700000|2023-06-19 07:45:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1687161000000|2023-06-19 07:50:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1687161300000|2023-06-19 07:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1687161600000|2023-06-19 08:00:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1687161900000|2023-06-19 08:05:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687162200000|2023-06-19 08:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687162500000|2023-06-19 08:15:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1687162800000|2023-06-19 08:20:00|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1687163100000|2023-06-19 08:25:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1687163400000|2023-06-19 08:30:00|2.96|1.76|2.95|1.75|2.96|1.76|2.94|1.74|0
1687163700000|2023-06-19 08:35:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1687164000000|2023-06-19 08:40:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687164300000|2023-06-19 08:45:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1687164600000|2023-06-19 08:50:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687164900000|2023-06-19 08:55:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687165200000|2023-06-19 09:00:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1687165500000|2023-06-19 09:05:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1687165800000|2023-06-19 09:10:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687166100000|2023-06-19 09:15:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687166400000|2023-06-19 09:20:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1687167000000|2023-06-19 09:30:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1687167300000|2023-06-19 09:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1687167600000|2023-06-19 09:40:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1687168200000|2023-06-19 09:50:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687168500000|2023-06-19 09:55:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687168800000|2023-06-19 10:00:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687169100000|2023-06-19 10:05:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687169400000|2023-06-19 10:10:00|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1687169700000|2023-06-19 10:15:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1687170300000|2023-06-19 10:25:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1687170600000|2023-06-19 10:30:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1687170900000|2023-06-19 10:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1687171200000|2023-06-19 10:40:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1687171500000|2023-06-19 10:45:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1687171800000|2023-06-19 10:50:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1687172100000|2023-06-19 10:55:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687172400000|2023-06-19 11:00:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687172700000|2023-06-19 11:05:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687173000000|2023-06-19 11:10:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1687173300000|2023-06-19 11:15:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687173600000|2023-06-19 11:20:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1687173900000|2023-06-19 11:25:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1687174200000|2023-06-19 11:30:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1687174800000|2023-06-19 11:40:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1687175100000|2023-06-19 11:45:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687175400000|2023-06-19 11:50:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1687175700000|2023-06-19 11:55:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1687176300000|2023-06-19 12:05:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1687176600000|2023-06-19 12:10:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1687176900000|2023-06-19 12:15:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687177200000|2023-06-19 12:20:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1687177500000|2023-06-19 12:25:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1687177800000|2023-06-19 12:30:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1687178700000|2023-06-19 12:45:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687179000000|2023-06-19 12:50:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1687179600000|2023-06-19 13:00:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687179900000|2023-06-19 13:05:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687180500000|2023-06-19 13:15:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1687180800000|2023-06-19 13:20:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687181100000|2023-06-19 13:25:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1687181400000|2023-06-19 13:30:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1687181700000|2023-06-19 13:35:00|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1687182000000|2023-06-19 13:40:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1687182300000|2023-06-19 13:45:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1687182900000|2023-06-19 13:55:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1687183500000|2023-06-19 14:05:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687183800000|2023-06-19 14:10:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1687184100000|2023-06-19 14:15:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1687184400000|2023-06-19 14:20:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687184700000|2023-06-19 14:25:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1687185000000|2023-06-19 14:30:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1687185600000|2023-06-19 14:40:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1687185900000|2023-06-19 14:45:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1687186200000|2023-06-19 14:50:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1687186500000|2023-06-19 14:55:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1687186800000|2023-06-19 15:00:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687187100000|2023-06-19 15:05:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1687187400000|2023-06-19 15:10:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687187700000|2023-06-19 15:15:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1687188000000|2023-06-19 15:20:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1687188300000|2023-06-19 15:25:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1687188600000|2023-06-19 15:30:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1687188900000|2023-06-19 15:35:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1687189200000|2023-06-19 15:40:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1687189500000|2023-06-19 15:45:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1687190400000|2023-06-19 16:00:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1687190700000|2023-06-19 16:05:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1687191600000|2023-06-19 16:20:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1687191900000|2023-06-19 16:25:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1687192200000|2023-06-19 16:30:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1687192500000|2023-06-19 16:35:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1687192800000|2023-06-19 16:40:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1687193100000|2023-06-19 16:45:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1687193400000|2023-06-19 16:50:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1687193700000|2023-06-19 16:55:00|3.15|1.55|3.15|1.55|3.16|1.56|3.14|1.54|0
1687194000000|2023-06-19 17:00:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1687196100000|2023-06-19 17:35:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1687197000000|2023-06-19 17:50:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687198200000|2023-06-19 18:10:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1687198800000|2023-06-19 18:20:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1687200000000|2023-06-19 18:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687200900000|2023-06-19 18:55:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1687201500000|2023-06-19 19:05:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1687201800000|2023-06-19 19:10:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687202100000|2023-06-19 19:15:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1687203000000|2023-06-19 19:30:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687203300000|2023-06-19 19:35:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687203600000|2023-06-19 19:40:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1687203900000|2023-06-19 19:45:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1687204500000|2023-06-19 19:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687205400000|2023-06-19 20:10:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1687206000000|2023-06-19 20:20:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1687212000000|2023-06-19 22:00:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1687212300000|2023-06-19 22:05:00|3.12|1.52|3.13|1.53|3.13|1.53|3.11|1.51|0
1687213500000|2023-06-19 22:25:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687213800000|2023-06-19 22:30:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687214700000|2023-06-19 22:45:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1687215300000|2023-06-19 22:55:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1687216200000|2023-06-19 23:10:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1687216500000|2023-06-19 23:15:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687217100000|2023-06-19 23:25:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1687217400000|2023-06-19 23:30:00|3.14|1.54|3.13|1.53|3.14|1.54|3.12|1.52|0
1687217700000|2023-06-19 23:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1687218000000|2023-06-19 23:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687218600000|2023-06-19 23:50:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1687218900000|2023-06-19 23:55:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1687219200000|2023-06-20 00:00:00|3.13|1.53|3.11|1.51|3.13|1.53|3.11|1.51|0
1687219500000|2023-06-20 00:05:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1687219800000|2023-06-20 00:10:00|3.11|1.51|3.13|1.53|3.13|1.53|3.11|1.51|0
1687220100000|2023-06-20 00:15:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1687220700000|2023-06-20 00:25:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1687221300000|2023-06-20 00:35:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1687221600000|2023-06-20 00:40:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1687221900000|2023-06-20 00:45:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1687222200000|2023-06-20 00:50:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1687223700000|2023-06-20 01:15:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1687224300000|2023-06-20 01:25:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1687224900000|2023-06-20 01:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1687225200000|2023-06-20 01:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687225500000|2023-06-20 01:45:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1687225800000|2023-06-20 01:50:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687226100000|2023-06-20 01:55:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1687226400000|2023-06-20 02:00:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1687228200000|2023-06-20 02:30:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1687228500000|2023-06-20 02:35:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1687229100000|2023-06-20 02:45:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1687229700000|2023-06-20 02:55:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687230000000|2023-06-20 03:00:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1687231500000|2023-06-20 03:25:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1687231800000|2023-06-20 03:30:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687232700000|2023-06-20 03:45:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1687233000000|2023-06-20 03:50:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687233600000|2023-06-20 04:00:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1687233900000|2023-06-20 04:05:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1687234200000|2023-06-20 04:10:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687234800000|2023-06-20 04:20:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1687235700000|2023-06-20 04:35:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1687236000000|2023-06-20 04:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1687236600000|2023-06-20 04:50:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1687236900000|2023-06-20 04:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687237200000|2023-06-20 05:00:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1687237500000|2023-06-20 05:05:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1687238100000|2023-06-20 05:15:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687238400000|2023-06-20 05:20:00|3.15|1.55|3.15|1.55|3.16|1.56|3.14|1.54|0
1687238700000|2023-06-20 05:25:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1687239300000|2023-06-20 05:35:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1687239600000|2023-06-20 05:40:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1687239900000|2023-06-20 05:45:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1687240200000|2023-06-20 05:50:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1687240500000|2023-06-20 05:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1687240800000|2023-06-20 06:00:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1687241100000|2023-06-20 06:05:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1687241700000|2023-06-20 06:15:00|2.95|1.75|2.92|1.72|2.95|1.75|2.92|1.72|0
1687242000000|2023-06-20 06:20:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1687242300000|2023-06-20 06:25:00|2.92|1.72|2.96|1.76|2.96|1.76|2.87|1.67|0
1687242600000|2023-06-20 06:30:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1687242900000|2023-06-20 06:35:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1687243200000|2023-06-20 06:40:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687243500000|2023-06-20 06:45:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1687244100000|2023-06-20 06:55:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1687244400000|2023-06-20 07:00:00|2.98|1.78|3|1.8|3.02|1.82|2.97|1.77|0
1687244700000|2023-06-20 07:05:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1687245000000|2023-06-20 07:10:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1687245300000|2023-06-20 07:15:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1687245600000|2023-06-20 07:20:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1687245900000|2023-06-20 07:25:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1687246200000|2023-06-20 07:30:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1687246500000|2023-06-20 07:35:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1687246800000|2023-06-20 07:40:00|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1687247100000|2023-06-20 07:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1687247400000|2023-06-20 07:50:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1687247700000|2023-06-20 07:55:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1687248000000|2023-06-20 08:00:00|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1687248300000|2023-06-20 08:05:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1687248600000|2023-06-20 08:10:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1687248900000|2023-06-20 08:15:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1687249200000|2023-06-20 08:20:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1687249500000|2023-06-20 08:25:00|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1687249800000|2023-06-20 08:30:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1687250100000|2023-06-20 08:35:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1687250400000|2023-06-20 08:40:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1687250700000|2023-06-20 08:45:00|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1687251000000|2023-06-20 08:50:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1687251300000|2023-06-20 08:55:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1687251600000|2023-06-20 09:00:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687251900000|2023-06-20 09:05:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687252200000|2023-06-20 09:10:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687252500000|2023-06-20 09:15:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1687252800000|2023-06-20 09:20:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1687253100000|2023-06-20 09:25:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1687253400000|2023-06-20 09:30:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1687253700000|2023-06-20 09:35:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1687254000000|2023-06-20 09:40:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1687254300000|2023-06-20 09:45:00|3|1.8|3.02|1.82|3.02|1.82|2.99|1.79|0
1687254600000|2023-06-20 09:50:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1687254900000|2023-06-20 09:55:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1687255200000|2023-06-20 10:00:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1687255500000|2023-06-20 10:05:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1687255800000|2023-06-20 10:10:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1687256100000|2023-06-20 10:15:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1687256400000|2023-06-20 10:20:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1687256700000|2023-06-20 10:25:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1687257000000|2023-06-20 10:30:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1687257300000|2023-06-20 10:35:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1687257600000|2023-06-20 10:40:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1687257900000|2023-06-20 10:45:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1687258200000|2023-06-20 10:50:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1687258500000|2023-06-20 10:55:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1687258800000|2023-06-20 11:00:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1687259100000|2023-06-20 11:05:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1687259400000|2023-06-20 11:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1687259700000|2023-06-20 11:15:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1687260300000|2023-06-20 11:25:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687260600000|2023-06-20 11:30:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1687260900000|2023-06-20 11:35:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1687261200000|2023-06-20 11:40:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1687261500000|2023-06-20 11:45:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1687261800000|2023-06-20 11:50:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1687262100000|2023-06-20 11:55:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1687262400000|2023-06-20 12:00:00|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1687262700000|2023-06-20 12:05:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687263000000|2023-06-20 12:10:00|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1687263300000|2023-06-20 12:15:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1687263600000|2023-06-20 12:20:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1687263900000|2023-06-20 12:25:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1687264200000|2023-06-20 12:30:00|2.96|1.76|2.96|1.76|2.96|1.76|2.94|1.74|0
1687264500000|2023-06-20 12:35:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1687264800000|2023-06-20 12:40:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1687265100000|2023-06-20 12:45:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1687265400000|2023-06-20 12:50:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1687265700000|2023-06-20 12:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1687266000000|2023-06-20 13:00:00|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1687266300000|2023-06-20 13:05:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1687266600000|2023-06-20 13:10:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1687266900000|2023-06-20 13:15:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1687267200000|2023-06-20 13:20:00|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1687267500000|2023-06-20 13:25:00|2.97|1.77|3|1.8|3|1.8|2.96|1.76|0
1687267800000|2023-06-20 13:30:00|3.01|1.81|2.95|1.75|3.03|1.83|2.95|1.75|0
1687268100000|2023-06-20 13:35:00|2.96|1.76|2.95|1.75|2.97|1.77|2.94|1.74|0
1687268400000|2023-06-20 13:40:00|2.96|1.76|2.97|1.77|3.01|1.81|2.96|1.76|0
1687268700000|2023-06-20 13:45:00|2.96|1.76|2.95|1.75|2.98|1.78|2.95|1.75|0
1687269000000|2023-06-20 13:50:00|2.96|1.76|2.98|1.78|2.99|1.79|2.95|1.75|0
1687269300000|2023-06-20 13:55:00|2.99|1.79|3.01|1.81|3.02|1.82|2.99|1.79|0
1687269600000|2023-06-20 14:00:00|3.02|1.82|3.02|1.82|3.04|1.84|3.01|1.81|0
1687269900000|2023-06-20 14:05:00|3.03|1.83|3.01|1.81|3.03|1.83|2.97|1.77|0
1687270200000|2023-06-20 14:10:00|3|1.8|3.03|1.83|3.04|1.84|2.98|1.78|0
1687270500000|2023-06-20 14:15:00|3.04|1.84|3.08|1.88|3.09|1.89|3.04|1.84|0
1687270800000|2023-06-20 14:20:00|3.09|1.89|3.13|1.93|3.14|1.94|3.08|1.88|0
1687271100000|2023-06-20 14:25:00|3.12|1.92|3.08|1.88|3.15|1.95|3|1.8|0
1687271400000|2023-06-20 14:30:00|3.09|1.89|3.07|1.87|3.1|1.9|3.06|1.86|0
1687271700000|2023-06-20 14:35:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1687272000000|2023-06-20 14:40:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1687272300000|2023-06-20 14:45:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1687272600000|2023-06-20 14:50:00|3.04|1.84|3.05|1.85|3.06|1.86|3.03|1.83|0
1687272900000|2023-06-20 14:55:00|3.06|1.86|3.04|1.84|3.07|1.87|3.03|1.83|0
1687273200000|2023-06-20 15:00:00|3.03|1.83|3.02|1.82|3.03|1.83|3|1.8|0
1687273500000|2023-06-20 15:05:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1687273800000|2023-06-20 15:10:00|3.03|1.83|3.03|1.83|3.04|1.84|3.02|1.82|0
1687274100000|2023-06-20 15:15:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1687274400000|2023-06-20 15:20:00|3.04|1.84|3.04|1.84|3.04|1.84|3.02|1.82|0
1687274700000|2023-06-20 15:25:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1687275000000|2023-06-20 15:30:00|3.02|1.82|3.02|1.82|3.03|1.83|3|1.8|0
1687275300000|2023-06-20 15:35:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1687275600000|2023-06-20 15:40:00|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1687275900000|2023-06-20 15:45:00|3.01|1.81|2.99|1.79|3.02|1.82|2.99|1.79|0
1687276200000|2023-06-20 15:50:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1687276500000|2023-06-20 15:55:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1687276800000|2023-06-20 16:00:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1687277100000|2023-06-20 16:05:00|3.01|1.81|3.02|1.82|3.03|1.83|3|1.8|0
1687277400000|2023-06-20 16:10:00|3.01|1.81|2.99|1.79|3.01|1.81|2.98|1.78|0
1687277700000|2023-06-20 16:15:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1687278000000|2023-06-20 16:20:00|2.97|1.77|2.94|1.74|2.98|1.78|2.94|1.74|0
1687278300000|2023-06-20 16:25:00|2.95|1.75|2.92|1.72|2.95|1.75|2.91|1.71|0
1687278600000|2023-06-20 16:30:00|2.93|1.73|2.98|1.78|3.06|1.86|2.92|1.72|0
1687278900000|2023-06-20 16:35:00|2.97|1.77|2.97|1.77|2.98|1.78|2.95|1.75|0
1687279200000|2023-06-20 16:40:00|2.96|1.76|2.95|1.75|2.97|1.77|2.93|1.73|0
1687279500000|2023-06-20 16:45:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1687279800000|2023-06-20 16:50:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1687280100000|2023-06-20 16:55:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1687280400000|2023-06-20 17:00:00|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1687280700000|2023-06-20 17:05:00|2.95|1.75|2.95|1.75|2.97|1.77|2.95|1.75|0
1687281000000|2023-06-20 17:10:00|2.96|1.76|2.94|1.74|2.96|1.76|2.93|1.73|0
1687281300000|2023-06-20 17:15:00|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1687281600000|2023-06-20 17:20:00|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1687281900000|2023-06-20 17:25:00|2.9|1.7|2.92|1.72|2.93|1.73|2.9|1.7|0
1687282200000|2023-06-20 17:30:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1687282500000|2023-06-20 17:35:00|2.92|1.72|2.94|1.74|2.94|1.74|2.91|1.71|0
1687282800000|2023-06-20 17:40:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1687283100000|2023-06-20 17:45:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1687283400000|2023-06-20 17:50:00|2.91|1.71|2.94|1.74|2.94|1.74|2.91|1.71|0
1687283700000|2023-06-20 17:55:00|2.95|1.75|2.96|1.76|2.97|1.77|2.94|1.74|0
1687284000000|2023-06-20 18:00:00|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1687284300000|2023-06-20 18:05:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1687284600000|2023-06-20 18:10:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1687284900000|2023-06-20 18:15:00|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1687285200000|2023-06-20 18:20:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1687285500000|2023-06-20 18:25:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1687285800000|2023-06-20 18:30:00|2.89|1.69|2.91|1.71|2.92|1.72|2.89|1.69|0
1687286100000|2023-06-20 18:35:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1687286400000|2023-06-20 18:40:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1687286700000|2023-06-20 18:45:00|2.94|1.74|2.93|1.73|2.95|1.75|2.92|1.72|0
1687287000000|2023-06-20 18:50:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1687287300000|2023-06-20 18:55:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1687287600000|2023-06-20 19:00:00|2.91|1.71|2.93|1.73|2.94|1.74|2.91|1.71|0
1687287900000|2023-06-20 19:05:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1687288200000|2023-06-20 19:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1687288500000|2023-06-20 19:15:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1687288800000|2023-06-20 19:20:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1687289100000|2023-06-20 19:25:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1687289400000|2023-06-20 19:30:00|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1687289700000|2023-06-20 19:35:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1687290000000|2023-06-20 19:40:00|2.93|1.73|2.92|1.72|2.95|1.75|2.92|1.72|0
1687290300000|2023-06-20 19:45:00|2.91|1.71|2.91|1.71|2.93|1.73|2.91|1.71|0
1687290600000|2023-06-20 19:50:00|2.9|1.7|2.92|1.72|2.93|1.73|2.89|1.69|0
1687290900000|2023-06-20 19:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1687291200000|2023-06-20 20:00:00|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1687291500000|2023-06-20 20:05:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1687291800000|2023-06-20 20:10:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1687292100000|2023-06-20 20:15:00|3.17|1.57|3.16|1.56|3.17|1.57|3.16|1.56|0
1687292400000|2023-06-20 20:20:00|3.17|1.57|3.15|1.55|3.17|1.57|3.15|1.55|0
1687292700000|2023-06-20 20:25:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1687294200000|2023-06-20 20:50:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1687294800000|2023-06-20 21:00:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1687298400000|2023-06-20 22:00:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1687299000000|2023-06-20 22:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1687299300000|2023-06-20 22:15:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1687299600000|2023-06-20 22:20:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1687300200000|2023-06-20 22:30:00|3.09|1.49|3.1|1.5|3.1|1.5|3.08|1.48|0
1687300500000|2023-06-20 22:35:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1687300800000|2023-06-20 22:40:00|3.11|1.51|3.1|1.5|3.11|1.51|3.09|1.49|0
1687301100000|2023-06-20 22:45:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1687301400000|2023-06-20 22:50:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1687302300000|2023-06-20 23:05:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1687302600000|2023-06-20 23:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1687303500000|2023-06-20 23:25:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1687304100000|2023-06-20 23:35:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1687305000000|2023-06-20 23:50:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1687305300000|2023-06-20 23:55:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1687305600000|2023-06-21 00:00:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1687306200000|2023-06-21 00:10:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1687306500000|2023-06-21 00:15:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1687306800000|2023-06-21 00:20:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1687307100000|2023-06-21 00:25:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1687307700000|2023-06-21 00:35:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1687308000000|2023-06-21 00:40:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1687308300000|2023-06-21 00:45:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1687309500000|2023-06-21 01:05:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1687309800000|2023-06-21 01:10:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1687310100000|2023-06-21 01:15:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1687310700000|2023-06-21 01:25:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1687311000000|2023-06-21 01:30:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1687311600000|2023-06-21 01:40:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1687311900000|2023-06-21 01:45:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1687312200000|2023-06-21 01:50:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1687313100000|2023-06-21 02:05:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1687314300000|2023-06-21 02:25:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1687314600000|2023-06-21 02:30:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1687314900000|2023-06-21 02:35:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1687315200000|2023-06-21 02:40:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1687315500000|2023-06-21 02:45:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1687315800000|2023-06-21 02:50:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1687316400000|2023-06-21 03:00:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1687316700000|2023-06-21 03:05:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1687317000000|2023-06-21 03:10:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1687317600000|2023-06-21 03:20:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1687318200000|2023-06-21 03:30:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1687318800000|2023-06-21 03:40:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1687319100000|2023-06-21 03:45:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1687320300000|2023-06-21 04:05:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1687320900000|2023-06-21 04:15:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1687321200000|2023-06-21 04:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1687322100000|2023-06-21 04:35:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1687322400000|2023-06-21 04:40:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1687322700000|2023-06-21 04:45:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1687323000000|2023-06-21 04:50:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1687323900000|2023-06-21 05:05:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1687324200000|2023-06-21 05:10:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1687324500000|2023-06-21 05:15:00|3.04|1.44|3.08|1.48|3.08|1.48|3.04|1.44|0
1687324800000|2023-06-21 05:20:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1687325100000|2023-06-21 05:25:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1687325400000|2023-06-21 05:30:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1687325700000|2023-06-21 05:35:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1687326000000|2023-06-21 05:40:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1687326300000|2023-06-21 05:45:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1687326900000|2023-06-21 05:55:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1687327200000|2023-06-21 06:00:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1687327500000|2023-06-21 06:05:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1687327800000|2023-06-21 06:10:00|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1687328100000|2023-06-21 06:15:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1687328400000|2023-06-21 06:20:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1687329300000|2023-06-21 06:35:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1687329600000|2023-06-21 06:40:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687330200000|2023-06-21 06:50:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687330500000|2023-06-21 06:55:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687330800000|2023-06-21 07:00:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1687331100000|2023-06-21 07:05:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1687331400000|2023-06-21 07:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1687331700000|2023-06-21 07:15:00|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1687332000000|2023-06-21 07:20:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1687332300000|2023-06-21 07:25:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1687332600000|2023-06-21 07:30:00|2.91|1.71|2.9|1.7|2.91|1.71|2.89|1.69|0
1687332900000|2023-06-21 07:35:00|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1687333200000|2023-06-21 07:40:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1687333500000|2023-06-21 07:45:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1687333800000|2023-06-21 07:50:00|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1687334100000|2023-06-21 07:55:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1687334400000|2023-06-21 08:00:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1687334700000|2023-06-21 08:05:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1687335000000|2023-06-21 08:10:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1687335300000|2023-06-21 08:15:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1687336200000|2023-06-21 08:30:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1687336500000|2023-06-21 08:35:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1687336800000|2023-06-21 08:40:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1687337100000|2023-06-21 08:45:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1687337400000|2023-06-21 08:50:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1687337700000|2023-06-21 08:55:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1687338000000|2023-06-21 09:00:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1687338300000|2023-06-21 09:05:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1687339200000|2023-06-21 09:20:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1687339500000|2023-06-21 09:25:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1687339800000|2023-06-21 09:30:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1687340100000|2023-06-21 09:35:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1687340400000|2023-06-21 09:40:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1687340700000|2023-06-21 09:45:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1687341000000|2023-06-21 09:50:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1687341300000|2023-06-21 09:55:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1687341600000|2023-06-21 10:00:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1687341900000|2023-06-21 10:05:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1687342200000|2023-06-21 10:10:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1687342800000|2023-06-21 10:20:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1687343400000|2023-06-21 10:30:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1687343700000|2023-06-21 10:35:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1687344000000|2023-06-21 10:40:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1687344300000|2023-06-21 10:45:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1687344900000|2023-06-21 10:55:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1687345200000|2023-06-21 11:00:00|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1687346100000|2023-06-21 11:15:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1687346700000|2023-06-21 11:25:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1687347000000|2023-06-21 11:30:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1687347300000|2023-06-21 11:35:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1687347600000|2023-06-21 11:40:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1687348200000|2023-06-21 11:50:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1687348500000|2023-06-21 11:55:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1687348800000|2023-06-21 12:00:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1687349100000|2023-06-21 12:05:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1687349400000|2023-06-21 12:10:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1687349700000|2023-06-21 12:15:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1687350000000|2023-06-21 12:20:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1687350300000|2023-06-21 12:25:00|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1687350600000|2023-06-21 12:30:00|2.92|1.72|2.93|1.73|2.94|1.74|2.9|1.7|0
1687350900000|2023-06-21 12:35:00|2.94|1.74|2.92|1.72|2.95|1.75|2.92|1.72|0
1687351200000|2023-06-21 12:40:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1687351500000|2023-06-21 12:45:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1687351800000|2023-06-21 12:50:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1687352100000|2023-06-21 12:55:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687352400000|2023-06-21 13:00:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1687352700000|2023-06-21 13:05:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1687353000000|2023-06-21 13:10:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1687353300000|2023-06-21 13:15:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1687353600000|2023-06-21 13:20:00|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1687353900000|2023-06-21 13:25:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1687354200000|2023-06-21 13:30:00|2.94|1.74|2.97|1.77|2.98|1.78|2.94|1.74|0
1687354500000|2023-06-21 13:35:00|2.96|1.76|2.89|1.69|2.96|1.76|2.87|1.67|0
1687354800000|2023-06-21 13:40:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1687355100000|2023-06-21 13:45:00|2.9|1.7|2.88|1.68|2.9|1.7|2.86|1.66|0
1687355400000|2023-06-21 13:50:00|2.89|1.69|2.81|1.61|2.91|1.71|2.7|1.5|0
1687355700000|2023-06-21 13:55:00|2.8|1.6|2.89|1.69|2.92|1.72|2.8|1.6|0
1687356000000|2023-06-21 14:00:00|2.88|1.68|2.93|1.73|2.95|1.75|2.88|1.68|0
1687356300000|2023-06-21 14:05:00|2.92|1.72|2.96|1.76|2.98|1.78|2.9|1.7|0
1687356600000|2023-06-21 14:10:00|2.95|1.75|2.91|1.71|2.96|1.76|2.91|1.71|0
1687356900000|2023-06-21 14:15:00|2.92|1.72|2.91|1.71|2.92|1.72|2.87|1.67|0
1687357200000|2023-06-21 14:20:00|2.92|1.72|2.91|1.71|2.92|1.72|2.9|1.7|0
1687357500000|2023-06-21 14:25:00|2.92|1.72|2.91|1.71|2.93|1.73|2.9|1.7|0
1687357800000|2023-06-21 14:30:00|2.9|1.7|2.89|1.69|2.92|1.72|2.88|1.68|0
1687358100000|2023-06-21 14:35:00|2.9|1.7|2.89|1.69|2.92|1.72|2.88|1.68|0
1687358400000|2023-06-21 14:40:00|2.88|1.68|2.97|1.77|2.97|1.77|2.85|1.65|0
1687358700000|2023-06-21 14:45:00|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1687359000000|2023-06-21 14:50:00|2.98|1.78|2.92|1.72|3.01|1.81|2.91|1.71|0
1687359300000|2023-06-21 14:55:00|2.91|1.71|2.89|1.69|2.92|1.72|2.89|1.69|0
1687359600000|2023-06-21 15:00:00|2.88|1.68|2.91|1.71|2.91|1.71|2.87|1.67|0
1687359900000|2023-06-21 15:05:00|2.9|1.7|2.87|1.67|2.95|1.75|2.87|1.67|0
1687360200000|2023-06-21 15:10:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1687360500000|2023-06-21 15:15:00|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1687360800000|2023-06-21 15:20:00|2.89|1.69|2.85|1.65|2.89|1.69|2.84|1.64|0
1687361100000|2023-06-21 15:25:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1687361400000|2023-06-21 15:30:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1687361700000|2023-06-21 15:35:00|2.81|1.61|2.79|1.59|2.81|1.61|2.78|1.58|0
1687362000000|2023-06-21 15:40:00|2.78|1.58|2.8|1.6|2.8|1.6|2.77|1.57|0
1687362300000|2023-06-21 15:45:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1687362600000|2023-06-21 15:50:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1687362900000|2023-06-21 15:55:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1687363200000|2023-06-21 16:00:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1687363500000|2023-06-21 16:05:00|2.8|1.6|2.79|1.59|2.81|1.61|2.78|1.58|0
1687363800000|2023-06-21 16:10:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1687364100000|2023-06-21 16:15:00|2.78|1.58|2.77|1.57|2.79|1.59|2.75|1.55|0
1687364400000|2023-06-21 16:20:00|2.78|1.58|2.81|1.61|2.82|1.62|2.78|1.58|0
1687364700000|2023-06-21 16:25:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1687365000000|2023-06-21 16:30:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1687365300000|2023-06-21 16:35:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1687365600000|2023-06-21 16:40:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1687365900000|2023-06-21 16:45:00|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1687366200000|2023-06-21 16:50:00|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1687366500000|2023-06-21 16:55:00|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1687366800000|2023-06-21 17:00:00|2.85|1.65|2.84|1.64|2.88|1.68|2.84|1.64|0
1687367100000|2023-06-21 17:05:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1687367400000|2023-06-21 17:10:00|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1687367700000|2023-06-21 17:15:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1687368000000|2023-06-21 17:20:00|2.86|1.66|2.87|1.67|2.87|1.67|2.85|1.65|0
1687368300000|2023-06-21 17:25:00|2.86|1.66|2.86|1.66|2.86|1.66|2.84|1.64|0
1687368600000|2023-06-21 17:30:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1687368900000|2023-06-21 17:35:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1687369200000|2023-06-21 17:40:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1687369500000|2023-06-21 17:45:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1687369800000|2023-06-21 17:50:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1687370100000|2023-06-21 17:55:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1687370400000|2023-06-21 18:00:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1687370700000|2023-06-21 18:05:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687371000000|2023-06-21 18:10:00|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1687371300000|2023-06-21 18:15:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1687371600000|2023-06-21 18:20:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1687371900000|2023-06-21 18:25:00|2.75|1.55|2.78|1.58|2.8|1.6|2.75|1.55|0
1687372200000|2023-06-21 18:30:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1687372500000|2023-06-21 18:35:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1687372800000|2023-06-21 18:40:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1687373100000|2023-06-21 18:45:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1687373400000|2023-06-21 18:50:00|2.79|1.59|2.78|1.58|2.8|1.6|2.77|1.57|0
1687373700000|2023-06-21 18:55:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1687374000000|2023-06-21 19:00:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1687374300000|2023-06-21 19:05:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1687374600000|2023-06-21 19:10:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1687374900000|2023-06-21 19:15:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1687375200000|2023-06-21 19:20:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1687375500000|2023-06-21 19:25:00|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1687375800000|2023-06-21 19:30:00|2.83|1.63|2.88|1.68|2.88|1.68|2.83|1.63|0
1687376100000|2023-06-21 19:35:00|2.87|1.67|2.89|1.69|2.91|1.71|2.87|1.67|0
1687376400000|2023-06-21 19:40:00|2.9|1.7|2.87|1.67|2.9|1.7|2.86|1.66|0
1687376700000|2023-06-21 19:45:00|2.88|1.68|2.86|1.66|2.88|1.68|2.85|1.65|0
1687377000000|2023-06-21 19:50:00|2.85|1.65|2.74|1.54|2.86|1.66|2.72|1.52|0
1687377300000|2023-06-21 19:55:00|2.75|1.55|2.77|1.57|2.79|1.59|2.75|1.55|0
1687377600000|2023-06-21 20:00:00|2.76|1.56|2.76|1.56|2.78|1.58|2.76|1.56|0
1687377900000|2023-06-21 20:05:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1687378200000|2023-06-21 20:10:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1687378500000|2023-06-21 20:15:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1687378800000|2023-06-21 20:20:00|2.98|1.38|2.97|1.37|2.98|1.38|2.96|1.36|0
1687379700000|2023-06-21 20:35:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1687380000000|2023-06-21 20:40:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1687380300000|2023-06-21 20:45:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1687380900000|2023-06-21 20:55:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1687381200000|2023-06-21 21:00:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1687382700000|2023-06-21 21:25:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1687384800000|2023-06-21 22:00:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1687385100000|2023-06-21 22:05:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1687385400000|2023-06-21 22:10:00|2.94|1.34|2.96|1.36|2.96|1.36|2.94|1.34|0
1687385700000|2023-06-21 22:15:00|2.95|1.35|2.92|1.32|2.96|1.36|2.92|1.32|0
1687386000000|2023-06-21 22:20:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1687386300000|2023-06-21 22:25:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1687386600000|2023-06-21 22:30:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1687387200000|2023-06-21 22:40:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1687387500000|2023-06-21 22:45:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1687387800000|2023-06-21 22:50:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1687388400000|2023-06-21 23:00:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1687389300000|2023-06-21 23:15:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1687389900000|2023-06-21 23:25:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1687390200000|2023-06-21 23:30:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1687390500000|2023-06-21 23:35:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1687390800000|2023-06-21 23:40:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687392000000|2023-06-22 00:00:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1687392300000|2023-06-22 00:05:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1687392600000|2023-06-22 00:10:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1687392900000|2023-06-22 00:15:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1687393200000|2023-06-22 00:20:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1687393800000|2023-06-22 00:30:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1687394700000|2023-06-22 00:45:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687395000000|2023-06-22 00:50:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687395300000|2023-06-22 00:55:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687395600000|2023-06-22 01:00:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1687395900000|2023-06-22 01:05:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1687396800000|2023-06-22 01:20:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1687397400000|2023-06-22 01:30:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1687397700000|2023-06-22 01:35:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1687398300000|2023-06-22 01:45:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1687398600000|2023-06-22 01:50:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1687398900000|2023-06-22 01:55:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1687399800000|2023-06-22 02:10:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1687400100000|2023-06-22 02:15:00|2.93|1.33|2.9|1.3|2.93|1.33|2.9|1.3|0
1687400400000|2023-06-22 02:20:00|2.88|1.28|2.72|1.12|2.88|1.28|2.72|1.12|0
1687400700000|2023-06-22 02:25:00|2.71|1.11|2.75|1.15|2.75|1.15|2.71|1.11|0
1687401000000|2023-06-22 02:30:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1687401900000|2023-06-22 02:45:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687402200000|2023-06-22 02:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1687402800000|2023-06-22 03:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1687403100000|2023-06-22 03:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1687403400000|2023-06-22 03:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687403700000|2023-06-22 03:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1687404300000|2023-06-22 03:25:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1687404600000|2023-06-22 03:30:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687404900000|2023-06-22 03:35:00|2.75|1.15|2.9|1.3|2.91|1.31|2.75|1.15|0
1687405200000|2023-06-22 03:40:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1687405500000|2023-06-22 03:45:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1687405800000|2023-06-22 03:50:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1687407000000|2023-06-22 04:10:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1687407300000|2023-06-22 04:15:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1687407900000|2023-06-22 04:25:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1687408200000|2023-06-22 04:30:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1687409100000|2023-06-22 04:45:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1687410000000|2023-06-22 05:00:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1687410300000|2023-06-22 05:05:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1687410600000|2023-06-22 05:10:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1687410900000|2023-06-22 05:15:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1687411200000|2023-06-22 05:20:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1687411500000|2023-06-22 05:25:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1687412100000|2023-06-22 05:35:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1687412400000|2023-06-22 05:40:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1687412700000|2023-06-22 05:45:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1687413300000|2023-06-22 05:55:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1687413600000|2023-06-22 06:00:00|2.9|1.3|2.96|1.36|2.96|1.36|2.9|1.3|0
1687413900000|2023-06-22 06:05:00|2.76|1.56|2.74|1.54|2.76|1.56|2.73|1.53|0
1687414200000|2023-06-22 06:10:00|2.75|1.55|2.77|1.57|2.78|1.58|2.75|1.55|0
1687414500000|2023-06-22 06:15:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1687414800000|2023-06-22 06:20:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1687415100000|2023-06-22 06:25:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1687415400000|2023-06-22 06:30:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1687415700000|2023-06-22 06:35:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1687416300000|2023-06-22 06:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1687416600000|2023-06-22 06:50:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1687416900000|2023-06-22 06:55:00|2.76|1.56|2.8|1.6|2.8|1.6|2.67|1.47|0
1687417200000|2023-06-22 07:00:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1687417500000|2023-06-22 07:05:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1687417800000|2023-06-22 07:10:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1687418100000|2023-06-22 07:15:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1687418400000|2023-06-22 07:20:00|2.8|1.6|2.86|1.66|2.87|1.67|2.8|1.6|0
1687418700000|2023-06-22 07:25:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1687419000000|2023-06-22 07:30:00|2.85|1.65|2.86|1.66|2.87|1.67|2.84|1.64|0
1687419300000|2023-06-22 07:35:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1687419600000|2023-06-22 07:40:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1687419900000|2023-06-22 07:45:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1687420200000|2023-06-22 07:50:00|2.81|1.61|2.82|1.62|2.82|1.62|2.79|1.59|0
1687420500000|2023-06-22 07:55:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1687420800000|2023-06-22 08:00:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1687421100000|2023-06-22 08:05:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1687421400000|2023-06-22 08:10:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1687421700000|2023-06-22 08:15:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1687422000000|2023-06-22 08:20:00|2.8|1.6|2.8|1.6|2.8|1.6|2.78|1.58|0
1687422300000|2023-06-22 08:25:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687422600000|2023-06-22 08:30:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1687422900000|2023-06-22 08:35:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687423200000|2023-06-22 08:40:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687423500000|2023-06-22 08:45:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687423800000|2023-06-22 08:50:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1687424100000|2023-06-22 08:55:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1687424400000|2023-06-22 09:00:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1687424700000|2023-06-22 09:05:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687425000000|2023-06-22 09:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1687425300000|2023-06-22 09:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1687425600000|2023-06-22 09:20:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1687425900000|2023-06-22 09:25:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1687426200000|2023-06-22 09:30:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1687426800000|2023-06-22 09:40:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1687427100000|2023-06-22 09:45:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1687427400000|2023-06-22 09:50:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1687427700000|2023-06-22 09:55:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1687428000000|2023-06-22 10:00:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1687428300000|2023-06-22 10:05:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1687428600000|2023-06-22 10:10:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687428900000|2023-06-22 10:15:00|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1687429200000|2023-06-22 10:20:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1687429500000|2023-06-22 10:25:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1687429800000|2023-06-22 10:30:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687430100000|2023-06-22 10:35:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1687430400000|2023-06-22 10:40:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1687430700000|2023-06-22 10:45:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1687431000000|2023-06-22 10:50:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1687431300000|2023-06-22 10:55:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1687431600000|2023-06-22 11:00:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1687431900000|2023-06-22 11:05:00|2.84|1.64|2.82|1.62|2.84|1.64|2.81|1.61|0
1687432200000|2023-06-22 11:10:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1687432500000|2023-06-22 11:15:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1687432800000|2023-06-22 11:20:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1687433100000|2023-06-22 11:25:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1687433400000|2023-06-22 11:30:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1687434000000|2023-06-22 11:40:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1687434300000|2023-06-22 11:45:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1687434600000|2023-06-22 11:50:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687434900000|2023-06-22 11:55:00|2.79|1.59|2.79|1.59|2.81|1.61|2.79|1.59|0
1687435200000|2023-06-22 12:00:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1687435500000|2023-06-22 12:05:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1687435800000|2023-06-22 12:10:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1687436100000|2023-06-22 12:15:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1687436400000|2023-06-22 12:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1687436700000|2023-06-22 12:25:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1687437000000|2023-06-22 12:30:00|2.79|1.59|2.76|1.56|2.79|1.59|2.75|1.55|0
1687437300000|2023-06-22 12:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.75|1.55|0
1687437600000|2023-06-22 12:40:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1687437900000|2023-06-22 12:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1687438200000|2023-06-22 12:50:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1687438500000|2023-06-22 12:55:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1687438800000|2023-06-22 13:00:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1687439100000|2023-06-22 13:05:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1687439400000|2023-06-22 13:10:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1687439700000|2023-06-22 13:15:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1687440000000|2023-06-22 13:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1687440300000|2023-06-22 13:25:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1687440600000|2023-06-22 13:30:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1687440900000|2023-06-22 13:35:00|2.8|1.6|2.76|1.56|2.81|1.61|2.7|1.5|0
1687441200000|2023-06-22 13:40:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1687441500000|2023-06-22 13:45:00|2.71|1.51|2.71|1.51|2.73|1.53|2.71|1.51|0
1687441800000|2023-06-22 13:50:00|2.7|1.5|2.69|1.49|2.71|1.51|2.68|1.48|0
1687442100000|2023-06-22 13:55:00|2.68|1.48|2.68|1.48|2.68|1.48|2.65|1.45|0
1687442400000|2023-06-22 14:00:00|2.67|1.47|2.66|1.46|2.69|1.49|2.66|1.46|0
1687442700000|2023-06-22 14:05:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1687443000000|2023-06-22 14:10:00|2.67|1.47|2.69|1.49|2.75|1.55|2.67|1.47|0
1687443300000|2023-06-22 14:15:00|2.68|1.48|2.69|1.49|2.7|1.5|2.67|1.47|0
1687443600000|2023-06-22 14:20:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1687443900000|2023-06-22 14:25:00|2.7|1.5|2.7|1.5|2.72|1.52|2.69|1.49|0
1687444200000|2023-06-22 14:30:00|2.69|1.49|2.7|1.5|2.71|1.51|2.68|1.48|0
1687444500000|2023-06-22 14:35:00|2.69|1.49|2.77|1.57|2.79|1.59|2.69|1.49|0
1687444800000|2023-06-22 14:40:00|2.78|1.58|2.82|1.62|2.84|1.64|2.77|1.57|0
1687445100000|2023-06-22 14:45:00|2.83|1.63|2.8|1.6|2.84|1.64|2.8|1.6|0
1687445400000|2023-06-22 14:50:00|2.79|1.59|2.82|1.62|2.83|1.63|2.79|1.59|0
1687445700000|2023-06-22 14:55:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1687446000000|2023-06-22 15:00:00|2.8|1.6|2.78|1.58|2.81|1.61|2.77|1.57|0
1687446300000|2023-06-22 15:05:00|2.77|1.57|2.77|1.57|2.78|1.58|2.75|1.55|0
1687446600000|2023-06-22 15:10:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1687446900000|2023-06-22 15:15:00|2.79|1.59|2.73|1.53|2.79|1.59|2.73|1.53|0
1687447200000|2023-06-22 15:20:00|2.72|1.52|2.74|1.54|2.75|1.55|2.71|1.51|0
1687447500000|2023-06-22 15:25:00|2.73|1.53|2.7|1.5|2.75|1.55|2.66|1.46|0
1687447800000|2023-06-22 15:30:00|2.71|1.51|2.69|1.49|2.71|1.51|2.68|1.48|0
1687448100000|2023-06-22 15:35:00|2.68|1.48|2.67|1.47|2.69|1.49|2.66|1.46|0
1687448400000|2023-06-22 15:40:00|2.66|1.46|2.64|1.44|2.67|1.47|2.64|1.44|0
1687448700000|2023-06-22 15:45:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1687449000000|2023-06-22 15:50:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1687449300000|2023-06-22 15:55:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1687449600000|2023-06-22 16:00:00|2.66|1.46|2.68|1.48|2.69|1.49|2.66|1.46|0
1687449900000|2023-06-22 16:05:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1687450200000|2023-06-22 16:10:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1687450500000|2023-06-22 16:15:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1687450800000|2023-06-22 16:20:00|2.7|1.5|2.66|1.46|2.7|1.5|2.66|1.46|0
1687451100000|2023-06-22 16:25:00|2.67|1.47|2.67|1.47|2.69|1.49|2.66|1.46|0
1687451400000|2023-06-22 16:30:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1687451700000|2023-06-22 16:35:00|2.65|1.45|2.66|1.46|2.67|1.47|2.64|1.44|0
1687452000000|2023-06-22 16:40:00|2.67|1.47|2.67|1.47|2.67|1.47|2.65|1.45|0
1687452300000|2023-06-22 16:45:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1687452600000|2023-06-22 16:50:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1687452900000|2023-06-22 16:55:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1687453200000|2023-06-22 17:00:00|2.68|1.48|2.72|1.52|2.73|1.53|2.67|1.47|0
1687453500000|2023-06-22 17:05:00|2.73|1.53|2.71|1.51|2.73|1.53|2.69|1.49|0
1687453800000|2023-06-22 17:10:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1687454100000|2023-06-22 17:15:00|2.71|1.51|2.7|1.5|2.72|1.52|2.69|1.49|0
1687454400000|2023-06-22 17:20:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1687454700000|2023-06-22 17:25:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1687455000000|2023-06-22 17:30:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1687455300000|2023-06-22 17:35:00|2.68|1.48|2.68|1.48|2.7|1.5|2.68|1.48|0
1687455600000|2023-06-22 17:40:00|2.67|1.47|2.65|1.45|2.68|1.48|2.65|1.45|0
1687455900000|2023-06-22 17:45:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1687456200000|2023-06-22 17:50:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1687456500000|2023-06-22 17:55:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1687456800000|2023-06-22 18:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1687457100000|2023-06-22 18:05:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1687457400000|2023-06-22 18:10:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1687457700000|2023-06-22 18:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1687458000000|2023-06-22 18:20:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1687458300000|2023-06-22 18:25:00|2.64|1.44|2.62|1.42|2.64|1.44|2.61|1.41|0
1687458600000|2023-06-22 18:30:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1687458900000|2023-06-22 18:35:00|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1687459200000|2023-06-22 18:40:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1687459500000|2023-06-22 18:45:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1687459800000|2023-06-22 18:50:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1687460100000|2023-06-22 18:55:00|2.61|1.41|2.59|1.39|2.61|1.41|2.58|1.38|0
1687460400000|2023-06-22 19:00:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1687460700000|2023-06-22 19:05:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1687461000000|2023-06-22 19:10:00|2.61|1.41|2.55|1.35|2.72|1.52|2.55|1.35|0
1687461300000|2023-06-22 19:15:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1687461600000|2023-06-22 19:20:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1687461900000|2023-06-22 19:25:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1687462200000|2023-06-22 19:30:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1687462500000|2023-06-22 19:35:00|2.59|1.39|2.57|1.37|2.6|1.4|2.57|1.37|0
1687462800000|2023-06-22 19:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1687463100000|2023-06-22 19:45:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1687463400000|2023-06-22 19:50:00|2.55|1.35|2.54|1.34|2.57|1.37|2.54|1.34|0
1687463700000|2023-06-22 19:55:00|2.53|1.33|2.53|1.33|2.56|1.36|2.53|1.33|0
1687464000000|2023-06-22 20:00:00|2.54|1.34|2.53|1.33|2.54|1.34|2.52|1.32|0
1687464300000|2023-06-22 20:05:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1687464600000|2023-06-22 20:10:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1687464900000|2023-06-22 20:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1687465200000|2023-06-22 20:20:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1687465500000|2023-06-22 20:25:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687466100000|2023-06-22 20:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1687467000000|2023-06-22 20:50:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1687467300000|2023-06-22 20:55:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1687467600000|2023-06-22 21:00:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1687470900000|2023-06-22 21:55:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1687471200000|2023-06-22 22:00:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1687471500000|2023-06-22 22:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1687471800000|2023-06-22 22:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1687472100000|2023-06-22 22:15:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1687472700000|2023-06-22 22:25:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1687474800000|2023-06-22 23:00:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1687476000000|2023-06-22 23:20:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1687477200000|2023-06-22 23:40:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1687477800000|2023-06-22 23:50:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1687478400000|2023-06-23 00:00:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1687478700000|2023-06-23 00:05:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1687479300000|2023-06-23 00:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1687479600000|2023-06-23 00:20:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1687479900000|2023-06-23 00:25:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1687480200000|2023-06-23 00:30:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1687481400000|2023-06-23 00:50:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1687482000000|2023-06-23 01:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1687482300000|2023-06-23 01:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1687482600000|2023-06-23 01:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687482900000|2023-06-23 01:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1687483800000|2023-06-23 01:30:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1687484100000|2023-06-23 01:35:00|2.76|1.16|2.76|1.16|2.77|1.17|2.75|1.15|0
1687484400000|2023-06-23 01:40:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1687484700000|2023-06-23 01:45:00|2.78|1.18|2.71|1.11|2.78|1.18|2.7|1.1|0
1687485000000|2023-06-23 01:50:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1687485300000|2023-06-23 01:55:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1687485600000|2023-06-23 02:00:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1687485900000|2023-06-23 02:05:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1687486200000|2023-06-23 02:10:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1687486800000|2023-06-23 02:20:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1687487100000|2023-06-23 02:25:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1687487400000|2023-06-23 02:30:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687488600000|2023-06-23 02:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1687488900000|2023-06-23 02:55:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1687489200000|2023-06-23 03:00:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1687489500000|2023-06-23 03:05:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1687490400000|2023-06-23 03:20:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1687490700000|2023-06-23 03:25:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1687491000000|2023-06-23 03:30:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1687491300000|2023-06-23 03:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1687491600000|2023-06-23 03:40:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1687492200000|2023-06-23 03:50:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1687492500000|2023-06-23 03:55:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1687492800000|2023-06-23 04:00:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1687493100000|2023-06-23 04:05:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1687493400000|2023-06-23 04:10:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1687493700000|2023-06-23 04:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1687494000000|2023-06-23 04:20:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1687494300000|2023-06-23 04:25:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1687494600000|2023-06-23 04:30:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1687494900000|2023-06-23 04:35:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1687496700000|2023-06-23 05:05:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1687497000000|2023-06-23 05:10:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1687497300000|2023-06-23 05:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1687497600000|2023-06-23 05:20:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1687497900000|2023-06-23 05:25:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1687498200000|2023-06-23 05:30:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1687498500000|2023-06-23 05:35:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1687498800000|2023-06-23 05:40:00|2.71|1.11|2.73|1.13|2.79|1.19|2.71|1.11|0
1687499100000|2023-06-23 05:45:00|2.74|1.14|2.72|1.12|2.74|1.14|2.72|1.12|0
1687499400000|2023-06-23 05:50:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1687499700000|2023-06-23 05:55:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1687500000000|2023-06-23 06:00:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1687500300000|2023-06-23 06:05:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1687500600000|2023-06-23 06:10:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1687501200000|2023-06-23 06:20:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1687501500000|2023-06-23 06:25:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1687501800000|2023-06-23 06:30:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1687502100000|2023-06-23 06:35:00|2.53|1.33|2.56|1.36|2.57|1.37|2.52|1.32|0
1687502400000|2023-06-23 06:40:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1687502700000|2023-06-23 06:45:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1687503000000|2023-06-23 06:50:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1687503300000|2023-06-23 06:55:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1687503600000|2023-06-23 07:00:00|2.55|1.35|2.56|1.36|2.57|1.37|2.55|1.35|0
1687503900000|2023-06-23 07:05:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1687504200000|2023-06-23 07:10:00|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1687504500000|2023-06-23 07:15:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1687504800000|2023-06-23 07:20:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1687505100000|2023-06-23 07:25:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1687505400000|2023-06-23 07:30:00|2.56|1.36|2.59|1.39|2.59|1.39|2.56|1.36|0
1687505700000|2023-06-23 07:35:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1687506000000|2023-06-23 07:40:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1687506300000|2023-06-23 07:45:00|2.6|1.4|2.59|1.39|2.62|1.42|2.59|1.39|0
1687506600000|2023-06-23 07:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1687506900000|2023-06-23 07:55:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1687507200000|2023-06-23 08:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1687507500000|2023-06-23 08:05:00|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1687507800000|2023-06-23 08:10:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1687508100000|2023-06-23 08:15:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1687508400000|2023-06-23 08:20:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1687508700000|2023-06-23 08:25:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687509000000|2023-06-23 08:30:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1687509300000|2023-06-23 08:35:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1687509600000|2023-06-23 08:40:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1687509900000|2023-06-23 08:45:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1687510200000|2023-06-23 08:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1687510500000|2023-06-23 08:55:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1687510800000|2023-06-23 09:00:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1687511100000|2023-06-23 09:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1687511400000|2023-06-23 09:10:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687511700000|2023-06-23 09:15:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687512000000|2023-06-23 09:20:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687512300000|2023-06-23 09:25:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1687512600000|2023-06-23 09:30:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1687512900000|2023-06-23 09:35:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1687513200000|2023-06-23 09:40:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1687513500000|2023-06-23 09:45:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1687513800000|2023-06-23 09:50:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1687514400000|2023-06-23 10:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1687514700000|2023-06-23 10:05:00|2.57|1.37|2.6|1.4|2.6|1.4|2.56|1.36|0
1687515000000|2023-06-23 10:10:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1687515300000|2023-06-23 10:15:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1687515600000|2023-06-23 10:20:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1687516200000|2023-06-23 10:30:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687516500000|2023-06-23 10:35:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1687516800000|2023-06-23 10:40:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1687517100000|2023-06-23 10:45:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1687517400000|2023-06-23 10:50:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1687517700000|2023-06-23 10:55:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1687518000000|2023-06-23 11:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1687518300000|2023-06-23 11:05:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1687518600000|2023-06-23 11:10:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1687519200000|2023-06-23 11:20:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1687519500000|2023-06-23 11:25:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1687519800000|2023-06-23 11:30:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1687520100000|2023-06-23 11:35:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1687520400000|2023-06-23 11:40:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1687520700000|2023-06-23 11:45:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1687521000000|2023-06-23 11:50:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1687521300000|2023-06-23 11:55:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1687521600000|2023-06-23 12:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1687521900000|2023-06-23 12:05:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1687522200000|2023-06-23 12:10:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1687522500000|2023-06-23 12:15:00|2.59|1.39|2.52|1.32|2.6|1.4|2.52|1.32|0
1687522800000|2023-06-23 12:20:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1687523100000|2023-06-23 12:25:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1687523400000|2023-06-23 12:30:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1687523700000|2023-06-23 12:35:00|2.57|1.37|2.59|1.39|2.6|1.4|2.57|1.37|0
1687524000000|2023-06-23 12:40:00|2.58|1.38|2.57|1.37|2.61|1.41|2.57|1.37|0
1687524300000|2023-06-23 12:45:00|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1687524600000|2023-06-23 12:50:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1687524900000|2023-06-23 12:55:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1687525200000|2023-06-23 13:00:00|2.61|1.41|2.6|1.4|2.62|1.42|2.59|1.39|0
1687525500000|2023-06-23 13:05:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1687525800000|2023-06-23 13:10:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1687526100000|2023-06-23 13:15:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1687526400000|2023-06-23 13:20:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1687526700000|2023-06-23 13:25:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1687527000000|2023-06-23 13:30:00|2.62|1.42|2.56|1.36|2.64|1.44|2.56|1.36|0
1687527300000|2023-06-23 13:35:00|2.57|1.37|2.57|1.37|2.59|1.39|2.55|1.35|0
1687527600000|2023-06-23 13:40:00|2.58|1.38|2.57|1.37|2.58|1.38|2.55|1.35|0
1687527900000|2023-06-23 13:45:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1687528200000|2023-06-23 13:50:00|2.6|1.4|2.57|1.37|2.6|1.4|2.56|1.36|0
1687528500000|2023-06-23 13:55:00|2.56|1.36|2.6|1.4|2.61|1.41|2.56|1.36|0
1687528800000|2023-06-23 14:00:00|2.59|1.39|2.54|1.34|2.59|1.39|2.54|1.34|0
1687529100000|2023-06-23 14:05:00|2.53|1.33|2.53|1.33|2.55|1.35|2.53|1.33|0
1687529400000|2023-06-23 14:10:00|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1687529700000|2023-06-23 14:15:00|2.54|1.34|2.52|1.32|2.55|1.35|2.52|1.32|0
1687530000000|2023-06-23 14:20:00|2.53|1.33|2.52|1.32|2.55|1.35|2.52|1.32|0
1687530300000|2023-06-23 14:25:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1687530600000|2023-06-23 14:30:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1687530900000|2023-06-23 14:35:00|2.54|1.34|2.43|1.23|2.54|1.34|2.43|1.23|0
1687531200000|2023-06-23 14:40:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1687531500000|2023-06-23 14:45:00|2.44|1.24|2.45|1.25|2.46|1.26|2.43|1.23|0
1687531800000|2023-06-23 14:50:00|2.44|1.24|2.48|1.28|2.48|1.28|2.44|1.24|0
1687532100000|2023-06-23 14:55:00|2.47|1.27|2.46|1.26|2.49|1.29|2.46|1.26|0
1687532400000|2023-06-23 15:00:00|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1687532700000|2023-06-23 15:05:00|2.47|1.27|2.47|1.27|2.48|1.28|2.45|1.25|0
1687533000000|2023-06-23 15:10:00|2.48|1.28|2.44|1.24|2.48|1.28|2.43|1.23|0
1687533300000|2023-06-23 15:15:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1687533600000|2023-06-23 15:20:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1687533900000|2023-06-23 15:25:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1687534200000|2023-06-23 15:30:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1687534500000|2023-06-23 15:35:00|2.44|1.24|2.43|1.23|2.45|1.25|2.42|1.22|0
1687534800000|2023-06-23 15:40:00|2.42|1.22|2.41|1.21|2.43|1.23|2.4|1.2|0
1687535100000|2023-06-23 15:45:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1687535400000|2023-06-23 15:50:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1687535700000|2023-06-23 15:55:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1687536000000|2023-06-23 16:00:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1687536300000|2023-06-23 16:05:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1687536600000|2023-06-23 16:10:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1687536900000|2023-06-23 16:15:00|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1687537200000|2023-06-23 16:20:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1687537500000|2023-06-23 16:25:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1687537800000|2023-06-23 16:30:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1687538100000|2023-06-23 16:35:00|2.37|1.17|2.41|1.21|2.41|1.21|2.36|1.16|0
1687538400000|2023-06-23 16:40:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1687538700000|2023-06-23 16:45:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1687539000000|2023-06-23 16:50:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1687539300000|2023-06-23 16:55:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1687539600000|2023-06-23 17:00:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1687539900000|2023-06-23 17:05:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1687540200000|2023-06-23 17:10:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1687540500000|2023-06-23 17:15:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1687540800000|2023-06-23 17:20:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1687541100000|2023-06-23 17:25:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1687541400000|2023-06-23 17:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1687541700000|2023-06-23 17:35:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1687542000000|2023-06-23 17:40:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1687542300000|2023-06-23 17:45:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1687542600000|2023-06-23 17:50:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1687542900000|2023-06-23 17:55:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1687543200000|2023-06-23 18:00:00|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1687543500000|2023-06-23 18:05:00|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1687543800000|2023-06-23 18:10:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1687544100000|2023-06-23 18:15:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1687544400000|2023-06-23 18:20:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1687544700000|2023-06-23 18:25:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1687545000000|2023-06-23 18:30:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1687545300000|2023-06-23 18:35:00|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1687545600000|2023-06-23 18:40:00|2.47|1.27|2.47|1.27|2.48|1.28|2.45|1.25|0
1687545900000|2023-06-23 18:45:00|2.48|1.28|2.49|1.29|2.5|1.3|2.47|1.27|0
1687546200000|2023-06-23 18:50:00|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1687546500000|2023-06-23 18:55:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1687546800000|2023-06-23 19:00:00|2.5|1.3|2.5|1.3|2.53|1.33|2.5|1.3|0
1687547100000|2023-06-23 19:05:00|2.51|1.31|2.48|1.28|2.51|1.31|2.48|1.28|0
1687547400000|2023-06-23 19:10:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1687547700000|2023-06-23 19:15:00|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1687548000000|2023-06-23 19:20:00|2.47|1.27|2.48|1.28|2.49|1.29|2.46|1.26|0
1687548300000|2023-06-23 19:25:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1687548600000|2023-06-23 19:30:00|2.47|1.27|2.47|1.27|2.49|1.29|2.46|1.26|0
1687548900000|2023-06-23 19:35:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1687549200000|2023-06-23 19:40:00|2.46|1.26|2.44|1.24|2.47|1.27|2.44|1.24|0
1687549500000|2023-06-23 19:45:00|2.45|1.25|2.45|1.25|2.46|1.26|2.44|1.24|0
1687549800000|2023-06-23 19:50:00|2.46|1.26|2.46|1.26|2.48|1.28|2.42|1.22|0
1687550100000|2023-06-23 19:55:00|2.45|1.25|2.47|1.27|2.49|1.29|2.43|1.23|0
1687550400000|2023-06-23 20:00:00|2.46|1.26|2.47|1.27|2.51|1.31|2.46|1.26|0
1687550700000|2023-06-23 20:05:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1687551000000|2023-06-23 20:10:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1687763100000|2023-06-26 07:05:00|2.38|1.18|2.4|1.2|2.41|1.21|2.38|1.18|0
1687763400000|2023-06-26 07:10:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1687763700000|2023-06-26 07:15:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1687764000000|2023-06-26 07:20:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1687764300000|2023-06-26 07:25:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1687764600000|2023-06-26 07:30:00|2.43|1.23|2.46|1.26|2.47|1.27|2.43|1.23|0
1687764900000|2023-06-26 07:35:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1687765200000|2023-06-26 07:40:00|2.46|1.26|2.42|1.22|2.47|1.27|2.35|1.15|0
1687765500000|2023-06-26 07:45:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1687765800000|2023-06-26 07:50:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1687766100000|2023-06-26 07:55:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1687766400000|2023-06-26 08:00:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1687766700000|2023-06-26 08:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1687767000000|2023-06-26 08:10:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1687767300000|2023-06-26 08:15:00|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1687767600000|2023-06-26 08:20:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1687767900000|2023-06-26 08:25:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1687768200000|2023-06-26 08:30:00|2.43|1.23|2.41|1.21|2.44|1.24|2.41|1.21|0
1687768500000|2023-06-26 08:35:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1687768800000|2023-06-26 08:40:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1687769100000|2023-06-26 08:45:00|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1687769400000|2023-06-26 08:50:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1687769700000|2023-06-26 08:55:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1687770000000|2023-06-26 09:00:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1687770300000|2023-06-26 09:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1687770600000|2023-06-26 09:10:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1687770900000|2023-06-26 09:15:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1687771500000|2023-06-26 09:25:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1687771800000|2023-06-26 09:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1687772100000|2023-06-26 09:35:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1687772400000|2023-06-26 09:40:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1687773000000|2023-06-26 09:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1687773300000|2023-06-26 09:55:00|2.39|1.19|2.39|1.19|2.39|1.19|2.31|1.11|0
1687773600000|2023-06-26 10:00:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1687773900000|2023-06-26 10:05:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1687774200000|2023-06-26 10:10:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1687774800000|2023-06-26 10:20:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1687775100000|2023-06-26 10:25:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1687775400000|2023-06-26 10:30:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1687775700000|2023-06-26 10:35:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1687776000000|2023-06-26 10:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1687776300000|2023-06-26 10:45:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1687776900000|2023-06-26 10:55:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1687777200000|2023-06-26 11:00:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1687777500000|2023-06-26 11:05:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1687777800000|2023-06-26 11:10:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1687778100000|2023-06-26 11:15:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1687778400000|2023-06-26 11:20:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1687778700000|2023-06-26 11:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1687779000000|2023-06-26 11:30:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1687779300000|2023-06-26 11:35:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1687779600000|2023-06-26 11:40:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1687779900000|2023-06-26 11:45:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1687780200000|2023-06-26 11:50:00|2.38|1.18|2.37|1.17|2.38|1.18|2.36|1.16|0
1687780500000|2023-06-26 11:55:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1687780800000|2023-06-26 12:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1687781100000|2023-06-26 12:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1687781400000|2023-06-26 12:10:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1687781700000|2023-06-26 12:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1687782000000|2023-06-26 12:20:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1687782300000|2023-06-26 12:25:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1687782600000|2023-06-26 12:30:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1687782900000|2023-06-26 12:35:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1687783200000|2023-06-26 12:40:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1687783500000|2023-06-26 12:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1687783800000|2023-06-26 12:50:00|2.36|1.16|2.37|1.17|2.38|1.18|2.36|1.16|0
1687784100000|2023-06-26 12:55:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1687784400000|2023-06-26 13:00:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1687784700000|2023-06-26 13:05:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1687785000000|2023-06-26 13:10:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1687785300000|2023-06-26 13:15:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1687785600000|2023-06-26 13:20:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1687785900000|2023-06-26 13:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1687786200000|2023-06-26 13:30:00|2.38|1.18|2.35|1.15|2.38|1.18|2.34|1.14|0
1687786500000|2023-06-26 13:35:00|2.34|1.14|2.31|1.11|2.41|1.21|2.28|1.08|0
1687786800000|2023-06-26 13:40:00|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1687787100000|2023-06-26 13:45:00|2.27|1.07|2.29|1.09|2.29|1.09|2.26|1.06|0
1687787400000|2023-06-26 13:50:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1687787700000|2023-06-26 13:55:00|2.34|1.14|2.29|1.09|2.34|1.14|2.29|1.09|0
1687788000000|2023-06-26 14:00:00|2.3|1.1|2.3|1.1|2.31|1.11|2.28|1.08|0
1687788300000|2023-06-26 14:05:00|2.29|1.09|2.3|1.1|2.3|1.1|2.27|1.07|0
1687788600000|2023-06-26 14:10:00|2.31|1.11|2.3|1.1|2.33|1.13|2.3|1.1|0
1687788900000|2023-06-26 14:15:00|2.29|1.09|2.3|1.1|2.31|1.11|2.28|1.08|0
1687789200000|2023-06-26 14:20:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1687789500000|2023-06-26 14:25:00|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1687789800000|2023-06-26 14:30:00|2.32|1.12|2.34|1.14|2.36|1.16|2.31|1.11|0
1687790100000|2023-06-26 14:35:00|2.35|1.15|2.38|1.18|2.38|1.18|2.34|1.14|0
1687790400000|2023-06-26 14:40:00|2.39|1.19|2.37|1.17|2.41|1.21|2.37|1.17|0
1687790700000|2023-06-26 14:45:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1687791000000|2023-06-26 14:50:00|2.35|1.15|2.27|1.07|2.35|1.15|2.27|1.07|0
1687791300000|2023-06-26 14:55:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1687791600000|2023-06-26 15:00:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1687791900000|2023-06-26 15:05:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1687792200000|2023-06-26 15:10:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1687792500000|2023-06-26 15:15:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1687792800000|2023-06-26 15:20:00|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1687793100000|2023-06-26 15:25:00|2.33|1.13|2.3|1.1|2.34|1.14|2.29|1.09|0
1687793400000|2023-06-26 15:30:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1687793700000|2023-06-26 15:35:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1687794000000|2023-06-26 15:40:00|2.27|1.07|2.29|1.09|2.3|1.1|2.27|1.07|0
1687794300000|2023-06-26 15:45:00|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1687794600000|2023-06-26 15:50:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1687794900000|2023-06-26 15:55:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1687795200000|2023-06-26 16:00:00|2.26|1.06|2.27|1.07|2.28|1.08|2.25|1.05|0
1687795500000|2023-06-26 16:05:00|2.28|1.08|2.31|1.11|2.32|1.12|2.28|1.08|0
1687795800000|2023-06-26 16:10:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1687796100000|2023-06-26 16:15:00|2.32|1.12|2.3|1.1|2.32|1.12|2.29|1.09|0
1687796400000|2023-06-26 16:20:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1687796700000|2023-06-26 16:25:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1687797000000|2023-06-26 16:30:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1687797300000|2023-06-26 16:35:00|2.32|1.12|2.32|1.12|2.32|1.12|2.3|1.1|0
1687797600000|2023-06-26 16:40:00|2.31|1.11|2.33|1.13|2.34|1.14|2.31|1.11|0
1687797900000|2023-06-26 16:45:00|2.34|1.14|2.33|1.13|2.34|1.14|2.31|1.11|0
1687798200000|2023-06-26 16:50:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1687798500000|2023-06-26 16:55:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1687798800000|2023-06-26 17:00:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1687799100000|2023-06-26 17:05:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1687799400000|2023-06-26 17:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1687799700000|2023-06-26 17:15:00|2.3|1.1|2.26|1.06|2.31|1.11|2.26|1.06|0
1687800000000|2023-06-26 17:20:00|2.25|1.05|2.25|1.05|2.25|1.05|2.23|1.03|0
1687800300000|2023-06-26 17:25:00|2.26|1.06|2.23|1.03|2.27|1.07|2.23|1.03|0
1687800600000|2023-06-26 17:30:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1687800900000|2023-06-26 17:35:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1687801200000|2023-06-26 17:40:00|2.23|1.03|2.25|1.05|2.25|1.05|2.22|1.02|0
1687801500000|2023-06-26 17:45:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1687801800000|2023-06-26 17:50:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1687802100000|2023-06-26 17:55:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1687802400000|2023-06-26 18:00:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1687802700000|2023-06-26 18:05:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1687803000000|2023-06-26 18:10:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1687803300000|2023-06-26 18:15:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1687803600000|2023-06-26 18:20:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1687803900000|2023-06-26 18:25:00|2.27|1.07|2.26|1.06|2.28|1.08|2.25|1.05|0
1687804200000|2023-06-26 18:30:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1687804500000|2023-06-26 18:35:00|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1687804800000|2023-06-26 18:40:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1687805100000|2023-06-26 18:45:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1687805400000|2023-06-26 18:50:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1687805700000|2023-06-26 18:55:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1687806000000|2023-06-26 19:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1687806300000|2023-06-26 19:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1687806600000|2023-06-26 19:10:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1687806900000|2023-06-26 19:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1687807200000|2023-06-26 19:20:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1687807500000|2023-06-26 19:25:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1687807800000|2023-06-26 19:30:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1687808100000|2023-06-26 19:35:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1687808400000|2023-06-26 19:40:00|2.23|1.03|2.24|1.04|2.25|1.05|2.22|1.02|0
1687808700000|2023-06-26 19:45:00|2.25|1.05|2.26|1.06|2.29|1.09|2.25|1.05|0
1687809000000|2023-06-26 19:50:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1687809300000|2023-06-26 19:55:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1687809600000|2023-06-26 20:00:00|2.28|1.08|2.28|1.08|2.29|1.09|2.26|1.06|0
1687809900000|2023-06-26 20:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1687810200000|2023-06-26 20:10:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687810500000|2023-06-26 20:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1687812300000|2023-06-26 20:45:00|2.46|0.86|2.52|0.92|2.52|0.92|2.4|0.8|0
1687812600000|2023-06-26 20:50:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1687816800000|2023-06-26 22:00:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1687817100000|2023-06-26 22:05:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1687817400000|2023-06-26 22:10:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1687818000000|2023-06-26 22:20:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1687818300000|2023-06-26 22:25:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1687818900000|2023-06-26 22:35:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1687820100000|2023-06-26 22:55:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1687821300000|2023-06-26 23:15:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1687821900000|2023-06-26 23:25:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1687823400000|2023-06-26 23:50:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1687823700000|2023-06-26 23:55:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1687824000000|2023-06-27 00:00:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1687824300000|2023-06-27 00:05:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1687824600000|2023-06-27 00:10:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1687824900000|2023-06-27 00:15:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1687825200000|2023-06-27 00:20:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1687825500000|2023-06-27 00:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1687825800000|2023-06-27 00:30:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1687826100000|2023-06-27 00:35:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1687826400000|2023-06-27 00:40:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1687826700000|2023-06-27 00:45:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1687827000000|2023-06-27 00:50:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1687828500000|2023-06-27 01:15:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1687829400000|2023-06-27 01:30:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1687829700000|2023-06-27 01:35:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1687830300000|2023-06-27 01:45:00|2.47|0.87|2.47|0.87|2.48|0.88|2.46|0.86|0
1687830900000|2023-06-27 01:55:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1687831200000|2023-06-27 02:00:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1687831500000|2023-06-27 02:05:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1687832400000|2023-06-27 02:20:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1687832700000|2023-06-27 02:25:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1687833000000|2023-06-27 02:30:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1687833600000|2023-06-27 02:40:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1687834200000|2023-06-27 02:50:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1687834800000|2023-06-27 03:00:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1687835400000|2023-06-27 03:10:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1687835700000|2023-06-27 03:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1687836000000|2023-06-27 03:20:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1687836900000|2023-06-27 03:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1687837500000|2023-06-27 03:45:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1687838100000|2023-06-27 03:55:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1687838700000|2023-06-27 04:05:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1687839300000|2023-06-27 04:15:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1687839600000|2023-06-27 04:20:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1687840200000|2023-06-27 04:30:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1687840500000|2023-06-27 04:35:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1687842600000|2023-06-27 05:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1687842900000|2023-06-27 05:15:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1687843200000|2023-06-27 05:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1687843800000|2023-06-27 05:30:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1687844100000|2023-06-27 05:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1687845000000|2023-06-27 05:50:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1687845600000|2023-06-27 06:00:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1687845900000|2023-06-27 06:05:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1687846200000|2023-06-27 06:10:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1687846500000|2023-06-27 06:15:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1687846800000|2023-06-27 06:20:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1687847100000|2023-06-27 06:25:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1687847400000|2023-06-27 06:30:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1687847700000|2023-06-27 06:35:00|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1687848300000|2023-06-27 06:45:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1687849200000|2023-06-27 07:00:00|2.27|1.07|2.24|1.04|2.27|1.07|2.24|1.04|0
1687849500000|2023-06-27 07:05:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1687849800000|2023-06-27 07:10:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1687850100000|2023-06-27 07:15:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1687850400000|2023-06-27 07:20:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1687850700000|2023-06-27 07:25:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1687851000000|2023-06-27 07:30:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687851300000|2023-06-27 07:35:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687851900000|2023-06-27 07:45:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687852200000|2023-06-27 07:50:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1687852500000|2023-06-27 07:55:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1687852800000|2023-06-27 08:00:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1687853100000|2023-06-27 08:05:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1687853400000|2023-06-27 08:10:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1687853700000|2023-06-27 08:15:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1687854000000|2023-06-27 08:20:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1687854300000|2023-06-27 08:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687854600000|2023-06-27 08:30:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1687854900000|2023-06-27 08:35:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1687855200000|2023-06-27 08:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1687855500000|2023-06-27 08:45:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1687855800000|2023-06-27 08:50:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1687856100000|2023-06-27 08:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1687856400000|2023-06-27 09:00:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1687856700000|2023-06-27 09:05:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1687857000000|2023-06-27 09:10:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1687857300000|2023-06-27 09:15:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1687857600000|2023-06-27 09:20:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1687857900000|2023-06-27 09:25:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1687858200000|2023-06-27 09:30:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1687858500000|2023-06-27 09:35:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1687859700000|2023-06-27 09:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1687860000000|2023-06-27 10:00:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1687860300000|2023-06-27 10:05:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1687861800000|2023-06-27 10:30:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1687862100000|2023-06-27 10:35:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1687862400000|2023-06-27 10:40:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1687862700000|2023-06-27 10:45:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1687863000000|2023-06-27 10:50:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1687863600000|2023-06-27 11:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1687863900000|2023-06-27 11:05:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687864200000|2023-06-27 11:10:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687864500000|2023-06-27 11:15:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1687865400000|2023-06-27 11:30:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1687865700000|2023-06-27 11:35:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1687866000000|2023-06-27 11:40:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1687866300000|2023-06-27 11:45:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1687866600000|2023-06-27 11:50:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1687866900000|2023-06-27 11:55:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1687867200000|2023-06-27 12:00:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1687867500000|2023-06-27 12:05:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1687867800000|2023-06-27 12:10:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1687868100000|2023-06-27 12:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1687868700000|2023-06-27 12:25:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1687869000000|2023-06-27 12:30:00|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1687869300000|2023-06-27 12:35:00|2.28|1.08|2.26|1.06|2.28|1.08|2.25|1.05|0
1687869600000|2023-06-27 12:40:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1687869900000|2023-06-27 12:45:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1687870200000|2023-06-27 12:50:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1687870500000|2023-06-27 12:55:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1687870800000|2023-06-27 13:00:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1687871100000|2023-06-27 13:05:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1687871400000|2023-06-27 13:10:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1687871700000|2023-06-27 13:15:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1687872000000|2023-06-27 13:20:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1687872300000|2023-06-27 13:25:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1687872600000|2023-06-27 13:30:00|2.25|1.05|2.24|1.04|2.26|1.06|2.23|1.03|0
1687872900000|2023-06-27 13:35:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1687873200000|2023-06-27 13:40:00|2.28|1.08|2.22|1.02|2.28|1.08|2.21|1.01|0
1687873500000|2023-06-27 13:45:00|2.23|1.03|2.24|1.04|2.26|1.06|2.22|1.02|0
1687873800000|2023-06-27 13:50:00|2.25|1.05|2.24|1.04|2.25|1.05|2.22|1.02|0
1687874100000|2023-06-27 13:55:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1687874400000|2023-06-27 14:00:00|2.24|1.04|2.23|1.03|2.26|1.06|2.22|1.02|0
1687874700000|2023-06-27 14:05:00|2.24|1.04|2.25|1.05|2.26|1.06|2.23|1.03|0
1687875000000|2023-06-27 14:10:00|2.26|1.06|2.25|1.05|2.28|1.08|2.25|1.05|0
1687875300000|2023-06-27 14:15:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1687875600000|2023-06-27 14:20:00|2.22|1.02|2.18|0.98|2.22|1.02|2.17|0.97|0
1687875900000|2023-06-27 14:25:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1687876200000|2023-06-27 14:30:00|2.19|0.99|2.17|0.97|2.19|0.99|2.16|0.96|0
1687876500000|2023-06-27 14:35:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1687876800000|2023-06-27 14:40:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1687877100000|2023-06-27 14:45:00|2.16|0.96|2.16|0.96|2.18|0.98|2.16|0.96|0
1687877400000|2023-06-27 14:50:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1687877700000|2023-06-27 14:55:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1687878000000|2023-06-27 15:00:00|2.14|0.94|2.17|0.97|2.17|0.97|2.14|0.94|0
1687878300000|2023-06-27 15:05:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1687878600000|2023-06-27 15:10:00|2.18|0.98|2.16|0.96|2.19|0.99|2.16|0.96|0
1687878900000|2023-06-27 15:15:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1687879200000|2023-06-27 15:20:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1687879500000|2023-06-27 15:25:00|2.15|0.95|2.16|0.96|2.19|0.99|2.12|0.92|0
1687879800000|2023-06-27 15:30:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1687880100000|2023-06-27 15:35:00|2.11|0.91|2.11|0.91|2.12|0.92|2.1|0.9|0
1687880400000|2023-06-27 15:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1687880700000|2023-06-27 15:45:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1687881000000|2023-06-27 15:50:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1687881300000|2023-06-27 15:55:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1687881600000|2023-06-27 16:00:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1687881900000|2023-06-27 16:05:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1687882200000|2023-06-27 16:10:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1687882500000|2023-06-27 16:15:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1687882800000|2023-06-27 16:20:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1687883100000|2023-06-27 16:25:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1687883400000|2023-06-27 16:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1687883700000|2023-06-27 16:35:00|2.06|0.86|2.11|0.91|2.11|0.91|2.05|0.85|0
1687884000000|2023-06-27 16:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1687884300000|2023-06-27 16:45:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1687884600000|2023-06-27 16:50:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1687884900000|2023-06-27 16:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1687885200000|2023-06-27 17:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1687885500000|2023-06-27 17:05:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1687885800000|2023-06-27 17:10:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1687886100000|2023-06-27 17:15:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1687886400000|2023-06-27 17:20:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1687886700000|2023-06-27 17:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1687887000000|2023-06-27 17:30:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1687887600000|2023-06-27 17:40:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1687887900000|2023-06-27 17:45:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1687888200000|2023-06-27 17:50:00|2.12|0.92|2.06|0.86|2.12|0.92|2.06|0.86|0
1687888500000|2023-06-27 17:55:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1687888800000|2023-06-27 18:00:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1687889100000|2023-06-27 18:05:00|2.05|0.85|2.06|0.86|2.07|0.87|2.05|0.85|0
1687889400000|2023-06-27 18:10:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1687889700000|2023-06-27 18:15:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687890000000|2023-06-27 18:20:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687890300000|2023-06-27 18:25:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1687890600000|2023-06-27 18:30:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1687890900000|2023-06-27 18:35:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1687891200000|2023-06-27 18:40:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1687891500000|2023-06-27 18:45:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1687891800000|2023-06-27 18:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687892100000|2023-06-27 18:55:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1687892400000|2023-06-27 19:00:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1687892700000|2023-06-27 19:05:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687893000000|2023-06-27 19:10:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1687893300000|2023-06-27 19:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1687893900000|2023-06-27 19:25:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1687894200000|2023-06-27 19:30:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687894500000|2023-06-27 19:35:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687894800000|2023-06-27 19:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687895100000|2023-06-27 19:45:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1687895400000|2023-06-27 19:50:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1687895700000|2023-06-27 19:55:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1687896000000|2023-06-27 20:00:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1687896600000|2023-06-27 20:10:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1687896900000|2023-06-27 20:15:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1687897200000|2023-06-27 20:20:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687897500000|2023-06-27 20:25:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687897800000|2023-06-27 20:30:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1687898400000|2023-06-27 20:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687898700000|2023-06-27 20:45:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1687900500000|2023-06-27 21:15:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1687904100000|2023-06-27 22:15:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687904400000|2023-06-27 22:20:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687904700000|2023-06-27 22:25:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687907400000|2023-06-27 23:10:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1687908600000|2023-06-27 23:30:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687908900000|2023-06-27 23:35:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1687909500000|2023-06-27 23:45:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1687909800000|2023-06-27 23:50:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1687910700000|2023-06-28 00:05:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1687911300000|2023-06-28 00:15:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1687911600000|2023-06-28 00:20:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1687911900000|2023-06-28 00:25:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1687912200000|2023-06-28 00:30:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687912800000|2023-06-28 00:40:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1687914000000|2023-06-28 01:00:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1687914300000|2023-06-28 01:05:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1687914600000|2023-06-28 01:10:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687914900000|2023-06-28 01:15:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1687915200000|2023-06-28 01:20:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1687915800000|2023-06-28 01:30:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687916100000|2023-06-28 01:35:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687916400000|2023-06-28 01:40:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687916700000|2023-06-28 01:45:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1687917000000|2023-06-28 01:50:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1687917600000|2023-06-28 02:00:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687919100000|2023-06-28 02:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1687919400000|2023-06-28 02:30:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1687919700000|2023-06-28 02:35:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687920000000|2023-06-28 02:40:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1687920300000|2023-06-28 02:45:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1687920600000|2023-06-28 02:50:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687921500000|2023-06-28 03:05:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687921800000|2023-06-28 03:10:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1687922100000|2023-06-28 03:15:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1687922400000|2023-06-28 03:20:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687923300000|2023-06-28 03:35:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687923600000|2023-06-28 03:40:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687924200000|2023-06-28 03:50:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687924800000|2023-06-28 04:00:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687926300000|2023-06-28 04:25:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687926600000|2023-06-28 04:30:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687929900000|2023-06-28 05:25:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687930200000|2023-06-28 05:30:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1687930500000|2023-06-28 05:35:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1687930800000|2023-06-28 05:40:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1687931100000|2023-06-28 05:45:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1687931400000|2023-06-28 05:50:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1687931700000|2023-06-28 05:55:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1687932000000|2023-06-28 06:00:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1687932300000|2023-06-28 06:05:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1687932600000|2023-06-28 06:10:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1687932900000|2023-06-28 06:15:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1687933200000|2023-06-28 06:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1687935300000|2023-06-28 06:55:00|2.02|0.82|2.05|0.85|2.05|0.85|2.02|0.82|0
1687935600000|2023-06-28 07:00:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1687935900000|2023-06-28 07:05:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1687936200000|2023-06-28 07:10:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1687936500000|2023-06-28 07:15:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687936800000|2023-06-28 07:20:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687937100000|2023-06-28 07:25:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687938000000|2023-06-28 07:40:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1687938300000|2023-06-28 07:45:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1687938600000|2023-06-28 07:50:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1687938900000|2023-06-28 07:55:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687939200000|2023-06-28 08:00:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687939500000|2023-06-28 08:05:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687939800000|2023-06-28 08:10:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687940100000|2023-06-28 08:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1687940400000|2023-06-28 08:20:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1687940700000|2023-06-28 08:25:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1687941000000|2023-06-28 08:30:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1687941300000|2023-06-28 08:35:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1687942800000|2023-06-28 09:00:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1687943100000|2023-06-28 09:05:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1687943400000|2023-06-28 09:10:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1687943700000|2023-06-28 09:15:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1687944000000|2023-06-28 09:20:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1687944600000|2023-06-28 09:30:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1687944900000|2023-06-28 09:35:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1687945200000|2023-06-28 09:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687945500000|2023-06-28 09:45:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1687946100000|2023-06-28 09:55:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1687947000000|2023-06-28 10:10:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1687947900000|2023-06-28 10:25:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1687948200000|2023-06-28 10:30:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1687948500000|2023-06-28 10:35:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1687948800000|2023-06-28 10:40:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1687949100000|2023-06-28 10:45:00|2.03|0.83|2|0.8|2.03|0.83|2|0.8|0
1687949400000|2023-06-28 10:50:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1687949700000|2023-06-28 10:55:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1687950000000|2023-06-28 11:00:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1687950600000|2023-06-28 11:10:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1687950900000|2023-06-28 11:15:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1687951200000|2023-06-28 11:20:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1687951500000|2023-06-28 11:25:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1687951800000|2023-06-28 11:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1687952100000|2023-06-28 11:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1687952400000|2023-06-28 11:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1687953000000|2023-06-28 11:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1687953300000|2023-06-28 11:55:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1687953600000|2023-06-28 12:00:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1687953900000|2023-06-28 12:05:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1687954200000|2023-06-28 12:10:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1687955100000|2023-06-28 12:25:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1687955400000|2023-06-28 12:30:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1687955700000|2023-06-28 12:35:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1687956000000|2023-06-28 12:40:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1687956600000|2023-06-28 12:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1687957200000|2023-06-28 13:00:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1687957500000|2023-06-28 13:05:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1687958700000|2023-06-28 13:25:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1687959000000|2023-06-28 13:30:00|2.01|0.81|2.02|0.82|2.03|0.83|1.99|0.79|0
1687959300000|2023-06-28 13:35:00|2.01|0.81|1.95|0.75|2.02|0.82|1.95|0.75|0
1687959600000|2023-06-28 13:40:00|1.96|0.76|1.96|0.76|1.96|0.76|1.94|0.74|0
1687959900000|2023-06-28 13:45:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1687960200000|2023-06-28 13:50:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1687960500000|2023-06-28 13:55:00|1.96|0.76|1.94|0.74|1.97|0.77|1.94|0.74|0
1687960800000|2023-06-28 14:00:00|1.95|0.75|1.96|0.76|1.97|0.77|1.94|0.74|0
1687961100000|2023-06-28 14:05:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1687961400000|2023-06-28 14:10:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1687961700000|2023-06-28 14:15:00|1.97|0.77|1.93|0.73|1.97|0.77|1.93|0.73|0
1687962000000|2023-06-28 14:20:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1687962300000|2023-06-28 14:25:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1687962600000|2023-06-28 14:30:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1687962900000|2023-06-28 14:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.88|0.68|0
1687963200000|2023-06-28 14:40:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1687963500000|2023-06-28 14:45:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1687963800000|2023-06-28 14:50:00|1.88|0.68|1.92|0.72|1.95|0.75|1.88|0.68|0
1687964100000|2023-06-28 14:55:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1687964400000|2023-06-28 15:00:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1687964700000|2023-06-28 15:05:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1687965000000|2023-06-28 15:10:00|1.91|0.71|1.94|0.74|1.95|0.75|1.91|0.71|0
1687965300000|2023-06-28 15:15:00|1.95|0.75|1.92|0.72|1.95|0.75|1.91|0.71|0
1687965600000|2023-06-28 15:20:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1687965900000|2023-06-28 15:25:00|1.95|0.75|1.93|0.73|1.95|0.75|1.92|0.72|0
1687966200000|2023-06-28 15:30:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1687966500000|2023-06-28 15:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1687966800000|2023-06-28 15:40:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1687967100000|2023-06-28 15:45:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1687967400000|2023-06-28 15:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1687967700000|2023-06-28 15:55:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1687968000000|2023-06-28 16:00:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1687968300000|2023-06-28 16:05:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1687968600000|2023-06-28 16:10:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1687968900000|2023-06-28 16:15:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1687969200000|2023-06-28 16:20:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1687969500000|2023-06-28 16:25:00|1.88|0.68|1.9|0.7|1.91|0.71|1.87|0.67|0
1687969800000|2023-06-28 16:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1687970100000|2023-06-28 16:35:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1687970400000|2023-06-28 16:40:00|1.92|0.72|1.95|0.75|1.96|0.76|1.92|0.72|0
1687970700000|2023-06-28 16:45:00|1.96|0.76|1.95|0.75|1.96|0.76|1.93|0.73|0
1687971000000|2023-06-28 16:50:00|1.96|0.76|1.98|0.78|1.99|0.79|1.95|0.75|0
1687971300000|2023-06-28 16:55:00|1.99|0.79|1.92|0.72|1.99|0.79|1.9|0.7|0
1687971600000|2023-06-28 17:00:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1687971900000|2023-06-28 17:05:00|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1687972200000|2023-06-28 17:10:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1687972500000|2023-06-28 17:15:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1687972800000|2023-06-28 17:20:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1687973100000|2023-06-28 17:25:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1687973400000|2023-06-28 17:30:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1687973700000|2023-06-28 17:35:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1687974000000|2023-06-28 17:40:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1687974300000|2023-06-28 17:45:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1687974600000|2023-06-28 17:50:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1687974900000|2023-06-28 17:55:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1687975200000|2023-06-28 18:00:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1687975500000|2023-06-28 18:05:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1687975800000|2023-06-28 18:10:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1687976100000|2023-06-28 18:15:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1687976400000|2023-06-28 18:20:00|1.88|0.68|1.89|0.69|1.96|0.76|1.88|0.68|0
1687976700000|2023-06-28 18:25:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1687977000000|2023-06-28 18:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1687977300000|2023-06-28 18:35:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1687977600000|2023-06-28 18:40:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1687977900000|2023-06-28 18:45:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1687978200000|2023-06-28 18:50:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1687978500000|2023-06-28 18:55:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1687978800000|2023-06-28 19:00:00|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1687979100000|2023-06-28 19:05:00|1.94|0.74|1.9|0.7|1.95|0.75|1.89|0.69|0
1687979400000|2023-06-28 19:10:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1687979700000|2023-06-28 19:15:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1687980000000|2023-06-28 19:20:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1687980300000|2023-06-28 19:25:00|1.86|0.66|1.88|0.68|1.89|0.69|1.86|0.66|0
1687980600000|2023-06-28 19:30:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1687980900000|2023-06-28 19:35:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1687981200000|2023-06-28 19:40:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1687981500000|2023-06-28 19:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1687981800000|2023-06-28 19:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1687982100000|2023-06-28 19:55:00|1.88|0.68|1.84|0.64|1.88|0.68|1.84|0.64|0
1687982400000|2023-06-28 20:00:00|1.83|0.63|1.82|0.62|1.84|0.64|1.81|0.61|0
1687982700000|2023-06-28 20:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1687983300000|2023-06-28 20:15:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1687983600000|2023-06-28 20:20:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1687983900000|2023-06-28 20:25:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1687984200000|2023-06-28 20:30:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1687984800000|2023-06-28 20:40:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1687985700000|2023-06-28 20:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1687986000000|2023-06-28 21:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1687986300000|2023-06-28 21:05:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1687988100000|2023-06-28 21:35:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1687990500000|2023-06-28 22:15:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1687990800000|2023-06-28 22:20:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1687991100000|2023-06-28 22:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1687991400000|2023-06-28 22:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1687996500000|2023-06-28 23:55:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1687996800000|2023-06-29 00:00:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1687997100000|2023-06-29 00:05:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1687997400000|2023-06-29 00:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1687997700000|2023-06-29 00:15:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1687998000000|2023-06-29 00:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1687999500000|2023-06-29 00:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1688001300000|2023-06-29 01:15:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1688001600000|2023-06-29 01:20:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1688001900000|2023-06-29 01:25:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1688002200000|2023-06-29 01:30:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1688002500000|2023-06-29 01:35:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1688003700000|2023-06-29 01:55:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1688004300000|2023-06-29 02:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1688004600000|2023-06-29 02:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688004900000|2023-06-29 02:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1688005200000|2023-06-29 02:20:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1688006100000|2023-06-29 02:35:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1688007000000|2023-06-29 02:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1688007300000|2023-06-29 02:55:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1688008200000|2023-06-29 03:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688008500000|2023-06-29 03:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688009100000|2023-06-29 03:25:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688009400000|2023-06-29 03:30:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688009700000|2023-06-29 03:35:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1688010000000|2023-06-29 03:40:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1688010300000|2023-06-29 03:45:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1688010600000|2023-06-29 03:50:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1688010900000|2023-06-29 03:55:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1688013600000|2023-06-29 04:40:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688014800000|2023-06-29 05:00:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1688015100000|2023-06-29 05:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1688015400000|2023-06-29 05:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1688016300000|2023-06-29 05:25:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1688016600000|2023-06-29 05:30:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1688017200000|2023-06-29 05:40:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1688017500000|2023-06-29 05:45:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1688017800000|2023-06-29 05:50:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1688018400000|2023-06-29 06:00:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1688018700000|2023-06-29 06:05:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1688019300000|2023-06-29 06:15:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1688019600000|2023-06-29 06:20:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1688019900000|2023-06-29 06:25:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1688020200000|2023-06-29 06:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1688020500000|2023-06-29 06:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1688020800000|2023-06-29 06:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1688021100000|2023-06-29 06:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688021400000|2023-06-29 06:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1688022000000|2023-06-29 07:00:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1688022300000|2023-06-29 07:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688022600000|2023-06-29 07:10:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1688023200000|2023-06-29 07:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688023500000|2023-06-29 07:25:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1688023800000|2023-06-29 07:30:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1688024100000|2023-06-29 07:35:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1688024400000|2023-06-29 07:40:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1688024700000|2023-06-29 07:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688025000000|2023-06-29 07:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1688025300000|2023-06-29 07:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1688025600000|2023-06-29 08:00:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688026200000|2023-06-29 08:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1688026800000|2023-06-29 08:20:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1688027100000|2023-06-29 08:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1688027400000|2023-06-29 08:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1688027700000|2023-06-29 08:35:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1688028000000|2023-06-29 08:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688028900000|2023-06-29 08:55:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688029200000|2023-06-29 09:00:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688029800000|2023-06-29 09:10:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688030100000|2023-06-29 09:15:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688031000000|2023-06-29 09:30:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688031300000|2023-06-29 09:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688031600000|2023-06-29 09:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688033400000|2023-06-29 10:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1688033700000|2023-06-29 10:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1688034000000|2023-06-29 10:20:00|1.78|0.58|1.82|0.62|1.85|0.65|1.77|0.57|0
1688035500000|2023-06-29 10:45:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1688035800000|2023-06-29 10:50:00|1.81|0.61|1.79|0.59|1.82|0.62|1.79|0.59|0
1688036400000|2023-06-29 11:00:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688036700000|2023-06-29 11:05:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688037900000|2023-06-29 11:25:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1688038200000|2023-06-29 11:30:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1688038800000|2023-06-29 11:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1688039100000|2023-06-29 11:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688039400000|2023-06-29 11:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688039700000|2023-06-29 11:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1688040000000|2023-06-29 12:00:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688040600000|2023-06-29 12:10:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688040900000|2023-06-29 12:15:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688041500000|2023-06-29 12:25:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1688041800000|2023-06-29 12:30:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1688042100000|2023-06-29 12:35:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1688042400000|2023-06-29 12:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688042700000|2023-06-29 12:45:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1688043000000|2023-06-29 12:50:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1688043300000|2023-06-29 12:55:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1688043600000|2023-06-29 13:00:00|1.82|0.62|1.84|0.64|1.85|0.65|1.82|0.62|0
1688043900000|2023-06-29 13:05:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1688044200000|2023-06-29 13:10:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1688044500000|2023-06-29 13:15:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1688044800000|2023-06-29 13:20:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1688045100000|2023-06-29 13:25:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1688045400000|2023-06-29 13:30:00|1.87|0.67|1.84|0.64|1.88|0.68|1.84|0.64|0
1688045700000|2023-06-29 13:35:00|1.85|0.65|1.82|0.62|1.85|0.65|1.79|0.59|0
1688046000000|2023-06-29 13:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1688046300000|2023-06-29 13:45:00|1.85|0.65|1.82|0.62|1.85|0.65|1.82|0.62|0
1688046600000|2023-06-29 13:50:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1688046900000|2023-06-29 13:55:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1688047200000|2023-06-29 14:00:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1688047500000|2023-06-29 14:05:00|1.8|0.6|1.84|0.64|1.85|0.65|1.8|0.6|0
1688047800000|2023-06-29 14:10:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1688048100000|2023-06-29 14:15:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1688048400000|2023-06-29 14:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.8|0.6|0
1688048700000|2023-06-29 14:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1688049000000|2023-06-29 14:30:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1688049300000|2023-06-29 14:35:00|1.81|0.61|1.82|0.62|1.84|0.64|1.81|0.61|0
1688049600000|2023-06-29 14:40:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1688049900000|2023-06-29 14:45:00|1.83|0.63|1.84|0.64|1.86|0.66|1.83|0.63|0
1688050200000|2023-06-29 14:50:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1688050500000|2023-06-29 14:55:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1688050800000|2023-06-29 15:00:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1688051100000|2023-06-29 15:05:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1688051400000|2023-06-29 15:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688051700000|2023-06-29 15:15:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1688052000000|2023-06-29 15:20:00|1.79|0.59|1.81|0.61|1.82|0.62|1.79|0.59|0
1688052300000|2023-06-29 15:25:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1688052600000|2023-06-29 15:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1688052900000|2023-06-29 15:35:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1688053200000|2023-06-29 15:40:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1688053500000|2023-06-29 15:45:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1688053800000|2023-06-29 15:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1688054100000|2023-06-29 15:55:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1688054400000|2023-06-29 16:00:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1688054700000|2023-06-29 16:05:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688055000000|2023-06-29 16:10:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1688055300000|2023-06-29 16:15:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1688055600000|2023-06-29 16:20:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688055900000|2023-06-29 16:25:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1688056200000|2023-06-29 16:30:00|1.79|0.59|1.81|0.61|1.81|0.61|1.78|0.58|0
1688056500000|2023-06-29 16:35:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1688056800000|2023-06-29 16:40:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1688057100000|2023-06-29 16:45:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688057400000|2023-06-29 16:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1688057700000|2023-06-29 16:55:00|1.81|0.61|1.83|0.63|1.84|0.64|1.81|0.61|0
1688058000000|2023-06-29 17:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1688058300000|2023-06-29 17:05:00|1.85|0.65|1.8|0.6|1.86|0.66|1.8|0.6|0
1688058600000|2023-06-29 17:10:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688058900000|2023-06-29 17:15:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1688059500000|2023-06-29 17:25:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1688059800000|2023-06-29 17:30:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1688060100000|2023-06-29 17:35:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1688060400000|2023-06-29 17:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688060700000|2023-06-29 17:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688061000000|2023-06-29 17:50:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1688061300000|2023-06-29 17:55:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1688061600000|2023-06-29 18:00:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1688061900000|2023-06-29 18:05:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1688062200000|2023-06-29 18:10:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1688062500000|2023-06-29 18:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688062800000|2023-06-29 18:20:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688063100000|2023-06-29 18:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688063400000|2023-06-29 18:30:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1688063700000|2023-06-29 18:35:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688064000000|2023-06-29 18:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688064300000|2023-06-29 18:45:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688064600000|2023-06-29 18:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1688064900000|2023-06-29 18:55:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1688065200000|2023-06-29 19:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1688065500000|2023-06-29 19:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688065800000|2023-06-29 19:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688066100000|2023-06-29 19:15:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688066400000|2023-06-29 19:20:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1688066700000|2023-06-29 19:25:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1688067000000|2023-06-29 19:30:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1688067300000|2023-06-29 19:35:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1688067600000|2023-06-29 19:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1688067900000|2023-06-29 19:45:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1688068200000|2023-06-29 19:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1688068500000|2023-06-29 19:55:00|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1688068800000|2023-06-29 20:00:00|1.79|0.59|1.82|0.62|1.83|0.63|1.79|0.59|0
1688069100000|2023-06-29 20:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1688069400000|2023-06-29 20:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1688069700000|2023-06-29 20:15:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1688070000000|2023-06-29 20:20:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1688072100000|2023-06-29 20:55:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1688072400000|2023-06-29 21:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1688076000000|2023-06-29 22:00:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1688076300000|2023-06-29 22:05:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1688076600000|2023-06-29 22:10:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1688076900000|2023-06-29 22:15:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1688079900000|2023-06-29 23:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1688080200000|2023-06-29 23:10:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1688080500000|2023-06-29 23:15:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1688080800000|2023-06-29 23:20:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1688081400000|2023-06-29 23:30:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1688083200000|2023-06-30 00:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1688083500000|2023-06-30 00:05:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1688083800000|2023-06-30 00:10:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1688084100000|2023-06-30 00:15:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1688085900000|2023-06-30 00:45:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1688086500000|2023-06-30 00:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1688086800000|2023-06-30 01:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1688087100000|2023-06-30 01:05:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1688087400000|2023-06-30 01:10:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1688087700000|2023-06-30 01:15:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1688088000000|2023-06-30 01:20:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688088300000|2023-06-30 01:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688088600000|2023-06-30 01:30:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1688088900000|2023-06-30 01:35:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1688089200000|2023-06-30 01:40:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1688089500000|2023-06-30 01:45:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1688089800000|2023-06-30 01:50:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688090700000|2023-06-30 02:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1688094600000|2023-06-30 03:10:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688095800000|2023-06-30 03:30:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1688098800000|2023-06-30 04:20:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1688099100000|2023-06-30 04:25:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1688099400000|2023-06-30 04:30:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688099700000|2023-06-30 04:35:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688100000000|2023-06-30 04:40:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1688100300000|2023-06-30 04:45:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1688102100000|2023-06-30 05:15:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1688102700000|2023-06-30 05:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1688103000000|2023-06-30 05:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1688103300000|2023-06-30 05:35:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1688103600000|2023-06-30 05:40:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1688103900000|2023-06-30 05:45:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1688104800000|2023-06-30 06:00:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1688105100000|2023-06-30 06:05:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1688105400000|2023-06-30 06:10:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1688105700000|2023-06-30 06:15:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1688106000000|2023-06-30 06:20:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688106600000|2023-06-30 06:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688106900000|2023-06-30 06:35:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688107200000|2023-06-30 06:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688107500000|2023-06-30 06:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688107800000|2023-06-30 06:50:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688108700000|2023-06-30 07:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1688109000000|2023-06-30 07:10:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1688109300000|2023-06-30 07:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1688109600000|2023-06-30 07:20:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1688109900000|2023-06-30 07:25:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1688110200000|2023-06-30 07:30:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1688110500000|2023-06-30 07:35:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1688110800000|2023-06-30 07:40:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1688111100000|2023-06-30 07:45:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1688112000000|2023-06-30 08:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1688112300000|2023-06-30 08:05:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1688112600000|2023-06-30 08:10:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1688113500000|2023-06-30 08:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1688113800000|2023-06-30 08:30:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1688114100000|2023-06-30 08:35:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1688114400000|2023-06-30 08:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1688114700000|2023-06-30 08:45:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1688115300000|2023-06-30 08:55:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1688115600000|2023-06-30 09:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688117100000|2023-06-30 09:25:00|1.73|0.53|1.8|0.6|1.8|0.6|1.73|0.53|0
1688117400000|2023-06-30 09:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.76|0.56|0
1688117700000|2023-06-30 09:35:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1688118000000|2023-06-30 09:40:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1688118900000|2023-06-30 09:55:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1688119200000|2023-06-30 10:00:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1688119500000|2023-06-30 10:05:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1688119800000|2023-06-30 10:10:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1688120400000|2023-06-30 10:20:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1688120700000|2023-06-30 10:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1688121000000|2023-06-30 10:30:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1688121600000|2023-06-30 10:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688121900000|2023-06-30 10:45:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1688122200000|2023-06-30 10:50:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1688122800000|2023-06-30 11:00:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1688123100000|2023-06-30 11:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1688125800000|2023-06-30 11:50:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1688126400000|2023-06-30 12:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688128200000|2023-06-30 12:30:00|1.73|0.53|1.74|0.54|1.76|0.56|1.71|0.51|0
1688128500000|2023-06-30 12:35:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1688128800000|2023-06-30 12:40:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1688129100000|2023-06-30 12:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688129400000|2023-06-30 12:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1688129700000|2023-06-30 12:55:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688130000000|2023-06-30 13:00:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688130300000|2023-06-30 13:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1688130600000|2023-06-30 13:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1688131200000|2023-06-30 13:20:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1688131500000|2023-06-30 13:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1688131800000|2023-06-30 13:30:00|1.73|0.53|1.71|0.51|1.74|0.54|1.71|0.51|0
1688132100000|2023-06-30 13:35:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1688132400000|2023-06-30 13:40:00|1.7|0.5|1.72|0.52|1.77|0.57|1.69|0.49|0
1688132700000|2023-06-30 13:45:00|1.73|0.53|1.72|0.52|1.74|0.54|1.71|0.51|0
1688133000000|2023-06-30 13:50:00|1.71|0.51|1.77|0.57|1.79|0.59|1.71|0.51|0
1688133300000|2023-06-30 13:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1688133600000|2023-06-30 14:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1688133900000|2023-06-30 14:05:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1688134200000|2023-06-30 14:10:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1688134500000|2023-06-30 14:15:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688134800000|2023-06-30 14:20:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1688135100000|2023-06-30 14:25:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688135400000|2023-06-30 14:30:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1688135700000|2023-06-30 14:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1688136000000|2023-06-30 14:40:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1688136300000|2023-06-30 14:45:00|1.75|0.55|1.77|0.57|1.78|0.58|1.75|0.55|0
1688136600000|2023-06-30 14:50:00|1.78|0.58|1.72|0.52|1.78|0.58|1.72|0.52|0
1688136900000|2023-06-30 14:55:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1688137200000|2023-06-30 15:00:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1688137500000|2023-06-30 15:05:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1688137800000|2023-06-30 15:10:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1688138100000|2023-06-30 15:15:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1688138400000|2023-06-30 15:20:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1688138700000|2023-06-30 15:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1688139000000|2023-06-30 15:30:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1688139300000|2023-06-30 15:35:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1688139600000|2023-06-30 15:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1688139900000|2023-06-30 15:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1688140200000|2023-06-30 15:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1688140500000|2023-06-30 15:55:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1688140800000|2023-06-30 16:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688141100000|2023-06-30 16:05:00|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1688141400000|2023-06-30 16:10:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688141700000|2023-06-30 16:15:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1688142000000|2023-06-30 16:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1688142600000|2023-06-30 16:30:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1688142900000|2023-06-30 16:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1688143200000|2023-06-30 16:40:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1688143500000|2023-06-30 16:45:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1688143800000|2023-06-30 16:50:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1688144100000|2023-06-30 16:55:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688144400000|2023-06-30 17:00:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1688144700000|2023-06-30 17:05:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688145000000|2023-06-30 17:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1688145300000|2023-06-30 17:15:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688145600000|2023-06-30 17:20:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688145900000|2023-06-30 17:25:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688146200000|2023-06-30 17:30:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1688146500000|2023-06-30 17:35:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1688147100000|2023-06-30 17:45:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1688147700000|2023-06-30 17:55:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1688148000000|2023-06-30 18:00:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1688148300000|2023-06-30 18:05:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1688148600000|2023-06-30 18:10:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1688148900000|2023-06-30 18:15:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1688149500000|2023-06-30 18:25:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1688149800000|2023-06-30 18:30:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1688150700000|2023-06-30 18:45:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1688151300000|2023-06-30 18:55:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1688151600000|2023-06-30 19:00:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1688151900000|2023-06-30 19:05:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1688152200000|2023-06-30 19:10:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1688152500000|2023-06-30 19:15:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1688152800000|2023-06-30 19:20:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1688153100000|2023-06-30 19:25:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1688153400000|2023-06-30 19:30:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1688153700000|2023-06-30 19:35:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1688154000000|2023-06-30 19:40:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1688154300000|2023-06-30 19:45:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1688154600000|2023-06-30 19:50:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1688154900000|2023-06-30 19:55:00|1.7|0.5|1.73|0.53|1.73|0.53|1.7|0.5|0
1688155200000|2023-06-30 20:00:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1688155500000|2023-06-30 20:05:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688155800000|2023-06-30 20:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1688343300000|2023-07-03 00:15:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1688343900000|2023-07-03 00:25:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1688344200000|2023-07-03 00:30:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1688344500000|2023-07-03 00:35:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1688344800000|2023-07-03 00:40:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1688345100000|2023-07-03 00:45:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1688346900000|2023-07-03 01:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1688347200000|2023-07-03 01:20:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1688348100000|2023-07-03 01:35:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1688348400000|2023-07-03 01:40:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1688350200000|2023-07-03 02:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1688350500000|2023-07-03 02:15:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1688352600000|2023-07-03 02:50:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1688352900000|2023-07-03 02:55:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1688353200000|2023-07-03 03:00:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1688353500000|2023-07-03 03:05:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1688353800000|2023-07-03 03:10:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1688354100000|2023-07-03 03:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1688354400000|2023-07-03 03:20:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1688358300000|2023-07-03 04:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1688358600000|2023-07-03 04:30:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1688358900000|2023-07-03 04:35:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1688359800000|2023-07-03 04:50:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1688360400000|2023-07-03 05:00:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1688360700000|2023-07-03 05:05:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1688361000000|2023-07-03 05:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1688361300000|2023-07-03 05:15:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1688361600000|2023-07-03 05:20:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1688362800000|2023-07-03 05:40:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1688363100000|2023-07-03 05:45:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1688363400000|2023-07-03 05:50:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1688363700000|2023-07-03 05:55:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1688364300000|2023-07-03 06:05:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1688364900000|2023-07-03 06:15:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1688365500000|2023-07-03 06:25:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1688368500000|2023-07-03 07:15:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1688368800000|2023-07-03 07:20:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1688369100000|2023-07-03 07:25:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1688369400000|2023-07-03 07:30:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1688370000000|2023-07-03 07:40:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1688370300000|2023-07-03 07:45:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1688370600000|2023-07-03 07:50:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1688370900000|2023-07-03 07:55:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1688371800000|2023-07-03 08:10:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688372100000|2023-07-03 08:15:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688372400000|2023-07-03 08:20:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1688372700000|2023-07-03 08:25:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1688373000000|2023-07-03 08:30:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688375100000|2023-07-03 09:05:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688375400000|2023-07-03 09:10:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688376000000|2023-07-03 09:20:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688376600000|2023-07-03 09:30:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688376900000|2023-07-03 09:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688377200000|2023-07-03 09:40:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1688377800000|2023-07-03 09:50:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688378100000|2023-07-03 09:55:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688378400000|2023-07-03 10:00:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688378700000|2023-07-03 10:05:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688379000000|2023-07-03 10:10:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1688379300000|2023-07-03 10:15:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1688379600000|2023-07-03 10:20:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1688381100000|2023-07-03 10:45:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688381400000|2023-07-03 10:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688381700000|2023-07-03 10:55:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1688382600000|2023-07-03 11:10:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688382900000|2023-07-03 11:15:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688383800000|2023-07-03 11:30:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688384400000|2023-07-03 11:40:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1688384700000|2023-07-03 11:45:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1688385000000|2023-07-03 11:50:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1688385300000|2023-07-03 11:55:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1688385600000|2023-07-03 12:00:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1688386200000|2023-07-03 12:10:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1688386500000|2023-07-03 12:15:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1688386800000|2023-07-03 12:20:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1688387400000|2023-07-03 12:30:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1688387700000|2023-07-03 12:35:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1688388600000|2023-07-03 12:50:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1688390100000|2023-07-03 13:15:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1688391000000|2023-07-03 13:30:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1688391600000|2023-07-03 13:40:00|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1688391900000|2023-07-03 13:45:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688392200000|2023-07-03 13:50:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688392500000|2023-07-03 13:55:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1688392800000|2023-07-03 14:00:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1688393100000|2023-07-03 14:05:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1688393400000|2023-07-03 14:10:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688393700000|2023-07-03 14:15:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688394000000|2023-07-03 14:20:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688394300000|2023-07-03 14:25:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1688394600000|2023-07-03 14:30:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1688394900000|2023-07-03 14:35:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1688395200000|2023-07-03 14:40:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1688395800000|2023-07-03 14:50:00|1.66|0.46|1.63|0.43|1.66|0.46|1.63|0.43|0
1688396100000|2023-07-03 14:55:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1688396400000|2023-07-03 15:00:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1688396700000|2023-07-03 15:05:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1688397000000|2023-07-03 15:10:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1688397300000|2023-07-03 15:15:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1688397600000|2023-07-03 15:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1688397900000|2023-07-03 15:25:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688398200000|2023-07-03 15:30:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688398500000|2023-07-03 15:35:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688400600000|2023-07-03 16:10:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1688400900000|2023-07-03 16:15:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688402700000|2023-07-03 16:45:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1688403000000|2023-07-03 16:50:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1688403300000|2023-07-03 16:55:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1688403600000|2023-07-03 17:00:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688403900000|2023-07-03 17:05:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1688404200000|2023-07-03 17:10:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1688404800000|2023-07-03 17:20:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1688405100000|2023-07-03 17:25:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1688453100000|2023-07-04 06:45:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1688453400000|2023-07-04 06:50:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1688456400000|2023-07-04 07:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688456700000|2023-07-04 07:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1688457000000|2023-07-04 07:50:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1688457300000|2023-07-04 07:55:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688457600000|2023-07-04 08:00:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1688459100000|2023-07-04 08:25:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1688460000000|2023-07-04 08:40:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1688460300000|2023-07-04 08:45:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1688462100000|2023-07-04 09:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1688462400000|2023-07-04 09:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1688462700000|2023-07-04 09:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1688463000000|2023-07-04 09:30:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1688464200000|2023-07-04 09:50:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1688466600000|2023-07-04 10:30:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1688467200000|2023-07-04 10:40:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1688467500000|2023-07-04 10:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1688470200000|2023-07-04 11:30:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1688470500000|2023-07-04 11:35:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1688470800000|2023-07-04 11:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688471400000|2023-07-04 11:50:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1688471700000|2023-07-04 11:55:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1688472000000|2023-07-04 12:00:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1688473200000|2023-07-04 12:20:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688473500000|2023-07-04 12:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688473800000|2023-07-04 12:30:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688474100000|2023-07-04 12:35:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688475600000|2023-07-04 13:00:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1688475900000|2023-07-04 13:05:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1688476500000|2023-07-04 13:15:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1688476800000|2023-07-04 13:20:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1688480100000|2023-07-04 14:15:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1688480400000|2023-07-04 14:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1688480700000|2023-07-04 14:25:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1688481000000|2023-07-04 14:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1688481300000|2023-07-04 14:35:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1688481600000|2023-07-04 14:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1688516100000|2023-07-05 00:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1688517000000|2023-07-05 00:30:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1688517300000|2023-07-05 00:35:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1688517600000|2023-07-05 00:40:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1688517900000|2023-07-05 00:45:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1688518200000|2023-07-05 00:50:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1688518500000|2023-07-05 00:55:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1688519100000|2023-07-05 01:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1688519400000|2023-07-05 01:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1688526600000|2023-07-05 03:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1688526900000|2023-07-05 03:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1688527200000|2023-07-05 03:20:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1688527500000|2023-07-05 03:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1688527800000|2023-07-05 03:30:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1688536800000|2023-07-05 06:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1688537100000|2023-07-05 06:05:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1688538300000|2023-07-05 06:25:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688538600000|2023-07-05 06:30:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688539500000|2023-07-05 06:45:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1688540100000|2023-07-05 06:55:00|1.58|0.38|1.63|0.43|1.63|0.43|1.58|0.38|0
1688540400000|2023-07-05 07:00:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1688540700000|2023-07-05 07:05:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1688541300000|2023-07-05 07:15:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1688541600000|2023-07-05 07:20:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1688543700000|2023-07-05 07:55:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688544000000|2023-07-05 08:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688544600000|2023-07-05 08:10:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1688544900000|2023-07-05 08:15:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688545200000|2023-07-05 08:20:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1688545500000|2023-07-05 08:25:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1688546100000|2023-07-05 08:35:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688546400000|2023-07-05 08:40:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688547000000|2023-07-05 08:50:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688547300000|2023-07-05 08:55:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688547600000|2023-07-05 09:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688547900000|2023-07-05 09:05:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1688548800000|2023-07-05 09:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1688549100000|2023-07-05 09:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1688549400000|2023-07-05 09:30:00|1.63|0.43|1.65|0.45|1.65|0.45|1.62|0.42|0
1688549700000|2023-07-05 09:35:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1688550000000|2023-07-05 09:40:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688550300000|2023-07-05 09:45:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1688550900000|2023-07-05 09:55:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1688551200000|2023-07-05 10:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1688551500000|2023-07-05 10:05:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1688551800000|2023-07-05 10:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1688552400000|2023-07-05 10:20:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1688552700000|2023-07-05 10:25:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1688553000000|2023-07-05 10:30:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1688553900000|2023-07-05 10:45:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1688554200000|2023-07-05 10:50:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1688555100000|2023-07-05 11:05:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1688555700000|2023-07-05 11:15:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1688556000000|2023-07-05 11:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1688556600000|2023-07-05 11:30:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1688557200000|2023-07-05 11:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1688557500000|2023-07-05 11:45:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1688557800000|2023-07-05 11:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1688558100000|2023-07-05 11:55:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1688559000000|2023-07-05 12:10:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1688559600000|2023-07-05 12:20:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1688559900000|2023-07-05 12:25:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1688560200000|2023-07-05 12:30:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1688560800000|2023-07-05 12:40:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1688561100000|2023-07-05 12:45:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1688561400000|2023-07-05 12:50:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1688561700000|2023-07-05 12:55:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1688562300000|2023-07-05 13:05:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1688562600000|2023-07-05 13:10:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1688562900000|2023-07-05 13:15:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1688563200000|2023-07-05 13:20:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1688563500000|2023-07-05 13:25:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1688563800000|2023-07-05 13:30:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688564100000|2023-07-05 13:35:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1688564400000|2023-07-05 13:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1688564700000|2023-07-05 13:45:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1688565000000|2023-07-05 13:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1688565300000|2023-07-05 13:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688565600000|2023-07-05 14:00:00|1.59|0.39|1.61|0.41|1.63|0.43|1.58|0.38|0
1688565900000|2023-07-05 14:05:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1688566200000|2023-07-05 14:10:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1688566500000|2023-07-05 14:15:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1688566800000|2023-07-05 14:20:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1688567100000|2023-07-05 14:25:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1688567700000|2023-07-05 14:35:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1688568000000|2023-07-05 14:40:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1688568300000|2023-07-05 14:45:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1688568600000|2023-07-05 14:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1688568900000|2023-07-05 14:55:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1688569200000|2023-07-05 15:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688569800000|2023-07-05 15:10:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688570100000|2023-07-05 15:15:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1688570400000|2023-07-05 15:20:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1688570700000|2023-07-05 15:25:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1688571000000|2023-07-05 15:30:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1688571300000|2023-07-05 15:35:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1688571600000|2023-07-05 15:40:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1688571900000|2023-07-05 15:45:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688572200000|2023-07-05 15:50:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1688572500000|2023-07-05 15:55:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1688572800000|2023-07-05 16:00:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1688573100000|2023-07-05 16:05:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1688573400000|2023-07-05 16:10:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1688573700000|2023-07-05 16:15:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1688574600000|2023-07-05 16:30:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1688574900000|2023-07-05 16:35:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1688575200000|2023-07-05 16:40:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1688575500000|2023-07-05 16:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1688575800000|2023-07-05 16:50:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1688576100000|2023-07-05 16:55:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1688576400000|2023-07-05 17:00:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1688576700000|2023-07-05 17:05:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1688577000000|2023-07-05 17:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1688577300000|2023-07-05 17:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1688577600000|2023-07-05 17:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1688577900000|2023-07-05 17:25:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1688578500000|2023-07-05 17:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1688579100000|2023-07-05 17:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688579400000|2023-07-05 17:50:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1688579700000|2023-07-05 17:55:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688580000000|2023-07-05 18:00:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1688580300000|2023-07-05 18:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688580600000|2023-07-05 18:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1688580900000|2023-07-05 18:15:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1688581200000|2023-07-05 18:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1688581500000|2023-07-05 18:25:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1688582100000|2023-07-05 18:35:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1688582400000|2023-07-05 18:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688583000000|2023-07-05 18:50:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1688583300000|2023-07-05 18:55:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1688583600000|2023-07-05 19:00:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1688583900000|2023-07-05 19:05:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1688585100000|2023-07-05 19:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1688585700000|2023-07-05 19:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1688586000000|2023-07-05 19:40:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1688586300000|2023-07-05 19:45:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1688586600000|2023-07-05 19:50:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1688586900000|2023-07-05 19:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1688587200000|2023-07-05 20:00:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688587500000|2023-07-05 20:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688587800000|2023-07-05 20:10:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688588100000|2023-07-05 20:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1688588400000|2023-07-05 20:20:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1688589000000|2023-07-05 20:30:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1688589300000|2023-07-05 20:35:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1688589900000|2023-07-05 20:45:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1688590500000|2023-07-05 20:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1688592600000|2023-07-05 21:30:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1688593200000|2023-07-05 21:40:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1688593500000|2023-07-05 21:45:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1688594100000|2023-07-05 21:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1688594400000|2023-07-05 22:00:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1688595300000|2023-07-05 22:15:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1688596500000|2023-07-05 22:35:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1688596800000|2023-07-05 22:40:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1688598000000|2023-07-05 23:00:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1688601300000|2023-07-05 23:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1688601600000|2023-07-06 00:00:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1688601900000|2023-07-06 00:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1688602200000|2023-07-06 00:10:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1688602500000|2023-07-06 00:15:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1688604600000|2023-07-06 00:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1688604900000|2023-07-06 00:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1688605200000|2023-07-06 01:00:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1688605500000|2023-07-06 01:05:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1688607900000|2023-07-06 01:45:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1688608500000|2023-07-06 01:55:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1688609100000|2023-07-06 02:05:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1688610300000|2023-07-06 02:25:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1688610600000|2023-07-06 02:30:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1688610900000|2023-07-06 02:35:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1688613000000|2023-07-06 03:10:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1688613300000|2023-07-06 03:15:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1688613600000|2023-07-06 03:20:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1688613900000|2023-07-06 03:25:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1688614200000|2023-07-06 03:30:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1688614500000|2023-07-06 03:35:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1688614800000|2023-07-06 03:40:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1688615100000|2023-07-06 03:45:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1688615400000|2023-07-06 03:50:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1688615700000|2023-07-06 03:55:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1688616000000|2023-07-06 04:00:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1688617500000|2023-07-06 04:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1688617800000|2023-07-06 04:30:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1688618100000|2023-07-06 04:35:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1688618700000|2023-07-06 04:45:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1688620800000|2023-07-06 05:20:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1688621100000|2023-07-06 05:25:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1688621700000|2023-07-06 05:35:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1688622300000|2023-07-06 05:45:00|1.82|0.22|1.84|0.24|1.84|0.24|1.82|0.22|0
1688622600000|2023-07-06 05:50:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1688623200000|2023-07-06 06:00:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1688623500000|2023-07-06 06:05:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1688624100000|2023-07-06 06:15:00|1.64|0.44|1.63|0.43|1.64|0.44|1.58|0.38|0
1688625300000|2023-07-06 06:35:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1688625600000|2023-07-06 06:40:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1688625900000|2023-07-06 06:45:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1688626200000|2023-07-06 06:50:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1688626500000|2023-07-06 06:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1688626800000|2023-07-06 07:00:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1688627400000|2023-07-06 07:10:00|1.63|0.43|1.67|0.47|1.7|0.5|1.63|0.43|0
1688627700000|2023-07-06 07:15:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688628000000|2023-07-06 07:20:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688628300000|2023-07-06 07:25:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1688628600000|2023-07-06 07:30:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688628900000|2023-07-06 07:35:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688629200000|2023-07-06 07:40:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688629500000|2023-07-06 07:45:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1688629800000|2023-07-06 07:50:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688630100000|2023-07-06 07:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688631600000|2023-07-06 08:20:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688631900000|2023-07-06 08:25:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688632200000|2023-07-06 08:30:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688632500000|2023-07-06 08:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688633100000|2023-07-06 08:45:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1688633400000|2023-07-06 08:50:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688633700000|2023-07-06 08:55:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1688634300000|2023-07-06 09:05:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688635200000|2023-07-06 09:20:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1688635800000|2023-07-06 09:30:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1688636100000|2023-07-06 09:35:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688636400000|2023-07-06 09:40:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688636700000|2023-07-06 09:45:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1688637000000|2023-07-06 09:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688637600000|2023-07-06 10:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688637900000|2023-07-06 10:05:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688638200000|2023-07-06 10:10:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1688638500000|2023-07-06 10:15:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688638800000|2023-07-06 10:20:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1688639100000|2023-07-06 10:25:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1688640600000|2023-07-06 10:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688640900000|2023-07-06 10:55:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688641800000|2023-07-06 11:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1688642100000|2023-07-06 11:15:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1688642700000|2023-07-06 11:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1688643000000|2023-07-06 11:30:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1688643600000|2023-07-06 11:40:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688644200000|2023-07-06 11:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1688644800000|2023-07-06 12:00:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1688645100000|2023-07-06 12:05:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1688645700000|2023-07-06 12:15:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1688646000000|2023-07-06 12:20:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1688646300000|2023-07-06 12:25:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1688646600000|2023-07-06 12:30:00|1.69|0.49|1.71|0.51|1.72|0.52|1.69|0.49|0
1688646900000|2023-07-06 12:35:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1688647200000|2023-07-06 12:40:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1688647500000|2023-07-06 12:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.65|0.45|0
1688647800000|2023-07-06 12:50:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688648100000|2023-07-06 12:55:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1688648700000|2023-07-06 13:05:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1688649300000|2023-07-06 13:15:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1688649600000|2023-07-06 13:20:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1688650200000|2023-07-06 13:30:00|1.72|0.52|1.78|0.58|1.79|0.59|1.72|0.52|0
1688650500000|2023-07-06 13:35:00|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1688650800000|2023-07-06 13:40:00|1.78|0.58|1.77|0.57|1.79|0.59|1.74|0.54|0
1688651100000|2023-07-06 13:45:00|1.78|0.58|1.76|0.56|1.78|0.58|1.75|0.55|0
1688651400000|2023-07-06 13:50:00|1.77|0.57|1.82|0.62|1.82|0.62|1.76|0.56|0
1688651700000|2023-07-06 13:55:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688652000000|2023-07-06 14:00:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1688652300000|2023-07-06 14:05:00|1.84|0.64|1.9|0.7|1.91|0.71|1.79|0.59|0
1688652600000|2023-07-06 14:10:00|1.91|0.71|1.92|0.72|1.92|0.72|1.89|0.69|0
1688652900000|2023-07-06 14:15:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1688653200000|2023-07-06 14:20:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1688653500000|2023-07-06 14:25:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1688653800000|2023-07-06 14:30:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1688654100000|2023-07-06 14:35:00|1.92|0.72|1.93|0.73|1.95|0.75|1.92|0.72|0
1688654400000|2023-07-06 14:40:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1688654700000|2023-07-06 14:45:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1688655000000|2023-07-06 14:50:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1688655300000|2023-07-06 14:55:00|1.97|0.77|2|0.8|2|0.8|1.97|0.77|0
1688655600000|2023-07-06 15:00:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1688655900000|2023-07-06 15:05:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1688656200000|2023-07-06 15:10:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1688656500000|2023-07-06 15:15:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1688656800000|2023-07-06 15:20:00|1.99|0.79|2.06|0.86|2.06|0.86|1.99|0.79|0
1688657100000|2023-07-06 15:25:00|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1688657400000|2023-07-06 15:30:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1688657700000|2023-07-06 15:35:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1688658000000|2023-07-06 15:40:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1688658300000|2023-07-06 15:45:00|2.02|0.82|2.01|0.81|2.03|0.83|2.01|0.81|0
1688658600000|2023-07-06 15:50:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1688658900000|2023-07-06 15:55:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1688659200000|2023-07-06 16:00:00|2.06|0.86|1.94|0.74|2.06|0.86|1.94|0.74|0
1688659500000|2023-07-06 16:05:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1688659800000|2023-07-06 16:10:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1688660100000|2023-07-06 16:15:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1688660400000|2023-07-06 16:20:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1688660700000|2023-07-06 16:25:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1688661000000|2023-07-06 16:30:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1688661300000|2023-07-06 16:35:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1688661600000|2023-07-06 16:40:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1688661900000|2023-07-06 16:45:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1688662500000|2023-07-06 16:55:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1688662800000|2023-07-06 17:00:00|1.85|0.65|1.81|0.61|1.86|0.66|1.81|0.61|0
1688663100000|2023-07-06 17:05:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688663400000|2023-07-06 17:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688663700000|2023-07-06 17:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688664300000|2023-07-06 17:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1688664600000|2023-07-06 17:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1688664900000|2023-07-06 17:35:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1688665200000|2023-07-06 17:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1688665500000|2023-07-06 17:45:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688665800000|2023-07-06 17:50:00|1.79|0.59|1.76|0.56|1.8|0.6|1.75|0.55|0
1688666100000|2023-07-06 17:55:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1688666400000|2023-07-06 18:00:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1688666700000|2023-07-06 18:05:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688667000000|2023-07-06 18:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1688667300000|2023-07-06 18:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1688667600000|2023-07-06 18:20:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1688667900000|2023-07-06 18:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1688668200000|2023-07-06 18:30:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1688668500000|2023-07-06 18:35:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1688668800000|2023-07-06 18:40:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1688669100000|2023-07-06 18:45:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688669400000|2023-07-06 18:50:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1688669700000|2023-07-06 18:55:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1688670000000|2023-07-06 19:00:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1688670300000|2023-07-06 19:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1688670600000|2023-07-06 19:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1688670900000|2023-07-06 19:15:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1688671200000|2023-07-06 19:20:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688671500000|2023-07-06 19:25:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1688671800000|2023-07-06 19:30:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1688672100000|2023-07-06 19:35:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1688672700000|2023-07-06 19:45:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1688673000000|2023-07-06 19:50:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1688673300000|2023-07-06 19:55:00|1.73|0.53|1.74|0.54|1.74|0.54|1.72|0.52|0
1688673600000|2023-07-06 20:00:00|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1688674500000|2023-07-06 20:15:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1688674800000|2023-07-06 20:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1688675700000|2023-07-06 20:35:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1688676000000|2023-07-06 20:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1688676600000|2023-07-06 20:50:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1688676900000|2023-07-06 20:55:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1688677800000|2023-07-06 21:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1688678100000|2023-07-06 21:15:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1688680800000|2023-07-06 22:00:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1688681100000|2023-07-06 22:05:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1688682900000|2023-07-06 22:35:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1688684400000|2023-07-06 23:00:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1688688000000|2023-07-07 00:00:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1688689500000|2023-07-07 00:25:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1688690100000|2023-07-07 00:35:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1688690400000|2023-07-07 00:40:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1688690700000|2023-07-07 00:45:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1688691000000|2023-07-07 00:50:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688691600000|2023-07-07 01:00:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1688691900000|2023-07-07 01:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1688693100000|2023-07-07 01:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688693400000|2023-07-07 01:30:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1688693700000|2023-07-07 01:35:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1688694000000|2023-07-07 01:40:00|1.99|0.39|2|0.4|2.01|0.41|1.99|0.39|0
1688696100000|2023-07-07 02:15:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1688696400000|2023-07-07 02:20:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1688697900000|2023-07-07 02:45:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1688698200000|2023-07-07 02:50:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1688698800000|2023-07-07 03:00:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1688699100000|2023-07-07 03:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1688699700000|2023-07-07 03:15:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1688700000000|2023-07-07 03:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1688700600000|2023-07-07 03:30:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1688703600000|2023-07-07 04:20:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1688703900000|2023-07-07 04:25:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1688705100000|2023-07-07 04:45:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1688706300000|2023-07-07 05:05:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1688706600000|2023-07-07 05:10:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1688707800000|2023-07-07 05:30:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1688708100000|2023-07-07 05:35:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1688708400000|2023-07-07 05:40:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1688709600000|2023-07-07 06:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1688709900000|2023-07-07 06:05:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1688710500000|2023-07-07 06:15:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1688710800000|2023-07-07 06:20:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1688712300000|2023-07-07 06:45:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1688713200000|2023-07-07 07:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1688713800000|2023-07-07 07:10:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1688714100000|2023-07-07 07:15:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688714400000|2023-07-07 07:20:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1688714700000|2023-07-07 07:25:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1688715000000|2023-07-07 07:30:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1688715300000|2023-07-07 07:35:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1688715600000|2023-07-07 07:40:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1688715900000|2023-07-07 07:45:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1688716500000|2023-07-07 07:55:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1688716800000|2023-07-07 08:00:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1688717100000|2023-07-07 08:05:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1688717400000|2023-07-07 08:10:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1688717700000|2023-07-07 08:15:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1688718000000|2023-07-07 08:20:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1688718300000|2023-07-07 08:25:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1688718600000|2023-07-07 08:30:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1688719200000|2023-07-07 08:40:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1688719500000|2023-07-07 08:45:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1688719800000|2023-07-07 08:50:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1688720400000|2023-07-07 09:00:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688720700000|2023-07-07 09:05:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688721000000|2023-07-07 09:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688721600000|2023-07-07 09:20:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688721900000|2023-07-07 09:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688722200000|2023-07-07 09:30:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1688722500000|2023-07-07 09:35:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688722800000|2023-07-07 09:40:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688723400000|2023-07-07 09:50:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688723700000|2023-07-07 09:55:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688724000000|2023-07-07 10:00:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1688724300000|2023-07-07 10:05:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1688725200000|2023-07-07 10:20:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688725500000|2023-07-07 10:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1688725800000|2023-07-07 10:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688726100000|2023-07-07 10:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688726400000|2023-07-07 10:40:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1688726700000|2023-07-07 10:45:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688727000000|2023-07-07 10:50:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688727600000|2023-07-07 11:00:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1688727900000|2023-07-07 11:05:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1688728200000|2023-07-07 11:10:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1688729400000|2023-07-07 11:30:00|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1688730300000|2023-07-07 11:45:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1688730600000|2023-07-07 11:50:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1688730900000|2023-07-07 11:55:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1688731200000|2023-07-07 12:00:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1688731800000|2023-07-07 12:10:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688732100000|2023-07-07 12:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1688732400000|2023-07-07 12:20:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1688732700000|2023-07-07 12:25:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1688733000000|2023-07-07 12:30:00|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1688733300000|2023-07-07 12:35:00|1.77|0.57|1.7|0.5|1.77|0.57|1.7|0.5|0
1688733600000|2023-07-07 12:40:00|1.71|0.51|1.74|0.54|1.76|0.56|1.7|0.5|0
1688733900000|2023-07-07 12:45:00|1.75|0.55|1.78|0.58|1.79|0.59|1.71|0.51|0
1688734200000|2023-07-07 12:50:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1688734500000|2023-07-07 12:55:00|1.75|0.55|1.78|0.58|1.78|0.58|1.75|0.55|0
1688734800000|2023-07-07 13:00:00|1.79|0.59|1.8|0.6|1.81|0.61|1.78|0.58|0
1688735100000|2023-07-07 13:05:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1688735400000|2023-07-07 13:10:00|1.79|0.59|1.79|0.59|1.8|0.6|1.77|0.57|0
1688735700000|2023-07-07 13:15:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1688736000000|2023-07-07 13:20:00|1.8|0.6|1.78|0.58|1.8|0.6|1.78|0.58|0
1688736300000|2023-07-07 13:25:00|1.79|0.59|1.8|0.6|1.8|0.6|1.77|0.57|0
1688736600000|2023-07-07 13:30:00|1.79|0.59|1.71|0.51|1.8|0.6|1.71|0.51|0
1688736900000|2023-07-07 13:35:00|1.7|0.5|1.71|0.51|1.73|0.53|1.7|0.5|0
1688737200000|2023-07-07 13:40:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1688737500000|2023-07-07 13:45:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1688737800000|2023-07-07 13:50:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1688738100000|2023-07-07 13:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1688738400000|2023-07-07 14:00:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1688738700000|2023-07-07 14:05:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1688739000000|2023-07-07 14:10:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1688739300000|2023-07-07 14:15:00|1.67|0.47|1.69|0.49|1.7|0.5|1.67|0.47|0
1688739600000|2023-07-07 14:20:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1688739900000|2023-07-07 14:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1688740200000|2023-07-07 14:30:00|1.66|0.46|1.67|0.47|1.68|0.48|1.65|0.45|0
1688740500000|2023-07-07 14:35:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1688740800000|2023-07-07 14:40:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1688741100000|2023-07-07 14:45:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1688741400000|2023-07-07 14:50:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1688741700000|2023-07-07 14:55:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1688742000000|2023-07-07 15:00:00|1.63|0.43|1.63|0.43|1.67|0.47|1.63|0.43|0
1688742300000|2023-07-07 15:05:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1688742600000|2023-07-07 15:10:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688742900000|2023-07-07 15:15:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688743200000|2023-07-07 15:20:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1688743800000|2023-07-07 15:30:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1688744400000|2023-07-07 15:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688745000000|2023-07-07 15:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688745300000|2023-07-07 15:55:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1688745600000|2023-07-07 16:00:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1688746200000|2023-07-07 16:10:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1688746500000|2023-07-07 16:15:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688746800000|2023-07-07 16:20:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1688747100000|2023-07-07 16:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1688747400000|2023-07-07 16:30:00|1.58|0.38|1.58|0.38|1.62|0.42|1.57|0.37|0
1688747700000|2023-07-07 16:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1688748000000|2023-07-07 16:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688748300000|2023-07-07 16:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688748600000|2023-07-07 16:50:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688748900000|2023-07-07 16:55:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1688749200000|2023-07-07 17:00:00|1.54|0.34|1.58|0.38|1.6|0.4|1.54|0.34|0
1688750400000|2023-07-07 17:20:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1688750700000|2023-07-07 17:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1688751000000|2023-07-07 17:30:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1688751300000|2023-07-07 17:35:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1688751600000|2023-07-07 17:40:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1688751900000|2023-07-07 17:45:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1688752200000|2023-07-07 17:50:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1688752500000|2023-07-07 17:55:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1688752800000|2023-07-07 18:00:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1688753100000|2023-07-07 18:05:00|1.6|0.4|1.6|0.4|1.61|0.41|1.58|0.38|0
1688753400000|2023-07-07 18:10:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1688753700000|2023-07-07 18:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1688754000000|2023-07-07 18:20:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1688754600000|2023-07-07 18:30:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1688754900000|2023-07-07 18:35:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1688755200000|2023-07-07 18:40:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1688755800000|2023-07-07 18:50:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1688756700000|2023-07-07 19:05:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1688757000000|2023-07-07 19:10:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1688757300000|2023-07-07 19:15:00|1.63|0.43|1.64|0.44|1.64|0.44|1.62|0.42|0
1688757600000|2023-07-07 19:20:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1688757900000|2023-07-07 19:25:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1688758200000|2023-07-07 19:30:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1688758500000|2023-07-07 19:35:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1688758800000|2023-07-07 19:40:00|1.67|0.47|1.62|0.42|1.67|0.47|1.59|0.39|0
1688759100000|2023-07-07 19:45:00|1.61|0.41|1.64|0.44|1.65|0.45|1.61|0.41|0
1688759400000|2023-07-07 19:50:00|1.66|0.46|1.65|0.45|1.66|0.46|1.63|0.43|0
1688759700000|2023-07-07 19:55:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1688760000000|2023-07-07 20:00:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1688760300000|2023-07-07 20:05:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1688760600000|2023-07-07 20:10:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1688948700000|2023-07-10 00:25:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1688949600000|2023-07-10 00:40:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1688949900000|2023-07-10 00:45:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1688950200000|2023-07-10 00:50:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1688950500000|2023-07-10 00:55:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1688951100000|2023-07-10 01:05:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1688952000000|2023-07-10 01:20:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1688952300000|2023-07-10 01:25:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1688952600000|2023-07-10 01:30:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1688952900000|2023-07-10 01:35:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688953200000|2023-07-10 01:40:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1688953500000|2023-07-10 01:45:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1688953800000|2023-07-10 01:50:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1688954400000|2023-07-10 02:00:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688954700000|2023-07-10 02:05:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1688955000000|2023-07-10 02:10:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1688955300000|2023-07-10 02:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1688955900000|2023-07-10 02:25:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1688956200000|2023-07-10 02:30:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688956500000|2023-07-10 02:35:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688956800000|2023-07-10 02:40:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688957100000|2023-07-10 02:45:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1688957400000|2023-07-10 02:50:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1688959200000|2023-07-10 03:20:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1688959800000|2023-07-10 03:30:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688960400000|2023-07-10 03:40:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1688960700000|2023-07-10 03:45:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1688961900000|2023-07-10 04:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1688962200000|2023-07-10 04:10:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1688963400000|2023-07-10 04:30:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1688963700000|2023-07-10 04:35:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1688964000000|2023-07-10 04:40:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1688964600000|2023-07-10 04:50:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1688966100000|2023-07-10 05:15:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1688966400000|2023-07-10 05:20:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688966700000|2023-07-10 05:25:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1688967300000|2023-07-10 05:35:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1688967600000|2023-07-10 05:40:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1688968200000|2023-07-10 05:50:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1688968500000|2023-07-10 05:55:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1688968800000|2023-07-10 06:00:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1688969100000|2023-07-10 06:05:00|1.73|0.53|1.76|0.56|1.76|0.56|1.72|0.52|0
1688969400000|2023-07-10 06:10:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1688969700000|2023-07-10 06:15:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1688970900000|2023-07-10 06:35:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688971200000|2023-07-10 06:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1688971500000|2023-07-10 06:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1688971800000|2023-07-10 06:50:00|1.59|0.39|1.71|0.51|1.71|0.51|1.59|0.39|0
1688972400000|2023-07-10 07:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1688972700000|2023-07-10 07:05:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1688973000000|2023-07-10 07:10:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1688973900000|2023-07-10 07:25:00|1.71|0.51|1.72|0.52|1.72|0.52|1.7|0.5|0
1688974200000|2023-07-10 07:30:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1688974500000|2023-07-10 07:35:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1688974800000|2023-07-10 07:40:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1688975100000|2023-07-10 07:45:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1688976600000|2023-07-10 08:10:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1688977200000|2023-07-10 08:20:00|1.67|0.47|1.66|0.46|1.68|0.48|1.66|0.46|0
1688977500000|2023-07-10 08:25:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688977800000|2023-07-10 08:30:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1688979600000|2023-07-10 09:00:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1688980500000|2023-07-10 09:15:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688980800000|2023-07-10 09:20:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1688981100000|2023-07-10 09:25:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1688981400000|2023-07-10 09:30:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1688982000000|2023-07-10 09:40:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1688982300000|2023-07-10 09:45:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1688982600000|2023-07-10 09:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688982900000|2023-07-10 09:55:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688983200000|2023-07-10 10:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688983500000|2023-07-10 10:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688983800000|2023-07-10 10:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688984100000|2023-07-10 10:15:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1688985000000|2023-07-10 10:30:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1688985300000|2023-07-10 10:35:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1688985600000|2023-07-10 10:40:00|1.7|0.5|1.59|0.39|1.7|0.5|1.59|0.39|0
1688986500000|2023-07-10 10:55:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1688986800000|2023-07-10 11:00:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1688987100000|2023-07-10 11:05:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1688988000000|2023-07-10 11:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1688988900000|2023-07-10 11:35:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1688989200000|2023-07-10 11:40:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688989500000|2023-07-10 11:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688990100000|2023-07-10 11:55:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1688990400000|2023-07-10 12:00:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1688990700000|2023-07-10 12:05:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1688991000000|2023-07-10 12:10:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1688991600000|2023-07-10 12:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1688991900000|2023-07-10 12:25:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1688992800000|2023-07-10 12:40:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1688993700000|2023-07-10 12:55:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1688994000000|2023-07-10 13:00:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688994300000|2023-07-10 13:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688994600000|2023-07-10 13:10:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688994900000|2023-07-10 13:15:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688995200000|2023-07-10 13:20:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1688995500000|2023-07-10 13:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1688995800000|2023-07-10 13:30:00|1.56|0.36|1.58|0.38|1.59|0.39|1.55|0.35|0
1688996100000|2023-07-10 13:35:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1688996400000|2023-07-10 13:40:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1688996700000|2023-07-10 13:45:00|1.57|0.37|1.57|0.37|1.59|0.39|1.57|0.37|0
1688997000000|2023-07-10 13:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1688997300000|2023-07-10 13:55:00|1.59|0.39|1.58|0.38|1.6|0.4|1.57|0.37|0
1688997600000|2023-07-10 14:00:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1688997900000|2023-07-10 14:05:00|1.55|0.35|1.53|0.33|1.59|0.39|1.53|0.33|0
1688998200000|2023-07-10 14:10:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1688998500000|2023-07-10 14:15:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1688998800000|2023-07-10 14:20:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1688999100000|2023-07-10 14:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1688999400000|2023-07-10 14:30:00|1.54|0.34|1.56|0.36|1.56|0.36|1.54|0.34|0
1688999700000|2023-07-10 14:35:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1689000000000|2023-07-10 14:40:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1689000300000|2023-07-10 14:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1689000600000|2023-07-10 14:50:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1689001200000|2023-07-10 15:00:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1689001500000|2023-07-10 15:05:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1689001800000|2023-07-10 15:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1689002100000|2023-07-10 15:15:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1689002400000|2023-07-10 15:20:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1689002700000|2023-07-10 15:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1689003000000|2023-07-10 15:30:00|1.51|0.31|1.52|0.32|1.54|0.34|1.51|0.31|0
1689003300000|2023-07-10 15:35:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1689003600000|2023-07-10 15:40:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1689003900000|2023-07-10 15:45:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1689004200000|2023-07-10 15:50:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1689004500000|2023-07-10 15:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1689004800000|2023-07-10 16:00:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1689005100000|2023-07-10 16:05:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1689005400000|2023-07-10 16:10:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1689005700000|2023-07-10 16:15:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1689006000000|2023-07-10 16:20:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1689006300000|2023-07-10 16:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1689006600000|2023-07-10 16:30:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1689006900000|2023-07-10 16:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1689007200000|2023-07-10 16:40:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1689007500000|2023-07-10 16:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1689007800000|2023-07-10 16:50:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1689008100000|2023-07-10 16:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1689008700000|2023-07-10 17:05:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1689009300000|2023-07-10 17:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1689009900000|2023-07-10 17:25:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1689010200000|2023-07-10 17:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1689010500000|2023-07-10 17:35:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1689010800000|2023-07-10 17:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1689011100000|2023-07-10 17:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1689011400000|2023-07-10 17:50:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1689011700000|2023-07-10 17:55:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1689012000000|2023-07-10 18:00:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1689012300000|2023-07-10 18:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1689012600000|2023-07-10 18:10:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1689012900000|2023-07-10 18:15:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1689013200000|2023-07-10 18:20:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1689013500000|2023-07-10 18:25:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1689013800000|2023-07-10 18:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1689014100000|2023-07-10 18:35:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1689014400000|2023-07-10 18:40:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1689014700000|2023-07-10 18:45:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1689015000000|2023-07-10 18:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1689015300000|2023-07-10 18:55:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1689015600000|2023-07-10 19:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1689015900000|2023-07-10 19:05:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1689016200000|2023-07-10 19:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1689016500000|2023-07-10 19:15:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1689016800000|2023-07-10 19:20:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1689017100000|2023-07-10 19:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1689017400000|2023-07-10 19:30:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1689017700000|2023-07-10 19:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1689018000000|2023-07-10 19:40:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1689018300000|2023-07-10 19:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1689018600000|2023-07-10 19:50:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1689018900000|2023-07-10 19:55:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1689019200000|2023-07-10 20:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1689020100000|2023-07-10 20:15:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1689021000000|2023-07-10 20:30:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1689022500000|2023-07-10 20:55:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1689022800000|2023-07-10 21:00:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1689024900000|2023-07-10 21:35:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1689025200000|2023-07-10 21:40:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1689026400000|2023-07-10 22:00:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1689027600000|2023-07-10 22:20:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1689027900000|2023-07-10 22:25:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1689028200000|2023-07-10 22:30:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1689030600000|2023-07-10 23:10:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1689030900000|2023-07-10 23:15:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1689033300000|2023-07-10 23:55:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1689033600000|2023-07-11 00:00:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1689035100000|2023-07-11 00:25:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1689035400000|2023-07-11 00:30:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1689037200000|2023-07-11 01:00:00|1.69|0.09|1.71|0.11|1.71|0.11|1.69|0.09|0
1689038100000|2023-07-11 01:15:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1689038400000|2023-07-11 01:20:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1689038700000|2023-07-11 01:25:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1689040800000|2023-07-11 02:00:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1689041100000|2023-07-11 02:05:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1689042900000|2023-07-11 02:35:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1689051600000|2023-07-11 05:00:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1689051900000|2023-07-11 05:05:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1689052500000|2023-07-11 05:15:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1689053400000|2023-07-11 05:30:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1689055200000|2023-07-11 06:00:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1689055500000|2023-07-11 06:05:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1689056400000|2023-07-11 06:20:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1689057000000|2023-07-11 06:30:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1689057300000|2023-07-11 06:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1689057600000|2023-07-11 06:40:00|1.52|0.32|1.46|0.26|1.52|0.32|1.46|0.26|0
1689058800000|2023-07-11 07:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689059100000|2023-07-11 07:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689059400000|2023-07-11 07:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689059700000|2023-07-11 07:15:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1689060600000|2023-07-11 07:30:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1689060900000|2023-07-11 07:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1689061200000|2023-07-11 07:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1689062100000|2023-07-11 07:55:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1689062400000|2023-07-11 08:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1689062700000|2023-07-11 08:05:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1689063300000|2023-07-11 08:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1689063600000|2023-07-11 08:20:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1689063900000|2023-07-11 08:25:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1689064200000|2023-07-11 08:30:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1689064500000|2023-07-11 08:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1689064800000|2023-07-11 08:40:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1689065400000|2023-07-11 08:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1689065700000|2023-07-11 08:55:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1689066000000|2023-07-11 09:00:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1689066600000|2023-07-11 09:10:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1689066900000|2023-07-11 09:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1689067200000|2023-07-11 09:20:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1689067800000|2023-07-11 09:30:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1689068100000|2023-07-11 09:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1689068400000|2023-07-11 09:40:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1689069000000|2023-07-11 09:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1689069900000|2023-07-11 10:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689070500000|2023-07-11 10:15:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1689070800000|2023-07-11 10:20:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1689071100000|2023-07-11 10:25:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1689071400000|2023-07-11 10:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689072000000|2023-07-11 10:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689072300000|2023-07-11 10:45:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689072600000|2023-07-11 10:50:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689072900000|2023-07-11 10:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1689073200000|2023-07-11 11:00:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1689073800000|2023-07-11 11:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1689074400000|2023-07-11 11:20:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1689075300000|2023-07-11 11:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1689075600000|2023-07-11 11:40:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689076500000|2023-07-11 11:55:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1689076800000|2023-07-11 12:00:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689077100000|2023-07-11 12:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1689078300000|2023-07-11 12:25:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1689078600000|2023-07-11 12:30:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1689078900000|2023-07-11 12:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1689079200000|2023-07-11 12:40:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1689079500000|2023-07-11 12:45:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1689080100000|2023-07-11 12:55:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1689080400000|2023-07-11 13:00:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1689080700000|2023-07-11 13:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1689081000000|2023-07-11 13:10:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1689081300000|2023-07-11 13:15:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1689081900000|2023-07-11 13:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689082200000|2023-07-11 13:30:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1689082500000|2023-07-11 13:35:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1689082800000|2023-07-11 13:40:00|1.42|0.22|1.46|0.26|1.47|0.27|1.42|0.22|0
1689083100000|2023-07-11 13:45:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1689083400000|2023-07-11 13:50:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689083700000|2023-07-11 13:55:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689084000000|2023-07-11 14:00:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1689084300000|2023-07-11 14:05:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1689084600000|2023-07-11 14:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1689084900000|2023-07-11 14:15:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1689085200000|2023-07-11 14:20:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689085500000|2023-07-11 14:25:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1689085800000|2023-07-11 14:30:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689086100000|2023-07-11 14:35:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1689086400000|2023-07-11 14:40:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1689086700000|2023-07-11 14:45:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1689087000000|2023-07-11 14:50:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1689087300000|2023-07-11 14:55:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1689087600000|2023-07-11 15:00:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1689087900000|2023-07-11 15:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1689088200000|2023-07-11 15:10:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1689088500000|2023-07-11 15:15:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1689089100000|2023-07-11 15:25:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1689090000000|2023-07-11 15:40:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1689090300000|2023-07-11 15:45:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1689090600000|2023-07-11 15:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689090900000|2023-07-11 15:55:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1689091200000|2023-07-11 16:00:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1689091500000|2023-07-11 16:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1689092100000|2023-07-11 16:15:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1689092700000|2023-07-11 16:25:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1689093000000|2023-07-11 16:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1689093300000|2023-07-11 16:35:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1689093600000|2023-07-11 16:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689093900000|2023-07-11 16:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689094200000|2023-07-11 16:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1689094500000|2023-07-11 16:55:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1689094800000|2023-07-11 17:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1689095100000|2023-07-11 17:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1689095400000|2023-07-11 17:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689095700000|2023-07-11 17:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1689096000000|2023-07-11 17:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1689096300000|2023-07-11 17:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1689096600000|2023-07-11 17:30:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689096900000|2023-07-11 17:35:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689097200000|2023-07-11 17:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689097500000|2023-07-11 17:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689098100000|2023-07-11 17:55:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689098400000|2023-07-11 18:00:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1689098700000|2023-07-11 18:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1689099000000|2023-07-11 18:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1689099300000|2023-07-11 18:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1689099600000|2023-07-11 18:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1689099900000|2023-07-11 18:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1689100200000|2023-07-11 18:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1689100500000|2023-07-11 18:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1689100800000|2023-07-11 18:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1689101400000|2023-07-11 18:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1689101700000|2023-07-11 18:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1689102000000|2023-07-11 19:00:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1689102300000|2023-07-11 19:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1689102600000|2023-07-11 19:10:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1689102900000|2023-07-11 19:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1689103500000|2023-07-11 19:25:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1689103800000|2023-07-11 19:30:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1689104100000|2023-07-11 19:35:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1689104400000|2023-07-11 19:40:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1689104700000|2023-07-11 19:45:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1689105000000|2023-07-11 19:50:00|1.36|0.16|1.4|0.2|1.41|0.21|1.36|0.16|0
1689105300000|2023-07-11 19:55:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1689105600000|2023-07-11 20:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1689106500000|2023-07-11 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1689121800000|2023-07-12 00:30:00|1.61|0.01|1.7|0.1|1.7|0.1|1.6|0|0
1689123300000|2023-07-12 00:55:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1689123600000|2023-07-12 01:00:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1689124800000|2023-07-12 01:20:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1689125100000|2023-07-12 01:25:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1689125400000|2023-07-12 01:30:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1689125700000|2023-07-12 01:35:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1689127200000|2023-07-12 02:00:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1689129000000|2023-07-12 02:30:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1689129300000|2023-07-12 02:35:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1689129600000|2023-07-12 02:40:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1689132900000|2023-07-12 03:35:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1689133200000|2023-07-12 03:40:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1689134400000|2023-07-12 04:00:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1689134700000|2023-07-12 04:05:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1689135000000|2023-07-12 04:10:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1689139200000|2023-07-12 05:20:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1689139800000|2023-07-12 05:30:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1689141600000|2023-07-12 06:00:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1689141900000|2023-07-12 06:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1689142800000|2023-07-12 06:20:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1689143100000|2023-07-12 06:25:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1689143400000|2023-07-12 06:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1689145200000|2023-07-12 07:00:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1689146700000|2023-07-12 07:25:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1689147000000|2023-07-12 07:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1689147900000|2023-07-12 07:45:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1689148200000|2023-07-12 07:50:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689148500000|2023-07-12 07:55:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689148800000|2023-07-12 08:00:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689149100000|2023-07-12 08:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1689150000000|2023-07-12 08:20:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1689150300000|2023-07-12 08:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1689152400000|2023-07-12 09:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1689152700000|2023-07-12 09:05:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1689153000000|2023-07-12 09:10:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689156600000|2023-07-12 10:10:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1689156900000|2023-07-12 10:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1689158100000|2023-07-12 10:35:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689159000000|2023-07-12 10:50:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689159900000|2023-07-12 11:05:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689160500000|2023-07-12 11:15:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1689161400000|2023-07-12 11:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1689161700000|2023-07-12 11:35:00|1.43|0.23|1.44|0.24|1.46|0.26|1.43|0.23|0
1689162600000|2023-07-12 11:50:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689163500000|2023-07-12 12:05:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689163800000|2023-07-12 12:10:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1689164100000|2023-07-12 12:15:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1689164700000|2023-07-12 12:25:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1689165000000|2023-07-12 12:30:00|1.37|0.17|1.36|0.16|1.4|0.2|1.32|0.12|0
1689165300000|2023-07-12 12:35:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1689165600000|2023-07-12 12:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1689165900000|2023-07-12 12:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1689166200000|2023-07-12 12:50:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1689166500000|2023-07-12 12:55:00|1.37|0.17|1.31|0.11|1.37|0.17|1.31|0.11|0
1689166800000|2023-07-12 13:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689167400000|2023-07-12 13:10:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689167700000|2023-07-12 13:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689168000000|2023-07-12 13:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1689168300000|2023-07-12 13:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1689168600000|2023-07-12 13:30:00|1.28|0.08|1.28|0.08|1.31|0.11|1.28|0.08|0
1689168900000|2023-07-12 13:35:00|1.27|0.07|1.3|0.1|1.3|0.1|1.27|0.07|0
1689169200000|2023-07-12 13:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1689169500000|2023-07-12 13:45:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1689169800000|2023-07-12 13:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689170100000|2023-07-12 13:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689170400000|2023-07-12 14:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689170700000|2023-07-12 14:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689171000000|2023-07-12 14:10:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1689171300000|2023-07-12 14:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689171600000|2023-07-12 14:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1689171900000|2023-07-12 14:25:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1689172200000|2023-07-12 14:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1689172500000|2023-07-12 14:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1689173400000|2023-07-12 14:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1689173700000|2023-07-12 14:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1689174000000|2023-07-12 15:00:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1689174600000|2023-07-12 15:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689174900000|2023-07-12 15:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1689175200000|2023-07-12 15:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1689175500000|2023-07-12 15:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1689175800000|2023-07-12 15:30:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689176100000|2023-07-12 15:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1689176400000|2023-07-12 15:40:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1689176700000|2023-07-12 15:45:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1689177000000|2023-07-12 15:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689177300000|2023-07-12 15:55:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1689177600000|2023-07-12 16:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689177900000|2023-07-12 16:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689178200000|2023-07-12 16:10:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1689178500000|2023-07-12 16:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1689178800000|2023-07-12 16:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689179100000|2023-07-12 16:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689179400000|2023-07-12 16:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689179700000|2023-07-12 16:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689180300000|2023-07-12 16:45:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689180900000|2023-07-12 16:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1689181200000|2023-07-12 17:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689181500000|2023-07-12 17:05:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1689181800000|2023-07-12 17:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689183000000|2023-07-12 17:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1689183300000|2023-07-12 17:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689183900000|2023-07-12 17:45:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689184800000|2023-07-12 18:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689185100000|2023-07-12 18:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689185400000|2023-07-12 18:10:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1689185700000|2023-07-12 18:15:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1689186000000|2023-07-12 18:20:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1689186600000|2023-07-12 18:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1689187200000|2023-07-12 18:40:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1689187500000|2023-07-12 18:45:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689187800000|2023-07-12 18:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689188100000|2023-07-12 18:55:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689188400000|2023-07-12 19:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689188700000|2023-07-12 19:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689189000000|2023-07-12 19:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689189300000|2023-07-12 19:15:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1689189600000|2023-07-12 19:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1689189900000|2023-07-12 19:25:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689190200000|2023-07-12 19:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689190500000|2023-07-12 19:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1689190800000|2023-07-12 19:40:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1689191100000|2023-07-12 19:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1689191400000|2023-07-12 19:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689191700000|2023-07-12 19:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689192000000|2023-07-12 20:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1689192900000|2023-07-12 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1689208500000|2023-07-13 00:35:00|1.75|0.15|1.62|0.02|1.75|0.15|1.62|0.02|0
1689208800000|2023-07-13 00:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1689228300000|2023-07-13 06:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1689228600000|2023-07-13 06:10:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1689230700000|2023-07-13 06:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1689231000000|2023-07-13 06:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1689231300000|2023-07-13 06:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1689231600000|2023-07-13 07:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1689231900000|2023-07-13 07:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1689233700000|2023-07-13 07:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1689235500000|2023-07-13 08:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689236400000|2023-07-13 08:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689236700000|2023-07-13 08:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689237600000|2023-07-13 08:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1689237900000|2023-07-13 08:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689241200000|2023-07-13 09:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1689241500000|2023-07-13 09:45:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689242400000|2023-07-13 10:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689242700000|2023-07-13 10:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689243300000|2023-07-13 10:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689243600000|2023-07-13 10:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689243900000|2023-07-13 10:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689246600000|2023-07-13 11:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1689246900000|2023-07-13 11:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689247200000|2023-07-13 11:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689248700000|2023-07-13 11:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1689249300000|2023-07-13 11:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689251100000|2023-07-13 12:25:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689251400000|2023-07-13 12:30:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1689251700000|2023-07-13 12:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689252000000|2023-07-13 12:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1689252600000|2023-07-13 12:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1689252900000|2023-07-13 12:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1689254700000|2023-07-13 13:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689255000000|2023-07-13 13:30:00|1.29|0.09|1.28|0.08|1.3|0.1|1.27|0.07|0
1689255300000|2023-07-13 13:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1689255600000|2023-07-13 13:40:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1689255900000|2023-07-13 13:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1689256200000|2023-07-13 13:50:00|1.27|0.07|1.29|0.09|1.32|0.12|1.27|0.07|0
1689256500000|2023-07-13 13:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689257100000|2023-07-13 14:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689257400000|2023-07-13 14:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689257700000|2023-07-13 14:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1689258000000|2023-07-13 14:20:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689258300000|2023-07-13 14:25:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1689258600000|2023-07-13 14:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1689258900000|2023-07-13 14:35:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1689259200000|2023-07-13 14:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1689259500000|2023-07-13 14:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1689260100000|2023-07-13 14:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1689260700000|2023-07-13 15:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689261000000|2023-07-13 15:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1689261300000|2023-07-13 15:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689261600000|2023-07-13 15:20:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689261900000|2023-07-13 15:25:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1689262500000|2023-07-13 15:35:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689262800000|2023-07-13 15:40:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689264000000|2023-07-13 16:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689264300000|2023-07-13 16:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689264600000|2023-07-13 16:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689265200000|2023-07-13 16:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689265800000|2023-07-13 16:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1689266700000|2023-07-13 16:45:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1689267000000|2023-07-13 16:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689267300000|2023-07-13 16:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689267600000|2023-07-13 17:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1689268200000|2023-07-13 17:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689268500000|2023-07-13 17:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689268800000|2023-07-13 17:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689271500000|2023-07-13 18:05:00|1.29|0.09|1.32|0.12|1.32|0.12|1.29|0.09|0
1689271800000|2023-07-13 18:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1689272700000|2023-07-13 18:25:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1689273000000|2023-07-13 18:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1689273300000|2023-07-13 18:35:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1689273600000|2023-07-13 18:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1689273900000|2023-07-13 18:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689274800000|2023-07-13 19:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689275100000|2023-07-13 19:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689275400000|2023-07-13 19:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1689275700000|2023-07-13 19:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1689276000000|2023-07-13 19:20:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1689276300000|2023-07-13 19:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1689276600000|2023-07-13 19:30:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1689276900000|2023-07-13 19:35:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689277200000|2023-07-13 19:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689277500000|2023-07-13 19:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1689277800000|2023-07-13 19:50:00|1.34|0.14|1.31|0.11|1.34|0.14|1.3|0.1|0
1689278400000|2023-07-13 20:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1689279300000|2023-07-13 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1689314700000|2023-07-14 06:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1689315300000|2023-07-14 06:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1689315600000|2023-07-14 06:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1689317700000|2023-07-14 06:55:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1689318000000|2023-07-14 07:00:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1689318300000|2023-07-14 07:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1689318600000|2023-07-14 07:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1689318900000|2023-07-14 07:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1689320700000|2023-07-14 07:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1689328200000|2023-07-14 09:50:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1689328500000|2023-07-14 09:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1689329100000|2023-07-14 10:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1689329400000|2023-07-14 10:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1689329700000|2023-07-14 10:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1689330000000|2023-07-14 10:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1689330300000|2023-07-14 10:25:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689330600000|2023-07-14 10:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689331500000|2023-07-14 10:45:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689331800000|2023-07-14 10:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1689333900000|2023-07-14 11:25:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689334200000|2023-07-14 11:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689334800000|2023-07-14 11:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1689335100000|2023-07-14 11:45:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689335700000|2023-07-14 11:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689336600000|2023-07-14 12:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689336900000|2023-07-14 12:15:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1689337800000|2023-07-14 12:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1689338700000|2023-07-14 12:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1689339000000|2023-07-14 12:50:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689339600000|2023-07-14 13:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689339900000|2023-07-14 13:05:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1689340200000|2023-07-14 13:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1689340500000|2023-07-14 13:15:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1689341100000|2023-07-14 13:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689341400000|2023-07-14 13:30:00|1.29|0.09|1.32|0.12|1.35|0.15|1.28|0.08|0
1689341700000|2023-07-14 13:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1689342000000|2023-07-14 13:40:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1689342300000|2023-07-14 13:45:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1689342600000|2023-07-14 13:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689342900000|2023-07-14 13:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689343200000|2023-07-14 14:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689343500000|2023-07-14 14:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689343800000|2023-07-14 14:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689344100000|2023-07-14 14:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1689344700000|2023-07-14 14:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1689345000000|2023-07-14 14:30:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1689345300000|2023-07-14 14:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1689345600000|2023-07-14 14:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1689345900000|2023-07-14 14:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1689346200000|2023-07-14 14:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1689346500000|2023-07-14 14:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689346800000|2023-07-14 15:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689347100000|2023-07-14 15:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1689347400000|2023-07-14 15:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689347700000|2023-07-14 15:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689348300000|2023-07-14 15:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1689348600000|2023-07-14 15:30:00|1.29|0.09|1.29|0.09|1.32|0.12|1.29|0.09|0
1689348900000|2023-07-14 15:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1689349200000|2023-07-14 15:40:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1689350100000|2023-07-14 15:55:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1689350400000|2023-07-14 16:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1689351000000|2023-07-14 16:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1689351300000|2023-07-14 16:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1689351600000|2023-07-14 16:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1689352200000|2023-07-14 16:30:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1689352500000|2023-07-14 16:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689352800000|2023-07-14 16:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1689353100000|2023-07-14 16:45:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1689353400000|2023-07-14 16:50:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1689354000000|2023-07-14 17:00:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1689354300000|2023-07-14 17:05:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1689354600000|2023-07-14 17:10:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1689355500000|2023-07-14 17:25:00|1.33|0.13|1.29|0.09|1.33|0.13|1.29|0.09|0
1689355800000|2023-07-14 17:30:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1689356100000|2023-07-14 17:35:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1689356400000|2023-07-14 17:40:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1689356700000|2023-07-14 17:45:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1689357300000|2023-07-14 17:55:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1689357600000|2023-07-14 18:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1689358800000|2023-07-14 18:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1689359400000|2023-07-14 18:30:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689359700000|2023-07-14 18:35:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1689360000000|2023-07-14 18:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1689360300000|2023-07-14 18:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1689360600000|2023-07-14 18:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1689360900000|2023-07-14 18:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1689361200000|2023-07-14 19:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1689361500000|2023-07-14 19:05:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1689361800000|2023-07-14 19:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689362100000|2023-07-14 19:15:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1689362400000|2023-07-14 19:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689362700000|2023-07-14 19:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689363000000|2023-07-14 19:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689363300000|2023-07-14 19:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689363600000|2023-07-14 19:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1689363900000|2023-07-14 19:45:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1689364200000|2023-07-14 19:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1689364500000|2023-07-14 19:55:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689364800000|2023-07-14 20:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1689365100000|2023-07-14 20:05:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1689365400000|2023-07-14 20:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1689573900000|2023-07-17 06:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1689576900000|2023-07-17 06:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1689577200000|2023-07-17 07:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1689577500000|2023-07-17 07:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1689579300000|2023-07-17 07:35:00|1.26|0.06|1.23|0.03|1.26|0.06|1.23|0.03|0
1689582000000|2023-07-17 08:20:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1689582300000|2023-07-17 08:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1689584100000|2023-07-17 08:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1689586800000|2023-07-17 09:40:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1689588900000|2023-07-17 10:15:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1689591900000|2023-07-17 11:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1689592200000|2023-07-17 11:10:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1689592500000|2023-07-17 11:15:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1689592800000|2023-07-17 11:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1689595200000|2023-07-17 12:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1689595500000|2023-07-17 12:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1689596700000|2023-07-17 12:25:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1689597000000|2023-07-17 12:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1689597300000|2023-07-17 12:35:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1689597600000|2023-07-17 12:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1689597900000|2023-07-17 12:45:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1689598200000|2023-07-17 12:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1689598500000|2023-07-17 12:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1689599100000|2023-07-17 13:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1689599400000|2023-07-17 13:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1689599700000|2023-07-17 13:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1689600000000|2023-07-17 13:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1689600300000|2023-07-17 13:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1689600600000|2023-07-17 13:30:00|1.21|0.01|1.24|0.04|1.24|0.04|1.21|0.01|0
1689600900000|2023-07-17 13:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1689601200000|2023-07-17 13:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1689602100000|2023-07-17 13:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1689602400000|2023-07-17 14:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1689602700000|2023-07-17 14:05:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1689603000000|2023-07-17 14:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689603300000|2023-07-17 14:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689603900000|2023-07-17 14:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689604500000|2023-07-17 14:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689604800000|2023-07-17 14:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689607500000|2023-07-17 15:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689623700000|2023-07-17 19:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1689624300000|2023-07-17 20:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1689624900000|2023-07-17 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1689660300000|2023-07-18 06:05:00|1.2||1.2||1.2||1.2||0
1689711300000|2023-07-18 20:15:00|1.6||1.6||1.6||1.6||0
1689746700000|2023-07-19 06:05:00|1.2||1.2||1.2||1.2||0
1689797700000|2023-07-19 20:15:00|1.6||1.6||1.6||1.6||0
1689812700000|2023-07-20 00:25:00|1.77|0.17|1.6|0|1.77|0.17|1.6|0|0
1689833100000|2023-07-20 06:05:00|1.2||1.2||1.2||1.2||0
1689879300000|2023-07-20 18:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689884100000|2023-07-20 20:15:00|1.6||1.6||1.6||1.6||0
1689919500000|2023-07-21 06:05:00|1.2||1.2||1.2||1.2||0
1690178700000|2023-07-24 06:05:00|1.2||1.2||1.2||1.2||0
1690229700000|2023-07-24 20:15:00|1.6||1.6||1.6||1.6||0
1690265100000|2023-07-25 06:05:00|1.2||1.2||1.2||1.2||0
1690316100000|2023-07-25 20:15:00|1.6||1.6||1.6||1.6||0
1690351500000|2023-07-26 06:05:00|1.2||1.2||1.2||1.2||0
1690402500000|2023-07-26 20:15:00|1.6||1.6||1.6||1.6||0
1690437900000|2023-07-27 06:05:00|1.2||1.2||1.2||1.2||0
1690488900000|2023-07-27 20:15:00|1.6||1.6||1.6||1.6||0
1690524300000|2023-07-28 06:05:00|1.2||1.2||1.2||1.2||0
1690783500000|2023-07-31 06:05:00|1.2||1.2||1.2||1.2||0
1690834500000|2023-07-31 20:15:00|1.6||1.6||1.6||1.6||0
1690869900000|2023-08-01 06:05:00|1.2||1.2||1.2||1.2||0
1690920900000|2023-08-01 20:15:00|1.6||1.6||1.6||1.6||0
1690956300000|2023-08-02 06:05:00|1.2||1.2||1.2||1.2||0
1691007300000|2023-08-02 20:15:00|1.6||1.6||1.6||1.6||0
1691042700000|2023-08-03 06:05:00|1.2||1.2||1.2||1.2||0
1691093700000|2023-08-03 20:15:00|1.6||1.6||1.6||1.6||0
1691129100000|2023-08-04 06:05:00|1.2||1.2||1.2||1.2||0
1691388300000|2023-08-07 06:05:00|1.2||1.2||1.2||1.2||0
1691439300000|2023-08-07 20:15:00|1.6||1.6||1.6||1.6||0
1691474700000|2023-08-08 06:05:00|1.2||1.2||1.2||1.2||0
1691525700000|2023-08-08 20:15:00|1.6||1.6||1.6||1.6||0
1691561100000|2023-08-09 06:05:00|1.2||1.2||1.2||1.2||0
1691612100000|2023-08-09 20:15:00|1.6||1.6||1.6||1.6||0
1691647500000|2023-08-10 06:05:00|1.2||1.2||1.2||1.2||0
1691698500000|2023-08-10 20:15:00|1.6||1.6||1.6||1.6||0
1691733900000|2023-08-11 06:05:00|1.2||1.2||1.2||1.2||0
1691993100000|2023-08-14 06:05:00|1.2||1.2||1.2||1.2||0
1692044100000|2023-08-14 20:15:00|1.6||1.6||1.6||1.6||0
1692079500000|2023-08-15 06:05:00|1.2||1.2||1.2||1.2||0
1692130500000|2023-08-15 20:15:00|1.6||1.6||1.6||1.6||0
1692165900000|2023-08-16 06:05:00|1.2||1.2||1.2||1.2||0
1692216900000|2023-08-16 20:15:00|1.6||1.6||1.6||1.6||0
1692252300000|2023-08-17 06:05:00|1.2||1.2||1.2||1.2||0
1692303300000|2023-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1692338700000|2023-08-18 06:05:00|1.2||1.2||1.2||1.2||0
1692368700000|2023-08-18 14:25:00|1||1||1||1||0
1692597900000|2023-08-21 06:05:00|1||1||1||1||0
1692648900000|2023-08-21 20:15:00|1.4||1.4||1.4||1.4||0
1692684300000|2023-08-22 06:05:00|1||1||1||1||0
1692735300000|2023-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1692770700000|2023-08-23 06:05:00|1||1||1||1||0
1692821700000|2023-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1692857100000|2023-08-24 06:05:00|1||1||1||1||0
1692908100000|2023-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1692943500000|2023-08-25 06:05:00|1||1||1||1||0
1693202700000|2023-08-28 06:05:00|1||1||1||1||0
1693253700000|2023-08-28 20:15:00|1.4||1.4||1.4||1.4||0
1693289100000|2023-08-29 06:05:00|1||1||1||1||0
1693340100000|2023-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1693375500000|2023-08-30 06:05:00|1||1||1||1||0
1693426500000|2023-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1693461900000|2023-08-31 06:05:00|1||1||1||1||0
1693512900000|2023-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1693548300000|2023-09-01 06:05:00|1||1||1||1||0
1693807500000|2023-09-04 06:05:00|1||1||1||1||0
1693858500000|2023-09-04 20:15:00|1.4||1.4||1.4||1.4||0
1693893900000|2023-09-05 06:05:00|1||1||1||1||0
1693920900000|2023-09-05 13:35:00|0.8||0.8||0.8||0.8||0
1693944900000|2023-09-05 20:15:00|1.4||1.4||1.4||1.4||0
1693960200000|2023-09-06 00:30:00|0.8||0.8||0.8||0.8||0
1694031300000|2023-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1694046600000|2023-09-07 00:30:00|0.8||0.8||0.8||0.8||0
1694117700000|2023-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1694133000000|2023-09-08 00:30:00|0.8||0.8||0.8||0.8||0
1694181300000|2023-09-08 13:55:00|0.6||0.6||0.6||0.6||0
1694412900000|2023-09-11 06:15:00|0.6||0.6||0.6||0.6||0
1694463300000|2023-09-11 20:15:00|1.4||1.4||1.4||1.4||0
1694478600000|2023-09-12 00:30:00|0.6||0.6||0.6||0.6||0
1694549700000|2023-09-12 20:15:00|1.4||1.4||1.4||1.4||0
1694565000000|2023-09-13 00:30:00|0.6||0.6||0.6||0.6||0
1694636100000|2023-09-13 20:15:00|1.4||1.4||1.4||1.4||0
1694651400000|2023-09-14 00:30:00|0.6||0.6||0.6||0.6||0
1694722500000|2023-09-14 20:15:00|1.4||1.4||1.4||1.4||0
1695019800000|2023-09-18 06:50:00|15.55|14.15|15.52|14.12|15.55|14.15|15.52|14.12|0
1695020100000|2023-09-18 06:55:00|15.53|14.13|15.55|14.15|15.56|14.16|15.52|14.12|0
1695020400000|2023-09-18 07:00:00|15.56|14.16|15.5|14.1|15.56|14.16|15.48|14.08|0
1695020700000|2023-09-18 07:05:00|15.49|14.09|15.55|14.15|15.57|14.17|15.49|14.09|0
1695021000000|2023-09-18 07:10:00|15.57|14.17|15.57|14.17|15.59|14.19|15.55|14.15|0
1695021300000|2023-09-18 07:15:00|15.59|14.19|15.71|14.11|15.73|14.19|15.57|14.09|0
1695021600000|2023-09-18 07:20:00|15.7|14.1|15.66|14.06|15.71|14.11|15.65|14.05|0
1695021900000|2023-09-18 07:25:00|15.65|14.05|15.64|14.04|15.69|14.09|15.64|14.04|0
1695022200000|2023-09-18 07:30:00|15.63|14.03|15.53|13.93|15.63|14.03|15.53|13.93|0
1695022500000|2023-09-18 07:35:00|15.54|13.94|15.6|14|15.61|14.01|15.54|13.94|0
1695022800000|2023-09-18 07:40:00|15.59|13.99|15.6|14|15.61|14.01|15.58|13.98|0
1695023100000|2023-09-18 07:45:00|15.59|13.99|15.55|13.95|15.6|14|15.54|13.94|0
1695023400000|2023-09-18 07:50:00|15.54|13.94|15.58|13.98|15.6|14|15.53|13.93|0
1695023700000|2023-09-18 07:55:00|15.59|13.99|15.57|13.97|15.6|14|15.55|13.95|0
1695024000000|2023-09-18 08:00:00|15.58|13.98|15.6|14|15.62|14.02|15.56|13.96|0
1695024300000|2023-09-18 08:05:00|15.59|13.99|15.58|13.98|15.62|14.02|15.58|13.98|0
1695024600000|2023-09-18 08:10:00|15.59|13.99|15.58|13.98|15.61|14.01|15.56|13.96|0
1695024900000|2023-09-18 08:15:00|15.59|13.99|15.63|14.03|15.63|14.03|15.57|13.97|0
1695025200000|2023-09-18 08:20:00|15.62|14.02|15.63|14.03|15.63|14.03|15.61|14.01|0
1695025500000|2023-09-18 08:25:00|15.62|14.02|15.64|14.04|15.65|14.05|15.61|14.01|0
1695025800000|2023-09-18 08:30:00|15.65|14.05|15.61|14.01|15.65|14.05|15.59|13.99|0
1695026100000|2023-09-18 08:35:00|15.62|14.02|15.57|13.97|15.62|14.02|15.57|13.97|0
1695026400000|2023-09-18 08:40:00|15.55|13.95|15.61|14.01|15.62|14.02|15.55|13.95|0
1695026700000|2023-09-18 08:45:00|15.6|14|15.61|14.01|15.63|14.03|15.6|14|0
1695027000000|2023-09-18 08:50:00|15.6|14|15.59|13.99|15.6|14|15.58|13.98|0
1695027300000|2023-09-18 08:55:00|15.6|14|15.64|14.04|15.64|14.04|15.6|14|0
1695027600000|2023-09-18 09:00:00|15.63|14.03|15.64|14.04|15.64|14.04|15.6|14|0
1695027900000|2023-09-18 09:05:00|15.63|14.03|15.58|13.98|15.64|14.04|15.58|13.98|0
1695028200000|2023-09-18 09:10:00|15.59|13.99|15.62|14.02|15.64|14.04|15.57|13.97|0
1695028500000|2023-09-18 09:15:00|15.63|14.03|15.62|14.02|15.64|14.04|15.61|14.01|0
1695028800000|2023-09-18 09:20:00|15.63|14.03|15.66|14.06|15.67|14.07|15.62|14.02|0
1695029100000|2023-09-18 09:25:00|15.67|14.07|15.66|14.06|15.67|14.07|15.66|14.06|0
1695029400000|2023-09-18 09:30:00|15.67|14.07|15.66|14.06|15.68|14.08|15.64|14.04|0
1695029700000|2023-09-18 09:35:00|15.65|14.05|15.69|14.09|15.69|14.09|15.65|14.05|0
1695030000000|2023-09-18 09:40:00|15.68|14.08|15.68|14.08|15.69|14.09|15.66|14.06|0
1695030300000|2023-09-18 09:45:00|15.67|14.07|15.63|14.03|15.67|14.07|15.63|14.03|0
1695030600000|2023-09-18 09:50:00|15.64|14.04|15.64|14.04|15.66|14.06|15.63|14.03|0
1695030900000|2023-09-18 09:55:00|15.65|14.05|15.65|14.05|15.66|14.06|15.64|14.04|0
1695031200000|2023-09-18 10:00:00|15.64|14.04|15.65|14.05|15.66|14.06|15.62|14.02|0
1695031500000|2023-09-18 10:05:00|15.66|14.06|15.68|14.08|15.68|14.08|15.64|14.04|0
1695031800000|2023-09-18 10:10:00|15.69|14.09|15.7|14.1|15.7|14.1|15.68|14.08|0
1695032100000|2023-09-18 10:15:00|15.71|14.11|15.67|14.07|15.71|14.11|15.67|14.07|0
1695032400000|2023-09-18 10:20:00|15.68|14.08|15.63|14.03|15.68|14.08|15.63|14.03|0
1695032700000|2023-09-18 10:25:00|15.62|14.02|15.62|14.02|15.63|14.03|15.61|14.01|0
1695033000000|2023-09-18 10:30:00|15.63|14.03|15.59|13.99|15.63|14.03|15.59|13.99|0
1695033300000|2023-09-18 10:35:00|15.6|14|15.63|14.03|15.65|14.05|15.6|14|0
1695033600000|2023-09-18 10:40:00|15.64|14.04|15.78|14.18|15.78|14.18|15.63|14.03|0
1695033900000|2023-09-18 10:45:00|15.77|14.17|15.76|14.16|15.78|14.18|15.75|14.15|0
1695034200000|2023-09-18 10:50:00|15.75|14.15|15.73|14.13|15.75|14.15|15.7|14.1|0
1695034500000|2023-09-18 10:55:00|15.74|14.14|15.74|14.14|15.77|14.17|15.73|14.13|0
1695034800000|2023-09-18 11:00:00|15.73|14.13|15.75|14.15|15.76|14.16|15.72|14.12|0
1695035100000|2023-09-18 11:05:00|15.76|14.16|15.81|14.21|15.81|14.21|15.76|14.16|0
1695035400000|2023-09-18 11:10:00|15.82|14.22|15.81|14.21|15.83|14.23|15.79|14.19|0
1695035700000|2023-09-18 11:15:00|15.82|14.22|15.79|14.19|15.82|14.22|15.79|14.19|0
1695036000000|2023-09-18 11:20:00|15.8|14.2|15.85|14.25|15.85|14.25|15.79|14.19|0
1695036300000|2023-09-18 11:25:00|15.84|14.24|15.86|14.26|15.86|14.26|15.83|14.23|0
1695036600000|2023-09-18 11:30:00|15.87|14.27|15.95|14.35|15.96|14.36|15.86|14.26|0
1695036900000|2023-09-18 11:35:00|15.96|14.36|16.03|14.43|16.03|14.43|15.94|14.34|0
1695037200000|2023-09-18 11:40:00|16.04|14.44|16.06|14.46|16.09|14.49|16.01|14.41|0
1695037500000|2023-09-18 11:45:00|16.07|14.47|16.13|14.53|16.13|14.53|16.05|14.45|0
1695037800000|2023-09-18 11:50:00|16.14|14.54|16.13|14.53|16.16|14.56|16.11|14.51|0
1695038100000|2023-09-18 11:55:00|16.11|14.51|16.08|14.48|16.12|14.52|16.07|14.47|0
1695038400000|2023-09-18 12:00:00|16.09|14.49|16.02|14.42|16.09|14.49|16|14.4|0
1695038700000|2023-09-18 12:05:00|16.01|14.41|16.08|14.48|16.13|14.53|16.01|14.41|0
1695039000000|2023-09-18 12:10:00|16.1|14.5|16.07|14.47|16.11|14.51|16.04|14.44|0
1695039300000|2023-09-18 12:15:00|16.06|14.46|15.89|14.29|16.06|14.46|15.69|14.09|0
1695039600000|2023-09-18 12:20:00|15.9|14.3|15.91|14.31|15.92|14.32|15.87|14.27|0
1695039900000|2023-09-18 12:25:00|15.9|14.3|15.91|14.31|15.92|14.32|15.89|14.29|0
1695040200000|2023-09-18 12:30:00|15.92|14.32|15.92|14.32|15.94|14.34|15.89|14.29|0
1695040500000|2023-09-18 12:35:00|15.91|14.31|15.88|14.28|15.94|14.34|15.85|14.25|0
1695040800000|2023-09-18 12:40:00|15.87|14.27|15.9|14.3|15.93|14.33|15.86|14.26|0
1695041100000|2023-09-18 12:45:00|15.92|14.32|15.84|14.24|15.92|14.32|15.82|14.22|0
1695041400000|2023-09-18 12:50:00|15.83|14.23|15.92|14.32|15.93|14.33|15.83|14.23|0
1695041700000|2023-09-18 12:55:00|15.93|14.33|15.86|14.26|15.93|14.33|15.86|14.26|0
1695042000000|2023-09-18 13:00:00|15.87|14.27|15.93|14.33|15.93|14.33|15.86|14.26|0
1695042300000|2023-09-18 13:05:00|15.92|14.32|16|14.4|16|14.4|15.88|14.28|0
1695042600000|2023-09-18 13:10:00|15.99|14.39|15.91|14.31|15.99|14.39|15.9|14.3|0
1695042900000|2023-09-18 13:15:00|15.9|14.3|15.84|14.24|15.9|14.3|15.83|14.23|0
1695043200000|2023-09-18 13:20:00|15.85|14.25|15.83|14.23|15.85|14.25|15.8|14.2|0
1695043500000|2023-09-18 13:25:00|15.84|14.24|15.89|14.29|15.91|14.31|15.83|14.23|0
1695043800000|2023-09-18 13:30:00|15.88|14.28|15.77|14.17|15.95|14.35|15.75|14.15|0
1695044100000|2023-09-18 13:35:00|15.75|14.15|15.77|14.17|15.79|14.19|15.68|14.08|0
1695044400000|2023-09-18 13:40:00|15.75|14.15|15.92|14.32|15.99|14.39|15.72|14.12|0
1695044700000|2023-09-18 13:45:00|15.91|14.31|15.95|14.35|15.99|14.39|15.87|14.27|0
1695045000000|2023-09-18 13:50:00|15.97|14.37|15.88|14.28|15.97|14.37|15.79|14.19|0
1695045300000|2023-09-18 13:55:00|15.9|14.3|15.86|14.26|15.94|14.34|15.86|14.26|0
1695045600000|2023-09-18 14:00:00|15.88|14.28|15.86|14.26|15.9|14.3|15.79|14.19|0
1695045900000|2023-09-18 14:05:00|15.88|14.28|15.8|14.2|15.95|14.35|15.8|14.2|0
1695046200000|2023-09-18 14:10:00|15.79|14.19|15.78|14.18|15.82|14.22|15.68|14.08|0
1695046500000|2023-09-18 14:15:00|15.79|14.19|15.82|14.22|16.1|14.5|15.76|14.16|0
1695046800000|2023-09-18 14:20:00|15.81|14.21|15.81|14.21|15.85|14.25|15.75|14.15|0
1695047100000|2023-09-18 14:25:00|15.79|14.19|15.85|14.25|15.86|14.26|15.77|14.17|0
1695047400000|2023-09-18 14:30:00|15.86|14.26|15.81|14.21|15.86|14.26|15.77|14.17|0
1695047700000|2023-09-18 14:35:00|15.8|14.2|15.89|14.29|15.93|14.33|15.74|14.14|0
1695048000000|2023-09-18 14:40:00|15.88|14.28|15.65|14.05|15.93|14.33|15.65|14.05|0
1695048300000|2023-09-18 14:45:00|15.64|14.04|15.69|14.09|15.82|14.22|15.61|14.01|0
1695048600000|2023-09-18 14:50:00|15.68|14.08|15.7|14.1|15.75|14.15|15.67|14.07|0
1695048900000|2023-09-18 14:55:00|15.69|14.09|15.64|14.04|15.71|14.11|15.59|13.99|0
1695049200000|2023-09-18 15:00:00|15.65|14.05|15.65|14.05|15.67|14.07|15.6|14|0
1695049500000|2023-09-18 15:05:00|15.64|14.04|15.7|14.1|15.7|14.1|15.63|14.03|0
1695049800000|2023-09-18 15:10:00|15.69|14.09|15.7|14.1|15.74|14.14|15.68|14.08|0
1695050100000|2023-09-18 15:15:00|15.71|14.11|15.6|14|15.71|14.11|15.59|13.99|0
1695050400000|2023-09-18 15:20:00|15.59|13.99|15.56|13.96|15.63|14.03|15.56|13.96|0
1695050700000|2023-09-18 15:25:00|15.57|13.97|15.54|13.94|15.58|13.98|15.54|13.94|0
1695051000000|2023-09-18 15:30:00|15.53|13.93|15.46|13.86|15.54|13.94|15.41|13.81|0
1695051300000|2023-09-18 15:35:00|15.45|13.85|15.65|14.05|15.65|14.05|15.01|13.41|0
1695051600000|2023-09-18 15:40:00|15.64|14.04|15.57|13.97|15.65|14.05|15.53|13.93|0
1695051900000|2023-09-18 15:45:00|15.56|13.96|15.59|13.99|15.6|14|15.55|13.95|0
1695052200000|2023-09-18 15:50:00|15.58|13.98|15.55|13.95|15.59|13.99|15.54|13.94|0
1695052500000|2023-09-18 15:55:00|15.54|13.94|15.56|13.96|15.59|13.99|15.53|13.93|0
1695052800000|2023-09-18 16:00:00|15.55|13.95|15.55|13.95|15.57|13.97|15.54|13.94|0
1695053100000|2023-09-18 16:05:00|15.56|13.96|15.62|14.02|15.63|14.03|15.56|13.96|0
1695053400000|2023-09-18 16:10:00|15.63|14.03|15.63|14.03|15.65|14.05|15.62|14.02|0
1695053700000|2023-09-18 16:15:00|15.62|14.02|15.57|13.97|15.65|14.05|15.57|13.97|0
1695054000000|2023-09-18 16:20:00|15.58|13.98|15.57|13.97|15.6|14|15.55|13.95|0
1695054300000|2023-09-18 16:25:00|15.56|13.96|15.56|13.96|15.58|13.98|15.52|13.92|0
1695054600000|2023-09-18 16:30:00|15.54|13.94|15.51|13.91|15.54|13.94|15.47|13.87|0
1695054900000|2023-09-18 16:35:00|15.5|13.9|15.52|13.92|15.53|13.93|15.48|13.88|0
1695055200000|2023-09-18 16:40:00|15.51|13.91|15.56|13.96|15.56|13.96|15.5|13.9|0
1695055500000|2023-09-18 16:45:00|15.55|13.95|15.51|13.91|15.57|13.97|15.5|13.9|0
1695055800000|2023-09-18 16:50:00|15.5|13.9|15.57|13.97|15.57|13.97|15.5|13.9|0
1695056100000|2023-09-18 16:55:00|15.56|13.96|15.6|14|15.6|14|15.55|13.95|0
1695056400000|2023-09-18 17:00:00|15.59|13.99|15.57|13.97|15.6|14|15.53|13.93|0
1695056700000|2023-09-18 17:05:00|15.58|13.98|15.63|14.03|15.63|14.03|15.57|13.97|0
1695057000000|2023-09-18 17:10:00|15.62|14.02|15.62|14.02|15.65|14.05|15.61|14.01|0
1695057300000|2023-09-18 17:15:00|15.63|14.03|15.65|14.05|15.68|14.08|15.62|14.02|0
1695057600000|2023-09-18 17:20:00|15.66|14.06|15.58|13.98|15.66|14.06|15.57|13.97|0
1695057900000|2023-09-18 17:25:00|15.57|13.97|15.6|14|15.6|14|15.55|13.95|0
1695058200000|2023-09-18 17:30:00|15.59|13.99|15.52|13.92|15.6|14|15.52|13.92|0
1695058500000|2023-09-18 17:35:00|15.53|13.93|15.56|13.96|15.56|13.96|15.52|13.92|0
1695058800000|2023-09-18 17:40:00|15.57|13.97|15.67|14.07|15.94|14.34|15.56|13.96|0
1695059100000|2023-09-18 17:45:00|15.66|14.06|15.67|14.07|15.69|14.09|15.65|14.05|0
1695059400000|2023-09-18 17:50:00|15.68|14.08|15.71|14.11|15.71|14.11|15.64|14.04|0
1695059700000|2023-09-18 17:55:00|15.7|14.1|15.71|14.11|15.71|14.11|15.69|14.09|0
1695060000000|2023-09-18 18:00:00|15.7|14.1|15.69|14.09|15.73|14.13|15.67|14.07|0
1695060300000|2023-09-18 18:05:00|15.7|14.1|15.71|14.11|15.72|14.12|15.68|14.08|0
1695060600000|2023-09-18 18:10:00|15.7|14.1|15.69|14.09|15.74|14.14|15.69|14.09|0
1695060900000|2023-09-18 18:15:00|15.68|14.08|15.72|14.12|15.72|14.12|15.66|14.06|0
1695061200000|2023-09-18 18:20:00|15.71|14.11|15.74|14.14|15.74|14.14|15.7|14.1|0
1695061500000|2023-09-18 18:25:00|15.75|14.15|15.77|14.17|15.78|14.18|15.73|14.13|0
1695061800000|2023-09-18 18:30:00|15.76|14.16|15.73|14.13|15.78|14.18|15.72|14.12|0
1695062100000|2023-09-18 18:35:00|15.72|14.12|15.76|14.16|15.76|14.16|15.7|14.1|0
1695062400000|2023-09-18 18:40:00|15.77|14.17|15.75|14.15|15.77|14.17|15.73|14.13|0
1695062700000|2023-09-18 18:45:00|15.74|14.14|15.8|14.2|15.8|14.2|15.73|14.13|0
1695063000000|2023-09-18 18:50:00|15.79|14.19|15.97|14.37|15.99|14.39|15.79|14.19|0
1695063300000|2023-09-18 18:55:00|15.98|14.38|15.91|14.31|16.01|14.41|15.89|14.29|0
1695063600000|2023-09-18 19:00:00|15.92|14.32|15.93|14.33|15.97|14.37|15.91|14.31|0
1695063900000|2023-09-18 19:05:00|15.92|14.32|15.89|14.29|15.94|14.34|15.87|14.27|0
1695064200000|2023-09-18 19:10:00|15.88|14.28|15.89|14.29|15.93|14.33|15.87|14.27|0
1695064500000|2023-09-18 19:15:00|15.88|14.28|15.9|14.3|15.93|14.33|15.87|14.27|0
1695064800000|2023-09-18 19:20:00|15.91|14.31|15.98|14.38|16|14.4|15.91|14.31|0
1695065100000|2023-09-18 19:25:00|15.99|14.39|15.92|14.32|15.99|14.39|15.92|14.32|0
1695065400000|2023-09-18 19:30:00|15.93|14.33|15.99|14.39|16|14.4|15.92|14.32|0
1695065700000|2023-09-18 19:35:00|16|14.4|16|14.4|16|14.4|15.98|14.38|0
1695066000000|2023-09-18 19:40:00|15.99|14.39|15.99|14.39|16|14.4|15.94|14.34|0
1695066300000|2023-09-18 19:45:00|16|14.4|15.97|14.37|16.01|14.41|15.93|14.33|0
1695066600000|2023-09-18 19:50:00|15.95|14.35|15.97|14.37|15.99|14.39|15.93|14.33|0
1695066900000|2023-09-18 19:55:00|15.96|14.36|15.58|13.98|15.96|14.36|15.56|13.96|0
1695067200000|2023-09-18 20:00:00|15.57|13.97|15.59|13.99|15.59|13.99|15.55|13.95|0
1695067500000|2023-09-18 20:05:00|15.58|13.98|15.56|13.96|15.59|13.99|15.56|13.96|0
1695067800000|2023-09-18 20:10:00|15.55|13.95|15.53|13.93|15.55|13.95|15.51|13.91|0
1695068100000|2023-09-18 20:15:00|15.54|13.94|15.55|13.95|15.55|13.95|15.53|13.93|0
1695068400000|2023-09-18 20:20:00|15.54|13.94|15.51|13.91|15.55|13.95|15.51|13.91|0
1695068700000|2023-09-18 20:25:00|15.52|13.92|15.52|13.92|15.52|13.92|15.52|13.92|0
1695069000000|2023-09-18 20:30:00|15.53|13.93|15.52|13.92|15.53|13.93|15.52|13.92|0
1695069300000|2023-09-18 20:35:00|15.53|13.93|15.53|13.93|15.53|13.93|15.52|13.92|0
1695069600000|2023-09-18 20:40:00|15.52|13.92|15.54|13.94|15.54|13.94|15.52|13.92|0
1695069900000|2023-09-18 20:45:00|15.53|13.93|15.54|13.94|15.55|13.95|15.53|13.93|0
1695070200000|2023-09-18 20:50:00|15.55|13.95|15.53|13.93|15.55|13.95|15.53|13.93|0
1695070500000|2023-09-18 20:55:00|15.54|13.94|15.55|13.95|15.55|13.95|15.53|13.93|0
1695070800000|2023-09-18 21:00:00|15.56|13.96|15.56|13.96|15.57|13.97|15.55|13.95|0
1695071100000|2023-09-18 21:05:00|15.57|13.97|15.56|13.96|15.57|13.97|15.56|13.96|0
1695071400000|2023-09-18 21:10:00|15.55|13.95|15.56|13.96|15.56|13.96|15.55|13.95|0
1695072000000|2023-09-18 21:20:00|15.55|13.95|15.55|13.95|15.56|13.96|15.55|13.95|0
1695072300000|2023-09-18 21:25:00|15.56|13.96|15.57|13.97|15.57|13.97|15.56|13.96|0
1695072600000|2023-09-18 21:30:00|15.56|13.96|15.55|13.95|15.56|13.96|15.55|13.95|0
1695073200000|2023-09-18 21:40:00|15.54|13.94|15.55|13.95|15.55|13.95|15.54|13.94|0
1695073500000|2023-09-18 21:45:00|15.54|13.94|15.54|13.94|15.54|13.94|15.54|13.94|0
1695074100000|2023-09-18 21:55:00|15.55|13.95|15.54|13.94|15.55|13.95|15.54|13.94|0
1695074400000|2023-09-18 22:00:00|15.53|13.93|15.51|13.91|15.54|13.94|15.51|13.91|0
1695074700000|2023-09-18 22:05:00|15.52|13.92|15.52|13.92|15.52|13.92|15.51|13.91|0
1695075000000|2023-09-18 22:10:00|15.51|13.91|15.49|13.89|15.52|13.92|15.49|13.89|0
1695075300000|2023-09-18 22:15:00|15.5|13.9|15.49|13.89|15.5|13.9|15.48|13.88|0
1695075600000|2023-09-18 22:20:00|15.48|13.88|15.49|13.89|15.49|13.89|15.48|13.88|0
1695075900000|2023-09-18 22:25:00|15.48|13.88|15.48|13.88|15.49|13.89|15.48|13.88|0
1695076200000|2023-09-18 22:30:00|15.49|13.89|15.49|13.89|15.5|13.9|15.49|13.89|0
1695076500000|2023-09-18 22:35:00|15.5|13.9|15.49|13.89|15.5|13.9|15.49|13.89|0
1695076800000|2023-09-18 22:40:00|15.5|13.9|15.5|13.9|15.5|13.9|15.49|13.89|0
1695077100000|2023-09-18 22:45:00|15.49|13.89|15.49|13.89|15.5|13.9|15.49|13.89|0
1695077400000|2023-09-18 22:50:00|15.5|13.9|15.5|13.9|15.5|13.9|15.49|13.89|0
1695077700000|2023-09-18 22:55:00|15.48|13.88|15.49|13.89|15.49|13.89|15.48|13.88|0
1695078000000|2023-09-18 23:00:00|15.5|13.9|15.48|13.88|15.5|13.9|15.48|13.88|0
1695078300000|2023-09-18 23:05:00|15.49|13.89|15.49|13.89|15.5|13.9|15.48|13.88|0
1695078600000|2023-09-18 23:10:00|15.48|13.88|15.49|13.89|15.49|13.89|15.48|13.88|0
1695078900000|2023-09-18 23:15:00|15.5|13.9|15.49|13.89|15.5|13.9|15.49|13.89|0
1695079500000|2023-09-18 23:25:00|15.5|13.9|15.5|13.9|15.5|13.9|15.5|13.9|0
1695079800000|2023-09-18 23:30:00|15.49|13.89|15.51|13.91|15.52|13.92|15.49|13.89|0
1695080100000|2023-09-18 23:35:00|15.5|13.9|15.5|13.9|15.51|13.91|15.5|13.9|0
1695080400000|2023-09-18 23:40:00|15.49|13.89|15.5|13.9|15.5|13.9|15.49|13.89|0
1695080700000|2023-09-18 23:45:00|15.49|13.89|15.5|13.9|15.5|13.9|15.49|13.89|0
1695081000000|2023-09-18 23:50:00|15.51|13.91|15.5|13.9|15.51|13.91|15.5|13.9|0
1695081300000|2023-09-18 23:55:00|15.49|13.89|15.49|13.89|15.49|13.89|15.49|13.89|0
1695081600000|2023-09-19 00:00:00|15.5|13.9|15.46|13.86|15.5|13.9|15.45|13.85|0
1695081900000|2023-09-19 00:05:00|15.45|13.85|15.46|13.86|15.47|13.87|15.45|13.85|0
1695082200000|2023-09-19 00:10:00|15.45|13.85|15.47|13.87|15.47|13.87|15.45|13.85|0
1695082500000|2023-09-19 00:15:00|15.46|13.86|15.47|13.87|15.49|13.89|15.46|13.86|0
1695082800000|2023-09-19 00:20:00|15.46|13.86|15.47|13.87|15.47|13.87|15.45|13.85|0
1695083100000|2023-09-19 00:25:00|15.48|13.88|15.61|14.01|15.61|14.01|15.47|13.87|0
1695083400000|2023-09-19 00:30:00|15.6|14|15.61|14.01|15.61|14.01|15.6|14|0
1695083700000|2023-09-19 00:35:00|15.62|14.02|15.62|14.02|15.66|14.06|15.62|14.02|0
1695084000000|2023-09-19 00:40:00|15.63|14.03|15.64|14.04|15.64|14.04|15.61|14.01|0
1695084300000|2023-09-19 00:45:00|15.65|14.05|15.64|14.04|15.65|14.05|15.64|14.04|0
1695084600000|2023-09-19 00:50:00|15.65|14.05|15.64|14.04|15.65|14.05|15.63|14.03|0
1695084900000|2023-09-19 00:55:00|15.63|14.03|15.64|14.04|15.64|14.04|15.63|14.03|0
1695085200000|2023-09-19 01:00:00|15.63|14.03|15.64|14.04|15.64|14.04|15.62|14.02|0
1695085500000|2023-09-19 01:05:00|15.65|14.05|15.65|14.05|15.66|14.06|15.65|14.05|0
1695085800000|2023-09-19 01:10:00|15.66|14.06|15.67|14.07|15.67|14.07|15.66|14.06|0
1695086100000|2023-09-19 01:15:00|15.66|14.06|15.65|14.05|15.67|14.07|15.65|14.05|0
1695086400000|2023-09-19 01:20:00|15.66|14.06|15.65|14.05|15.67|14.07|15.65|14.05|0
1695086700000|2023-09-19 01:25:00|15.66|14.06|15.67|14.07|15.67|14.07|15.65|14.05|0
1695087000000|2023-09-19 01:30:00|15.69|14.09|15.69|14.09|15.69|14.09|15.67|14.07|0
1695087300000|2023-09-19 01:35:00|15.68|14.08|15.7|14.1|15.71|14.11|15.68|14.08|0
1695087600000|2023-09-19 01:40:00|15.71|14.11|15.69|14.09|15.71|14.11|15.68|14.08|0
1695087900000|2023-09-19 01:45:00|15.68|14.08|15.69|14.09|15.7|14.1|15.68|14.08|0
1695088200000|2023-09-19 01:50:00|15.7|14.1|15.71|14.11|15.71|14.11|15.69|14.09|0
1695088500000|2023-09-19 01:55:00|15.7|14.1|15.71|14.11|15.71|14.11|15.7|14.1|0
1695088800000|2023-09-19 02:00:00|15.7|14.1|15.69|14.09|15.71|14.11|15.68|14.08|0
1695089100000|2023-09-19 02:05:00|15.7|14.1|15.69|14.09|15.7|14.1|15.68|14.08|0
1695089400000|2023-09-19 02:10:00|15.68|14.08|15.67|14.07|15.68|14.08|15.67|14.07|0
1695089700000|2023-09-19 02:15:00|15.66|14.06|15.67|14.07|15.67|14.07|15.66|14.06|0
1695090000000|2023-09-19 02:20:00|15.66|14.06|15.69|14.09|15.69|14.09|15.66|14.06|0
1695090300000|2023-09-19 02:25:00|15.7|14.1|15.69|14.09|15.7|14.1|15.69|14.09|0
1695090600000|2023-09-19 02:30:00|15.7|14.1|15.69|14.09|15.71|14.11|15.69|14.09|0
1695090900000|2023-09-19 02:35:00|15.68|14.08|15.68|14.08|15.69|14.09|15.68|14.08|0
1695091200000|2023-09-19 02:40:00|15.67|14.07|15.68|14.08|15.68|14.08|15.66|14.06|0
1695091500000|2023-09-19 02:45:00|15.69|14.09|15.69|14.09|15.69|14.09|15.68|14.08|0
1695091800000|2023-09-19 02:50:00|15.68|14.08|15.69|14.09|15.69|14.09|15.68|14.08|0
1695092100000|2023-09-19 02:55:00|15.68|14.08|15.66|14.06|15.69|14.09|15.66|14.06|0
1695092400000|2023-09-19 03:00:00|15.67|14.07|15.66|14.06|15.67|14.07|15.66|14.06|0
1695092700000|2023-09-19 03:05:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1695093000000|2023-09-19 03:10:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1695093300000|2023-09-19 03:15:00|15.65|14.05|15.65|14.05|15.65|14.05|15.64|14.04|0
1695093900000|2023-09-19 03:25:00|15.66|14.06|15.65|14.05|15.66|14.06|15.65|14.05|0
1695094200000|2023-09-19 03:30:00|15.64|14.04|15.63|14.03|15.64|14.04|15.63|14.03|0
1695094500000|2023-09-19 03:35:00|15.64|14.04|15.64|14.04|15.65|14.05|15.64|14.04|0
1695094800000|2023-09-19 03:40:00|15.65|14.05|15.64|14.04|15.65|14.05|15.63|14.03|0
1695095100000|2023-09-19 03:45:00|15.65|14.05|15.65|14.05|15.65|14.05|15.64|14.04|0
1695095400000|2023-09-19 03:50:00|15.66|14.06|15.66|14.06|15.66|14.06|15.65|14.05|0
1695095700000|2023-09-19 03:55:00|15.67|14.07|15.67|14.07|15.67|14.07|15.66|14.06|0
1695096000000|2023-09-19 04:00:00|15.68|14.08|15.68|14.08|15.68|14.08|15.67|14.07|0
1695096300000|2023-09-19 04:05:00|15.67|14.07|15.66|14.06|15.67|14.07|15.66|14.06|0
1695096600000|2023-09-19 04:10:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1695096900000|2023-09-19 04:15:00|15.67|14.07|15.67|14.07|15.67|14.07|15.66|14.06|0
1695097200000|2023-09-19 04:20:00|15.68|14.08|15.67|14.07|15.68|14.08|15.67|14.07|0
1695097800000|2023-09-19 04:30:00|15.68|14.08|15.69|14.09|15.69|14.09|15.67|14.07|0
1695098400000|2023-09-19 04:40:00|15.71|14.11|15.72|14.12|15.73|14.13|15.71|14.11|0
1695098700000|2023-09-19 04:45:00|15.73|14.13|15.72|14.12|15.73|14.13|15.72|14.12|0
1695099600000|2023-09-19 05:00:00|15.73|14.13|15.75|14.15|15.75|14.15|15.72|14.12|0
1695099900000|2023-09-19 05:05:00|15.74|14.14|15.72|14.12|15.75|14.15|15.71|14.11|0
1695100200000|2023-09-19 05:10:00|15.71|14.11|15.72|14.12|15.72|14.12|15.7|14.1|0
1695100500000|2023-09-19 05:15:00|15.73|14.13|15.72|14.12|15.74|14.14|15.72|14.12|0
1695100800000|2023-09-19 05:20:00|15.73|14.13|15.74|14.14|15.75|14.15|15.72|14.12|0
1695101100000|2023-09-19 05:25:00|15.75|14.15|15.75|14.15|15.76|14.16|15.74|14.14|0
1695101400000|2023-09-19 05:30:00|15.76|14.16|15.73|14.13|15.76|14.16|15.73|14.13|0
1695101700000|2023-09-19 05:35:00|15.74|14.14|15.76|14.16|15.76|14.16|15.74|14.14|0
1695102000000|2023-09-19 05:40:00|15.75|14.15|15.76|14.16|15.77|14.17|15.75|14.15|0
1695102300000|2023-09-19 05:45:00|15.77|14.17|15.75|14.15|15.77|14.17|15.75|14.15|0
1695102600000|2023-09-19 05:50:00|15.74|14.14|15.82|14.22|15.83|14.23|15.74|14.14|0
1695102900000|2023-09-19 05:55:00|15.83|14.23|15.81|14.21|15.83|14.23|15.8|14.2|0
1695103200000|2023-09-19 06:00:00|15.82|14.22|15.82|14.22|15.85|14.25|15.79|14.19|0
1695103500000|2023-09-19 06:05:00|15.81|14.21|15.82|14.22|15.83|14.23|15.8|14.2|0
1695103800000|2023-09-19 06:10:00|15.83|14.23|15.84|14.24|15.85|14.25|15.82|14.22|0
1695104100000|2023-09-19 06:15:00|15.85|14.25|15.82|14.22|15.85|14.25|15.82|14.22|0
1695104400000|2023-09-19 06:20:00|15.83|14.23|15.86|14.26|15.86|14.26|15.83|14.23|0
1695104700000|2023-09-19 06:25:00|15.85|14.25|15.85|14.25|15.86|14.26|15.84|14.24|0
1695105000000|2023-09-19 06:30:00|15.86|14.26|15.84|14.24|15.86|14.26|15.84|14.24|0
1695105300000|2023-09-19 06:35:00|15.83|14.23|15.82|14.22|15.84|14.24|15.82|14.22|0
1695105600000|2023-09-19 06:40:00|15.83|14.23|15.81|14.21|15.83|14.23|15.8|14.2|0
1695105900000|2023-09-19 06:45:00|15.82|14.22|15.81|14.21|15.83|14.23|15.81|14.21|0
1695106200000|2023-09-19 06:50:00|15.82|14.22|15.8|14.2|15.82|14.22|15.79|14.19|0
1695106500000|2023-09-19 06:55:00|15.79|14.19|15.81|14.21|15.81|14.21|15.79|14.19|0
1695106800000|2023-09-19 07:00:00|15.82|14.22|15.8|14.2|15.85|14.25|15.79|14.19|0
1695107100000|2023-09-19 07:05:00|15.79|14.19|15.77|14.17|15.82|14.22|15.76|14.16|0
1695107400000|2023-09-19 07:10:00|15.78|14.18|15.72|14.12|15.78|14.18|15.72|14.12|0
1695107700000|2023-09-19 07:15:00|15.73|14.13|15.69|14.09|15.74|14.14|15.69|14.09|0
1695108000000|2023-09-19 07:20:00|15.68|14.08|15.64|14.04|15.69|14.09|15.64|14.04|0
1695108300000|2023-09-19 07:25:00|15.65|14.05|15.64|14.04|15.67|14.07|15.64|14.04|0
1695108600000|2023-09-19 07:30:00|15.65|14.05|15.65|14.05|15.68|14.08|15.64|14.04|0
1695108900000|2023-09-19 07:35:00|15.66|14.06|15.58|13.98|15.66|14.06|15.58|13.98|0
1695109200000|2023-09-19 07:40:00|15.59|13.99|15.65|14.05|15.65|14.05|15.59|13.99|0
1695109500000|2023-09-19 07:45:00|15.63|14.03|15.61|14.01|15.65|14.05|15.59|13.99|0
1695109800000|2023-09-19 07:50:00|15.6|14|15.6|14|15.64|14.04|15.6|14|0
1695110100000|2023-09-19 07:55:00|15.61|14.01|15.61|14.01|15.61|14.01|15.59|13.99|0
1695110400000|2023-09-19 08:00:00|15.6|14|15.59|13.99|15.62|14.02|15.57|13.97|0
1695110700000|2023-09-19 08:05:00|15.58|13.98|15.58|13.98|15.6|14|15.57|13.97|0
1695111000000|2023-09-19 08:10:00|15.59|13.99|15.57|13.97|15.59|13.99|15.55|13.95|0
1695111300000|2023-09-19 08:15:00|15.56|13.96|15.6|14|15.61|14.01|15.56|13.96|0
1695111600000|2023-09-19 08:20:00|15.59|13.99|15.58|13.98|15.6|14|15.56|13.96|0
1695111900000|2023-09-19 08:25:00|15.57|13.97|15.24|13.64|15.61|14.01|14.88|13.28|0
1695112200000|2023-09-19 08:30:00|15.23|13.63|15.23|13.63|15.26|13.66|15.23|13.63|0
1695112500000|2023-09-19 08:35:00|15.24|13.64|15.24|13.64|15.25|13.65|15.23|13.63|0
1695112800000|2023-09-19 08:40:00|15.25|13.65|15.24|13.64|15.26|13.66|15.24|13.64|0
1695113100000|2023-09-19 08:45:00|15.23|13.63|15.22|13.62|15.24|13.64|15.21|13.61|0
1695113400000|2023-09-19 08:50:00|15.21|13.61|15.22|13.62|15.22|13.62|15.2|13.6|0
1695113700000|2023-09-19 08:55:00|15.21|13.61|15.23|13.63|15.23|13.63|15.21|13.61|0
1695114000000|2023-09-19 09:00:00|15.22|13.62|15.24|13.64|15.26|13.66|15.22|13.62|0
1695114300000|2023-09-19 09:05:00|15.25|13.65|15.25|13.65|15.26|13.66|15.24|13.64|0
1695114600000|2023-09-19 09:10:00|15.26|13.66|15.27|13.67|15.27|13.67|15.25|13.65|0
1695114900000|2023-09-19 09:15:00|15.26|13.66|15.22|13.62|15.26|13.66|15.22|13.62|0
1695115200000|2023-09-19 09:20:00|15.23|13.63|15.21|13.61|15.24|13.64|15.21|13.61|0
1695115500000|2023-09-19 09:25:00|15.2|13.6|15.14|13.54|15.21|13.61|15.14|13.54|0
1695115800000|2023-09-19 09:30:00|15.15|13.55|15.15|13.55|15.16|13.56|15.14|13.54|0
1695116100000|2023-09-19 09:35:00|15.14|13.54|15.16|13.56|15.17|13.57|15.14|13.54|0
1695116400000|2023-09-19 09:40:00|15.15|13.55|15.17|13.57|15.17|13.57|15.15|13.55|0
1695116700000|2023-09-19 09:45:00|15.16|13.56|15.17|13.57|15.17|13.57|15.15|13.55|0
1695117000000|2023-09-19 09:50:00|15.18|13.58|15.18|13.58|15.18|13.58|15.17|13.57|0
1695117300000|2023-09-19 09:55:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1695117600000|2023-09-19 10:00:00|15.18|13.58|15.19|13.59|15.2|13.6|15.18|13.58|0
1695117900000|2023-09-19 10:05:00|15.2|13.6|15.18|13.58|15.2|13.6|15.17|13.57|0
1695118200000|2023-09-19 10:10:00|15.17|13.57|15.16|13.56|15.17|13.57|15.16|13.56|0
1695118500000|2023-09-19 10:15:00|15.15|13.55|15.16|13.56|15.16|13.56|15.15|13.55|0
1695118800000|2023-09-19 10:20:00|15.17|13.57|15.16|13.56|15.17|13.57|15.15|13.55|0
1695119100000|2023-09-19 10:25:00|15.17|13.57|15.19|13.59|15.19|13.59|15.16|13.56|0
1695119400000|2023-09-19 10:30:00|15.18|13.58|15.16|13.56|15.18|13.58|15.16|13.56|0
1695119700000|2023-09-19 10:35:00|15.17|13.57|15.16|13.56|15.17|13.57|15.15|13.55|0
1695120000000|2023-09-19 10:40:00|15.15|13.55|15.14|13.54|15.15|13.55|15.13|13.53|0
1695120300000|2023-09-19 10:45:00|15.13|13.53|15.18|13.58|15.18|13.58|15.13|13.53|0
1695120600000|2023-09-19 10:50:00|15.17|13.57|15.18|13.58|15.18|13.58|15.16|13.56|0
1695120900000|2023-09-19 10:55:00|15.19|13.59|15.2|13.6|15.21|13.61|15.18|13.58|0
1695121200000|2023-09-19 11:00:00|15.21|13.61|15.21|13.61|15.22|13.62|15.2|13.6|0
1695121500000|2023-09-19 11:05:00|15.2|13.6|15.2|13.6|15.22|13.62|15.18|13.58|0
1695121800000|2023-09-19 11:10:00|15.19|13.59|15.22|13.62|15.22|13.62|15.19|13.59|0
1695122100000|2023-09-19 11:15:00|15.21|13.61|15.22|13.62|15.23|13.63|15.2|13.6|0
1695122400000|2023-09-19 11:20:00|15.21|13.61|15.18|13.58|15.21|13.61|15.18|13.58|0
1695122700000|2023-09-19 11:25:00|15.19|13.59|15.17|13.57|15.2|13.6|15.17|13.57|0
1695123000000|2023-09-19 11:30:00|15.18|13.58|15.19|13.59|15.2|13.6|15.18|13.58|0
1695123300000|2023-09-19 11:35:00|15.2|13.6|15.23|13.63|15.23|13.63|15.19|13.59|0
1695123600000|2023-09-19 11:40:00|15.24|13.64|15.25|13.65|15.26|13.66|15.24|13.64|0
1695123900000|2023-09-19 11:45:00|15.26|13.66|15.23|13.63|15.26|13.66|15.23|13.63|0
1695124200000|2023-09-19 11:50:00|15.22|13.62|15.21|13.61|15.23|13.63|15.21|13.61|0
1695124500000|2023-09-19 11:55:00|15.22|13.62|15.21|13.61|15.23|13.63|15.21|13.61|0
1695124800000|2023-09-19 12:00:00|15.22|13.62|15.25|13.65|15.26|13.66|15.21|13.61|0
1695125100000|2023-09-19 12:05:00|15.24|13.64|15.24|13.64|15.26|13.66|15.23|13.63|0
1695125400000|2023-09-19 12:10:00|15.25|13.65|15.21|13.61|15.26|13.66|15.2|13.6|0
1695125700000|2023-09-19 12:15:00|15.22|13.62|15.29|13.69|15.29|13.69|15.21|13.61|0
1695126000000|2023-09-19 12:20:00|15.28|13.68|15.29|13.69|15.31|13.71|15.28|13.68|0
1695126300000|2023-09-19 12:25:00|15.28|13.68|15.62|14.02|15.62|14.02|15.25|13.65|0
1695126600000|2023-09-19 12:30:00|15.61|14.01|15.67|14.07|15.7|14.1|15.61|14.01|0
1695126900000|2023-09-19 12:35:00|15.68|14.08|15.7|14.1|15.73|14.13|15.67|14.07|0
1695127200000|2023-09-19 12:40:00|15.71|14.11|15.8|14.2|15.8|14.2|15.7|14.1|0
1695127500000|2023-09-19 12:45:00|15.81|14.21|15.75|14.15|15.82|14.22|15.74|14.14|0
1695127800000|2023-09-19 12:50:00|15.76|14.16|15.77|14.17|15.8|14.2|15.75|14.15|0
1695128100000|2023-09-19 12:55:00|15.78|14.18|15.82|14.22|15.82|14.22|15.77|14.17|0
1695128400000|2023-09-19 13:00:00|15.83|14.23|15.92|14.32|15.92|14.32|15.8|14.2|0
1695128700000|2023-09-19 13:05:00|15.94|14.34|15.94|14.34|15.96|14.36|15.93|14.33|0
1695129000000|2023-09-19 13:10:00|15.93|14.33|15.94|14.34|15.96|14.36|15.92|14.32|0
1695129300000|2023-09-19 13:15:00|15.95|14.35|16|14.4|16.03|14.43|15.94|14.34|0
1695129600000|2023-09-19 13:20:00|16.01|14.41|15.98|14.38|16.02|14.42|15.97|14.37|0
1695129900000|2023-09-19 13:25:00|15.99|14.39|15.99|14.39|16.01|14.41|15.93|14.33|0
1695130200000|2023-09-19 13:30:00|15.98|14.38|15.95|14.35|16.06|14.46|15.92|14.32|0
1695130500000|2023-09-19 13:35:00|15.97|14.37|15.93|14.33|15.99|14.39|15.91|14.31|0
1695130800000|2023-09-19 13:40:00|15.94|14.34|15.77|14.17|15.95|14.35|15.73|14.13|0
1695131100000|2023-09-19 13:45:00|15.75|14.15|15.76|14.16|15.79|14.19|15.66|14.06|0
1695131400000|2023-09-19 13:50:00|15.75|14.15|15.82|14.22|15.87|14.27|15.75|14.15|0
1695131700000|2023-09-19 13:55:00|15.83|14.23|15.95|14.35|15.96|14.36|15.8|14.2|0
1695132000000|2023-09-19 14:00:00|15.96|14.36|16.16|14.56|16.17|14.57|15.93|14.33|0
1695132300000|2023-09-19 14:05:00|16.17|14.57|16.17|14.57|16.19|14.59|16.1|14.5|0
1695132600000|2023-09-19 14:10:00|16.16|14.56|16.16|14.56|16.17|14.57|16.12|14.52|0
1695132900000|2023-09-19 14:15:00|16.17|14.57|16.12|14.52|16.25|14.65|16.1|14.5|0
1695133200000|2023-09-19 14:20:00|16.11|14.51|16.1|14.5|16.14|14.54|16.08|14.48|0
1695133500000|2023-09-19 14:25:00|16.09|14.49|16.1|14.5|16.17|14.57|16.07|14.47|0
1695133800000|2023-09-19 14:30:00|16.11|14.51|16.23|14.63|16.23|14.63|16.11|14.51|0
1695134100000|2023-09-19 14:35:00|16.24|14.64|16.36|14.76|16.36|14.76|16.19|14.59|0
1695134400000|2023-09-19 14:40:00|16.37|14.77|16.02|14.42|16.4|14.8|15.65|14.05|0
1695134700000|2023-09-19 14:45:00|16.03|14.43|16.05|14.45|16.07|14.47|15.96|14.36|0
1695135000000|2023-09-19 14:50:00|16.06|14.46|16.09|14.49|16.11|14.51|16.05|14.45|0
1695135300000|2023-09-19 14:55:00|16.08|14.48|16.11|14.51|16.12|14.52|16.07|14.47|0
1695135600000|2023-09-19 15:00:00|16.12|14.52|16.09|14.49|16.13|14.53|16.06|14.46|0
1695135900000|2023-09-19 15:05:00|16.08|14.48|16.06|14.46|16.11|14.51|16.06|14.46|0
1695136200000|2023-09-19 15:10:00|16.07|14.47|16.02|14.42|16.11|14.51|16.02|14.42|0
1695136500000|2023-09-19 15:15:00|16.03|14.43|16.09|14.49|16.11|14.51|16.03|14.43|0
1695136800000|2023-09-19 15:20:00|16.1|14.5|16.11|14.51|16.12|14.52|16.05|14.45|0
1695137100000|2023-09-19 15:25:00|16.1|14.5|16.02|14.42|16.1|14.5|16.02|14.42|0
1695137400000|2023-09-19 15:30:00|16.03|14.43|16.01|14.41|16.06|14.46|15.99|14.39|0
1695137700000|2023-09-19 15:35:00|16|14.4|16.01|14.41|16.03|14.43|15.98|14.38|0
1695138000000|2023-09-19 15:40:00|16|14.4|16.08|14.48|16.09|14.49|15.99|14.39|0
1695138300000|2023-09-19 15:45:00|16.07|14.47|16.08|14.48|16.14|14.54|16.06|14.46|0
1695138600000|2023-09-19 15:50:00|16.09|14.49|16.09|14.49|16.14|14.54|16.05|14.45|0
1695138900000|2023-09-19 15:55:00|16.1|14.5|16.03|14.43|16.11|14.51|16|14.4|0
1695139200000|2023-09-19 16:00:00|16.04|14.44|16.09|14.49|16.09|14.49|16.04|14.44|0
1695139500000|2023-09-19 16:05:00|16.1|14.5|16.15|14.55|16.19|14.59|16.1|14.5|0
1695139800000|2023-09-19 16:10:00|16.16|14.56|16.09|14.49|16.18|14.58|16.09|14.49|0
1695140100000|2023-09-19 16:15:00|16.08|14.48|16.05|14.45|16.1|14.5|16.04|14.44|0
1695140400000|2023-09-19 16:20:00|16.04|14.44|16.09|14.49|16.11|14.51|16.04|14.44|0
1695140700000|2023-09-19 16:25:00|16.1|14.5|16.1|14.5|16.12|14.52|16.06|14.46|0
1695141000000|2023-09-19 16:30:00|16.11|14.51|16.15|14.55|16.15|14.55|16.1|14.5|0
1695141300000|2023-09-19 16:35:00|16.14|14.54|16.21|14.61|16.21|14.61|16.14|14.54|0
1695141600000|2023-09-19 16:40:00|16.22|14.62|16.19|14.59|16.22|14.62|16.14|14.54|0
1695141900000|2023-09-19 16:45:00|16.2|14.6|16.21|14.61|16.28|14.68|16.18|14.58|0
1695142200000|2023-09-19 16:50:00|16.2|14.6|16.14|14.54|16.23|14.63|16.14|14.54|0
1695142500000|2023-09-19 16:55:00|16.15|14.55|16.09|14.49|16.16|14.56|16.07|14.47|0
1695142800000|2023-09-19 17:00:00|16.08|14.48|16.03|14.43|16.11|14.51|16.03|14.43|0
1695143100000|2023-09-19 17:05:00|16.04|14.44|16|14.4|16.06|14.46|16|14.4|0
1695143400000|2023-09-19 17:10:00|16.01|14.41|15.98|14.38|16.03|14.43|15.98|14.38|0
1695143700000|2023-09-19 17:15:00|15.99|14.39|15.93|14.33|16|14.4|15.91|14.31|0
1695144000000|2023-09-19 17:20:00|15.94|14.34|15.93|14.33|15.95|14.35|15.89|14.29|0
1695144300000|2023-09-19 17:25:00|15.92|14.32|15.95|14.35|15.98|14.38|15.92|14.32|0
1695144600000|2023-09-19 17:30:00|15.94|14.34|15.62|14.02|15.94|14.34|15.61|14.01|0
1695144900000|2023-09-19 17:35:00|15.63|14.03|15.58|13.98|15.63|14.03|15.56|13.96|0
1695145200000|2023-09-19 17:40:00|15.57|13.97|15.56|13.96|15.6|14|15.55|13.95|0
1695145500000|2023-09-19 17:45:00|15.54|13.94|15.42|13.82|15.54|13.94|15.39|13.79|0
1695145800000|2023-09-19 17:50:00|15.41|13.81|15.38|13.78|15.45|13.85|15.38|13.78|0
1695146100000|2023-09-19 17:55:00|15.39|13.79|15.41|13.81|15.44|13.84|15.39|13.79|0
1695146400000|2023-09-19 18:00:00|15.4|13.8|15.36|13.76|15.42|13.82|15.34|13.74|0
1695146700000|2023-09-19 18:05:00|15.37|13.77|15.39|13.79|15.39|13.79|15.34|13.74|0
1695147000000|2023-09-19 18:10:00|15.38|13.78|15.41|13.81|15.41|13.81|15.35|13.75|0
1695147300000|2023-09-19 18:15:00|15.4|13.8|15.39|13.79|15.45|13.85|15.39|13.79|0
1695147600000|2023-09-19 18:20:00|15.37|13.77|15.41|13.81|15.41|13.81|15.37|13.77|0
1695147900000|2023-09-19 18:25:00|15.4|13.8|15.43|13.83|15.43|13.83|15.37|13.77|0
1695148200000|2023-09-19 18:30:00|15.44|13.84|15.78|14.18|15.87|14.27|15.43|13.83|0
1695148500000|2023-09-19 18:35:00|15.77|14.17|15.61|14.01|15.77|14.17|15.55|13.95|0
1695148800000|2023-09-19 18:40:00|15.63|14.03|15.63|14.03|15.65|14.05|15.58|13.98|0
1695149100000|2023-09-19 18:45:00|15.62|14.02|16.12|14.52|16.33|14.73|15.61|14.01|0
1695149400000|2023-09-19 18:50:00|16.11|14.51|16.19|14.59|16.22|14.62|16.11|14.51|0
1695149700000|2023-09-19 18:55:00|16.18|14.58|16.28|14.68|16.28|14.68|16.17|14.57|0
1695150000000|2023-09-19 19:00:00|16.3|14.7|16.27|14.67|16.33|14.73|16.25|14.65|0
1695150300000|2023-09-19 19:05:00|16.26|14.66|16.3|14.7|16.31|14.71|16.25|14.65|0
1695150600000|2023-09-19 19:10:00|16.29|14.69|16.31|14.71|16.35|14.75|16.26|14.66|0
1695150900000|2023-09-19 19:15:00|16.3|14.7|16.29|14.69|16.34|14.74|16.27|14.67|0
1695151200000|2023-09-19 19:20:00|16.3|14.7|16.27|14.67|16.33|14.73|16.25|14.65|0
1695151500000|2023-09-19 19:25:00|16.25|14.65|16.18|14.58|16.25|14.65|16.16|14.56|0
1695151800000|2023-09-19 19:30:00|16.19|14.59|16.18|14.58|16.24|14.64|16.17|14.57|0
1695152100000|2023-09-19 19:35:00|16.19|14.59|16.16|14.56|16.22|14.62|16.15|14.55|0
1695152400000|2023-09-19 19:40:00|16.17|14.57|16.07|14.47|16.18|14.58|16.06|14.46|0
1695152700000|2023-09-19 19:45:00|16.06|14.46|16.05|14.45|16.06|14.46|16|14.4|0
1695153000000|2023-09-19 19:50:00|16.03|14.43|16.11|14.51|16.11|14.51|16.03|14.43|0
1695153300000|2023-09-19 19:55:00|16.12|14.52|16.13|14.53|16.16|14.56|16.05|14.45|0
1695153600000|2023-09-19 20:00:00|16.1|14.5|16.1|14.5|16.1|14.5|16.03|14.43|0
1695153900000|2023-09-19 20:05:00|16.09|14.49|16.08|14.48|16.09|14.49|16.07|14.47|0
1695154200000|2023-09-19 20:10:00|16.09|14.49|16.07|14.47|16.09|14.49|16.06|14.46|0
1695154500000|2023-09-19 20:15:00|16.08|14.48|16.09|14.49|16.1|14.5|16.08|14.48|0
1695154800000|2023-09-19 20:20:00|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1695155100000|2023-09-19 20:25:00|16.08|14.48|16.09|14.49|16.1|14.5|16.08|14.48|0
1695156300000|2023-09-19 20:45:00|16.08|14.48|16.08|14.48|16.09|14.49|16.08|14.48|0
1695156600000|2023-09-19 20:50:00|16.09|14.49|16.09|14.49|16.09|14.49|16.08|14.48|0
1695156900000|2023-09-19 20:55:00|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1695157200000|2023-09-19 21:00:00|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1695159000000|2023-09-19 21:30:00|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1695159900000|2023-09-19 21:45:00|16.06|14.46|16.07|14.47|16.07|14.47|16.06|14.46|0
1695160200000|2023-09-19 21:50:00|16.06|14.46|16.07|14.47|16.08|14.48|16.06|14.46|0
1695160800000|2023-09-19 22:00:00|16.1|14.5|16.07|14.47|16.11|14.51|16.06|14.46|0
1695161100000|2023-09-19 22:05:00|16.08|14.48|16.05|14.45|16.08|14.48|16.05|14.45|0
1695161400000|2023-09-19 22:10:00|16.06|14.46|16.05|14.45|16.06|14.46|16.05|14.45|0
1695161700000|2023-09-19 22:15:00|16.04|14.44|16.05|14.45|16.05|14.45|16.04|14.44|0
1695162000000|2023-09-19 22:20:00|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1695162600000|2023-09-19 22:30:00|16.07|14.47|16.07|14.47|16.08|14.48|16.06|14.46|0
1695162900000|2023-09-19 22:35:00|16.08|14.48|16.09|14.49|16.09|14.49|16.07|14.47|0
1695163200000|2023-09-19 22:40:00|16.08|14.48|16.08|14.48|16.09|14.49|16.08|14.48|0
1695163500000|2023-09-19 22:45:00|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1695163800000|2023-09-19 22:50:00|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1695164100000|2023-09-19 22:55:00|16.08|14.48|16.07|14.47|16.09|14.49|16.07|14.47|0
1695164400000|2023-09-19 23:00:00|16.06|14.46|16.09|14.49|16.1|14.5|16.06|14.46|0
1695164700000|2023-09-19 23:05:00|16.08|14.48|16.08|14.48|16.09|14.49|16.06|14.46|0
1695165000000|2023-09-19 23:10:00|16.07|14.47|16.08|14.48|16.09|14.49|16.07|14.47|0
1695165300000|2023-09-19 23:15:00|16.07|14.47|16.08|14.48|16.08|14.48|16.06|14.46|0
1695165600000|2023-09-19 23:20:00|16.07|14.47|16.06|14.46|16.08|14.48|16.06|14.46|0
1695165900000|2023-09-19 23:25:00|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1695166200000|2023-09-19 23:30:00|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1695166500000|2023-09-19 23:35:00|16.05|14.45|16.05|14.45|16.05|14.45|16.04|14.44|0
1695166800000|2023-09-19 23:40:00|16.04|14.44|16.04|14.44|16.05|14.45|16.03|14.43|0
1695167100000|2023-09-19 23:45:00|16.05|14.45|16.04|14.44|16.06|14.46|16.04|14.44|0
1695167400000|2023-09-19 23:50:00|16.05|14.45|16.06|14.46|16.06|14.46|16.04|14.44|0
1695167700000|2023-09-19 23:55:00|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1695081600000|2023-09-19 00:00:00|15.5|13.9|15.46|13.86|15.5|13.9|15.45|13.85|0
1695081900000|2023-09-19 00:05:00|15.45|13.85|15.46|13.86|15.47|13.87|15.45|13.85|0
1695082200000|2023-09-19 00:10:00|15.45|13.85|15.47|13.87|15.47|13.87|15.45|13.85|0
1695082500000|2023-09-19 00:15:00|15.46|13.86|15.47|13.87|15.49|13.89|15.46|13.86|0
1695082800000|2023-09-19 00:20:00|15.46|13.86|15.47|13.87|15.47|13.87|15.45|13.85|0
1695083100000|2023-09-19 00:25:00|15.48|13.88|15.61|14.01|15.61|14.01|15.47|13.87|0
1695083400000|2023-09-19 00:30:00|15.6|14|15.61|14.01|15.61|14.01|15.6|14|0
1695083700000|2023-09-19 00:35:00|15.62|14.02|15.62|14.02|15.66|14.06|15.62|14.02|0
1695084000000|2023-09-19 00:40:00|15.63|14.03|15.64|14.04|15.64|14.04|15.61|14.01|0
1695084300000|2023-09-19 00:45:00|15.65|14.05|15.64|14.04|15.65|14.05|15.64|14.04|0
1695084600000|2023-09-19 00:50:00|15.65|14.05|15.64|14.04|15.65|14.05|15.63|14.03|0
1695084900000|2023-09-19 00:55:00|15.63|14.03|15.64|14.04|15.64|14.04|15.63|14.03|0
1695085200000|2023-09-19 01:00:00|15.63|14.03|15.64|14.04|15.64|14.04|15.62|14.02|0
1695085500000|2023-09-19 01:05:00|15.65|14.05|15.65|14.05|15.66|14.06|15.65|14.05|0
1695085800000|2023-09-19 01:10:00|15.66|14.06|15.67|14.07|15.67|14.07|15.66|14.06|0
1695086100000|2023-09-19 01:15:00|15.66|14.06|15.65|14.05|15.67|14.07|15.65|14.05|0
1695086400000|2023-09-19 01:20:00|15.66|14.06|15.65|14.05|15.67|14.07|15.65|14.05|0
1695086700000|2023-09-19 01:25:00|15.66|14.06|15.67|14.07|15.67|14.07|15.65|14.05|0
1695087000000|2023-09-19 01:30:00|15.69|14.09|15.69|14.09|15.69|14.09|15.67|14.07|0
1695087300000|2023-09-19 01:35:00|15.68|14.08|15.7|14.1|15.71|14.11|15.68|14.08|0
1695087600000|2023-09-19 01:40:00|15.71|14.11|15.69|14.09|15.71|14.11|15.68|14.08|0
1695087900000|2023-09-19 01:45:00|15.68|14.08|15.69|14.09|15.7|14.1|15.68|14.08|0
1695088200000|2023-09-19 01:50:00|15.7|14.1|15.71|14.11|15.71|14.11|15.69|14.09|0
1695088500000|2023-09-19 01:55:00|15.7|14.1|15.71|14.11|15.71|14.11|15.7|14.1|0
1695088800000|2023-09-19 02:00:00|15.7|14.1|15.69|14.09|15.71|14.11|15.68|14.08|0
1695089100000|2023-09-19 02:05:00|15.7|14.1|15.69|14.09|15.7|14.1|15.68|14.08|0
1695089400000|2023-09-19 02:10:00|15.68|14.08|15.67|14.07|15.68|14.08|15.67|14.07|0
1695089700000|2023-09-19 02:15:00|15.66|14.06|15.67|14.07|15.67|14.07|15.66|14.06|0
1695090000000|2023-09-19 02:20:00|15.66|14.06|15.69|14.09|15.69|14.09|15.66|14.06|0
1695090300000|2023-09-19 02:25:00|15.7|14.1|15.69|14.09|15.7|14.1|15.69|14.09|0
1695090600000|2023-09-19 02:30:00|15.7|14.1|15.69|14.09|15.71|14.11|15.69|14.09|0
1695090900000|2023-09-19 02:35:00|15.68|14.08|15.68|14.08|15.69|14.09|15.68|14.08|0
1695091200000|2023-09-19 02:40:00|15.67|14.07|15.68|14.08|15.68|14.08|15.66|14.06|0
1695091500000|2023-09-19 02:45:00|15.69|14.09|15.69|14.09|15.69|14.09|15.68|14.08|0
1695091800000|2023-09-19 02:50:00|15.68|14.08|15.69|14.09|15.69|14.09|15.68|14.08|0
1695092100000|2023-09-19 02:55:00|15.68|14.08|15.66|14.06|15.69|14.09|15.66|14.06|0
1695092400000|2023-09-19 03:00:00|15.67|14.07|15.66|14.06|15.67|14.07|15.66|14.06|0
1695092700000|2023-09-19 03:05:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1695093000000|2023-09-19 03:10:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1695093300000|2023-09-19 03:15:00|15.65|14.05|15.65|14.05|15.65|14.05|15.64|14.04|0
1695093900000|2023-09-19 03:25:00|15.66|14.06|15.65|14.05|15.66|14.06|15.65|14.05|0
1695094200000|2023-09-19 03:30:00|15.64|14.04|15.63|14.03|15.64|14.04|15.63|14.03|0
1695094500000|2023-09-19 03:35:00|15.64|14.04|15.64|14.04|15.65|14.05|15.64|14.04|0
1695094800000|2023-09-19 03:40:00|15.65|14.05|15.64|14.04|15.65|14.05|15.63|14.03|0
1695095100000|2023-09-19 03:45:00|15.65|14.05|15.65|14.05|15.65|14.05|15.64|14.04|0
1695095400000|2023-09-19 03:50:00|15.66|14.06|15.66|14.06|15.66|14.06|15.65|14.05|0
1695095700000|2023-09-19 03:55:00|15.67|14.07|15.67|14.07|15.67|14.07|15.66|14.06|0
1695096000000|2023-09-19 04:00:00|15.68|14.08|15.68|14.08|15.68|14.08|15.67|14.07|0
1695096300000|2023-09-19 04:05:00|15.67|14.07|15.66|14.06|15.67|14.07|15.66|14.06|0
1695096600000|2023-09-19 04:10:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1695096900000|2023-09-19 04:15:00|15.67|14.07|15.67|14.07|15.67|14.07|15.66|14.06|0
1695097200000|2023-09-19 04:20:00|15.68|14.08|15.67|14.07|15.68|14.08|15.67|14.07|0
1695097800000|2023-09-19 04:30:00|15.68|14.08|15.69|14.09|15.69|14.09|15.67|14.07|0
1695098400000|2023-09-19 04:40:00|15.71|14.11|15.72|14.12|15.73|14.13|15.71|14.11|0
1695098700000|2023-09-19 04:45:00|15.73|14.13|15.72|14.12|15.73|14.13|15.72|14.12|0
1695099600000|2023-09-19 05:00:00|15.73|14.13|15.75|14.15|15.75|14.15|15.72|14.12|0
1695099900000|2023-09-19 05:05:00|15.74|14.14|15.72|14.12|15.75|14.15|15.71|14.11|0
1695100200000|2023-09-19 05:10:00|15.71|14.11|15.72|14.12|15.72|14.12|15.7|14.1|0
1695100500000|2023-09-19 05:15:00|15.73|14.13|15.72|14.12|15.74|14.14|15.72|14.12|0
1695100800000|2023-09-19 05:20:00|15.73|14.13|15.74|14.14|15.75|14.15|15.72|14.12|0
1695101100000|2023-09-19 05:25:00|15.75|14.15|15.75|14.15|15.76|14.16|15.74|14.14|0
1695101400000|2023-09-19 05:30:00|15.76|14.16|15.73|14.13|15.76|14.16|15.73|14.13|0
1695101700000|2023-09-19 05:35:00|15.74|14.14|15.76|14.16|15.76|14.16|15.74|14.14|0
1695102000000|2023-09-19 05:40:00|15.75|14.15|15.76|14.16|15.77|14.17|15.75|14.15|0
1695102300000|2023-09-19 05:45:00|15.77|14.17|15.75|14.15|15.77|14.17|15.75|14.15|0
1695102600000|2023-09-19 05:50:00|15.74|14.14|15.82|14.22|15.83|14.23|15.74|14.14|0
1695102900000|2023-09-19 05:55:00|15.83|14.23|15.81|14.21|15.83|14.23|15.8|14.2|0
1695103200000|2023-09-19 06:00:00|15.82|14.22|15.82|14.22|15.85|14.25|15.79|14.19|0
1695103500000|2023-09-19 06:05:00|15.81|14.21|15.82|14.22|15.83|14.23|15.8|14.2|0
1695103800000|2023-09-19 06:10:00|15.83|14.23|15.84|14.24|15.85|14.25|15.82|14.22|0
1695104100000|2023-09-19 06:15:00|15.85|14.25|15.82|14.22|15.85|14.25|15.82|14.22|0
1695104400000|2023-09-19 06:20:00|15.83|14.23|15.86|14.26|15.86|14.26|15.83|14.23|0
1695104700000|2023-09-19 06:25:00|15.85|14.25|15.85|14.25|15.86|14.26|15.84|14.24|0
1695105000000|2023-09-19 06:30:00|15.86|14.26|15.84|14.24|15.86|14.26|15.84|14.24|0
1695105300000|2023-09-19 06:35:00|15.83|14.23|15.82|14.22|15.84|14.24|15.82|14.22|0
1695105600000|2023-09-19 06:40:00|15.83|14.23|15.81|14.21|15.83|14.23|15.8|14.2|0
1695105900000|2023-09-19 06:45:00|15.82|14.22|15.81|14.21|15.83|14.23|15.81|14.21|0
1695106200000|2023-09-19 06:50:00|15.82|14.22|15.8|14.2|15.82|14.22|15.79|14.19|0
1695106500000|2023-09-19 06:55:00|15.79|14.19|15.81|14.21|15.81|14.21|15.79|14.19|0
1695106800000|2023-09-19 07:00:00|15.82|14.22|15.8|14.2|15.85|14.25|15.79|14.19|0
1695107100000|2023-09-19 07:05:00|15.79|14.19|15.77|14.17|15.82|14.22|15.76|14.16|0
1695107400000|2023-09-19 07:10:00|15.78|14.18|15.72|14.12|15.78|14.18|15.72|14.12|0
1695107700000|2023-09-19 07:15:00|15.73|14.13|15.69|14.09|15.74|14.14|15.69|14.09|0
1695108000000|2023-09-19 07:20:00|15.68|14.08|15.64|14.04|15.69|14.09|15.64|14.04|0
1695108300000|2023-09-19 07:25:00|15.65|14.05|15.64|14.04|15.67|14.07|15.64|14.04|0
1695108600000|2023-09-19 07:30:00|15.65|14.05|15.65|14.05|15.68|14.08|15.64|14.04|0
1695108900000|2023-09-19 07:35:00|15.66|14.06|15.58|13.98|15.66|14.06|15.58|13.98|0
1695109200000|2023-09-19 07:40:00|15.59|13.99|15.65|14.05|15.65|14.05|15.59|13.99|0
1695109500000|2023-09-19 07:45:00|15.63|14.03|15.61|14.01|15.65|14.05|15.59|13.99|0
1695109800000|2023-09-19 07:50:00|15.6|14|15.6|14|15.64|14.04|15.6|14|0
1695110100000|2023-09-19 07:55:00|15.61|14.01|15.61|14.01|15.61|14.01|15.59|13.99|0
1695110400000|2023-09-19 08:00:00|15.6|14|15.59|13.99|15.62|14.02|15.57|13.97|0
1695110700000|2023-09-19 08:05:00|15.58|13.98|15.58|13.98|15.6|14|15.57|13.97|0
1695111000000|2023-09-19 08:10:00|15.59|13.99|15.57|13.97|15.59|13.99|15.55|13.95|0
1695111300000|2023-09-19 08:15:00|15.56|13.96|15.6|14|15.61|14.01|15.56|13.96|0
1695111600000|2023-09-19 08:20:00|15.59|13.99|15.58|13.98|15.6|14|15.56|13.96|0
1695111900000|2023-09-19 08:25:00|15.57|13.97|15.24|13.64|15.61|14.01|14.88|13.28|0
1695112200000|2023-09-19 08:30:00|15.23|13.63|15.23|13.63|15.26|13.66|15.23|13.63|0
1695112500000|2023-09-19 08:35:00|15.24|13.64|15.24|13.64|15.25|13.65|15.23|13.63|0
1695112800000|2023-09-19 08:40:00|15.25|13.65|15.24|13.64|15.26|13.66|15.24|13.64|0
1695113100000|2023-09-19 08:45:00|15.23|13.63|15.22|13.62|15.24|13.64|15.21|13.61|0
1695113400000|2023-09-19 08:50:00|15.21|13.61|15.22|13.62|15.22|13.62|15.2|13.6|0
1695113700000|2023-09-19 08:55:00|15.21|13.61|15.23|13.63|15.23|13.63|15.21|13.61|0
1695114000000|2023-09-19 09:00:00|15.22|13.62|15.24|13.64|15.26|13.66|15.22|13.62|0
1695114300000|2023-09-19 09:05:00|15.25|13.65|15.25|13.65|15.26|13.66|15.24|13.64|0
1695114600000|2023-09-19 09:10:00|15.26|13.66|15.27|13.67|15.27|13.67|15.25|13.65|0
1695114900000|2023-09-19 09:15:00|15.26|13.66|15.22|13.62|15.26|13.66|15.22|13.62|0
1695115200000|2023-09-19 09:20:00|15.23|13.63|15.21|13.61|15.24|13.64|15.21|13.61|0
1695115500000|2023-09-19 09:25:00|15.2|13.6|15.14|13.54|15.21|13.61|15.14|13.54|0
1695115800000|2023-09-19 09:30:00|15.15|13.55|15.15|13.55|15.16|13.56|15.14|13.54|0
1695116100000|2023-09-19 09:35:00|15.14|13.54|15.16|13.56|15.17|13.57|15.14|13.54|0
1695116400000|2023-09-19 09:40:00|15.15|13.55|15.17|13.57|15.17|13.57|15.15|13.55|0
1695116700000|2023-09-19 09:45:00|15.16|13.56|15.17|13.57|15.17|13.57|15.15|13.55|0
1695117000000|2023-09-19 09:50:00|15.18|13.58|15.18|13.58|15.18|13.58|15.17|13.57|0
1695117300000|2023-09-19 09:55:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1695117600000|2023-09-19 10:00:00|15.18|13.58|15.19|13.59|15.2|13.6|15.18|13.58|0
1695117900000|2023-09-19 10:05:00|15.2|13.6|15.18|13.58|15.2|13.6|15.17|13.57|0
1695118200000|2023-09-19 10:10:00|15.17|13.57|15.16|13.56|15.17|13.57|15.16|13.56|0
1695118500000|2023-09-19 10:15:00|15.15|13.55|15.16|13.56|15.16|13.56|15.15|13.55|0
1695118800000|2023-09-19 10:20:00|15.17|13.57|15.16|13.56|15.17|13.57|15.15|13.55|0
1695119100000|2023-09-19 10:25:00|15.17|13.57|15.19|13.59|15.19|13.59|15.16|13.56|0
1695119400000|2023-09-19 10:30:00|15.18|13.58|15.16|13.56|15.18|13.58|15.16|13.56|0
1695119700000|2023-09-19 10:35:00|15.17|13.57|15.16|13.56|15.17|13.57|15.15|13.55|0
1695120000000|2023-09-19 10:40:00|15.15|13.55|15.14|13.54|15.15|13.55|15.13|13.53|0
1695120300000|2023-09-19 10:45:00|15.13|13.53|15.18|13.58|15.18|13.58|15.13|13.53|0
1695120600000|2023-09-19 10:50:00|15.17|13.57|15.18|13.58|15.18|13.58|15.16|13.56|0
1695120900000|2023-09-19 10:55:00|15.19|13.59|15.2|13.6|15.21|13.61|15.18|13.58|0
1695121200000|2023-09-19 11:00:00|15.21|13.61|15.21|13.61|15.22|13.62|15.2|13.6|0
1695121500000|2023-09-19 11:05:00|15.2|13.6|15.2|13.6|15.22|13.62|15.18|13.58|0
1695121800000|2023-09-19 11:10:00|15.19|13.59|15.22|13.62|15.22|13.62|15.19|13.59|0
1695122100000|2023-09-19 11:15:00|15.21|13.61|15.22|13.62|15.23|13.63|15.2|13.6|0
1695122400000|2023-09-19 11:20:00|15.21|13.61|15.18|13.58|15.21|13.61|15.18|13.58|0
1695122700000|2023-09-19 11:25:00|15.19|13.59|15.17|13.57|15.2|13.6|15.17|13.57|0
1695123000000|2023-09-19 11:30:00|15.18|13.58|15.19|13.59|15.2|13.6|15.18|13.58|0
1695123300000|2023-09-19 11:35:00|15.2|13.6|15.23|13.63|15.23|13.63|15.19|13.59|0
1695123600000|2023-09-19 11:40:00|15.24|13.64|15.25|13.65|15.26|13.66|15.24|13.64|0
1695123900000|2023-09-19 11:45:00|15.26|13.66|15.23|13.63|15.26|13.66|15.23|13.63|0
1695124200000|2023-09-19 11:50:00|15.22|13.62|15.21|13.61|15.23|13.63|15.21|13.61|0
1695124500000|2023-09-19 11:55:00|15.22|13.62|15.21|13.61|15.23|13.63|15.21|13.61|0
1695124800000|2023-09-19 12:00:00|15.22|13.62|15.25|13.65|15.26|13.66|15.21|13.61|0
1695125100000|2023-09-19 12:05:00|15.24|13.64|15.24|13.64|15.26|13.66|15.23|13.63|0
1695125400000|2023-09-19 12:10:00|15.25|13.65|15.21|13.61|15.26|13.66|15.2|13.6|0
1695125700000|2023-09-19 12:15:00|15.22|13.62|15.29|13.69|15.29|13.69|15.21|13.61|0
1695126000000|2023-09-19 12:20:00|15.28|13.68|15.29|13.69|15.31|13.71|15.28|13.68|0
1695126300000|2023-09-19 12:25:00|15.28|13.68|15.62|14.02|15.62|14.02|15.25|13.65|0
1695126600000|2023-09-19 12:30:00|15.61|14.01|15.67|14.07|15.7|14.1|15.61|14.01|0
1695126900000|2023-09-19 12:35:00|15.68|14.08|15.7|14.1|15.73|14.13|15.67|14.07|0
1695127200000|2023-09-19 12:40:00|15.71|14.11|15.8|14.2|15.8|14.2|15.7|14.1|0
1695127500000|2023-09-19 12:45:00|15.81|14.21|15.75|14.15|15.82|14.22|15.74|14.14|0
1695127800000|2023-09-19 12:50:00|15.76|14.16|15.77|14.17|15.8|14.2|15.75|14.15|0
1695128100000|2023-09-19 12:55:00|15.78|14.18|15.82|14.22|15.82|14.22|15.77|14.17|0
1695128400000|2023-09-19 13:00:00|15.83|14.23|15.92|14.32|15.92|14.32|15.8|14.2|0
1695128700000|2023-09-19 13:05:00|15.94|14.34|15.94|14.34|15.96|14.36|15.93|14.33|0
1695129000000|2023-09-19 13:10:00|15.93|14.33|15.94|14.34|15.96|14.36|15.92|14.32|0
1695129300000|2023-09-19 13:15:00|15.95|14.35|16|14.4|16.03|14.43|15.94|14.34|0
1695129600000|2023-09-19 13:20:00|16.01|14.41|15.98|14.38|16.02|14.42|15.97|14.37|0
1695129900000|2023-09-19 13:25:00|15.99|14.39|15.99|14.39|16.01|14.41|15.93|14.33|0
1695130200000|2023-09-19 13:30:00|15.98|14.38|15.95|14.35|16.06|14.46|15.92|14.32|0
1695130500000|2023-09-19 13:35:00|15.97|14.37|15.93|14.33|15.99|14.39|15.91|14.31|0
1695130800000|2023-09-19 13:40:00|15.94|14.34|15.77|14.17|15.95|14.35|15.73|14.13|0
1695131100000|2023-09-19 13:45:00|15.75|14.15|15.76|14.16|15.79|14.19|15.66|14.06|0
1695131400000|2023-09-19 13:50:00|15.75|14.15|15.82|14.22|15.87|14.27|15.75|14.15|0
1695131700000|2023-09-19 13:55:00|15.83|14.23|15.95|14.35|15.96|14.36|15.8|14.2|0
1695132000000|2023-09-19 14:00:00|15.96|14.36|16.16|14.56|16.17|14.57|15.93|14.33|0
1695132300000|2023-09-19 14:05:00|16.17|14.57|16.17|14.57|16.19|14.59|16.1|14.5|0
1695132600000|2023-09-19 14:10:00|16.16|14.56|16.16|14.56|16.17|14.57|16.12|14.52|0
1695132900000|2023-09-19 14:15:00|16.17|14.57|16.12|14.52|16.25|14.65|16.1|14.5|0
1695133200000|2023-09-19 14:20:00|16.11|14.51|16.1|14.5|16.14|14.54|16.08|14.48|0
1695133500000|2023-09-19 14:25:00|16.09|14.49|16.1|14.5|16.17|14.57|16.07|14.47|0
1695133800000|2023-09-19 14:30:00|16.11|14.51|16.23|14.63|16.23|14.63|16.11|14.51|0
1695134100000|2023-09-19 14:35:00|16.24|14.64|16.36|14.76|16.36|14.76|16.19|14.59|0
1695134400000|2023-09-19 14:40:00|16.37|14.77|16.02|14.42|16.4|14.8|15.65|14.05|0
1695134700000|2023-09-19 14:45:00|16.03|14.43|16.05|14.45|16.07|14.47|15.96|14.36|0
1695135000000|2023-09-19 14:50:00|16.06|14.46|16.09|14.49|16.11|14.51|16.05|14.45|0
1695135300000|2023-09-19 14:55:00|16.08|14.48|16.11|14.51|16.12|14.52|16.07|14.47|0
1695135600000|2023-09-19 15:00:00|16.12|14.52|16.09|14.49|16.13|14.53|16.06|14.46|0
1695135900000|2023-09-19 15:05:00|16.08|14.48|16.06|14.46|16.11|14.51|16.06|14.46|0
1695136200000|2023-09-19 15:10:00|16.07|14.47|16.02|14.42|16.11|14.51|16.02|14.42|0
1695136500000|2023-09-19 15:15:00|16.03|14.43|16.09|14.49|16.11|14.51|16.03|14.43|0
1695136800000|2023-09-19 15:20:00|16.1|14.5|16.11|14.51|16.12|14.52|16.05|14.45|0
1695137100000|2023-09-19 15:25:00|16.1|14.5|16.02|14.42|16.1|14.5|16.02|14.42|0
1695137400000|2023-09-19 15:30:00|16.03|14.43|16.01|14.41|16.06|14.46|15.99|14.39|0
1695137700000|2023-09-19 15:35:00|16|14.4|16.01|14.41|16.03|14.43|15.98|14.38|0
1695138000000|2023-09-19 15:40:00|16|14.4|16.08|14.48|16.09|14.49|15.99|14.39|0
1695138300000|2023-09-19 15:45:00|16.07|14.47|16.08|14.48|16.14|14.54|16.06|14.46|0
1695138600000|2023-09-19 15:50:00|16.09|14.49|16.09|14.49|16.14|14.54|16.05|14.45|0
1695138900000|2023-09-19 15:55:00|16.1|14.5|16.03|14.43|16.11|14.51|16|14.4|0
1695139200000|2023-09-19 16:00:00|16.04|14.44|16.09|14.49|16.09|14.49|16.04|14.44|0
1695139500000|2023-09-19 16:05:00|16.1|14.5|16.15|14.55|16.19|14.59|16.1|14.5|0
1695139800000|2023-09-19 16:10:00|16.16|14.56|16.09|14.49|16.18|14.58|16.09|14.49|0
1695140100000|2023-09-19 16:15:00|16.08|14.48|16.05|14.45|16.1|14.5|16.04|14.44|0
1695140400000|2023-09-19 16:20:00|16.04|14.44|16.09|14.49|16.11|14.51|16.04|14.44|0
1695140700000|2023-09-19 16:25:00|16.1|14.5|16.1|14.5|16.12|14.52|16.06|14.46|0
1695141000000|2023-09-19 16:30:00|16.11|14.51|16.15|14.55|16.15|14.55|16.1|14.5|0
1695141300000|2023-09-19 16:35:00|16.14|14.54|16.21|14.61|16.21|14.61|16.14|14.54|0
1695141600000|2023-09-19 16:40:00|16.22|14.62|16.19|14.59|16.22|14.62|16.14|14.54|0
1695141900000|2023-09-19 16:45:00|16.2|14.6|16.21|14.61|16.28|14.68|16.18|14.58|0
1695142200000|2023-09-19 16:50:00|16.2|14.6|16.14|14.54|16.23|14.63|16.14|14.54|0
1695142500000|2023-09-19 16:55:00|16.15|14.55|16.09|14.49|16.16|14.56|16.07|14.47|0
1695142800000|2023-09-19 17:00:00|16.08|14.48|16.03|14.43|16.11|14.51|16.03|14.43|0
1695143100000|2023-09-19 17:05:00|16.04|14.44|16|14.4|16.06|14.46|16|14.4|0
1695143400000|2023-09-19 17:10:00|16.01|14.41|15.98|14.38|16.03|14.43|15.98|14.38|0
1695143700000|2023-09-19 17:15:00|15.99|14.39|15.93|14.33|16|14.4|15.91|14.31|0
1695144000000|2023-09-19 17:20:00|15.94|14.34|15.93|14.33|15.95|14.35|15.89|14.29|0
1695144300000|2023-09-19 17:25:00|15.92|14.32|15.95|14.35|15.98|14.38|15.92|14.32|0
1695144600000|2023-09-19 17:30:00|15.94|14.34|15.62|14.02|15.94|14.34|15.61|14.01|0
1695144900000|2023-09-19 17:35:00|15.63|14.03|15.58|13.98|15.63|14.03|15.56|13.96|0
1695145200000|2023-09-19 17:40:00|15.57|13.97|15.56|13.96|15.6|14|15.55|13.95|0
1695145500000|2023-09-19 17:45:00|15.54|13.94|15.42|13.82|15.54|13.94|15.39|13.79|0
1695145800000|2023-09-19 17:50:00|15.41|13.81|15.38|13.78|15.45|13.85|15.38|13.78|0
1695146100000|2023-09-19 17:55:00|15.39|13.79|15.41|13.81|15.44|13.84|15.39|13.79|0
1695146400000|2023-09-19 18:00:00|15.4|13.8|15.36|13.76|15.42|13.82|15.34|13.74|0
1695146700000|2023-09-19 18:05:00|15.37|13.77|15.39|13.79|15.39|13.79|15.34|13.74|0
1695147000000|2023-09-19 18:10:00|15.38|13.78|15.41|13.81|15.41|13.81|15.35|13.75|0
1695147300000|2023-09-19 18:15:00|15.4|13.8|15.39|13.79|15.45|13.85|15.39|13.79|0
1695147600000|2023-09-19 18:20:00|15.37|13.77|15.41|13.81|15.41|13.81|15.37|13.77|0
1695147900000|2023-09-19 18:25:00|15.4|13.8|15.43|13.83|15.43|13.83|15.37|13.77|0
1695148200000|2023-09-19 18:30:00|15.44|13.84|15.78|14.18|15.87|14.27|15.43|13.83|0
1695148500000|2023-09-19 18:35:00|15.77|14.17|15.61|14.01|15.77|14.17|15.55|13.95|0
1695148800000|2023-09-19 18:40:00|15.63|14.03|15.63|14.03|15.65|14.05|15.58|13.98|0
1695149100000|2023-09-19 18:45:00|15.62|14.02|16.12|14.52|16.33|14.73|15.61|14.01|0
1695149400000|2023-09-19 18:50:00|16.11|14.51|16.19|14.59|16.22|14.62|16.11|14.51|0
1695149700000|2023-09-19 18:55:00|16.18|14.58|16.28|14.68|16.28|14.68|16.17|14.57|0
1695150000000|2023-09-19 19:00:00|16.3|14.7|16.27|14.67|16.33|14.73|16.25|14.65|0
1695150300000|2023-09-19 19:05:00|16.26|14.66|16.3|14.7|16.31|14.71|16.25|14.65|0
1695150600000|2023-09-19 19:10:00|16.29|14.69|16.31|14.71|16.35|14.75|16.26|14.66|0
1695150900000|2023-09-19 19:15:00|16.3|14.7|16.29|14.69|16.34|14.74|16.27|14.67|0
1695151200000|2023-09-19 19:20:00|16.3|14.7|16.27|14.67|16.33|14.73|16.25|14.65|0
1695151500000|2023-09-19 19:25:00|16.25|14.65|16.18|14.58|16.25|14.65|16.16|14.56|0
1695151800000|2023-09-19 19:30:00|16.19|14.59|16.18|14.58|16.24|14.64|16.17|14.57|0
1695152100000|2023-09-19 19:35:00|16.19|14.59|16.16|14.56|16.22|14.62|16.15|14.55|0
1695152400000|2023-09-19 19:40:00|16.17|14.57|16.07|14.47|16.18|14.58|16.06|14.46|0
1695152700000|2023-09-19 19:45:00|16.06|14.46|16.05|14.45|16.06|14.46|16|14.4|0
1695153000000|2023-09-19 19:50:00|16.03|14.43|16.11|14.51|16.11|14.51|16.03|14.43|0
1695153300000|2023-09-19 19:55:00|16.12|14.52|16.13|14.53|16.16|14.56|16.05|14.45|0
1695153600000|2023-09-19 20:00:00|16.1|14.5|16.1|14.5|16.1|14.5|16.03|14.43|0
1695153900000|2023-09-19 20:05:00|16.09|14.49|16.08|14.48|16.09|14.49|16.07|14.47|0
1695154200000|2023-09-19 20:10:00|16.09|14.49|16.07|14.47|16.09|14.49|16.06|14.46|0
1695154500000|2023-09-19 20:15:00|16.08|14.48|16.09|14.49|16.1|14.5|16.08|14.48|0
1695154800000|2023-09-19 20:20:00|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1695155100000|2023-09-19 20:25:00|16.08|14.48|16.09|14.49|16.1|14.5|16.08|14.48|0
1695156300000|2023-09-19 20:45:00|16.08|14.48|16.08|14.48|16.09|14.49|16.08|14.48|0
1695156600000|2023-09-19 20:50:00|16.09|14.49|16.09|14.49|16.09|14.49|16.08|14.48|0
1695156900000|2023-09-19 20:55:00|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1695157200000|2023-09-19 21:00:00|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1695159000000|2023-09-19 21:30:00|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1695159900000|2023-09-19 21:45:00|16.06|14.46|16.07|14.47|16.07|14.47|16.06|14.46|0
1695160200000|2023-09-19 21:50:00|16.06|14.46|16.07|14.47|16.08|14.48|16.06|14.46|0
1695160800000|2023-09-19 22:00:00|16.1|14.5|16.07|14.47|16.11|14.51|16.06|14.46|0
1695161100000|2023-09-19 22:05:00|16.08|14.48|16.05|14.45|16.08|14.48|16.05|14.45|0
1695161400000|2023-09-19 22:10:00|16.06|14.46|16.05|14.45|16.06|14.46|16.05|14.45|0
1695161700000|2023-09-19 22:15:00|16.04|14.44|16.05|14.45|16.05|14.45|16.04|14.44|0
1695162000000|2023-09-19 22:20:00|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1695162600000|2023-09-19 22:30:00|16.07|14.47|16.07|14.47|16.08|14.48|16.06|14.46|0
1695162900000|2023-09-19 22:35:00|16.08|14.48|16.09|14.49|16.09|14.49|16.07|14.47|0
1695163200000|2023-09-19 22:40:00|16.08|14.48|16.08|14.48|16.09|14.49|16.08|14.48|0
1695163500000|2023-09-19 22:45:00|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1695163800000|2023-09-19 22:50:00|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1695164100000|2023-09-19 22:55:00|16.08|14.48|16.07|14.47|16.09|14.49|16.07|14.47|0
1695164400000|2023-09-19 23:00:00|16.06|14.46|16.09|14.49|16.1|14.5|16.06|14.46|0
1695164700000|2023-09-19 23:05:00|16.08|14.48|16.08|14.48|16.09|14.49|16.06|14.46|0
1695165000000|2023-09-19 23:10:00|16.07|14.47|16.08|14.48|16.09|14.49|16.07|14.47|0
1695165300000|2023-09-19 23:15:00|16.07|14.47|16.08|14.48|16.08|14.48|16.06|14.46|0
1695165600000|2023-09-19 23:20:00|16.07|14.47|16.06|14.46|16.08|14.48|16.06|14.46|0
1695165900000|2023-09-19 23:25:00|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1695166200000|2023-09-19 23:30:00|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1695166500000|2023-09-19 23:35:00|16.05|14.45|16.05|14.45|16.05|14.45|16.04|14.44|0
1695166800000|2023-09-19 23:40:00|16.04|14.44|16.04|14.44|16.05|14.45|16.03|14.43|0
1695167100000|2023-09-19 23:45:00|16.05|14.45|16.04|14.44|16.06|14.46|16.04|14.44|0
1695167400000|2023-09-19 23:50:00|16.05|14.45|16.06|14.46|16.06|14.46|16.04|14.44|0
1695167700000|2023-09-19 23:55:00|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1695168000000|2023-09-20 00:00:00|16.04|14.44|16.07|14.47|16.07|14.47|16.04|14.44|0
1695168300000|2023-09-20 00:05:00|16.08|14.48|16.09|14.49|16.11|14.51|16.07|14.47|0
1695168600000|2023-09-20 00:10:00|16.1|14.5|16.11|14.51|16.12|14.52|16.09|14.49|0
1695168900000|2023-09-20 00:15:00|16.12|14.52|16.1|14.5|16.12|14.52|16.08|14.48|0
1695169200000|2023-09-20 00:20:00|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1695169500000|2023-09-20 00:25:00|16.12|14.52|16.12|14.52|16.13|14.53|16.1|14.5|0
1695169800000|2023-09-20 00:30:00|16.11|14.51|16.1|14.5|16.11|14.51|16.1|14.5|0
1695170100000|2023-09-20 00:35:00|16.09|14.49|16.11|14.51|16.11|14.51|16.09|14.49|0
1695170400000|2023-09-20 00:40:00|16.1|14.5|16.13|14.53|16.14|14.54|16.1|14.5|0
1695170700000|2023-09-20 00:45:00|16.14|14.54|16.13|14.53|16.14|14.54|16.13|14.53|0
1695171000000|2023-09-20 00:50:00|16.12|14.52|16.12|14.52|16.13|14.53|16.12|14.52|0
1695171300000|2023-09-20 00:55:00|16.13|14.53|16.12|14.52|16.13|14.53|16.11|14.51|0
1695171600000|2023-09-20 01:00:00|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1695171900000|2023-09-20 01:05:00|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1695172200000|2023-09-20 01:10:00|16.13|14.53|16.12|14.52|16.15|14.55|16.12|14.52|0
1695172500000|2023-09-20 01:15:00|16.13|14.53|16.15|14.55|16.17|14.57|16.11|14.51|0
1695172800000|2023-09-20 01:20:00|16.14|14.54|16.15|14.55|16.15|14.55|16.13|14.53|0
1695173100000|2023-09-20 01:25:00|16.16|14.56|16.14|14.54|16.16|14.56|16.14|14.54|0
1695173400000|2023-09-20 01:30:00|16.15|14.55|16.16|14.56|16.17|14.57|16.15|14.55|0
1695173700000|2023-09-20 01:35:00|16.15|14.55|16.14|14.54|16.16|14.56|16.14|14.54|0
1695174000000|2023-09-20 01:40:00|16.15|14.55|16.11|14.51|16.15|14.55|16.07|14.47|0
1695174300000|2023-09-20 01:45:00|16.12|14.52|16.13|14.53|16.14|14.54|16.11|14.51|0
1695174600000|2023-09-20 01:50:00|16.12|14.52|16.12|14.52|16.13|14.53|16.11|14.51|0
1695174900000|2023-09-20 01:55:00|16.11|14.51|16.12|14.52|16.13|14.53|16.09|14.49|0
1695175200000|2023-09-20 02:00:00|16.13|14.53|16.11|14.51|16.13|14.53|16.1|14.5|0
1695175500000|2023-09-20 02:05:00|16.12|14.52|16.15|14.55|16.16|14.56|16.12|14.52|0
1695175800000|2023-09-20 02:10:00|16.16|14.56|16.15|14.55|16.16|14.56|16.14|14.54|0
1695176100000|2023-09-20 02:15:00|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1695176400000|2023-09-20 02:20:00|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1695176700000|2023-09-20 02:25:00|16.18|14.58|16.17|14.57|16.19|14.59|16.16|14.56|0
1695177000000|2023-09-20 02:30:00|16.18|14.58|16.18|14.58|16.19|14.59|16.17|14.57|0
1695177300000|2023-09-20 02:35:00|16.17|14.57|16.18|14.58|16.19|14.59|16.17|14.57|0
1695177600000|2023-09-20 02:40:00|16.19|14.59|16.16|14.56|16.19|14.59|16.16|14.56|0
1695177900000|2023-09-20 02:45:00|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1695178200000|2023-09-20 02:50:00|16.18|14.58|16.18|14.58|16.19|14.59|16.17|14.57|0
1695178800000|2023-09-20 03:00:00|16.17|14.57|16.18|14.58|16.19|14.59|16.17|14.57|0
1695179100000|2023-09-20 03:05:00|16.17|14.57|16.18|14.58|16.18|14.58|16.17|14.57|0
1695179400000|2023-09-20 03:10:00|16.17|14.57|16.17|14.57|16.18|14.58|16.16|14.56|0
1695179700000|2023-09-20 03:15:00|16.18|14.58|16.16|14.56|16.18|14.58|16.15|14.55|0
1695180000000|2023-09-20 03:20:00|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1695180600000|2023-09-20 03:30:00|16.18|14.58|16.18|14.58|16.19|14.59|16.17|14.57|0
1695180900000|2023-09-20 03:35:00|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1695181200000|2023-09-20 03:40:00|16.18|14.58|16.19|14.59|16.19|14.59|16.18|14.58|0
1695181500000|2023-09-20 03:45:00|16.2|14.6|16.21|14.61|16.21|14.61|16.2|14.6|0
1695181800000|2023-09-20 03:50:00|16.22|14.62|16.23|14.63|16.23|14.63|16.21|14.61|0
1695182100000|2023-09-20 03:55:00|16.22|14.62|16.22|14.62|16.22|14.62|16.21|14.61|0
1695182400000|2023-09-20 04:00:00|16.21|14.61|16.21|14.61|16.22|14.62|16.21|14.61|0
1695182700000|2023-09-20 04:05:00|16.22|14.62|16.22|14.62|16.22|14.62|16.21|14.61|0
1695183000000|2023-09-20 04:10:00|16.21|14.61|16.22|14.62|16.22|14.62|16.21|14.61|0
1695183900000|2023-09-20 04:25:00|16.21|14.61|16.21|14.61|16.22|14.62|16.21|14.61|0
1695184200000|2023-09-20 04:30:00|16.22|14.62|16.22|14.62|16.22|14.62|16.21|14.61|0
1695184500000|2023-09-20 04:35:00|16.21|14.61|16.21|14.61|16.22|14.62|16.21|14.61|0
1695184800000|2023-09-20 04:40:00|16.22|14.62|16.23|14.63|16.23|14.63|16.21|14.61|0
1695185100000|2023-09-20 04:45:00|16.22|14.62|16.23|14.63|16.23|14.63|16.22|14.62|0
1695185400000|2023-09-20 04:50:00|16.22|14.62|16.21|14.61|16.23|14.63|16.21|14.61|0
1695185700000|2023-09-20 04:55:00|16.2|14.6|16.21|14.61|16.21|14.61|16.19|14.59|0
1695186000000|2023-09-20 05:00:00|16.22|14.62|16.2|14.6|16.23|14.63|16.2|14.6|0
1695186300000|2023-09-20 05:05:00|16.19|14.59|16.18|14.58|16.2|14.6|16.18|14.58|0
1695186600000|2023-09-20 05:10:00|16.19|14.59|16.2|14.6|16.21|14.61|16.18|14.58|0
1695186900000|2023-09-20 05:15:00|16.21|14.61|16.2|14.6|16.22|14.62|16.2|14.6|0
1695187200000|2023-09-20 05:20:00|16.21|14.61|16.19|14.59|16.21|14.61|16.19|14.59|0
1695187500000|2023-09-20 05:25:00|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1695187800000|2023-09-20 05:30:00|16.18|14.58|16.17|14.57|16.19|14.59|16.15|14.55|0
1695188100000|2023-09-20 05:35:00|16.16|14.56|16.15|14.55|16.17|14.57|16.13|14.53|0
1695188400000|2023-09-20 05:40:00|16.16|14.56|16.17|14.57|16.17|14.57|16.15|14.55|0
1695188700000|2023-09-20 05:45:00|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1695189000000|2023-09-20 05:50:00|16.16|14.56|16.16|14.56|16.18|14.58|16.16|14.56|0
1695189300000|2023-09-20 05:55:00|16.17|14.57|16.18|14.58|16.2|14.6|16.16|14.56|0
1695189600000|2023-09-20 06:00:00|16.17|14.57|16.09|14.49|16.17|14.57|16.06|14.46|0
1695189900000|2023-09-20 06:05:00|16.1|14.5|16.07|14.47|16.1|14.5|16.05|14.45|0
1695190200000|2023-09-20 06:10:00|16.06|14.46|16.03|14.43|16.07|14.47|16.03|14.43|0
1695190500000|2023-09-20 06:15:00|16.02|14.42|16.03|14.43|16.03|14.43|16.02|14.42|0
1695190800000|2023-09-20 06:20:00|16.04|14.44|16.02|14.42|16.04|14.44|16.01|14.41|0
1695191100000|2023-09-20 06:25:00|16.03|14.43|16|14.4|16.03|14.43|16|14.4|0
1695191400000|2023-09-20 06:30:00|15.99|14.39|15.99|14.39|16.02|14.42|15.99|14.39|0
1695191700000|2023-09-20 06:35:00|15.98|14.38|16.01|14.41|16.02|14.42|15.98|14.38|0
1695192000000|2023-09-20 06:40:00|16.02|14.42|16.04|14.44|16.04|14.44|16.01|14.41|0
1695192300000|2023-09-20 06:45:00|16.03|14.43|16.06|14.46|16.06|14.46|16.03|14.43|0
1695192600000|2023-09-20 06:50:00|16.07|14.47|16.08|14.48|16.08|14.48|16.06|14.46|0
1695192900000|2023-09-20 06:55:00|16.07|14.47|16.08|14.48|16.08|14.48|16.06|14.46|0
1695193200000|2023-09-20 07:00:00|16.09|14.49|16.04|14.44|16.09|14.49|16.04|14.44|0
1695193500000|2023-09-20 07:05:00|16.03|14.43|16.05|14.45|16.05|14.45|15.99|14.39|0
1695193800000|2023-09-20 07:10:00|16.04|14.44|16.06|14.46|16.09|14.49|16.03|14.43|0
1695194100000|2023-09-20 07:15:00|16.07|14.47|16.06|14.46|16.1|14.5|16.05|14.45|0
1695194400000|2023-09-20 07:20:00|16.05|14.45|16.03|14.43|16.05|14.45|16.01|14.41|0
1695194700000|2023-09-20 07:25:00|16.01|14.41|15.99|14.39|16.03|14.43|15.99|14.39|0
1695195000000|2023-09-20 07:30:00|16|14.4|16.01|14.41|16.03|14.43|15.98|14.38|0
1695195300000|2023-09-20 07:35:00|16.02|14.42|15.98|14.38|16.02|14.42|15.96|14.36|0
1695195600000|2023-09-20 07:40:00|15.99|14.39|16.01|14.41|16.05|14.45|15.99|14.39|0
1695195900000|2023-09-20 07:45:00|16.02|14.42|16.01|14.41|16.02|14.42|15.96|14.36|0
1695196200000|2023-09-20 07:50:00|16.02|14.42|16.02|14.42|16.04|14.44|16.01|14.41|0
1695196500000|2023-09-20 07:55:00|16.03|14.43|16|14.4|16.03|14.43|16|14.4|0
1695196800000|2023-09-20 08:00:00|16.01|14.41|16.08|14.48|16.08|14.48|16|14.4|0
1695197100000|2023-09-20 08:05:00|16.07|14.47|16.04|14.44|16.08|14.48|16.03|14.43|0
1695197400000|2023-09-20 08:10:00|16.05|14.45|16.05|14.45|16.06|14.46|16.01|14.41|0
1695197700000|2023-09-20 08:15:00|16.04|14.44|15.98|14.38|16.06|14.46|15.97|14.37|0
1695198000000|2023-09-20 08:20:00|15.97|14.37|15.93|14.33|15.97|14.37|15.91|14.31|0
1695198300000|2023-09-20 08:25:00|15.94|14.34|15.94|14.34|15.95|14.35|15.9|14.3|0
1695198600000|2023-09-20 08:30:00|15.93|14.33|15.89|14.29|15.94|14.34|15.89|14.29|0
1695198900000|2023-09-20 08:35:00|15.88|14.28|15.91|14.31|15.92|14.32|15.88|14.28|0
1695199200000|2023-09-20 08:40:00|15.9|14.3|15.88|14.28|15.91|14.31|15.88|14.28|0
1695199500000|2023-09-20 08:45:00|15.87|14.27|15.88|14.28|15.88|14.28|15.85|14.25|0
1695199800000|2023-09-20 08:50:00|15.87|14.27|15.88|14.28|15.91|14.31|15.87|14.27|0
1695200100000|2023-09-20 08:55:00|15.89|14.29|15.86|14.26|15.89|14.29|15.85|14.25|0
1695200400000|2023-09-20 09:00:00|15.85|14.25|15.84|14.24|15.86|14.26|15.83|14.23|0
1695200700000|2023-09-20 09:05:00|15.85|14.25|15.89|14.29|15.89|14.29|15.84|14.24|0
1695201000000|2023-09-20 09:10:00|15.88|14.28|15.9|14.3|15.91|14.31|15.87|14.27|0
1695201300000|2023-09-20 09:15:00|15.91|14.31|15.88|14.28|15.91|14.31|15.88|14.28|0
1695201600000|2023-09-20 09:20:00|15.89|14.29|15.86|14.26|15.9|14.3|15.86|14.26|0
1695201900000|2023-09-20 09:25:00|15.87|14.27|15.89|14.29|15.9|14.3|15.86|14.26|0
1695202200000|2023-09-20 09:30:00|15.88|14.28|15.86|14.26|15.9|14.3|15.85|14.25|0
1695202500000|2023-09-20 09:35:00|15.85|14.25|15.86|14.26|15.86|14.26|15.84|14.24|0
1695202800000|2023-09-20 09:40:00|15.85|14.25|15.86|14.26|15.87|14.27|15.84|14.24|0
1695203100000|2023-09-20 09:45:00|15.87|14.27|15.86|14.26|15.87|14.27|15.85|14.25|0
1695203400000|2023-09-20 09:50:00|15.85|14.25|15.84|14.24|15.86|14.26|15.84|14.24|0
1695203700000|2023-09-20 09:55:00|15.85|14.25|15.81|14.21|15.85|14.25|15.8|14.2|0
1695204000000|2023-09-20 10:00:00|15.82|14.22|15.83|14.23|15.85|14.25|15.81|14.21|0
1695204300000|2023-09-20 10:05:00|15.84|14.24|15.83|14.23|15.84|14.24|15.81|14.21|0
1695204600000|2023-09-20 10:10:00|15.84|14.24|15.8|14.2|15.84|14.24|15.79|14.19|0
1695204900000|2023-09-20 10:15:00|15.79|14.19|15.83|14.23|15.84|14.24|15.79|14.19|0
1695205200000|2023-09-20 10:20:00|16|14.4|15.6|14|16|14.4|15.6|14|0
1695205500000|2023-09-20 10:25:00|15.62|14.02|15.64|14.04|15.65|14.05|15.61|14.01|0
1695205800000|2023-09-20 10:30:00|15.63|14.03|15.64|14.04|15.68|14.08|15.63|14.03|0
1695206100000|2023-09-20 10:35:00|15.63|14.03|15.62|14.02|15.66|14.06|15.62|14.02|0
1695206400000|2023-09-20 10:40:00|15.63|14.03|15.61|14.01|15.63|14.03|15.6|14|0
1695206700000|2023-09-20 10:45:00|15.6|14|15.63|14.03|15.65|14.05|15.6|14|0
1695207000000|2023-09-20 10:50:00|15.62|14.02|15.62|14.02|15.63|14.03|15.61|14.01|0
1695207300000|2023-09-20 10:55:00|15.61|14.01|15.59|13.99|15.62|14.02|15.59|13.99|0
1695207600000|2023-09-20 11:00:00|15.6|14|15.59|13.99|15.61|14.01|15.59|13.99|0
1695207900000|2023-09-20 11:05:00|15.58|13.98|15.57|13.97|15.59|13.99|15.56|13.96|0
1695208200000|2023-09-20 11:10:00|15.58|13.98|15.57|13.97|15.58|13.98|15.55|13.95|0
1695208500000|2023-09-20 11:15:00|15.56|13.96|15.56|13.96|15.57|13.97|15.56|13.96|0
1695208800000|2023-09-20 11:20:00|15.55|13.95|15.58|13.98|15.58|13.98|15.55|13.95|0
1695209100000|2023-09-20 11:25:00|15.57|13.97|15.62|14.02|15.62|14.02|15.57|13.97|0
1695209400000|2023-09-20 11:30:00|15.61|14.01|15.6|14|15.62|14.02|15.6|14|0
1695209700000|2023-09-20 11:35:00|15.59|13.99|15.55|13.95|15.59|13.99|15.54|13.94|0
1695210000000|2023-09-20 11:40:00|15.54|13.94|15.54|13.94|15.55|13.95|15.53|13.93|0
1695210300000|2023-09-20 11:45:00|15.55|13.95|15.56|13.96|15.56|13.96|15.54|13.94|0
1695210600000|2023-09-20 11:50:00|15.55|13.95|15.58|13.98|15.58|13.98|15.55|13.95|0
1695210900000|2023-09-20 11:55:00|15.57|13.97|15.56|13.96|15.57|13.97|15.55|13.95|0
1695211200000|2023-09-20 12:00:00|15.57|13.97|15.55|13.95|15.57|13.97|15.53|13.93|0
1695211500000|2023-09-20 12:05:00|15.54|13.94|15.53|13.93|15.56|13.96|15.52|13.92|0
1695211800000|2023-09-20 12:10:00|15.52|13.92|15.56|13.96|15.57|13.97|15.52|13.92|0
1695212100000|2023-09-20 12:15:00|15.55|13.95|15.49|13.89|15.57|13.97|15.49|13.89|0
1695212400000|2023-09-20 12:20:00|15.5|13.9|15.47|13.87|15.51|13.91|15.46|13.86|0
1695212700000|2023-09-20 12:25:00|15.48|13.88|15.51|13.91|15.52|13.92|15.48|13.88|0
1695213000000|2023-09-20 12:30:00|15.52|13.92|15.52|13.92|15.54|13.94|15.51|13.91|0
1695213300000|2023-09-20 12:35:00|15.53|13.93|15.56|13.96|15.56|13.96|15.52|13.92|0
1695213600000|2023-09-20 12:40:00|15.57|13.97|15.48|13.88|15.58|13.98|15.48|13.88|0
1695213900000|2023-09-20 12:45:00|15.49|13.89|15.46|13.86|15.5|13.9|15.46|13.86|0
1695214200000|2023-09-20 12:50:00|15.45|13.85|15.43|13.83|15.46|13.86|15.42|13.82|0
1695214500000|2023-09-20 12:55:00|15.44|13.84|15.41|13.81|15.44|13.84|15.4|13.8|0
1695214800000|2023-09-20 13:00:00|15.42|13.82|15.39|13.79|15.42|13.82|15.38|13.78|0
1695215100000|2023-09-20 13:05:00|15.4|13.8|15.37|13.77|15.4|13.8|15.36|13.76|0
1695215400000|2023-09-20 13:10:00|15.38|13.78|15.37|13.77|15.38|13.78|15.35|13.75|0
1695215700000|2023-09-20 13:15:00|15.38|13.78|15.39|13.79|15.4|13.8|15.36|13.76|0
1695216000000|2023-09-20 13:20:00|15.4|13.8|15.41|13.81|15.41|13.81|15.38|13.78|0
1695216300000|2023-09-20 13:25:00|15.43|13.83|15.47|13.87|15.47|13.87|15.4|13.8|0
1695216600000|2023-09-20 13:30:00|15.48|13.88|15.31|13.71|15.62|14.02|15.29|13.69|0
1695216900000|2023-09-20 13:35:00|15.28|13.68|15.39|13.79|15.41|13.81|15.23|13.63|0
1695217200000|2023-09-20 13:40:00|15.37|13.77|15.38|13.78|15.43|13.83|15.35|13.75|0
1695217500000|2023-09-20 13:45:00|15.39|13.79|15.38|13.78|15.39|13.79|15.33|13.73|0
1695217800000|2023-09-20 13:50:00|15.37|13.77|15.35|13.75|15.42|13.82|15.33|13.73|0
1695218100000|2023-09-20 13:55:00|15.34|13.74|15.37|13.77|15.38|13.78|15.29|13.69|0
1695218400000|2023-09-20 14:00:00|15.36|13.76|15.39|13.79|15.41|13.81|15.28|13.68|0
1695218700000|2023-09-20 14:05:00|15.37|13.77|15.37|13.77|15.43|13.83|15.33|13.73|0
1695219000000|2023-09-20 14:10:00|15.36|13.76|15.52|13.92|15.54|13.94|15.34|13.74|0
1695219300000|2023-09-20 14:15:00|15.53|13.93|15.5|13.9|15.54|13.94|15.48|13.88|0
1695219600000|2023-09-20 14:20:00|15.49|13.89|15.47|13.87|15.52|13.92|15.46|13.86|0
1695219900000|2023-09-20 14:25:00|15.46|13.86|15.45|13.85|15.51|13.91|15.44|13.84|0
1695220200000|2023-09-20 14:30:00|15.44|13.84|15.4|13.8|15.49|13.89|15.4|13.8|0
1695220500000|2023-09-20 14:35:00|15.41|13.81|15.47|13.87|15.49|13.89|15.41|13.81|0
1695220800000|2023-09-20 14:40:00|15.48|13.88|15.44|13.84|15.5|13.9|15.44|13.84|0
1695221100000|2023-09-20 14:45:00|15.45|13.85|15.51|13.91|15.51|13.91|15.42|13.82|0
1695221400000|2023-09-20 14:50:00|15.5|13.9|15.48|13.88|15.51|13.91|15.47|13.87|0
1695221700000|2023-09-20 14:55:00|15.47|13.87|15.5|13.9|15.52|13.92|15.43|13.83|0
1695222000000|2023-09-20 15:00:00|15.49|13.89|15.52|13.92|15.54|13.94|15.45|13.85|0
1695222300000|2023-09-20 15:05:00|15.53|13.93|15.43|13.83|15.53|13.93|15.42|13.82|0
1695222600000|2023-09-20 15:10:00|15.42|13.82|15.44|13.84|15.46|13.86|15.4|13.8|0
1695222900000|2023-09-20 15:15:00|15.45|13.85|15.52|13.92|15.52|13.92|15.44|13.84|0
1695223200000|2023-09-20 15:20:00|15.5|13.9|15.54|13.94|15.55|13.95|15.5|13.9|0
1695223500000|2023-09-20 15:25:00|15.55|13.95|15.57|13.97|15.59|13.99|15.53|13.93|0
1695223800000|2023-09-20 15:30:00|15.59|13.99|15.55|13.95|15.59|13.99|15.52|13.92|0
1695224100000|2023-09-20 15:35:00|15.53|13.93|15.61|14.01|15.61|14.01|15.51|13.91|0
1695224400000|2023-09-20 15:40:00|15.6|14|15.58|13.98|15.61|14.01|15.55|13.95|0
1695224700000|2023-09-20 15:45:00|15.59|13.99|15.51|13.91|15.59|13.99|15.5|13.9|0
1695225000000|2023-09-20 15:50:00|15.52|13.92|15.48|13.88|15.53|13.93|15.47|13.87|0
1695225300000|2023-09-20 15:55:00|15.47|13.87|15.45|13.85|15.49|13.89|15.45|13.85|0
1695225600000|2023-09-20 16:00:00|15.46|13.86|15.49|13.89|15.5|13.9|15.45|13.85|0
1695225900000|2023-09-20 16:05:00|15.5|13.9|15.5|13.9|15.52|13.92|15.48|13.88|0
1695226200000|2023-09-20 16:10:00|15.49|13.89|15.46|13.86|15.5|13.9|15.45|13.85|0
1695226500000|2023-09-20 16:15:00|15.45|13.85|15.48|13.88|15.48|13.88|15.45|13.85|0
1695226800000|2023-09-20 16:20:00|15.47|13.87|15.5|13.9|15.5|13.9|15.45|13.85|0
1695227100000|2023-09-20 16:25:00|15.49|13.89|15.42|13.82|15.52|13.92|15.42|13.82|0
1695227400000|2023-09-20 16:30:00|15.43|13.83|15.42|13.82|15.44|13.84|15.42|13.82|0
1695227700000|2023-09-20 16:35:00|15.43|13.83|15.41|13.81|15.44|13.84|15.4|13.8|0
1695228000000|2023-09-20 16:40:00|15.4|13.8|15.41|13.81|15.43|13.83|15.4|13.8|0
1695228300000|2023-09-20 16:45:00|15.42|13.82|15.42|13.82|15.44|13.84|15.39|13.79|0
1695228600000|2023-09-20 16:50:00|15.43|13.83|15.41|13.81|15.44|13.84|15.39|13.79|0
1695228900000|2023-09-20 16:55:00|15.4|13.8|15.39|13.79|15.41|13.81|15.38|13.78|0
1695229200000|2023-09-20 17:00:00|15.38|13.78|15.41|13.81|15.43|13.83|15.38|13.78|0
1695229500000|2023-09-20 17:05:00|15.42|13.82|15.41|13.81|15.44|13.84|15.38|13.78|0
1695229800000|2023-09-20 17:10:00|15.42|13.82|15.46|13.86|15.47|13.87|15.41|13.81|0
1695230100000|2023-09-20 17:15:00|15.47|13.87|15.43|13.83|15.48|13.88|15.42|13.82|0
1695230400000|2023-09-20 17:20:00|15.44|13.84|15.43|13.83|15.44|13.84|15.38|13.78|0
1695230700000|2023-09-20 17:25:00|15.44|13.84|15.48|13.88|15.48|13.88|15.42|13.82|0
1695231000000|2023-09-20 17:30:00|15.47|13.87|15.49|13.89|15.5|13.9|15.47|13.87|0
1695231300000|2023-09-20 17:35:00|15.5|13.9|15.57|13.97|15.57|13.97|15.49|13.89|0
1695231600000|2023-09-20 17:40:00|15.6|14|15.38|13.78|15.62|14.02|15.26|13.66|0
1695231900000|2023-09-20 17:45:00|15.39|13.79|15.38|13.78|15.41|13.81|15.38|13.78|0
1695232200000|2023-09-20 17:50:00|15.39|13.79|15.27|13.67|15.39|13.79|15.26|13.66|0
1695232500000|2023-09-20 17:55:00|15.26|13.66|15.28|13.68|15.29|13.69|15.24|13.64|0
1695232800000|2023-09-20 18:00:00|15.59|13.99|15.59|13.99|15.8|14.2|15.34|13.74|0
1695233100000|2023-09-20 18:05:00|15.6|14|15.61|14.01|15.71|14.11|15.44|13.84|0
1695233400000|2023-09-20 18:10:00|15.64|14.04|15.56|13.96|15.68|14.08|15.47|13.87|0
1695233700000|2023-09-20 18:15:00|15.58|13.98|15.49|13.89|15.6|14|15.45|13.85|0
1695234000000|2023-09-20 18:20:00|15.5|13.9|15.4|13.8|15.56|13.96|15.4|13.8|0
1695234300000|2023-09-20 18:25:00|15.41|13.81|15.46|13.86|15.47|13.87|15.36|13.76|0
1695234600000|2023-09-20 18:30:00|15.48|13.88|15.38|13.78|15.55|13.95|15.16|13.56|0
1695234900000|2023-09-20 18:35:00|15.37|13.77|15.29|13.69|15.39|13.79|15.17|13.57|0
1695235200000|2023-09-20 18:40:00|15.28|13.68|15.21|13.61|15.45|13.85|15.15|13.55|0
1695235500000|2023-09-20 18:45:00|15.22|13.62|15.47|13.87|15.48|13.88|15.19|13.59|0
1695235800000|2023-09-20 18:50:00|15.46|13.86|15.52|13.92|15.62|14.02|15.39|13.79|0
1695236100000|2023-09-20 18:55:00|15.53|13.93|15.54|13.94|15.6|14|15.36|13.76|0
1695236400000|2023-09-20 19:00:00|15.57|13.97|15.52|13.92|15.6|14|15.43|13.83|0
1695236700000|2023-09-20 19:05:00|15.54|13.94|15.66|14.06|15.68|14.08|15.46|13.86|0
1695237000000|2023-09-20 19:10:00|15.65|14.05|15.84|14.24|15.86|14.26|15.61|14.01|0
1695237300000|2023-09-20 19:15:00|15.86|14.26|15.66|14.06|15.86|14.26|15.31|13.71|0
1695237600000|2023-09-20 19:20:00|15.67|14.07|15.56|13.96|15.69|14.09|15.56|13.96|0
1695237900000|2023-09-20 19:25:00|15.57|13.97|15.54|13.94|15.61|14.01|15.48|13.88|0
1695238200000|2023-09-20 19:30:00|15.53|13.93|15.91|14.31|15.93|14.33|15.53|13.93|0
1695238500000|2023-09-20 19:35:00|15.92|14.32|15.97|14.37|16|14.4|15.84|14.24|0
1695238800000|2023-09-20 19:40:00|15.98|14.38|16.01|14.41|16.02|14.42|15.91|14.31|0
1695239100000|2023-09-20 19:45:00|16|14.4|15.82|14.22|16.07|14.47|15.48|13.88|0
1695239400000|2023-09-20 19:50:00|15.86|14.26|15.86|14.26|15.88|14.28|15.76|14.16|0
1695239700000|2023-09-20 19:55:00|15.85|14.25|16.04|14.44|16.08|14.48|15.82|14.22|0
1695240000000|2023-09-20 20:00:00|15.99|14.39|16.09|14.49|16.14|14.54|15.99|14.39|0
1695240300000|2023-09-20 20:05:00|16.12|14.52|16.12|14.52|16.13|14.53|16.1|14.5|0
1695240600000|2023-09-20 20:10:00|16.13|14.53|16.13|14.53|16.14|14.54|16.09|14.49|0
1695240900000|2023-09-20 20:15:00|16.12|14.52|16.05|14.45|16.14|14.54|16.05|14.45|0
1695241200000|2023-09-20 20:20:00|16.04|14.44|16.06|14.46|16.07|14.47|16.04|14.44|0
1695241500000|2023-09-20 20:25:00|16.07|14.47|16.06|14.46|16.07|14.47|16.06|14.46|0
1695241800000|2023-09-20 20:30:00|16.05|14.45|16.04|14.44|16.05|14.45|16.03|14.43|0
1695242100000|2023-09-20 20:35:00|16.05|14.45|16.06|14.46|16.06|14.46|16.03|14.43|0
1695242400000|2023-09-20 20:40:00|16.05|14.45|16.08|14.48|16.08|14.48|16.04|14.44|0
1695242700000|2023-09-20 20:45:00|16.07|14.47|16.13|14.53|16.13|14.53|16.06|14.46|0
1695243000000|2023-09-20 20:50:00|16.12|14.52|16.11|14.51|16.13|14.53|16.11|14.51|0
1695243300000|2023-09-20 20:55:00|16.1|14.5|16.13|14.53|16.15|14.55|16.1|14.5|0
1695243600000|2023-09-20 21:00:00|16.12|14.52|16.12|14.52|16.13|14.53|16.12|14.52|0
1695243900000|2023-09-20 21:05:00|16.11|14.51|16.12|14.52|16.13|14.53|16.11|14.51|0
1695244200000|2023-09-20 21:10:00|16.13|14.53|16.14|14.54|16.15|14.55|16.13|14.53|0
1695244500000|2023-09-20 21:15:00|16.15|14.55|16.13|14.53|16.15|14.55|16.13|14.53|0
1695244800000|2023-09-20 21:20:00|16.14|14.54|16.12|14.52|16.14|14.54|16.12|14.52|0
1695245700000|2023-09-20 21:35:00|16.13|14.53|16.13|14.53|16.13|14.53|16.12|14.52|0
1695246000000|2023-09-20 21:40:00|16.14|14.54|16.13|14.53|16.14|14.54|16.12|14.52|0
1695246600000|2023-09-20 21:50:00|16.12|14.52|16.12|14.52|16.12|14.52|16.11|14.51|0
1695246900000|2023-09-20 21:55:00|16.11|14.51|16.12|14.52|16.14|14.54|16.11|14.51|0
1695247200000|2023-09-20 22:00:00|16.09|14.49|16.05|14.45|16.09|14.49|16.04|14.44|0
1695247500000|2023-09-20 22:05:00|16.06|14.46|16.07|14.47|16.07|14.47|16.05|14.45|0
1695247800000|2023-09-20 22:10:00|16.08|14.48|16.14|14.54|16.14|14.54|16.05|14.45|0
1695248100000|2023-09-20 22:15:00|16.15|14.55|16.15|14.55|16.16|14.56|16.13|14.53|0
1695248400000|2023-09-20 22:20:00|16.14|14.54|16.14|14.54|16.14|14.54|16.12|14.52|0
1695248700000|2023-09-20 22:25:00|16.15|14.55|16.16|14.56|16.18|14.58|16.14|14.54|0
1695249000000|2023-09-20 22:30:00|16.17|14.57|16.18|14.58|16.2|14.6|16.14|14.54|0
1695249300000|2023-09-20 22:35:00|16.19|14.59|16.18|14.58|16.2|14.6|16.17|14.57|0
1695249600000|2023-09-20 22:40:00|16.17|14.57|16.17|14.57|16.18|14.58|16.16|14.56|0
1695249900000|2023-09-20 22:45:00|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1695250200000|2023-09-20 22:50:00|16.18|14.58|16.15|14.55|16.18|14.58|16.15|14.55|0
1695250500000|2023-09-20 22:55:00|16.16|14.56|16.16|14.56|16.17|14.57|16.15|14.55|0
1695250800000|2023-09-20 23:00:00|16.17|14.57|16.19|14.59|16.21|14.61|16.17|14.57|0
1695251100000|2023-09-20 23:05:00|16.2|14.6|16.2|14.6|16.2|14.6|16.17|14.57|0
1695251400000|2023-09-20 23:10:00|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1695251700000|2023-09-20 23:15:00|16.17|14.57|16.16|14.56|16.17|14.57|16.16|14.56|0
1695252000000|2023-09-20 23:20:00|16.17|14.57|16.16|14.56|16.17|14.57|16.16|14.56|0
1695252300000|2023-09-20 23:25:00|16.15|14.55|16.13|14.53|16.16|14.56|16.13|14.53|0
1695252600000|2023-09-20 23:30:00|16.14|14.54|16.14|14.54|16.14|14.54|16.13|14.53|0
1695252900000|2023-09-20 23:35:00|16.13|14.53|16.14|14.54|16.21|14.61|16.13|14.53|0
1695253200000|2023-09-20 23:40:00|16.15|14.55|16.17|14.57|16.18|14.58|16.14|14.54|0
1695253500000|2023-09-20 23:45:00|16.18|14.58|16.18|14.58|16.18|14.58|16.13|14.53|0
1695253800000|2023-09-20 23:50:00|16.19|14.59|16.2|14.6|16.22|14.62|16.18|14.58|0
1695254100000|2023-09-20 23:55:00|16.19|14.59|16.21|14.61|16.21|14.61|16.19|14.59|0
1695254400000|2023-09-21 00:00:00|16.2|14.6|16.18|14.58|16.22|14.62|16.18|14.58|0
1695254700000|2023-09-21 00:05:00|16.19|14.59|16.23|14.63|16.23|14.63|16.17|14.57|0
1695255000000|2023-09-21 00:10:00|16.22|14.62|16.15|14.55|16.22|14.62|16.15|14.55|0
1695255300000|2023-09-21 00:15:00|16.14|14.54|16.12|14.52|16.15|14.55|16.1|14.5|0
1695255600000|2023-09-21 00:20:00|16.13|14.53|16.15|14.55|16.15|14.55|16.1|14.5|0
1695255900000|2023-09-21 00:25:00|16.16|14.56|16.44|14.84|16.46|14.86|16.16|14.56|0
1695256200000|2023-09-21 00:30:00|16.46|14.86|16.48|14.88|16.49|14.89|16.45|14.85|0
1695256500000|2023-09-21 00:35:00|16.49|14.89|16.52|14.92|16.53|14.93|16.49|14.89|0
1695256800000|2023-09-21 00:40:00|16.51|14.91|16.56|14.96|16.57|14.97|16.5|14.9|0
1695257100000|2023-09-21 00:45:00|16.57|14.97|16.57|14.97|16.59|14.99|16.55|14.95|0
1695257400000|2023-09-21 00:50:00|16.56|14.96|16.55|14.95|16.57|14.97|16.54|14.94|0
1695257700000|2023-09-21 00:55:00|16.54|14.94|16.57|14.97|16.57|14.97|16.54|14.94|0
1695258000000|2023-09-21 01:00:00|16.58|14.98|16.56|14.96|16.6|15|16.56|14.96|0
1695258300000|2023-09-21 01:05:00|16.57|14.97|16.56|14.96|16.57|14.97|16.55|14.95|0
1695258600000|2023-09-21 01:10:00|16.55|14.95|16.54|14.94|16.56|14.96|16.53|14.93|0
1695258900000|2023-09-21 01:15:00|16.55|14.95|16.54|14.94|16.56|14.96|16.53|14.93|0
1695259200000|2023-09-21 01:20:00|16.55|14.95|16.53|14.93|16.55|14.95|16.51|14.91|0
1695259500000|2023-09-21 01:25:00|16.52|14.92|16.53|14.93|16.54|14.94|16.52|14.92|0
1695259800000|2023-09-21 01:30:00|16.54|14.94|16.57|14.97|16.59|14.99|16.53|14.93|0
1695260100000|2023-09-21 01:35:00|16.58|14.98|16.58|14.98|16.6|15|16.57|14.97|0
1695260400000|2023-09-21 01:40:00|16.59|14.99|16.6|15|16.6|15|16.56|14.96|0
1695260700000|2023-09-21 01:45:00|16.59|14.99|16.55|14.95|16.6|15|16.54|14.94|0
1695261000000|2023-09-21 01:50:00|16.56|14.96|16.59|14.99|16.59|14.99|16.55|14.95|0
1695261300000|2023-09-21 01:55:00|16.6|15|16.62|15.02|16.62|15.02|16.57|14.97|0
1695261600000|2023-09-21 02:00:00|16.61|15.01|16.62|15.02|16.62|15.02|16.6|15|0
1695261900000|2023-09-21 02:05:00|16.61|15.01|16.6|15|16.62|15.02|16.59|14.99|0
1695262200000|2023-09-21 02:10:00|16.61|15.01|16.59|14.99|16.61|15.01|16.58|14.98|0
1695262500000|2023-09-21 02:15:00|16.58|14.98|16.6|15|16.6|15|16.58|14.98|0
1695262800000|2023-09-21 02:20:00|16.61|15.01|16.63|15.03|16.64|15.04|16.6|15|0
1695263100000|2023-09-21 02:25:00|16.62|15.02|16.67|15.07|16.67|15.07|16.61|15.01|0
1695263400000|2023-09-21 02:30:00|16.66|15.06|16.69|15.09|16.69|15.09|16.66|15.06|0
1695263700000|2023-09-21 02:35:00|16.68|15.08|16.69|15.09|16.69|15.09|16.67|15.07|0
1695264000000|2023-09-21 02:40:00|16.68|15.08|16.7|15.1|16.7|15.1|16.68|15.08|0
1695264300000|2023-09-21 02:45:00|16.69|15.09|16.67|15.07|16.7|15.1|16.67|15.07|0
1695264600000|2023-09-21 02:50:00|16.66|15.06|16.68|15.08|16.69|15.09|16.65|15.05|0
1695264900000|2023-09-21 02:55:00|16.69|15.09|16.65|15.05|16.69|15.09|16.65|15.05|0
1695265200000|2023-09-21 03:00:00|16.66|15.06|16.64|15.04|16.66|15.06|16.63|15.03|0
1695265500000|2023-09-21 03:05:00|16.65|15.05|16.61|15.01|16.65|15.05|16.6|15|0
1695265800000|2023-09-21 03:10:00|16.62|15.02|16.61|15.01|16.62|15.02|16.59|14.99|0
1695266100000|2023-09-21 03:15:00|16.62|15.02|16.6|15|16.62|15.02|16.59|14.99|0
1695266400000|2023-09-21 03:20:00|16.59|14.99|16.58|14.98|16.6|15|16.57|14.97|0
1695266700000|2023-09-21 03:25:00|16.57|14.97|16.59|14.99|16.59|14.99|16.57|14.97|0
1695267000000|2023-09-21 03:30:00|16.6|15|16.6|15|16.61|15.01|16.59|14.99|0
1695267300000|2023-09-21 03:35:00|16.59|14.99|16.58|14.98|16.61|15.01|16.56|14.96|0
1695267600000|2023-09-21 03:40:00|16.59|14.99|16.58|14.98|16.59|14.99|16.57|14.97|0
1695268200000|2023-09-21 03:50:00|16.59|14.99|16.58|14.98|16.59|14.99|16.58|14.98|0
1695268500000|2023-09-21 03:55:00|16.59|14.99|16.58|14.98|16.59|14.99|16.57|14.97|0
1695268800000|2023-09-21 04:00:00|16.57|14.97|16.6|15|16.6|15|16.57|14.97|0
1695269100000|2023-09-21 04:05:00|16.59|14.99|16.59|14.99|16.59|14.99|16.57|14.97|0
1695269400000|2023-09-21 04:10:00|16.6|15|16.6|15|16.6|15|16.59|14.99|0
1695269700000|2023-09-21 04:15:00|16.61|15.01|16.59|14.99|16.61|15.01|16.59|14.99|0
1695270000000|2023-09-21 04:20:00|16.6|15|16.62|15.02|16.62|15.02|16.59|14.99|0
1695270300000|2023-09-21 04:25:00|16.61|15.01|16.59|14.99|16.61|15.01|16.59|14.99|0
1695270600000|2023-09-21 04:30:00|16.58|14.98|16.59|14.99|16.59|14.99|16.56|14.96|0
1695270900000|2023-09-21 04:35:00|16.58|14.98|16.58|14.98|16.59|14.99|16.57|14.97|0
1695271200000|2023-09-21 04:40:00|16.57|14.97|16.58|14.98|16.59|14.99|16.57|14.97|0
1695271500000|2023-09-21 04:45:00|16.59|14.99|16.61|15.01|16.62|15.02|16.58|14.98|0
1695271800000|2023-09-21 04:50:00|16.62|15.02|16.63|15.03|16.63|15.03|16.62|15.02|0
1695272100000|2023-09-21 04:55:00|16.64|15.04|16.61|15.01|16.64|15.04|16.6|15|0
1695272400000|2023-09-21 05:00:00|16.6|15|16.65|15.05|16.65|15.05|16.6|15|0
1695272700000|2023-09-21 05:05:00|16.66|15.06|16.64|15.04|16.67|15.07|16.64|15.04|0
1695273000000|2023-09-21 05:10:00|16.63|15.03|16.6|15|16.64|15.04|16.6|15|0
1695273300000|2023-09-21 05:15:00|16.61|15.01|16.64|15.04|16.64|15.04|16.6|15|0
1695273600000|2023-09-21 05:20:00|16.63|15.03|16.67|15.07|16.67|15.07|16.62|15.02|0
1695273900000|2023-09-21 05:25:00|16.68|15.08|16.69|15.09|16.69|15.09|16.67|15.07|0
1695274200000|2023-09-21 05:30:00|16.68|15.08|16.67|15.07|16.69|15.09|16.66|15.06|0
1695274500000|2023-09-21 05:35:00|16.66|15.06|16.62|15.02|16.66|15.06|16.61|15.01|0
1695274800000|2023-09-21 05:40:00|16.61|15.01|16.61|15.01|16.62|15.02|16.61|15.01|0
1695275100000|2023-09-21 05:45:00|16.6|15|16.58|14.98|16.61|15.01|16.58|14.98|0
1695275400000|2023-09-21 05:50:00|16.59|14.99|16.64|15.04|16.65|15.05|16.59|14.99|0
1695275700000|2023-09-21 05:55:00|16.63|15.03|16.63|15.03|16.66|15.06|16.63|15.03|0
1695276000000|2023-09-21 06:00:00|16.65|15.05|16.63|15.03|16.65|15.05|16.59|14.99|0
1695276300000|2023-09-21 06:05:00|16.62|15.02|16.56|14.96|16.63|15.03|15.93|14.33|0
1695276600000|2023-09-21 06:10:00|16.57|14.97|16.52|14.92|16.57|14.97|16.51|14.91|0
1695276900000|2023-09-21 06:15:00|16.51|14.91|16.53|14.93|16.54|14.94|16.51|14.91|0
1695277200000|2023-09-21 06:20:00|16.52|14.92|16.52|14.92|16.56|14.96|16.52|14.92|0
1695277500000|2023-09-21 06:25:00|16.53|14.93|16.51|14.91|16.53|14.93|16.51|14.91|0
1695277800000|2023-09-21 06:30:00|16.52|14.92|16.5|14.9|16.52|14.92|16.5|14.9|0
1695278100000|2023-09-21 06:35:00|16.49|14.89|16.47|14.87|16.5|14.9|16.46|14.86|0
1695278400000|2023-09-21 06:40:00|16.46|14.86|16.45|14.85|16.47|14.87|16.44|14.84|0
1695278700000|2023-09-21 06:45:00|16.44|14.84|16.47|14.87|16.49|14.89|16.43|14.83|0
1695279000000|2023-09-21 06:50:00|16.46|14.86|16.45|14.85|16.47|14.87|16.44|14.84|0
1695279300000|2023-09-21 06:55:00|16.44|14.84|16.46|14.86|16.46|14.86|16.43|14.83|0
1695279600000|2023-09-21 07:00:00|16.45|14.85|16.43|14.83|16.5|14.9|16.43|14.83|0
1695279900000|2023-09-21 07:05:00|16.44|14.84|16.46|14.86|16.48|14.88|16.43|14.83|0
1695280200000|2023-09-21 07:10:00|16.45|14.85|16.48|14.88|16.51|14.91|16.45|14.85|0
1695280500000|2023-09-21 07:15:00|16.49|14.89|16.5|14.9|16.51|14.91|16.44|14.84|0
1695280800000|2023-09-21 07:20:00|16.51|14.91|16.53|14.93|16.54|14.94|16.48|14.88|0
1695281100000|2023-09-21 07:25:00|16.54|14.94|16.6|15|16.6|15|16.53|14.93|0
1695281400000|2023-09-21 07:30:00|16.56|14.96|16.54|14.94|16.72|15.12|16.52|14.92|0
1695281700000|2023-09-21 07:35:00|16.55|14.95|16.55|14.95|16.6|15|16.5|14.9|0
1695282000000|2023-09-21 07:40:00|16.54|14.94|16.55|14.95|16.6|15|16.52|14.92|0
1695282300000|2023-09-21 07:45:00|16.57|14.97|16.54|14.94|16.57|14.97|16.5|14.9|0
1695282600000|2023-09-21 07:50:00|16.52|14.92|16.5|14.9|16.54|14.94|16.47|14.87|0
1695282900000|2023-09-21 07:55:00|16.49|14.89|16.51|14.91|16.52|14.92|16.49|14.89|0
1695283200000|2023-09-21 08:00:00|16.49|14.89|16.52|14.92|16.52|14.92|16.45|14.85|0
1695283500000|2023-09-21 08:05:00|16.54|14.94|16.5|14.9|16.54|14.94|16.49|14.89|0
1695283800000|2023-09-21 08:10:00|16.51|14.91|16.58|14.98|16.58|14.98|16.49|14.89|0
1695284100000|2023-09-21 08:15:00|16.59|14.99|16.63|15.03|16.65|15.05|16.58|14.98|0
1695284400000|2023-09-21 08:20:00|16.64|15.04|16.61|15.01|16.64|15.04|16.6|15|0
1695284700000|2023-09-21 08:25:00|16.62|15.02|16.55|14.95|16.62|15.02|16.54|14.94|0
1695285000000|2023-09-21 08:30:00|16.56|14.96|16.66|15.06|16.66|15.06|16.55|14.95|0
1695285300000|2023-09-21 08:35:00|16.65|15.05|16.7|15.1|16.72|15.12|16.65|15.05|0
1695285600000|2023-09-21 08:40:00|16.71|15.11|16.7|15.1|16.73|15.13|16.69|15.09|0
1695285900000|2023-09-21 08:45:00|16.69|15.09|16.68|15.08|16.72|15.12|16.67|15.07|0
1695286200000|2023-09-21 08:50:00|16.67|15.07|16.75|15.15|16.76|15.16|16.67|15.07|0
1695286500000|2023-09-21 08:55:00|16.76|15.16|16.72|15.12|16.76|15.16|16.7|15.1|0
1695286800000|2023-09-21 09:00:00|16.71|15.11|16.64|15.04|16.72|15.12|16.64|15.04|0
1695287100000|2023-09-21 09:05:00|16.65|15.05|16.71|15.11|16.72|15.12|16.64|15.04|0
1695287400000|2023-09-21 09:10:00|16.72|15.12|16.7|15.1|16.74|15.14|16.69|15.09|0
1695287700000|2023-09-21 09:15:00|16.71|15.11|16.74|15.14|16.75|15.15|16.69|15.09|0
1695288000000|2023-09-21 09:20:00|16.75|15.15|16.69|15.09|16.76|15.16|16.69|15.09|0
1695288300000|2023-09-21 09:25:00|16.7|15.1|16.71|15.11|16.72|15.12|16.69|15.09|0
1695288600000|2023-09-21 09:30:00|16.72|15.12|16.72|15.12|16.76|15.16|16.68|15.08|0
1695288900000|2023-09-21 09:35:00|16.73|15.13|16.73|15.13|16.76|15.16|16.7|15.1|0
1695289200000|2023-09-21 09:40:00|16.72|15.12|16.76|15.16|16.76|15.16|16.71|15.11|0
1695289500000|2023-09-21 09:45:00|16.75|15.15|16.79|15.19|16.82|15.22|16.74|15.14|0
1695289800000|2023-09-21 09:50:00|16.8|15.2|16.8|15.2|16.83|15.23|16.78|15.18|0
1695290100000|2023-09-21 09:55:00|16.81|15.21|16.83|15.23|16.86|15.26|16.8|15.2|0
1695290400000|2023-09-21 10:00:00|16.84|15.24|16.88|15.28|16.89|15.29|16.83|15.23|0
1695290700000|2023-09-21 10:05:00|16.89|15.29|16.93|15.33|16.97|15.37|16.88|15.28|0
1695291000000|2023-09-21 10:10:00|16.95|15.35|16.9|15.3|16.96|15.36|16.9|15.3|0
1695291300000|2023-09-21 10:15:00|16.91|15.31|16.95|15.35|16.99|15.39|16.9|15.3|0
1695291600000|2023-09-21 10:20:00|16.94|15.34|16.98|15.38|17|15.4|16.93|15.33|0
1695291900000|2023-09-21 10:25:00|16.99|15.39|16.86|15.26|16.99|15.39|16.46|14.86|0
1695292200000|2023-09-21 10:30:00|16.85|15.25|16.85|15.25|16.89|15.29|16.83|15.23|0
1695292500000|2023-09-21 10:35:00|16.86|15.26|17|15.4|17.05|15.45|16.86|15.26|0
1695292800000|2023-09-21 10:40:00|17.01|15.41|17.01|15.41|17.03|15.43|16.99|15.39|0
1695293100000|2023-09-21 10:45:00|17.02|15.42|17.03|15.43|17.04|15.44|16.99|15.39|0
1695293400000|2023-09-21 10:50:00|17.02|15.42|16.99|15.39|17.05|15.45|16.98|15.38|0
1695293700000|2023-09-21 10:55:00|16.98|15.38|16.98|15.38|16.99|15.39|16.96|15.36|0
1695294000000|2023-09-21 11:00:00|16.97|15.37|17.03|15.43|17.03|15.43|16.92|15.32|0
1695294300000|2023-09-21 11:05:00|17|15.4|17.07|15.47|17.1|15.5|16.99|15.39|0
1695294600000|2023-09-21 11:10:00|17.08|15.48|17.14|15.54|17.18|15.58|17.06|15.46|0
1695294900000|2023-09-21 11:15:00|17.17|15.57|17.2|15.6|17.21|15.61|17.14|15.54|0
1695295200000|2023-09-21 11:20:00|17.19|15.59|17.22|15.62|17.23|15.63|17.17|15.57|0
1695295500000|2023-09-21 11:25:00|17.23|15.63|17.2|15.6|17.23|15.63|17.17|15.57|0
1695295800000|2023-09-21 11:30:00|17.22|15.62|17.19|15.59|17.24|15.64|17.19|15.59|0
1695296100000|2023-09-21 11:35:00|17.18|15.58|17.21|15.61|17.21|15.61|17.14|15.54|0
1695296400000|2023-09-21 11:40:00|17.19|15.59|17.14|15.54|17.21|15.61|17.14|15.54|0
1695296700000|2023-09-21 11:45:00|17.13|15.53|17.14|15.54|17.16|15.56|17.11|15.51|0
1695297000000|2023-09-21 11:50:00|17.13|15.53|17.2|15.6|17.22|15.62|17.13|15.53|0
1695297300000|2023-09-21 11:55:00|17.21|15.61|17.21|15.61|17.25|15.65|17.19|15.59|0
1695297600000|2023-09-21 12:00:00|17.22|15.62|17.19|15.59|17.24|15.64|17.18|15.58|0
1695297900000|2023-09-21 12:05:00|17.21|15.61|17.26|15.66|17.27|15.67|17.17|15.57|0
1695298200000|2023-09-21 12:10:00|17.25|15.65|17.23|15.63|17.27|15.67|17.2|15.6|0
1695298500000|2023-09-21 12:15:00|17.24|15.64|17.26|15.66|17.26|15.66|17.22|15.62|0
1695298800000|2023-09-21 12:20:00|17.27|15.67|17.29|15.69|17.3|15.7|17.23|15.63|0
1695299100000|2023-09-21 12:25:00|17.28|15.68|17.25|15.65|17.3|15.7|17.23|15.63|0
1695299400000|2023-09-21 12:30:00|17.28|15.68|17.4|15.8|17.45|15.85|17.27|15.67|0
1695299700000|2023-09-21 12:35:00|17.39|15.79|17.48|15.88|17.5|15.9|17.34|15.74|0
1695300000000|2023-09-21 12:40:00|17.47|15.87|17.45|15.85|17.5|15.9|17.4|15.8|0
1695300300000|2023-09-21 12:45:00|17.44|15.84|17.44|15.84|17.53|15.93|17.4|15.8|0
1695300600000|2023-09-21 12:50:00|17.43|15.83|17.44|15.84|17.51|15.91|17.43|15.83|0
1695300900000|2023-09-21 12:55:00|17.43|15.83|17.38|15.78|17.44|15.84|17.37|15.77|0
1695301200000|2023-09-21 13:00:00|17.36|15.76|17.33|15.73|17.36|15.76|17.27|15.67|0
1695301500000|2023-09-21 13:05:00|17.34|15.74|17.33|15.73|17.38|15.78|17.32|15.72|0
1695301800000|2023-09-21 13:10:00|17.32|15.72|17.36|15.76|17.39|15.79|17.32|15.72|0
1695302100000|2023-09-21 13:15:00|17.37|15.77|17.35|15.75|17.38|15.78|17.33|15.73|0
1695302400000|2023-09-21 13:20:00|17.36|15.76|17.34|15.74|17.37|15.77|17.32|15.72|0
1695302700000|2023-09-21 13:25:00|17.33|15.73|17.22|15.62|17.33|15.73|17.21|15.61|0
1695303000000|2023-09-21 13:30:00|17.21|15.61|17.37|15.77|17.42|15.82|17.14|15.54|0
1695303300000|2023-09-21 13:35:00|17.36|15.76|17.49|15.89|17.49|15.89|17.23|15.63|0
1695303600000|2023-09-21 13:40:00|17.47|15.87|17.5|15.9|17.5|15.9|17.35|15.75|0
1695303900000|2023-09-21 13:45:00|17.51|15.91|17.47|15.87|17.51|15.91|17.36|15.76|0
1695304200000|2023-09-21 13:50:00|17.44|15.84|17.51|15.91|17.59|15.99|17.44|15.84|0
1695304500000|2023-09-21 13:55:00|17.52|15.92|17.67|16.07|17.67|16.07|17.52|15.92|0
1695304800000|2023-09-21 14:00:00|17.63|16.03|17.69|16.09|17.71|16.11|17.62|16.02|0
1695305100000|2023-09-21 14:05:00|17.7|16.1|17.48|15.88|17.72|16.12|17.47|15.87|0
1695305400000|2023-09-21 14:10:00|17.47|15.87|17.53|15.93|17.56|15.96|17.42|15.82|0
1695305700000|2023-09-21 14:15:00|17.52|15.92|17.26|15.66|17.52|15.92|17.25|15.65|0
1695306000000|2023-09-21 14:20:00|17.27|15.67|17.13|15.53|17.37|15.77|16.81|15.21|0
1695306300000|2023-09-21 14:25:00|17.12|15.52|17.23|15.63|17.25|15.65|16.69|15.09|0
1695306600000|2023-09-21 14:30:00|17.24|15.64|17.25|15.65|17.3|15.7|17.19|15.59|0
1695306900000|2023-09-21 14:35:00|17.24|15.64|17.04|15.44|17.25|15.65|17.02|15.42|0
1695307200000|2023-09-21 14:40:00|17.05|15.45|17.16|15.56|17.17|15.57|17|15.4|0
1695307500000|2023-09-21 14:45:00|17.18|15.58|17.26|15.66|17.3|15.7|17.16|15.56|0
1695307800000|2023-09-21 14:50:00|17.27|15.67|17.29|15.69|17.33|15.73|17.25|15.65|0
1695308100000|2023-09-21 14:55:00|17.3|15.7|17.39|15.79|17.43|15.83|17.27|15.67|0
1695308400000|2023-09-21 15:00:00|17.4|15.8|17.35|15.75|17.41|15.81|17.35|15.75|0
1695308700000|2023-09-21 15:05:00|17.34|15.74|17.37|15.77|17.39|15.79|17.27|15.67|0
1695309000000|2023-09-21 15:10:00|17.36|15.76|17.45|15.85|17.51|15.91|17.32|15.72|0
1695309300000|2023-09-21 15:15:00|17.46|15.86|17.48|15.88|17.54|15.94|17.45|15.85|0
1695309600000|2023-09-21 15:20:00|17.49|15.89|17.48|15.88|17.5|15.9|17.38|15.78|0
1695309900000|2023-09-21 15:25:00|17.47|15.87|17.5|15.9|17.51|15.91|17.47|15.87|0
1695310200000|2023-09-21 15:30:00|17.51|15.91|17.25|15.65|17.51|15.91|17.07|15.47|0
1695310500000|2023-09-21 15:35:00|17.26|15.66|17.29|15.69|17.32|15.72|17.22|15.62|0
1695310800000|2023-09-21 15:40:00|17.28|15.68|17.29|15.69|17.37|15.77|17.28|15.68|0
1695311100000|2023-09-21 15:45:00|17.28|15.68|17.21|15.61|17.28|15.68|17.18|15.58|0
1695311400000|2023-09-21 15:50:00|17.2|15.6|17.31|15.71|17.31|15.71|17.18|15.58|0
1695311700000|2023-09-21 15:55:00|17.32|15.72|17.28|15.68|17.47|15.87|17.2|15.6|0
1695312000000|2023-09-21 16:00:00|17.27|15.67|17.34|15.74|17.36|15.76|17.27|15.67|0
1695312300000|2023-09-21 16:05:00|17.33|15.73|17.33|15.73|17.36|15.76|17.32|15.72|0
1695312600000|2023-09-21 16:10:00|17.34|15.74|17.39|15.79|17.42|15.82|17.33|15.73|0
1695312900000|2023-09-21 16:15:00|17.4|15.8|17.33|15.73|17.42|15.82|17.32|15.72|0
1695313200000|2023-09-21 16:20:00|17.34|15.74|17.28|15.68|17.37|15.77|17.18|15.58|0
1695313500000|2023-09-21 16:25:00|17.29|15.69|17.28|15.68|17.34|15.74|17.25|15.65|0
1695313800000|2023-09-21 16:30:00|17.26|15.66|17.16|15.56|17.3|15.7|17.15|15.55|0
1695314100000|2023-09-21 16:35:00|17.17|15.57|17.3|15.7|17.32|15.72|17.17|15.57|0
1695314400000|2023-09-21 16:40:00|17.31|15.71|17.29|15.69|17.34|15.74|17.21|15.61|0
1695314700000|2023-09-21 16:45:00|17.28|15.68|17.22|15.62|17.29|15.69|17.21|15.61|0
1695315000000|2023-09-21 16:50:00|17.23|15.63|17.24|15.64|17.26|15.66|17.18|15.58|0
1695315300000|2023-09-21 16:55:00|17.25|15.65|17.33|15.73|17.34|15.74|17.24|15.64|0
1695315600000|2023-09-21 17:00:00|17.34|15.74|17.26|15.66|17.36|15.76|17.25|15.65|0
1695315900000|2023-09-21 17:05:00|17.27|15.67|17.2|15.6|17.27|15.67|17.16|15.56|0
1695316200000|2023-09-21 17:10:00|17.19|15.59|17.01|15.41|17.3|15.7|17|15.4|0
1695316500000|2023-09-21 17:15:00|16.99|15.39|17.06|15.46|17.11|15.51|16.99|15.39|0
1695316800000|2023-09-21 17:20:00|17.05|15.45|17.06|15.46|17.1|15.5|17.03|15.43|0
1695317100000|2023-09-21 17:25:00|17.05|15.45|16.97|15.37|17.19|15.59|16.93|15.33|0
1695317400000|2023-09-21 17:30:00|16.96|15.36|16.98|15.38|16.98|15.38|16.9|15.3|0
1695317700000|2023-09-21 17:35:00|16.99|15.39|16.98|15.38|16.99|15.39|16.89|15.29|0
1695318000000|2023-09-21 17:40:00|16.99|15.39|17.01|15.41|17.04|15.44|16.9|15.3|0
1695318300000|2023-09-21 17:45:00|17|15.4|16.81|15.21|17.02|15.42|16.68|15.08|0
1695318600000|2023-09-21 17:50:00|16.8|15.2|16.82|15.22|16.85|15.25|16.78|15.18|0
1695318900000|2023-09-21 17:55:00|16.81|15.21|16.85|15.25|16.89|15.29|16.81|15.21|0
1695319200000|2023-09-21 18:00:00|16.84|15.24|16.95|15.35|16.95|15.35|16.83|15.23|0
1695319500000|2023-09-21 18:05:00|16.94|15.34|16.96|15.36|16.96|15.36|16.86|15.26|0
1695319800000|2023-09-21 18:10:00|16.97|15.37|17|15.4|17|15.4|16.88|15.28|0
1695320100000|2023-09-21 18:15:00|17.01|15.41|17.03|15.43|17.06|15.46|16.98|15.38|0
1695320400000|2023-09-21 18:20:00|17.02|15.42|17.05|15.45|17.07|15.47|17.01|15.41|0
1695320700000|2023-09-21 18:25:00|17.04|15.44|17.17|15.57|17.17|15.57|17.03|15.43|0
1695321000000|2023-09-21 18:30:00|17.18|15.58|17.2|15.6|17.23|15.63|17.14|15.54|0
1695321300000|2023-09-21 18:35:00|17.21|15.61|17.1|15.5|17.21|15.61|17.05|15.45|0
1695321600000|2023-09-21 18:40:00|17.11|15.51|17.27|15.67|17.27|15.67|16.73|15.13|0
1695321900000|2023-09-21 18:45:00|17.26|15.66|17.33|15.73|17.33|15.73|17.24|15.64|0
1695322200000|2023-09-21 18:50:00|17.34|15.74|17.33|15.73|17.39|15.79|17.32|15.72|0
1695322500000|2023-09-21 18:55:00|17.32|15.72|17.41|15.81|17.42|15.82|17.32|15.72|0
1695322800000|2023-09-21 19:00:00|17.4|15.8|17.32|15.72|17.43|15.83|17.24|15.64|0
1695323100000|2023-09-21 19:05:00|17.31|15.71|17.37|15.77|17.41|15.81|17.31|15.71|0
1695323400000|2023-09-21 19:10:00|17.38|15.78|17.47|15.87|17.5|15.9|17.35|15.75|0
1695323700000|2023-09-21 19:15:00|17.48|15.88|17.62|16.02|17.67|16.07|17.37|15.77|0
1695324000000|2023-09-21 19:20:00|17.63|16.03|17.59|15.99|17.63|16.03|17.54|15.94|0
1695324300000|2023-09-21 19:25:00|17.6|16|17.73|16.13|17.77|16.17|17.57|15.97|0
1695324600000|2023-09-21 19:30:00|17.74|16.14|17.8|16.2|17.86|16.26|17.7|16.1|0
1695324900000|2023-09-21 19:35:00|17.79|16.19|17.73|16.13|17.79|16.19|17.66|16.06|0
1695325200000|2023-09-21 19:40:00|17.72|16.12|17.71|16.11|17.81|16.21|17.66|16.06|0
1695325500000|2023-09-21 19:45:00|17.72|16.12|17.75|16.15|17.75|16.15|17.66|16.06|0
1695325800000|2023-09-21 19:50:00|17.8|16.2|17.79|16.19|17.88|16.28|17.77|16.17|0
1695326100000|2023-09-21 19:55:00|17.8|16.2|17.99|16.39|18|16.4|17.79|16.19|0
1695326400000|2023-09-21 20:00:00|18|16.4|18.05|16.45|18.07|16.47|17.89|16.29|0
1695326700000|2023-09-21 20:05:00|18.04|16.44|17.99|16.39|18.05|16.45|17.98|16.38|0
1695327000000|2023-09-21 20:10:00|18|16.4|18.05|16.45|18.06|16.46|17.99|16.39|0
1695327300000|2023-09-21 20:15:00|18.06|16.46|18.08|16.48|18.09|16.49|18.03|16.43|0
1695327600000|2023-09-21 20:20:00|18.09|16.49|18.13|16.53|18.13|16.53|18.09|16.49|0
1695327900000|2023-09-21 20:25:00|18.12|16.52|18.13|16.53|18.14|16.54|18.12|16.52|0
1695328200000|2023-09-21 20:30:00|18.14|16.54|18.09|16.49|18.15|16.55|18.09|16.49|0
1695328500000|2023-09-21 20:35:00|18.1|16.5|18.05|16.45|18.1|16.5|18.05|16.45|0
1695328800000|2023-09-21 20:40:00|18.06|16.46|18.14|16.54|18.14|16.54|18.06|16.46|0
1695329100000|2023-09-21 20:45:00|18.13|16.53|18.12|16.52|18.13|16.53|18.12|16.52|0
1695329400000|2023-09-21 20:50:00|18.11|16.51|18.12|16.52|18.13|16.53|18.11|16.51|0
1695329700000|2023-09-21 20:55:00|18.13|16.53|18.09|16.49|18.13|16.53|18.08|16.48|0
1695330000000|2023-09-21 21:00:00|18.1|16.5|18.09|16.49|18.1|16.5|18.08|16.48|0
1695330300000|2023-09-21 21:05:00|18.1|16.5|18.08|16.48|18.11|16.51|18.08|16.48|0
1695330600000|2023-09-21 21:10:00|18.09|16.49|18.1|16.5|18.1|16.5|18.08|16.48|0
1695330900000|2023-09-21 21:15:00|18.11|16.51|18.1|16.5|18.12|16.52|18.1|16.5|0
1695331200000|2023-09-21 21:20:00|18.11|16.51|18.09|16.49|18.11|16.51|18.09|16.49|0
1695331500000|2023-09-21 21:25:00|18.08|16.48|18.08|16.48|18.09|16.49|18.08|16.48|0
1695331800000|2023-09-21 21:30:00|18.09|16.49|18.09|16.49|18.09|16.49|18.07|16.47|0
1695332100000|2023-09-21 21:35:00|18.08|16.48|18.11|16.51|18.11|16.51|18.08|16.48|0
1695332400000|2023-09-21 21:40:00|18.1|16.5|18.1|16.5|18.11|16.51|18.1|16.5|0
1695332700000|2023-09-21 21:45:00|18.09|16.49|18.09|16.49|18.09|16.49|18.08|16.48|0
1695333000000|2023-09-21 21:50:00|18.08|16.48|18.09|16.49|18.1|16.5|18.08|16.48|0
1695333300000|2023-09-21 21:55:00|18.08|16.48|18.07|16.47|18.09|16.49|18.07|16.47|0
1695333600000|2023-09-21 22:00:00|18.03|16.43|18|16.4|18.03|16.43|17.95|16.35|0
1695333900000|2023-09-21 22:05:00|18.01|16.41|18|16.4|18.02|16.42|17.99|16.39|0
1695334200000|2023-09-21 22:10:00|17.99|16.39|17.94|16.34|17.99|16.39|17.93|16.33|0
1695334500000|2023-09-21 22:15:00|17.93|16.33|17.91|16.31|17.93|16.33|17.91|16.31|0
1695334800000|2023-09-21 22:20:00|17.9|16.3|17.89|16.29|17.9|16.3|17.88|16.28|0
1695335100000|2023-09-21 22:25:00|17.9|16.3|17.9|16.3|17.93|16.33|17.9|16.3|0
1695335400000|2023-09-21 22:30:00|17.89|16.29|17.93|16.33|17.94|16.34|17.89|16.29|0
1695335700000|2023-09-21 22:35:00|17.94|16.34|17.92|16.32|17.94|16.34|17.92|16.32|0
1695336000000|2023-09-21 22:40:00|17.93|16.33|17.91|16.31|17.93|16.33|17.91|16.31|0
1695336300000|2023-09-21 22:45:00|17.92|16.32|17.94|16.34|17.94|16.34|17.92|16.32|0
1695336600000|2023-09-21 22:50:00|17.93|16.33|17.93|16.33|17.94|16.34|17.93|16.33|0
1695336900000|2023-09-21 22:55:00|17.92|16.32|17.93|16.33|17.93|16.33|17.91|16.31|0
1695337200000|2023-09-21 23:00:00|17.94|16.34|17.99|16.39|18|16.4|17.92|16.32|0
1695337500000|2023-09-21 23:05:00|17.98|16.38|17.99|16.39|17.99|16.39|17.96|16.36|0
1695337800000|2023-09-21 23:10:00|17.98|16.38|17.97|16.37|17.98|16.38|17.97|16.37|0
1695338100000|2023-09-21 23:15:00|17.98|16.38|17.99|16.39|17.99|16.39|17.96|16.36|0
1695338400000|2023-09-21 23:20:00|17.97|16.37|17.96|16.36|17.98|16.38|17.96|16.36|0
1695338700000|2023-09-21 23:25:00|17.97|16.37|17.98|16.38|17.99|16.39|17.96|16.36|0
1695339000000|2023-09-21 23:30:00|17.99|16.39|17.98|16.38|17.99|16.39|17.97|16.37|0
1695339300000|2023-09-21 23:35:00|17.99|16.39|17.95|16.35|17.99|16.39|17.95|16.35|0
1695339600000|2023-09-21 23:40:00|17.96|16.36|17.95|16.35|17.96|16.36|17.95|16.35|0
1695339900000|2023-09-21 23:45:00|17.96|16.36|17.97|16.37|17.97|16.37|17.95|16.35|0
1695340200000|2023-09-21 23:50:00|17.98|16.38|18.05|16.45|18.07|16.47|17.98|16.38|0
1695340500000|2023-09-21 23:55:00|18.04|16.44|18.03|16.43|18.05|16.45|18.02|16.42|0
1695340800000|2023-09-22 00:00:00|18.02|16.42|17.99|16.39|18.02|16.42|17.94|16.34|0
1695341100000|2023-09-22 00:05:00|17.98|16.38|17.96|16.36|18.01|16.41|17.95|16.35|0
1695341400000|2023-09-22 00:10:00|17.97|16.37|18.01|16.41|18.01|16.41|17.97|16.37|0
1695341700000|2023-09-22 00:15:00|18.02|16.42|18.59|16.99|18.61|17.01|18|16.4|0
1695342000000|2023-09-22 00:20:00|18.58|16.98|18.58|16.98|18.6|17|18.55|16.95|0
1695342300000|2023-09-22 00:25:00|18.59|16.99|18.64|17.04|18.64|17.04|18.59|16.99|0
1695342600000|2023-09-22 00:30:00|18.63|17.03|18.63|17.03|18.68|17.08|18.6|17|0
1695342900000|2023-09-22 00:35:00|18.62|17.02|18.62|17.02|18.67|17.07|18.6|17|0
1695343200000|2023-09-22 00:40:00|18.6|17|18.63|17.03|18.64|17.04|18.6|17|0
1695343500000|2023-09-22 00:45:00|18.64|17.04|18.6|17|18.64|17.04|18.6|17|0
1695343800000|2023-09-22 00:50:00|18.59|16.99|18.54|16.94|18.6|17|18.54|16.94|0
1695344100000|2023-09-22 00:55:00|18.55|16.95|18.52|16.92|18.55|16.95|18.52|16.92|0
1695344400000|2023-09-22 01:00:00|18.53|16.93|18.57|16.97|18.58|16.98|18.53|16.93|0
1695344700000|2023-09-22 01:05:00|18.58|16.98|18.55|16.95|18.61|17.01|18.54|16.94|0
1695345000000|2023-09-22 01:10:00|18.54|16.94|18.56|16.96|18.57|16.97|18.54|16.94|0
1695345300000|2023-09-22 01:15:00|18.57|16.97|18.5|16.9|18.57|16.97|18.49|16.89|0
1695345600000|2023-09-22 01:20:00|18.51|16.91|17.93|16.33|18.53|16.93|17.91|16.31|0
1695345900000|2023-09-22 01:25:00|17.94|16.34|17.92|16.32|17.95|16.35|17.92|16.32|0
1695346200000|2023-09-22 01:30:00|17.93|16.33|17.94|16.34|17.95|16.35|17.89|16.29|0
1695346500000|2023-09-22 01:35:00|17.93|16.33|17.94|16.34|17.95|16.35|17.92|16.32|0
1695346800000|2023-09-22 01:40:00|17.93|16.33|17.9|16.3|17.94|16.34|17.87|16.27|0
1695347100000|2023-09-22 01:45:00|17.91|16.31|17.87|16.27|17.91|16.31|17.87|16.27|0
1695347400000|2023-09-22 01:50:00|17.88|16.28|17.92|16.32|17.92|16.32|17.88|16.28|0
1695347700000|2023-09-22 01:55:00|17.91|16.31|17.9|16.3|17.92|16.32|17.9|16.3|0
1695348000000|2023-09-22 02:00:00|17.89|16.29|17.89|16.29|17.9|16.3|17.87|16.27|0
1695348300000|2023-09-22 02:05:00|17.9|16.3|17.87|16.27|17.9|16.3|17.86|16.26|0
1695348600000|2023-09-22 02:10:00|17.88|16.28|17.84|16.24|17.88|16.28|17.83|16.23|0
1695348900000|2023-09-22 02:15:00|17.83|16.23|17.83|16.23|17.84|16.24|17.82|16.22|0
1695349200000|2023-09-22 02:20:00|17.84|16.24|17.83|16.23|17.85|16.25|17.83|16.23|0
1695349500000|2023-09-22 02:25:00|17.84|16.24|17.83|16.23|17.85|16.25|17.81|16.21|0
1695349800000|2023-09-22 02:30:00|17.82|16.22|17.84|16.24|17.85|16.25|17.82|16.22|0
1695350100000|2023-09-22 02:35:00|17.83|16.23|17.84|16.24|17.86|16.26|17.83|16.23|0
1695350400000|2023-09-22 02:40:00|17.85|16.25|17.85|16.25|17.86|16.26|17.84|16.24|0
1695350700000|2023-09-22 02:45:00|17.84|16.24|17.84|16.24|17.85|16.25|17.83|16.23|0
1695351000000|2023-09-22 02:50:00|17.85|16.25|17.9|16.3|17.91|16.31|17.84|16.24|0
1695351300000|2023-09-22 02:55:00|17.91|16.31|17.9|16.3|17.94|16.34|17.89|16.29|0
1695351600000|2023-09-22 03:00:00|17.91|16.31|17.86|16.26|17.92|16.32|17.86|16.26|0
1695351900000|2023-09-22 03:05:00|17.87|16.27|17.86|16.26|17.88|16.28|17.85|16.25|0
1695352200000|2023-09-22 03:10:00|17.85|16.25|17.82|16.22|17.86|16.26|17.81|16.21|0
1695352500000|2023-09-22 03:15:00|17.81|16.21|17.78|16.18|17.82|16.22|17.78|16.18|0
1695352800000|2023-09-22 03:20:00|17.79|16.19|17.79|16.19|17.8|16.2|17.78|16.18|0
1695353100000|2023-09-22 03:25:00|17.8|16.2|17.78|16.18|17.81|16.21|17.78|16.18|0
1695353400000|2023-09-22 03:30:00|17.77|16.17|17.75|16.15|17.78|16.18|17.74|16.14|0
1695353700000|2023-09-22 03:35:00|17.74|16.14|17.71|16.11|17.76|16.16|17.71|16.11|0
1695354000000|2023-09-22 03:40:00|17.72|16.12|17.73|16.13|17.74|16.14|17.72|16.12|0
1695354300000|2023-09-22 03:45:00|17.74|16.14|17.73|16.13|17.76|16.16|17.73|16.13|0
1695354600000|2023-09-22 03:50:00|17.74|16.14|17.73|16.13|17.74|16.14|17.71|16.11|0
1695354900000|2023-09-22 03:55:00|17.72|16.12|17.73|16.13|17.73|16.13|17.7|16.1|0
1695355200000|2023-09-22 04:00:00|17.74|16.14|17.72|16.12|17.74|16.14|17.72|16.12|0
1695355500000|2023-09-22 04:05:00|17.71|16.11|17.68|16.08|17.72|16.12|17.68|16.08|0
1695355800000|2023-09-22 04:10:00|17.67|16.07|17.68|16.08|17.69|16.09|17.67|16.07|0
1695356100000|2023-09-22 04:15:00|17.69|16.09|17.7|16.1|17.7|16.1|17.68|16.08|0
1695356400000|2023-09-22 04:20:00|17.71|16.11|17.71|16.11|17.72|16.12|17.7|16.1|0
1695356700000|2023-09-22 04:25:00|17.72|16.12|17.72|16.12|17.72|16.12|17.7|16.1|0
1695357000000|2023-09-22 04:30:00|17.73|16.13|17.73|16.13|17.74|16.14|17.72|16.12|0
1695357300000|2023-09-22 04:35:00|17.74|16.14|17.72|16.12|17.74|16.14|17.71|16.11|0
1695357600000|2023-09-22 04:40:00|17.71|16.11|17.73|16.13|17.74|16.14|17.71|16.11|0
1695357900000|2023-09-22 04:45:00|17.74|16.14|17.73|16.13|17.74|16.14|17.71|16.11|0
1695358200000|2023-09-22 04:50:00|17.72|16.12|17.69|16.09|17.74|16.14|17.68|16.08|0
1695358500000|2023-09-22 04:55:00|17.7|16.1|17.69|16.09|17.7|16.1|17.69|16.09|0
1695358800000|2023-09-22 05:00:00|17.7|16.1|17.71|16.11|17.71|16.11|17.69|16.09|0
1695359100000|2023-09-22 05:05:00|17.7|16.1|17.69|16.09|17.72|16.12|17.67|16.07|0
1695359400000|2023-09-22 05:10:00|17.68|16.08|17.7|16.1|17.7|16.1|17.67|16.07|0
1695359700000|2023-09-22 05:15:00|17.69|16.09|17.72|16.12|17.72|16.12|17.69|16.09|0
1695360000000|2023-09-22 05:20:00|17.73|16.13|17.69|16.09|17.73|16.13|17.69|16.09|0
1695360300000|2023-09-22 05:25:00|17.7|16.1|17.71|16.11|17.72|16.12|17.69|16.09|0
1695360600000|2023-09-22 05:30:00|17.72|16.12|17.7|16.1|17.72|16.12|17.69|16.09|0
1695360900000|2023-09-22 05:35:00|17.71|16.11|17.69|16.09|17.71|16.11|17.68|16.08|0
1695361200000|2023-09-22 05:40:00|17.68|16.08|17.64|16.04|17.69|16.09|17.63|16.03|0
1695361500000|2023-09-22 05:45:00|17.63|16.03|17.62|16.02|17.63|16.03|17.61|16.01|0
1695361800000|2023-09-22 05:50:00|17.61|16.01|17.64|16.04|17.65|16.05|17.61|16.01|0
1695362100000|2023-09-22 05:55:00|17.65|16.05|17.65|16.05|17.66|16.06|17.63|16.03|0
1695362400000|2023-09-22 06:00:00|17.66|16.06|17.67|16.07|17.7|16.1|17.65|16.05|0
1695362700000|2023-09-22 06:05:00|17.66|16.06|17.62|16.02|17.67|16.07|17.6|16|0
1695363000000|2023-09-22 06:10:00|17.61|16.01|17.64|16.04|17.66|16.06|17.6|16|0
1695363300000|2023-09-22 06:15:00|17.63|16.03|17.46|15.86|17.65|16.05|17.46|15.86|0
1695363600000|2023-09-22 06:20:00|17.47|15.87|17.49|15.89|17.5|15.9|17.46|15.86|0
1695363900000|2023-09-22 06:25:00|17.48|15.88|17.44|15.84|17.5|15.9|17.44|15.84|0
1695364200000|2023-09-22 06:30:00|17.46|15.86|17.46|15.86|17.46|15.86|17.44|15.84|0
1695364500000|2023-09-22 06:35:00|17.47|15.87|17.51|15.91|17.51|15.91|17.44|15.84|0
1695364800000|2023-09-22 06:40:00|17.5|15.9|17.49|15.89|17.52|15.92|17.49|15.89|0
1695365100000|2023-09-22 06:45:00|17.48|15.88|17.51|15.91|17.51|15.91|17.48|15.88|0
1695365400000|2023-09-22 06:50:00|17.52|15.92|17.51|15.91|17.52|15.92|17.49|15.89|0
1695365700000|2023-09-22 06:55:00|17.5|15.9|17.51|15.91|17.51|15.91|17.46|15.86|0
1695366000000|2023-09-22 07:00:00|17.53|15.93|17.54|15.94|17.66|16.06|17.53|15.93|0
1695366300000|2023-09-22 07:05:00|17.53|15.93|17.56|15.96|17.61|16.01|17.47|15.87|0
1695366600000|2023-09-22 07:10:00|17.55|15.95|17.48|15.88|17.58|15.98|17.48|15.88|0
1695366900000|2023-09-22 07:15:00|17.47|15.87|17.42|15.82|17.52|15.92|17.4|15.8|0
1695367200000|2023-09-22 07:20:00|17.43|15.83|17.53|15.93|17.54|15.94|17.42|15.82|0
1695367500000|2023-09-22 07:25:00|17.54|15.94|17.54|15.94|17.63|16.03|17.54|15.94|0
1695367800000|2023-09-22 07:30:00|17.52|15.92|17.56|15.96|17.56|15.96|17.44|15.84|0
1695368100000|2023-09-22 07:35:00|17.54|15.94|17.58|15.98|17.58|15.98|17.49|15.89|0
1695368400000|2023-09-22 07:40:00|17.57|15.97|17.53|15.93|17.59|15.99|17.51|15.91|0
1695368700000|2023-09-22 07:45:00|17.52|15.92|17.48|15.88|17.54|15.94|17.48|15.88|0
1695369000000|2023-09-22 07:50:00|17.47|15.87|17.6|16|17.61|16.01|17.45|15.85|0
1695369300000|2023-09-22 07:55:00|17.61|16.01|17.63|16.03|17.65|16.05|17.58|15.98|0
1695369600000|2023-09-22 08:00:00|17.62|16.02|17.67|16.07|17.71|16.11|17.61|16.01|0
1695369900000|2023-09-22 08:05:00|17.68|16.08|17.63|16.03|17.72|16.12|17.62|16.02|0
1695370200000|2023-09-22 08:10:00|17.64|16.04|17.59|15.99|17.68|16.08|17.54|15.94|0
1695370500000|2023-09-22 08:15:00|17.6|16|17.53|15.93|17.6|16|17.51|15.91|0
1695370800000|2023-09-22 08:20:00|17.52|15.92|17.57|15.97|17.59|15.99|17.52|15.92|0
1695371100000|2023-09-22 08:25:00|17.58|15.98|17.61|16.01|17.64|16.04|17.58|15.98|0
1695371400000|2023-09-22 08:30:00|17.63|16.03|17.55|15.95|17.65|16.05|17.53|15.93|0
1695371700000|2023-09-22 08:35:00|17.54|15.94|17.5|15.9|17.57|15.97|17.5|15.9|0
1695372000000|2023-09-22 08:40:00|17.48|15.88|17.5|15.9|17.52|15.92|17.48|15.88|0
1695372300000|2023-09-22 08:45:00|17.51|15.91|17.59|15.99|17.61|16.01|17.5|15.9|0
1695372600000|2023-09-22 08:50:00|17.58|15.98|17.55|15.95|17.59|15.99|17.53|15.93|0
1695372900000|2023-09-22 08:55:00|17.56|15.96|17.55|15.95|17.59|15.99|17.53|15.93|0
1695373200000|2023-09-22 09:00:00|17.56|15.96|17.61|16.01|17.61|16.01|17.53|15.93|0
1695373500000|2023-09-22 09:05:00|17.62|16.02|17.59|15.99|17.63|16.03|17.58|15.98|0
1695373800000|2023-09-22 09:10:00|17.6|16|17.54|15.94|17.61|16.01|17.54|15.94|0
1695374100000|2023-09-22 09:15:00|17.55|15.95|17.56|15.96|17.58|15.98|17.51|15.91|0
1695374400000|2023-09-22 09:20:00|17.57|15.97|17.56|15.96|17.59|15.99|17.54|15.94|0
1695374700000|2023-09-22 09:25:00|17.57|15.97|17.55|15.95|17.58|15.98|17.53|15.93|0
1695375000000|2023-09-22 09:30:00|17.56|15.96|17.48|15.88|17.56|15.96|17.48|15.88|0
1695375300000|2023-09-22 09:35:00|17.47|15.87|17.47|15.87|17.48|15.88|17.43|15.83|0
1695375600000|2023-09-22 09:40:00|17.46|15.86|17.46|15.86|17.47|15.87|17.43|15.83|0
1695375900000|2023-09-22 09:45:00|17.45|15.85|17.41|15.81|17.46|15.86|17.41|15.81|0
1695376200000|2023-09-22 09:50:00|17.42|15.82|17.41|15.81|17.43|15.83|17.4|15.8|0
1695376500000|2023-09-22 09:55:00|17.4|15.8|17.41|15.81|17.41|15.81|17.38|15.78|0
1695376800000|2023-09-22 10:00:00|17.4|15.8|17.45|15.85|17.45|15.85|17.39|15.79|0
1695377100000|2023-09-22 10:05:00|17.44|15.84|17.43|15.83|17.46|15.86|17.42|15.82|0
1695377400000|2023-09-22 10:10:00|17.44|15.84|17.45|15.85|17.45|15.85|17.42|15.82|0
1695377700000|2023-09-22 10:15:00|17.44|15.84|17.46|15.86|17.49|15.89|17.43|15.83|0
1695378000000|2023-09-22 10:20:00|17.47|15.87|17.5|15.9|17.51|15.91|17.46|15.86|0
1695378300000|2023-09-22 10:25:00|17.49|15.89|17.49|15.89|17.52|15.92|17.49|15.89|0
1695378600000|2023-09-22 10:30:00|17.48|15.88|17.5|15.9|17.51|15.91|17.48|15.88|0
1695378900000|2023-09-22 10:35:00|17.49|15.89|17.49|15.89|17.51|15.91|17.47|15.87|0
1695379200000|2023-09-22 10:40:00|17.5|15.9|17.43|15.83|17.5|15.9|17.42|15.82|0
1695379500000|2023-09-22 10:45:00|17.42|15.82|17.4|15.8|17.44|15.84|17.39|15.79|0
1695379800000|2023-09-22 10:50:00|17.39|15.79|17.41|15.81|17.41|15.81|17.36|15.76|0
1695380100000|2023-09-22 10:55:00|17.4|15.8|17.45|15.85|17.46|15.86|17.4|15.8|0
1695380400000|2023-09-22 11:00:00|17.44|15.84|17.51|15.91|17.51|15.91|17.43|15.83|0
1695380700000|2023-09-22 11:05:00|17.52|15.92|17.51|15.91|17.56|15.96|17.48|15.88|0
1695381000000|2023-09-22 11:10:00|17.52|15.92|17.5|15.9|17.55|15.95|17.49|15.89|0
1695381300000|2023-09-22 11:15:00|17.51|15.91|17.51|15.91|17.52|15.92|17.49|15.89|0
1695381600000|2023-09-22 11:20:00|17.52|15.92|17.45|15.85|17.52|15.92|17.45|15.85|0
1695381900000|2023-09-22 11:25:00|17.46|15.86|17.5|15.9|17.5|15.9|17.44|15.84|0
1695382200000|2023-09-22 11:30:00|17.49|15.89|17.5|15.9|17.51|15.91|17.48|15.88|0
1695382500000|2023-09-22 11:35:00|17.49|15.89|17.44|15.84|17.49|15.89|17.44|15.84|0
1695382800000|2023-09-22 11:40:00|17.45|15.85|17.47|15.87|17.47|15.87|17.43|15.83|0
1695383100000|2023-09-22 11:45:00|17.46|15.86|17.44|15.84|17.5|15.9|17.43|15.83|0
1695383400000|2023-09-22 11:50:00|17.43|15.83|17.43|15.83|17.44|15.84|17.42|15.82|0
1695383700000|2023-09-22 11:55:00|17.42|15.82|17.43|15.83|17.44|15.84|17.41|15.81|0
1695384000000|2023-09-22 12:00:00|17.38|15.78|17.04|15.44|17.38|15.78|17.03|15.43|0
1695384300000|2023-09-22 12:05:00|17.03|15.43|17.05|15.45|17.08|15.48|17.02|15.42|0
1695384600000|2023-09-22 12:10:00|17.06|15.46|16.99|15.39|17.07|15.47|16.99|15.39|0
1695384900000|2023-09-22 12:15:00|17|15.4|17|15.4|17.03|15.43|16.98|15.38|0
1695385200000|2023-09-22 12:20:00|17.01|15.41|16.96|15.36|17.02|15.42|16.93|15.33|0
1695385500000|2023-09-22 12:25:00|16.95|15.35|16.93|15.33|16.96|15.36|16.91|15.31|0
1695385800000|2023-09-22 12:30:00|16.94|15.34|16.98|15.38|16.98|15.38|16.91|15.31|0
1695386100000|2023-09-22 12:35:00|16.97|15.37|16.98|15.38|16.99|15.39|16.97|15.37|0
1695386400000|2023-09-22 12:40:00|16.99|15.39|16.98|15.38|16.99|15.39|16.95|15.35|0
1695386700000|2023-09-22 12:45:00|16.97|15.37|17.19|15.59|17.19|15.59|16.96|15.36|0
1695387000000|2023-09-22 12:50:00|17.2|15.6|17.18|15.58|17.21|15.61|17.17|15.57|0
1695387300000|2023-09-22 12:55:00|17.19|15.59|17.18|15.58|17.22|15.62|17.18|15.58|0
1695387600000|2023-09-22 13:00:00|17.17|15.57|17.17|15.57|17.18|15.58|17.15|15.55|0
1695387900000|2023-09-22 13:05:00|17.18|15.58|17.17|15.57|17.2|15.6|17.14|15.54|0
1695388200000|2023-09-22 13:10:00|17.18|15.58|17.2|15.6|17.2|15.6|17.15|15.55|0
1695388500000|2023-09-22 13:15:00|17.19|15.59|17.22|15.62|17.23|15.63|17.19|15.59|0
1695388800000|2023-09-22 13:20:00|17.23|15.63|17.22|15.62|17.23|15.63|17.17|15.57|0
1695389100000|2023-09-22 13:25:00|17.23|15.63|17.32|15.72|17.36|15.76|17.23|15.63|0
1695389400000|2023-09-22 13:30:00|17.34|15.74|17.43|15.83|17.45|15.85|17.27|15.67|0
1695389700000|2023-09-22 13:35:00|17.41|15.81|17.31|15.71|17.44|15.84|17.07|15.47|0
1695390000000|2023-09-22 13:40:00|17.29|15.69|17.38|15.78|17.43|15.83|17.29|15.69|0
1695390300000|2023-09-22 13:45:00|17.32|15.72|17.26|15.66|17.34|15.74|17.22|15.62|0
1695390600000|2023-09-22 13:50:00|17.28|15.68|17.42|15.82|17.46|15.86|17.26|15.66|0
1695390900000|2023-09-22 13:55:00|17.41|15.81|17.23|15.63|17.44|15.84|17.23|15.63|0
1695391200000|2023-09-22 14:00:00|17.22|15.62|17.19|15.59|17.35|15.75|17.16|15.56|0
1695391500000|2023-09-22 14:05:00|17.18|15.58|17.1|15.5|17.19|15.59|17.03|15.43|0
1695391800000|2023-09-22 14:10:00|17.11|15.51|17.31|15.71|17.31|15.71|17.09|15.49|0
1695392100000|2023-09-22 14:15:00|17.3|15.7|17.23|15.63|17.37|15.77|17.23|15.63|0
1695392400000|2023-09-22 14:20:00|17.24|15.64|17.09|15.49|17.3|15.7|17.08|15.48|0
1695392700000|2023-09-22 14:25:00|17.1|15.5|17.13|15.53|17.24|15.64|17.1|15.5|0
1695393000000|2023-09-22 14:30:00|17.14|15.54|16.68|15.08|17.14|15.54|16.68|15.08|0
1695393300000|2023-09-22 14:35:00|16.66|15.06|16.71|15.11|16.72|15.12|16.62|15.02|0
1695393600000|2023-09-22 14:40:00|16.72|15.12|16.7|15.1|16.81|15.21|16.7|15.1|0
1695393900000|2023-09-22 14:45:00|16.69|15.09|16.7|15.1|16.73|15.13|16.65|15.05|0
1695394200000|2023-09-22 14:50:00|16.71|15.11|16.68|15.08|16.75|15.15|16.63|15.03|0
1695394500000|2023-09-22 14:55:00|16.67|15.07|16.6|15|16.67|15.07|16.56|14.96|0
1695394800000|2023-09-22 15:00:00|16.58|14.98|16.69|15.09|16.7|15.1|16.56|14.96|0
1695395100000|2023-09-22 15:05:00|16.7|15.1|16.75|15.15|16.75|15.15|16.63|15.03|0
1695395400000|2023-09-22 15:10:00|16.74|15.14|16.74|15.14|16.8|15.2|16.73|15.13|0
1695395700000|2023-09-22 15:15:00|16.73|15.13|16.7|15.1|16.75|15.15|16.64|15.04|0
1695396000000|2023-09-22 15:20:00|16.69|15.09|16.66|15.06|16.73|15.13|16.64|15.04|0
1695396300000|2023-09-22 15:25:00|16.65|15.05|16.93|15.33|17.15|15.55|16.61|15.01|0
1695396600000|2023-09-22 15:30:00|16.92|15.32|16.97|15.37|16.99|15.39|16.92|15.32|0
1695396900000|2023-09-22 15:35:00|16.96|15.36|16.88|15.28|16.96|15.36|16.88|15.28|0
1695397200000|2023-09-22 15:40:00|16.87|15.27|16.89|15.29|17|15.4|16.86|15.26|0
1695397500000|2023-09-22 15:45:00|16.88|15.28|16.93|15.33|16.94|15.34|16.85|15.25|0
1695397800000|2023-09-22 15:50:00|16.92|15.32|17|15.4|17.01|15.41|16.88|15.28|0
1695398100000|2023-09-22 15:55:00|16.98|15.38|17.09|15.49|17.09|15.49|16.96|15.36|0
1695398400000|2023-09-22 16:00:00|17.1|15.5|17.1|15.5|17.12|15.52|17.05|15.45|0
1695398700000|2023-09-22 16:05:00|17.11|15.51|17.1|15.5|17.16|15.56|17.06|15.46|0
1695399000000|2023-09-22 16:10:00|17.11|15.51|17.02|15.42|17.14|15.54|16.94|15.34|0
1695399300000|2023-09-22 16:15:00|17.01|15.41|16.9|15.3|17.05|15.45|16.89|15.29|0
1695399600000|2023-09-22 16:20:00|16.89|15.29|16.91|15.31|16.94|15.34|16.87|15.27|0
1695399900000|2023-09-22 16:25:00|16.92|15.32|16.94|15.34|16.97|15.37|16.9|15.3|0
1695400200000|2023-09-22 16:30:00|16.93|15.33|16.9|15.3|16.97|15.37|16.86|15.26|0
1695400500000|2023-09-22 16:35:00|16.89|15.29|16.82|15.22|16.92|15.32|16.81|15.21|0
1695400800000|2023-09-22 16:40:00|16.81|15.21|16.81|15.21|16.83|15.23|16.78|15.18|0
1695401100000|2023-09-22 16:45:00|16.8|15.2|16.83|15.23|16.86|15.26|16.79|15.19|0
1695401400000|2023-09-22 16:50:00|16.84|15.24|16.85|15.25|16.87|15.27|16.83|15.23|0
1695401700000|2023-09-22 16:55:00|16.84|15.24|16.88|15.28|16.89|15.29|16.8|15.2|0
1695402000000|2023-09-22 17:00:00|16.87|15.27|16.9|15.3|16.93|15.33|16.87|15.27|0
1695402300000|2023-09-22 17:05:00|16.89|15.29|16.98|15.38|16.98|15.38|16.87|15.27|0
1695402600000|2023-09-22 17:10:00|16.97|15.37|17.01|15.41|17.02|15.42|16.93|15.33|0
1695402900000|2023-09-22 17:15:00|17|15.4|17.09|15.49|17.11|15.51|17|15.4|0
1695403200000|2023-09-22 17:20:00|17.11|15.51|17.26|15.66|17.32|15.72|17.11|15.51|0
1695403500000|2023-09-22 17:25:00|17.24|15.64|17.17|15.57|17.26|15.66|16.9|15.3|0
1695403800000|2023-09-22 17:30:00|17.2|15.6|17.23|15.63|17.29|15.69|17.19|15.59|0
1695404100000|2023-09-22 17:35:00|17.22|15.62|17.36|15.76|17.42|15.82|17.16|15.56|0
1695404400000|2023-09-22 17:40:00|17.37|15.77|17.35|15.75|17.45|15.85|17.17|15.57|0
1695404700000|2023-09-22 17:45:00|17.38|15.78|17.36|15.76|17.41|15.81|17.31|15.71|0
1695405000000|2023-09-22 17:50:00|17.35|15.75|17.26|15.66|17.37|15.77|17.22|15.62|0
1695405300000|2023-09-22 17:55:00|17.25|15.65|17.28|15.68|17.28|15.68|17.18|15.58|0
1695405600000|2023-09-22 18:00:00|17.27|15.67|17.3|15.7|17.34|15.74|17.22|15.62|0
1695405900000|2023-09-22 18:05:00|17.29|15.69|17.3|15.7|17.34|15.74|17.25|15.65|0
1695406200000|2023-09-22 18:10:00|17.31|15.71|17.5|15.9|17.51|15.91|17.31|15.71|0
1695406500000|2023-09-22 18:15:00|17.48|15.88|17.58|15.98|17.61|16.01|17.46|15.86|0
1695406800000|2023-09-22 18:20:00|17.57|15.97|17.51|15.91|17.59|15.99|17.3|15.7|0
1695407100000|2023-09-22 18:25:00|17.52|15.92|17.56|15.96|17.56|15.96|17.43|15.83|0
1695407400000|2023-09-22 18:30:00|17.57|15.97|17.5|15.9|17.63|16.03|17.48|15.88|0
1695407700000|2023-09-22 18:35:00|17.51|15.91|17.46|15.86|17.52|15.92|17.22|15.62|0
1695408000000|2023-09-22 18:40:00|17.47|15.87|17.54|15.94|17.54|15.94|17.43|15.83|0
1695408300000|2023-09-22 18:45:00|17.52|15.92|17.41|15.81|17.55|15.95|17.41|15.81|0
1695408600000|2023-09-22 18:50:00|17.42|15.82|17.41|15.81|17.46|15.86|17.37|15.77|0
1695408900000|2023-09-22 18:55:00|17.42|15.82|17.4|15.8|17.46|15.86|17.36|15.76|0
1695409200000|2023-09-22 19:00:00|17.43|15.83|17.21|15.61|17.43|15.83|17.12|15.52|0
1695409500000|2023-09-22 19:05:00|17.22|15.62|16.91|15.31|17.24|15.64|16.9|15.3|0
1695409800000|2023-09-22 19:10:00|16.88|15.28|16.92|15.32|16.96|15.36|16.87|15.27|0
1695410100000|2023-09-22 19:15:00|16.9|15.3|17.2|15.6|17.62|16.02|16.84|15.24|0
1695410400000|2023-09-22 19:20:00|17.21|15.61|17.16|15.56|17.29|15.69|17.07|15.47|0
1695410700000|2023-09-22 19:25:00|17.15|15.55|17.24|15.64|17.24|15.64|17.13|15.53|0
1695411000000|2023-09-22 19:30:00|17.23|15.63|17.19|15.59|17.38|15.78|17.02|15.42|0
1695411300000|2023-09-22 19:35:00|17.21|15.61|17.21|15.61|17.24|15.64|17.16|15.56|0
1695411600000|2023-09-22 19:40:00|17.2|15.6|17.51|15.91|17.52|15.92|17.19|15.59|0
1695411900000|2023-09-22 19:45:00|17.53|15.93|17.6|16|17.68|16.08|17.42|15.82|0
1695412200000|2023-09-22 19:50:00|17.61|16.01|17.56|15.96|17.81|16.21|17.04|15.44|0
1695412500000|2023-09-22 19:55:00|17.53|15.93|17.55|15.95|17.55|15.95|17.38|15.78|0
1695412800000|2023-09-22 20:00:00|17.56|15.96|17.48|15.88|17.56|15.96|17.35|15.75|0
1695413100000|2023-09-22 20:05:00|17.49|15.89|17.42|15.82|17.5|15.9|17.39|15.79|0
1695413400000|2023-09-22 20:10:00|17.43|15.83|17.38|15.78|17.44|15.84|17.35|15.75|0
1695601500000|2023-09-25 00:25:00|17.29|15.69|17.29|15.69|17.31|15.71|17.28|15.68|0
1695604500000|2023-09-25 01:15:00|17.15|15.55|17.14|15.54|17.15|15.55|17.14|15.54|0
1695604800000|2023-09-25 01:20:00|17.15|15.55|17.11|15.51|17.16|15.56|17.11|15.51|0
1695605100000|2023-09-25 01:25:00|17.12|15.52|17.13|15.53|17.16|15.56|17.1|15.5|0
1695605400000|2023-09-25 01:30:00|17.14|15.54|17.09|15.49|17.15|15.55|17.09|15.49|0
1695605700000|2023-09-25 01:35:00|17.1|15.5|17.09|15.49|17.1|15.5|17.04|15.44|0
1695606000000|2023-09-25 01:40:00|17.1|15.5|17.14|15.54|17.15|15.55|17.08|15.48|0
1695606300000|2023-09-25 01:45:00|17.15|15.55|17.11|15.51|17.15|15.55|17.09|15.49|0
1695606600000|2023-09-25 01:50:00|17.12|15.52|17.13|15.53|17.13|15.53|17.09|15.49|0
1695606900000|2023-09-25 01:55:00|17.14|15.54|17.14|15.54|17.15|15.55|17.13|15.53|0
1695607200000|2023-09-25 02:00:00|17.15|15.55|17.15|15.55|17.16|15.56|17.1|15.5|0
1695607500000|2023-09-25 02:05:00|17.16|15.56|17.14|15.54|17.16|15.56|17.12|15.52|0
1695607800000|2023-09-25 02:10:00|17.13|15.53|17.09|15.49|17.15|15.55|17.08|15.48|0
1695608100000|2023-09-25 02:15:00|17.08|15.48|17.07|15.47|17.11|15.51|17.07|15.47|0
1695608400000|2023-09-25 02:20:00|17.06|15.46|17.08|15.48|17.09|15.49|17.06|15.46|0
1695608700000|2023-09-25 02:25:00|17.09|15.49|17.07|15.47|17.1|15.5|17.06|15.46|0
1695609000000|2023-09-25 02:30:00|17.06|15.46|17.04|15.44|17.07|15.47|17.04|15.44|0
1695609300000|2023-09-25 02:35:00|17.03|15.43|17.02|15.42|17.05|15.45|17.02|15.42|0
1695609600000|2023-09-25 02:40:00|17.03|15.43|17.03|15.43|17.05|15.45|17.02|15.42|0
1695609900000|2023-09-25 02:45:00|17.02|15.42|17.01|15.41|17.03|15.43|17|15.4|0
1695610200000|2023-09-25 02:50:00|17|15.4|17.03|15.43|17.03|15.43|17|15.4|0
1695610500000|2023-09-25 02:55:00|17.02|15.42|17.02|15.42|17.02|15.42|17.02|15.42|0
1695610800000|2023-09-25 03:00:00|17.01|15.41|17.01|15.41|17.02|15.42|17|15.4|0
1695611100000|2023-09-25 03:05:00|17.02|15.42|16.98|15.38|17.02|15.42|16.96|15.36|0
1695611400000|2023-09-25 03:10:00|16.99|15.39|16.98|15.38|17|15.4|16.96|15.36|0
1695611700000|2023-09-25 03:15:00|16.99|15.39|16.98|15.38|16.99|15.39|16.98|15.38|0
1695612000000|2023-09-25 03:20:00|16.99|15.39|16.97|15.37|16.99|15.39|16.97|15.37|0
1695612300000|2023-09-25 03:25:00|16.96|15.36|16.95|15.35|16.97|15.37|16.94|15.34|0
1695612600000|2023-09-25 03:30:00|16.96|15.36|16.99|15.39|16.99|15.39|16.95|15.35|0
1695612900000|2023-09-25 03:35:00|16.98|15.38|16.99|15.39|17|15.4|16.98|15.38|0
1695613200000|2023-09-25 03:40:00|17|15.4|16.97|15.37|17|15.4|16.97|15.37|0
1695613500000|2023-09-25 03:45:00|16.98|15.38|16.99|15.39|16.99|15.39|16.97|15.37|0
1695613800000|2023-09-25 03:50:00|16.98|15.38|16.97|15.37|16.98|15.38|16.97|15.37|0
1695614100000|2023-09-25 03:55:00|16.98|15.38|16.97|15.37|16.98|15.38|16.97|15.37|0
1695614400000|2023-09-25 04:00:00|16.98|15.38|16.98|15.38|16.98|15.38|16.97|15.37|0
1695614700000|2023-09-25 04:05:00|16.97|15.37|16.96|15.36|16.98|15.38|16.96|15.36|0
1695615000000|2023-09-25 04:10:00|16.97|15.37|16.96|15.36|16.98|15.38|16.96|15.36|0
1695615300000|2023-09-25 04:15:00|16.97|15.37|16.96|15.36|16.97|15.37|16.96|15.36|0
1695615600000|2023-09-25 04:20:00|16.95|15.35|16.96|15.36|16.96|15.36|16.95|15.35|0
1695615900000|2023-09-25 04:25:00|16.95|15.35|16.94|15.34|16.95|15.35|16.94|15.34|0
1695616200000|2023-09-25 04:30:00|16.95|15.35|16.96|15.36|16.96|15.36|16.94|15.34|0
1695616500000|2023-09-25 04:35:00|16.97|15.37|16.96|15.36|17.01|15.41|16.96|15.36|0
1695616800000|2023-09-25 04:40:00|16.97|15.37|16.99|15.39|17|15.4|16.97|15.37|0
1695617100000|2023-09-25 04:45:00|16.98|15.38|16.99|15.39|16.99|15.39|16.97|15.37|0
1695617400000|2023-09-25 04:50:00|16.98|15.38|16.97|15.37|16.98|15.38|16.96|15.36|0
1695617700000|2023-09-25 04:55:00|16.96|15.36|16.97|15.37|16.97|15.37|16.96|15.36|0
1695618000000|2023-09-25 05:00:00|16.98|15.38|16.95|15.35|16.98|15.38|16.92|15.32|0
1695618300000|2023-09-25 05:05:00|16.96|15.36|16.97|15.37|17|15.4|16.96|15.36|0
1695618600000|2023-09-25 05:10:00|16.98|15.38|16.99|15.39|17|15.4|16.97|15.37|0
1695618900000|2023-09-25 05:15:00|16.98|15.38|16.96|15.36|16.99|15.39|16.96|15.36|0
1695619200000|2023-09-25 05:20:00|16.97|15.37|16.96|15.36|16.97|15.37|16.95|15.35|0
1695619500000|2023-09-25 05:25:00|16.95|15.35|16.96|15.36|16.97|15.37|16.95|15.35|0
1695619800000|2023-09-25 05:30:00|16.97|15.37|16.99|15.39|16.99|15.39|16.96|15.36|0
1695620100000|2023-09-25 05:35:00|16.98|15.38|16.98|15.38|16.99|15.39|16.97|15.37|0
1695620400000|2023-09-25 05:40:00|16.99|15.39|16.99|15.39|17|15.4|16.98|15.38|0
1695620700000|2023-09-25 05:45:00|17|15.4|17.01|15.41|17.04|15.44|16.98|15.38|0
1695621000000|2023-09-25 05:50:00|17.02|15.42|17.02|15.42|17.04|15.44|17.01|15.41|0
1695621300000|2023-09-25 05:55:00|17.03|15.43|17.03|15.43|17.04|15.44|17.02|15.42|0
1695621600000|2023-09-25 06:00:00|17.04|15.44|17.03|15.43|17.06|15.46|17.01|15.41|0
1695621900000|2023-09-25 06:05:00|17.04|15.44|16.97|15.37|17.06|15.46|16.97|15.37|0
1695622200000|2023-09-25 06:10:00|16.96|15.36|16.95|15.35|16.96|15.36|16.93|15.33|0
1695622500000|2023-09-25 06:15:00|16.94|15.34|16.97|15.37|16.98|15.38|16.94|15.34|0
1695622800000|2023-09-25 06:20:00|16.96|15.36|17.02|15.42|17.02|15.42|16.96|15.36|0
1695623100000|2023-09-25 06:25:00|17.01|15.41|17|15.4|17.02|15.42|17|15.4|0
1695623400000|2023-09-25 06:30:00|17.01|15.41|17.23|15.63|17.54|15.94|16.99|15.39|0
1695623700000|2023-09-25 06:35:00|17.22|15.62|17.24|15.64|17.25|15.65|17.21|15.61|0
1695624000000|2023-09-25 06:40:00|17.25|15.65|17.24|15.64|17.26|15.66|17.24|15.64|0
1695624300000|2023-09-25 06:45:00|17.23|15.63|17.2|15.6|17.24|15.64|17.2|15.6|0
1695624600000|2023-09-25 06:50:00|17.19|15.59|17.19|15.59|17.21|15.61|17.19|15.59|0
1695624900000|2023-09-25 06:55:00|17.2|15.6|17.2|15.6|17.2|15.6|17.15|15.55|0
1695625200000|2023-09-25 07:00:00|17.19|15.59|17.19|15.59|17.2|15.6|17.17|15.57|0
1695625500000|2023-09-25 07:05:00|17.18|15.58|17.17|15.57|17.2|15.6|17.13|15.53|0
1695625800000|2023-09-25 07:10:00|17.16|15.56|17.07|15.47|17.16|15.56|17.07|15.47|0
1695626100000|2023-09-25 07:15:00|17.08|15.48|17.05|15.45|17.09|15.49|17.04|15.44|0
1695626400000|2023-09-25 07:20:00|17.06|15.46|17.05|15.45|17.08|15.48|17.03|15.43|0
1695626700000|2023-09-25 07:25:00|17.04|15.44|17.01|15.41|17.07|15.47|17.01|15.41|0
1695627000000|2023-09-25 07:30:00|17|15.4|16.97|15.37|17.04|15.44|16.96|15.36|0
1695627300000|2023-09-25 07:35:00|16.98|15.38|17.06|15.46|17.07|15.47|16.98|15.38|0
1695627600000|2023-09-25 07:40:00|17.05|15.45|17.02|15.42|17.05|15.45|17.01|15.41|0
1695627900000|2023-09-25 07:45:00|17.03|15.43|17.07|15.47|17.08|15.48|17.02|15.42|0
1695628200000|2023-09-25 07:50:00|17.06|15.46|17.1|15.5|17.12|15.52|17.06|15.46|0
1695628500000|2023-09-25 07:55:00|17.09|15.49|17.08|15.48|17.1|15.5|17.05|15.45|0
1695628800000|2023-09-25 08:00:00|17.06|15.46|17.07|15.47|17.09|15.49|17.04|15.44|0
1695629100000|2023-09-25 08:05:00|17.08|15.48|17.11|15.51|17.12|15.52|17.06|15.46|0
1695629400000|2023-09-25 08:10:00|17.1|15.5|17.17|15.57|17.18|15.58|17.08|15.48|0
1695629700000|2023-09-25 08:15:00|17.18|15.58|17.23|15.63|17.26|15.66|17.17|15.57|0
1695630000000|2023-09-25 08:20:00|17.25|15.65|17.28|15.68|17.33|15.73|17.14|15.54|0
1695630300000|2023-09-25 08:25:00|17.3|15.7|17.4|15.8|17.42|15.82|17.28|15.68|0
1695630600000|2023-09-25 08:30:00|17.41|15.81|17.49|15.89|17.51|15.91|17.41|15.81|0
1695630900000|2023-09-25 08:35:00|17.48|15.88|18.27|16.67|18.27|16.67|17.3|15.7|0
1695631200000|2023-09-25 08:40:00|18.28|16.68|18.47|16.87|18.48|16.88|18.28|16.68|0
1695631500000|2023-09-25 08:45:00|18.48|16.88|18.32|16.72|18.48|16.88|18.3|16.7|0
1695631800000|2023-09-25 08:50:00|18.31|16.71|18.33|16.73|18.38|16.78|18.29|16.69|0
1695632100000|2023-09-25 08:55:00|18.34|16.74|18.27|16.67|18.35|16.75|18.27|16.67|0
1695632400000|2023-09-25 09:00:00|18.28|16.68|18.3|16.7|18.32|16.72|18.23|16.63|0
1695632700000|2023-09-25 09:05:00|18.31|16.71|18.19|16.59|18.31|16.71|18.14|16.54|0
1695633000000|2023-09-25 09:10:00|18.18|16.58|18.2|16.6|18.23|16.63|18.17|16.57|0
1695633300000|2023-09-25 09:15:00|18.22|16.62|18.18|16.58|18.23|16.63|18.16|16.56|0
1695633600000|2023-09-25 09:20:00|18.17|16.57|18.11|16.51|18.17|16.57|18.11|16.51|0
1695633900000|2023-09-25 09:25:00|18.12|16.52|18.08|16.48|18.12|16.52|18.07|16.47|0
1695634200000|2023-09-25 09:30:00|18.09|16.49|18.1|16.5|18.16|16.56|18.08|16.48|0
1695634500000|2023-09-25 09:35:00|18.11|16.51|18.17|16.57|18.17|16.57|18.11|16.51|0
1695634800000|2023-09-25 09:40:00|18.16|16.56|18.23|16.63|18.28|16.68|18.16|16.56|0
1695635100000|2023-09-25 09:45:00|18.24|16.64|18.19|16.59|18.27|16.67|18.19|16.59|0
1695635400000|2023-09-25 09:50:00|18.2|16.6|18.18|16.58|18.24|16.64|18.16|16.56|0
1695635700000|2023-09-25 09:55:00|18.16|16.56|17.68|16.08|18.17|16.57|17.66|16.06|0
1695636000000|2023-09-25 10:00:00|17.67|16.07|17.7|16.1|17.75|16.15|17.65|16.05|0
1695636300000|2023-09-25 10:05:00|17.71|16.11|17.68|16.08|17.72|16.12|17.66|16.06|0
1695636600000|2023-09-25 10:10:00|17.69|16.09|17.68|16.08|17.71|16.11|17.68|16.08|0
1695636900000|2023-09-25 10:15:00|17.69|16.09|17.63|16.03|17.69|16.09|17.6|16|0
1695637200000|2023-09-25 10:20:00|17.64|16.04|17.6|16|17.64|16.04|17.58|15.98|0
1695637500000|2023-09-25 10:25:00|17.61|16.01|17.61|16.01|17.66|16.06|17.6|16|0
1695637800000|2023-09-25 10:30:00|17.62|16.02|17.71|16.11|17.71|16.11|17.61|16.01|0
1695638100000|2023-09-25 10:35:00|17.72|16.12|17.76|16.16|17.77|16.17|17.69|16.09|0
1695638400000|2023-09-25 10:40:00|17.77|16.17|17.78|16.18|17.84|16.24|17.77|16.17|0
1695638700000|2023-09-25 10:45:00|17.77|16.17|17.85|16.25|17.9|16.3|17.76|16.16|0
1695639000000|2023-09-25 10:50:00|17.86|16.26|17.83|16.23|17.86|16.26|17.8|16.2|0
1695639300000|2023-09-25 10:55:00|17.84|16.24|17.84|16.24|17.89|16.29|17.81|16.21|0
1695639600000|2023-09-25 11:00:00|17.83|16.23|17.77|16.17|17.84|16.24|17.77|16.17|0
1695639900000|2023-09-25 11:05:00|17.78|16.18|17.76|16.16|17.8|16.2|17.74|16.14|0
1695640200000|2023-09-25 11:10:00|17.77|16.17|17.83|16.23|17.91|16.31|17.75|16.15|0
1695640500000|2023-09-25 11:15:00|17.84|16.24|17.9|16.3|17.92|16.32|17.8|16.2|0
1695640800000|2023-09-25 11:20:00|17.92|16.32|17.88|16.28|17.92|16.32|17.87|16.27|0
1695641100000|2023-09-25 11:25:00|17.87|16.27|17.89|16.29|17.89|16.29|17.82|16.22|0
1695641400000|2023-09-25 11:30:00|17.9|16.3|18.07|16.47|18.07|16.47|17.88|16.28|0
1695641700000|2023-09-25 11:35:00|18.08|16.48|17.94|16.34|18.09|16.49|17.8|16.2|0
1695642000000|2023-09-25 11:40:00|17.93|16.33|18.01|16.41|18.02|16.42|17.93|16.33|0
1695642300000|2023-09-25 11:45:00|18|16.4|18.11|16.51|18.11|16.51|17.99|16.39|0
1695642600000|2023-09-25 11:50:00|18.12|16.52|18.05|16.45|18.13|16.53|18.03|16.43|0
1695642900000|2023-09-25 11:55:00|18.06|16.46|18.08|16.48|18.12|16.52|18.06|16.46|0
1695643200000|2023-09-25 12:00:00|18.09|16.49|18.03|16.43|18.1|16.5|17.99|16.39|0
1695643500000|2023-09-25 12:05:00|18.05|16.45|18|16.4|18.06|16.46|18|16.4|0
1695643800000|2023-09-25 12:10:00|18.02|16.42|18.06|16.46|18.1|16.5|18.02|16.42|0
1695644100000|2023-09-25 12:15:00|18.05|16.45|18.1|16.5|18.1|16.5|18.02|16.42|0
1695644400000|2023-09-25 12:20:00|18.12|16.52|18.2|16.6|18.25|16.65|18.12|16.52|0
1695644700000|2023-09-25 12:25:00|18.21|16.61|18.1|16.5|18.24|16.64|18.09|16.49|0
1695645000000|2023-09-25 12:30:00|18.11|16.51|18.15|16.55|18.17|16.57|18.07|16.47|0
1695645300000|2023-09-25 12:35:00|18.13|16.53|18.06|16.46|18.14|16.54|17.99|16.39|0
1695645600000|2023-09-25 12:40:00|18.05|16.45|18.03|16.43|18.11|16.51|18.01|16.41|0
1695645900000|2023-09-25 12:45:00|18.01|16.41|18.04|16.44|18.06|16.46|17.99|16.39|0
1695646200000|2023-09-25 12:50:00|18.02|16.42|17.99|16.39|18.02|16.42|17.96|16.36|0
1695646500000|2023-09-25 12:55:00|18|16.4|18.14|16.54|18.15|16.55|17.99|16.39|0
1695646800000|2023-09-25 13:00:00|18.15|16.55|18.22|16.62|18.24|16.64|18.11|16.51|0
1695647100000|2023-09-25 13:05:00|18.23|16.63|18.24|16.64|18.52|16.92|17.97|16.37|0
1695647400000|2023-09-25 13:10:00|18.25|16.65|18.2|16.6|18.3|16.7|18.19|16.59|0
1695647700000|2023-09-25 13:15:00|18.21|16.61|18.01|16.41|18.21|16.61|18|16.4|0
1695648000000|2023-09-25 13:20:00|18|16.4|18.04|16.44|18.08|16.48|17.99|16.39|0
1695648300000|2023-09-25 13:25:00|18.05|16.45|18.01|16.41|18.1|16.5|18.01|16.41|0
1695648600000|2023-09-25 13:30:00|18.02|16.42|18.11|16.51|18.15|16.55|17.93|16.33|0
1695648900000|2023-09-25 13:35:00|18.1|16.5|17.96|16.36|18.13|16.53|17.96|16.36|0
1695649200000|2023-09-25 13:40:00|17.95|16.35|17.81|16.21|17.95|16.35|17.77|16.17|0
1695649500000|2023-09-25 13:45:00|17.8|16.2|17.92|16.32|18.28|16.68|17.73|16.13|0
1695649800000|2023-09-25 13:50:00|17.94|16.34|17.82|16.22|17.94|16.34|17.79|16.19|0
1695650100000|2023-09-25 13:55:00|17.81|16.21|17.68|16.08|17.82|16.22|17.64|16.04|0
1695650400000|2023-09-25 14:00:00|17.7|16.1|17.85|16.25|17.87|16.27|17.65|16.05|0
1695650700000|2023-09-25 14:05:00|17.84|16.24|17.92|16.32|17.97|16.37|17.78|16.18|0
1695651000000|2023-09-25 14:10:00|17.91|16.31|17.78|16.18|17.93|16.33|17.74|16.14|0
1695651300000|2023-09-25 14:15:00|17.81|16.21|17.89|16.29|17.92|16.32|17.68|16.08|0
1695651600000|2023-09-25 14:20:00|17.91|16.31|17.95|16.35|18.01|16.41|17.85|16.25|0
1695651900000|2023-09-25 14:25:00|17.97|16.37|18.02|16.42|18.11|16.51|17.95|16.35|0
1695652200000|2023-09-25 14:30:00|18.03|16.43|17.88|16.28|18.08|16.48|17.82|16.22|0
1695652500000|2023-09-25 14:35:00|17.87|16.27|17.86|16.26|17.94|16.34|17.83|16.23|0
1695652800000|2023-09-25 14:40:00|17.87|16.27|17.92|16.32|17.95|16.35|17.86|16.26|0
1695653100000|2023-09-25 14:45:00|17.9|16.3|18|16.4|18|16.4|17.81|16.21|0
1695653400000|2023-09-25 14:50:00|17.99|16.39|18.17|16.57|18.18|16.58|17.99|16.39|0
1695653700000|2023-09-25 14:55:00|18.18|16.58|18.21|16.61|18.22|16.62|17.98|16.38|0
1695654000000|2023-09-25 15:00:00|18.2|16.6|18.16|16.56|18.23|16.63|18.15|16.55|0
1695654300000|2023-09-25 15:05:00|18.15|16.55|17.86|16.26|18.16|16.56|17.84|16.24|0
1695654600000|2023-09-25 15:10:00|17.85|16.25|17.69|16.09|17.89|16.29|17.65|16.05|0
1695654900000|2023-09-25 15:15:00|17.68|16.08|17.38|15.78|17.68|16.08|17.37|15.77|0
1695655200000|2023-09-25 15:20:00|17.37|15.77|17.98|16.38|18.15|16.55|17.28|15.68|0
1695655500000|2023-09-25 15:25:00|17.97|16.37|17.8|16.2|18.08|16.48|17.76|16.16|0
1695655800000|2023-09-25 15:30:00|17.76|16.16|17.76|16.16|17.82|16.22|17.73|16.13|0
1695656100000|2023-09-25 15:35:00|17.75|16.15|17.79|16.19|17.8|16.2|17.71|16.11|0
1695656400000|2023-09-25 15:40:00|17.8|16.2|17.61|16.01|17.82|16.22|17.58|15.98|0
1695656700000|2023-09-25 15:45:00|17.6|16|17.67|16.07|17.69|16.09|17.58|15.98|0
1695657000000|2023-09-25 15:50:00|17.66|16.06|17.66|16.06|17.68|16.08|17.61|16.01|0
1695657300000|2023-09-25 15:55:00|17.65|16.05|17.7|16.1|17.75|16.15|17.61|16.01|0
1695657600000|2023-09-25 16:00:00|17.69|16.09|17.74|16.14|17.76|16.16|17.66|16.06|0
1695657900000|2023-09-25 16:05:00|17.73|16.13|17.71|16.11|17.74|16.14|17.65|16.05|0
1695658200000|2023-09-25 16:10:00|17.72|16.12|17.65|16.05|17.72|16.12|17.64|16.04|0
1695658500000|2023-09-25 16:15:00|17.64|16.04|17.53|15.93|17.65|16.05|17.51|15.91|0
1695658800000|2023-09-25 16:20:00|17.54|15.94|17.48|15.88|17.56|15.96|17.47|15.87|0
1695659100000|2023-09-25 16:25:00|17.49|15.89|17.5|15.9|17.53|15.93|17.47|15.87|0
1695659400000|2023-09-25 16:30:00|17.49|15.89|17.56|15.96|17.56|15.96|17.48|15.88|0
1695659700000|2023-09-25 16:35:00|17.57|15.97|17.66|16.06|17.67|16.07|17.55|15.95|0
1695660000000|2023-09-25 16:40:00|17.67|16.07|17.67|16.07|17.67|16.07|17.59|15.99|0
1695660300000|2023-09-25 16:45:00|17.66|16.06|17.72|16.12|17.72|16.12|17.66|16.06|0
1695660600000|2023-09-25 16:50:00|17.73|16.13|17.76|16.16|17.89|16.29|17.72|16.12|0
1695660900000|2023-09-25 16:55:00|17.77|16.17|17.75|16.15|17.82|16.22|17.74|16.14|0
1695661200000|2023-09-25 17:00:00|17.77|16.17|17.81|16.21|17.82|16.22|17.74|16.14|0
1695661500000|2023-09-25 17:05:00|17.82|16.22|17.62|16.02|17.82|16.22|17.6|16|0
1695661800000|2023-09-25 17:10:00|17.61|16.01|17.55|15.95|17.63|16.03|17.51|15.91|0
1695662100000|2023-09-25 17:15:00|17.54|15.94|17.78|16.18|17.8|16.2|17.53|15.93|0
1695662400000|2023-09-25 17:20:00|17.77|16.17|17.61|16.01|17.82|16.22|17.48|15.88|0
1695662700000|2023-09-25 17:25:00|17.6|16|17.7|16.1|17.79|16.19|17.6|16|0
1695663000000|2023-09-25 17:30:00|17.69|16.09|17.68|16.08|17.79|16.19|17.68|16.08|0
1695663300000|2023-09-25 17:35:00|17.69|16.09|17.59|15.99|17.72|16.12|17.59|15.99|0
1695663600000|2023-09-25 17:40:00|17.6|16|17.69|16.09|17.71|16.11|17.6|16|0
1695663900000|2023-09-25 17:45:00|17.7|16.1|17.66|16.06|17.79|16.19|17.65|16.05|0
1695664200000|2023-09-25 17:50:00|17.67|16.07|17.62|16.02|17.67|16.07|17.55|15.95|0
1695664500000|2023-09-25 17:55:00|17.61|16.01|17.54|15.94|17.62|16.02|17.53|15.93|0
1695664800000|2023-09-25 18:00:00|17.53|15.93|17.48|15.88|17.53|15.93|17.47|15.87|0
1695665100000|2023-09-25 18:05:00|17.47|15.87|17.55|15.95|17.58|15.98|17.45|15.85|0
1695665400000|2023-09-25 18:10:00|17.58|15.98|17.59|15.99|17.61|16.01|17.53|15.93|0
1695665700000|2023-09-25 18:15:00|17.58|15.98|17.59|15.99|17.66|16.06|17.56|15.96|0
1695666000000|2023-09-25 18:20:00|17.58|15.98|17.71|16.11|17.72|16.12|17.57|15.97|0
1695666300000|2023-09-25 18:25:00|17.7|16.1|17.68|16.08|17.72|16.12|17.6|16|0
1695666600000|2023-09-25 18:30:00|17.69|16.09|17.62|16.02|17.73|16.13|17.6|16|0
1695666900000|2023-09-25 18:35:00|17.63|16.03|17.57|15.97|17.63|16.03|17.46|15.86|0
1695667200000|2023-09-25 18:40:00|17.56|15.96|17.61|16.01|17.65|16.05|17.5|15.9|0
1695667500000|2023-09-25 18:45:00|17.63|16.03|17.62|16.02|17.65|16.05|17.55|15.95|0
1695667800000|2023-09-25 18:50:00|17.63|16.03|17.65|16.05|17.68|16.08|17.58|15.98|0
1695668100000|2023-09-25 18:55:00|17.66|16.06|17.72|16.12|17.73|16.13|17.63|16.03|0
1695668400000|2023-09-25 19:00:00|17.73|16.13|17.9|16.3|17.94|16.34|17.68|16.08|0
1695668700000|2023-09-25 19:05:00|17.91|16.31|17.97|16.37|17.99|16.39|17.89|16.29|0
1695669000000|2023-09-25 19:10:00|17.98|16.38|17.81|16.21|18.21|16.61|17.64|16.04|0
1695669300000|2023-09-25 19:15:00|17.82|16.22|17.57|15.97|17.82|16.22|17.55|15.95|0
1695669600000|2023-09-25 19:20:00|17.56|15.96|17.64|16.04|17.66|16.06|17.51|15.91|0
1695669900000|2023-09-25 19:25:00|17.66|16.06|17.63|16.03|17.77|16.17|17.63|16.03|0
1695670200000|2023-09-25 19:30:00|17.64|16.04|17.6|16|17.7|16.1|17.55|15.95|0
1695670500000|2023-09-25 19:35:00|17.59|15.99|17.48|15.88|17.65|16.05|17.47|15.87|0
1695670800000|2023-09-25 19:40:00|17.47|15.87|17.7|16.1|17.89|16.29|17.46|15.86|0
1695671100000|2023-09-25 19:45:00|17.69|16.09|17.6|16|17.69|16.09|17.58|15.98|0
1695671400000|2023-09-25 19:50:00|17.61|16.01|17.7|16.1|17.74|16.14|17.47|15.87|0
1695671700000|2023-09-25 19:55:00|17.72|16.12|17.38|15.78|17.73|16.13|17.36|15.76|0
1695672000000|2023-09-25 20:00:00|17.39|15.79|17.38|15.78|17.39|15.79|17.3|15.7|0
1695672300000|2023-09-25 20:05:00|17.37|15.77|17.37|15.77|17.38|15.78|17.34|15.74|0
1695672600000|2023-09-25 20:10:00|17.36|15.76|17.34|15.74|17.37|15.77|17.3|15.7|0
1695672900000|2023-09-25 20:15:00|17.31|15.71|17.29|15.69|17.31|15.71|17.27|15.67|0
1695673200000|2023-09-25 20:20:00|17.28|15.68|17.29|15.69|17.29|15.69|17.28|15.68|0
1695673500000|2023-09-25 20:25:00|17.28|15.68|17.29|15.69|17.29|15.69|17.28|15.68|0
1695673800000|2023-09-25 20:30:00|17.28|15.68|17.28|15.68|17.29|15.69|17.28|15.68|0
1695674100000|2023-09-25 20:35:00|17.29|15.69|17.27|15.67|17.29|15.69|17.27|15.67|0
1695674400000|2023-09-25 20:40:00|17.28|15.68|17.28|15.68|17.28|15.68|17.27|15.67|0
1695674700000|2023-09-25 20:45:00|17.26|15.66|17.25|15.65|17.26|15.66|17.25|15.65|0
1695675000000|2023-09-25 20:50:00|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1695675300000|2023-09-25 20:55:00|17.25|15.65|17.26|15.66|17.26|15.66|17.24|15.64|0
1695675600000|2023-09-25 21:00:00|17.25|15.65|17.25|15.65|17.25|15.65|17.24|15.64|0
1695676200000|2023-09-25 21:10:00|17.26|15.66|17.26|15.66|17.26|15.66|17.25|15.65|0
1695676500000|2023-09-25 21:15:00|17.25|15.65|17.25|15.65|17.26|15.66|17.25|15.65|0
1695676800000|2023-09-25 21:20:00|17.24|15.64|17.25|15.65|17.25|15.65|17.24|15.64|0
1695677100000|2023-09-25 21:25:00|17.24|15.64|17.24|15.64|17.25|15.65|17.24|15.64|0
1695678000000|2023-09-25 21:40:00|17.25|15.65|17.24|15.64|17.25|15.65|17.24|15.64|0
1695678300000|2023-09-25 21:45:00|17.25|15.65|17.24|15.64|17.25|15.65|17.24|15.64|0
1695679200000|2023-09-25 22:00:00|17.28|15.68|17.3|15.7|17.32|15.72|17.28|15.68|0
1695679500000|2023-09-25 22:05:00|17.31|15.71|17.3|15.7|17.31|15.71|17.3|15.7|0
1695679800000|2023-09-25 22:10:00|17.31|15.71|17.32|15.72|17.33|15.73|17.31|15.71|0
1695680100000|2023-09-25 22:15:00|17.33|15.73|17.33|15.73|17.34|15.74|17.33|15.73|0
1695680400000|2023-09-25 22:20:00|17.34|15.74|17.33|15.73|17.34|15.74|17.33|15.73|0
1695680700000|2023-09-25 22:25:00|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1695681000000|2023-09-25 22:30:00|17.3|15.7|17.32|15.72|17.32|15.72|17.3|15.7|0
1695681300000|2023-09-25 22:35:00|17.31|15.71|17.31|15.71|17.32|15.72|17.31|15.71|0
1695681900000|2023-09-25 22:45:00|17.3|15.7|17.32|15.72|17.32|15.72|17.3|15.7|0
1695682200000|2023-09-25 22:50:00|17.33|15.73|17.32|15.72|17.33|15.73|17.32|15.72|0
1695682500000|2023-09-25 22:55:00|17.31|15.71|17.33|15.73|17.33|15.73|17.31|15.71|0
1695682800000|2023-09-25 23:00:00|17.34|15.74|17.36|15.76|17.37|15.77|17.34|15.74|0
1695683100000|2023-09-25 23:05:00|17.35|15.75|17.37|15.77|17.37|15.77|17.35|15.75|0
1695683400000|2023-09-25 23:10:00|17.36|15.76|17.36|15.76|17.37|15.77|17.35|15.75|0
1695683700000|2023-09-25 23:15:00|17.35|15.75|17.35|15.75|17.35|15.75|17.34|15.74|0
1695684000000|2023-09-25 23:20:00|17.34|15.74|17.36|15.76|17.37|15.77|17.34|15.74|0
1695684300000|2023-09-25 23:25:00|17.37|15.77|17.36|15.76|17.37|15.77|17.35|15.75|0
1695684600000|2023-09-25 23:30:00|17.37|15.77|17.36|15.76|17.37|15.77|17.36|15.76|0
1695685200000|2023-09-25 23:40:00|17.35|15.75|17.35|15.75|17.35|15.75|17.34|15.74|0
1695685500000|2023-09-25 23:45:00|17.34|15.74|17.35|15.75|17.36|15.76|17.34|15.74|0
1695685800000|2023-09-25 23:50:00|17.36|15.76|17.35|15.75|17.36|15.76|17.35|15.75|0
1695686100000|2023-09-25 23:55:00|17.36|15.76|17.38|15.78|17.38|15.78|17.35|15.75|0
1695686400000|2023-09-26 00:00:00|17.39|15.79|17.45|15.85|17.47|15.87|17.39|15.79|0
1695686700000|2023-09-26 00:05:00|17.46|15.86|17.46|15.86|17.47|15.87|17.41|15.81|0
1695687000000|2023-09-26 00:10:00|17.47|15.87|17.51|15.91|17.51|15.91|17.46|15.86|0
1695687300000|2023-09-26 00:15:00|17.53|15.93|17.56|15.96|17.56|15.96|17.51|15.91|0
1695687600000|2023-09-26 00:20:00|17.57|15.97|17.55|15.95|17.57|15.97|17.53|15.93|0
1695687900000|2023-09-26 00:25:00|17.56|15.96|17.57|15.97|17.57|15.97|17.54|15.94|0
1695688200000|2023-09-26 00:30:00|17.56|15.96|17.6|16|17.61|16.01|17.56|15.96|0
1695688500000|2023-09-26 00:35:00|17.61|16.01|17.62|16.02|17.63|16.03|17.6|16|0
1695688800000|2023-09-26 00:40:00|17.61|16.01|17.57|15.97|17.61|16.01|17.57|15.97|0
1695689100000|2023-09-26 00:45:00|17.58|15.98|17.72|16.12|17.76|16.16|17.57|15.97|0
1695689400000|2023-09-26 00:50:00|17.74|16.14|17.72|16.12|17.8|16.2|17.71|16.11|0
1695689700000|2023-09-26 00:55:00|17.73|16.13|17.75|16.15|17.75|16.15|17.73|16.13|0
1695690000000|2023-09-26 01:00:00|17.76|16.16|17.74|16.14|17.8|16.2|17.74|16.14|0
1695690300000|2023-09-26 01:05:00|17.73|16.13|17.74|16.14|17.78|16.18|17.71|16.11|0
1695690600000|2023-09-26 01:10:00|17.73|16.13|17.74|16.14|17.76|16.16|17.73|16.13|0
1695690900000|2023-09-26 01:15:00|17.75|16.15|17.74|16.14|17.81|16.21|17.74|16.14|0
1695691200000|2023-09-26 01:20:00|17.75|16.15|17.75|16.15|17.78|16.18|17.72|16.12|0
1695691500000|2023-09-26 01:25:00|17.74|16.14|17.74|16.14|17.75|16.15|17.71|16.11|0
1695691800000|2023-09-26 01:30:00|17.73|16.13|17.77|16.17|17.77|16.17|17.72|16.12|0
1695692100000|2023-09-26 01:35:00|17.76|16.16|17.85|16.25|17.87|16.27|17.76|16.16|0
1695692400000|2023-09-26 01:40:00|17.86|16.26|17.94|16.34|17.94|16.34|17.84|16.24|0
1695692700000|2023-09-26 01:45:00|17.93|16.33|17.9|16.3|17.94|16.34|17.9|16.3|0
1695693000000|2023-09-26 01:50:00|17.89|16.29|17.9|16.3|17.92|16.32|17.86|16.26|0
1695693300000|2023-09-26 01:55:00|17.91|16.31|17.9|16.3|17.91|16.31|17.87|16.27|0
1695693600000|2023-09-26 02:00:00|17.89|16.29|17.86|16.26|17.9|16.3|17.86|16.26|0
1695693900000|2023-09-26 02:05:00|17.87|16.27|17.87|16.27|17.89|16.29|17.86|16.26|0
1695694200000|2023-09-26 02:10:00|17.88|16.28|17.95|16.35|17.95|16.35|17.87|16.27|0
1695694500000|2023-09-26 02:15:00|17.94|16.34|17.89|16.29|17.97|16.37|17.89|16.29|0
1695694800000|2023-09-26 02:20:00|17.9|16.3|17.91|16.31|17.92|16.32|17.88|16.28|0
1695695100000|2023-09-26 02:25:00|17.92|16.32|17.92|16.32|17.93|16.33|17.89|16.29|0
1695695400000|2023-09-26 02:30:00|17.93|16.33|17.97|16.37|17.98|16.38|17.92|16.32|0
1695695700000|2023-09-26 02:35:00|17.96|16.36|17.92|16.32|17.96|16.36|17.92|16.32|0
1695696000000|2023-09-26 02:40:00|17.93|16.33|17.87|16.27|17.93|16.33|17.86|16.26|0
1695696300000|2023-09-26 02:45:00|17.86|16.26|17.88|16.28|17.88|16.28|17.86|16.26|0
1695696600000|2023-09-26 02:50:00|17.87|16.27|17.91|16.31|17.91|16.31|17.87|16.27|0
1695696900000|2023-09-26 02:55:00|17.9|16.3|17.91|16.31|17.92|16.32|17.9|16.3|0
1695697200000|2023-09-26 03:00:00|17.9|16.3|17.9|16.3|17.92|16.32|17.89|16.29|0
1695697500000|2023-09-26 03:05:00|17.89|16.29|17.89|16.29|17.9|16.3|17.88|16.28|0
1695697800000|2023-09-26 03:10:00|17.88|16.28|17.87|16.27|17.89|16.29|17.87|16.27|0
1695698100000|2023-09-26 03:15:00|17.86|16.26|17.86|16.26|17.86|16.26|17.83|16.23|0
1695698400000|2023-09-26 03:20:00|17.87|16.27|17.84|16.24|17.87|16.27|17.84|16.24|0
1695698700000|2023-09-26 03:25:00|17.83|16.23|17.85|16.25|17.85|16.25|17.82|16.22|0
1695699000000|2023-09-26 03:30:00|17.84|16.24|17.85|16.25|17.85|16.25|17.83|16.23|0
1695699300000|2023-09-26 03:35:00|17.86|16.26|17.85|16.25|17.86|16.26|17.85|16.25|0
1695699600000|2023-09-26 03:40:00|17.84|16.24|17.81|16.21|17.84|16.24|17.8|16.2|0
1695699900000|2023-09-26 03:45:00|17.8|16.2|17.8|16.2|17.81|16.21|17.78|16.18|0
1695700200000|2023-09-26 03:50:00|17.79|16.19|17.8|16.2|17.8|16.2|17.78|16.18|0
1695700500000|2023-09-26 03:55:00|17.79|16.19|17.79|16.19|17.8|16.2|17.78|16.18|0
1695700800000|2023-09-26 04:00:00|17.78|16.18|17.8|16.2|17.81|16.21|17.77|16.17|0
1695701100000|2023-09-26 04:05:00|17.79|16.19|17.79|16.19|17.8|16.2|17.78|16.18|0
1695701400000|2023-09-26 04:10:00|17.8|16.2|17.79|16.19|17.8|16.2|17.77|16.17|0
1695701700000|2023-09-26 04:15:00|17.78|16.18|17.79|16.19|17.79|16.19|17.78|16.18|0
1695702000000|2023-09-26 04:20:00|17.78|16.18|17.75|16.15|17.78|16.18|17.75|16.15|0
1695702600000|2023-09-26 04:30:00|17.76|16.16|17.75|16.15|17.77|16.17|17.75|16.15|0
1695702900000|2023-09-26 04:35:00|17.76|16.16|17.78|16.18|17.78|16.18|17.76|16.16|0
1695703200000|2023-09-26 04:40:00|17.76|16.16|17.77|16.17|17.77|16.17|17.76|16.16|0
1695703500000|2023-09-26 04:45:00|17.76|16.16|17.75|16.15|17.77|16.17|17.74|16.14|0
1695703800000|2023-09-26 04:50:00|17.76|16.16|17.76|16.16|17.77|16.17|17.75|16.15|0
1695704100000|2023-09-26 04:55:00|17.77|16.17|17.75|16.15|17.77|16.17|17.75|16.15|0
1695704400000|2023-09-26 05:00:00|17.74|16.14|17.76|16.16|17.76|16.16|17.72|16.12|0
1695704700000|2023-09-26 05:05:00|17.77|16.17|17.77|16.17|17.79|16.19|17.76|16.16|0
1695705000000|2023-09-26 05:10:00|17.76|16.16|17.75|16.15|17.76|16.16|17.74|16.14|0
1695705300000|2023-09-26 05:15:00|17.74|16.14|17.76|16.16|17.76|16.16|17.74|16.14|0
1695705600000|2023-09-26 05:20:00|17.77|16.17|17.8|16.2|17.8|16.2|17.77|16.17|0
1695705900000|2023-09-26 05:25:00|17.79|16.19|17.78|16.18|17.8|16.2|17.77|16.17|0
1695706200000|2023-09-26 05:30:00|17.77|16.17|17.79|16.19|17.79|16.19|17.77|16.17|0
1695706500000|2023-09-26 05:35:00|17.78|16.18|17.76|16.16|17.79|16.19|17.75|16.15|0
1695706800000|2023-09-26 05:40:00|17.75|16.15|17.76|16.16|17.78|16.18|17.74|16.14|0
1695707100000|2023-09-26 05:45:00|17.75|16.15|17.8|16.2|17.81|16.21|17.75|16.15|0
1695707400000|2023-09-26 05:50:00|17.81|16.21|17.85|16.25|17.88|16.28|17.8|16.2|0
1695707700000|2023-09-26 05:55:00|17.84|16.24|17.84|16.24|17.86|16.26|17.83|16.23|0
1695708000000|2023-09-26 06:00:00|17.83|16.23|17.87|16.27|17.89|16.29|17.81|16.21|0
1695708300000|2023-09-26 06:05:00|17.88|16.28|17.9|16.3|17.9|16.3|17.84|16.24|0
1695708600000|2023-09-26 06:10:00|17.91|16.31|17.97|16.37|17.98|16.38|17.91|16.31|0
1695708900000|2023-09-26 06:15:00|17.96|16.36|18.06|16.46|18.07|16.47|17.96|16.36|0
1695709200000|2023-09-26 06:20:00|18.07|16.47|18.03|16.43|18.07|16.47|18.02|16.42|0
1695709500000|2023-09-26 06:25:00|18.02|16.42|18.01|16.41|18.03|16.43|18.01|16.41|0
1695709800000|2023-09-26 06:30:00|18.02|16.42|18.03|16.43|18.07|16.47|18.02|16.42|0
1695710100000|2023-09-26 06:35:00|18.02|16.42|18.1|16.5|18.32|16.72|17.95|16.35|0
1695710400000|2023-09-26 06:40:00|18.11|16.51|18.09|16.49|18.13|16.53|18.08|16.48|0
1695710700000|2023-09-26 06:45:00|18.1|16.5|18.16|16.56|18.17|16.57|18.08|16.48|0
1695711000000|2023-09-26 06:50:00|18.15|16.55|18.12|16.52|18.16|16.56|18.11|16.51|0
1695711300000|2023-09-26 06:55:00|18.13|16.53|18.14|16.54|18.15|16.55|18.12|16.52|0
1695711600000|2023-09-26 07:00:00|18.15|16.55|18.21|16.61|18.21|16.61|18.12|16.52|0
1695711900000|2023-09-26 07:05:00|18.2|16.6|18.28|16.68|18.29|16.69|18.2|16.6|0
1695712200000|2023-09-26 07:10:00|18.27|16.67|18.5|16.9|18.5|16.9|17.99|16.39|0
1695712500000|2023-09-26 07:15:00|18.51|16.91|18.5|16.9|18.58|16.98|18.5|16.9|0
1695712800000|2023-09-26 07:20:00|18.49|16.89|18.45|16.85|18.51|16.91|18.41|16.81|0
1695713100000|2023-09-26 07:25:00|18.46|16.86|18.49|16.89|18.53|16.93|18.45|16.85|0
1695713400000|2023-09-26 07:30:00|18.48|16.88|18.5|16.9|18.54|16.94|18.46|16.86|0
1695713700000|2023-09-26 07:35:00|18.51|16.91|18.34|16.74|18.51|16.91|18.34|16.74|0
1695714000000|2023-09-26 07:40:00|18.33|16.73|18.2|16.6|18.33|16.73|18.2|16.6|0
1695714300000|2023-09-26 07:45:00|18.21|16.61|18.3|16.7|18.33|16.73|18.21|16.61|0
1695714600000|2023-09-26 07:50:00|18.29|16.69|18.29|16.69|18.31|16.71|18.25|16.65|0
1695714900000|2023-09-26 07:55:00|18.28|16.68|18.08|16.48|18.45|16.85|18.08|16.48|0
1695715200000|2023-09-26 08:00:00|18.07|16.47|18.02|16.42|18.07|16.47|18.02|16.42|0
1695715500000|2023-09-26 08:05:00|18.01|16.41|18.01|16.41|18.07|16.47|17.95|16.35|0
1695715800000|2023-09-26 08:10:00|18.02|16.42|17.88|16.28|18.03|16.43|17.87|16.27|0
1695716100000|2023-09-26 08:15:00|17.87|16.27|17.83|16.23|17.89|16.29|17.81|16.21|0
1695716400000|2023-09-26 08:20:00|17.81|16.21|17.82|16.22|17.83|16.23|17.76|16.16|0
1695716700000|2023-09-26 08:25:00|17.81|16.21|17.8|16.2|18.18|16.58|17.63|16.03|0
1695717000000|2023-09-26 08:30:00|17.81|16.21|17.83|16.23|17.88|16.28|17.8|16.2|0
1695717300000|2023-09-26 08:35:00|17.82|16.22|17.86|16.26|17.88|16.28|17.79|16.19|0
1695717600000|2023-09-26 08:40:00|17.87|16.27|17.9|16.3|17.92|16.32|17.85|16.25|0
1695717900000|2023-09-26 08:45:00|17.91|16.31|18.03|16.43|18.09|16.49|17.9|16.3|0
1695718200000|2023-09-26 08:50:00|18.02|16.42|18.01|16.41|18.02|16.42|17.97|16.37|0
1695718500000|2023-09-26 08:55:00|18.02|16.42|18.02|16.42|18.05|16.45|17.98|16.38|0
1695718800000|2023-09-26 09:00:00|18.01|16.41|18.05|16.45|18.07|16.47|17.99|16.39|0
1695719100000|2023-09-26 09:05:00|18.04|16.44|18.15|16.55|18.16|16.56|18.04|16.44|0
1695719400000|2023-09-26 09:10:00|18.16|16.56|17.94|16.34|18.18|16.58|15.45|13.85|0
1695719700000|2023-09-26 09:15:00|17.95|16.35|18.02|16.42|18.02|16.42|17.91|16.31|0
1695720000000|2023-09-26 09:20:00|18.01|16.41|17.94|16.34|18.02|16.42|17.94|16.34|0
1695720300000|2023-09-26 09:25:00|17.95|16.35|17.96|16.36|18.02|16.42|17.94|16.34|0
1695720600000|2023-09-26 09:30:00|17.95|16.35|17.89|16.29|17.96|16.36|17.87|16.27|0
1695720900000|2023-09-26 09:35:00|17.88|16.28|17.9|16.3|17.9|16.3|17.85|16.25|0
1695721200000|2023-09-26 09:40:00|17.91|16.31|17.96|16.36|17.96|16.36|17.89|16.29|0
1695721500000|2023-09-26 09:45:00|17.97|16.37|18|16.4|18|16.4|17.93|16.33|0
1695721800000|2023-09-26 09:50:00|17.99|16.39|18.03|16.43|18.04|16.44|17.96|16.36|0
1695722100000|2023-09-26 09:55:00|18.04|16.44|18.08|16.48|18.1|16.5|18.03|16.43|0
1695722400000|2023-09-26 10:00:00|18.09|16.49|18|16.4|18.09|16.49|17.99|16.39|0
1695722700000|2023-09-26 10:05:00|18.01|16.41|17.99|16.39|18.03|16.43|17.97|16.37|0
1695723000000|2023-09-26 10:10:00|18.01|16.41|18|16.4|18.06|16.46|17.98|16.38|0
1695723300000|2023-09-26 10:15:00|18.01|16.41|17.94|16.34|18.01|16.41|17.94|16.34|0
1695723600000|2023-09-26 10:20:00|17.95|16.35|17.98|16.38|18.02|16.42|17.94|16.34|0
1695723900000|2023-09-26 10:25:00|17.99|16.39|17.95|16.35|17.99|16.39|17.93|16.33|0
1695724200000|2023-09-26 10:30:00|17.96|16.36|17.94|16.34|17.98|16.38|17.93|16.33|0
1695724500000|2023-09-26 10:35:00|17.93|16.33|17.89|16.29|17.96|16.36|17.88|16.28|0
1695724800000|2023-09-26 10:40:00|17.9|16.3|17.94|16.34|17.96|16.36|17.88|16.28|0
1695725100000|2023-09-26 10:45:00|17.93|16.33|17.93|16.33|17.95|16.35|17.89|16.29|0
1695725400000|2023-09-26 10:50:00|17.94|16.34|17.91|16.31|17.98|16.38|17.9|16.3|0
1695725700000|2023-09-26 10:55:00|17.92|16.32|17.84|16.24|17.94|16.34|17.82|16.22|0
1695726000000|2023-09-26 11:00:00|17.83|16.23|17.91|16.31|17.92|16.32|17.82|16.22|0
1695726300000|2023-09-26 11:05:00|17.92|16.32|18.04|16.44|18.04|16.44|17.91|16.31|0
1695726600000|2023-09-26 11:10:00|18.03|16.43|18|16.4|18.05|16.45|18|16.4|0
1695726900000|2023-09-26 11:15:00|18.01|16.41|17.9|16.3|18.01|16.41|17.89|16.29|0
1695727200000|2023-09-26 11:20:00|17.91|16.31|17.87|16.27|17.92|16.32|17.85|16.25|0
1695727500000|2023-09-26 11:25:00|17.88|16.28|17.8|16.2|17.88|16.28|17.78|16.18|0
1695727800000|2023-09-26 11:30:00|17.81|16.21|17.8|16.2|17.83|16.23|17.79|16.19|0
1695728100000|2023-09-26 11:35:00|17.81|16.21|17.76|16.16|17.81|16.21|17.72|16.12|0
1695728400000|2023-09-26 11:40:00|17.75|16.15|17.76|16.16|17.78|16.18|17.74|16.14|0
1695728700000|2023-09-26 11:45:00|17.77|16.17|17.86|16.26|17.86|16.26|17.77|16.17|0
1695729000000|2023-09-26 11:50:00|17.87|16.27|17.85|16.25|17.89|16.29|17.83|16.23|0
1695729300000|2023-09-26 11:55:00|17.86|16.26|17.82|16.22|17.86|16.26|17.82|16.22|0
1695729600000|2023-09-26 12:00:00|17.83|16.23|17.81|16.21|18.14|16.54|17.74|16.14|0
1695729900000|2023-09-26 12:05:00|17.82|16.22|17.8|16.2|17.87|16.27|17.77|16.17|0
1695730200000|2023-09-26 12:10:00|17.79|16.19|17.86|16.26|17.87|16.27|17.79|16.19|0
1695730500000|2023-09-26 12:15:00|17.87|16.27|17.79|16.19|17.88|16.28|17.78|16.18|0
1695730800000|2023-09-26 12:20:00|17.8|16.2|17.9|16.3|17.92|16.32|17.79|16.19|0
1695731100000|2023-09-26 12:25:00|17.91|16.31|17.95|16.35|17.98|16.38|17.91|16.31|0
1695731400000|2023-09-26 12:30:00|17.96|16.36|18.08|16.48|18.12|16.52|17.96|16.36|0
1695731700000|2023-09-26 12:35:00|18.09|16.49|18.12|16.52|18.16|16.56|18.06|16.46|0
1695732000000|2023-09-26 12:40:00|18.13|16.53|17.98|16.38|18.15|16.55|17.74|16.14|0
1695732300000|2023-09-26 12:45:00|17.99|16.39|18.08|16.48|18.08|16.48|17.97|16.37|0
1695732600000|2023-09-26 12:50:00|18.1|16.5|18.08|16.48|18.11|16.51|18.05|16.45|0
1695732900000|2023-09-26 12:55:00|18.07|16.47|18.09|16.49|18.13|16.53|18.05|16.45|0
1695733200000|2023-09-26 13:00:00|18.1|16.5|18.14|16.54|18.14|16.54|18.09|16.49|0
1695733500000|2023-09-26 13:05:00|18.13|16.53|18.19|16.59|18.19|16.59|18.12|16.52|0
1695733800000|2023-09-26 13:10:00|18.2|16.6|18.2|16.6|18.24|16.64|18.17|16.57|0
1695734100000|2023-09-26 13:15:00|18.19|16.59|18.24|16.64|18.24|16.64|18.14|16.54|0
1695734400000|2023-09-26 13:20:00|18.23|16.63|18.22|16.62|18.24|16.64|18.18|16.58|0
1695734700000|2023-09-26 13:25:00|18.23|16.63|18.29|16.69|18.31|16.71|18.2|16.6|0
1695735000000|2023-09-26 13:30:00|18.25|16.65|18.2|16.6|18.31|16.71|18.15|16.55|0
1695735300000|2023-09-26 13:35:00|18.22|16.62|18.12|16.52|18.23|16.63|18.07|16.47|0
1695735600000|2023-09-26 13:40:00|18.14|16.54|18.09|16.49|18.23|16.63|18.06|16.46|0
1695735900000|2023-09-26 13:45:00|18.08|16.48|18.1|16.5|18.26|16.66|17.99|16.39|0
1695736200000|2023-09-26 13:50:00|18.12|16.52|18.22|16.62|18.25|16.65|18.09|16.49|0
1695736500000|2023-09-26 13:55:00|18.23|16.63|18.23|16.63|18.28|16.68|18.18|16.58|0
1695736800000|2023-09-26 14:00:00|18.22|16.62|18.46|16.86|18.48|16.88|18.07|16.47|0
1695737100000|2023-09-26 14:05:00|18.48|16.88|18.43|16.83|18.5|16.9|18.29|16.69|0
1695737400000|2023-09-26 14:10:00|18.42|16.82|18.72|17.12|18.73|17.13|18.42|16.82|0
1695737700000|2023-09-26 14:15:00|18.7|17.1|18.55|16.95|18.79|17.19|18.2|16.6|0
1695738000000|2023-09-26 14:20:00|18.54|16.94|18.44|16.84|18.55|16.95|18.39|16.79|0
1695738300000|2023-09-26 14:25:00|18.45|16.85|18.28|16.68|18.48|16.88|18.28|16.68|0
1695738600000|2023-09-26 14:30:00|18.29|16.69|18.35|16.75|18.37|16.77|18.24|16.64|0
1695738900000|2023-09-26 14:35:00|18.37|16.77|18.29|16.69|18.4|16.8|18.28|16.68|0
1695739200000|2023-09-26 14:40:00|18.3|16.7|18.11|16.51|18.31|16.71|18.11|16.51|0
1695739500000|2023-09-26 14:45:00|18.12|16.52|18.27|16.67|18.27|16.67|18.03|16.43|0
1695739800000|2023-09-26 14:50:00|18.28|16.68|18.35|16.75|18.36|16.76|18.26|16.66|0
1695740100000|2023-09-26 14:55:00|18.33|16.73|18.24|16.64|18.37|16.77|18.23|16.63|0
1695740400000|2023-09-26 15:00:00|18.23|16.63|18.24|16.64|18.27|16.67|18.18|16.58|0
1695740700000|2023-09-26 15:05:00|18.25|16.65|18.57|16.97|18.62|17.02|18.25|16.65|0
1695741000000|2023-09-26 15:10:00|18.56|16.96|18.62|17.02|18.65|17.05|18.56|16.96|0
1695741300000|2023-09-26 15:15:00|18.6|17|18.71|17.11|18.74|17.14|18.42|16.82|0
1695741600000|2023-09-26 15:20:00|18.72|17.12|18.79|17.19|18.79|17.19|18.7|17.1|0
1695741900000|2023-09-26 15:25:00|18.8|17.2|18.94|17.34|18.94|17.34|18.77|17.17|0
1695742200000|2023-09-26 15:30:00|18.95|17.35|18.79|17.19|18.98|17.38|18.79|17.19|0
1695742500000|2023-09-26 15:35:00|18.8|17.2|18.76|17.16|18.85|17.25|18.72|17.12|0
1695742800000|2023-09-26 15:40:00|18.77|17.17|18.81|17.21|18.88|17.28|18.71|17.11|0
1695743100000|2023-09-26 15:45:00|18.79|17.19|18.82|17.22|18.9|17.3|18.74|17.14|0
1695743400000|2023-09-26 15:50:00|18.81|17.21|18.87|17.27|18.88|17.28|18.76|17.16|0
1695743700000|2023-09-26 15:55:00|18.86|17.26|18.82|17.22|18.91|17.31|18.79|17.19|0
1695744000000|2023-09-26 16:00:00|18.8|17.2|18.86|17.26|18.87|17.27|18.75|17.15|0
1695744300000|2023-09-26 16:05:00|18.87|17.27|18.7|17.1|18.89|17.29|18.69|17.09|0
1695744600000|2023-09-26 16:10:00|18.71|17.11|18.69|17.09|18.72|17.12|18.62|17.02|0
1695744900000|2023-09-26 16:15:00|18.7|17.1|18.74|17.14|18.76|17.16|18.61|17.01|0
1695745200000|2023-09-26 16:20:00|18.75|17.15|18.6|17|18.76|17.16|18.6|17|0
1695745500000|2023-09-26 16:25:00|18.61|17.01|18.63|17.03|18.68|17.08|18.61|17.01|0
1695745800000|2023-09-26 16:30:00|18.64|17.04|18.65|17.05|18.7|17.1|18.61|17.01|0
1695746100000|2023-09-26 16:35:00|18.66|17.06|18.6|17|18.66|17.06|18.59|16.99|0
1695746400000|2023-09-26 16:40:00|18.61|17.01|18.64|17.04|18.66|17.06|18.55|16.95|0
1695746700000|2023-09-26 16:45:00|18.65|17.05|18.59|16.99|18.66|17.06|18.59|16.99|0
1695747000000|2023-09-26 16:50:00|18.6|17|18.57|16.97|18.61|17.01|18.53|16.93|0
1695747300000|2023-09-26 16:55:00|18.56|16.96|18.37|16.77|18.61|17.01|18.34|16.74|0
1695747600000|2023-09-26 17:00:00|18.38|16.78|18.33|16.73|18.44|16.84|18.28|16.68|0
1695747900000|2023-09-26 17:05:00|18.34|16.74|18.28|16.68|18.54|16.94|18.27|16.67|0
1695748200000|2023-09-26 17:10:00|18.27|16.67|18.27|16.67|18.31|16.71|18.24|16.64|0
1695748500000|2023-09-26 17:15:00|18.28|16.68|18.41|16.81|18.42|16.82|18.25|16.65|0
1695748800000|2023-09-26 17:20:00|18.42|16.82|18.44|16.84|18.44|16.84|18.38|16.78|0
1695749100000|2023-09-26 17:25:00|18.47|16.87|18.57|16.97|18.57|16.97|18.41|16.81|0
1695749400000|2023-09-26 17:30:00|18.58|16.98|18.59|16.99|18.59|16.99|18.5|16.9|0
1695749700000|2023-09-26 17:35:00|18.61|17.01|18.8|17.2|18.82|17.22|18.59|16.99|0
1695750000000|2023-09-26 17:40:00|18.79|17.19|18.85|17.25|18.88|17.28|18.78|17.18|0
1695750300000|2023-09-26 17:45:00|18.86|17.26|18.93|17.33|18.94|17.34|18.48|16.88|0
1695750600000|2023-09-26 17:50:00|18.92|17.32|18.77|17.17|18.92|17.32|18.71|17.11|0
1695750900000|2023-09-26 17:55:00|18.78|17.18|18.68|17.08|18.79|17.19|18.68|17.08|0
1695751200000|2023-09-26 18:00:00|18.69|17.09|18.78|17.18|18.82|17.22|18.69|17.09|0
1695751500000|2023-09-26 18:05:00|18.8|17.2|18.85|17.25|18.85|17.25|18.74|17.14|0
1695751800000|2023-09-26 18:10:00|18.84|17.24|18.47|16.87|19.38|17.78|18.46|16.86|0
1695752100000|2023-09-26 18:15:00|18.49|16.89|18.57|16.97|18.57|16.97|18.44|16.84|0
1695752400000|2023-09-26 18:20:00|18.56|16.96|18.44|16.84|18.56|16.96|18.39|16.79|0
1695752700000|2023-09-26 18:25:00|18.43|16.83|18.54|16.94|18.57|16.97|18.43|16.83|0
1695753000000|2023-09-26 18:30:00|18.55|16.95|18.52|16.92|18.57|16.97|18.45|16.85|0
1695753300000|2023-09-26 18:35:00|18.53|16.93|18.62|17.02|18.62|17.02|18.51|16.91|0
1695753600000|2023-09-26 18:40:00|18.61|17.01|18.62|17.02|18.65|17.05|18.56|16.96|0
1695753900000|2023-09-26 18:45:00|18.63|17.03|18.61|17.01|18.66|17.06|18.59|16.99|0
1695754200000|2023-09-26 18:50:00|18.59|16.99|18.66|17.06|18.68|17.08|18.58|16.98|0
1695754500000|2023-09-26 18:55:00|18.67|17.07|18.56|16.96|18.67|17.07|18.56|16.96|0
1695754800000|2023-09-26 19:00:00|18.59|16.99|18.64|17.04|18.65|17.05|18.53|16.93|0
1695755100000|2023-09-26 19:05:00|18.62|17.02|18.51|16.91|18.65|17.05|18.5|16.9|0
1695755400000|2023-09-26 19:10:00|18.5|16.9|18.46|16.86|19.52|17.92|18.36|16.76|0
1695755700000|2023-09-26 19:15:00|18.45|16.85|18.59|16.99|18.61|17.01|18.44|16.84|0
1695756000000|2023-09-26 19:20:00|18.6|17|18.63|17.03|18.64|17.04|18.55|16.95|0
1695756300000|2023-09-26 19:25:00|18.64|17.04|19.97|18.37|20.02|18.42|18.62|17.02|0
1695756600000|2023-09-26 19:30:00|19.96|18.36|20.01|18.41|20.01|18.41|19.89|18.29|0
1695756900000|2023-09-26 19:35:00|20|18.4|19.9|18.3|20.03|18.43|19.9|18.3|0
1695757200000|2023-09-26 19:40:00|19.92|18.32|19.74|18.14|19.92|18.32|19.73|18.13|0
1695757500000|2023-09-26 19:45:00|19.76|18.16|19.89|18.29|19.89|18.29|19.73|18.13|0
1695757800000|2023-09-26 19:50:00|19.9|18.3|19.78|18.18|19.97|18.37|19.72|18.12|0
1695758100000|2023-09-26 19:55:00|19.77|18.17|19.75|18.15|19.78|18.18|19.69|18.09|0
1695758400000|2023-09-26 20:00:00|19.71|18.11|19.71|18.11|19.75|18.15|19.71|18.11|0
1695758700000|2023-09-26 20:05:00|19.72|18.12|19.52|17.92|19.72|18.12|19.5|17.9|0
1695759000000|2023-09-26 20:10:00|19.51|17.91|19.54|17.94|19.54|17.94|19.46|17.86|0
1695759300000|2023-09-26 20:15:00|19.55|17.95|19.56|17.96|19.56|17.96|19.52|17.92|0
1695759600000|2023-09-26 20:20:00|19.55|17.95|19.57|17.97|19.57|17.97|19.52|17.92|0
1695759900000|2023-09-26 20:25:00|19.56|17.96|19.55|17.95|19.57|17.97|19.55|17.95|0
1695760200000|2023-09-26 20:30:00|19.56|17.96|19.56|17.96|19.57|17.97|19.55|17.95|0
1695760500000|2023-09-26 20:35:00|19.55|17.95|19.55|17.95|19.56|17.96|19.55|17.95|0
1695760800000|2023-09-26 20:40:00|19.56|17.96|19.56|17.96|19.57|17.97|19.55|17.95|0
1695761100000|2023-09-26 20:45:00|19.55|17.95|19.57|17.97|19.57|17.97|19.55|17.95|0
1695761400000|2023-09-26 20:50:00|19.56|17.96|19.56|17.96|19.56|17.96|19.56|17.96|0
1695761700000|2023-09-26 20:55:00|19.57|17.97|19.56|17.96|19.57|17.97|19.56|17.96|0
1695762000000|2023-09-26 21:00:00|19.55|17.95|19.55|17.95|19.56|17.96|19.54|17.94|0
1695762300000|2023-09-26 21:05:00|19.54|17.94|19.54|17.94|19.55|17.95|19.52|17.92|0
1695762600000|2023-09-26 21:10:00|19.55|17.95|19.55|17.95|19.55|17.95|19.54|17.94|0
1695763500000|2023-09-26 21:25:00|19.54|17.94|19.55|17.95|19.55|17.95|19.54|17.94|0
1695763800000|2023-09-26 21:30:00|19.54|17.94|19.55|17.95|19.55|17.95|19.54|17.94|0
1695764100000|2023-09-26 21:35:00|19.54|17.94|19.55|17.95|19.55|17.95|19.53|17.93|0
1695764400000|2023-09-26 21:40:00|19.54|17.94|19.55|17.95|19.55|17.95|19.54|17.94|0
1695765000000|2023-09-26 21:50:00|19.53|17.93|19.54|17.94|19.54|17.94|19.53|17.93|0
1695765300000|2023-09-26 21:55:00|19.53|17.93|19.53|17.93|19.54|17.94|19.53|17.93|0
1695765600000|2023-09-26 22:00:00|19.51|17.91|19.56|17.96|19.57|17.97|19.49|17.89|0
1695765900000|2023-09-26 22:05:00|19.55|17.95|19.54|17.94|19.56|17.96|19.54|17.94|0
1695766200000|2023-09-26 22:10:00|19.55|17.95|19.56|17.96|19.57|17.97|19.54|17.94|0
1695766500000|2023-09-26 22:15:00|19.55|17.95|19.63|18.03|19.63|18.03|19.55|17.95|0
1695766800000|2023-09-26 22:20:00|19.62|18.02|19.6|18|19.63|18.03|19.59|17.99|0
1695767100000|2023-09-26 22:25:00|19.61|18.01|19.58|17.98|19.61|18.01|19.58|17.98|0
1695767400000|2023-09-26 22:30:00|19.57|17.97|19.55|17.95|19.58|17.98|19.55|17.95|0
1695767700000|2023-09-26 22:35:00|19.56|17.96|19.62|18.02|19.63|18.03|19.56|17.96|0
1695768000000|2023-09-26 22:40:00|19.63|18.03|19.59|17.99|19.63|18.03|19.58|17.98|0
1695768300000|2023-09-26 22:45:00|19.6|18|19.62|18.02|19.62|18.02|19.58|17.98|0
1695768600000|2023-09-26 22:50:00|19.61|18.01|19.61|18.01|19.63|18.03|19.61|18.01|0
1695768900000|2023-09-26 22:55:00|19.6|18|19.6|18|19.61|18.01|19.6|18|0
1695769200000|2023-09-26 23:00:00|19.59|17.99|19.58|17.98|19.61|18.01|19.58|17.98|0
1695769500000|2023-09-26 23:05:00|19.57|17.97|19.6|18|19.6|18|19.57|17.97|0
1695769800000|2023-09-26 23:10:00|19.59|17.99|19.56|17.96|19.6|18|19.56|17.96|0
1695770100000|2023-09-26 23:15:00|19.55|17.95|19.5|17.9|19.55|17.95|19.49|17.89|0
1695770400000|2023-09-26 23:20:00|19.51|17.91|19.54|17.94|19.57|17.97|19.5|17.9|0
1695770700000|2023-09-26 23:25:00|19.53|17.93|19.53|17.93|19.54|17.94|19.51|17.91|0
1695771000000|2023-09-26 23:30:00|19.52|17.92|19.53|17.93|19.53|17.93|19.5|17.9|0
1695771300000|2023-09-26 23:35:00|19.52|17.92|19.51|17.91|19.53|17.93|19.49|17.89|0
1695771600000|2023-09-26 23:40:00|19.52|17.92|19.52|17.92|19.52|17.92|19.49|17.89|0
1695771900000|2023-09-26 23:45:00|19.53|17.93|19.53|17.93|19.55|17.95|19.51|17.91|0
1695772200000|2023-09-26 23:50:00|19.54|17.94|19.52|17.92|19.55|17.95|19.52|17.92|0
1695772500000|2023-09-26 23:55:00|19.51|17.91|19.47|17.87|19.52|17.92|19.46|17.86|0
1695772800000|2023-09-27 00:00:00|19.48|17.88|19.45|17.85|19.5|17.9|19.45|17.85|0
1695773100000|2023-09-27 00:05:00|19.46|17.86|19.41|17.81|19.47|17.87|19.4|17.8|0
1695773400000|2023-09-27 00:10:00|19.42|17.82|19.41|17.81|19.44|17.84|19.4|17.8|0
1695773700000|2023-09-27 00:15:00|19.42|17.82|19.43|17.83|19.44|17.84|19.41|17.81|0
1695774000000|2023-09-27 00:20:00|19.44|17.84|19.48|17.88|19.49|17.89|19.43|17.83|0
1695774300000|2023-09-27 00:25:00|19.47|17.87|19.48|17.88|19.5|17.9|19.47|17.87|0
1695774600000|2023-09-27 00:30:00|19.49|17.89|19.68|18.08|19.75|18.15|19.32|17.72|0
1695774900000|2023-09-27 00:35:00|19.69|18.09|19.71|18.11|19.74|18.14|19.68|18.08|0
1695775200000|2023-09-27 00:40:00|19.72|18.12|19.75|18.15|19.75|18.15|19.71|18.11|0
1695775500000|2023-09-27 00:45:00|19.74|18.14|19.7|18.1|19.74|18.14|19.69|18.09|0
1695775800000|2023-09-27 00:50:00|19.71|18.11|19.78|18.18|19.79|18.19|19.71|18.11|0
1695776100000|2023-09-27 00:55:00|19.77|18.17|19.73|18.13|19.77|18.17|19.71|18.11|0
1695776400000|2023-09-27 01:00:00|19.72|18.12|19.7|18.1|19.75|18.15|19.7|18.1|0
1695776700000|2023-09-27 01:05:00|19.71|18.11|19.68|18.08|19.72|18.12|19.68|18.08|0
1695777000000|2023-09-27 01:10:00|19.67|18.07|19.64|18.04|19.68|18.08|19.64|18.04|0
1695777300000|2023-09-27 01:15:00|19.65|18.05|19.62|18.02|19.66|18.06|19.61|18.01|0
1695777600000|2023-09-27 01:20:00|19.63|18.03|19.57|17.97|19.64|18.04|19.57|17.97|0
1695777900000|2023-09-27 01:25:00|19.58|17.98|19.59|17.99|19.59|17.99|19.54|17.94|0
1695778200000|2023-09-27 01:30:00|19.58|17.98|19.51|17.91|19.59|17.99|19.5|17.9|0
1695778500000|2023-09-27 01:35:00|19.5|17.9|19.56|17.96|19.58|17.98|19.5|17.9|0
1695778800000|2023-09-27 01:40:00|19.57|17.97|19.58|17.98|19.6|18|19.56|17.96|0
1695779100000|2023-09-27 01:45:00|19.57|17.97|19.56|17.96|19.6|18|19.55|17.95|0
1695779400000|2023-09-27 01:50:00|19.55|17.95|19.53|17.93|19.57|17.97|19.53|17.93|0
1695779700000|2023-09-27 01:55:00|19.54|17.94|19.51|17.91|19.55|17.95|19.5|17.9|0
1695780000000|2023-09-27 02:00:00|19.5|17.9|19.54|17.94|19.54|17.94|19.5|17.9|0
1695780300000|2023-09-27 02:05:00|19.55|17.95|19.57|17.97|19.57|17.97|19.53|17.93|0
1695780600000|2023-09-27 02:10:00|19.56|17.96|19.53|17.93|19.57|17.97|19.52|17.92|0
1695780900000|2023-09-27 02:15:00|19.54|17.94|19.56|17.96|19.57|17.97|19.53|17.93|0
1695781200000|2023-09-27 02:20:00|19.58|17.98|19.59|17.99|19.59|17.99|19.56|17.96|0
1695781500000|2023-09-27 02:25:00|19.57|17.97|19.57|17.97|19.58|17.98|19.55|17.95|0
1695781800000|2023-09-27 02:30:00|19.56|17.96|19.55|17.95|19.58|17.98|19.55|17.95|0
1695782100000|2023-09-27 02:35:00|19.56|17.96|19.56|17.96|19.56|17.96|19.52|17.92|0
1695782400000|2023-09-27 02:40:00|19.57|17.97|19.57|17.97|19.59|17.99|19.56|17.96|0
1695782700000|2023-09-27 02:45:00|19.56|17.96|19.56|17.96|19.57|17.97|19.53|17.93|0
1695783000000|2023-09-27 02:50:00|19.55|17.95|19.54|17.94|19.57|17.97|19.54|17.94|0
1695783300000|2023-09-27 02:55:00|19.55|17.95|19.56|17.96|19.56|17.96|19.55|17.95|0
1695783600000|2023-09-27 03:00:00|19.57|17.97|19.62|18.02|19.62|18.02|19.57|17.97|0
1695783900000|2023-09-27 03:05:00|19.61|18.01|19.59|17.99|19.62|18.02|19.58|17.98|0
1695784200000|2023-09-27 03:10:00|19.58|17.98|19.57|17.97|19.58|17.98|19.56|17.96|0
1695784500000|2023-09-27 03:15:00|19.58|17.98|19.54|17.94|19.58|17.98|19.54|17.94|0
1695784800000|2023-09-27 03:20:00|19.55|17.95|19.56|17.96|19.56|17.96|19.54|17.94|0
1695785100000|2023-09-27 03:25:00|19.55|17.95|19.55|17.95|19.56|17.96|19.53|17.93|0
1695785400000|2023-09-27 03:30:00|19.56|17.96|19.55|17.95|19.57|17.97|19.54|17.94|0
1695785700000|2023-09-27 03:35:00|19.56|17.96|19.61|18.01|19.62|18.02|19.56|17.96|0
1695786000000|2023-09-27 03:40:00|19.62|18.02|19.59|17.99|19.62|18.02|19.58|17.98|0
1695786300000|2023-09-27 03:45:00|19.58|17.98|19.6|18|19.6|18|19.58|17.98|0
1695786600000|2023-09-27 03:50:00|19.61|18.01|19.59|17.99|19.63|18.03|19.58|17.98|0
1695786900000|2023-09-27 03:55:00|19.58|17.98|19.58|17.98|19.62|18.02|19.58|17.98|0
1695787200000|2023-09-27 04:00:00|19.59|17.99|19.57|17.97|19.59|17.99|19.56|17.96|0
1695787500000|2023-09-27 04:05:00|19.56|17.96|19.58|17.98|19.59|17.99|19.56|17.96|0
1695787800000|2023-09-27 04:10:00|19.59|17.99|19.59|17.99|19.6|18|19.58|17.98|0
1695788100000|2023-09-27 04:15:00|19.58|17.98|19.57|17.97|19.6|18|19.57|17.97|0
1695788400000|2023-09-27 04:20:00|19.58|17.98|19.59|17.99|19.6|18|19.57|17.97|0
1695788700000|2023-09-27 04:25:00|19.58|17.98|19.6|18|19.6|18|19.57|17.97|0
1695789000000|2023-09-27 04:30:00|19.59|17.99|19.53|17.93|19.59|17.99|19.53|17.93|0
1695789300000|2023-09-27 04:35:00|19.54|17.94|19.52|17.92|19.54|17.94|19.5|17.9|0
1695789600000|2023-09-27 04:40:00|19.53|17.93|19.51|17.91|19.53|17.93|19.5|17.9|0
1695789900000|2023-09-27 04:45:00|19.5|17.9|19.49|17.89|19.51|17.91|19.48|17.88|0
1695790200000|2023-09-27 04:50:00|19.5|17.9|19.48|17.88|19.5|17.9|19.47|17.87|0
1695790500000|2023-09-27 04:55:00|19.47|17.87|19.44|17.84|19.47|17.87|19.44|17.84|0
1695790800000|2023-09-27 05:00:00|19.45|17.85|19.47|17.87|19.47|17.87|19.45|17.85|0
1695791100000|2023-09-27 05:05:00|19.48|17.88|19.48|17.88|19.51|17.91|19.47|17.87|0
1695791400000|2023-09-27 05:10:00|19.49|17.89|19.5|17.9|19.5|17.9|19.48|17.88|0
1695791700000|2023-09-27 05:15:00|19.51|17.91|19.51|17.91|19.52|17.92|19.5|17.9|0
1695792000000|2023-09-27 05:20:00|19.52|17.92|19.51|17.91|19.53|17.93|19.5|17.9|0
1695792300000|2023-09-27 05:25:00|19.52|17.92|19.49|17.89|19.52|17.92|19.49|17.89|0
1695792600000|2023-09-27 05:30:00|19.5|17.9|19.49|17.89|19.5|17.9|19.47|17.87|0
1695792900000|2023-09-27 05:35:00|19.48|17.88|19.46|17.86|19.49|17.89|19.43|17.83|0
1695793200000|2023-09-27 05:40:00|19.47|17.87|19.44|17.84|19.47|17.87|19.43|17.83|0
1695793500000|2023-09-27 05:45:00|19.45|17.85|19.43|17.83|19.45|17.85|19.43|17.83|0
1695793800000|2023-09-27 05:50:00|19.42|17.82|19.37|17.77|19.42|17.82|19.37|17.77|0
1695794100000|2023-09-27 05:55:00|19.38|17.78|19.35|17.75|19.39|17.79|19.34|17.74|0
1695794400000|2023-09-27 06:00:00|19.34|17.74|19.36|17.76|19.38|17.78|19.34|17.74|0
1695794700000|2023-09-27 06:05:00|19.37|17.77|19.34|17.74|19.38|17.78|19.34|17.74|0
1695795000000|2023-09-27 06:10:00|19.33|17.73|19.36|17.76|19.37|17.77|19.33|17.73|0
1695795300000|2023-09-27 06:15:00|19.35|17.75|19.41|17.81|19.42|17.82|19.34|17.74|0
1695795600000|2023-09-27 06:20:00|19.42|17.82|19.39|17.79|19.42|17.82|19.37|17.77|0
1695795900000|2023-09-27 06:25:00|19.38|17.78|19.34|17.74|19.38|17.78|19.33|17.73|0
1695796200000|2023-09-27 06:30:00|19.35|17.75|19.34|17.74|19.36|17.76|19.32|17.72|0
1695796500000|2023-09-27 06:35:00|19.33|17.73|19.32|17.72|19.34|17.74|19.31|17.71|0
1695796800000|2023-09-27 06:40:00|19.33|17.73|19.3|17.7|19.33|17.73|19.3|17.7|0
1695797100000|2023-09-27 06:45:00|19.29|17.69|19.29|17.69|19.32|17.72|19.29|17.69|0
1695797400000|2023-09-27 06:50:00|19.3|17.7|19.28|17.68|19.32|17.72|19.28|17.68|0
1695797700000|2023-09-27 06:55:00|19.29|17.69|19.33|17.73|19.73|18.13|19.28|17.68|0
1695798000000|2023-09-27 07:00:00|19.34|17.74|19.34|17.74|19.44|17.84|19.33|17.73|0
1695798300000|2023-09-27 07:05:00|19.35|17.75|19.35|17.75|19.39|17.79|19.34|17.74|0
1695798600000|2023-09-27 07:10:00|19.34|17.74|19.29|17.69|19.38|17.78|19.29|17.69|0
1695798900000|2023-09-27 07:15:00|19.3|17.7|19.33|17.73|19.33|17.73|19.28|17.68|0
1695799200000|2023-09-27 07:20:00|19.31|17.71|19.27|17.67|19.33|17.73|19.27|17.67|0
1695799500000|2023-09-27 07:25:00|19.28|17.68|19.21|17.61|19.32|17.72|19.2|17.6|0
1695799800000|2023-09-27 07:30:00|19.22|17.62|19.24|17.64|19.27|17.67|19.21|17.61|0
1695800100000|2023-09-27 07:35:00|19.25|17.65|19.24|17.64|19.28|17.68|19.21|17.61|0
1695800400000|2023-09-27 07:40:00|19.22|17.62|19.21|17.61|19.25|17.65|19.2|17.6|0
1695800700000|2023-09-27 07:45:00|19.22|17.62|19.2|17.6|19.25|17.65|19.2|17.6|0
1695801000000|2023-09-27 07:50:00|19.21|17.61|19.16|17.56|19.22|17.62|19.15|17.55|0
1695801300000|2023-09-27 07:55:00|19.17|17.57|19.12|17.52|19.17|17.57|19.11|17.51|0
1695801600000|2023-09-27 08:00:00|19.11|17.51|19.11|17.51|19.14|17.54|19.1|17.5|0
1695801900000|2023-09-27 08:05:00|19.1|17.5|19.01|17.41|19.31|17.71|18.99|17.39|0
1695802200000|2023-09-27 08:10:00|19.02|17.42|19.07|17.47|19.08|17.48|19.01|17.41|0
1695802500000|2023-09-27 08:15:00|19.06|17.46|19.09|17.49|19.1|17.5|19.04|17.44|0
1695802800000|2023-09-27 08:20:00|19.1|17.5|19.05|17.45|19.12|17.52|19.04|17.44|0
1695803100000|2023-09-27 08:25:00|19.06|17.46|19.12|17.52|19.15|17.55|19.06|17.46|0
1695803400000|2023-09-27 08:30:00|19.11|17.51|19.03|17.43|19.12|17.52|19.02|17.42|0
1695803700000|2023-09-27 08:35:00|19.02|17.42|19.07|17.47|19.12|17.52|19.02|17.42|0
1695804000000|2023-09-27 08:40:00|19.09|17.49|19.08|17.48|19.13|17.53|19.06|17.46|0
1695804300000|2023-09-27 08:45:00|19.07|17.47|19.09|17.49|19.1|17.5|19.06|17.46|0
1695804600000|2023-09-27 08:50:00|19.1|17.5|19.12|17.52|19.12|17.52|19.06|17.46|0
1695804900000|2023-09-27 08:55:00|19.11|17.51|19.08|17.48|19.12|17.52|19.08|17.48|0
1695805200000|2023-09-27 09:00:00|19.07|17.47|19.07|17.47|19.1|17.5|19.06|17.46|0
1695805500000|2023-09-27 09:05:00|19.08|17.48|19.12|17.52|19.14|17.54|19.07|17.47|0
1695805800000|2023-09-27 09:10:00|19.11|17.51|19.07|17.47|19.14|17.54|19.07|17.47|0
1695806100000|2023-09-27 09:15:00|19.08|17.48|19.09|17.49|19.12|17.52|19.08|17.48|0
1695806400000|2023-09-27 09:20:00|19.1|17.5|19.11|17.51|19.15|17.55|19.1|17.5|0
1695806700000|2023-09-27 09:25:00|19.13|17.53|19.1|17.5|19.13|17.53|19.08|17.48|0
1695807000000|2023-09-27 09:30:00|19.11|17.51|19.15|17.55|19.16|17.56|19.09|17.49|0
1695807300000|2023-09-27 09:35:00|19.14|17.54|19.19|17.59|19.2|17.6|19.13|17.53|0
1695807600000|2023-09-27 09:40:00|19.2|17.6|19.28|17.68|19.29|17.69|19.2|17.6|0
1695807900000|2023-09-27 09:45:00|19.29|17.69|19.21|17.61|19.29|17.69|19.21|17.61|0
1695808200000|2023-09-27 09:50:00|19.22|17.62|19.25|17.65|19.28|17.68|19.22|17.62|0
1695808500000|2023-09-27 09:55:00|19.24|17.64|19.22|17.62|19.27|17.67|19.22|17.62|0
1695808800000|2023-09-27 10:00:00|19.23|17.63|19.25|17.65|19.28|17.68|19.22|17.62|0
1695809100000|2023-09-27 10:05:00|19.26|17.66|19.29|17.69|19.31|17.71|19.24|17.64|0
1695809400000|2023-09-27 10:10:00|19.28|17.68|19.31|17.71|19.31|17.71|19.27|17.67|0
1695809700000|2023-09-27 10:15:00|19.32|17.72|19.28|17.68|19.33|17.73|19.28|17.68|0
1695810000000|2023-09-27 10:20:00|19.27|17.67|19.26|17.66|19.28|17.68|19.25|17.65|0
1695810300000|2023-09-27 10:25:00|19.25|17.65|19.22|17.62|19.26|17.66|19.21|17.61|0
1695810600000|2023-09-27 10:30:00|19.21|17.61|19.22|17.62|19.25|17.65|19.2|17.6|0
1695810900000|2023-09-27 10:35:00|19.23|17.63|19.25|17.65|19.28|17.68|19.23|17.63|0
1695811200000|2023-09-27 10:40:00|19.26|17.66|19.29|17.69|19.3|17.7|19.25|17.65|0
1695811500000|2023-09-27 10:45:00|19.3|17.7|19.27|17.67|19.31|17.71|19.25|17.65|0
1695811800000|2023-09-27 10:50:00|19.26|17.66|19.18|17.58|19.28|17.68|19.17|17.57|0
1695812100000|2023-09-27 10:55:00|19.17|17.57|19.18|17.58|19.22|17.62|19.17|17.57|0
1695812400000|2023-09-27 11:00:00|19.19|17.59|19.17|17.57|19.22|17.62|19.17|17.57|0
1695812700000|2023-09-27 11:05:00|19.16|17.56|19.18|17.58|19.22|17.62|19.16|17.56|0
1695813000000|2023-09-27 11:10:00|19.17|17.57|19.14|17.54|19.17|17.57|19.11|17.51|0
1695813300000|2023-09-27 11:15:00|19.15|17.55|19.1|17.5|19.17|17.57|19.1|17.5|0
1695813600000|2023-09-27 11:20:00|19.11|17.51|19.1|17.5|19.13|17.53|19.09|17.49|0
1695813900000|2023-09-27 11:25:00|19.09|17.49|19.06|17.46|19.11|17.51|19.06|17.46|0
1695814200000|2023-09-27 11:30:00|19.07|17.47|19.14|17.54|19.16|17.56|19.06|17.46|0
1695814500000|2023-09-27 11:35:00|19.15|17.55|19.24|17.64|19.24|17.64|19.01|17.41|0
1695814800000|2023-09-27 11:40:00|19.23|17.63|19.23|17.63|19.24|17.64|19.16|17.56|0
1695815100000|2023-09-27 11:45:00|19.24|17.64|19.18|17.58|19.24|17.64|19.18|17.58|0
1695815400000|2023-09-27 11:50:00|19.17|17.57|19.09|17.49|19.17|17.57|19.08|17.48|0
1695815700000|2023-09-27 11:55:00|19.1|17.5|19.07|17.47|19.11|17.51|19.06|17.46|0
1695816000000|2023-09-27 12:00:00|19.06|17.46|19.14|17.54|19.14|17.54|19.05|17.45|0
1695816300000|2023-09-27 12:05:00|19.15|17.55|19.16|17.56|19.19|17.59|19.15|17.55|0
1695816600000|2023-09-27 12:10:00|19.17|17.57|19.18|17.58|19.21|17.61|19.12|17.52|0
1695816900000|2023-09-27 12:15:00|19.19|17.59|19.14|17.54|19.19|17.59|19.11|17.51|0
1695817200000|2023-09-27 12:20:00|19.15|17.55|19.25|17.65|19.26|17.66|19.13|17.53|0
1695817500000|2023-09-27 12:25:00|19.24|17.64|19.2|17.6|19.25|17.65|19.19|17.59|0
1695817800000|2023-09-27 12:30:00|19.26|17.66|19.08|17.48|19.3|17.7|19.08|17.48|0
1695818100000|2023-09-27 12:35:00|19.09|17.49|19.12|17.52|19.14|17.54|19.05|17.45|0
1695818400000|2023-09-27 12:40:00|19.14|17.54|19.08|17.48|19.15|17.55|19.08|17.48|0
1695818700000|2023-09-27 12:45:00|19.09|17.49|19.11|17.51|19.12|17.52|19.06|17.46|0
1695819000000|2023-09-27 12:50:00|19.12|17.52|19.08|17.48|19.13|17.53|19.07|17.47|0
1695819300000|2023-09-27 12:55:00|19.07|17.47|19.03|17.43|19.08|17.48|19.02|17.42|0
1695819600000|2023-09-27 13:00:00|19.05|17.45|19.11|17.51|19.11|17.51|19.04|17.44|0
1695819900000|2023-09-27 13:05:00|19.12|17.52|19|17.4|19.13|17.53|18.96|17.36|0
1695820200000|2023-09-27 13:10:00|18.98|17.38|19.03|17.43|19.06|17.46|18.98|17.38|0
1695820500000|2023-09-27 13:15:00|19.02|17.42|19.04|17.44|19.06|17.46|19.01|17.41|0
1695820800000|2023-09-27 13:20:00|19.05|17.45|19.03|17.43|19.06|17.46|19.01|17.41|0
1695821100000|2023-09-27 13:25:00|19.04|17.44|19.23|17.63|19.24|17.64|19.04|17.44|0
1695821400000|2023-09-27 13:30:00|19.25|17.65|19.2|17.6|19.26|17.66|19.06|17.46|0
1695821700000|2023-09-27 13:35:00|19.17|17.57|19.41|17.81|19.45|17.85|19.13|17.53|0
1695822000000|2023-09-27 13:40:00|19.42|17.82|19.24|17.64|19.48|17.88|19.24|17.64|0
1695822300000|2023-09-27 13:45:00|19.23|17.63|19.4|17.8|19.41|17.81|19.16|17.56|0
1695822600000|2023-09-27 13:50:00|19.39|17.79|19.3|17.7|19.42|17.82|19.26|17.66|0
1695822900000|2023-09-27 13:55:00|19.29|17.69|19.4|17.8|19.44|17.84|19.28|17.68|0
1695823200000|2023-09-27 14:00:00|19.39|17.79|19.55|17.95|19.6|18|19.33|17.73|0
1695823500000|2023-09-27 14:05:00|19.54|17.94|19.6|18|19.65|18.05|19.54|17.94|0
1695823800000|2023-09-27 14:10:00|19.61|18.01|19.75|18.15|19.75|18.15|19.6|18|0
1695824100000|2023-09-27 14:15:00|19.74|18.14|19.74|18.14|20.17|18.57|19.68|18.08|0
1695824400000|2023-09-27 14:20:00|19.73|18.13|19.47|17.87|19.73|18.13|19.41|17.81|0
1695824700000|2023-09-27 14:25:00|19.46|17.86|19.46|17.86|19.52|17.92|19.41|17.81|0
1695825000000|2023-09-27 14:30:00|19.47|17.87|19.46|17.86|19.62|18.02|19.46|17.86|0
1695825300000|2023-09-27 14:35:00|19.45|17.85|19.55|17.95|19.56|17.96|19.43|17.83|0
1695825600000|2023-09-27 14:40:00|19.56|17.96|19.55|17.95|19.81|18.21|19.51|17.91|0
1695825900000|2023-09-27 14:45:00|19.53|17.93|19.51|17.91|19.64|18.04|19.48|17.88|0
1695826200000|2023-09-27 14:50:00|19.5|17.9|19.9|18.3|19.92|18.32|19.5|17.9|0
1695826500000|2023-09-27 14:55:00|19.31|17.71|19.78|18.18|19.84|18.24|19.27|17.67|0
1695826800000|2023-09-27 15:00:00|19.79|18.19|19.66|18.06|19.83|18.23|19.63|18.03|0
1695827100000|2023-09-27 15:05:00|19.67|18.07|19.61|18.01|19.91|18.31|19.5|17.9|0
1695827400000|2023-09-27 15:10:00|19.62|18.02|19.62|18.02|19.7|18.1|19.58|17.98|0
1695827700000|2023-09-27 15:15:00|19.63|18.03|19.74|18.14|19.76|18.16|19.62|18.02|0
1695828000000|2023-09-27 15:20:00|19.73|18.13|19.72|18.12|19.78|18.18|19.61|18.01|0
1695828300000|2023-09-27 15:25:00|19.71|18.11|19.62|18.02|19.74|18.14|19.58|17.98|0
1695828600000|2023-09-27 15:30:00|19.61|18.01|19.58|17.98|19.67|18.07|19.56|17.96|0
1695828900000|2023-09-27 15:35:00|19.57|17.97|19.77|18.17|19.77|18.17|19.56|17.96|0
1695829200000|2023-09-27 15:40:00|19.76|18.16|19.93|18.33|19.93|18.33|19.75|18.15|0
1695829500000|2023-09-27 15:45:00|19.98|18.38|19.99|18.39|20.08|18.48|19.91|18.31|0
1695829800000|2023-09-27 15:50:00|19.97|18.37|20|18.4|20.05|18.45|19.96|18.36|0
1695830100000|2023-09-27 15:55:00|20.01|18.41|19.98|18.38|20.03|18.43|19.94|18.34|0
1695830400000|2023-09-27 16:00:00|19.99|18.39|20.23|18.63|20.24|18.64|19.99|18.39|0
1695830700000|2023-09-27 16:05:00|20.24|18.64|20.29|18.69|20.31|18.71|20.18|18.58|0
1695831000000|2023-09-27 16:10:00|20.28|18.68|20.29|18.69|20.33|18.73|20.21|18.61|0
1695831300000|2023-09-27 16:15:00|20.3|18.7|20.36|18.76|20.38|18.78|20.28|18.68|0
1695831600000|2023-09-27 16:20:00|20.37|18.77|20.45|18.85|20.49|18.89|19.45|17.85|0
1695831900000|2023-09-27 16:25:00|20.44|18.84|20.34|18.74|20.44|18.84|20.34|18.74|0
1695832200000|2023-09-27 16:30:00|20.33|18.73|20.25|18.65|20.36|18.76|20.24|18.64|0
1695832500000|2023-09-27 16:35:00|20.26|18.66|20.31|18.71|20.34|18.74|20.19|18.59|0
1695832800000|2023-09-27 16:40:00|20.33|18.73|20.17|18.57|20.34|18.74|20.16|18.56|0
1695833100000|2023-09-27 16:45:00|20.16|18.56|20.17|18.57|20.18|18.58|20.1|18.5|0
1695833400000|2023-09-27 16:50:00|20.18|18.58|20.26|18.66|20.28|18.68|20.17|18.57|0
1695833700000|2023-09-27 16:55:00|20.25|18.65|20.38|18.78|20.41|18.81|20.25|18.65|0
1695834000000|2023-09-27 17:00:00|20.39|18.79|20.2|18.6|20.39|18.79|20.17|18.57|0
1695834300000|2023-09-27 17:05:00|20.18|18.58|20.23|18.63|20.32|18.72|20.17|18.57|0
1695834600000|2023-09-27 17:10:00|20.25|18.65|20.48|18.88|20.49|18.89|20.23|18.63|0
1695834900000|2023-09-27 17:15:00|20.49|18.89|20.52|18.92|20.62|19.02|20.43|18.83|0
1695835200000|2023-09-27 17:20:00|20.53|18.93|20.52|18.92|20.97|19.36|20.5|18.9|0
1695835500000|2023-09-27 17:25:00|20.53|18.93|20.69|19.09|20.7|19.1|20.5|18.9|0
1695835800000|2023-09-27 17:30:00|20.71|19.11|20.61|19.01|20.71|19.11|20.58|18.98|0
1695836100000|2023-09-27 17:35:00|20.62|19.02|20.66|19.06|20.68|19.08|20.58|18.98|0
1695836400000|2023-09-27 17:40:00|20.67|19.07|21.07|19.45|21.27|19.64|20.67|19.07|0
1695836700000|2023-09-27 17:45:00|21.06|19.44|21.02|19.4|21.11|19.48|21.01|19.4|0
1695837000000|2023-09-27 17:50:00|21.03|19.41|20.91|19.3|21.04|19.42|20.91|19.3|0
1695837300000|2023-09-27 17:55:00|20.93|19.32|20.88|19.27|20.99|19.38|20.88|19.27|0
1695837600000|2023-09-27 18:00:00|20.89|19.28|20.94|19.33|20.97|19.36|20.88|19.27|0
1695837900000|2023-09-27 18:05:00|20.95|19.34|21.08|19.46|21.08|19.46|20.89|19.28|0
1695838200000|2023-09-27 18:10:00|21.1|19.45|21.01|19.39|21.14|19.52|21.01|19.39|0
1695838500000|2023-09-27 18:15:00|21.02|19.4|20.97|19.36|21.02|19.4|20.87|19.27|0
1695838800000|2023-09-27 18:20:00|20.96|19.35|20.85|19.24|21.01|19.39|20.84|19.23|0
1695839100000|2023-09-27 18:25:00|20.84|19.23|20.48|18.88|20.88|19.28|20.47|18.87|0
1695839400000|2023-09-27 18:30:00|20.47|18.87|20.21|18.61|20.47|18.87|20.15|18.55|0
1695839700000|2023-09-27 18:35:00|20.16|18.56|19.07|17.47|20.74|19.14|19.06|17.46|0
1695840000000|2023-09-27 18:40:00|19.08|17.48|19|17.4|19.19|17.59|18.98|17.38|0
1695840300000|2023-09-27 18:45:00|18.98|17.38|19.12|17.52|19.12|17.52|18.92|17.32|0
1695840600000|2023-09-27 18:50:00|19.11|17.51|19.06|17.46|19.17|17.57|19.03|17.43|0
1695840900000|2023-09-27 18:55:00|19.05|17.45|19.06|17.46|19.1|17.5|18.98|17.38|0
1695841200000|2023-09-27 19:00:00|19.07|17.47|18.78|17.18|19.12|17.52|18.78|17.18|0
1695841500000|2023-09-27 19:05:00|18.79|17.19|18.68|17.08|18.83|17.23|18.61|17.01|0
1695841800000|2023-09-27 19:10:00|18.66|17.06|18.76|17.16|18.77|17.17|18.52|16.92|0
1695842100000|2023-09-27 19:15:00|18.77|17.17|19.45|17.85|19.47|17.87|18.54|16.94|0
1695842400000|2023-09-27 19:20:00|19.44|17.84|19.38|17.78|19.44|17.84|19.31|17.71|0
1695842700000|2023-09-27 19:25:00|19.39|17.79|19.42|17.82|19.42|17.82|19.28|17.68|0
1695843000000|2023-09-27 19:30:00|19.43|17.83|19.4|17.8|19.51|17.91|19.39|17.79|0
1695843300000|2023-09-27 19:35:00|19.41|17.81|19.59|17.99|19.65|18.05|19.41|17.81|0
1695843600000|2023-09-27 19:40:00|19.61|18.01|19.89|18.29|19.99|18.39|19.59|17.99|0
1695843900000|2023-09-27 19:45:00|19.92|18.32|19.87|18.27|19.98|18.38|19.83|18.23|0
1695844200000|2023-09-27 19:50:00|19.86|18.26|19.63|18.03|19.88|18.28|19.61|18.01|0
1695844500000|2023-09-27 19:55:00|19.64|18.04|19.63|18.03|19.74|18.14|19.6|18|0
1695844800000|2023-09-27 20:00:00|19.61|18.01|19.53|17.93|19.61|18.01|19.45|17.85|0
1695845100000|2023-09-27 20:05:00|19.55|17.95|19.47|17.87|19.55|17.95|19.46|17.86|0
1695845400000|2023-09-27 20:10:00|19.48|17.88|19.39|17.79|19.49|17.89|19.38|17.78|0
1695845700000|2023-09-27 20:15:00|19.38|17.78|19.44|17.84|19.44|17.84|19.38|17.78|0
1695846000000|2023-09-27 20:20:00|19.45|17.85|19.43|17.83|19.45|17.85|19.41|17.81|0
1695846300000|2023-09-27 20:25:00|19.42|17.82|19.39|17.79|19.42|17.82|19.38|17.78|0
1695846600000|2023-09-27 20:30:00|19.38|17.78|19.39|17.79|19.39|17.79|19.36|17.76|0
1695846900000|2023-09-27 20:35:00|19.38|17.78|19.36|17.76|19.4|17.8|19.36|17.76|0
1695847200000|2023-09-27 20:40:00|19.35|17.75|19.36|17.76|19.37|17.77|19.35|17.75|0
1695847500000|2023-09-27 20:45:00|19.37|17.77|19.37|17.77|19.38|17.78|19.36|17.76|0
1695847800000|2023-09-27 20:50:00|19.36|17.76|19.3|17.7|19.36|17.76|19.29|17.69|0
1695848100000|2023-09-27 20:55:00|19.31|17.71|19.34|17.74|19.35|17.75|19.29|17.69|0
1695848400000|2023-09-27 21:00:00|19.32|17.72|19.33|17.73|19.33|17.73|19.31|17.71|0
1695848700000|2023-09-27 21:05:00|19.32|17.72|19.31|17.71|19.34|17.74|19.31|17.71|0
1695849000000|2023-09-27 21:10:00|19.3|17.7|19.3|17.7|19.3|17.7|19.29|17.69|0
1695849300000|2023-09-27 21:15:00|19.29|17.69|19.28|17.68|19.29|17.69|19.28|17.68|0
1695849600000|2023-09-27 21:20:00|19.29|17.69|19.29|17.69|19.29|17.69|19.29|17.69|0
1695849900000|2023-09-27 21:25:00|19.3|17.7|19.3|17.7|19.3|17.7|19.29|17.69|0
1695850500000|2023-09-27 21:35:00|19.29|17.69|19.29|17.69|19.3|17.7|19.29|17.69|0
1695850800000|2023-09-27 21:40:00|19.28|17.68|19.28|17.68|19.28|17.68|19.28|17.68|0
1695851100000|2023-09-27 21:45:00|19.29|17.69|19.29|17.69|19.29|17.69|19.29|17.69|0
1695851400000|2023-09-27 21:50:00|19.28|17.68|19.28|17.68|19.29|17.69|19.28|17.68|0
1695851700000|2023-09-27 21:55:00|19.27|17.67|19.27|17.67|19.28|17.68|19.27|17.67|0
1695852000000|2023-09-27 22:00:00|19.28|17.68|19.42|17.82|19.42|17.82|19.27|17.67|0
1695852300000|2023-09-27 22:05:00|19.41|17.81|19.43|17.83|19.45|17.85|19.4|17.8|0
1695852600000|2023-09-27 22:10:00|19.44|17.84|19.44|17.84|19.46|17.86|19.42|17.82|0
1695852900000|2023-09-27 22:15:00|19.43|17.83|19.45|17.85|19.47|17.87|19.43|17.83|0
1695853200000|2023-09-27 22:20:00|19.46|17.86|19.54|17.94|19.56|17.96|19.45|17.85|0
1695853500000|2023-09-27 22:25:00|19.53|17.93|19.53|17.93|19.57|17.97|19.51|17.91|0
1695853800000|2023-09-27 22:30:00|19.54|17.94|19.52|17.92|19.54|17.94|19.5|17.9|0
1695854100000|2023-09-27 22:35:00|19.51|17.91|19.5|17.9|19.52|17.92|19.5|17.9|0
1695854400000|2023-09-27 22:40:00|19.49|17.89|19.45|17.85|19.5|17.9|19.45|17.85|0
1695854700000|2023-09-27 22:45:00|19.46|17.86|19.46|17.86|19.48|17.88|19.45|17.85|0
1695855000000|2023-09-27 22:50:00|19.47|17.87|19.46|17.86|19.48|17.88|19.45|17.85|0
1695855300000|2023-09-27 22:55:00|19.47|17.87|19.45|17.85|19.47|17.87|19.45|17.85|0
1695855600000|2023-09-27 23:00:00|19.46|17.86|19.49|17.89|19.5|17.9|19.44|17.84|0
1695855900000|2023-09-27 23:05:00|19.48|17.88|19.42|17.82|19.48|17.88|19.42|17.82|0
1695856200000|2023-09-27 23:10:00|19.41|17.81|19.42|17.82|19.43|17.83|19.4|17.8|0
1695856500000|2023-09-27 23:15:00|19.43|17.83|19.4|17.8|19.43|17.83|19.39|17.79|0
1695856800000|2023-09-27 23:20:00|19.41|17.81|19.42|17.82|19.42|17.82|19.41|17.81|0
1695857100000|2023-09-27 23:25:00|19.41|17.81|19.41|17.81|19.42|17.82|19.4|17.8|0
1695857400000|2023-09-27 23:30:00|19.4|17.8|19.41|17.81|19.41|17.81|19.39|17.79|0
1695857700000|2023-09-27 23:35:00|19.4|17.8|19.38|17.78|19.41|17.81|19.37|17.77|0
1695858000000|2023-09-27 23:40:00|19.39|17.79|19.38|17.78|19.39|17.79|19.37|17.77|0
1695858300000|2023-09-27 23:45:00|19.37|17.77|19.37|17.77|19.38|17.78|19.37|17.77|0
1695858600000|2023-09-27 23:50:00|19.36|17.76|19.33|17.73|19.37|17.77|19.32|17.72|0
1695858900000|2023-09-27 23:55:00|19.34|17.74|19.34|17.74|19.36|17.76|19.33|17.73|0
1695859200000|2023-09-28 00:00:00|19.33|17.73|19.35|17.75|19.39|17.79|19.33|17.73|0
1695859500000|2023-09-28 00:05:00|19.36|17.76|19.32|17.72|19.36|17.76|19.3|17.7|0
1695859800000|2023-09-28 00:10:00|19.33|17.73|19.32|17.72|19.36|17.76|19.31|17.71|0
1695860100000|2023-09-28 00:15:00|19.33|17.73|19.3|17.7|19.34|17.74|19.3|17.7|0
1695860400000|2023-09-28 00:20:00|19.31|17.71|19.3|17.7|19.33|17.73|19.3|17.7|0
1695860700000|2023-09-28 00:25:00|19.31|17.71|19.28|17.68|19.32|17.72|19.27|17.67|0
1695861000000|2023-09-28 00:30:00|19.27|17.67|19.25|17.65|19.29|17.69|19.25|17.65|0
1695861300000|2023-09-28 00:35:00|19.26|17.66|19.2|17.6|19.27|17.67|19.19|17.59|0
1695861600000|2023-09-28 00:40:00|19.19|17.59|19.34|17.74|19.35|17.75|19.18|17.58|0
1695861900000|2023-09-28 00:45:00|19.33|17.73|19.37|17.77|19.38|17.78|19.3|17.7|0
1695862200000|2023-09-28 00:50:00|19.38|17.78|19.4|17.8|19.42|17.82|19.38|17.78|0
1695862500000|2023-09-28 00:55:00|19.39|17.79|19.36|17.76|19.39|17.79|19.36|17.76|0
1695862800000|2023-09-28 01:00:00|19.37|17.77|19.36|17.76|19.37|17.77|19.36|17.76|0
1695863100000|2023-09-28 01:05:00|19.35|17.75|19.36|17.76|19.36|17.76|19.33|17.73|0
1695863400000|2023-09-28 01:10:00|19.37|17.77|19.36|17.76|19.37|17.77|19.36|17.76|0
1695863700000|2023-09-28 01:15:00|19.37|17.77|19.4|17.8|19.4|17.8|19.37|17.77|0
1695864000000|2023-09-28 01:20:00|19.39|17.79|19.36|17.76|19.39|17.79|19.36|17.76|0
1695864300000|2023-09-28 01:25:00|19.37|17.77|19.35|17.75|19.39|17.79|19.35|17.75|0
1695864600000|2023-09-28 01:30:00|19.34|17.74|19.45|17.85|19.46|17.86|19.34|17.74|0
1695864900000|2023-09-28 01:35:00|19.46|17.86|19.45|17.85|19.49|17.89|19.44|17.84|0
1695865200000|2023-09-28 01:40:00|19.46|17.86|19.46|17.86|19.47|17.87|19.44|17.84|0
1695865500000|2023-09-28 01:45:00|19.45|17.85|19.42|17.82|19.48|17.88|19.42|17.82|0
1695865800000|2023-09-28 01:50:00|19.43|17.83|19.43|17.83|19.44|17.84|19.4|17.8|0
1695866100000|2023-09-28 01:55:00|19.42|17.82|19.39|17.79|19.43|17.83|19.38|17.78|0
1695866400000|2023-09-28 02:00:00|19.4|17.8|19.4|17.8|19.4|17.8|19.37|17.77|0
1695866700000|2023-09-28 02:05:00|19.39|17.79|19.42|17.82|19.42|17.82|19.38|17.78|0
1695867000000|2023-09-28 02:10:00|19.41|17.81|19.4|17.8|19.42|17.82|19.4|17.8|0
1695867300000|2023-09-28 02:15:00|19.41|17.81|19.46|17.86|19.47|17.87|19.41|17.81|0
1695867600000|2023-09-28 02:20:00|19.47|17.87|19.46|17.86|19.47|17.87|19.45|17.85|0
1695867900000|2023-09-28 02:25:00|19.47|17.87|19.58|17.98|19.61|18.01|19.47|17.87|0
1695868200000|2023-09-28 02:30:00|19.6|18|19.62|18.02|19.63|18.03|19.58|17.98|0
1695868500000|2023-09-28 02:35:00|19.61|18.01|19.58|17.98|19.61|18.01|19.57|17.97|0
1695868800000|2023-09-28 02:40:00|19.59|17.99|19.57|17.97|19.59|17.99|19.55|17.95|0
1695869100000|2023-09-28 02:45:00|19.58|17.98|19.58|17.98|19.6|18|19.57|17.97|0
1695869400000|2023-09-28 02:50:00|19.57|17.97|19.6|18|19.61|18.01|19.57|17.97|0
1695869700000|2023-09-28 02:55:00|19.61|18.01|19.64|18.04|19.68|18.08|19.61|18.01|0
1695870000000|2023-09-28 03:00:00|19.65|18.05|19.68|18.08|19.71|18.11|19.64|18.04|0
1695870300000|2023-09-28 03:05:00|19.69|18.09|19.69|18.09|19.69|18.09|19.67|18.07|0
1695870600000|2023-09-28 03:10:00|19.68|18.08|19.73|18.13|19.74|18.14|19.68|18.08|0
1695870900000|2023-09-28 03:15:00|19.74|18.14|19.72|18.12|19.74|18.14|19.7|18.1|0
1695871200000|2023-09-28 03:20:00|19.71|18.11|19.69|18.09|19.71|18.11|19.68|18.08|0
1695871500000|2023-09-28 03:25:00|19.7|18.1|19.69|18.09|19.72|18.12|19.69|18.09|0
1695871800000|2023-09-28 03:30:00|19.68|18.08|19.72|18.12|19.75|18.15|19.68|18.08|0
1695872100000|2023-09-28 03:35:00|19.71|18.11|19.7|18.1|19.74|18.14|19.7|18.1|0
1695872400000|2023-09-28 03:40:00|19.69|18.09|19.7|18.1|19.71|18.11|19.69|18.09|0
1695872700000|2023-09-28 03:45:00|19.69|18.09|19.71|18.11|19.72|18.12|19.69|18.09|0
1695873000000|2023-09-28 03:50:00|19.7|18.1|19.67|18.07|19.71|18.11|19.67|18.07|0
1695873300000|2023-09-28 03:55:00|19.68|18.08|19.69|18.09|19.69|18.09|19.67|18.07|0
1695873600000|2023-09-28 04:00:00|19.7|18.1|19.69|18.09|19.71|18.11|19.69|18.09|0
1695873900000|2023-09-28 04:05:00|19.7|18.1|19.83|18.23|19.83|18.23|19.69|18.09|0
1695874200000|2023-09-28 04:10:00|19.82|18.22|19.9|18.3|19.9|18.3|19.81|18.21|0
1695874500000|2023-09-28 04:15:00|19.89|18.29|19.85|18.25|19.9|18.3|19.84|18.24|0
1695874800000|2023-09-28 04:20:00|19.86|18.26|19.87|18.27|19.87|18.27|19.85|18.25|0
1695875100000|2023-09-28 04:25:00|19.86|18.26|19.84|18.24|19.87|18.27|19.84|18.24|0
1695875400000|2023-09-28 04:30:00|19.85|18.25|19.83|18.23|19.85|18.25|19.81|18.21|0
1695875700000|2023-09-28 04:35:00|19.82|18.22|19.77|18.17|19.82|18.22|19.77|18.17|0
1695876000000|2023-09-28 04:40:00|19.78|18.18|19.75|18.15|19.78|18.18|19.74|18.14|0
1695876300000|2023-09-28 04:45:00|19.74|18.14|19.69|18.09|19.75|18.15|19.68|18.08|0
1695876600000|2023-09-28 04:50:00|19.68|18.08|19.68|18.08|19.69|18.09|19.66|18.06|0
1695876900000|2023-09-28 04:55:00|19.67|18.07|19.64|18.04|19.68|18.08|19.64|18.04|0
1695877200000|2023-09-28 05:00:00|19.65|18.05|19.55|17.95|19.65|18.05|19.54|17.94|0
1695877500000|2023-09-28 05:05:00|19.56|17.96|19.61|18.01|19.62|18.02|19.55|17.95|0
1695877800000|2023-09-28 05:10:00|19.6|18|19.57|17.97|19.6|18|19.56|17.96|0
1695878100000|2023-09-28 05:15:00|19.56|17.96|19.53|17.93|19.57|17.97|19.51|17.91|0
1695878400000|2023-09-28 05:20:00|19.52|17.92|19.53|17.93|19.55|17.95|19.52|17.92|0
1695878700000|2023-09-28 05:25:00|19.54|17.94|19.53|17.93|19.54|17.94|19.51|17.91|0
1695879000000|2023-09-28 05:30:00|19.52|17.92|19.43|17.83|19.52|17.92|19.39|17.79|0
1695879300000|2023-09-28 05:35:00|19.42|17.82|19.41|17.81|19.44|17.84|19.39|17.79|0
1695879600000|2023-09-28 05:40:00|19.42|17.82|19.41|17.81|19.42|17.82|19.39|17.79|0
1695879900000|2023-09-28 05:45:00|19.42|17.82|19.42|17.82|19.45|17.85|19.42|17.82|0
1695880200000|2023-09-28 05:50:00|19.43|17.83|19.41|17.81|19.45|17.85|19.41|17.81|0
1695880500000|2023-09-28 05:55:00|19.42|17.82|19.4|17.8|19.42|17.82|19.38|17.78|0
1695880800000|2023-09-28 06:00:00|19.39|17.79|19.44|17.84|19.48|17.88|19.38|17.78|0
1695881100000|2023-09-28 06:05:00|19.45|17.85|19.46|17.86|19.47|17.87|19.44|17.84|0
1695881400000|2023-09-28 06:10:00|19.47|17.87|19.55|17.95|19.55|17.95|19.47|17.87|0
1695881700000|2023-09-28 06:15:00|19.56|17.96|19.51|17.91|19.56|17.96|19.5|17.9|0
1695882000000|2023-09-28 06:20:00|19.52|17.92|19.44|17.84|19.56|17.96|19.41|17.81|0
1695882300000|2023-09-28 06:25:00|19.45|17.85|19.41|17.81|19.46|17.86|19.37|17.77|0
1695882600000|2023-09-28 06:30:00|19.4|17.8|19.32|17.72|19.4|17.8|19.32|17.72|0
1695882900000|2023-09-28 06:35:00|19.33|17.73|19.33|17.73|19.36|17.76|19.32|17.72|0
1695883200000|2023-09-28 06:40:00|19.31|17.71|19.31|17.71|19.33|17.73|19.29|17.69|0
1695883500000|2023-09-28 06:45:00|19.32|17.72|19.38|17.78|19.39|17.79|19.3|17.7|0
1695883800000|2023-09-28 06:50:00|19.39|17.79|19.43|17.83|19.44|17.84|19.38|17.78|0
1695884100000|2023-09-28 06:55:00|19.44|17.84|19.44|17.84|19.46|17.86|19.43|17.83|0
1695884400000|2023-09-28 07:00:00|19.43|17.83|19.44|17.84|19.52|17.92|19.42|17.82|0
1695884700000|2023-09-28 07:05:00|19.42|17.82|19.48|17.88|19.57|17.97|19.41|17.81|0
1695885000000|2023-09-28 07:10:00|19.5|17.9|19.45|17.85|19.56|17.96|19.45|17.85|0
1695885300000|2023-09-28 07:15:00|19.44|17.84|19.39|17.79|19.46|17.86|19.35|17.75|0
1695885600000|2023-09-28 07:20:00|19.38|17.78|19.38|17.78|19.39|17.79|19.32|17.72|0
1695885900000|2023-09-28 07:25:00|19.37|17.77|19.41|17.81|19.45|17.85|19.35|17.75|0
1695886200000|2023-09-28 07:30:00|19.42|17.82|19.37|17.77|19.43|17.83|19.34|17.74|0
1695886500000|2023-09-28 07:35:00|19.35|17.75|19.31|17.71|19.37|17.77|19.31|17.71|0
1695886800000|2023-09-28 07:40:00|19.3|17.7|19.39|17.79|19.39|17.79|19.28|17.68|0
1695887100000|2023-09-28 07:45:00|19.38|17.78|19.44|17.84|19.46|17.86|19.36|17.76|0
1695887400000|2023-09-28 07:50:00|19.45|17.85|19.5|17.9|19.5|17.9|19.44|17.84|0
1695887700000|2023-09-28 07:55:00|19.51|17.91|19.49|17.89|19.51|17.91|19.48|17.88|0
1695888000000|2023-09-28 08:00:00|19.5|17.9|19.65|18.05|19.67|18.07|19.44|17.84|0
1695888300000|2023-09-28 08:05:00|19.64|18.04|19.61|18.01|19.7|18.1|19.57|17.97|0
1695888600000|2023-09-28 08:10:00|19.62|18.02|19.61|18.01|19.63|18.03|19.55|17.95|0
1695888900000|2023-09-28 08:15:00|19.6|18|19.58|17.98|19.64|18.04|19.57|17.97|0
1695889200000|2023-09-28 08:20:00|19.6|18|19.68|18.08|19.68|18.08|19.59|17.99|0
1695889500000|2023-09-28 08:25:00|19.67|18.07|19.7|18.1|19.71|18.11|19.66|18.06|0
1695889800000|2023-09-28 08:30:00|19.72|18.12|19.61|18.01|19.73|18.13|19.61|18.01|0
1695890100000|2023-09-28 08:35:00|19.6|18|19.55|17.95|19.66|18.06|19.54|17.94|0
1695890400000|2023-09-28 08:40:00|19.56|17.96|19.58|17.98|19.6|18|19.54|17.94|0
1695890700000|2023-09-28 08:45:00|19.57|17.97|19.54|17.94|19.6|18|19.5|17.9|0
1695891000000|2023-09-28 08:50:00|19.53|17.93|19.49|17.89|19.54|17.94|19.45|17.85|0
1695891300000|2023-09-28 08:55:00|19.5|17.9|19.6|18|19.63|18.03|19.45|17.85|0
1695891600000|2023-09-28 09:00:00|19.59|17.99|19.74|18.14|19.74|18.14|19.57|17.97|0
1695891900000|2023-09-28 09:05:00|19.73|18.13|19.8|18.2|19.82|18.22|19.73|18.13|0
1695892200000|2023-09-28 09:10:00|19.79|18.19|19.94|18.34|20.1|18.5|19.79|18.19|0
1695892500000|2023-09-28 09:15:00|19.93|18.33|20.06|18.46|20.06|18.46|19.92|18.32|0
1695892800000|2023-09-28 09:20:00|20.07|18.47|19.91|18.31|20.07|18.47|19.91|18.31|0
1695893100000|2023-09-28 09:25:00|19.92|18.32|19.96|18.36|20.04|18.44|19.89|18.29|0
1695893400000|2023-09-28 09:30:00|19.97|18.37|20.01|18.41|20.02|18.42|19.91|18.31|0
1695893700000|2023-09-28 09:35:00|20|18.4|19.97|18.37|20.02|18.42|19.95|18.35|0
1695894000000|2023-09-28 09:40:00|19.95|18.35|19.78|18.18|19.96|18.36|19.75|18.15|0
1695894300000|2023-09-28 09:45:00|19.79|18.19|19.69|18.09|19.79|18.19|19.68|18.08|0
1695894600000|2023-09-28 09:50:00|19.68|18.08|19.59|17.99|19.68|18.08|19.57|17.97|0
1695894900000|2023-09-28 09:55:00|19.6|18|19.53|17.93|19.6|18|19.5|17.9|0
1695895200000|2023-09-28 10:00:00|19.52|17.92|19.48|17.88|19.54|17.94|19.45|17.85|0
1695895500000|2023-09-28 10:05:00|19.49|17.89|19.46|17.86|19.49|17.89|19.45|17.85|0
1695895800000|2023-09-28 10:10:00|19.47|17.87|19.46|17.86|19.47|17.87|19.4|17.8|0
1695896100000|2023-09-28 10:15:00|19.45|17.85|19.55|17.95|19.56|17.96|19.44|17.84|0
1695896400000|2023-09-28 10:20:00|19.56|17.96|19.6|18|19.62|18.02|19.54|17.94|0
1695896700000|2023-09-28 10:25:00|19.61|18.01|19.59|17.99|19.65|18.05|19.58|17.98|0
1695897000000|2023-09-28 10:30:00|19.58|17.98|19.55|17.95|19.59|17.99|19.53|17.93|0
1695897300000|2023-09-28 10:35:00|19.54|17.94|19.48|17.88|19.54|17.94|19.47|17.87|0
1695897600000|2023-09-28 10:40:00|19.47|17.87|19.47|17.87|19.5|17.9|19.43|17.83|0
1695897900000|2023-09-28 10:45:00|19.49|17.89|19.53|17.93|19.54|17.94|19.48|17.88|0
1695898200000|2023-09-28 10:50:00|19.52|17.92|19.6|18|19.63|18.03|19.52|17.92|0
1695898500000|2023-09-28 10:55:00|19.59|17.99|19.52|17.92|19.63|18.03|19.51|17.91|0
1695898800000|2023-09-28 11:00:00|19.51|17.91|19.57|17.97|19.57|17.97|19.51|17.91|0
1695899100000|2023-09-28 11:05:00|19.56|17.96|19.62|18.02|19.67|18.07|19.56|17.96|0
1695899400000|2023-09-28 11:10:00|19.61|18.01|19.65|18.05|19.67|18.07|19.59|17.99|0
1695899700000|2023-09-28 11:15:00|19.66|18.06|19.7|18.1|19.73|18.13|19.64|18.04|0
1695900000000|2023-09-28 11:20:00|19.71|18.11|19.6|18|19.71|18.11|19.56|17.96|0
1695900300000|2023-09-28 11:25:00|19.61|18.01|19.72|18.12|19.72|18.12|19.57|17.97|0
1695900600000|2023-09-28 11:30:00|19.71|18.11|19.85|18.25|19.85|18.25|19.71|18.11|0
1695900900000|2023-09-28 11:35:00|19.84|18.24|19.9|18.3|19.91|18.31|19.79|18.19|0
1695901200000|2023-09-28 11:40:00|19.89|18.29|19.94|18.34|19.94|18.34|19.85|18.25|0
1695901500000|2023-09-28 11:45:00|19.93|18.33|19.91|18.31|19.94|18.34|19.87|18.27|0
1695901800000|2023-09-28 11:50:00|19.9|18.3|19.88|18.28|19.91|18.31|19.83|18.23|0
1695902100000|2023-09-28 11:55:00|19.87|18.27|19.74|18.14|19.87|18.27|19.73|18.13|0
1695902400000|2023-09-28 12:00:00|19.76|18.16|19.56|17.96|19.76|18.16|19.56|17.96|0
1695902700000|2023-09-28 12:05:00|19.55|17.95|19.52|17.92|19.58|17.98|19.47|17.87|0
1695903000000|2023-09-28 12:10:00|19.51|17.91|19.52|17.92|19.59|17.99|19.49|17.89|0
1695903300000|2023-09-28 12:15:00|19.54|17.94|19.44|17.84|19.59|17.99|19.43|17.83|0
1695903600000|2023-09-28 12:20:00|19.45|17.85|19.47|17.87|19.5|17.9|19.39|17.79|0
1695903900000|2023-09-28 12:25:00|19.48|17.88|19.47|17.87|19.51|17.91|19.43|17.83|0
1695904200000|2023-09-28 12:30:00|19.48|17.88|19.18|17.58|19.57|17.97|19.17|17.57|0
1695904500000|2023-09-28 12:35:00|19.16|17.56|19.42|17.82|19.43|17.83|19.15|17.55|0
1695904800000|2023-09-28 12:40:00|19.43|17.83|19.65|18.05|19.65|18.05|19.42|17.82|0
1695905100000|2023-09-28 12:45:00|19.66|18.06|19.84|18.24|19.86|18.26|19.6|18|0
1695905400000|2023-09-28 12:50:00|19.85|18.25|19.75|18.15|19.99|18.39|19.73|18.13|0
1695905700000|2023-09-28 12:55:00|19.76|18.16|19.86|18.26|19.93|18.33|19.74|18.14|0
1695906000000|2023-09-28 13:00:00|19.87|18.27|19.71|18.11|19.9|18.3|19.67|18.07|0
1695906300000|2023-09-28 13:05:00|19.7|18.1|19.78|18.18|19.8|18.2|19.62|18.02|0
1695906600000|2023-09-28 13:10:00|19.77|18.17|19.82|18.22|19.87|18.27|19.76|18.16|0
1695906900000|2023-09-28 13:15:00|19.81|18.21|19.89|18.29|19.9|18.3|19.76|18.16|0
1695907200000|2023-09-28 13:20:00|19.88|18.28|19.91|18.31|19.94|18.34|19.83|18.23|0
1695907500000|2023-09-28 13:25:00|19.92|18.32|19.88|18.28|19.95|18.35|19.85|18.25|0
1695907800000|2023-09-28 13:30:00|19.86|18.26|19.61|18.01|20|18.4|19.61|18.01|0
1695908100000|2023-09-28 13:35:00|19.64|18.04|19.77|18.17|19.9|18.3|19.61|18.01|0
1695908400000|2023-09-28 13:40:00|19.79|18.19|19.98|18.38|20.07|18.47|19.71|18.11|0
1695908700000|2023-09-28 13:45:00|20.03|18.43|19.94|18.34|20.03|18.43|19.76|18.16|0
1695909000000|2023-09-28 13:50:00|19.93|18.33|19.52|17.92|19.93|18.33|19.51|17.91|0
1695909300000|2023-09-28 13:55:00|19.51|17.91|19.42|17.82|19.55|17.95|19.42|17.82|0
1695909600000|2023-09-28 14:00:00|19.43|17.83|19.27|17.67|19.43|17.83|19.24|17.64|0
1695909900000|2023-09-28 14:05:00|19.28|17.68|19|17.4|19.82|18.22|18.95|17.35|0
1695910200000|2023-09-28 14:10:00|19.03|17.43|18.87|17.27|19.06|17.46|18.84|17.24|0
1695910500000|2023-09-28 14:15:00|18.86|17.26|18.95|17.35|19.21|17.61|18.82|17.22|0
1695910800000|2023-09-28 14:20:00|18.96|17.36|19.04|17.44|19.07|17.47|18.84|17.24|0
1695911100000|2023-09-28 14:25:00|19|17.4|19.08|17.48|19.12|17.52|18.95|17.35|0
1695911400000|2023-09-28 14:30:00|19.07|17.47|19.19|17.59|19.4|17.8|18.96|17.36|0
1695911700000|2023-09-28 14:35:00|19.18|17.58|18.94|17.34|19.18|17.58|18.94|17.34|0
1695912000000|2023-09-28 14:40:00|18.96|17.36|18.74|17.14|19.07|17.47|18.73|17.13|0
1695912300000|2023-09-28 14:45:00|18.77|17.17|18.67|17.07|18.78|17.18|18.64|17.04|0
1695912600000|2023-09-28 14:50:00|18.68|17.08|18.81|17.21|19.28|17.68|18.63|17.03|0
1695912900000|2023-09-28 14:55:00|18.83|17.23|18.79|17.19|18.88|17.28|18.74|17.14|0
1695913200000|2023-09-28 15:00:00|18.8|17.2|18.87|17.27|18.88|17.28|18.77|17.17|0
1695913500000|2023-09-28 15:05:00|18.88|17.28|18.71|17.11|18.91|17.31|18.66|17.06|0
1695913800000|2023-09-28 15:10:00|18.7|17.1|18.76|17.16|18.87|17.27|18.69|17.09|0
1695914100000|2023-09-28 15:15:00|18.75|17.15|18.85|17.25|18.85|17.25|18.72|17.12|0
1695914400000|2023-09-28 15:20:00|18.84|17.24|18.55|16.95|18.86|17.26|18.55|16.95|0
1695914700000|2023-09-28 15:25:00|18.56|16.96|18.2|16.6|18.59|16.99|18.2|16.6|0
1695915000000|2023-09-28 15:30:00|18.19|16.59|18.08|16.48|18.21|16.61|18.02|16.42|0
1695915300000|2023-09-28 15:35:00|18.06|16.46|18.09|16.49|18.09|16.49|18.04|16.44|0
1695915600000|2023-09-28 15:40:00|18.1|16.5|17.89|16.29|18.1|16.5|17.89|16.29|0
1695915900000|2023-09-28 15:45:00|17.9|16.3|18.21|16.61|18.65|17.05|17.87|16.27|0
1695916200000|2023-09-28 15:50:00|18.2|16.6|18.13|16.53|18.22|16.62|18.12|16.52|0
1695916500000|2023-09-28 15:55:00|18.12|16.52|18.17|16.57|18.24|16.64|18.12|16.52|0
1695916800000|2023-09-28 16:00:00|18.16|16.56|18.23|16.63|18.28|16.68|18.14|16.54|0
1695917100000|2023-09-28 16:05:00|18.24|16.64|18.26|16.66|18.3|16.7|18.22|16.62|0
1695917400000|2023-09-28 16:10:00|18.27|16.67|18.23|16.63|18.31|16.71|18.22|16.62|0
1695917700000|2023-09-28 16:15:00|18.24|16.64|18.13|16.53|18.24|16.64|18.13|16.53|0
1695918000000|2023-09-28 16:20:00|18.14|16.54|18.17|16.57|18.19|16.59|18.11|16.51|0
1695918300000|2023-09-28 16:25:00|18.16|16.56|17.63|16.03|18.17|16.57|17.59|15.99|0
1695918600000|2023-09-28 16:30:00|17.62|16.02|17.74|16.14|17.8|16.2|17.59|15.99|0
1695918900000|2023-09-28 16:35:00|17.73|16.13|17.72|16.12|17.76|16.16|17.66|16.06|0
1695919200000|2023-09-28 16:40:00|17.71|16.11|17.66|16.06|17.71|16.11|17.62|16.02|0
1695919500000|2023-09-28 16:45:00|17.65|16.05|17.91|16.31|17.91|16.31|17.65|16.05|0
1695919800000|2023-09-28 16:50:00|17.9|16.3|18.08|16.48|18.08|16.48|17.84|16.24|0
1695920100000|2023-09-28 16:55:00|18.11|16.51|18.57|16.97|18.62|17.02|18.03|16.43|0
1695920400000|2023-09-28 17:00:00|18.55|16.95|18.66|17.06|18.66|17.06|18.47|16.87|0
1695920700000|2023-09-28 17:05:00|18.67|17.07|18.51|16.91|18.75|17.15|18.51|16.91|0
1695921000000|2023-09-28 17:10:00|18.52|16.92|18.53|16.93|18.6|17|18.47|16.87|0
1695921300000|2023-09-28 17:15:00|18.52|16.92|18.6|17|18.61|17.01|18.52|16.92|0
1695921600000|2023-09-28 17:20:00|18.61|17.01|18.47|16.87|18.61|17.01|18.45|16.85|0
1695921900000|2023-09-28 17:25:00|18.48|16.88|18.7|17.1|18.71|17.11|18.48|16.88|0
1695922200000|2023-09-28 17:30:00|18.73|17.13|18.9|17.3|18.9|17.3|18.69|17.09|0
1695922500000|2023-09-28 17:35:00|18.89|17.29|18.81|17.21|18.91|17.31|18.75|17.15|0
1695922800000|2023-09-28 17:40:00|18.8|17.2|18.93|17.33|18.96|17.36|18.78|17.18|0
1695923100000|2023-09-28 17:45:00|18.92|17.32|18.67|17.07|18.94|17.34|18.37|16.77|0
1695923400000|2023-09-28 17:50:00|18.65|17.05|18.73|17.13|18.76|17.16|18.62|17.02|0
1695923700000|2023-09-28 17:55:00|18.72|17.12|18.71|17.11|18.78|17.18|18.69|17.09|0
1695924000000|2023-09-28 18:00:00|18.7|17.1|18.78|17.18|18.78|17.18|18.68|17.08|0
1695924300000|2023-09-28 18:05:00|18.77|17.17|18.64|17.04|18.8|17.2|18.62|17.02|0
1695924600000|2023-09-28 18:10:00|18.63|17.03|18.51|16.91|18.71|17.11|18.51|16.91|0
1695924900000|2023-09-28 18:15:00|18.5|16.9|18.47|16.87|18.51|16.91|18.39|16.79|0
1695925200000|2023-09-28 18:20:00|18.46|16.86|18.53|16.93|18.53|16.93|18.42|16.82|0
1695925500000|2023-09-28 18:25:00|18.54|16.94|18.38|16.78|18.67|17.07|18.32|16.72|0
1695925800000|2023-09-28 18:30:00|18.37|16.77|18.6|17|18.6|17|18.37|16.77|0
1695926100000|2023-09-28 18:35:00|18.62|17.02|19.32|16.44|19.47|17.22|18.62|16.4|0
1695926400000|2023-09-28 18:40:00|19.33|16.45|19.24|16.36|19.37|16.49|19.14|16.26|0
1695926700000|2023-09-28 18:45:00|19.26|16.38|19.35|16.47|19.37|16.49|19.22|16.34|0
1695927000000|2023-09-28 18:50:00|19.34|16.46|19.35|16.47|19.41|16.53|19.26|16.38|0
1695927300000|2023-09-28 18:55:00|19.34|16.46|19.17|16.29|19.37|16.49|19.17|16.29|0
1695927600000|2023-09-28 19:00:00|19.16|16.28|19.1|16.22|19.22|16.34|19.09|16.21|0
1695927900000|2023-09-28 19:05:00|19.08|16.2|19.12|16.24|19.18|16.3|19.06|16.18|0
1695928200000|2023-09-28 19:10:00|19.09|16.21|18.96|16.08|19.11|16.23|18.96|16.08|0
1695928500000|2023-09-28 19:15:00|18.97|16.09|18.86|15.98|18.98|16.1|18.81|15.93|0
1695928800000|2023-09-28 19:20:00|18.85|15.97|18.79|15.91|18.87|15.99|18.79|15.91|0
1695929100000|2023-09-28 19:25:00|18.78|15.9|18.74|15.86|18.79|15.91|18.72|15.84|0
1695929400000|2023-09-28 19:30:00|18.73|15.85|18.94|16.06|18.94|16.06|18.72|15.84|0
1695929700000|2023-09-28 19:35:00|18.95|16.07|19.29|16.41|19.29|16.41|18.95|16.07|0
1695930000000|2023-09-28 19:40:00|19.3|16.42|19.19|16.31|19.3|16.42|19.15|16.27|0
1695930300000|2023-09-28 19:45:00|19.14|16.26|19.27|16.39|19.3|16.42|19.09|16.21|0
1695930600000|2023-09-28 19:50:00|19.24|16.36|19.48|16.6|19.57|16.69|19.14|16.26|0
1695930900000|2023-09-28 19:55:00|19.5|16.62|19.42|16.54|19.5|16.62|19.36|16.48|0
1695931200000|2023-09-28 20:00:00|19.48|16.6|19.5|16.62|19.51|16.63|19.41|16.53|0
1695931500000|2023-09-28 20:05:00|19.49|16.61|19.44|16.56|19.49|16.61|19.44|16.56|0
1695931800000|2023-09-28 20:10:00|19.45|16.57|19.4|16.52|19.45|16.57|19.39|16.51|0
1695932100000|2023-09-28 20:15:00|19.54|16.42|19.46|16.34|19.55|16.43|19.45|16.33|0
1695932400000|2023-09-28 20:20:00|19.47|16.35|18.7|17.1|19.48|17.13|18.69|16.35|0
1695932700000|2023-09-28 20:25:00|18.71|17.11|18.7|17.1|18.71|17.11|18.69|17.09|0
1695933000000|2023-09-28 20:30:00|18.71|17.11|18.7|17.1|18.72|17.12|18.7|17.1|0
1695933300000|2023-09-28 20:35:00|18.69|17.09|18.67|17.07|18.7|17.1|18.66|17.06|0
1695933600000|2023-09-28 20:40:00|18.68|17.08|18.65|17.05|18.68|17.08|18.64|17.04|0
1695933900000|2023-09-28 20:45:00|18.66|17.06|18.58|16.98|18.66|17.06|18.58|16.98|0
1695934200000|2023-09-28 20:50:00|18.59|16.99|18.59|16.99|18.62|17.02|18.58|16.98|0
1695934500000|2023-09-28 20:55:00|18.6|17|18.37|16.77|18.62|17.02|18.34|16.74|0
1695935100000|2023-09-28 21:05:00|18.38|16.78|18.41|16.81|18.41|16.81|18.38|16.78|0
1695935400000|2023-09-28 21:10:00|18.42|16.82|18.43|16.83|18.44|16.84|18.42|16.82|0
1695935700000|2023-09-28 21:15:00|18.44|16.84|18.43|16.83|18.44|16.84|18.43|16.83|0
1695936000000|2023-09-28 21:20:00|18.44|16.84|18.43|16.83|18.44|16.84|18.43|16.83|0
1695936300000|2023-09-28 21:25:00|18.42|16.82|18.42|16.82|18.43|16.83|18.42|16.82|0
1695936600000|2023-09-28 21:30:00|18.43|16.83|18.44|16.84|18.44|16.84|18.43|16.83|0
1695936900000|2023-09-28 21:35:00|18.43|16.83|18.43|16.83|18.43|16.83|18.43|16.83|0
1695937200000|2023-09-28 21:40:00|18.42|16.82|18.43|16.83|18.43|16.83|18.42|16.82|0
1695937500000|2023-09-28 21:45:00|18.42|16.82|18.43|16.83|18.43|16.83|18.42|16.82|0
1695937800000|2023-09-28 21:50:00|18.42|16.82|18.42|16.82|18.42|16.82|18.42|16.82|0
1695938100000|2023-09-28 21:55:00|18.41|16.81|18.41|16.81|18.41|16.81|18.4|16.8|0
1695938400000|2023-09-28 22:00:00|18.38|16.78|18.27|16.67|18.38|16.78|18.27|16.67|0
1695938700000|2023-09-28 22:05:00|18.28|16.68|18.25|16.65|18.29|16.69|18.25|16.65|0
1695939000000|2023-09-28 22:10:00|18.23|16.63|18.23|16.63|18.24|16.64|18.22|16.62|0
1695939300000|2023-09-28 22:15:00|18.24|16.64|18.27|16.67|18.28|16.68|18.23|16.63|0
1695939600000|2023-09-28 22:20:00|18.28|16.68|18.28|16.68|18.29|16.69|18.25|16.65|0
1695939900000|2023-09-28 22:25:00|18.27|16.67|18.29|16.69|18.29|16.69|18.27|16.67|0
1695940200000|2023-09-28 22:30:00|18.28|16.68|18.31|16.71|18.31|16.71|18.28|16.68|0
1695940500000|2023-09-28 22:35:00|18.3|16.7|18.29|16.69|18.3|16.7|18.28|16.68|0
1695940800000|2023-09-28 22:40:00|18.3|16.7|18.31|16.71|18.31|16.71|18.29|16.69|0
1695941100000|2023-09-28 22:45:00|18.32|16.72|18.3|16.7|18.32|16.72|18.3|16.7|0
1695941400000|2023-09-28 22:50:00|18.31|16.71|18.31|16.71|18.31|16.71|18.3|16.7|0
1695941700000|2023-09-28 22:55:00|18.3|16.7|18.31|16.71|18.32|16.72|18.3|16.7|0
1695942000000|2023-09-28 23:00:00|18.3|16.7|18.34|16.74|18.35|16.75|18.3|16.7|0
1695942300000|2023-09-28 23:05:00|18.35|16.75|18.35|16.75|18.37|16.77|18.34|16.74|0
1695942600000|2023-09-28 23:10:00|18.34|16.74|18.34|16.74|18.35|16.75|18.33|16.73|0
1695942900000|2023-09-28 23:15:00|18.35|16.75|18.37|16.77|18.37|16.77|18.35|16.75|0
1695943200000|2023-09-28 23:20:00|18.36|16.76|18.37|16.77|18.38|16.78|18.36|16.76|0
1695943500000|2023-09-28 23:25:00|18.38|16.78|18.38|16.78|18.39|16.79|18.37|16.77|0
1695943800000|2023-09-28 23:30:00|18.37|16.77|18.39|16.79|18.39|16.79|18.37|16.77|0
1695944100000|2023-09-28 23:35:00|18.4|16.8|18.4|16.8|18.4|16.8|18.4|16.8|0
1695944400000|2023-09-28 23:40:00|18.41|16.81|18.41|16.81|18.42|16.82|18.41|16.81|0
1695944700000|2023-09-28 23:45:00|18.4|16.8|18.41|16.81|18.42|16.82|18.4|16.8|0
1695945000000|2023-09-28 23:50:00|18.4|16.8|18.44|16.84|18.44|16.84|18.4|16.8|0
1695945300000|2023-09-28 23:55:00|18.45|16.85|18.44|16.84|18.46|16.86|18.43|16.83|0
1695945600000|2023-09-29 00:00:00|18.45|16.85|18.52|16.92|18.52|16.92|18.43|16.83|0
1695945900000|2023-09-29 00:05:00|18.51|16.91|18.53|16.93|18.55|16.95|18.49|16.89|0
1695946200000|2023-09-29 00:10:00|18.52|16.92|18.51|16.91|18.52|16.92|18.49|16.89|0
1695946500000|2023-09-29 00:15:00|18.52|16.92|18.55|16.95|18.58|16.98|18.51|16.91|0
1695946800000|2023-09-29 00:20:00|18.56|16.96|18.59|16.99|18.59|16.99|18.55|16.95|0
1695947100000|2023-09-29 00:25:00|18.6|17|18.59|16.99|18.61|17.01|18.58|16.98|0
1695947400000|2023-09-29 00:30:00|18.58|16.98|18.63|17.03|18.64|17.04|18.58|16.98|0
1695947700000|2023-09-29 00:35:00|18.62|17.02|18.64|17.04|18.65|17.05|18.6|17|0
1695948000000|2023-09-29 00:40:00|18.63|17.03|18.67|17.07|18.68|17.08|18.63|17.03|0
1695948300000|2023-09-29 00:45:00|18.68|17.08|18.69|17.09|18.69|17.09|18.67|17.07|0
1695948600000|2023-09-29 00:50:00|18.7|17.1|18.74|17.14|18.75|17.15|18.69|17.09|0
1695948900000|2023-09-29 00:55:00|18.75|17.15|18.76|17.16|18.77|17.17|18.74|17.14|0
1695949200000|2023-09-29 01:00:00|18.75|17.15|18.75|17.15|18.78|17.18|18.75|17.15|0
1695949500000|2023-09-29 01:05:00|18.76|17.16|18.75|17.15|18.77|17.17|18.75|17.15|0
1695949800000|2023-09-29 01:10:00|18.76|17.16|18.8|17.2|18.82|17.22|18.76|17.16|0
1695950100000|2023-09-29 01:15:00|18.79|17.19|18.76|17.16|18.8|17.2|18.75|17.15|0
1695950400000|2023-09-29 01:20:00|18.75|17.15|18.8|17.2|18.82|17.22|18.75|17.15|0
1695950700000|2023-09-29 01:25:00|18.79|17.19|18.82|17.22|18.82|17.22|18.79|17.19|0
1695951000000|2023-09-29 01:30:00|18.83|17.23|18.77|17.17|18.83|17.23|18.75|17.15|0
1695951300000|2023-09-29 01:35:00|18.78|17.18|18.76|17.16|18.78|17.18|18.74|17.14|0
1695951600000|2023-09-29 01:40:00|18.75|17.15|18.75|17.15|18.77|17.17|18.68|17.08|0
1695951900000|2023-09-29 01:45:00|18.74|17.14|18.7|17.1|18.76|17.16|18.7|17.1|0
1695952200000|2023-09-29 01:50:00|18.69|17.09|18.71|17.11|18.73|17.13|18.69|17.09|0
1695952500000|2023-09-29 01:55:00|18.72|17.12|18.7|17.1|18.72|17.12|18.68|17.08|0
1695952800000|2023-09-29 02:00:00|18.69|17.09|18.64|17.04|18.7|17.1|18.64|17.04|0
1695953100000|2023-09-29 02:05:00|18.63|17.03|18.66|17.06|18.66|17.06|18.63|17.03|0
1695953400000|2023-09-29 02:10:00|18.65|17.05|18.66|17.06|18.66|17.06|18.64|17.04|0
1695953700000|2023-09-29 02:15:00|18.65|17.05|18.59|16.99|18.66|17.06|18.59|16.99|0
1695954000000|2023-09-29 02:20:00|18.6|17|18.57|16.97|18.6|17|18.56|16.96|0
1695954300000|2023-09-29 02:25:00|18.56|16.96|18.56|16.96|18.57|16.97|18.55|16.95|0
1695954600000|2023-09-29 02:30:00|18.57|16.97|18.54|16.94|18.58|16.98|18.54|16.94|0
1695954900000|2023-09-29 02:35:00|18.55|16.95|18.5|16.9|18.55|16.95|18.48|16.88|0
1695955200000|2023-09-29 02:40:00|18.49|16.89|18.46|16.86|18.49|16.89|18.45|16.85|0
1695955500000|2023-09-29 02:45:00|18.47|16.87|18.44|16.84|18.47|16.87|18.44|16.84|0
1695955800000|2023-09-29 02:50:00|18.45|16.85|18.44|16.84|18.45|16.85|18.43|16.83|0
1695956100000|2023-09-29 02:55:00|18.45|16.85|18.45|16.85|18.46|16.86|18.43|16.83|0
1695956400000|2023-09-29 03:00:00|18.44|16.84|18.45|16.85|18.45|16.85|18.44|16.84|0
1695956700000|2023-09-29 03:05:00|18.44|16.84|18.42|16.82|18.44|16.84|18.4|16.8|0
1695957000000|2023-09-29 03:10:00|18.43|16.83|18.43|16.83|18.44|16.84|18.41|16.81|0
1695957300000|2023-09-29 03:15:00|18.44|16.84|18.42|16.82|18.44|16.84|18.41|16.81|0
1695957600000|2023-09-29 03:20:00|18.43|16.83|18.4|16.8|18.43|16.83|18.39|16.79|0
1695957900000|2023-09-29 03:25:00|18.41|16.81|18.41|16.81|18.42|16.82|18.4|16.8|0
1695958200000|2023-09-29 03:30:00|18.4|16.8|18.38|16.78|18.41|16.81|18.38|16.78|0
1695958500000|2023-09-29 03:35:00|18.36|16.76|18.34|16.74|18.37|16.77|18.34|16.74|0
1695958800000|2023-09-29 03:40:00|18.35|16.75|18.36|16.76|18.37|16.77|18.34|16.74|0
1695959100000|2023-09-29 03:45:00|18.34|16.74|18.37|16.77|18.38|16.78|18.34|16.74|0
1695959400000|2023-09-29 03:50:00|18.38|16.78|18.37|16.77|18.38|16.78|18.37|16.77|0
1695959700000|2023-09-29 03:55:00|18.36|16.76|18.36|16.76|18.36|16.76|18.35|16.75|0
1695960000000|2023-09-29 04:00:00|18.37|16.77|18.36|16.76|18.38|16.78|18.33|16.73|0
1695960300000|2023-09-29 04:05:00|18.37|16.77|18.36|16.76|18.37|16.77|18.35|16.75|0
1695960600000|2023-09-29 04:10:00|18.37|16.77|18.36|16.76|18.37|16.77|18.36|16.76|0
1695960900000|2023-09-29 04:15:00|18.37|16.77|18.37|16.77|18.37|16.77|18.36|16.76|0
1695961200000|2023-09-29 04:20:00|18.36|16.76|18.37|16.77|18.38|16.78|18.36|16.76|0
1695961500000|2023-09-29 04:25:00|18.36|16.76|18.39|16.79|18.39|16.79|18.36|16.76|0
1695961800000|2023-09-29 04:30:00|18.38|16.78|18.37|16.77|18.38|16.78|18.37|16.77|0
1695962100000|2023-09-29 04:35:00|18.38|16.78|18.37|16.77|18.38|16.78|18.35|16.75|0
1695962400000|2023-09-29 04:40:00|18.36|16.76|18.38|16.78|18.38|16.78|18.36|16.76|0
1695962700000|2023-09-29 04:45:00|18.4|16.8|18.44|16.84|18.47|16.87|18.4|16.8|0
1695963000000|2023-09-29 04:50:00|18.45|16.85|18.46|16.86|18.46|16.86|18.43|16.83|0
1695963300000|2023-09-29 04:55:00|18.47|16.87|18.48|16.88|18.49|16.89|18.46|16.86|0
1695963600000|2023-09-29 05:00:00|18.47|16.87|18.45|16.85|18.48|16.88|18.45|16.85|0
1695963900000|2023-09-29 05:05:00|18.46|16.86|18.45|16.85|18.46|16.86|18.41|16.81|0
1695964200000|2023-09-29 05:10:00|18.44|16.84|18.41|16.81|18.44|16.84|18.38|16.78|0
1695964500000|2023-09-29 05:15:00|18.4|16.8|18.41|16.81|18.44|16.84|18.4|16.8|0
1695964800000|2023-09-29 05:20:00|18.4|16.8|18.45|16.85|18.46|16.86|18.4|16.8|0
1695965100000|2023-09-29 05:25:00|18.46|16.86|18.55|16.95|18.55|16.95|18.45|16.85|0
1695965400000|2023-09-29 05:30:00|18.56|16.96|18.53|16.93|18.56|16.96|18.51|16.91|0
1695965700000|2023-09-29 05:35:00|18.52|16.92|18.52|16.92|18.54|16.94|18.51|16.91|0
1695966000000|2023-09-29 05:40:00|18.53|16.93|18.51|16.91|18.54|16.94|18.47|16.87|0
1695966300000|2023-09-29 05:45:00|18.5|16.9|18.36|16.76|18.5|16.9|18.36|16.76|0
1695966600000|2023-09-29 05:50:00|18.38|16.78|18.3|16.7|18.38|16.78|18.29|16.69|0
1695966900000|2023-09-29 05:55:00|18.31|16.71|18.39|16.79|18.41|16.81|18.31|16.71|0
1695967200000|2023-09-29 06:00:00|18.41|16.81|18.32|16.72|18.41|16.81|18.29|16.69|0
1695967500000|2023-09-29 06:05:00|18.31|16.71|18.28|16.68|18.31|16.71|18.24|16.64|0
1695967800000|2023-09-29 06:10:00|18.29|16.69|18.27|16.67|18.29|16.69|18.23|16.63|0
1695968100000|2023-09-29 06:15:00|18.26|16.66|18.21|16.61|18.26|16.66|18.21|16.61|0
1695968400000|2023-09-29 06:20:00|18.22|16.62|18.21|16.61|18.23|16.63|18.17|16.57|0
1695968700000|2023-09-29 06:25:00|18.22|16.62|18.21|16.61|18.23|16.63|18.16|16.56|0
1695969000000|2023-09-29 06:30:00|18.2|16.6|18.24|16.64|18.26|16.66|18.19|16.59|0
1695969300000|2023-09-29 06:35:00|18.23|16.63|18.19|16.59|18.25|16.65|18.19|16.59|0
1695969600000|2023-09-29 06:40:00|18.2|16.6|17.65|16.05|18.2|16.6|17.65|16.05|0
1695969900000|2023-09-29 06:45:00|17.67|16.07|17.66|16.06|17.82|16.22|17.64|16.04|0
1695970200000|2023-09-29 06:50:00|17.67|16.07|17.65|16.05|17.67|16.07|17.64|16.04|0
1695970500000|2023-09-29 06:55:00|17.64|16.04|17.64|16.04|17.65|16.05|17.6|16|0
1695970800000|2023-09-29 07:00:00|17.63|16.03|17.63|16.03|17.69|16.09|17.63|16.03|0
1695971100000|2023-09-29 07:05:00|17.64|16.04|17.66|16.06|17.67|16.07|17.59|15.99|0
1695971400000|2023-09-29 07:10:00|17.67|16.07|17.61|16.01|17.69|16.09|17.61|16.01|0
1695971700000|2023-09-29 07:15:00|17.62|16.02|17.57|15.97|17.63|16.03|17.56|15.96|0
1695972000000|2023-09-29 07:20:00|17.56|15.96|17.45|15.85|17.56|15.96|17.44|15.84|0
1695972300000|2023-09-29 07:25:00|17.46|15.86|17.46|15.86|17.46|15.86|17.44|15.84|0
1695972600000|2023-09-29 07:30:00|17.47|15.87|17.4|15.8|17.48|15.88|17.4|15.8|0
1695972900000|2023-09-29 07:35:00|17.41|15.81|17.48|15.88|17.71|16.11|17.35|15.75|0
1695973200000|2023-09-29 07:40:00|17.49|15.89|17.55|15.95|17.55|15.95|17.44|15.84|0
1695973500000|2023-09-29 07:45:00|17.56|15.96|17.51|15.91|17.57|15.97|17.51|15.91|0
1695973800000|2023-09-29 07:50:00|17.52|15.92|17.54|15.94|17.59|15.99|17.51|15.91|0
1695974100000|2023-09-29 07:55:00|17.55|15.95|17.5|15.9|17.55|15.95|17.5|15.9|0
1695974400000|2023-09-29 08:00:00|17.51|15.91|17.5|15.9|17.52|15.92|17.49|15.89|0
1695974700000|2023-09-29 08:05:00|17.51|15.91|17.47|15.87|17.54|15.94|17.4|15.8|0
1695975000000|2023-09-29 08:10:00|17.46|15.86|17.47|15.87|17.5|15.9|17.45|15.85|0
1695975300000|2023-09-29 08:15:00|17.46|15.86|17.48|15.88|17.51|15.91|17.46|15.86|0
1695975600000|2023-09-29 08:20:00|17.46|15.86|17.42|15.82|17.5|15.9|17.4|15.8|0
1695975900000|2023-09-29 08:25:00|17.41|15.81|17.4|15.8|17.43|15.83|17.39|15.79|0
1695976200000|2023-09-29 08:30:00|17.39|15.79|17.42|15.82|17.42|15.82|17.39|15.79|0
1695976500000|2023-09-29 08:35:00|17.41|15.81|17.41|15.81|17.45|15.85|17.38|15.78|0
1695976800000|2023-09-29 08:40:00|17.4|15.8|17.41|15.81|17.42|15.82|17.37|15.77|0
1695977100000|2023-09-29 08:45:00|17.4|15.8|17.41|15.81|17.43|15.83|17.38|15.78|0
1695977400000|2023-09-29 08:50:00|17.42|15.82|17.47|15.87|17.49|15.89|17.42|15.82|0
1695977700000|2023-09-29 08:55:00|17.48|15.88|17.55|15.95|17.55|15.95|17.45|15.85|0
1695978000000|2023-09-29 09:00:00|17.52|15.92|17.51|15.91|17.55|15.95|17.51|15.91|0
1695978300000|2023-09-29 09:05:00|17.5|15.9|17.42|15.82|17.5|15.9|17.41|15.81|0
1695978600000|2023-09-29 09:10:00|17.44|15.84|17.42|15.82|17.44|15.84|17.4|15.8|0
1695978900000|2023-09-29 09:15:00|17.41|15.81|17.4|15.8|17.42|15.82|17.38|15.78|0
1695979200000|2023-09-29 09:20:00|17.41|15.81|17.43|15.83|17.45|15.85|17.41|15.81|0
1695979500000|2023-09-29 09:25:00|17.42|15.82|17.43|15.83|17.43|15.83|17.39|15.79|0
1695979800000|2023-09-29 09:30:00|17.44|15.84|17.47|15.87|17.49|15.89|17.43|15.83|0
1695980100000|2023-09-29 09:35:00|17.46|15.86|17.44|15.84|17.46|15.86|17.42|15.82|0
1695980400000|2023-09-29 09:40:00|17.45|15.85|17.46|15.86|17.47|15.87|17.44|15.84|0
1695980700000|2023-09-29 09:45:00|17.47|15.87|17.45|15.85|17.47|15.87|17.42|15.82|0
1695981000000|2023-09-29 09:50:00|17.44|15.84|17.38|15.78|17.44|15.84|17.37|15.77|0
1695981300000|2023-09-29 09:55:00|17.37|15.77|17.38|15.78|17.42|15.82|17.37|15.77|0
1695981600000|2023-09-29 10:00:00|17.4|15.8|17.44|15.84|17.44|15.84|17.38|15.78|0
1695981900000|2023-09-29 10:05:00|17.45|15.85|17.44|15.84|17.48|15.88|17.44|15.84|0
1695982200000|2023-09-29 10:10:00|17.45|15.85|17.36|15.76|17.45|15.85|17.36|15.76|0
1695982500000|2023-09-29 10:15:00|17.32|15.72|17.35|15.75|17.36|15.76|17.28|15.68|0
1695982800000|2023-09-29 10:20:00|17.34|15.74|17.31|15.71|17.35|15.75|17.3|15.7|0
1695983100000|2023-09-29 10:25:00|17.32|15.72|17.33|15.73|17.36|15.76|17.29|15.69|0
1695983400000|2023-09-29 10:30:00|17.32|15.72|17.39|15.79|17.4|15.8|17.31|15.71|0
1695983700000|2023-09-29 10:35:00|17.4|15.8|17.4|15.8|17.42|15.82|17.37|15.77|0
1695984000000|2023-09-29 10:40:00|17.39|15.79|17.35|15.75|17.4|15.8|17.34|15.74|0
1695984300000|2023-09-29 10:45:00|17.34|15.74|17.33|15.73|17.36|15.76|17.31|15.71|0
1695984600000|2023-09-29 10:50:00|17.32|15.72|17.33|15.73|17.35|15.75|17.3|15.7|0
1695984900000|2023-09-29 10:55:00|17.32|15.72|17.38|15.78|17.4|15.8|17.31|15.71|0
1695985200000|2023-09-29 11:00:00|17.39|15.79|17.31|15.71|17.4|15.8|17.31|15.71|0
1695985500000|2023-09-29 11:05:00|17.32|15.72|17.31|15.71|17.34|15.74|17.3|15.7|0
1695985800000|2023-09-29 11:10:00|17.32|15.72|17.4|15.8|17.41|15.81|17.31|15.71|0
1695986100000|2023-09-29 11:15:00|17.38|15.78|17.39|15.79|17.41|15.81|17.38|15.78|0
1695986400000|2023-09-29 11:20:00|17.38|15.78|17.36|15.76|17.4|15.8|17.34|15.74|0
1695986700000|2023-09-29 11:25:00|17.37|15.77|17.31|15.71|17.44|15.84|17.29|15.69|0
1695987000000|2023-09-29 11:30:00|17.32|15.72|17.39|15.79|17.39|15.79|17.31|15.71|0
1695987300000|2023-09-29 11:35:00|17.4|15.8|17.38|15.78|17.44|15.84|17.38|15.78|0
1695987600000|2023-09-29 11:40:00|17.39|15.79|17.37|15.77|17.4|15.8|17.29|15.69|0
1695987900000|2023-09-29 11:45:00|17.36|15.76|17.29|15.69|17.38|15.78|17.28|15.68|0
1695988200000|2023-09-29 11:50:00|17.3|15.7|17.38|15.78|17.39|15.79|17.29|15.69|0
1695988500000|2023-09-29 11:55:00|17.39|15.79|17.4|15.8|17.42|15.82|17.38|15.78|0
1695988800000|2023-09-29 12:00:00|17.41|15.81|17.31|15.71|17.45|15.85|17.3|15.7|0
1695989100000|2023-09-29 12:05:00|17.32|15.72|17.26|15.66|17.32|15.72|17.24|15.64|0
1695989400000|2023-09-29 12:10:00|17.25|15.65|17.18|15.58|17.26|15.66|17.17|15.57|0
1695989700000|2023-09-29 12:15:00|17.17|15.57|17.17|15.57|17.2|15.6|17.14|15.54|0
1695990000000|2023-09-29 12:20:00|17.18|15.58|17.17|15.57|17.22|15.62|17.11|15.51|0
1695990300000|2023-09-29 12:25:00|17.16|15.56|17.16|15.56|17.19|15.59|17.12|15.52|0
1695990600000|2023-09-29 12:30:00|17.17|15.57|17.08|15.48|17.23|15.63|16.93|15.33|0
1695990900000|2023-09-29 12:35:00|17.1|15.5|16.88|15.28|17.45|15.85|16.86|15.26|0
1695991200000|2023-09-29 12:40:00|16.89|15.29|16.84|15.24|16.91|15.31|16.82|15.22|0
1695991500000|2023-09-29 12:45:00|16.85|15.25|16.88|15.28|16.93|15.33|16.85|15.25|0
1695991800000|2023-09-29 12:50:00|16.89|15.29|16.91|15.31|16.96|15.36|16.89|15.29|0
1695992100000|2023-09-29 12:55:00|16.93|15.33|16.88|15.28|16.96|15.36|16.82|15.22|0
1695992400000|2023-09-29 13:00:00|16.87|15.27|16.9|15.3|16.91|15.31|16.83|15.23|0
1695992700000|2023-09-29 13:05:00|16.91|15.31|16.91|15.31|16.99|15.39|16.9|15.3|0
1695993000000|2023-09-29 13:10:00|16.92|15.32|16.86|15.26|16.92|15.32|16.86|15.26|0
1695993300000|2023-09-29 13:15:00|16.87|15.27|16.91|15.31|16.91|15.31|16.86|15.26|0
1695993600000|2023-09-29 13:20:00|16.9|15.3|16.86|15.26|16.95|15.35|16.86|15.26|0
1695993900000|2023-09-29 13:25:00|16.87|15.27|16.83|15.23|16.89|15.29|16.79|15.19|0
1695994200000|2023-09-29 13:30:00|16.82|15.22|16.98|15.38|17.03|15.43|16.77|15.17|0
1695994500000|2023-09-29 13:35:00|16.95|15.35|16.95|15.35|17.04|15.44|16.91|15.31|0
1695994800000|2023-09-29 13:40:00|16.94|15.34|17.05|15.45|17.1|15.5|16.94|15.34|0
1695995100000|2023-09-29 13:45:00|17.04|15.44|17.07|15.47|17.16|15.56|16.98|15.38|0
1695995400000|2023-09-29 13:50:00|17.08|15.48|16.85|15.25|17.11|15.51|16.84|15.24|0
1695995700000|2023-09-29 13:55:00|16.86|15.26|16.78|15.18|16.88|15.28|16.73|15.13|0
1695996000000|2023-09-29 14:00:00|16.73|15.13|17.41|15.81|17.41|15.81|16.62|15.02|0
1695996300000|2023-09-29 14:05:00|17.4|15.8|17.24|15.64|17.4|15.8|17.04|15.44|0
1695996600000|2023-09-29 14:10:00|17.23|15.63|17.3|15.7|17.37|15.77|17.2|15.6|0
1695996900000|2023-09-29 14:15:00|17.31|15.71|17.36|15.76|17.4|15.8|17.27|15.67|0
1695997200000|2023-09-29 14:20:00|17.35|15.75|17.57|15.97|17.57|15.97|17.3|15.7|0
1695997500000|2023-09-29 14:25:00|17.56|15.96|17.49|15.89|17.58|15.98|17.4|15.8|0
1695997800000|2023-09-29 14:30:00|17.5|15.9|17.47|15.87|17.5|15.9|17.2|15.6|0
1695998100000|2023-09-29 14:35:00|17.46|15.86|17.48|15.88|17.53|15.93|17.42|15.82|0
1695998400000|2023-09-29 14:40:00|17.47|15.87|17.45|15.85|17.55|15.95|17.44|15.84|0
1695998700000|2023-09-29 14:45:00|17.46|15.86|17.36|15.76|17.46|15.86|17.34|15.74|0
1695999000000|2023-09-29 14:50:00|17.35|15.75|17.3|15.7|17.47|15.87|17.28|15.68|0
1695999300000|2023-09-29 14:55:00|17.32|15.72|17.51|15.91|17.54|15.94|17.32|15.72|0
1695999600000|2023-09-29 15:00:00|17.5|15.9|17.63|16.03|17.64|16.04|17.46|15.86|0
1695999900000|2023-09-29 15:05:00|17.62|16.02|17.61|16.01|17.7|16.1|17.55|15.95|0
1696000200000|2023-09-29 15:10:00|17.6|16|17.58|15.98|17.6|16|17.51|15.91|0
1696000500000|2023-09-29 15:15:00|17.61|16.01|17.35|15.75|17.62|16.02|17.33|15.73|0
1696000800000|2023-09-29 15:20:00|17.33|15.73|17.12|15.52|17.35|15.75|17.08|15.48|0
1696001100000|2023-09-29 15:25:00|17.11|15.51|17.5|15.9|17.5|15.9|17.11|15.51|0
1696001400000|2023-09-29 15:30:00|17.49|15.89|17.61|16.01|17.63|16.03|17.44|15.84|0
1696001700000|2023-09-29 15:35:00|17.6|16|17.7|16.1|17.77|16.17|17.55|15.95|0
1696002000000|2023-09-29 15:40:00|17.71|16.11|17.72|16.12|17.77|16.17|17.59|15.99|0
1696002300000|2023-09-29 15:45:00|17.7|16.1|17.77|16.17|17.8|16.2|17.68|16.08|0
1696002600000|2023-09-29 15:50:00|17.78|16.18|17.81|16.21|17.92|16.32|17.71|16.11|0
1696002900000|2023-09-29 15:55:00|17.83|16.23|17.91|16.31|17.94|16.34|17.34|15.74|0
1696003200000|2023-09-29 16:00:00|17.92|16.32|17.9|16.3|18.01|16.41|17.89|16.29|0
1696003500000|2023-09-29 16:05:00|17.89|16.29|17.82|16.22|17.94|16.34|17.78|16.18|0
1696003800000|2023-09-29 16:10:00|17.83|16.23|18.02|16.42|18.06|16.46|17.77|16.17|0
1696004100000|2023-09-29 16:15:00|18.05|16.45|17.88|16.28|18.09|16.49|17.86|16.26|0
1696004400000|2023-09-29 16:20:00|17.89|16.29|17.85|16.25|17.89|16.29|17.74|16.14|0
1696004700000|2023-09-29 16:25:00|17.86|16.26|17.85|16.25|17.88|16.28|17.77|16.17|0
1696005000000|2023-09-29 16:30:00|17.89|16.29|17.86|16.26|17.95|16.35|17.79|16.19|0
1696005300000|2023-09-29 16:35:00|17.88|16.28|17.92|16.32|17.95|16.35|17.81|16.21|0
1696005600000|2023-09-29 16:40:00|17.93|16.33|18|16.4|18.01|16.41|17.83|16.23|0
1696005900000|2023-09-29 16:45:00|17.99|16.39|18.14|16.54|18.19|16.59|17.88|16.28|0
1696006200000|2023-09-29 16:50:00|18.13|16.53|18.33|16.73|18.33|16.73|18.11|16.51|0
1696006500000|2023-09-29 16:55:00|18.32|16.72|17.84|16.24|18.32|16.72|17.82|16.22|0
1696006800000|2023-09-29 17:00:00|17.83|16.23|18.06|16.46|18.12|16.52|17.83|16.23|0
1696007100000|2023-09-29 17:05:00|18.05|16.45|18.24|16.64|18.3|16.7|18.05|16.45|0
1696007400000|2023-09-29 17:10:00|18.23|16.63|18.29|16.69|18.33|16.73|18.18|16.58|0
1696007700000|2023-09-29 17:15:00|18.28|16.68|18.29|16.69|18.38|16.78|18.24|16.64|0
1696008000000|2023-09-29 17:20:00|18.3|16.7|18.23|16.63|18.31|16.71|18.18|16.58|0
1696008300000|2023-09-29 17:25:00|18.22|16.62|18.06|16.46|18.22|16.62|18.04|16.44|0
1696008600000|2023-09-29 17:30:00|18.08|16.48|18.14|16.54|18.16|16.56|18|16.4|0
1696008900000|2023-09-29 17:35:00|18.15|16.55|18.11|16.51|18.18|16.58|18.06|16.46|0
1696009200000|2023-09-29 17:40:00|18.1|16.5|18.06|16.46|18.16|16.56|18.01|16.41|0
1696009500000|2023-09-29 17:45:00|18.08|16.48|18.26|16.66|18.3|16.7|18.03|16.43|0
1696009800000|2023-09-29 17:50:00|18.25|16.65|18.3|16.7|18.36|16.76|18.18|16.58|0
1696010100000|2023-09-29 17:55:00|18.31|16.71|18.49|16.89|18.49|16.89|18.22|16.62|0
1696010400000|2023-09-29 18:00:00|18.47|16.87|18.36|16.76|18.54|16.94|18.35|16.75|0
1696010700000|2023-09-29 18:05:00|18.35|16.75|18.44|16.84|18.45|16.85|18.31|16.71|0
1696011000000|2023-09-29 18:10:00|18.43|16.83|18.39|16.79|18.46|16.86|18.33|16.73|0
1696011300000|2023-09-29 18:15:00|18.38|16.78|18.44|16.84|18.48|16.88|18.34|16.74|0
1696011600000|2023-09-29 18:20:00|18.46|16.86|18.28|16.68|18.46|16.86|18.25|16.65|0
1696011900000|2023-09-29 18:25:00|18.27|16.67|18.46|16.86|18.47|16.87|18.18|16.58|0
1696012200000|2023-09-29 18:30:00|18.47|16.87|18.42|16.82|18.56|16.96|18.38|16.78|0
1696012500000|2023-09-29 18:35:00|18.44|16.84|17.96|16.36|18.44|16.84|17.7|16.1|0
1696012800000|2023-09-29 18:40:00|17.97|16.37|17.71|16.11|17.97|16.37|17.68|16.08|0
1696013100000|2023-09-29 18:45:00|17.75|16.15|17.81|16.21|17.82|16.22|17.71|16.11|0
1696013400000|2023-09-29 18:50:00|17.82|16.22|17.73|16.13|17.86|16.26|17.73|16.13|0
1696013700000|2023-09-29 18:55:00|17.74|16.14|17.41|15.81|17.74|16.14|17.4|15.8|0
1696014000000|2023-09-29 19:00:00|17.38|15.78|17.62|16.02|17.68|16.08|17.31|15.71|0
1696014300000|2023-09-29 19:05:00|17.6|16|17.61|16.01|17.62|16.02|17.46|15.86|0
1696014600000|2023-09-29 19:10:00|17.6|16|17.52|15.92|17.65|16.05|17.36|15.76|0
1696014900000|2023-09-29 19:15:00|17.5|15.9|17.47|15.87|17.55|15.95|17.39|15.79|0
1696015200000|2023-09-29 19:20:00|17.48|15.88|17.59|15.99|17.6|16|17.47|15.87|0
1696015500000|2023-09-29 19:25:00|17.57|15.97|17.57|15.97|17.74|16.14|17.53|15.93|0
1696015800000|2023-09-29 19:30:00|17.58|15.98|17.76|16.16|17.76|16.16|17.55|15.95|0
1696016100000|2023-09-29 19:35:00|17.74|16.14|18.05|16.45|18.16|16.56|17.62|16.02|0
1696016400000|2023-09-29 19:40:00|18.08|16.48|18.2|16.6|18.23|16.63|18.04|16.44|0
1696016700000|2023-09-29 19:45:00|18.19|16.59|17.92|16.32|18.2|16.6|17.92|16.32|0
1696017000000|2023-09-29 19:50:00|17.85|16.25|17.92|16.32|18|16.4|17.61|16.01|0
1696017300000|2023-09-29 19:55:00|17.94|16.34|18.05|16.45|18.29|16.69|17.94|16.34|0
1696017600000|2023-09-29 20:00:00|18.07|16.47|18.05|16.45|18.21|16.61|18.04|16.44|0
1696017900000|2023-09-29 20:05:00|18.06|16.46|17.99|16.39|18.06|16.46|17.97|16.37|0
1696018200000|2023-09-29 20:10:00|17.98|16.38|17.97|16.37|18.02|16.42|17.97|16.37|0
1696206600000|2023-10-02 00:30:00|17.28|15.68|17.3|15.7|17.3|15.7|17.26|15.66|0
1696206900000|2023-10-02 00:35:00|17.29|15.69|17.33|15.73|17.33|15.73|17.29|15.69|0
1696207200000|2023-10-02 00:40:00|17.32|15.72|17.4|15.8|17.47|15.87|17.32|15.72|0
1696207500000|2023-10-02 00:45:00|17.39|15.79|17.4|15.8|17.4|15.8|17.36|15.76|0
1696207800000|2023-10-02 00:50:00|17.41|15.81|17.36|15.76|17.41|15.81|17.36|15.76|0
1696208100000|2023-10-02 00:55:00|17.35|15.75|17.37|15.77|17.38|15.78|17.33|15.73|0
1696208400000|2023-10-02 01:00:00|17.36|15.76|17.3|15.7|17.38|15.78|17.3|15.7|0
1696208700000|2023-10-02 01:05:00|17.31|15.71|17.29|15.69|17.34|15.74|17.29|15.69|0
1696209000000|2023-10-02 01:10:00|17.28|15.68|17.29|15.69|17.32|15.72|17.27|15.67|0
1696209300000|2023-10-02 01:15:00|17.3|15.7|17.3|15.7|17.32|15.72|17.27|15.67|0
1696209600000|2023-10-02 01:20:00|17.31|15.71|17.28|15.68|17.32|15.72|17.28|15.68|0
1696209900000|2023-10-02 01:25:00|17.29|15.69|17.24|15.64|17.29|15.69|17.24|15.64|0
1696210200000|2023-10-02 01:30:00|17.25|15.65|17.26|15.66|17.27|15.67|17.24|15.64|0
1696210500000|2023-10-02 01:35:00|17.27|15.67|17.25|15.65|17.27|15.67|17.24|15.64|0
1696210800000|2023-10-02 01:40:00|17.24|15.64|17.23|15.63|17.26|15.66|17.23|15.63|0
1696211100000|2023-10-02 01:45:00|17.24|15.64|17.25|15.65|17.26|15.66|17.23|15.63|0
1696211400000|2023-10-02 01:50:00|17.26|15.66|17.23|15.63|17.26|15.66|17.23|15.63|0
1696211700000|2023-10-02 01:55:00|17.22|15.62|17.26|15.66|17.26|15.66|17.22|15.62|0
1696212000000|2023-10-02 02:00:00|17.24|15.64|17.23|15.63|17.25|15.65|17.22|15.62|0
1696212300000|2023-10-02 02:05:00|17.22|15.62|17.24|15.64|17.24|15.64|17.22|15.62|0
1696212600000|2023-10-02 02:10:00|17.23|15.63|17.26|15.66|17.26|15.66|17.23|15.63|0
1696212900000|2023-10-02 02:15:00|17.27|15.67|17.24|15.64|17.28|15.68|17.24|15.64|0
1696213200000|2023-10-02 02:20:00|17.25|15.65|17.23|15.63|17.25|15.65|17.21|15.61|0
1696213500000|2023-10-02 02:25:00|17.22|15.62|17.24|15.64|17.24|15.64|17.2|15.6|0
1696213800000|2023-10-02 02:30:00|17.23|15.63|17.21|15.61|17.24|15.64|17.2|15.6|0
1696214100000|2023-10-02 02:35:00|17.2|15.6|17.21|15.61|17.21|15.61|17.19|15.59|0
1696214400000|2023-10-02 02:40:00|17.2|15.6|17.21|15.61|17.21|15.61|17.18|15.58|0
1696214700000|2023-10-02 02:45:00|17.2|15.6|17.23|15.63|17.23|15.63|17.2|15.6|0
1696215000000|2023-10-02 02:50:00|17.22|15.62|17.26|15.66|17.26|15.66|17.22|15.62|0
1696215300000|2023-10-02 02:55:00|17.25|15.65|17.26|15.66|17.26|15.66|17.24|15.64|0
1696215600000|2023-10-02 03:00:00|17.25|15.65|17.25|15.65|17.25|15.65|17.23|15.63|0
1696215900000|2023-10-02 03:05:00|17.24|15.64|17.23|15.63|17.25|15.65|17.23|15.63|0
1696216200000|2023-10-02 03:10:00|17.24|15.64|17.23|15.63|17.24|15.64|17.23|15.63|0
1696216500000|2023-10-02 03:15:00|17.24|15.64|17.23|15.63|17.25|15.65|17.23|15.63|0
1696216800000|2023-10-02 03:20:00|17.24|15.64|17.25|15.65|17.25|15.65|17.23|15.63|0
1696217100000|2023-10-02 03:25:00|17.24|15.64|17.25|15.65|17.25|15.65|17.24|15.64|0
1696217400000|2023-10-02 03:30:00|17.24|15.64|17.3|15.7|17.31|15.71|17.24|15.64|0
1696217700000|2023-10-02 03:35:00|17.31|15.71|17.3|15.7|17.31|15.71|17.28|15.68|0
1696218000000|2023-10-02 03:40:00|17.29|15.69|17.31|15.71|17.31|15.71|17.29|15.69|0
1696218300000|2023-10-02 03:45:00|17.3|15.7|17.31|15.71|17.31|15.71|17.28|15.68|0
1696218600000|2023-10-02 03:50:00|17.3|15.7|17.31|15.71|17.32|15.72|17.3|15.7|0
1696218900000|2023-10-02 03:55:00|17.32|15.72|17.3|15.7|17.32|15.72|17.29|15.69|0
1696219200000|2023-10-02 04:00:00|17.29|15.69|17.3|15.7|17.3|15.7|17.28|15.68|0
1696219500000|2023-10-02 04:05:00|17.29|15.69|17.29|15.69|17.3|15.7|17.28|15.68|0
1696219800000|2023-10-02 04:10:00|17.3|15.7|17.29|15.69|17.3|15.7|17.29|15.69|0
1696220100000|2023-10-02 04:15:00|17.28|15.68|17.26|15.66|17.29|15.69|17.26|15.66|0
1696220400000|2023-10-02 04:20:00|17.27|15.67|17.27|15.67|17.27|15.67|17.25|15.65|0
1696220700000|2023-10-02 04:25:00|17.28|15.68|17.28|15.68|17.28|15.68|17.26|15.66|0
1696221000000|2023-10-02 04:30:00|17.29|15.69|17.39|15.79|17.41|15.81|17.28|15.68|0
1696221300000|2023-10-02 04:35:00|17.38|15.78|17.35|15.75|17.4|15.8|17.35|15.75|0
1696221600000|2023-10-02 04:40:00|17.34|15.74|17.33|15.73|17.35|15.75|17.32|15.72|0
1696221900000|2023-10-02 04:45:00|17.32|15.72|17.34|15.74|17.35|15.75|17.31|15.71|0
1696222200000|2023-10-02 04:50:00|17.35|15.75|17.36|15.76|17.38|15.78|17.34|15.74|0
1696222500000|2023-10-02 04:55:00|17.37|15.77|17.39|15.79|17.4|15.8|17.37|15.77|0
1696222800000|2023-10-02 05:00:00|17.38|15.78|17.38|15.78|17.41|15.81|17.37|15.77|0
1696223100000|2023-10-02 05:05:00|17.39|15.79|17.37|15.77|17.39|15.79|17.35|15.75|0
1696223400000|2023-10-02 05:10:00|17.36|15.76|17.41|15.81|17.41|15.81|17.36|15.76|0
1696223700000|2023-10-02 05:15:00|17.4|15.8|17.4|15.8|17.44|15.84|17.4|15.8|0
1696224000000|2023-10-02 05:20:00|17.41|15.81|17.42|15.82|17.43|15.83|17.41|15.81|0
1696224300000|2023-10-02 05:25:00|17.41|15.81|17.42|15.82|17.43|15.83|17.41|15.81|0
1696224600000|2023-10-02 05:30:00|17.43|15.83|17.44|15.84|17.45|15.85|17.4|15.8|0
1696224900000|2023-10-02 05:35:00|17.45|15.85|17.49|15.89|17.5|15.9|17.44|15.84|0
1696225200000|2023-10-02 05:40:00|17.48|15.88|17.53|15.93|17.53|15.93|17.48|15.88|0
1696225500000|2023-10-02 05:45:00|17.54|15.94|17.56|15.96|17.56|15.96|17.52|15.92|0
1696225800000|2023-10-02 05:50:00|17.55|15.95|17.56|15.96|17.57|15.97|17.54|15.94|0
1696226100000|2023-10-02 05:55:00|17.57|15.97|17.59|15.99|17.6|16|17.57|15.97|0
1696226400000|2023-10-02 06:00:00|17.58|15.98|17.58|15.98|17.65|16.05|17.57|15.97|0
1696226700000|2023-10-02 06:05:00|17.57|15.97|17.51|15.91|17.58|15.98|17.51|15.91|0
1696227000000|2023-10-02 06:10:00|17.5|15.9|17.53|15.93|17.53|15.93|17.5|15.9|0
1696227300000|2023-10-02 06:15:00|17.52|15.92|17.5|15.9|17.52|15.92|17.47|15.87|0
1696227600000|2023-10-02 06:20:00|17.49|15.89|17.48|15.88|17.5|15.9|17.46|15.86|0
1696227900000|2023-10-02 06:25:00|17.49|15.89|17.46|15.86|17.49|15.89|17.45|15.85|0
1696228200000|2023-10-02 06:30:00|17.45|15.85|17.41|15.81|17.46|15.86|17.4|15.8|0
1696228500000|2023-10-02 06:35:00|17.4|15.8|16.97|15.37|17.41|15.81|16.97|15.37|0
1696228800000|2023-10-02 06:40:00|16.96|15.36|16.98|15.38|16.98|15.38|16.93|15.33|0
1696229100000|2023-10-02 06:45:00|16.97|15.37|16.92|15.32|16.98|15.38|16.91|15.31|0
1696229400000|2023-10-02 06:50:00|16.93|15.33|16.9|15.3|16.93|15.33|16.89|15.29|0
1696229700000|2023-10-02 06:55:00|16.89|15.29|16.86|15.26|16.91|15.31|16.86|15.26|0
1696230000000|2023-10-02 07:00:00|16.87|15.27|16.87|15.27|16.91|15.31|16.86|15.26|0
1696230300000|2023-10-02 07:05:00|16.88|15.28|16.86|15.26|16.91|15.31|16.86|15.26|0
1696230600000|2023-10-02 07:10:00|16.87|15.27|16.75|15.15|16.87|15.27|16.73|15.13|0
1696230900000|2023-10-02 07:15:00|16.76|15.16|16.74|15.14|16.82|15.22|16.73|15.13|0
1696231200000|2023-10-02 07:20:00|16.75|15.15|16.7|15.1|16.78|15.18|16.69|15.09|0
1696231500000|2023-10-02 07:25:00|16.69|15.09|17.01|15.41|17.79|16.19|16.62|15.02|0
1696231800000|2023-10-02 07:30:00|17|15.4|17.06|15.46|17.06|15.46|17|15.4|0
1696232100000|2023-10-02 07:35:00|17.05|15.45|17.05|15.45|17.06|15.46|17|15.4|0
1696232400000|2023-10-02 07:40:00|17.06|15.46|17.1|15.5|17.12|15.52|17.06|15.46|0
1696232700000|2023-10-02 07:45:00|17.11|15.51|17.09|15.49|17.14|15.54|17.09|15.49|0
1696233000000|2023-10-02 07:50:00|17.11|15.51|17.23|15.63|17.25|15.65|17.09|15.49|0
1696233300000|2023-10-02 07:55:00|17.22|15.62|17.16|15.56|17.22|15.62|17.15|15.55|0
1696233600000|2023-10-02 08:00:00|17.15|15.55|17.05|15.45|17.16|15.56|17.05|15.45|0
1696233900000|2023-10-02 08:05:00|17.07|15.47|17.15|15.55|17.17|15.57|17.04|15.44|0
1696234200000|2023-10-02 08:10:00|17.16|15.56|17.17|15.57|17.18|15.58|17.13|15.53|0
1696234500000|2023-10-02 08:15:00|17.18|15.58|17.26|15.66|17.26|15.66|17.18|15.58|0
1696234800000|2023-10-02 08:20:00|17.25|15.65|17.21|15.61|17.27|15.67|17.19|15.59|0
1696235100000|2023-10-02 08:25:00|17.2|15.6|17.16|15.56|17.23|15.63|17.15|15.55|0
1696235400000|2023-10-02 08:30:00|17.17|15.57|17.17|15.57|17.23|15.63|17.16|15.56|0
1696235700000|2023-10-02 08:35:00|17.16|15.56|17.13|15.53|17.16|15.56|17.1|15.5|0
1696236000000|2023-10-02 08:40:00|17.12|15.52|17.12|15.52|17.13|15.53|17.07|15.47|0
1696236300000|2023-10-02 08:45:00|17.11|15.51|17.14|15.54|17.17|15.57|17.11|15.51|0
1696236600000|2023-10-02 08:50:00|17.15|15.55|17.22|15.62|17.23|15.63|17.13|15.53|0
1696236900000|2023-10-02 08:55:00|17.23|15.63|17.26|15.66|17.26|15.66|17.22|15.62|0
1696237200000|2023-10-02 09:00:00|17.27|15.67|17.37|15.77|17.38|15.78|17.26|15.66|0
1696237500000|2023-10-02 09:05:00|17.38|15.78|17.42|15.82|17.46|15.86|17.37|15.77|0
1696237800000|2023-10-02 09:10:00|17.43|15.83|17.36|15.76|17.43|15.83|17.35|15.75|0
1696238100000|2023-10-02 09:15:00|17.38|15.78|17.42|15.82|17.45|15.85|17.37|15.77|0
1696238400000|2023-10-02 09:20:00|17.41|15.81|17.31|15.71|17.41|15.81|17.01|15.41|0
1696238700000|2023-10-02 09:25:00|17.3|15.7|17.39|15.79|17.43|15.83|17.3|15.7|0
1696239000000|2023-10-02 09:30:00|17.41|15.81|17.38|15.78|17.41|15.81|17.36|15.76|0
1696239300000|2023-10-02 09:35:00|17.39|15.79|17.36|15.76|17.4|15.8|17.36|15.76|0
1696239600000|2023-10-02 09:40:00|17.37|15.77|17.41|15.81|17.41|15.81|17.37|15.77|0
1696239900000|2023-10-02 09:45:00|17.42|15.82|17.47|15.87|17.64|16.04|17.07|15.47|0
1696240200000|2023-10-02 09:50:00|17.48|15.88|17.58|15.98|17.59|15.99|17.45|15.85|0
1696240500000|2023-10-02 09:55:00|17.57|15.97|17.57|15.97|17.64|16.04|17.56|15.96|0
1696240800000|2023-10-02 10:00:00|17.58|15.98|17.61|16.01|17.61|16.01|17.57|15.97|0
1696241100000|2023-10-02 10:05:00|17.6|16|17.59|15.99|17.6|16|17.56|15.96|0
1696241400000|2023-10-02 10:10:00|17.6|16|17.65|16.05|17.71|16.11|17.59|15.99|0
1696241700000|2023-10-02 10:15:00|17.66|16.06|17.58|15.98|17.68|16.08|17.58|15.98|0
1696242000000|2023-10-02 10:20:00|17.59|15.99|17.6|16|17.61|16.01|17.57|15.97|0
1696242300000|2023-10-02 10:25:00|17.61|16.01|17.68|16.08|17.68|16.08|17.6|16|0
1696242600000|2023-10-02 10:30:00|17.67|16.07|17.68|16.08|17.72|16.12|17.62|16.02|0
1696242900000|2023-10-02 10:35:00|17.66|16.06|17.66|16.06|17.7|16.1|17.65|16.05|0
1696243200000|2023-10-02 10:40:00|17.67|16.07|17.67|16.07|17.69|16.09|17.65|16.05|0
1696243500000|2023-10-02 10:45:00|17.66|16.06|17.65|16.05|17.67|16.07|17.63|16.03|0
1696243800000|2023-10-02 10:50:00|17.66|16.06|17.63|16.03|17.72|16.12|17.62|16.02|0
1696244100000|2023-10-02 10:55:00|17.64|16.04|17.66|16.06|17.68|16.08|17.62|16.02|0
1696244400000|2023-10-02 11:00:00|17.65|16.05|17.66|16.06|17.67|16.07|17.6|16|0
1696244700000|2023-10-02 11:05:00|17.67|16.07|17.67|16.07|17.7|16.1|17.64|16.04|0
1696245000000|2023-10-02 11:10:00|17.68|16.08|17.65|16.05|17.68|16.08|17.64|16.04|0
1696245300000|2023-10-02 11:15:00|17.64|16.04|17.62|16.02|17.65|16.05|17.62|16.02|0
1696245600000|2023-10-02 11:20:00|17.63|16.03|17.58|15.98|17.63|16.03|17.57|15.97|0
1696245900000|2023-10-02 11:25:00|17.57|15.97|17.58|15.98|17.6|16|17.57|15.97|0
1696246200000|2023-10-02 11:30:00|17.59|15.99|17.97|16.37|17.97|16.37|17.58|15.98|0
1696246500000|2023-10-02 11:35:00|17.96|16.36|17.93|16.33|17.97|16.37|17.91|16.31|0
1696246800000|2023-10-02 11:40:00|17.94|16.34|18.11|16.51|18.12|16.52|17.94|16.34|0
1696247100000|2023-10-02 11:45:00|18.1|16.5|18.13|16.53|18.19|16.59|18.09|16.49|0
1696247400000|2023-10-02 11:50:00|18.14|16.54|18.19|16.59|18.19|16.59|18.1|16.5|0
1696247700000|2023-10-02 11:55:00|18.18|16.58|18.16|16.56|18.21|16.61|18.14|16.54|0
1696248000000|2023-10-02 12:00:00|18.15|16.55|18.55|16.95|18.56|16.96|17.67|16.07|0
1696248300000|2023-10-02 12:05:00|18.56|16.96|18.53|16.93|18.58|16.98|18.5|16.9|0
1696248600000|2023-10-02 12:10:00|18.52|16.92|18.49|16.89|18.53|16.93|18.44|16.84|0
1696248900000|2023-10-02 12:15:00|18.48|16.88|18.5|16.9|18.56|16.96|18.47|16.87|0
1696249200000|2023-10-02 12:20:00|18.49|16.89|18.57|16.97|18.62|17.02|18.47|16.87|0
1696249500000|2023-10-02 12:25:00|18.54|16.94|18.49|16.89|18.58|16.98|18.49|16.89|0
1696249800000|2023-10-02 12:30:00|18.5|16.9|18.49|16.89|18.53|16.93|18.45|16.85|0
1696250100000|2023-10-02 12:35:00|18.5|16.9|18.44|16.84|18.51|16.91|18.43|16.83|0
1696250400000|2023-10-02 12:40:00|18.45|16.85|18.44|16.84|18.49|16.89|18.43|16.83|0
1696250700000|2023-10-02 12:45:00|18.45|16.85|18.51|16.91|18.52|16.92|18.43|16.83|0
1696251000000|2023-10-02 12:50:00|18.48|16.88|18.56|16.96|18.6|17|18.45|16.85|0
1696251300000|2023-10-02 12:55:00|18.59|16.99|18.55|16.95|18.61|17.01|18.5|16.9|0
1696251600000|2023-10-02 13:00:00|18.56|16.96|18.69|17.09|18.69|17.09|18.54|16.94|0
1696251900000|2023-10-02 13:05:00|18.7|17.1|18.73|17.13|18.75|17.15|18.66|17.06|0
1696252200000|2023-10-02 13:10:00|18.72|17.12|18.58|16.98|18.72|17.12|18.56|16.96|0
1696252500000|2023-10-02 13:15:00|18.59|16.99|18.57|16.97|18.6|17|18.54|16.94|0
1696252800000|2023-10-02 13:20:00|18.58|16.98|18.51|16.91|18.63|17.03|18.5|16.9|0
1696253100000|2023-10-02 13:25:00|18.5|16.9|18.51|16.91|18.54|16.94|18.47|16.87|0
1696253400000|2023-10-02 13:30:00|18.53|16.93|18.33|16.73|18.6|17|18.33|16.73|0
1696253700000|2023-10-02 13:35:00|18.3|16.7|18.28|16.68|18.66|17.06|18.22|16.62|0
1696254000000|2023-10-02 13:40:00|18.32|16.72|18.28|16.68|18.39|16.79|18.27|16.67|0
1696254300000|2023-10-02 13:45:00|18.31|16.71|18.5|16.9|18.54|16.94|18.31|16.71|0
1696254600000|2023-10-02 13:50:00|18.48|16.88|18.56|16.96|18.74|17.14|18.44|16.84|0
1696254900000|2023-10-02 13:55:00|18.54|16.94|18.54|16.94|18.59|16.99|18.46|16.86|0
1696255200000|2023-10-02 14:00:00|18.56|16.96|18.17|16.57|18.66|17.06|18.11|16.51|0
1696255500000|2023-10-02 14:05:00|18.2|16.6|18.33|16.73|18.35|16.75|18.11|16.51|0
1696255800000|2023-10-02 14:10:00|18.35|16.75|18.56|16.96|18.56|16.96|18.29|16.69|0
1696256100000|2023-10-02 14:15:00|18.57|16.97|18.41|16.81|18.57|16.97|18.25|16.65|0
1696256400000|2023-10-02 14:20:00|18.43|16.83|18.31|16.71|18.56|16.96|18.31|16.71|0
1696256700000|2023-10-02 14:25:00|18.3|16.7|18.57|16.97|18.57|16.97|18.21|16.61|0
1696257000000|2023-10-02 14:30:00|18.54|16.94|18.29|16.69|18.7|17.1|18.27|16.67|0
1696257300000|2023-10-02 14:35:00|18.3|16.7|18.33|16.73|18.4|16.8|18.23|16.63|0
1696257600000|2023-10-02 14:40:00|18.32|16.72|18.43|16.83|18.63|17.03|18.25|16.65|0
1696257900000|2023-10-02 14:45:00|18.42|16.82|18.42|16.82|18.49|16.89|18.32|16.72|0
1696258200000|2023-10-02 14:50:00|18.44|16.84|18.45|16.85|18.47|16.87|18.29|16.69|0
1696258500000|2023-10-02 14:55:00|18.47|16.87|18.42|16.82|18.54|16.94|18.24|16.64|0
1696258800000|2023-10-02 15:00:00|18.43|16.83|18.22|16.62|18.43|16.83|18.07|16.47|0
1696259100000|2023-10-02 15:05:00|18.24|16.64|18.3|16.7|18.37|16.77|18.16|16.56|0
1696259400000|2023-10-02 15:10:00|18.31|16.71|18.14|16.54|18.34|16.74|18.12|16.52|0
1696259700000|2023-10-02 15:15:00|18.13|16.53|18.02|16.42|18.17|16.57|17.97|16.37|0
1696260000000|2023-10-02 15:20:00|18.03|16.43|18.54|16.94|18.56|16.96|17.74|16.14|0
1696260300000|2023-10-02 15:25:00|18.53|16.93|17.86|16.26|18.53|16.93|17.82|16.22|0
1696260600000|2023-10-02 15:30:00|17.85|16.25|17.91|16.31|17.95|16.35|17.77|16.17|0
1696260900000|2023-10-02 15:35:00|17.92|16.32|18.23|16.63|18.32|16.72|17.9|16.3|0
1696261200000|2023-10-02 15:40:00|18.25|16.65|18.38|16.78|18.38|16.78|17.94|16.34|0
1696261500000|2023-10-02 15:45:00|18.39|16.79|18.47|16.87|18.51|16.91|18.34|16.74|0
1696261800000|2023-10-02 15:50:00|18.48|16.88|18.72|17.12|18.76|17.16|18.43|16.83|0
1696262100000|2023-10-02 15:55:00|18.74|17.14|18.71|17.11|18.82|17.22|18.67|17.07|0
1696262400000|2023-10-02 16:00:00|18.74|17.14|18.74|17.14|18.8|17.2|18.7|17.1|0
1696262700000|2023-10-02 16:05:00|18.75|17.15|18.95|17.35|19|17.4|18.73|17.13|0
1696263000000|2023-10-02 16:10:00|18.94|17.34|18.75|17.15|18.97|17.37|18.74|17.14|0
1696263300000|2023-10-02 16:15:00|18.74|17.14|18.8|17.2|18.82|17.22|18.64|17.04|0
1696263600000|2023-10-02 16:20:00|18.81|17.21|18.71|17.11|18.83|17.23|18.69|17.09|0
1696263900000|2023-10-02 16:25:00|18.7|17.1|18.79|17.19|18.88|17.28|18.64|17.04|0
1696264200000|2023-10-02 16:30:00|18.8|17.2|18.8|17.2|18.87|17.27|18.77|17.17|0
1696264500000|2023-10-02 16:35:00|18.79|17.19|18.84|17.24|18.92|17.32|18.73|17.13|0
1696264800000|2023-10-02 16:40:00|18.82|17.22|18.93|17.33|18.93|17.33|18.79|17.19|0
1696265100000|2023-10-02 16:45:00|18.92|17.32|19.14|17.54|19.14|17.54|18.87|17.27|0
1696265400000|2023-10-02 16:50:00|19.13|17.53|19.1|17.5|19.15|17.55|19.03|17.43|0
1696265700000|2023-10-02 16:55:00|19.09|17.49|19.04|17.44|19.12|17.52|19|17.4|0
1696266000000|2023-10-02 17:00:00|19.06|17.46|18.97|17.37|19.06|17.46|18.88|17.28|0
1696266300000|2023-10-02 17:05:00|18.96|17.36|18.43|16.83|19.02|17.42|18.01|16.41|0
1696266600000|2023-10-02 17:10:00|18.45|16.85|18.55|16.95|18.56|16.96|18.41|16.81|0
1696266900000|2023-10-02 17:15:00|18.54|16.94|18.33|16.73|18.55|16.95|18.27|16.67|0
1696267200000|2023-10-02 17:20:00|18.31|16.71|18.26|16.66|18.33|16.73|18.22|16.62|0
1696267500000|2023-10-02 17:25:00|18.24|16.64|18.22|16.62|18.26|16.66|18.17|16.57|0
1696267800000|2023-10-02 17:30:00|18.21|16.61|18.3|16.7|18.31|16.71|18.16|16.56|0
1696268100000|2023-10-02 17:35:00|18.31|16.71|18.32|16.72|18.34|16.74|18.24|16.64|0
1696268400000|2023-10-02 17:40:00|18.31|16.71|18.22|16.62|18.32|16.72|18.16|16.56|0
1696268700000|2023-10-02 17:45:00|18.21|16.61|18.22|16.62|18.26|16.66|18.14|16.54|0
1696269000000|2023-10-02 17:50:00|18.21|16.61|18.12|16.52|18.22|16.62|18.1|16.5|0
1696269300000|2023-10-02 17:55:00|18.11|16.51|18.26|16.66|18.29|16.69|18.09|16.49|0
1696269600000|2023-10-02 18:00:00|18.25|16.65|18.28|16.68|18.33|16.73|18.21|16.61|0
1696269900000|2023-10-02 18:05:00|18.27|16.67|18.15|16.55|18.27|16.67|18.09|16.49|0
1696270200000|2023-10-02 18:10:00|18.14|16.54|17.86|16.26|18.15|16.55|17.85|16.25|0
1696270500000|2023-10-02 18:15:00|17.87|16.27|18.1|16.5|18.12|16.52|17.87|16.27|0
1696270800000|2023-10-02 18:20:00|18.11|16.51|18.22|16.62|18.29|16.69|18.09|16.49|0
1696271100000|2023-10-02 18:25:00|18.21|16.61|18.44|16.84|18.45|16.85|18.21|16.61|0
1696271400000|2023-10-02 18:30:00|18.43|16.83|18.37|16.77|18.44|16.84|18.33|16.73|0
1696271700000|2023-10-02 18:35:00|18.36|16.76|18.49|16.89|18.5|16.9|18.33|16.73|0
1696272000000|2023-10-02 18:40:00|18.5|16.9|18.52|16.92|18.56|16.96|18.47|16.87|0
1696272300000|2023-10-02 18:45:00|18.51|16.91|18.39|16.79|18.52|16.92|18.39|16.79|0
1696272600000|2023-10-02 18:50:00|18.38|16.78|18.38|16.78|18.43|16.83|18.24|16.64|0
1696272900000|2023-10-02 18:55:00|18.39|16.79|18.36|16.76|18.46|16.86|18.36|16.76|0
1696273200000|2023-10-02 19:00:00|18.38|16.78|18.5|16.9|18.56|16.96|18.33|16.73|0
1696273500000|2023-10-02 19:05:00|18.52|16.92|18.31|16.71|18.56|16.96|18.27|16.67|0
1696273800000|2023-10-02 19:10:00|18.3|16.7|18.36|16.76|18.4|16.8|18.17|16.57|0
1696274100000|2023-10-02 19:15:00|18.37|16.77|18.29|16.69|18.37|16.77|18.18|16.58|0
1696274400000|2023-10-02 19:20:00|18.3|16.7|18.06|16.46|18.34|16.74|18.04|16.44|0
1696274700000|2023-10-02 19:25:00|18.05|16.45|18.15|16.55|18.2|16.6|18.04|16.44|0
1696275000000|2023-10-02 19:30:00|18.16|16.56|17.99|16.39|18.2|16.6|17.96|16.36|0
1696275300000|2023-10-02 19:35:00|17.98|16.38|18|16.4|18.12|16.52|17.97|16.37|0
1696275600000|2023-10-02 19:40:00|18.01|16.41|18.01|16.41|18.04|16.44|17.94|16.34|0
1696275900000|2023-10-02 19:45:00|18.02|16.42|18.05|16.45|18.05|16.45|17.92|16.32|0
1696276200000|2023-10-02 19:50:00|18.04|16.44|17.83|16.23|18.1|16.5|17.83|16.23|0
1696276500000|2023-10-02 19:55:00|17.77|16.17|17.64|16.04|17.8|16.2|17.64|16.04|0
1696276800000|2023-10-02 20:00:00|18.51|16.91|18.03|16.43|18.51|16.91|17.99|16.39|0
1696277100000|2023-10-02 20:05:00|18.04|16.44|18.05|16.45|18.07|16.47|18.03|16.43|0
1696277400000|2023-10-02 20:10:00|18.04|16.44|18.05|16.45|18.05|16.45|18.01|16.41|0
1696277700000|2023-10-02 20:15:00|18.02|16.42|18.02|16.42|18.05|16.45|18.01|16.41|0
1696278000000|2023-10-02 20:20:00|18.03|16.43|18.02|16.42|18.04|16.44|18.02|16.42|0
1696278300000|2023-10-02 20:25:00|18.03|16.43|18.02|16.42|18.03|16.43|18.02|16.42|0
1696278600000|2023-10-02 20:30:00|18.01|16.41|18|16.4|18.02|16.42|17.99|16.39|0
1696278900000|2023-10-02 20:35:00|18.01|16.41|17.99|16.39|18.02|16.42|17.98|16.38|0
1696279200000|2023-10-02 20:40:00|17.98|16.38|17.99|16.39|17.99|16.39|17.98|16.38|0
1696279500000|2023-10-02 20:45:00|17.98|16.38|18|16.4|18.01|16.41|17.97|16.37|0
1696279800000|2023-10-02 20:50:00|17.99|16.39|17.99|16.39|18|16.4|17.98|16.38|0
1696280100000|2023-10-02 20:55:00|18|16.4|18.04|16.44|18.04|16.44|17.99|16.39|0
1696280400000|2023-10-02 21:00:00|18.03|16.43|18.05|16.45|18.05|16.45|18.03|16.43|0
1696280700000|2023-10-02 21:05:00|18.06|16.46|18.07|16.47|18.08|16.48|18.06|16.46|0
1696281000000|2023-10-02 21:10:00|18.06|16.46|18.06|16.46|18.07|16.47|18.05|16.45|0
1696281300000|2023-10-02 21:15:00|18.07|16.47|18.08|16.48|18.08|16.48|18.07|16.47|0
1696281600000|2023-10-02 21:20:00|18.09|16.49|18.08|16.48|18.09|16.49|18.07|16.47|0
1696281900000|2023-10-02 21:25:00|18.07|16.47|18.07|16.47|18.08|16.48|18.07|16.47|0
1696282200000|2023-10-02 21:30:00|18.06|16.46|18.07|16.47|18.07|16.47|18.06|16.46|0
1696283100000|2023-10-02 21:45:00|18.06|16.46|18.07|16.47|18.07|16.47|18.06|16.46|0
1696283400000|2023-10-02 21:50:00|18.06|16.46|18.06|16.46|18.08|16.48|18.06|16.46|0
1696283700000|2023-10-02 21:55:00|18.07|16.47|18.07|16.47|18.09|16.49|18.06|16.46|0
1696284000000|2023-10-02 22:00:00|18.06|16.46|18.07|16.47|18.1|16.5|18.05|16.45|0
1696284300000|2023-10-02 22:05:00|18.06|16.46|18.08|16.48|18.08|16.48|18.05|16.45|0
1696284600000|2023-10-02 22:10:00|18.07|16.47|18.01|16.41|18.07|16.47|18|16.4|0
1696284900000|2023-10-02 22:15:00|18|16.4|17.99|16.39|18.01|16.41|17.99|16.39|0
1696285200000|2023-10-02 22:20:00|18|16.4|17.97|16.37|18|16.4|17.97|16.37|0
1696285500000|2023-10-02 22:25:00|17.98|16.38|17.95|16.35|17.98|16.38|17.95|16.35|0
1696285800000|2023-10-02 22:30:00|17.97|16.37|17.97|16.37|17.98|16.38|17.96|16.36|0
1696286100000|2023-10-02 22:35:00|17.98|16.38|17.99|16.39|17.99|16.39|17.98|16.38|0
1696286400000|2023-10-02 22:40:00|17.98|16.38|18.02|16.42|18.03|16.43|17.98|16.38|0
1696286700000|2023-10-02 22:45:00|18.03|16.43|18.02|16.42|18.03|16.43|18.02|16.42|0
1696287000000|2023-10-02 22:50:00|18.01|16.41|18.03|16.43|18.04|16.44|18.01|16.41|0
1696287300000|2023-10-02 22:55:00|18.02|16.42|18.06|16.46|18.09|16.49|18.02|16.42|0
1696287600000|2023-10-02 23:00:00|18.07|16.47|18.05|16.45|18.07|16.47|18.03|16.43|0
1696287900000|2023-10-02 23:05:00|18.04|16.44|18.05|16.45|18.06|16.46|18.04|16.44|0
1696288200000|2023-10-02 23:10:00|18.04|16.44|18.08|16.48|18.08|16.48|18.04|16.44|0
1696288500000|2023-10-02 23:15:00|18.07|16.47|18.1|16.5|18.1|16.5|18.07|16.47|0
1696288800000|2023-10-02 23:20:00|18.09|16.49|18.12|16.52|18.12|16.52|18.09|16.49|0
1696289100000|2023-10-02 23:25:00|18.13|16.53|18.14|16.54|18.15|16.55|18.12|16.52|0
1696289400000|2023-10-02 23:30:00|18.15|16.55|18.08|16.48|18.15|16.55|18.08|16.48|0
1696289700000|2023-10-02 23:35:00|18.09|16.49|18.07|16.47|18.09|16.49|18.06|16.46|0
1696290000000|2023-10-02 23:40:00|18.06|16.46|18.06|16.46|18.07|16.47|18.06|16.46|0
1696290300000|2023-10-02 23:45:00|18.05|16.45|18.01|16.41|18.05|16.45|17.96|16.36|0
1696290600000|2023-10-02 23:50:00|18|16.4|18.03|16.43|18.04|16.44|18|16.4|0
1696290900000|2023-10-02 23:55:00|18.02|16.42|18.04|16.44|18.05|16.45|18.02|16.42|0
1696291200000|2023-10-03 00:00:00|18.05|16.45|18.13|16.53|18.13|16.53|18.04|16.44|0
1696291500000|2023-10-03 00:05:00|18.14|16.54|18.23|16.63|18.25|16.65|18.12|16.52|0
1696291800000|2023-10-03 00:10:00|18.24|16.64|18.26|16.66|18.31|16.71|18.24|16.64|0
1696292100000|2023-10-03 00:15:00|18.28|16.68|18.25|16.65|18.29|16.69|18.21|16.61|0
1696292400000|2023-10-03 00:20:00|18.24|16.64|18.21|16.61|18.26|16.66|18.21|16.61|0
1696292700000|2023-10-03 00:25:00|18.22|16.62|18.23|16.63|18.24|16.64|18.21|16.61|0
1696293000000|2023-10-03 00:30:00|18.22|16.62|18.16|16.56|18.24|16.64|18.16|16.56|0
1696293300000|2023-10-03 00:35:00|18.15|16.55|18.1|16.5|18.15|16.55|18.07|16.47|0
1696293600000|2023-10-03 00:40:00|18.11|16.51|18.14|16.54|18.14|16.54|18.07|16.47|0
1696293900000|2023-10-03 00:45:00|18.23|16.63|18.18|16.58|18.65|17.05|18.16|16.56|0
1696294200000|2023-10-03 00:50:00|18.17|16.57|18.15|16.55|18.21|16.61|18.12|16.52|0
1696294500000|2023-10-03 00:55:00|18.17|16.57|18.16|16.56|18.21|16.61|18.15|16.55|0
1696294800000|2023-10-03 01:00:00|18.18|16.58|18.17|16.57|18.19|16.59|18.16|16.56|0
1696295100000|2023-10-03 01:05:00|18.18|16.58|18.23|16.63|18.23|16.63|18.14|16.54|0
1696295400000|2023-10-03 01:10:00|18.24|16.64|18.28|16.68|18.29|16.69|18.23|16.63|0
1696295700000|2023-10-03 01:15:00|18.27|16.67|18.18|16.58|18.27|16.67|18.18|16.58|0
1696296000000|2023-10-03 01:20:00|18.19|16.59|18.16|16.56|18.2|16.6|18.14|16.54|0
1696296300000|2023-10-03 01:25:00|18.17|16.57|18.22|16.62|18.24|16.64|18.16|16.56|0
1696296600000|2023-10-03 01:30:00|18.24|16.64|18.23|16.63|18.29|16.69|18.19|16.59|0
1696296900000|2023-10-03 01:35:00|18.24|16.64|18.15|16.55|18.26|16.66|18.12|16.52|0
1696297200000|2023-10-03 01:40:00|18.14|16.54|18.12|16.52|18.15|16.55|18.08|16.48|0
1696297500000|2023-10-03 01:45:00|18.13|16.53|18.14|16.54|18.19|16.59|18.12|16.52|0
1696297800000|2023-10-03 01:50:00|18.15|16.55|18.19|16.59|18.2|16.6|18.15|16.55|0
1696298100000|2023-10-03 01:55:00|18.2|16.6|18.19|16.59|18.2|16.6|18.18|16.58|0
1696298400000|2023-10-03 02:00:00|18.18|16.58|18.2|16.6|18.23|16.63|18.18|16.58|0
1696298700000|2023-10-03 02:05:00|18.21|16.61|18.2|16.6|18.24|16.64|18.19|16.59|0
1696299000000|2023-10-03 02:10:00|18.21|16.61|18.17|16.57|18.21|16.61|18.16|16.56|0
1696299300000|2023-10-03 02:15:00|18.16|16.56|18.14|16.54|18.18|16.58|18.14|16.54|0
1696299600000|2023-10-03 02:20:00|18.15|16.55|18.18|16.58|18.23|16.63|18.14|16.54|0
1696299900000|2023-10-03 02:25:00|18.17|16.57|18.15|16.55|18.18|16.58|18.14|16.54|0
1696300200000|2023-10-03 02:30:00|18.14|16.54|18.13|16.53|18.18|16.58|18.11|16.51|0
1696300500000|2023-10-03 02:35:00|18.14|16.54|18.16|16.56|18.17|16.57|18.13|16.53|0
1696300800000|2023-10-03 02:40:00|18.17|16.57|18.19|16.59|18.19|16.59|18.17|16.57|0
1696301100000|2023-10-03 02:45:00|18.18|16.58|18.17|16.57|18.18|16.58|18.16|16.56|0
1696301400000|2023-10-03 02:50:00|18.18|16.58|18.19|16.59|18.21|16.61|18.16|16.56|0
1696301700000|2023-10-03 02:55:00|18.2|16.6|18.2|16.6|18.21|16.61|18.17|16.57|0
1696302000000|2023-10-03 03:00:00|18.19|16.59|18.16|16.56|18.19|16.59|18.16|16.56|0
1696302300000|2023-10-03 03:05:00|18.17|16.57|18.17|16.57|18.19|16.59|18.16|16.56|0
1696302600000|2023-10-03 03:10:00|18.16|16.56|18.18|16.58|18.19|16.59|18.15|16.55|0
1696302900000|2023-10-03 03:15:00|18.19|16.59|18.21|16.61|18.22|16.62|18.19|16.59|0
1696303200000|2023-10-03 03:20:00|18.22|16.62|18.23|16.63|18.24|16.64|18.19|16.59|0
1696303500000|2023-10-03 03:25:00|18.22|16.62|18.2|16.6|18.23|16.63|18.2|16.6|0
1696303800000|2023-10-03 03:30:00|18.21|16.61|18.18|16.58|18.23|16.63|18.18|16.58|0
1696304100000|2023-10-03 03:35:00|18.19|16.59|18.14|16.54|18.2|16.6|18.13|16.53|0
1696304400000|2023-10-03 03:40:00|18.13|16.53|18.12|16.52|18.13|16.53|18.09|16.49|0
1696304700000|2023-10-03 03:45:00|18.11|16.51|18.15|16.55|18.16|16.56|18.11|16.51|0
1696305000000|2023-10-03 03:50:00|18.16|16.56|18.17|16.57|18.18|16.58|18.16|16.56|0
1696305300000|2023-10-03 03:55:00|18.18|16.58|18.19|16.59|18.19|16.59|18.16|16.56|0
1696305600000|2023-10-03 04:00:00|18.18|16.58|18.23|16.63|18.24|16.64|18.18|16.58|0
1696305900000|2023-10-03 04:05:00|18.24|16.64|18.23|16.63|18.24|16.64|18.2|16.6|0
1696306200000|2023-10-03 04:10:00|18.22|16.62|18.23|16.63|18.24|16.64|18.22|16.62|0
1696306500000|2023-10-03 04:15:00|18.22|16.62|18.28|16.68|18.28|16.68|18.22|16.62|0
1696306800000|2023-10-03 04:20:00|18.29|16.69|18.34|16.74|18.37|16.77|18.28|16.68|0
1696307100000|2023-10-03 04:25:00|18.35|16.75|18.35|16.75|18.36|16.76|18.34|16.74|0
1696307400000|2023-10-03 04:30:00|18.34|16.74|18.34|16.74|18.34|16.74|18.32|16.72|0
1696307700000|2023-10-03 04:35:00|18.33|16.73|18.27|16.67|18.33|16.73|18.27|16.67|0
1696308000000|2023-10-03 04:40:00|18.26|16.66|18.31|16.71|18.31|16.71|18.25|16.65|0
1696308300000|2023-10-03 04:45:00|18.3|16.7|18.33|16.73|18.35|16.75|18.3|16.7|0
1696308600000|2023-10-03 04:50:00|18.32|16.72|18.3|16.7|18.36|16.76|18.3|16.7|0
1696308900000|2023-10-03 04:55:00|18.31|16.71|18.41|16.81|18.41|16.81|18.3|16.7|0
1696309200000|2023-10-03 05:00:00|18.43|16.83|18.44|16.84|18.46|16.86|18.4|16.8|0
1696309500000|2023-10-03 05:05:00|18.43|16.83|18.45|16.85|18.48|16.88|18.43|16.83|0
1696309800000|2023-10-03 05:10:00|18.46|16.86|18.43|16.83|18.46|16.86|18.38|16.78|0
1696310100000|2023-10-03 05:15:00|18.42|16.82|18.46|16.86|18.47|16.87|18.41|16.81|0
1696310400000|2023-10-03 05:20:00|18.45|16.85|18.43|16.83|18.45|16.85|18.39|16.79|0
1696310700000|2023-10-03 05:25:00|18.42|16.82|18.43|16.83|18.44|16.84|18.4|16.8|0
1696311000000|2023-10-03 05:30:00|18.42|16.82|18.4|16.8|18.44|16.84|18.39|16.79|0
1696311300000|2023-10-03 05:35:00|18.41|16.81|18.41|16.81|18.41|16.81|18.38|16.78|0
1696311600000|2023-10-03 05:40:00|18.42|16.82|18.41|16.81|18.42|16.82|18.41|16.81|0
1696311900000|2023-10-03 05:45:00|18.4|16.8|18.37|16.77|18.41|16.81|18.36|16.76|0
1696312200000|2023-10-03 05:50:00|18.36|16.76|18.38|16.78|18.4|16.8|18.36|16.76|0
1696312500000|2023-10-03 05:55:00|18.37|16.77|18.35|16.75|18.39|16.79|18.35|16.75|0
1696312800000|2023-10-03 06:00:00|18.34|16.74|18.28|16.68|18.34|16.74|18.26|16.66|0
1696313100000|2023-10-03 06:05:00|18.29|16.69|18.27|16.67|18.3|16.7|18.26|16.66|0
1696313400000|2023-10-03 06:10:00|18.28|16.68|18.27|16.67|18.29|16.69|18.25|16.65|0
1696313700000|2023-10-03 06:15:00|18.26|16.66|18.26|16.66|18.27|16.67|18.24|16.64|0
1696314000000|2023-10-03 06:20:00|18.25|16.65|18.23|16.63|18.28|16.68|18.23|16.63|0
1696314300000|2023-10-03 06:25:00|18.24|16.64|18.23|16.63|18.24|16.64|18.21|16.61|0
1696314600000|2023-10-03 06:30:00|18.22|16.62|18.22|16.62|18.23|16.63|18.21|16.61|0
1696314900000|2023-10-03 06:35:00|18.21|16.61|18.21|16.61|18.24|16.64|18.2|16.6|0
1696315200000|2023-10-03 06:40:00|18.22|16.62|18.19|16.59|18.22|16.62|18.18|16.58|0
1696315500000|2023-10-03 06:45:00|18.18|16.58|18.2|16.6|18.22|16.62|18.18|16.58|0
1696315800000|2023-10-03 06:50:00|18.19|16.59|18.17|16.57|18.19|16.59|18.16|16.56|0
1696316100000|2023-10-03 06:55:00|18.16|16.56|18.17|16.57|18.18|16.58|18.15|16.55|0
1696316400000|2023-10-03 07:00:00|18.16|16.56|18.13|16.53|18.18|16.58|18.09|16.49|0
1696316700000|2023-10-03 07:05:00|18.14|16.54|18.14|16.54|18.18|16.58|18.1|16.5|0
1696317000000|2023-10-03 07:10:00|18.13|16.53|18.15|16.55|18.17|16.57|18.12|16.52|0
1696317300000|2023-10-03 07:15:00|18.16|16.56|18.18|16.58|18.19|16.59|18.09|16.49|0
1696317600000|2023-10-03 07:20:00|18.19|16.59|18.14|16.54|18.2|16.6|18.11|16.51|0
1696317900000|2023-10-03 07:25:00|18.13|16.53|18.12|16.52|18.16|16.56|18.11|16.51|0
1696318200000|2023-10-03 07:30:00|18.11|16.51|18.12|16.52|18.14|16.54|18.08|16.48|0
1696318500000|2023-10-03 07:35:00|18.11|16.51|18|16.4|18.12|16.52|18|16.4|0
1696318800000|2023-10-03 07:40:00|17.99|16.39|17.99|16.39|18.02|16.42|17.96|16.36|0
1696319100000|2023-10-03 07:45:00|18|16.4|18.08|16.48|18.08|16.48|18|16.4|0
1696319400000|2023-10-03 07:50:00|18.09|16.49|18.1|16.5|18.13|16.53|18.07|16.47|0
1696319700000|2023-10-03 07:55:00|18.09|16.49|18.1|16.5|18.12|16.52|18.02|16.42|0
1696320000000|2023-10-03 08:00:00|18.07|16.47|17.92|16.32|18.09|16.49|17.89|16.29|0
1696320300000|2023-10-03 08:05:00|17.91|16.31|17.76|16.16|18.16|16.56|17.75|16.15|0
1696320600000|2023-10-03 08:10:00|17.75|16.15|17.77|16.17|17.79|16.19|17.74|16.14|0
1696320900000|2023-10-03 08:15:00|17.76|16.16|17.68|16.08|17.77|16.17|17.68|16.08|0
1696321200000|2023-10-03 08:20:00|17.69|16.09|17.77|16.17|17.79|16.19|17.67|16.07|0
1696321500000|2023-10-03 08:25:00|17.76|16.16|17.74|16.14|17.77|16.17|17.71|16.11|0
1696321800000|2023-10-03 08:30:00|17.73|16.13|17.75|16.15|17.77|16.17|17.69|16.09|0
1696322100000|2023-10-03 08:35:00|17.76|16.16|17.8|16.2|17.81|16.21|17.73|16.13|0
1696322400000|2023-10-03 08:40:00|17.81|16.21|17.8|16.2|17.82|16.22|17.78|16.18|0
1696322700000|2023-10-03 08:45:00|17.79|16.19|17.76|16.16|17.81|16.21|17.76|16.16|0
1696323000000|2023-10-03 08:50:00|17.75|16.15|17.75|16.15|17.79|16.19|17.73|16.13|0
1696323300000|2023-10-03 08:55:00|17.74|16.14|17.77|16.17|17.8|16.2|17.73|16.13|0
1696323600000|2023-10-03 09:00:00|17.76|16.16|17.85|16.25|17.91|16.31|17.76|16.16|0
1696323900000|2023-10-03 09:05:00|17.86|16.26|17.9|16.3|17.92|16.32|17.86|16.26|0
1696324200000|2023-10-03 09:10:00|17.91|16.31|17.91|16.31|17.95|16.35|17.91|16.31|0
1696324500000|2023-10-03 09:15:00|17.92|16.32|17.82|16.22|17.92|16.32|17.82|16.22|0
1696324800000|2023-10-03 09:20:00|17.83|16.23|17.89|16.29|17.92|16.32|17.83|16.23|0
1696325100000|2023-10-03 09:25:00|17.9|16.3|17.88|16.28|17.9|16.3|17.85|16.25|0
1696325400000|2023-10-03 09:30:00|17.89|16.29|17.95|16.35|17.95|16.35|17.87|16.27|0
1696325700000|2023-10-03 09:35:00|17.94|16.34|17.95|16.35|17.96|16.36|17.93|16.33|0
1696326000000|2023-10-03 09:40:00|17.94|16.34|17.96|16.36|17.98|16.38|17.93|16.33|0
1696326300000|2023-10-03 09:45:00|17.95|16.35|17.96|16.36|17.98|16.38|17.92|16.32|0
1696326600000|2023-10-03 09:50:00|17.95|16.35|17.85|16.25|17.96|16.36|17.84|16.24|0
1696326900000|2023-10-03 09:55:00|17.86|16.26|17.95|16.35|17.95|16.35|17.85|16.25|0
1696327200000|2023-10-03 10:00:00|17.94|16.34|17.87|16.27|17.94|16.34|17.84|16.24|0
1696327500000|2023-10-03 10:05:00|17.86|16.26|17.87|16.27|17.87|16.27|17.83|16.23|0
1696327800000|2023-10-03 10:10:00|17.86|16.26|17.94|16.34|17.95|16.35|17.85|16.25|0
1696328100000|2023-10-03 10:15:00|17.95|16.35|17.99|16.39|18|16.4|17.95|16.35|0
1696328400000|2023-10-03 10:20:00|17.98|16.38|17.91|16.31|17.98|16.38|17.9|16.3|0
1696328700000|2023-10-03 10:25:00|17.9|16.3|17.83|16.23|17.9|16.3|17.83|16.23|0
1696329000000|2023-10-03 10:30:00|17.82|16.22|17.79|16.19|17.86|16.26|17.77|16.17|0
1696329300000|2023-10-03 10:35:00|17.8|16.2|17.89|16.29|17.91|16.31|17.8|16.2|0
1696329600000|2023-10-03 10:40:00|17.9|16.3|18.14|16.54|18.14|16.54|17.9|16.3|0
1696329900000|2023-10-03 10:45:00|18.13|16.53|18.13|16.53|18.15|16.55|18.11|16.51|0
1696330200000|2023-10-03 10:50:00|18.12|16.52|18.16|16.56|18.16|16.56|18.12|16.52|0
1696330500000|2023-10-03 10:55:00|18.17|16.57|18.2|16.6|18.2|16.6|18.15|16.55|0
1696330800000|2023-10-03 11:00:00|18.21|16.61|18.27|16.67|18.27|16.67|18.2|16.6|0
1696331100000|2023-10-03 11:05:00|18.26|16.66|18.34|16.74|18.34|16.74|18.25|16.65|0
1696331400000|2023-10-03 11:10:00|18.35|16.75|18.16|16.56|18.6|17|17.92|16.32|0
1696331700000|2023-10-03 11:15:00|18.17|16.57|18.24|16.64|18.27|16.67|18.16|16.56|0
1696332000000|2023-10-03 11:20:00|18.25|16.65|18.37|16.77|18.38|16.78|18.2|16.6|0
1696332300000|2023-10-03 11:25:00|18.36|16.76|18.34|16.74|18.41|16.81|18.33|16.73|0
1696332600000|2023-10-03 11:30:00|18.35|16.75|18.34|16.74|18.35|16.75|18.26|16.66|0
1696332900000|2023-10-03 11:35:00|18.35|16.75|18.4|16.8|18.42|16.82|18.32|16.72|0
1696333200000|2023-10-03 11:40:00|18.39|16.79|18.46|16.86|18.47|16.87|18.35|16.75|0
1696333500000|2023-10-03 11:45:00|18.47|16.87|18.56|16.96|18.56|16.96|18.44|16.84|0
1696333800000|2023-10-03 11:50:00|18.57|16.97|18.53|16.93|18.61|17.01|18.52|16.92|0
1696334100000|2023-10-03 11:55:00|18.52|16.92|18.5|16.9|18.54|16.94|18.48|16.88|0
1696334400000|2023-10-03 12:00:00|18.51|16.91|18.58|16.98|18.62|17.02|18.46|16.86|0
1696334700000|2023-10-03 12:05:00|18.57|16.97|18.64|17.04|18.64|17.04|18.56|16.96|0
1696335000000|2023-10-03 12:10:00|18.65|17.05|18.54|16.94|18.65|17.05|18.5|16.9|0
1696335300000|2023-10-03 12:15:00|18.52|16.92|18.59|16.99|18.68|17.08|18.52|16.92|0
1696335600000|2023-10-03 12:20:00|18.58|16.98|18.54|16.94|18.62|17.02|18.52|16.92|0
1696335900000|2023-10-03 12:25:00|18.53|16.93|18.5|16.9|18.55|16.95|18.45|16.85|0
1696336200000|2023-10-03 12:30:00|18.51|16.91|18.57|16.97|18.61|17.01|18.51|16.91|0
1696336500000|2023-10-03 12:35:00|18.56|16.96|18.67|17.07|18.74|17.14|18.53|16.93|0
1696336800000|2023-10-03 12:40:00|18.66|17.06|18.78|17.18|18.82|17.22|18.65|17.05|0
1696337100000|2023-10-03 12:45:00|18.77|17.17|18.76|17.16|18.78|17.18|18.67|17.07|0
1696337400000|2023-10-03 12:50:00|18.74|17.14|18.81|17.21|18.82|17.22|18.73|17.13|0
1696337700000|2023-10-03 12:55:00|18.82|17.22|18.82|17.22|18.88|17.28|18.78|17.18|0
1696338000000|2023-10-03 13:00:00|18.83|17.23|18.29|16.69|18.88|17.28|17.95|16.35|0
1696338300000|2023-10-03 13:05:00|18.3|16.7|18.26|16.66|18.32|16.72|18.19|16.59|0
1696338600000|2023-10-03 13:10:00|18.28|16.68|18.41|16.81|18.41|16.81|18.26|16.66|0
1696338900000|2023-10-03 13:15:00|18.4|16.8|18.4|16.8|18.47|16.87|18.36|16.76|0
1696339200000|2023-10-03 13:20:00|18.39|16.79|18.4|16.8|18.43|16.83|18.35|16.75|0
1696339500000|2023-10-03 13:25:00|18.39|16.79|18.24|16.64|18.39|16.79|18.24|16.64|0
1696339800000|2023-10-03 13:30:00|18.19|16.59|18.5|16.9|18.68|17.08|18.07|16.47|0
1696340100000|2023-10-03 13:35:00|18.52|16.92|18.55|16.95|18.6|17|18.42|16.82|0
1696340400000|2023-10-03 13:40:00|18.54|16.94|18.43|16.83|18.59|16.99|18.35|16.75|0
1696340700000|2023-10-03 13:45:00|18.41|16.81|18.23|16.63|18.5|16.9|18.19|16.59|0
1696341000000|2023-10-03 13:50:00|18.24|16.64|18.09|16.49|18.46|16.86|18.02|16.42|0
1696341300000|2023-10-03 13:55:00|18.08|16.48|18.13|16.53|18.16|16.56|18.05|16.45|0
1696341600000|2023-10-03 14:00:00|18.15|16.55|18.79|17.19|18.79|17.19|18.15|16.55|0
1696341900000|2023-10-03 14:05:00|18.85|17.25|18.78|17.18|19.06|17.46|18.06|16.46|0
1696342200000|2023-10-03 14:10:00|18.75|17.15|18.8|17.2|18.8|17.2|18.43|16.83|0
1696342500000|2023-10-03 14:15:00|18.84|17.24|20.04|16.92|20.04|17.71|18.81|16.92|0
1696342800000|2023-10-03 14:20:00|20.02|16.9|20.08|16.96|20.1|16.98|19.86|16.74|0
1696343100000|2023-10-03 14:25:00|20.07|16.95|20.11|16.99|20.12|17|19.88|16.76|0
1696343400000|2023-10-03 14:30:00|20.18|17.06|19.81|17.17|20.18|17.27|19.68|16.98|0
1696343700000|2023-10-03 14:35:00|19.83|17.19|19.64|18.04|19.83|18.04|19.28|17.17|0
1696344000000|2023-10-03 14:40:00|19.6|18|19.48|17.88|19.6|18|19.4|17.8|0
1696344300000|2023-10-03 14:45:00|19.5|17.9|19.73|18.13|19.8|18.2|19.48|17.88|0
1696344600000|2023-10-03 14:50:00|19.74|18.14|19.75|18.15|19.88|18.28|19.71|18.11|0
1696344900000|2023-10-03 14:55:00|19.73|18.13|19.77|18.17|19.84|18.24|19.68|18.08|0
1696345200000|2023-10-03 15:00:00|19.78|18.18|20.02|18.42|20.02|18.42|19.14|17.54|0
1696345500000|2023-10-03 15:05:00|20.01|18.41|19.97|18.37|20.04|18.44|19.85|18.25|0
1696345800000|2023-10-03 15:10:00|19.95|18.35|19.95|18.35|20.07|18.47|19.92|18.32|0
1696346100000|2023-10-03 15:15:00|19.96|18.36|19.86|18.26|19.98|18.38|19.84|18.24|0
1696346400000|2023-10-03 15:20:00|19.89|18.29|19.96|18.36|20|18.4|19.77|18.17|0
1696346700000|2023-10-03 15:25:00|19.93|18.33|19.96|18.36|20.06|18.46|19.9|18.3|0
1696347000000|2023-10-03 15:30:00|19.97|18.37|20.16|18.56|20.17|18.57|19.88|18.28|0
1696347300000|2023-10-03 15:35:00|19.98|18.38|20.21|18.61|20.33|18.73|19.96|18.36|0
1696347600000|2023-10-03 15:40:00|20.2|18.6|20.16|18.56|20.24|18.64|20.1|18.5|0
1696347900000|2023-10-03 15:45:00|20.19|18.59|20.27|18.67|20.3|18.7|20.13|18.53|0
1696348200000|2023-10-03 15:50:00|20.28|18.68|20.31|18.71|20.31|18.71|20.15|18.55|0
1696348500000|2023-10-03 15:55:00|20.3|18.7|20.19|18.59|20.32|18.72|20.14|18.54|0
1696348800000|2023-10-03 16:00:00|20.18|18.58|19.92|18.32|20.2|18.6|19.92|18.32|0
1696349100000|2023-10-03 16:05:00|19.93|18.33|19.98|18.38|20|18.4|19.82|18.22|0
1696349400000|2023-10-03 16:10:00|19.99|18.39|19.71|18.11|20.23|18.63|19.69|18.09|0
1696349700000|2023-10-03 16:15:00|19.72|18.12|19.64|18.04|19.77|18.17|19.54|17.94|0
1696350000000|2023-10-03 16:20:00|19.63|18.03|19.66|18.06|19.79|18.19|19.6|18|0
1696350300000|2023-10-03 16:25:00|19.67|18.07|19.5|17.9|19.72|18.12|19.49|17.89|0
1696350600000|2023-10-03 16:30:00|19.47|17.87|19.4|17.8|19.54|17.94|19.33|17.73|0
1696350900000|2023-10-03 16:35:00|19.42|17.82|19.43|17.83|19.52|17.92|19.39|17.79|0
1696351200000|2023-10-03 16:40:00|19.44|17.84|19.56|17.96|19.56|17.96|19.3|17.7|0
1696351500000|2023-10-03 16:45:00|19.55|17.95|19.38|17.78|19.55|17.95|19.37|17.77|0
1696351800000|2023-10-03 16:50:00|19.39|17.79|19.47|17.87|19.48|17.88|19.36|17.76|0
1696352100000|2023-10-03 16:55:00|19.46|17.86|19.43|17.83|19.54|17.94|19.33|17.73|0
1696352400000|2023-10-03 17:00:00|19.44|17.84|19.28|17.68|19.44|17.84|19.22|17.62|0
1696352700000|2023-10-03 17:05:00|19.27|17.67|19.44|17.84|19.46|17.86|19.24|17.64|0
1696353000000|2023-10-03 17:10:00|19.45|17.85|19.44|17.84|19.53|17.93|19.4|17.8|0
1696353300000|2023-10-03 17:15:00|19.45|17.85|19.53|17.93|19.55|17.95|19.41|17.81|0
1696353600000|2023-10-03 17:20:00|19.54|17.94|19.57|17.97|19.73|18.13|19.54|17.94|0
1696353900000|2023-10-03 17:25:00|19.6|18|19.7|18.1|19.78|18.18|19.58|17.98|0
1696354200000|2023-10-03 17:30:00|19.69|18.09|19.78|18.18|19.8|18.2|19.67|18.07|0
1696354500000|2023-10-03 17:35:00|19.77|18.17|19.85|18.25|19.89|18.29|19.77|18.17|0
1696354800000|2023-10-03 17:40:00|19.84|18.24|19.82|18.22|19.85|18.25|19.72|18.12|0
1696355100000|2023-10-03 17:45:00|19.81|18.21|19.97|18.37|19.98|18.38|19.77|18.17|0
1696355400000|2023-10-03 17:50:00|19.96|18.36|19.94|18.34|20.03|18.43|19.92|18.32|0
1696355700000|2023-10-03 17:55:00|19.95|18.35|20.13|18.53|20.15|18.55|19.79|18.19|0
1696356000000|2023-10-03 18:00:00|20.14|18.54|20.22|18.62|20.23|18.63|20.03|18.43|0
1696356300000|2023-10-03 18:05:00|20.2|18.6|20.31|18.71|20.35|18.75|20.18|18.58|0
1696356600000|2023-10-03 18:10:00|20.3|18.7|20.29|18.69|20.33|18.73|20.23|18.63|0
1696356900000|2023-10-03 18:15:00|20.28|18.68|20.27|18.67|20.39|18.79|20.27|18.67|0
1696357200000|2023-10-03 18:20:00|20.28|18.68|20.26|18.66|20.36|18.76|20.23|18.63|0
1696357500000|2023-10-03 18:25:00|20.25|18.65|20.27|18.67|20.34|18.74|20.18|18.58|0
1696357800000|2023-10-03 18:30:00|20.28|18.68|20.17|18.57|20.28|18.68|20.14|18.54|0
1696358100000|2023-10-03 18:35:00|20.16|18.56|20.02|18.42|20.21|18.61|20.02|18.42|0
1696358400000|2023-10-03 18:40:00|20.04|18.44|20|18.4|20.1|18.5|19.99|18.39|0
1696358700000|2023-10-03 18:45:00|20.01|18.41|20|18.4|20.07|18.47|19.94|18.34|0
1696359000000|2023-10-03 18:50:00|19.99|18.39|19.96|18.36|20.06|18.46|19.89|18.29|0
1696359300000|2023-10-03 18:55:00|19.99|18.39|20.02|18.42|20.05|18.45|19.95|18.35|0
1696359600000|2023-10-03 19:00:00|20.03|18.43|20.02|18.42|20.17|18.57|19.92|18.32|0
1696359900000|2023-10-03 19:05:00|20.01|18.41|20.15|18.55|20.24|18.64|20.01|18.41|0
1696360200000|2023-10-03 19:10:00|20.14|18.54|20.24|18.64|20.25|18.65|20.12|18.52|0
1696360500000|2023-10-03 19:15:00|20.25|18.65|20.29|18.69|20.33|18.73|20.12|18.52|0
1696360800000|2023-10-03 19:20:00|20.3|18.7|20.21|18.61|20.3|18.7|20.16|18.56|0
1696361100000|2023-10-03 19:25:00|20.19|18.59|20.36|18.76|20.38|18.78|20.19|18.59|0
1696361400000|2023-10-03 19:30:00|20.35|18.75|20.48|18.88|20.48|18.88|20.33|18.73|0
1696361700000|2023-10-03 19:35:00|20.49|18.89|20.35|18.75|20.49|18.89|20.33|18.73|0
1696362000000|2023-10-03 19:40:00|20.33|18.73|20.16|18.56|20.35|18.75|20.08|18.48|0
1696362300000|2023-10-03 19:45:00|20.18|18.58|20.16|18.56|20.26|18.66|20.14|18.54|0
1696362600000|2023-10-03 19:50:00|20.17|18.57|20.63|19.03|20.64|19.04|20|18.4|0
1696362900000|2023-10-03 19:55:00|20.6|19|20.39|18.79|20.62|19.02|20.39|18.79|0
1696363200000|2023-10-03 20:00:00|20.37|18.77|20.3|18.7|20.37|18.77|20.29|18.69|0
1696363500000|2023-10-03 20:05:00|20.29|18.69|20.35|18.75|20.35|18.75|20.29|18.69|0
1696363800000|2023-10-03 20:10:00|20.36|18.76|20.35|18.75|20.37|18.77|20.34|18.74|0
1696364100000|2023-10-03 20:15:00|20.33|18.73|20.33|18.73|20.37|18.77|20.33|18.73|0
1696364400000|2023-10-03 20:20:00|20.32|18.72|20.34|18.74|20.34|18.74|20.32|18.72|0
1696364700000|2023-10-03 20:25:00|20.35|18.75|20.36|18.76|20.37|18.77|20.35|18.75|0
1696365000000|2023-10-03 20:30:00|20.38|18.78|20.41|18.81|20.41|18.81|20.38|18.78|0
1696365300000|2023-10-03 20:35:00|20.4|18.8|20.46|18.86|20.48|18.88|20.4|18.8|0
1696365600000|2023-10-03 20:40:00|20.45|18.85|20.43|18.83|20.46|18.86|20.43|18.83|0
1696365900000|2023-10-03 20:45:00|20.42|18.82|20.45|18.85|20.45|18.85|20.4|18.8|0
1696366200000|2023-10-03 20:50:00|20.43|18.83|20.51|18.91|20.51|18.91|20.43|18.83|0
1696366500000|2023-10-03 20:55:00|20.52|18.92|20.53|18.93|20.53|18.93|20.5|18.9|0
1696366800000|2023-10-03 21:00:00|20.52|18.92|20.56|18.96|20.56|18.96|20.52|18.92|0
1696367100000|2023-10-03 21:05:00|20.55|18.95|20.54|18.94|20.56|18.96|20.53|18.93|0
1696367400000|2023-10-03 21:10:00|20.53|18.93|20.55|18.95|20.57|18.97|20.52|18.92|0
1696367700000|2023-10-03 21:15:00|20.56|18.96|20.56|18.96|20.57|18.97|20.55|18.95|0
1696368000000|2023-10-03 21:20:00|20.57|18.97|20.55|18.95|20.57|18.97|20.53|18.93|0
1696368300000|2023-10-03 21:25:00|20.54|18.94|20.55|18.95|20.56|18.96|20.54|18.94|0
1696368600000|2023-10-03 21:30:00|20.54|18.94|20.54|18.94|20.55|18.95|20.54|18.94|0
1696368900000|2023-10-03 21:35:00|20.55|18.95|20.56|18.96|20.56|18.96|20.55|18.95|0
1696369500000|2023-10-03 21:45:00|20.57|18.97|20.56|18.96|20.57|18.97|20.56|18.96|0
1696369800000|2023-10-03 21:50:00|20.55|18.95|20.54|18.94|20.56|18.96|20.54|18.94|0
1696370100000|2023-10-03 21:55:00|20.55|18.95|20.55|18.95|20.55|18.95|20.54|18.94|0
1696370400000|2023-10-03 22:00:00|20.52|18.92|20.55|18.95|20.55|18.95|20.48|18.88|0
1696370700000|2023-10-03 22:05:00|20.56|18.96|20.58|18.98|20.58|18.98|20.55|18.95|0
1696371000000|2023-10-03 22:10:00|20.57|18.97|20.56|18.96|20.58|18.98|20.53|18.93|0
1696371300000|2023-10-03 22:15:00|20.57|18.97|20.53|18.93|20.57|18.97|20.53|18.93|0
1696371600000|2023-10-03 22:20:00|20.52|18.92|20.52|18.92|20.52|18.92|20.49|18.89|0
1696371900000|2023-10-03 22:25:00|20.51|18.91|20.5|18.9|20.51|18.91|20.49|18.89|0
1696372200000|2023-10-03 22:30:00|20.51|18.91|20.47|18.87|20.51|18.91|20.44|18.84|0
1696372500000|2023-10-03 22:35:00|20.46|18.86|20.45|18.85|20.49|18.89|20.44|18.84|0
1696372800000|2023-10-03 22:40:00|20.44|18.84|20.43|18.83|20.46|18.86|20.43|18.83|0
1696373100000|2023-10-03 22:45:00|20.42|18.82|20.43|18.83|20.44|18.84|20.42|18.82|0
1696373400000|2023-10-03 22:50:00|20.42|18.82|20.41|18.81|20.43|18.83|20.4|18.8|0
1696373700000|2023-10-03 22:55:00|20.4|18.8|20.42|18.82|20.43|18.83|20.4|18.8|0
1696374000000|2023-10-03 23:00:00|20.43|18.83|20.53|18.93|20.53|18.93|20.43|18.83|0
1696374300000|2023-10-03 23:05:00|20.54|18.94|20.54|18.94|20.57|18.97|20.52|18.92|0
1696374600000|2023-10-03 23:10:00|20.55|18.95|20.54|18.94|20.57|18.97|20.53|18.93|0
1696374900000|2023-10-03 23:15:00|20.55|18.95|20.55|18.95|20.58|18.98|20.53|18.93|0
1696375200000|2023-10-03 23:20:00|20.54|18.94|20.51|18.91|20.55|18.95|20.51|18.91|0
1696375500000|2023-10-03 23:25:00|20.52|18.92|20.48|18.88|20.52|18.92|20.47|18.87|0
1696375800000|2023-10-03 23:30:00|20.47|18.87|20.45|18.85|20.48|18.88|20.45|18.85|0
1696376100000|2023-10-03 23:35:00|20.44|18.84|20.39|18.79|20.44|18.84|20.38|18.78|0
1696376400000|2023-10-03 23:40:00|20.38|18.78|20.38|18.78|20.4|18.8|20.37|18.77|0
1696376700000|2023-10-03 23:45:00|20.39|18.79|20.38|18.78|20.41|18.81|20.37|18.77|0
1696377000000|2023-10-03 23:50:00|20.39|18.79|20.38|18.78|20.4|18.8|20.38|18.78|0
1696377300000|2023-10-03 23:55:00|20.39|18.79|20.4|18.8|20.41|18.81|20.38|18.78|0
1696377600000|2023-10-04 00:00:00|20.41|18.81|20.5|18.9|20.53|18.93|20.41|18.81|0
1696377900000|2023-10-04 00:05:00|20.49|18.89|20.39|18.79|20.49|18.89|20.39|18.79|0
1696378200000|2023-10-04 00:10:00|20.4|18.8|20.37|18.77|20.44|18.84|20.37|18.77|0
1696378500000|2023-10-04 00:15:00|20.38|18.78|20.37|18.77|20.4|18.8|20.29|18.69|0
1696378800000|2023-10-04 00:20:00|20.38|18.78|20.48|18.88|20.48|18.88|20.37|18.77|0
1696379100000|2023-10-04 00:25:00|20.47|18.87|20.41|18.81|20.5|18.9|20.41|18.81|0
1696379400000|2023-10-04 00:30:00|20.42|18.82|20.46|18.86|20.49|18.89|20.41|18.81|0
1696379700000|2023-10-04 00:35:00|20.45|18.85|20.46|18.86|20.52|18.92|20.45|18.85|0
1696380000000|2023-10-04 00:40:00|20.47|18.87|20.54|18.94|20.56|18.96|20.46|18.86|0
1696380300000|2023-10-04 00:45:00|20.55|18.95|20.6|19|20.74|19.14|20.53|18.93|0
1696380600000|2023-10-04 00:50:00|20.57|18.97|20.73|19.13|20.75|19.15|20.5|18.9|0
1696380900000|2023-10-04 00:55:00|20.76|19.16|20.73|19.13|20.8|19.2|20.64|19.04|0
1696381200000|2023-10-04 01:00:00|20.72|19.12|20.81|19.21|20.82|19.22|20.72|19.12|0
1696381500000|2023-10-04 01:05:00|20.83|19.23|20.9|19.29|20.93|19.32|20.82|19.22|0
1696381800000|2023-10-04 01:10:00|20.89|19.28|20.9|19.29|20.9|19.29|20.84|19.24|0
1696382100000|2023-10-04 01:15:00|20.88|19.27|20.96|19.34|21.01|19.4|20.85|19.25|0
1696382400000|2023-10-04 01:20:00|20.97|19.36|20.94|19.32|20.98|19.37|20.91|19.3|0
1696382700000|2023-10-04 01:25:00|20.93|19.33|20.97|19.36|21|19.39|20.93|19.32|0
1696383000000|2023-10-04 01:30:00|21|19.39|21.15|19.52|21.18|19.55|20.97|19.36|0
1696383300000|2023-10-04 01:35:00|21.18|19.53|21.28|19.65|21.32|19.68|21.17|19.53|0
1696383600000|2023-10-04 01:40:00|21.27|19.64|21.25|19.62|21.33|19.69|21.24|19.6|0
1696383900000|2023-10-04 01:45:00|21.24|19.61|21.19|19.56|21.28|19.65|21.16|19.53|0
1696384200000|2023-10-04 01:50:00|21.18|19.55|21.15|19.52|21.19|19.56|21.12|19.49|0
1696384500000|2023-10-04 01:55:00|21.14|19.51|21.07|19.45|21.14|19.51|21.04|19.42|0
1696384800000|2023-10-04 02:00:00|21.06|19.44|21.15|19.53|21.16|19.54|21.04|19.42|0
1696385100000|2023-10-04 02:05:00|21.16|19.54|21.06|19.44|21.16|19.54|21.06|19.44|0
1696385400000|2023-10-04 02:10:00|21.05|19.43|21.05|19.44|21.1|19.48|21.05|19.43|0
1696385700000|2023-10-04 02:15:00|21.04|19.43|21.06|19.44|21.07|19.45|21.04|19.42|0
1696386000000|2023-10-04 02:20:00|21.07|19.45|21.08|19.46|21.11|19.49|21.07|19.45|0
1696386300000|2023-10-04 02:25:00|21.09|19.47|21.1|19.48|21.11|19.49|20.99|19.38|0
1696386600000|2023-10-04 02:30:00|21.11|19.49|21.07|19.45|21.11|19.49|21.04|19.42|0
1696386900000|2023-10-04 02:35:00|21.08|19.46|21.08|19.46|21.11|19.49|21.06|19.44|0
1696387200000|2023-10-04 02:40:00|21.07|19.45|21.07|19.45|21.08|19.46|21.04|19.42|0
1696387500000|2023-10-04 02:45:00|21.06|19.44|21.15|19.53|21.16|19.53|21.04|19.42|0
1696387800000|2023-10-04 02:50:00|21.16|19.52|21.08|19.46|21.21|19.57|21.08|19.46|0
1696388100000|2023-10-04 02:55:00|21.07|19.45|21|19.38|21.07|19.45|20.99|19.38|0
1696388400000|2023-10-04 03:00:00|21.01|19.39|20.98|19.37|21.01|19.39|20.97|19.36|0
1696388700000|2023-10-04 03:05:00|20.99|19.38|21.02|19.4|21.03|19.41|20.98|19.37|0
1696389000000|2023-10-04 03:10:00|21.01|19.39|20.96|19.35|21.01|19.39|20.95|19.34|0
1696389300000|2023-10-04 03:15:00|20.97|19.36|21.04|19.42|21.05|19.43|20.97|19.36|0
1696389600000|2023-10-04 03:20:00|21.03|19.41|21.04|19.42|21.06|19.44|21.03|19.41|0
1696389900000|2023-10-04 03:25:00|21.03|19.41|21.09|19.47|21.1|19.48|21.01|19.39|0
1696390200000|2023-10-04 03:30:00|21.08|19.46|21.21|19.58|21.21|19.58|21.06|19.44|0
1696390500000|2023-10-04 03:35:00|21.22|19.59|21.17|19.54|21.23|19.6|21.14|19.51|0
1696390800000|2023-10-04 03:40:00|21.18|19.55|21.18|19.55|21.21|19.58|21.15|19.52|0
1696391100000|2023-10-04 03:45:00|21.19|19.56|21.31|19.67|21.34|19.69|21.16|19.53|0
1696391400000|2023-10-04 03:50:00|21.32|19.68|21.25|19.61|21.32|19.68|21.23|19.59|0
1696391700000|2023-10-04 03:55:00|21.24|19.6|21.22|19.58|21.25|19.61|21.22|19.58|0
1696392000000|2023-10-04 04:00:00|21.23|19.59|21.25|19.62|21.26|19.63|21.22|19.58|0
1696392300000|2023-10-04 04:05:00|21.26|19.63|21.2|19.56|21.26|19.63|21.18|19.55|0
1696392600000|2023-10-04 04:10:00|21.19|19.55|21.16|19.53|21.21|19.58|21.16|19.53|0
1696392900000|2023-10-04 04:15:00|21.15|19.52|21.14|19.52|21.17|19.55|21.14|19.51|0
1696393200000|2023-10-04 04:20:00|21.13|19.51|21.13|19.51|21.13|19.51|21.08|19.46|0
1696393500000|2023-10-04 04:25:00|21.12|19.5|21.13|19.51|21.14|19.52|21.11|19.49|0
1696393800000|2023-10-04 04:30:00|21.12|19.5|20.99|19.37|21.12|19.5|20.99|19.37|0
1696394100000|2023-10-04 04:35:00|20.98|19.36|20.89|19.28|20.98|19.37|20.89|19.28|0
1696394400000|2023-10-04 04:40:00|20.88|19.27|20.95|19.34|20.95|19.34|20.88|19.27|0
1696394700000|2023-10-04 04:45:00|20.96|19.35|20.93|19.32|20.99|19.37|20.92|19.31|0
1696395000000|2023-10-04 04:50:00|20.94|19.33|20.9|19.29|20.95|19.33|20.89|19.28|0
1696395300000|2023-10-04 04:55:00|20.87|19.26|20.92|19.31|20.94|19.32|20.86|19.25|0
1696395600000|2023-10-04 05:00:00|20.9|19.29|20.93|19.32|20.94|19.33|20.9|19.29|0
1696395900000|2023-10-04 05:05:00|20.94|19.33|20.89|19.28|20.94|19.33|20.89|19.28|0
1696396200000|2023-10-04 05:10:00|20.88|19.27|20.93|19.32|20.94|19.33|20.88|19.27|0
1696396500000|2023-10-04 05:15:00|20.94|19.33|21.04|19.42|21.04|19.42|20.93|19.32|0
1696396800000|2023-10-04 05:20:00|21.03|19.41|21.02|19.4|21.05|19.43|21|19.38|0
1696397100000|2023-10-04 05:25:00|21.03|19.41|21.07|19.45|21.07|19.45|21|19.38|0
1696397400000|2023-10-04 05:30:00|21.06|19.44|21.03|19.41|21.07|19.45|20.94|19.33|0
1696397700000|2023-10-04 05:35:00|21.02|19.4|21.09|19.47|21.1|19.48|21.01|19.39|0
1696398000000|2023-10-04 05:40:00|21.1|19.48|21.18|19.55|21.21|19.58|21.09|19.47|0
1696398300000|2023-10-04 05:45:00|21.19|19.56|21.2|19.57|21.24|19.61|21.15|19.53|0
1696398600000|2023-10-04 05:50:00|21.19|19.56|21.26|19.62|21.33|19.69|21.19|19.56|0
1696398900000|2023-10-04 05:55:00|21.25|19.61|21.22|19.59|21.25|19.61|21.19|19.56|0
1696399200000|2023-10-04 06:00:00|21.2|19.57|21.25|19.61|21.25|19.61|21.17|19.54|0
1696399500000|2023-10-04 06:05:00|21.26|19.62|21.37|19.73|21.39|19.74|21.26|19.62|0
1696399800000|2023-10-04 06:10:00|21.38|19.72|21.4|19.76|21.42|19.78|21.34|19.69|0
1696400100000|2023-10-04 06:15:00|21.38|19.75|21.57|19.91|21.57|19.91|21.37|19.73|0
1696400400000|2023-10-04 06:20:00|21.56|19.9|21.87|20.19|22.13|20.43|20.41|18.81|0
1696400700000|2023-10-04 06:25:00|21.86|20.18|21.79|20.12|21.88|20.2|21.77|20.09|0
1696401000000|2023-10-04 06:30:00|21.78|20.11|21.8|20.12|21.86|20.18|21.77|20.09|0
1696401300000|2023-10-04 06:35:00|21.79|20.11|21.82|20.14|21.82|20.14|21.75|20.07|0
1696401600000|2023-10-04 06:40:00|21.81|20.13|21.68|20.02|21.85|20.17|21.67|20.01|0
1696401900000|2023-10-04 06:45:00|21.67|20.01|21.71|20.04|21.75|20.08|21.66|20|0
1696402200000|2023-10-04 06:50:00|21.72|20.05|21.82|20.14|21.84|20.16|21.72|20.05|0
1696402500000|2023-10-04 06:55:00|21.83|20.15|21.93|20.25|21.93|20.25|21.83|20.15|0
1696402800000|2023-10-04 07:00:00|21.95|20.26|21.84|20.16|21.95|20.26|21.8|20.12|0
1696403100000|2023-10-04 07:05:00|21.85|20.17|21.76|20.09|21.87|20.19|21.73|20.06|0
1696403400000|2023-10-04 07:10:00|21.73|20.06|21.64|19.98|21.74|20.07|21.59|19.93|0
1696403700000|2023-10-04 07:15:00|21.67|20|21.58|19.92|21.7|20.03|21.53|19.87|0
1696404000000|2023-10-04 07:20:00|21.57|19.91|21.7|20.03|21.72|20.05|21.56|19.9|0
1696404300000|2023-10-04 07:25:00|21.69|20.02|21.64|19.97|21.74|20.07|21.59|19.93|0
1696404600000|2023-10-04 07:30:00|21.63|19.96|21.77|20.09|21.79|20.11|21.6|19.94|0
1696404900000|2023-10-04 07:35:00|21.76|20.08|21.79|20.11|21.91|20.23|21.75|20.07|0
1696405200000|2023-10-04 07:40:00|21.8|20.12|21.38|19.73|21.82|20.14|21.36|19.72|0
1696405500000|2023-10-04 07:45:00|21.37|19.72|21.35|19.71|21.38|19.73|21.29|19.65|0
1696405800000|2023-10-04 07:50:00|21.34|19.7|21.34|19.7|21.38|19.73|21.29|19.65|0
1696406100000|2023-10-04 07:55:00|21.35|19.71|21.26|19.62|21.39|19.74|21.26|19.62|0
1696406400000|2023-10-04 08:00:00|21.27|19.63|21.31|19.67|21.42|19.77|21.23|19.6|0
1696406700000|2023-10-04 08:05:00|21.3|19.66|21.21|19.58|21.37|19.72|21.18|19.55|0
1696407000000|2023-10-04 08:10:00|21.22|19.59|21.02|19.41|21.69|20.02|20.97|19.35|0
1696407300000|2023-10-04 08:15:00|21.03|19.42|21.04|19.42|21.07|19.45|20.92|19.31|0
1696407600000|2023-10-04 08:20:00|21.03|19.41|20.98|19.37|21.12|19.5|20.98|19.37|0
1696407900000|2023-10-04 08:25:00|20.99|19.38|20.9|19.29|21.04|19.42|20.89|19.28|0
1696408200000|2023-10-04 08:30:00|20.91|19.31|20.88|19.28|20.95|19.34|20.85|19.24|0
1696408500000|2023-10-04 08:35:00|20.89|19.29|20.88|19.28|20.97|19.36|20.86|19.26|0
1696408800000|2023-10-04 08:40:00|20.86|19.26|20.77|19.17|21.23|19.6|20.73|19.13|0
1696409100000|2023-10-04 08:45:00|20.78|19.18|20.82|19.22|20.85|19.25|20.77|19.17|0
1696409400000|2023-10-04 08:50:00|20.83|19.23|20.87|19.26|20.88|19.27|20.8|19.2|0
1696409700000|2023-10-04 08:55:00|20.86|19.25|20.86|19.26|20.86|19.26|20.76|19.16|0
1696410000000|2023-10-04 09:00:00|20.85|19.25|20.91|19.3|20.92|19.31|20.83|19.23|0
1696410300000|2023-10-04 09:05:00|20.92|19.31|20.75|19.15|20.92|19.31|20.73|19.13|0
1696410600000|2023-10-04 09:10:00|20.76|19.16|20.76|19.16|20.78|19.18|20.71|19.11|0
1696410900000|2023-10-04 09:15:00|20.75|19.15|20.74|19.14|20.8|19.2|20.73|19.13|0
1696411200000|2023-10-04 09:20:00|20.75|19.15|20.74|19.14|20.83|19.23|20.73|19.13|0
1696411500000|2023-10-04 09:25:00|20.75|19.15|20.75|19.15|20.8|19.2|20.73|19.13|0
1696411800000|2023-10-04 09:30:00|20.76|19.16|20.67|19.07|20.78|19.18|20.63|19.03|0
1696412100000|2023-10-04 09:35:00|20.65|19.05|20.58|18.98|20.66|19.06|20.57|18.97|0
1696412400000|2023-10-04 09:40:00|20.57|18.97|20.61|19.01|20.63|19.03|20.56|18.96|0
1696412700000|2023-10-04 09:45:00|20.6|19|20.58|18.98|20.62|19.02|20.55|18.95|0
1696413000000|2023-10-04 09:50:00|20.59|18.99|20.54|18.94|20.59|18.99|20.53|18.93|0
1696413300000|2023-10-04 09:55:00|20.55|18.95|20.57|18.97|20.62|19.02|20.54|18.94|0
1696413600000|2023-10-04 10:00:00|20.56|18.96|20.56|18.96|20.6|19|20.54|18.94|0
1696413900000|2023-10-04 10:05:00|20.57|18.97|20.56|18.96|20.59|18.99|20.52|18.92|0
1696414200000|2023-10-04 10:10:00|20.57|18.97|20.53|18.93|20.59|18.99|20.51|18.91|0
1696414500000|2023-10-04 10:15:00|20.54|18.94|20.53|18.93|20.55|18.95|20.51|18.91|0
1696414800000|2023-10-04 10:20:00|20.54|18.94|20.47|18.87|20.55|18.95|20.47|18.87|0
1696415100000|2023-10-04 10:25:00|20.49|18.89|20.55|18.95|20.55|18.95|20.47|18.87|0
1696415400000|2023-10-04 10:30:00|20.56|18.96|20.62|19.02|20.64|19.04|20.54|18.94|0
1696415700000|2023-10-04 10:35:00|20.63|19.03|20.6|19|20.65|19.05|20.57|18.97|0
1696416000000|2023-10-04 10:40:00|20.61|19.01|20.65|19.05|20.69|19.09|20.59|18.99|0
1696416300000|2023-10-04 10:45:00|20.67|19.07|20.76|19.16|20.78|19.18|20.67|19.07|0
1696416600000|2023-10-04 10:50:00|20.77|19.17|20.76|19.16|20.82|19.21|20.75|19.15|0
1696416900000|2023-10-04 10:55:00|20.78|19.18|20.67|19.07|20.78|19.18|20.65|19.05|0
1696417200000|2023-10-04 11:00:00|20.66|19.06|20.67|19.07|20.7|19.1|20.62|19.02|0
1696417500000|2023-10-04 11:05:00|20.66|19.06|20.44|18.84|20.66|19.06|20.41|18.81|0
1696417800000|2023-10-04 11:10:00|20.43|18.83|20.38|18.78|20.47|18.87|20.37|18.77|0
1696418100000|2023-10-04 11:15:00|20.39|18.79|20.37|18.77|20.41|18.81|20.29|18.69|0
1696418400000|2023-10-04 11:20:00|20.38|18.78|20.43|18.83|20.44|18.84|20.38|18.78|0
1696418700000|2023-10-04 11:25:00|20.42|18.82|20.43|18.83|20.45|18.85|20.36|18.76|0
1696419000000|2023-10-04 11:30:00|20.44|18.84|20.43|18.83|20.49|18.89|20.37|18.77|0
1696419300000|2023-10-04 11:35:00|20.44|18.84|20.4|18.8|20.49|18.89|20.36|18.76|0
1696419600000|2023-10-04 11:40:00|20.39|18.79|20.36|18.76|20.43|18.83|20.36|18.76|0
1696419900000|2023-10-04 11:45:00|20.35|18.75|20.27|18.67|20.37|18.77|20.24|18.64|0
1696420200000|2023-10-04 11:50:00|20.28|18.68|20.29|18.69|20.31|18.71|20.24|18.64|0
1696420500000|2023-10-04 11:55:00|20.3|18.7|20.31|18.71|20.36|18.76|20.28|18.68|0
1696420800000|2023-10-04 12:00:00|20.3|18.7|20.29|18.69|20.34|18.74|20.24|18.64|0
1696421100000|2023-10-04 12:05:00|20.3|18.7|20.34|18.74|20.38|18.78|20.27|18.67|0
1696421400000|2023-10-04 12:10:00|20.33|18.73|20.31|18.71|20.35|18.75|20.28|18.68|0
1696421700000|2023-10-04 12:15:00|20.25|18.65|20.17|18.57|20.25|18.65|20.01|18.41|0
1696422000000|2023-10-04 12:20:00|20.18|18.58|20.1|18.5|20.8|19.2|20.01|18.41|0
1696422300000|2023-10-04 12:25:00|20.11|18.51|20.12|18.52|20.19|18.59|20.07|18.47|0
1696422600000|2023-10-04 12:30:00|20.13|18.53|20.08|18.48|20.19|18.59|20.07|18.47|0
1696422900000|2023-10-04 12:35:00|20.09|18.49|20.01|18.41|20.11|18.51|20|18.4|0
1696423200000|2023-10-04 12:40:00|20.02|18.42|19.94|18.34|20.04|18.44|19.9|18.3|0
1696423500000|2023-10-04 12:45:00|19.93|18.33|19.87|18.27|19.98|18.38|19.86|18.26|0
1696423800000|2023-10-04 12:50:00|19.88|18.28|20.04|18.44|20.04|18.44|19.88|18.28|0
1696424100000|2023-10-04 12:55:00|20.05|18.45|20.08|18.48|20.1|18.5|19.97|18.37|0
1696424400000|2023-10-04 13:00:00|20.09|18.49|20.07|18.47|20.18|18.58|20.06|18.46|0
1696424700000|2023-10-04 13:05:00|20.08|18.48|20.11|18.51|20.14|18.54|20.03|18.43|0
1696425000000|2023-10-04 13:10:00|20.12|18.52|20.16|18.56|20.2|18.6|20.1|18.5|0
1696425300000|2023-10-04 13:15:00|20.17|18.57|20.22|18.62|20.23|18.63|20.14|18.54|0
1696425600000|2023-10-04 13:20:00|20.21|18.61|20.21|18.61|20.27|18.67|20.18|18.58|0
1696425900000|2023-10-04 13:25:00|20.23|18.63|20.28|18.68|20.33|18.73|20.22|18.62|0
1696426200000|2023-10-04 13:30:00|20.29|18.69|20.04|18.44|20.34|18.74|20.02|18.42|0
1696426500000|2023-10-04 13:35:00|20.03|18.43|19.88|18.28|20.13|18.53|19.81|18.21|0
1696426800000|2023-10-04 13:40:00|19.9|18.3|19.98|18.38|20.06|18.46|19.85|18.25|0
1696427100000|2023-10-04 13:45:00|19.97|18.37|19.96|18.36|20.07|18.47|19.88|18.28|0
1696427400000|2023-10-04 13:50:00|19.98|18.38|19.97|18.37|20.14|18.54|19.89|18.29|0
1696427700000|2023-10-04 13:55:00|19.95|18.35|19.96|18.36|20.03|18.43|19.81|18.21|0
1696428000000|2023-10-04 14:00:00|19.99|18.39|20.32|18.72|20.35|18.75|19.85|18.25|0
1696428300000|2023-10-04 14:05:00|20.3|18.7|20.38|18.78|20.49|18.89|20.19|18.59|0
1696428600000|2023-10-04 14:10:00|20.32|18.72|20.21|18.61|20.42|18.82|20.17|18.57|0
1696428900000|2023-10-04 14:15:00|20.2|18.6|20.27|18.67|20.44|18.84|20.2|18.6|0
1696429200000|2023-10-04 14:20:00|20.23|18.63|20.51|18.91|20.59|18.99|20.21|18.61|0
1696429500000|2023-10-04 14:25:00|20.49|18.89|20.67|19.07|20.67|19.07|20.41|18.81|0
1696429800000|2023-10-04 14:30:00|20.64|19.04|20.04|18.44|20.66|19.06|19.74|18.14|0
1696430100000|2023-10-04 14:35:00|20.03|18.43|19.97|18.37|20.03|18.43|19.87|18.27|0
1696430400000|2023-10-04 14:40:00|19.96|18.36|20.22|18.62|20.36|18.76|19.77|18.17|0
1696430700000|2023-10-04 14:45:00|20.2|18.6|20.64|19.04|20.65|19.05|20.13|18.53|0
1696431000000|2023-10-04 14:50:00|20.66|19.06|20.63|19.03|20.66|19.06|20.47|18.87|0
1696431300000|2023-10-04 14:55:00|20.61|19.01|20.6|19|20.7|19.1|20.53|18.93|0
1696431600000|2023-10-04 15:00:00|20.62|19.02|20.49|18.89|20.71|19.11|20.45|18.85|0
1696431900000|2023-10-04 15:05:00|20.5|18.9|20.59|18.99|20.68|19.08|20.15|18.55|0
1696432200000|2023-10-04 15:10:00|20.61|19.01|20.51|18.91|20.61|19.01|20.42|18.82|0
1696432500000|2023-10-04 15:15:00|20.52|18.92|20.19|18.59|20.52|18.92|20.19|18.59|0
1696432800000|2023-10-04 15:20:00|20.18|18.58|20.35|18.75|20.36|18.76|20.12|18.52|0
1696433100000|2023-10-04 15:25:00|20.34|18.74|20.16|18.56|20.34|18.74|20.15|18.55|0
1696433400000|2023-10-04 15:30:00|20.15|18.55|20.34|18.74|20.65|19.05|20.15|18.55|0
1696433700000|2023-10-04 15:35:00|20.35|18.75|20.3|18.7|20.46|18.86|20.24|18.64|0
1696434000000|2023-10-04 15:40:00|20.29|18.69|20.36|18.76|20.51|18.91|20.29|18.69|0
1696434300000|2023-10-04 15:45:00|20.37|18.77|20.1|18.5|20.43|18.83|19.99|18.39|0
1696434600000|2023-10-04 15:50:00|20.11|18.51|20.04|18.44|20.23|18.63|19.99|18.39|0
1696434900000|2023-10-04 15:55:00|20.02|18.42|19.88|18.28|20.04|18.44|19.88|18.28|0
1696435200000|2023-10-04 16:00:00|19.87|18.27|20.06|18.46|20.07|18.47|19.86|18.26|0
1696435500000|2023-10-04 16:05:00|20.05|18.45|20.03|18.43|20.09|18.49|19.95|18.35|0
1696435800000|2023-10-04 16:10:00|20.02|18.42|20.07|18.47|20.11|18.51|19.9|18.3|0
1696436100000|2023-10-04 16:15:00|20.08|18.48|19.89|18.29|20.1|18.5|19.88|18.28|0
1696436400000|2023-10-04 16:20:00|19.88|18.28|20.02|18.42|20.03|18.43|19.79|18.19|0
1696436700000|2023-10-04 16:25:00|20.01|18.41|19.85|18.25|20.01|18.41|19.85|18.25|0
1696437000000|2023-10-04 16:30:00|19.84|18.24|19.77|18.17|19.91|18.31|19.72|18.12|0
1696437300000|2023-10-04 16:35:00|19.8|18.2|19.91|18.31|19.92|18.32|19.77|18.17|0
1696437600000|2023-10-04 16:40:00|19.9|18.3|19.99|18.39|20|18.4|19.84|18.24|0
1696437900000|2023-10-04 16:45:00|19.98|18.38|19.83|18.23|19.99|18.39|19.82|18.22|0
1696438200000|2023-10-04 16:50:00|19.84|18.24|19.93|18.33|19.98|18.38|19.82|18.22|0
1696438500000|2023-10-04 16:55:00|19.94|18.34|19.97|18.37|20.05|18.45|19.89|18.29|0
1696438800000|2023-10-04 17:00:00|19.98|18.38|19.84|18.24|20.04|18.44|19.35|17.75|0
1696439100000|2023-10-04 17:05:00|19.82|18.22|19.74|18.14|19.82|18.22|19.71|18.11|0
1696439400000|2023-10-04 17:10:00|19.72|18.12|19.88|18.28|19.88|18.28|19.72|18.12|0
1696439700000|2023-10-04 17:15:00|19.87|18.27|19.81|18.21|19.88|18.28|19.75|18.15|0
1696440000000|2023-10-04 17:20:00|19.8|18.2|19.91|18.31|19.95|18.35|19.73|18.13|0
1696440300000|2023-10-04 17:25:00|19.9|18.3|20.05|18.45|20.06|18.46|19.9|18.3|0
1696440600000|2023-10-04 17:30:00|20.11|18.51|20.02|18.42|20.16|18.56|19.98|18.38|0
1696440900000|2023-10-04 17:35:00|20.01|18.41|20.02|18.42|20.08|18.48|19.98|18.38|0
1696441200000|2023-10-04 17:40:00|20.01|18.41|20|18.4|20.14|18.54|20|18.4|0
1696441500000|2023-10-04 17:45:00|19.99|18.39|19.97|18.37|20.04|18.44|19.96|18.36|0
1696441800000|2023-10-04 17:50:00|19.98|18.38|20.18|18.58|20.2|18.6|19.98|18.38|0
1696442100000|2023-10-04 17:55:00|20.19|18.59|20.19|18.59|20.25|18.65|20.1|18.5|0
1696442400000|2023-10-04 18:00:00|20.2|18.6|20.15|18.55|20.3|18.7|20.15|18.55|0
1696442700000|2023-10-04 18:05:00|20.14|18.54|20.29|18.69|20.31|18.71|20.11|18.51|0
1696443000000|2023-10-04 18:10:00|20.28|18.68|20.13|18.53|20.3|18.7|20.1|18.5|0
1696443300000|2023-10-04 18:15:00|20.12|18.52|20.01|18.41|20.14|18.54|20|18.4|0
1696443600000|2023-10-04 18:20:00|20|18.4|20.33|18.73|20.39|18.79|20|18.4|0
1696443900000|2023-10-04 18:25:00|20.36|18.76|20.09|18.49|20.36|18.76|20.07|18.47|0
1696444200000|2023-10-04 18:30:00|20.08|18.48|20.15|18.55|20.15|18.55|19.97|18.37|0
1696444500000|2023-10-04 18:35:00|20.16|18.56|20.05|18.45|20.23|18.63|20.05|18.45|0
1696444800000|2023-10-04 18:40:00|20.07|18.47|19.93|18.33|20.08|18.48|19.92|18.32|0
1696445100000|2023-10-04 18:45:00|19.92|18.32|19.95|18.35|19.95|18.35|19.85|18.25|0
1696445400000|2023-10-04 18:50:00|19.96|18.36|19.95|18.35|19.99|18.39|19.9|18.3|0
1696445700000|2023-10-04 18:55:00|19.94|18.34|19.83|18.23|19.95|18.35|19.79|18.19|0
1696446000000|2023-10-04 19:00:00|19.81|18.21|19.79|18.19|19.86|18.26|19.71|18.11|0
1696446300000|2023-10-04 19:05:00|19.78|18.18|19.71|18.11|19.88|18.28|19.7|18.1|0
1696446600000|2023-10-04 19:10:00|19.7|18.1|19.56|17.96|19.74|18.14|19.52|17.92|0
1696446900000|2023-10-04 19:15:00|19.57|17.97|19.37|17.77|19.57|17.97|19.29|17.69|0
1696447200000|2023-10-04 19:20:00|19.39|17.79|19.32|17.72|19.45|17.85|19.31|17.71|0
1696447500000|2023-10-04 19:25:00|19.33|17.73|19.47|17.87|20.18|18.58|19.29|17.69|0
1696447800000|2023-10-04 19:30:00|19.44|17.84|19.34|17.74|19.48|17.88|19.31|17.71|0
1696448100000|2023-10-04 19:35:00|19.35|17.75|19.25|17.65|19.35|17.75|19.12|17.52|0
1696448400000|2023-10-04 19:40:00|19.24|17.64|19.27|17.67|19.27|17.67|19.16|17.56|0
1696448700000|2023-10-04 19:45:00|19.3|17.7|19.34|17.74|19.34|17.74|19.15|17.55|0
1696449000000|2023-10-04 19:50:00|19.35|17.75|19.2|17.6|19.54|17.94|19.2|17.6|0
1696449300000|2023-10-04 19:55:00|19.24|17.64|19.38|17.78|19.38|17.78|19.18|17.58|0
1696449600000|2023-10-04 20:00:00|19.39|17.79|19.46|17.86|19.5|17.9|19.39|17.79|0
1696449900000|2023-10-04 20:05:00|19.47|17.87|19.41|17.81|19.48|17.88|19.4|17.8|0
1696450200000|2023-10-04 20:10:00|19.42|17.82|19.47|17.87|19.48|17.88|19.42|17.82|0
1696450500000|2023-10-04 20:15:00|19.45|17.85|19.47|17.87|19.49|17.89|19.45|17.85|0
1696450800000|2023-10-04 20:20:00|19.46|17.86|19.48|17.88|19.48|17.88|19.45|17.85|0
1696451100000|2023-10-04 20:25:00|19.47|17.87|19.47|17.87|19.48|17.88|19.47|17.87|0
1696451400000|2023-10-04 20:30:00|19.48|17.88|19.5|17.9|19.51|17.91|19.47|17.87|0
1696451700000|2023-10-04 20:35:00|19.51|17.91|19.51|17.91|19.53|17.93|19.5|17.9|0
1696452000000|2023-10-04 20:40:00|19.5|17.9|19.52|17.92|19.53|17.93|19.49|17.89|0
1696452300000|2023-10-04 20:45:00|19.53|17.93|19.53|17.93|19.53|17.93|19.51|17.91|0
1696452600000|2023-10-04 20:50:00|19.54|17.94|19.53|17.93|19.54|17.94|19.52|17.92|0
1696452900000|2023-10-04 20:55:00|19.54|17.94|19.56|17.96|19.56|17.96|19.54|17.94|0
1696453200000|2023-10-04 21:00:00|19.55|17.95|19.58|17.98|19.58|17.98|19.54|17.94|0
1696453800000|2023-10-04 21:10:00|19.59|17.99|19.59|17.99|19.6|18|19.59|17.99|0
1696454100000|2023-10-04 21:15:00|19.58|17.98|19.57|17.97|19.59|17.99|19.56|17.96|0
1696454700000|2023-10-04 21:25:00|19.56|17.96|19.57|17.97|19.57|17.97|19.56|17.96|0
1696455000000|2023-10-04 21:30:00|19.56|17.96|19.56|17.96|19.57|17.97|19.56|17.96|0
1696455300000|2023-10-04 21:35:00|19.57|17.97|19.57|17.97|19.57|17.97|19.57|17.97|0
1696455600000|2023-10-04 21:40:00|19.56|17.96|19.56|17.96|19.56|17.96|19.56|17.96|0
1696455900000|2023-10-04 21:45:00|19.57|17.97|19.56|17.96|19.57|17.97|19.56|17.96|0
1696456200000|2023-10-04 21:50:00|19.57|17.97|19.58|17.98|19.58|17.98|19.57|17.97|0
1696456500000|2023-10-04 21:55:00|19.57|17.97|19.56|17.96|19.58|17.98|19.56|17.96|0
1696456800000|2023-10-04 22:00:00|19.55|17.95|19.58|17.98|19.6|18|19.54|17.94|0
1696457100000|2023-10-04 22:05:00|19.57|17.97|19.59|17.99|19.59|17.99|19.57|17.97|0
1696457400000|2023-10-04 22:10:00|19.58|17.98|19.58|17.98|19.59|17.99|19.56|17.96|0
1696457700000|2023-10-04 22:15:00|19.57|17.97|19.56|17.96|19.57|17.97|19.55|17.95|0
1696458000000|2023-10-04 22:20:00|19.54|17.94|19.55|17.95|19.55|17.95|19.51|17.91|0
1696458300000|2023-10-04 22:25:00|19.56|17.96|19.56|17.96|19.57|17.97|19.56|17.96|0
1696458600000|2023-10-04 22:30:00|19.55|17.95|19.54|17.94|19.56|17.96|19.52|17.92|0
1696458900000|2023-10-04 22:35:00|19.53|17.93|19.49|17.89|19.53|17.93|19.48|17.88|0
1696459200000|2023-10-04 22:40:00|19.5|17.9|19.52|17.92|19.53|17.93|19.48|17.88|0
1696459500000|2023-10-04 22:45:00|19.53|17.93|19.5|17.9|19.54|17.94|19.5|17.9|0
1696459800000|2023-10-04 22:50:00|19.51|17.91|19.53|17.93|19.54|17.94|19.51|17.91|0
1696460100000|2023-10-04 22:55:00|19.54|17.94|19.54|17.94|19.55|17.95|19.54|17.94|0
1696460400000|2023-10-04 23:00:00|19.53|17.93|19.52|17.92|19.53|17.93|19.52|17.92|0
1696460700000|2023-10-04 23:05:00|19.51|17.91|19.52|17.92|19.52|17.92|19.51|17.91|0
1696461000000|2023-10-04 23:10:00|19.51|17.91|19.51|17.91|19.52|17.92|19.5|17.9|0
1696461300000|2023-10-04 23:15:00|19.52|17.92|19.55|17.95|19.58|17.98|19.52|17.92|0
1696461600000|2023-10-04 23:20:00|19.56|17.96|19.53|17.93|19.56|17.96|19.53|17.93|0
1696461900000|2023-10-04 23:25:00|19.54|17.94|19.51|17.91|19.55|17.95|19.5|17.9|0
1696462200000|2023-10-04 23:30:00|19.52|17.92|19.53|17.93|19.53|17.93|19.5|17.9|0
1696462500000|2023-10-04 23:35:00|19.52|17.92|19.55|17.95|19.56|17.96|19.51|17.91|0
1696462800000|2023-10-04 23:40:00|19.54|17.94|19.54|17.94|19.55|17.95|19.53|17.93|0
1696463100000|2023-10-04 23:45:00|19.55|17.95|19.54|17.94|19.55|17.95|19.51|17.91|0
1696463400000|2023-10-04 23:50:00|19.53|17.93|19.52|17.92|19.54|17.94|19.51|17.91|0
1696463700000|2023-10-04 23:55:00|19.51|17.91|19.5|17.9|19.54|17.94|19.5|17.9|0
1696464000000|2023-10-05 00:00:00|19.51|17.91|19.6|18|19.62|18.02|19.51|17.91|0
1696464300000|2023-10-05 00:05:00|19.61|18.01|19.67|18.07|19.68|18.08|19.61|18.01|0
1696464600000|2023-10-05 00:10:00|19.66|18.06|19.66|18.06|19.67|18.07|19.61|18.01|0
1696464900000|2023-10-05 00:15:00|19.65|18.05|19.61|18.01|19.65|18.05|19.59|17.99|0
1696465200000|2023-10-05 00:20:00|19.62|18.02|19.65|18.05|19.66|18.06|19.61|18.01|0
1696465500000|2023-10-05 00:25:00|19.64|18.04|19.67|18.07|19.69|18.09|19.63|18.03|0
1696465800000|2023-10-05 00:30:00|19.66|18.06|19.92|18.32|19.97|18.37|19.62|18.02|0
1696466100000|2023-10-05 00:35:00|19.91|18.31|19.91|18.31|19.93|18.33|19.85|18.25|0
1696466400000|2023-10-05 00:40:00|19.9|18.3|19.88|18.28|19.9|18.3|19.85|18.25|0
1696466700000|2023-10-05 00:45:00|19.87|18.27|19.82|18.22|19.89|18.29|19.81|18.21|0
1696467000000|2023-10-05 00:50:00|19.81|18.21|19.81|18.21|19.84|18.24|19.8|18.2|0
1696467300000|2023-10-05 00:55:00|19.8|18.2|19.77|18.17|19.81|18.21|19.74|18.14|0
1696467600000|2023-10-05 01:00:00|19.76|18.16|19.79|18.19|19.81|18.21|19.75|18.15|0
1696467900000|2023-10-05 01:05:00|19.78|18.18|19.74|18.14|19.8|18.2|19.73|18.13|0
1696468200000|2023-10-05 01:10:00|19.73|18.13|19.72|18.12|19.75|18.15|19.71|18.11|0
1696468500000|2023-10-05 01:15:00|19.71|18.11|19.67|18.07|19.72|18.12|19.67|18.07|0
1696468800000|2023-10-05 01:20:00|19.66|18.06|19.68|18.08|19.69|18.09|19.63|18.03|0
1696469100000|2023-10-05 01:25:00|19.69|18.09|19.73|18.13|19.74|18.14|19.64|18.04|0
1696469400000|2023-10-05 01:30:00|19.74|18.14|19.73|18.13|19.8|18.2|19.7|18.1|0
1696469700000|2023-10-05 01:35:00|19.71|18.11|19.75|18.15|19.76|18.16|19.68|18.08|0
1696470000000|2023-10-05 01:40:00|19.74|18.14|19.71|18.11|19.76|18.16|19.69|18.09|0
1696470300000|2023-10-05 01:45:00|19.7|18.1|19.72|18.12|19.75|18.15|19.7|18.1|0
1696470600000|2023-10-05 01:50:00|19.71|18.11|19.65|18.05|19.73|18.13|19.64|18.04|0
1696470900000|2023-10-05 01:55:00|19.64|18.04|19.58|17.98|19.66|18.06|19.57|17.97|0
1696471200000|2023-10-05 02:00:00|19.59|17.99|19.61|18.01|19.64|18.04|19.58|17.98|0
1696471500000|2023-10-05 02:05:00|19.62|18.02|19.67|18.07|19.69|18.09|19.62|18.02|0
1696471800000|2023-10-05 02:10:00|19.68|18.08|19.65|18.05|19.7|18.1|19.65|18.05|0
1696472100000|2023-10-05 02:15:00|19.66|18.06|19.63|18.03|19.68|18.08|19.62|18.02|0
1696472400000|2023-10-05 02:20:00|19.62|18.02|19.61|18.01|19.64|18.04|19.6|18|0
1696472700000|2023-10-05 02:25:00|19.62|18.02|19.62|18.02|19.64|18.04|19.6|18|0
1696473000000|2023-10-05 02:30:00|19.63|18.03|19.64|18.04|19.65|18.05|19.63|18.03|0
1696473300000|2023-10-05 02:35:00|19.65|18.05|19.64|18.04|19.66|18.06|19.63|18.03|0
1696473600000|2023-10-05 02:40:00|19.65|18.05|19.65|18.05|19.66|18.06|19.64|18.04|0
1696473900000|2023-10-05 02:45:00|19.66|18.06|19.65|18.05|19.66|18.06|19.63|18.03|0
1696474200000|2023-10-05 02:50:00|19.66|18.06|19.61|18.01|19.66|18.06|19.61|18.01|0
1696474500000|2023-10-05 02:55:00|19.62|18.02|19.63|18.03|19.63|18.03|19.6|18|0
1696474800000|2023-10-05 03:00:00|19.62|18.02|19.61|18.01|19.64|18.04|19.61|18.01|0
1696475100000|2023-10-05 03:05:00|19.6|18|19.6|18|19.61|18.01|19.59|17.99|0
1696475400000|2023-10-05 03:10:00|19.61|18.01|19.5|17.9|19.62|18.02|19.46|17.86|0
1696475700000|2023-10-05 03:15:00|19.51|17.91|19.61|18.01|19.61|18.01|19.51|17.91|0
1696476000000|2023-10-05 03:20:00|19.6|18|19.61|18.01|19.63|18.03|19.6|18|0
1696476300000|2023-10-05 03:25:00|19.62|18.02|19.6|18|19.62|18.02|19.59|17.99|0
1696476600000|2023-10-05 03:30:00|19.59|17.99|19.53|17.93|19.59|17.99|19.51|17.91|0
1696476900000|2023-10-05 03:35:00|19.52|17.92|19.51|17.91|19.54|17.94|19.51|17.91|0
1696477200000|2023-10-05 03:40:00|19.52|17.92|19.51|17.91|19.52|17.92|19.5|17.9|0
1696477500000|2023-10-05 03:45:00|19.5|17.9|19.51|17.91|19.51|17.91|19.49|17.89|0
1696477800000|2023-10-05 03:50:00|19.5|17.9|19.5|17.9|19.51|17.91|19.49|17.89|0
1696478100000|2023-10-05 03:55:00|19.51|17.91|19.5|17.9|19.53|17.93|19.5|17.9|0
1696478400000|2023-10-05 04:00:00|19.51|17.91|19.49|17.89|19.52|17.92|19.49|17.89|0
1696478700000|2023-10-05 04:05:00|19.48|17.88|19.48|17.88|19.49|17.89|19.47|17.87|0
1696479000000|2023-10-05 04:10:00|19.47|17.87|19.47|17.87|19.48|17.88|19.45|17.85|0
1696479300000|2023-10-05 04:15:00|19.48|17.88|19.5|17.9|19.53|17.93|19.48|17.88|0
1696479600000|2023-10-05 04:20:00|19.49|17.89|19.52|17.92|19.53|17.93|19.49|17.89|0
1696479900000|2023-10-05 04:25:00|19.51|17.91|19.52|17.92|19.54|17.94|19.51|17.91|0
1696480200000|2023-10-05 04:30:00|19.53|17.93|19.53|17.93|19.55|17.95|19.52|17.92|0
1696480500000|2023-10-05 04:35:00|19.54|17.94|19.52|17.92|19.54|17.94|19.52|17.92|0
1696480800000|2023-10-05 04:40:00|19.53|17.93|19.52|17.92|19.53|17.93|19.51|17.91|0
1696481100000|2023-10-05 04:45:00|19.53|17.93|19.55|17.95|19.55|17.95|19.53|17.93|0
1696481400000|2023-10-05 04:50:00|19.54|17.94|19.52|17.92|19.54|17.94|19.52|17.92|0
1696481700000|2023-10-05 04:55:00|19.51|17.91|19.52|17.92|19.54|17.94|19.51|17.91|0
1696482000000|2023-10-05 05:00:00|19.51|17.91|19.58|17.98|19.59|17.99|19.51|17.91|0
1696482300000|2023-10-05 05:05:00|19.59|17.99|19.63|18.03|19.64|18.04|19.57|17.97|0
1696482600000|2023-10-05 05:10:00|19.64|18.04|19.61|18.01|19.64|18.04|19.59|17.99|0
1696482900000|2023-10-05 05:15:00|19.6|18|19.58|17.98|19.6|18|19.58|17.98|0
1696483200000|2023-10-05 05:20:00|19.59|17.99|19.6|18|19.61|18.01|19.57|17.97|0
1696483500000|2023-10-05 05:25:00|19.59|17.99|19.58|17.98|19.6|18|19.57|17.97|0
1696483800000|2023-10-05 05:30:00|19.59|17.99|19.64|18.04|19.67|18.07|19.59|17.99|0
1696484100000|2023-10-05 05:35:00|19.65|18.05|19.57|17.97|19.65|18.05|19.57|17.97|0
1696484400000|2023-10-05 05:40:00|19.58|17.98|19.66|18.06|19.66|18.06|19.57|17.97|0
1696484700000|2023-10-05 05:45:00|19.67|18.07|19.63|18.03|19.68|18.08|19.63|18.03|0
1696485000000|2023-10-05 05:50:00|19.62|18.02|19.65|18.05|19.66|18.06|19.6|18|0
1696485300000|2023-10-05 05:55:00|19.64|18.04|19.61|18.01|19.65|18.05|19.59|17.99|0
1696485600000|2023-10-05 06:00:00|19.59|17.99|19.74|18.14|19.74|18.14|19.57|17.97|0
1696485900000|2023-10-05 06:05:00|19.73|18.13|19.7|18.1|19.75|18.15|19.67|18.07|0
1696486200000|2023-10-05 06:10:00|19.71|18.11|19.78|18.18|19.78|18.18|19.71|18.11|0
1696486500000|2023-10-05 06:15:00|19.77|18.17|19.77|18.17|19.78|18.18|19.75|18.15|0
1696486800000|2023-10-05 06:20:00|19.76|18.16|19.8|18.2|19.8|18.2|19.75|18.15|0
1696487100000|2023-10-05 06:25:00|19.79|18.19|19.8|18.2|19.83|18.23|19.79|18.19|0
1696487400000|2023-10-05 06:30:00|19.79|18.19|19.8|18.2|19.82|18.22|19.78|18.18|0
1696487700000|2023-10-05 06:35:00|19.81|18.21|19.81|18.21|19.85|18.25|19.8|18.2|0
1696488000000|2023-10-05 06:40:00|19.82|18.22|19.81|18.21|19.84|18.24|19.79|18.19|0
1696488300000|2023-10-05 06:45:00|19.82|18.22|19.92|18.32|19.94|18.34|19.82|18.22|0
1696488600000|2023-10-05 06:50:00|19.93|18.33|19.95|18.35|19.96|18.36|19.93|18.33|0
1696488900000|2023-10-05 06:55:00|19.94|18.34|19.88|18.28|19.96|18.36|19.88|18.28|0
1696489200000|2023-10-05 07:00:00|19.87|18.27|19.91|18.31|19.98|18.38|19.87|18.27|0
1696489500000|2023-10-05 07:05:00|19.92|18.32|19.93|18.33|19.97|18.37|19.89|18.29|0
1696489800000|2023-10-05 07:10:00|19.92|18.32|20.04|18.44|20.04|18.44|19.9|18.3|0
1696490100000|2023-10-05 07:15:00|20.03|18.43|19.95|18.35|20.03|18.43|19.92|18.32|0
1696490400000|2023-10-05 07:20:00|19.93|18.33|19.51|17.91|20.06|18.46|19.48|17.88|0
1696490700000|2023-10-05 07:25:00|19.5|17.9|19.63|18.03|19.66|18.06|19.48|17.88|0
1696491000000|2023-10-05 07:30:00|19.62|18.02|19.66|18.06|19.69|18.09|19.57|17.97|0
1696491300000|2023-10-05 07:35:00|19.65|18.05|19.61|18.01|19.67|18.07|19.59|17.99|0
1696491600000|2023-10-05 07:40:00|19.6|18|19.62|18.02|19.65|18.05|19.57|17.97|0
1696491900000|2023-10-05 07:45:00|19.63|18.03|19.65|18.05|19.66|18.06|19.6|18|0
1696492200000|2023-10-05 07:50:00|19.64|18.04|19.61|18.01|19.66|18.06|19.59|17.99|0
1696492500000|2023-10-05 07:55:00|19.62|18.02|19.54|17.94|19.63|18.03|19.54|17.94|0
1696492800000|2023-10-05 08:00:00|19.55|17.95|19.36|17.76|19.55|17.95|19.35|17.75|0
1696493100000|2023-10-05 08:05:00|19.37|17.77|19.34|17.74|19.45|17.85|19.33|17.73|0
1696493400000|2023-10-05 08:10:00|19.33|17.73|19.37|17.77|19.39|17.79|19.33|17.73|0
1696493700000|2023-10-05 08:15:00|19.36|17.76|19.33|17.73|19.44|17.84|19.31|17.71|0
1696494000000|2023-10-05 08:20:00|19.32|17.72|19.29|17.69|19.38|17.78|19.27|17.67|0
1696494300000|2023-10-05 08:25:00|19.28|17.68|19.31|17.71|19.33|17.73|19.25|17.65|0
1696494600000|2023-10-05 08:30:00|19.32|17.72|19.25|17.65|19.34|17.74|19.24|17.64|0
1696494900000|2023-10-05 08:35:00|19.26|17.66|19.34|17.74|19.34|17.74|19.26|17.66|0
1696495200000|2023-10-05 08:40:00|19.33|17.73|19.37|17.77|19.39|17.79|19.31|17.71|0
1696495500000|2023-10-05 08:45:00|19.36|17.76|19.49|17.89|19.49|17.89|19.35|17.75|0
1696495800000|2023-10-05 08:50:00|19.51|17.91|19.61|18.01|19.62|18.02|19.47|17.87|0
1696496100000|2023-10-05 08:55:00|19.62|18.02|19.65|18.05|19.65|18.05|19.59|17.99|0
1696496400000|2023-10-05 09:00:00|19.64|18.04|19.72|18.12|19.72|18.12|19.64|18.04|0
1696496700000|2023-10-05 09:05:00|19.71|18.11|19.8|18.2|19.91|18.31|19.71|18.11|0
1696497000000|2023-10-05 09:10:00|19.79|18.19|19.84|18.24|19.85|18.25|19.72|18.12|0
1696497300000|2023-10-05 09:15:00|19.85|18.25|19.91|18.31|19.96|18.36|19.85|18.25|0
1696497600000|2023-10-05 09:20:00|19.92|18.32|19.87|18.27|19.93|18.33|19.82|18.22|0
1696497900000|2023-10-05 09:25:00|19.88|18.28|19.84|18.24|19.91|18.31|19.82|18.22|0
1696498200000|2023-10-05 09:30:00|19.85|18.25|19.89|18.29|19.9|18.3|19.83|18.23|0
1696498500000|2023-10-05 09:35:00|19.87|18.27|19.93|18.33|19.94|18.34|19.84|18.24|0
1696498800000|2023-10-05 09:40:00|19.94|18.34|19.9|18.3|19.98|18.38|19.9|18.3|0
1696499100000|2023-10-05 09:45:00|19.91|18.31|19.92|18.32|19.92|18.32|19.88|18.28|0
1696499400000|2023-10-05 09:50:00|19.91|18.31|19.81|18.21|19.92|18.32|19.8|18.2|0
1696499700000|2023-10-05 09:55:00|19.8|18.2|19.82|18.22|19.83|18.23|19.79|18.19|0
1696500000000|2023-10-05 10:00:00|19.83|18.23|19.78|18.18|19.89|18.29|19.78|18.18|0
1696500300000|2023-10-05 10:05:00|19.79|18.19|19.73|18.13|19.84|18.24|19.73|18.13|0
1696500600000|2023-10-05 10:10:00|19.71|18.11|19.64|18.04|19.75|18.15|19.64|18.04|0
1696500900000|2023-10-05 10:15:00|19.65|18.05|19.68|18.08|19.72|18.12|19.64|18.04|0
1696501200000|2023-10-05 10:20:00|19.69|18.09|19.66|18.06|19.72|18.12|19.65|18.05|0
1696501500000|2023-10-05 10:25:00|19.65|18.05|19.6|18|19.65|18.05|19.58|17.98|0
1696501800000|2023-10-05 10:30:00|19.59|17.99|19.53|17.93|19.62|18.02|19.51|17.91|0
1696502100000|2023-10-05 10:35:00|19.52|17.92|19.5|17.9|19.55|17.95|19.44|17.84|0
1696502400000|2023-10-05 10:40:00|19.49|17.89|19.47|17.87|19.53|17.93|19.47|17.87|0
1696502700000|2023-10-05 10:45:00|19.48|17.88|19.61|18.01|19.61|18.01|19.48|17.88|0
1696503000000|2023-10-05 10:50:00|19.62|18.02|19.58|17.98|19.63|18.03|19.56|17.96|0
1696503300000|2023-10-05 10:55:00|19.57|17.97|19.49|17.89|19.58|17.98|19.48|17.88|0
1696503600000|2023-10-05 11:00:00|19.48|17.88|19.52|17.92|19.53|17.93|19.41|17.81|0
1696503900000|2023-10-05 11:05:00|19.51|17.91|19.58|17.98|19.6|18|19.51|17.91|0
1696504200000|2023-10-05 11:10:00|19.59|17.99|19.56|17.96|19.59|17.99|19.51|17.91|0
1696504500000|2023-10-05 11:15:00|19.57|17.97|19.62|18.02|19.64|18.04|19.53|17.93|0
1696504800000|2023-10-05 11:20:00|19.63|18.03|19.49|17.89|19.64|18.04|19.47|17.87|0
1696505100000|2023-10-05 11:25:00|19.48|17.88|19.46|17.86|19.5|17.9|19.43|17.83|0
1696505400000|2023-10-05 11:30:00|19.45|17.85|19.42|17.82|19.45|17.85|19.36|17.76|0
1696505700000|2023-10-05 11:35:00|19.44|17.84|19.35|17.75|19.44|17.84|19.3|17.7|0
1696506000000|2023-10-05 11:40:00|19.36|17.76|19.27|17.67|19.36|17.76|19.25|17.65|0
1696506300000|2023-10-05 11:45:00|19.26|17.66|19.23|17.63|19.29|17.69|19.23|17.63|0
1696506600000|2023-10-05 11:50:00|19.24|17.64|19.3|17.7|19.34|17.74|19.23|17.63|0
1696506900000|2023-10-05 11:55:00|19.29|17.69|19.24|17.64|19.31|17.71|19.24|17.64|0
1696507200000|2023-10-05 12:00:00|19.25|17.65|19.27|17.67|19.75|18.15|19.18|17.58|0
1696507500000|2023-10-05 12:05:00|19.28|17.68|19.34|17.74|19.37|17.77|19.24|17.64|0
1696507800000|2023-10-05 12:10:00|19.35|17.75|19.46|17.86|19.46|17.86|19.34|17.74|0
1696508100000|2023-10-05 12:15:00|19.45|17.85|19.51|17.91|19.51|17.91|19.41|17.81|0
1696508400000|2023-10-05 12:20:00|19.52|17.92|19.55|17.95|19.55|17.95|19.45|17.85|0
1696508700000|2023-10-05 12:25:00|19.56|17.96|19.48|17.88|19.58|17.98|19.48|17.88|0
1696509000000|2023-10-05 12:30:00|19.45|17.85|19.86|18.26|19.86|18.26|19.45|17.85|0
1696509300000|2023-10-05 12:35:00|19.85|18.25|19.89|18.29|20.02|18.42|19.79|18.19|0
1696509600000|2023-10-05 12:40:00|19.9|18.3|20.09|18.49|20.12|18.52|19.38|17.78|0
1696509900000|2023-10-05 12:45:00|20.07|18.47|19.97|18.37|20.1|18.5|19.94|18.34|0
1696510200000|2023-10-05 12:50:00|19.99|18.39|20.04|18.44|20.06|18.46|19.93|18.33|0
1696510500000|2023-10-05 12:55:00|20.03|18.43|19.83|18.23|20.16|18.56|19.81|18.21|0
1696510800000|2023-10-05 13:00:00|19.84|18.24|19.88|18.28|19.88|18.28|19.73|18.13|0
1696511100000|2023-10-05 13:05:00|19.91|18.31|19.76|18.16|19.92|18.32|19.76|18.16|0
1696511400000|2023-10-05 13:10:00|19.77|18.17|19.91|18.31|19.91|18.31|19.77|18.17|0
1696511700000|2023-10-05 13:15:00|19.9|18.3|19.83|18.23|19.97|18.37|19.81|18.21|0
1696512000000|2023-10-05 13:20:00|19.85|18.25|19.79|18.19|19.9|18.3|19.78|18.18|0
1696512300000|2023-10-05 13:25:00|19.81|18.21|19.64|18.04|19.83|18.23|19.52|17.92|0
1696512600000|2023-10-05 13:30:00|19.67|18.07|19.5|17.9|19.67|18.07|19.46|17.86|0
1696512900000|2023-10-05 13:35:00|19.49|17.89|19.7|18.1|19.7|18.1|19.35|17.75|0
1696513200000|2023-10-05 13:40:00|19.71|18.11|19.83|18.23|19.88|18.28|19.69|18.09|0
1696513500000|2023-10-05 13:45:00|19.82|18.22|19.88|18.28|19.94|18.34|19.78|18.18|0
1696513800000|2023-10-05 13:50:00|19.89|18.29|19.91|18.31|20.03|18.43|19.79|18.19|0
1696514100000|2023-10-05 13:55:00|19.89|18.29|19.74|18.14|19.89|18.29|19.72|18.12|0
1696514400000|2023-10-05 14:00:00|19.78|18.18|20.02|18.42|20.1|18.5|19.78|18.18|0
1696514700000|2023-10-05 14:05:00|20.03|18.43|20.13|18.53|20.27|18.67|20.03|18.43|0
1696515000000|2023-10-05 14:10:00|20.11|18.51|20.02|18.42|20.22|18.62|20.01|18.41|0
1696515300000|2023-10-05 14:15:00|20.03|18.43|19.84|18.24|20.17|18.57|19.72|18.12|0
1696515600000|2023-10-05 14:20:00|19.83|18.23|20.05|18.45|20.07|18.47|19.79|18.19|0
1696515900000|2023-10-05 14:25:00|20.06|18.46|19.87|18.27|20.06|18.46|19.75|18.15|0
1696516200000|2023-10-05 14:30:00|19.89|18.29|20|18.4|20.02|18.42|19.84|18.24|0
1696516500000|2023-10-05 14:35:00|20.01|18.41|20.41|18.81|20.43|18.83|20|18.4|0
1696516800000|2023-10-05 14:40:00|20.43|18.83|20.18|18.58|20.52|18.92|19.86|18.26|0
1696517100000|2023-10-05 14:45:00|20.2|18.6|20.27|18.67|20.27|18.67|20.15|18.55|0
1696517400000|2023-10-05 14:50:00|20.26|18.66|20.18|18.58|20.32|18.72|20.14|18.54|0
1696517700000|2023-10-05 14:55:00|20.17|18.57|20.23|18.63|20.27|18.67|20.12|18.52|0
1696518000000|2023-10-05 15:00:00|20.25|18.65|20.36|18.76|20.39|18.79|20.19|18.59|0
1696518300000|2023-10-05 15:05:00|20.37|18.77|20.44|18.84|20.51|18.91|20.34|18.74|0
1696518600000|2023-10-05 15:10:00|20.4|18.8|20.3|18.7|20.48|18.88|20.23|18.63|0
1696518900000|2023-10-05 15:15:00|20.29|18.69|20.36|18.76|20.36|18.76|20.21|18.61|0
1696519200000|2023-10-05 15:20:00|20.37|18.77|20.09|18.49|20.38|18.78|20.06|18.46|0
1696519500000|2023-10-05 15:25:00|20.1|18.5|20.2|18.6|20.27|18.67|20.09|18.49|0
1696519800000|2023-10-05 15:30:00|20.22|18.62|20.29|18.69|20.37|18.77|20.2|18.6|0
1696520100000|2023-10-05 15:35:00|20.28|18.68|20.15|18.55|20.28|18.68|20.1|18.5|0
1696520400000|2023-10-05 15:40:00|20.14|18.54|20.28|18.68|20.28|18.68|20.09|18.49|0
1696520700000|2023-10-05 15:45:00|20.32|18.72|20.21|18.61|20.33|18.73|20.13|18.53|0
1696521000000|2023-10-05 15:50:00|20.2|18.6|20.01|18.41|20.28|18.68|20|18.4|0
1696521300000|2023-10-05 15:55:00|20|18.4|20.19|18.59|20.25|18.65|20|18.4|0
1696521600000|2023-10-05 16:00:00|20.18|18.58|20.07|18.47|20.26|18.66|20.02|18.42|0
1696521900000|2023-10-05 16:05:00|20.08|18.48|20.44|18.84|20.48|18.88|20.04|18.44|0
1696522200000|2023-10-05 16:10:00|20.45|18.85|20.28|18.68|20.46|18.86|20.27|18.67|0
1696522500000|2023-10-05 16:15:00|20.29|18.69|20.37|18.77|20.43|18.83|20.24|18.64|0
1696522800000|2023-10-05 16:20:00|20.36|18.76|20.33|18.73|20.36|18.76|20.23|18.63|0
1696523100000|2023-10-05 16:25:00|20.32|18.72|20.17|18.57|20.35|18.75|20.16|18.56|0
1696523400000|2023-10-05 16:30:00|20.18|18.58|20.48|18.88|20.48|18.88|20.09|18.49|0
1696523700000|2023-10-05 16:35:00|20.47|18.87|20.18|18.58|20.48|18.88|20.1|18.5|0
1696524000000|2023-10-05 16:40:00|20.2|18.6|20.27|18.67|20.3|18.7|20.2|18.6|0
1696524300000|2023-10-05 16:45:00|20.26|18.66|20.39|18.79|20.4|18.8|20.23|18.63|0
1696524600000|2023-10-05 16:50:00|20.38|18.78|20.31|18.71|20.38|18.78|20.26|18.66|0
1696524900000|2023-10-05 16:55:00|20.32|18.72|20.29|18.69|20.41|18.81|20.29|18.69|0
1696525200000|2023-10-05 17:00:00|20.3|18.7|20.43|18.83|20.43|18.83|20.25|18.65|0
1696525500000|2023-10-05 17:05:00|20.42|18.82|20.53|18.93|20.56|18.96|20.4|18.8|0
1696525800000|2023-10-05 17:10:00|20.54|18.94|20.3|18.7|20.54|18.94|20.28|18.68|0
1696526100000|2023-10-05 17:15:00|20.31|18.71|20.31|18.71|20.35|18.75|20.22|18.62|0
1696526400000|2023-10-05 17:20:00|20.32|18.72|20.27|18.67|20.35|18.75|20.17|18.57|0
1696526700000|2023-10-05 17:25:00|20.28|18.68|20.17|18.57|20.31|18.71|20.17|18.57|0
1696527000000|2023-10-05 17:30:00|20.16|18.56|20.07|18.47|20.33|18.73|20.01|18.41|0
1696527300000|2023-10-05 17:35:00|20.05|18.45|19.87|18.27|20.05|18.45|19.84|18.24|0
1696527600000|2023-10-05 17:40:00|19.86|18.26|19.9|18.3|20.17|18.57|19.75|18.15|0
1696527900000|2023-10-05 17:45:00|19.89|18.29|19.91|18.31|19.94|18.34|19.85|18.25|0
1696528200000|2023-10-05 17:50:00|19.9|18.3|19.98|18.38|20.01|18.41|19.83|18.23|0
1696528500000|2023-10-05 17:55:00|19.97|18.37|19.86|18.26|20|18.4|19.86|18.26|0
1696528800000|2023-10-05 18:00:00|19.87|18.27|19.79|18.19|19.95|18.35|19.69|18.09|0
1696529100000|2023-10-05 18:05:00|19.78|18.18|19.92|18.32|19.94|18.34|19.78|18.18|0
1696529400000|2023-10-05 18:10:00|19.91|18.31|19.9|18.3|19.98|18.38|19.88|18.28|0
1696529700000|2023-10-05 18:15:00|19.89|18.29|19.83|18.23|19.9|18.3|19.77|18.17|0
1696530000000|2023-10-05 18:20:00|19.8|18.2|19.91|18.31|19.93|18.33|19.8|18.2|0
1696530300000|2023-10-05 18:25:00|19.92|18.32|19.85|18.25|19.98|18.38|19.85|18.25|0
1696530600000|2023-10-05 18:30:00|19.84|18.24|19.66|18.06|19.85|18.25|19.65|18.05|0
1696530900000|2023-10-05 18:35:00|19.65|18.05|19.44|17.84|19.78|18.18|19.43|17.83|0
1696531200000|2023-10-05 18:40:00|19.45|17.85|19.54|17.94|19.59|17.99|19.38|17.78|0
1696531500000|2023-10-05 18:45:00|19.53|17.93|19.53|17.93|19.56|17.96|19.49|17.89|0
1696531800000|2023-10-05 18:50:00|19.52|17.92|19.53|17.93|19.53|17.93|19.48|17.88|0
1696532100000|2023-10-05 18:55:00|19.51|17.91|19.49|17.89|19.58|17.98|19.46|17.86|0
1696532400000|2023-10-05 19:00:00|19.48|17.88|19.52|17.92|19.55|17.95|19.44|17.84|0
1696532700000|2023-10-05 19:05:00|19.51|17.91|19.55|17.95|19.57|17.97|19.48|17.88|0
1696533000000|2023-10-05 19:10:00|19.56|17.96|19.65|18.05|19.73|18.13|19.55|17.95|0
1696533300000|2023-10-05 19:15:00|19.66|18.06|19.68|18.08|19.73|18.13|19.59|17.99|0
1696533600000|2023-10-05 19:20:00|19.69|18.09|19.72|18.12|19.79|18.19|19.63|18.03|0
1696533900000|2023-10-05 19:25:00|19.73|18.13|19.49|17.89|19.73|18.13|19.43|17.83|0
1696534200000|2023-10-05 19:30:00|19.47|17.87|19.55|17.95|19.58|17.98|19.46|17.86|0
1696534500000|2023-10-05 19:35:00|19.56|17.96|19.57|17.97|19.6|18|19.49|17.89|0
1696534800000|2023-10-05 19:40:00|19.56|17.96|19.61|18.01|19.62|18.02|19.53|17.93|0
1696535100000|2023-10-05 19:45:00|19.63|18.03|19.52|17.92|19.63|18.03|19.46|17.86|0
1696535400000|2023-10-05 19:50:00|19.53|17.93|19.62|18.02|19.63|18.03|19.51|17.91|0
1696535700000|2023-10-05 19:55:00|19.66|18.06|19.65|18.05|19.72|18.12|19.57|17.97|0
1696536000000|2023-10-05 20:00:00|19.61|18.01|19.68|18.08|19.68|18.08|19.6|18|0
1696536300000|2023-10-05 20:05:00|19.69|18.09|19.74|18.14|19.75|18.15|19.67|18.07|0
1696536600000|2023-10-05 20:10:00|19.75|18.15|19.72|18.12|19.75|18.15|19.68|18.08|0
1696536900000|2023-10-05 20:15:00|19.73|18.13|19.76|18.16|19.76|18.16|19.73|18.13|0
1696537200000|2023-10-05 20:20:00|19.75|18.15|19.77|18.17|19.77|18.17|19.74|18.14|0
1696537500000|2023-10-05 20:25:00|19.76|18.16|19.78|18.18|19.78|18.18|19.73|18.13|0
1696537800000|2023-10-05 20:30:00|19.79|18.19|19.77|18.17|19.79|18.19|19.77|18.17|0
1696538100000|2023-10-05 20:35:00|19.76|18.16|19.75|18.15|19.76|18.16|19.72|18.12|0
1696538400000|2023-10-05 20:40:00|19.76|18.16|19.73|18.13|19.76|18.16|19.73|18.13|0
1696538700000|2023-10-05 20:45:00|19.74|18.14|19.75|18.15|19.75|18.15|19.73|18.13|0
1696539000000|2023-10-05 20:50:00|19.74|18.14|19.72|18.12|19.75|18.15|19.72|18.12|0
1696539300000|2023-10-05 20:55:00|19.71|18.11|19.72|18.12|19.73|18.13|19.7|18.1|0
1696539600000|2023-10-05 21:00:00|19.73|18.13|19.74|18.14|19.75|18.15|19.71|18.11|0
1696540200000|2023-10-05 21:10:00|19.77|18.17|19.75|18.15|19.8|18.2|19.74|18.14|0
1696540500000|2023-10-05 21:15:00|19.76|18.16|19.76|18.16|19.77|18.17|19.75|18.15|0
1696540800000|2023-10-05 21:20:00|19.75|18.15|19.75|18.15|19.75|18.15|19.74|18.14|0
1696541100000|2023-10-05 21:25:00|19.76|18.16|19.76|18.16|19.76|18.16|19.76|18.16|0
1696541400000|2023-10-05 21:30:00|19.75|18.15|19.75|18.15|19.76|18.16|19.75|18.15|0
1696541700000|2023-10-05 21:35:00|19.74|18.14|19.76|18.16|19.77|18.17|19.74|18.14|0
1696542000000|2023-10-05 21:40:00|19.78|18.18|19.75|18.15|19.78|18.18|19.74|18.14|0
1696542300000|2023-10-05 21:45:00|19.76|18.16|19.76|18.16|19.76|18.16|19.76|18.16|0
1696542600000|2023-10-05 21:50:00|19.75|18.15|19.75|18.15|19.75|18.15|19.75|18.15|0
1696542900000|2023-10-05 21:55:00|19.76|18.16|19.76|18.16|19.76|18.16|19.75|18.15|0
1696543200000|2023-10-05 22:00:00|19.73|18.13|19.72|18.12|19.74|18.14|19.71|18.11|0
1696543500000|2023-10-05 22:05:00|19.73|18.13|19.72|18.12|19.75|18.15|19.72|18.12|0
1696543800000|2023-10-05 22:10:00|19.71|18.11|19.71|18.11|19.72|18.12|19.7|18.1|0
1696544100000|2023-10-05 22:15:00|19.72|18.12|19.72|18.12|19.73|18.13|19.71|18.11|0
1696544400000|2023-10-05 22:20:00|19.71|18.11|19.73|18.13|19.73|18.13|19.71|18.11|0
1696544700000|2023-10-05 22:25:00|19.72|18.12|19.71|18.11|19.72|18.12|19.7|18.1|0
1696545000000|2023-10-05 22:30:00|19.7|18.1|19.71|18.11|19.72|18.12|19.7|18.1|0
1696545300000|2023-10-05 22:35:00|19.7|18.1|19.71|18.11|19.72|18.12|19.7|18.1|0
1696545600000|2023-10-05 22:40:00|19.73|18.13|19.71|18.11|19.73|18.13|19.71|18.11|0
1696545900000|2023-10-05 22:45:00|19.72|18.12|19.68|18.08|19.72|18.12|19.68|18.08|0
1696546200000|2023-10-05 22:50:00|19.69|18.09|19.7|18.1|19.71|18.11|19.69|18.09|0
1696546500000|2023-10-05 22:55:00|19.71|18.11|19.71|18.11|19.71|18.11|19.7|18.1|0
1696546800000|2023-10-05 23:00:00|19.72|18.12|19.73|18.13|19.73|18.13|19.71|18.11|0
1696547100000|2023-10-05 23:05:00|19.72|18.12|19.7|18.1|19.72|18.12|19.69|18.09|0
1696547400000|2023-10-05 23:10:00|19.71|18.11|19.72|18.12|19.72|18.12|19.7|18.1|0
1696547700000|2023-10-05 23:15:00|19.73|18.13|19.75|18.15|19.76|18.16|19.73|18.13|0
1696548000000|2023-10-05 23:20:00|19.74|18.14|19.73|18.13|19.75|18.15|19.73|18.13|0
1696548300000|2023-10-05 23:25:00|19.74|18.14|19.74|18.14|19.74|18.14|19.73|18.13|0
1696548600000|2023-10-05 23:30:00|19.75|18.15|19.76|18.16|19.78|18.18|19.75|18.15|0
1696548900000|2023-10-05 23:35:00|19.77|18.17|19.77|18.17|19.78|18.18|19.76|18.16|0
1696549200000|2023-10-05 23:40:00|19.78|18.18|19.76|18.16|19.78|18.18|19.76|18.16|0
1696549500000|2023-10-05 23:45:00|19.75|18.15|19.77|18.17|19.78|18.18|19.74|18.14|0
1696549800000|2023-10-05 23:50:00|19.78|18.18|19.79|18.19|19.8|18.2|19.77|18.17|0
1696550100000|2023-10-05 23:55:00|19.78|18.18|19.78|18.18|19.81|18.21|19.78|18.18|0
1696550400000|2023-10-06 00:00:00|19.77|18.17|19.81|18.21|19.84|18.24|19.73|18.13|0
1696550700000|2023-10-06 00:05:00|19.83|18.23|19.76|18.16|19.83|18.23|19.75|18.15|0
1696551000000|2023-10-06 00:10:00|19.77|18.17|19.75|18.15|19.77|18.17|19.74|18.14|0
1696551300000|2023-10-06 00:15:00|19.76|18.16|19.75|18.15|19.78|18.18|19.75|18.15|0
1696551600000|2023-10-06 00:20:00|19.74|18.14|19.71|18.11|19.74|18.14|19.67|18.07|0
1696551900000|2023-10-06 00:25:00|19.72|18.12|19.68|18.08|19.73|18.13|19.68|18.08|0
1696552200000|2023-10-06 00:30:00|19.69|18.09|19.81|18.21|19.81|18.21|19.69|18.09|0
1696552500000|2023-10-06 00:35:00|19.8|18.2|19.78|18.18|19.81|18.21|19.74|18.14|0
1696552800000|2023-10-06 00:40:00|19.77|18.17|19.76|18.16|19.79|18.19|19.74|18.14|0
1696553100000|2023-10-06 00:45:00|19.75|18.15|19.65|18.05|19.75|18.15|19.65|18.05|0
1696553400000|2023-10-06 00:50:00|19.66|18.06|19.66|18.06|19.68|18.08|19.65|18.05|0
1696553700000|2023-10-06 00:55:00|19.65|18.05|19.64|18.04|19.65|18.05|19.63|18.03|0
1696554000000|2023-10-06 01:00:00|19.63|18.03|19.64|18.04|19.66|18.06|19.62|18.02|0
1696554300000|2023-10-06 01:05:00|19.63|18.03|19.62|18.02|19.64|18.04|19.61|18.01|0
1696554600000|2023-10-06 01:10:00|19.63|18.03|19.64|18.04|19.66|18.06|19.62|18.02|0
1696554900000|2023-10-06 01:15:00|19.63|18.03|19.66|18.06|19.67|18.07|19.62|18.02|0
1696555200000|2023-10-06 01:20:00|19.67|18.07|19.62|18.02|19.67|18.07|19.62|18.02|0
1696555500000|2023-10-06 01:25:00|19.61|18.01|19.69|18.09|19.7|18.1|19.61|18.01|0
1696555800000|2023-10-06 01:30:00|19.68|18.08|19.75|18.15|19.75|18.15|19.61|18.01|0
1696556100000|2023-10-06 01:35:00|19.74|18.14|19.61|18.01|19.74|18.14|19.61|18.01|0
1696556400000|2023-10-06 01:40:00|19.6|18|19.65|18.05|19.69|18.09|19.6|18|0
1696556700000|2023-10-06 01:45:00|19.66|18.06|19.66|18.06|19.73|18.13|19.61|18.01|0
1696557000000|2023-10-06 01:50:00|19.67|18.07|19.67|18.07|19.7|18.1|19.66|18.06|0
1696557300000|2023-10-06 01:55:00|19.68|18.08|19.65|18.05|19.7|18.1|19.64|18.04|0
1696557600000|2023-10-06 02:00:00|19.64|18.04|19.66|18.06|19.69|18.09|19.64|18.04|0
1696557900000|2023-10-06 02:05:00|19.67|18.07|19.62|18.02|19.67|18.07|19.62|18.02|0
1696558200000|2023-10-06 02:10:00|19.63|18.03|19.64|18.04|19.67|18.07|19.62|18.02|0
1696558500000|2023-10-06 02:15:00|19.63|18.03|19.7|18.1|19.7|18.1|19.63|18.03|0
1696558800000|2023-10-06 02:20:00|19.69|18.09|19.65|18.05|19.7|18.1|19.64|18.04|0
1696559100000|2023-10-06 02:25:00|19.64|18.04|19.66|18.06|19.68|18.08|19.62|18.02|0
1696559400000|2023-10-06 02:30:00|19.67|18.07|19.63|18.03|19.67|18.07|19.63|18.03|0
1696559700000|2023-10-06 02:35:00|19.62|18.02|19.6|18|19.63|18.03|19.6|18|0
1696560000000|2023-10-06 02:40:00|19.59|17.99|19.6|18|19.61|18.01|19.58|17.98|0
1696560300000|2023-10-06 02:45:00|19.59|17.99|19.6|18|19.6|18|19.59|17.99|0
1696560600000|2023-10-06 02:50:00|19.59|17.99|19.53|17.93|19.59|17.99|19.53|17.93|0
1696560900000|2023-10-06 02:55:00|19.54|17.94|19.56|17.96|19.57|17.97|19.53|17.93|0
1696561200000|2023-10-06 03:00:00|19.55|17.95|19.59|17.99|19.6|18|19.55|17.95|0
1696561500000|2023-10-06 03:05:00|19.6|18|19.65|18.05|19.65|18.05|19.59|17.99|0
1696561800000|2023-10-06 03:10:00|19.64|18.04|19.7|18.1|19.72|18.12|19.64|18.04|0
1696562100000|2023-10-06 03:15:00|19.69|18.09|19.69|18.09|19.7|18.1|19.67|18.07|0
1696562400000|2023-10-06 03:20:00|19.68|18.08|19.68|18.08|19.7|18.1|19.67|18.07|0
1696562700000|2023-10-06 03:25:00|19.69|18.09|19.67|18.07|19.69|18.09|19.66|18.06|0
1696563000000|2023-10-06 03:30:00|19.66|18.06|19.68|18.08|19.69|18.09|19.66|18.06|0
1696563300000|2023-10-06 03:35:00|19.69|18.09|19.7|18.1|19.71|18.11|19.68|18.08|0
1696563600000|2023-10-06 03:40:00|19.71|18.11|19.68|18.08|19.72|18.12|19.67|18.07|0
1696563900000|2023-10-06 03:45:00|19.67|18.07|19.68|18.08|19.68|18.08|19.66|18.06|0
1696564200000|2023-10-06 03:50:00|19.69|18.09|19.68|18.08|19.69|18.09|19.68|18.08|0
1696564500000|2023-10-06 03:55:00|19.67|18.07|19.67|18.07|19.68|18.08|19.66|18.06|0
1696564800000|2023-10-06 04:00:00|19.66|18.06|19.66|18.06|19.67|18.07|19.66|18.06|0
1696565400000|2023-10-06 04:10:00|19.65|18.05|19.66|18.06|19.66|18.06|19.65|18.05|0
1696565700000|2023-10-06 04:15:00|19.67|18.07|19.65|18.05|19.67|18.07|19.65|18.05|0
1696566000000|2023-10-06 04:20:00|19.66|18.06|19.67|18.07|19.67|18.07|19.65|18.05|0
1696566300000|2023-10-06 04:25:00|19.68|18.08|19.65|18.05|19.68|18.08|19.65|18.05|0
1696566600000|2023-10-06 04:30:00|19.66|18.06|19.66|18.06|19.69|18.09|19.66|18.06|0
1696566900000|2023-10-06 04:35:00|19.67|18.07|19.66|18.06|19.67|18.07|19.65|18.05|0
1696567200000|2023-10-06 04:40:00|19.67|18.07|19.69|18.09|19.7|18.1|19.66|18.06|0
1696567500000|2023-10-06 04:45:00|19.7|18.1|19.69|18.09|19.7|18.1|19.69|18.09|0
1696567800000|2023-10-06 04:50:00|19.7|18.1|19.71|18.11|19.72|18.12|19.7|18.1|0
1696568100000|2023-10-06 04:55:00|19.72|18.12|19.73|18.13|19.75|18.15|19.71|18.11|0
1696568400000|2023-10-06 05:00:00|19.75|18.15|19.74|18.14|19.76|18.16|19.73|18.13|0
1696568700000|2023-10-06 05:05:00|19.75|18.15|19.76|18.16|19.77|18.17|19.73|18.13|0
1696569000000|2023-10-06 05:10:00|19.77|18.17|19.78|18.18|19.8|18.2|19.76|18.16|0
1696569300000|2023-10-06 05:15:00|19.77|18.17|19.78|18.18|19.8|18.2|19.75|18.15|0
1696569600000|2023-10-06 05:20:00|19.77|18.17|19.77|18.17|19.79|18.19|19.76|18.16|0
1696569900000|2023-10-06 05:25:00|19.78|18.18|19.8|18.2|19.81|18.21|19.76|18.16|0
1696570200000|2023-10-06 05:30:00|19.79|18.19|19.79|18.19|19.8|18.2|19.78|18.18|0
1696570500000|2023-10-06 05:35:00|19.78|18.18|19.78|18.18|19.79|18.19|19.75|18.15|0
1696570800000|2023-10-06 05:40:00|19.79|18.19|19.85|18.25|19.85|18.25|19.79|18.19|0
1696571100000|2023-10-06 05:45:00|19.86|18.26|19.85|18.25|19.87|18.27|19.85|18.25|0
1696571400000|2023-10-06 05:50:00|19.86|18.26|19.86|18.26|19.87|18.27|19.83|18.23|0
1696571700000|2023-10-06 05:55:00|19.85|18.25|19.86|18.26|19.87|18.27|19.85|18.25|0
1696572000000|2023-10-06 06:00:00|19.87|18.27|19.82|18.22|19.87|18.27|19.82|18.22|0
1696572300000|2023-10-06 06:05:00|19.81|18.21|19.74|18.14|19.81|18.21|19.73|18.13|0
1696572600000|2023-10-06 06:10:00|19.73|18.13|19.74|18.14|19.74|18.14|19.71|18.11|0
1696572900000|2023-10-06 06:15:00|19.73|18.13|19.78|18.18|19.8|18.2|19.72|18.12|0
1696573200000|2023-10-06 06:20:00|19.77|18.17|19.76|18.16|19.78|18.18|19.74|18.14|0
1696573500000|2023-10-06 06:25:00|19.77|18.17|19.85|18.25|19.86|18.26|19.77|18.17|0
1696573800000|2023-10-06 06:30:00|19.84|18.24|19.81|18.21|19.84|18.24|19.79|18.19|0
1696574100000|2023-10-06 06:35:00|19.82|18.22|19.79|18.19|19.84|18.24|19.78|18.18|0
1696574400000|2023-10-06 06:40:00|19.8|18.2|19.85|18.25|19.86|18.26|19.79|18.19|0
1696574700000|2023-10-06 06:45:00|19.84|18.24|19.81|18.21|19.86|18.26|19.81|18.21|0
1696575000000|2023-10-06 06:50:00|19.8|18.2|19.81|18.21|19.81|18.21|19.74|18.14|0
1696575300000|2023-10-06 06:55:00|19.8|18.2|19.75|18.15|19.82|18.22|19.75|18.15|0
1696575600000|2023-10-06 07:00:00|19.76|18.16|19.75|18.15|19.83|18.23|19.71|18.11|0
1696575900000|2023-10-06 07:05:00|19.74|18.14|19.75|18.15|19.75|18.15|19.71|18.11|0
1696576200000|2023-10-06 07:10:00|19.76|18.16|19.51|17.91|19.82|18.22|19.49|17.89|0
1696576500000|2023-10-06 07:15:00|19.52|17.92|19.55|17.95|19.57|17.97|19.52|17.92|0
1696576800000|2023-10-06 07:20:00|19.54|17.94|19.38|17.78|19.55|17.95|19.33|17.73|0
1696577100000|2023-10-06 07:25:00|19.37|17.77|19.38|17.78|19.4|17.8|19.35|17.75|0
1696577400000|2023-10-06 07:30:00|19.39|17.79|19.33|17.73|19.39|17.79|19.28|17.68|0
1696577700000|2023-10-06 07:35:00|19.34|17.74|19.32|17.72|19.4|17.8|19.32|17.72|0
1696578000000|2023-10-06 07:40:00|19.31|17.71|19.35|17.75|19.37|17.77|19.31|17.71|0
1696578300000|2023-10-06 07:45:00|19.36|17.76|19.4|17.8|19.4|17.8|19.32|17.72|0
1696578600000|2023-10-06 07:50:00|19.39|17.79|19.34|17.74|19.41|17.81|19.33|17.73|0
1696578900000|2023-10-06 07:55:00|19.32|17.72|19.25|17.65|19.32|17.72|19.23|17.63|0
1696579200000|2023-10-06 08:00:00|19.24|17.64|19.3|17.7|19.31|17.71|19.18|17.58|0
1696579500000|2023-10-06 08:05:00|19.28|17.68|19.21|17.61|19.29|17.69|19.17|17.57|0
1696579800000|2023-10-06 08:10:00|19.2|17.6|19.25|17.65|19.28|17.68|19.17|17.57|0
1696580100000|2023-10-06 08:15:00|19.26|17.66|19.23|17.63|19.27|17.67|19.22|17.62|0
1696580400000|2023-10-06 08:20:00|19.22|17.62|19.26|17.66|19.3|17.7|19.22|17.62|0
1696580700000|2023-10-06 08:25:00|19.25|17.65|19.22|17.62|19.27|17.67|19.22|17.62|0
1696581000000|2023-10-06 08:30:00|19.23|17.63|19.36|17.76|19.38|17.78|19.22|17.62|0
1696581300000|2023-10-06 08:35:00|19.37|17.77|19.34|17.74|19.38|17.78|19.34|17.74|0
1696581600000|2023-10-06 08:40:00|19.35|17.75|19.27|17.67|19.35|17.75|19.26|17.66|0
1696581900000|2023-10-06 08:45:00|19.28|17.68|19.25|17.65|19.28|17.68|19.23|17.63|0
1696582200000|2023-10-06 08:50:00|19.26|17.66|19.33|17.73|19.33|17.73|19.25|17.65|0
1696582500000|2023-10-06 08:55:00|19.34|17.74|19.55|17.95|19.55|17.95|19.3|17.7|0
1696582800000|2023-10-06 09:00:00|19.54|17.94|19.5|17.9|19.57|17.97|19.5|17.9|0
1696583100000|2023-10-06 09:05:00|19.51|17.91|19.49|17.89|19.52|17.92|19.46|17.86|0
1696583400000|2023-10-06 09:10:00|19.48|17.88|19.46|17.86|19.48|17.88|19.43|17.83|0
1696583700000|2023-10-06 09:15:00|19.45|17.85|19.49|17.89|19.51|17.91|19.43|17.83|0
1696584000000|2023-10-06 09:20:00|19.48|17.88|19.42|17.82|19.49|17.89|19.41|17.81|0
1696584300000|2023-10-06 09:25:00|19.41|17.81|19.39|17.79|19.44|17.84|19.37|17.77|0
1696584600000|2023-10-06 09:30:00|19.38|17.78|19.35|17.75|19.41|17.81|19.34|17.74|0
1696584900000|2023-10-06 09:35:00|19.34|17.74|19.41|17.81|19.41|17.81|19.34|17.74|0
1696585200000|2023-10-06 09:40:00|19.42|17.82|19.4|17.8|19.42|17.82|19.36|17.76|0
1696585500000|2023-10-06 09:45:00|19.41|17.81|19.43|17.83|19.45|17.85|19.4|17.8|0
1696585800000|2023-10-06 09:50:00|19.44|17.84|19.39|17.79|19.46|17.86|19.37|17.77|0
1696586100000|2023-10-06 09:55:00|19.37|17.77|19.33|17.73|19.38|17.78|19.32|17.72|0
1696586400000|2023-10-06 10:00:00|19.34|17.74|19.31|17.71|19.38|17.78|19.28|17.68|0
1696586700000|2023-10-06 10:05:00|19.3|17.7|19.24|17.64|19.32|17.72|19.24|17.64|0
1696587000000|2023-10-06 10:10:00|19.25|17.65|19.2|17.6|19.25|17.65|19.19|17.59|0
1696587300000|2023-10-06 10:15:00|19.19|17.59|19.18|17.58|19.2|17.6|19.14|17.54|0
1696587600000|2023-10-06 10:20:00|19.17|17.57|19.15|17.55|19.18|17.58|19.14|17.54|0
1696587900000|2023-10-06 10:25:00|19.17|17.57|19.11|17.51|19.17|17.57|19.11|17.51|0
1696588200000|2023-10-06 10:30:00|19.12|17.52|19.07|17.47|19.13|17.53|19.05|17.45|0
1696588500000|2023-10-06 10:35:00|19.06|17.46|19.07|17.47|19.08|17.48|19.05|17.45|0
1696588800000|2023-10-06 10:40:00|19.06|17.46|19.05|17.45|19.08|17.48|19.05|17.45|0
1696589100000|2023-10-06 10:45:00|19.06|17.46|19.16|17.56|19.16|17.56|19.06|17.46|0
1696589400000|2023-10-06 10:50:00|19.15|17.55|19.18|17.58|19.2|17.6|19.15|17.55|0
1696589700000|2023-10-06 10:55:00|19.19|17.59|19.17|17.57|19.21|17.61|19.16|17.56|0
1696590000000|2023-10-06 11:00:00|19.16|17.56|19.22|17.62|19.24|17.64|19.16|17.56|0
1696590300000|2023-10-06 11:05:00|19.21|17.61|19.26|17.66|19.3|17.7|19.2|17.6|0
1696590600000|2023-10-06 11:10:00|19.27|17.67|19.23|17.63|19.27|17.67|19.2|17.6|0
1696590900000|2023-10-06 11:15:00|19.22|17.62|19.26|17.66|19.55|17.95|19.15|17.55|0
1696591200000|2023-10-06 11:20:00|19.25|17.65|19.37|17.77|19.37|17.77|19.23|17.63|0
1696591500000|2023-10-06 11:25:00|19.36|17.76|19.39|17.79|19.44|17.84|19.35|17.75|0
1696591800000|2023-10-06 11:30:00|19.4|17.8|19.25|17.65|19.5|17.9|19.23|17.63|0
1696592100000|2023-10-06 11:35:00|19.24|17.64|19.29|17.69|19.3|17.7|19.24|17.64|0
1696592400000|2023-10-06 11:40:00|19.28|17.68|19.27|17.67|19.29|17.69|19.24|17.64|0
1696592700000|2023-10-06 11:45:00|19.26|17.66|19.23|17.63|19.26|17.66|19.19|17.59|0
1696593000000|2023-10-06 11:50:00|19.22|17.62|19.27|17.67|19.27|17.67|19.17|17.57|0
1696593300000|2023-10-06 11:55:00|19.28|17.68|19.34|17.74|19.35|17.75|19.28|17.68|0
1696593600000|2023-10-06 12:00:00|19.35|17.75|19.29|17.69|19.38|17.78|19.27|17.67|0
1696593900000|2023-10-06 12:05:00|19.28|17.68|19.27|17.67|19.3|17.7|19.18|17.58|0
1696594200000|2023-10-06 12:10:00|19.26|17.66|19.29|17.69|19.33|17.73|19.25|17.65|0
1696594500000|2023-10-06 12:15:00|19.3|17.7|19.32|17.72|19.33|17.73|19.25|17.65|0
1696594800000|2023-10-06 12:20:00|19.33|17.73|19.35|17.75|19.39|17.79|19.31|17.71|0
1696595100000|2023-10-06 12:25:00|19.36|17.76|19.33|17.73|19.4|17.8|19.29|17.69|0
1696595400000|2023-10-06 12:30:00|19.35|17.75|20.92|19.31|20.97|19.35|19.35|17.75|0
1696595700000|2023-10-06 12:35:00|20.95|19.34|20.68|19.08|20.95|19.34|20.53|18.93|0
1696596000000|2023-10-06 12:40:00|20.71|19.11|20.03|18.43|20.72|19.12|18.93|17.33|0
1696596300000|2023-10-06 12:45:00|20.02|18.42|20.29|18.69|20.3|18.7|20|18.4|0
1696596600000|2023-10-06 12:50:00|20.3|18.7|20.66|19.06|20.89|19.28|19.91|18.31|0
1696596900000|2023-10-06 12:55:00|20.68|19.08|20.59|18.99|20.78|19.18|20.55|18.95|0
1696597200000|2023-10-06 13:00:00|20.57|18.97|20.65|19.05|20.71|19.11|20.5|18.9|0
1696597500000|2023-10-06 13:05:00|20.66|19.06|20.33|18.73|20.66|19.06|20.24|18.64|0
1696597800000|2023-10-06 13:10:00|20.34|18.74|20.41|18.81|20.81|19.21|20.27|18.67|0
1696598100000|2023-10-06 13:15:00|20.4|18.8|20.11|18.51|20.4|18.8|20.09|18.49|0
1696598400000|2023-10-06 13:20:00|20.09|18.49|19.92|18.32|20.12|18.52|19.9|18.3|0
1696598700000|2023-10-06 13:25:00|19.93|18.33|20.14|18.54|20.14|18.54|19.86|18.26|0
1696599000000|2023-10-06 13:30:00|20.1|18.5|20.61|19.01|20.61|19.01|19.79|18.19|0
1696599300000|2023-10-06 13:35:00|20.16|18.56|20.51|18.91|20.57|18.97|20.1|18.5|0
1696599600000|2023-10-06 13:40:00|20.55|18.95|20.46|18.86|20.68|19.08|20.35|18.75|0
1696599900000|2023-10-06 13:45:00|20.47|18.87|20.53|18.93|20.53|18.93|20.11|18.51|0
1696600200000|2023-10-06 13:50:00|20.54|18.94|20.47|18.87|20.58|18.98|20.31|18.71|0
1696600500000|2023-10-06 13:55:00|20.46|18.86|20.39|18.79|20.7|19.1|20.34|18.74|0
1696600800000|2023-10-06 14:00:00|20.38|18.78|20.6|19|20.71|19.11|20.38|18.78|0
1696601100000|2023-10-06 14:05:00|20.58|18.98|20.75|19.15|20.86|19.25|20.56|18.96|0
1696601400000|2023-10-06 14:10:00|20.77|19.17|20.4|18.8|20.8|19.2|20.29|18.69|0
1696601700000|2023-10-06 14:15:00|20.39|18.79|20.55|18.95|20.55|18.95|20.34|18.74|0
1696602000000|2023-10-06 14:20:00|20.54|18.94|20.08|18.48|20.73|19.13|20.08|18.48|0
1696602300000|2023-10-06 14:25:00|20.06|18.46|19.91|18.31|20.14|18.54|19.91|18.31|0
1696602600000|2023-10-06 14:30:00|19.9|18.3|20.03|18.43|20.73|19.13|19.7|18.1|0
1696602900000|2023-10-06 14:35:00|20.02|18.42|19.9|18.3|20.06|18.46|19.73|18.13|0
1696603200000|2023-10-06 14:40:00|19.89|18.29|19.66|18.06|19.89|18.29|19.59|17.99|0
1696603500000|2023-10-06 14:45:00|19.64|18.04|19.69|18.09|19.72|18.12|19.55|17.95|0
1696603800000|2023-10-06 14:50:00|19.7|18.1|19.81|18.21|19.83|18.23|19.61|18.01|0
1696604100000|2023-10-06 14:55:00|19.82|18.22|19.72|18.12|19.94|18.34|19.67|18.07|0
1696604400000|2023-10-06 15:00:00|19.71|18.11|19.43|17.83|19.73|18.13|19.43|17.83|0
1696604700000|2023-10-06 15:05:00|19.44|17.84|19.32|17.72|19.53|17.93|19.29|17.69|0
1696605000000|2023-10-06 15:10:00|19.31|17.71|19.38|17.78|19.62|18.02|19.06|17.46|0
1696605300000|2023-10-06 15:15:00|19.35|17.75|19.42|17.82|19.43|17.83|19.23|17.63|0
1696605600000|2023-10-06 15:20:00|19.41|17.81|19.3|17.7|19.44|17.84|19.3|17.7|0
1696605900000|2023-10-06 15:25:00|19.28|17.68|19.08|17.48|19.31|17.71|18.94|17.34|0
1696606200000|2023-10-06 15:30:00|19.04|17.44|18.75|17.15|19.04|17.44|18.73|17.13|0
1696606500000|2023-10-06 15:35:00|18.72|17.12|18.65|17.05|18.8|17.2|18.6|17|0
1696606800000|2023-10-06 15:40:00|18.64|17.04|18.49|16.89|18.64|17.04|18.38|16.78|0
1696607100000|2023-10-06 15:45:00|18.48|16.88|18.32|16.72|18.56|16.96|18.32|16.72|0
1696607400000|2023-10-06 15:50:00|18.31|16.71|18.26|16.66|18.41|16.81|18.26|16.66|0
1696607700000|2023-10-06 15:55:00|18.27|16.67|18.05|16.45|18.31|16.71|18.03|16.43|0
1696608000000|2023-10-06 16:00:00|18.03|16.43|18.56|16.96|19.53|17.93|17.91|16.31|0
1696608300000|2023-10-06 16:05:00|18.54|16.94|18.57|16.97|18.61|17.01|18.47|16.87|0
1696608600000|2023-10-06 16:10:00|18.55|16.95|18.71|17.11|18.73|17.13|18.54|16.94|0
1696608900000|2023-10-06 16:15:00|18.69|17.09|18.22|16.62|18.73|17.13|18.17|16.57|0
1696609200000|2023-10-06 16:20:00|18.2|16.6|18.41|16.81|18.46|16.86|18.2|16.6|0
1696609500000|2023-10-06 16:25:00|18.45|16.85|18.34|16.74|18.47|16.87|18.27|16.67|0
1696609800000|2023-10-06 16:30:00|18.31|16.71|18.49|16.89|18.49|16.89|18.3|16.7|0
1696610100000|2023-10-06 16:35:00|18.5|16.9|18.44|16.84|18.52|16.92|18.35|16.75|0
1696610400000|2023-10-06 16:40:00|18.43|16.83|18.25|16.65|18.43|16.83|18.25|16.65|0
1696610700000|2023-10-06 16:45:00|18.24|16.64|18.23|16.63|18.26|16.66|18.18|16.58|0
1696611000000|2023-10-06 16:50:00|18.2|16.6|18.05|16.45|18.33|16.73|18.03|16.43|0
1696611300000|2023-10-06 16:55:00|18.04|16.44|18.05|16.45|18.11|16.51|18.01|16.41|0
1696611600000|2023-10-06 17:00:00|18.03|16.43|18.05|16.45|18.06|16.46|17.97|16.37|0
1696611900000|2023-10-06 17:05:00|18.04|16.44|17.99|16.39|18.07|16.47|17.95|16.35|0
1696612200000|2023-10-06 17:10:00|17.98|16.38|17.8|16.2|18.1|16.5|17.8|16.2|0
1696612500000|2023-10-06 17:15:00|17.81|16.21|17.78|16.18|17.84|16.24|17.76|16.16|0
1696612800000|2023-10-06 17:20:00|17.77|16.17|17.63|16.03|17.8|16.2|17.6|16|0
1696613100000|2023-10-06 17:25:00|17.64|16.04|17.66|16.06|17.7|16.1|17.6|16|0
1696613400000|2023-10-06 17:30:00|17.65|16.05|17.54|15.94|17.66|16.06|17.53|15.93|0
1696613700000|2023-10-06 17:35:00|17.53|15.93|17.62|16.02|17.7|16.1|17.53|15.93|0
1696614000000|2023-10-06 17:40:00|17.61|16.01|17.72|16.12|17.75|16.15|17.58|15.98|0
1696614300000|2023-10-06 17:45:00|17.73|16.13|17.66|16.06|17.78|16.18|17.63|16.03|0
1696614600000|2023-10-06 17:50:00|17.67|16.07|17.85|16.25|18.11|16.51|17.55|15.95|0
1696614900000|2023-10-06 17:55:00|17.84|16.24|17.74|16.14|17.84|16.24|17.73|16.13|0
1696615200000|2023-10-06 18:00:00|17.75|16.15|17.77|16.17|17.84|16.24|17.73|16.13|0
1696615500000|2023-10-06 18:05:00|17.78|16.18|17.73|16.13|17.85|16.25|17.7|16.1|0
1696615800000|2023-10-06 18:10:00|17.72|16.12|17.75|16.15|17.76|16.16|17.65|16.05|0
1696616100000|2023-10-06 18:15:00|17.73|16.13|17.76|16.16|17.78|16.18|17.7|16.1|0
1696616400000|2023-10-06 18:20:00|17.75|16.15|17.67|16.07|17.75|16.15|17.65|16.05|0
1696616700000|2023-10-06 18:25:00|17.68|16.08|17.52|15.92|17.68|16.08|17.51|15.91|0
1696617000000|2023-10-06 18:30:00|17.51|15.91|17.5|15.9|17.57|15.97|17.48|15.88|0
1696617300000|2023-10-06 18:35:00|17.49|15.89|17.37|15.77|17.49|15.89|17.36|15.76|0
1696617600000|2023-10-06 18:40:00|17.36|15.76|17.35|15.75|17.41|15.81|17.31|15.71|0
1696617900000|2023-10-06 18:45:00|17.36|15.76|17.37|15.77|17.39|15.79|17.3|15.7|0
1696618200000|2023-10-06 18:50:00|17.38|15.78|17.45|15.85|17.45|15.85|17.38|15.78|0
1696618500000|2023-10-06 18:55:00|17.44|15.84|17.43|15.83|17.49|15.89|17.41|15.81|0
1696618800000|2023-10-06 19:00:00|17.44|15.84|17.56|15.96|17.56|15.96|17.43|15.83|0
1696619100000|2023-10-06 19:05:00|17.57|15.97|17.45|15.85|17.6|16|17.44|15.84|0
1696619400000|2023-10-06 19:10:00|17.47|15.87|17.56|15.96|17.61|16.01|17.47|15.87|0
1696619700000|2023-10-06 19:15:00|17.55|15.95|17.57|15.97|17.62|16.02|17.52|15.92|0
1696620000000|2023-10-06 19:20:00|17.58|15.98|17.46|15.86|17.6|16|17.44|15.84|0
1696620300000|2023-10-06 19:25:00|17.47|15.87|17.41|15.81|17.5|15.9|17.4|15.8|0
1696620600000|2023-10-06 19:30:00|17.42|15.82|17.5|15.9|17.54|15.94|17.36|15.76|0
1696620900000|2023-10-06 19:35:00|17.51|15.91|17.39|15.79|17.51|15.91|17.39|15.79|0
1696621200000|2023-10-06 19:40:00|17.37|15.77|17.5|15.9|17.52|15.92|17.36|15.76|0
1696621500000|2023-10-06 19:45:00|17.51|15.91|17.5|15.9|17.53|15.93|17.44|15.84|0
1696621800000|2023-10-06 19:50:00|17.56|15.96|17.76|16.16|17.77|16.17|17.53|15.93|0
1696622100000|2023-10-06 19:55:00|17.77|16.17|17.83|16.23|17.84|16.24|17.71|16.11|0
1696622400000|2023-10-06 20:00:00|17.77|16.17|17.7|16.1|17.86|16.26|17.7|16.1|0
1696622700000|2023-10-06 20:05:00|17.69|16.09|17.7|16.1|17.7|16.1|17.66|16.06|0
1696623000000|2023-10-06 20:10:00|17.71|16.11|17.68|16.08|17.72|16.12|17.66|16.06|0
1696810800000|2023-10-09 00:20:00|20.3|18.7|19.12|17.52|20.32|18.72|19.09|17.49|0
1696811100000|2023-10-09 00:25:00|19.1|17.5|19.69|18.09|19.69|18.09|19.08|17.48|0
1696811700000|2023-10-09 00:35:00|20.3|18.7|20.31|18.71|20.34|18.74|20.28|18.68|0
1696812000000|2023-10-09 00:40:00|20.32|18.72|20.36|18.76|20.37|18.77|20.28|18.68|0
1696812300000|2023-10-09 00:45:00|20.37|18.77|20.31|18.71|20.38|18.78|20.3|18.7|0
1696812600000|2023-10-09 00:50:00|20.32|18.72|19.87|18.27|20.72|19.12|19.85|18.25|0
1696812900000|2023-10-09 00:55:00|19.86|18.26|19.9|18.3|19.94|18.34|19.86|18.26|0
1696813200000|2023-10-09 01:00:00|19.91|18.31|20|18.4|20|18.4|19.91|18.31|0
1696813500000|2023-10-09 01:05:00|19.99|18.39|20.04|18.44|20.08|18.48|19.95|18.35|0
1696813800000|2023-10-09 01:10:00|20.05|18.45|20.06|18.46|20.1|18.5|20.04|18.44|0
1696814100000|2023-10-09 01:15:00|20.07|18.47|19.98|18.38|20.07|18.47|19.98|18.38|0
1696814400000|2023-10-09 01:20:00|19.97|18.37|19.97|18.37|19.99|18.39|19.96|18.36|0
1696814700000|2023-10-09 01:25:00|19.98|18.38|19.95|18.35|19.99|18.39|19.95|18.35|0
1696815000000|2023-10-09 01:30:00|19.96|18.36|20.03|18.43|20.06|18.46|19.96|18.36|0
1696815300000|2023-10-09 01:35:00|20.02|18.42|20.01|18.41|20.05|18.45|20|18.4|0
1696815600000|2023-10-09 01:40:00|20|18.4|19.98|18.38|20.04|18.44|19.98|18.38|0
1696815900000|2023-10-09 01:45:00|19.97|18.37|20|18.4|20.04|18.44|19.97|18.37|0
1696816200000|2023-10-09 01:50:00|20.01|18.41|20|18.4|20.05|18.45|19.99|18.39|0
1696816500000|2023-10-09 01:55:00|19.99|18.39|19.95|18.35|19.99|18.39|19.93|18.33|0
1696816800000|2023-10-09 02:00:00|19.94|18.34|19.98|18.38|19.99|18.39|19.92|18.32|0
1696817100000|2023-10-09 02:05:00|19.99|18.39|19.94|18.34|20|18.4|19.91|18.31|0
1696817400000|2023-10-09 02:10:00|19.96|18.36|19.96|18.36|19.97|18.37|19.93|18.33|0
1696817700000|2023-10-09 02:15:00|19.95|18.35|19.94|18.34|19.97|18.37|19.94|18.34|0
1696818000000|2023-10-09 02:20:00|19.93|18.33|19.89|18.29|19.93|18.33|19.88|18.28|0
1696818300000|2023-10-09 02:25:00|19.9|18.3|19.9|18.3|19.92|18.32|19.88|18.28|0
1696818600000|2023-10-09 02:30:00|19.89|18.29|19.95|18.35|19.95|18.35|19.89|18.29|0
1696818900000|2023-10-09 02:35:00|19.94|18.34|19.97|18.37|19.99|18.39|19.94|18.34|0
1696819200000|2023-10-09 02:40:00|19.96|18.36|19.93|18.33|19.96|18.36|19.93|18.33|0
1696819500000|2023-10-09 02:45:00|19.92|18.32|19.95|18.35|19.96|18.36|19.92|18.32|0
1696819800000|2023-10-09 02:50:00|19.96|18.36|19.92|18.32|19.96|18.36|19.9|18.3|0
1696820100000|2023-10-09 02:55:00|19.91|18.31|19.92|18.32|19.93|18.33|19.91|18.31|0
1696820400000|2023-10-09 03:00:00|19.93|18.33|19.92|18.32|19.96|18.36|19.92|18.32|0
1696820700000|2023-10-09 03:05:00|19.93|18.33|19.94|18.34|19.97|18.37|19.93|18.33|0
1696821000000|2023-10-09 03:10:00|19.93|18.33|19.94|18.34|19.95|18.35|19.93|18.33|0
1696821300000|2023-10-09 03:15:00|19.93|18.33|19.96|18.36|19.97|18.37|19.93|18.33|0
1696821600000|2023-10-09 03:20:00|19.95|18.35|19.99|18.39|20|18.4|19.95|18.35|0
1696821900000|2023-10-09 03:25:00|19.98|18.38|19.98|18.38|19.99|18.39|19.97|18.37|0
1696822200000|2023-10-09 03:30:00|19.99|18.39|20.02|18.42|20.03|18.43|19.98|18.38|0
1696822500000|2023-10-09 03:35:00|20.03|18.43|19.99|18.39|20.03|18.43|19.99|18.39|0
1696822800000|2023-10-09 03:40:00|19.98|18.38|20|18.4|20.01|18.41|19.98|18.38|0
1696823100000|2023-10-09 03:45:00|20.01|18.41|20.02|18.42|20.02|18.42|20|18.4|0
1696823400000|2023-10-09 03:50:00|20.01|18.41|20.03|18.43|20.03|18.43|20.01|18.41|0
1696823700000|2023-10-09 03:55:00|20.04|18.44|20.12|18.52|20.15|18.55|20.04|18.44|0
1696824000000|2023-10-09 04:00:00|20.11|18.51|20.08|18.48|20.13|18.53|20.07|18.47|0
1696824300000|2023-10-09 04:05:00|20.09|18.49|20.1|18.5|20.12|18.52|20.09|18.49|0
1696824600000|2023-10-09 04:10:00|20.09|18.49|20.06|18.46|20.09|18.49|20.06|18.46|0
1696824900000|2023-10-09 04:15:00|20.05|18.45|20.08|18.48|20.08|18.48|20.04|18.44|0
1696825200000|2023-10-09 04:20:00|20.09|18.49|20.04|18.44|20.1|18.5|20.04|18.44|0
1696825500000|2023-10-09 04:25:00|20.05|18.45|20.05|18.45|20.06|18.46|20.04|18.44|0
1696825800000|2023-10-09 04:30:00|20.04|18.44|20.05|18.45|20.08|18.48|20.04|18.44|0
1696826100000|2023-10-09 04:35:00|20.04|18.44|20|18.4|20.05|18.45|19.99|18.39|0
1696826400000|2023-10-09 04:40:00|20.01|18.41|19.99|18.39|20.01|18.41|19.97|18.37|0
1696826700000|2023-10-09 04:45:00|20|18.4|19.99|18.39|20|18.4|19.98|18.38|0
1696827000000|2023-10-09 04:50:00|19.98|18.38|19.98|18.38|19.99|18.39|19.96|18.36|0
1696827300000|2023-10-09 04:55:00|19.99|18.39|19.98|18.38|19.99|18.39|19.96|18.36|0
1696827600000|2023-10-09 05:00:00|20|18.4|19.95|18.35|20|18.4|19.93|18.33|0
1696827900000|2023-10-09 05:05:00|19.93|18.33|19.95|18.35|19.95|18.35|19.9|18.3|0
1696828200000|2023-10-09 05:10:00|19.94|18.34|19.96|18.36|19.96|18.36|19.92|18.32|0
1696828500000|2023-10-09 05:15:00|19.95|18.35|19.95|18.35|19.96|18.36|19.92|18.32|0
1696828800000|2023-10-09 05:20:00|19.94|18.34|19.96|18.36|19.98|18.38|19.93|18.33|0
1696829100000|2023-10-09 05:25:00|19.97|18.37|19.9|18.3|19.97|18.37|19.9|18.3|0
1696829400000|2023-10-09 05:30:00|19.91|18.31|19.89|18.29|19.92|18.32|19.86|18.26|0
1696829700000|2023-10-09 05:35:00|19.9|18.3|19.88|18.28|19.9|18.3|19.85|18.25|0
1696830000000|2023-10-09 05:40:00|19.87|18.27|19.87|18.27|19.88|18.28|19.86|18.26|0
1696830300000|2023-10-09 05:45:00|19.86|18.26|19.88|18.28|19.89|18.29|19.85|18.25|0
1696830600000|2023-10-09 05:50:00|19.87|18.27|19.87|18.27|19.88|18.28|19.86|18.26|0
1696830900000|2023-10-09 05:55:00|19.88|18.28|19.85|18.25|19.88|18.28|19.84|18.24|0
1696831200000|2023-10-09 06:00:00|19.84|18.24|19.81|18.21|19.88|18.28|19.79|18.19|0
1696831500000|2023-10-09 06:05:00|19.82|18.22|19.74|18.14|19.85|18.25|19.74|18.14|0
1696831800000|2023-10-09 06:10:00|19.73|18.13|19.72|18.12|19.77|18.17|19.71|18.11|0
1696832100000|2023-10-09 06:15:00|19.73|18.13|18.73|17.13|19.76|18.16|18.72|17.12|0
1696832400000|2023-10-09 06:20:00|18.72|17.12|18.71|17.11|18.73|17.13|18.67|17.07|0
1696832700000|2023-10-09 06:25:00|18.7|17.1|18.73|17.13|18.73|17.13|18.69|17.09|0
1696833000000|2023-10-09 06:30:00|18.72|17.12|18.75|17.15|18.77|17.17|18.72|17.12|0
1696833300000|2023-10-09 06:35:00|18.74|17.14|18.73|17.13|18.75|17.15|18.7|17.1|0
1696833600000|2023-10-09 06:40:00|18.74|17.14|19.13|17.53|19.14|17.54|18.7|17.1|0
1696833900000|2023-10-09 06:45:00|19.12|17.52|19.22|17.62|19.22|17.62|19.12|17.52|0
1696834200000|2023-10-09 06:50:00|19.23|17.63|19.47|17.87|19.47|17.87|19.23|17.63|0
1696834500000|2023-10-09 06:55:00|19.48|17.88|19.5|17.9|19.5|17.9|19.47|17.87|0
1696834800000|2023-10-09 07:00:00|19.49|17.89|19.49|17.89|19.61|18.01|19.47|17.87|0
1696835100000|2023-10-09 07:05:00|19.48|17.88|19.61|18.01|19.61|18.01|19.41|17.81|0
1696835400000|2023-10-09 07:10:00|19.62|18.02|19.74|18.14|19.74|18.14|19.54|17.94|0
1696835700000|2023-10-09 07:15:00|19.72|18.12|19.75|18.15|19.8|18.2|19.66|18.06|0
1696836000000|2023-10-09 07:20:00|19.76|18.16|20.21|18.61|20.23|18.63|19.73|18.13|0
1696836300000|2023-10-09 07:25:00|20.19|18.59|20.06|18.46|20.24|18.64|20.06|18.46|0
1696836600000|2023-10-09 07:30:00|20.05|18.45|20|18.4|20.06|18.46|19.95|18.35|0
1696836900000|2023-10-09 07:35:00|19.99|18.39|19.87|18.27|20.03|18.43|19.83|18.23|0
1696837200000|2023-10-09 07:40:00|19.88|18.28|19.79|18.19|20.02|18.42|19.79|18.19|0
1696837500000|2023-10-09 07:45:00|19.93|18.33|19.81|18.21|19.96|18.36|19.8|18.2|0
1696837800000|2023-10-09 07:50:00|19.8|18.2|19.82|18.22|19.86|18.26|19.71|18.11|0
1696838100000|2023-10-09 07:55:00|19.83|18.23|19.76|18.16|19.83|18.23|19.74|18.14|0
1696838400000|2023-10-09 08:00:00|19.74|18.14|19.72|18.12|19.79|18.19|19.6|18|0
1696838700000|2023-10-09 08:05:00|19.75|18.15|19.72|18.12|19.8|18.2|19.7|18.1|0
1696839000000|2023-10-09 08:10:00|19.71|18.11|19.65|18.05|19.72|18.12|19.62|18.02|0
1696839300000|2023-10-09 08:15:00|19.67|18.07|19.66|18.06|19.73|18.13|19.65|18.05|0
1696839600000|2023-10-09 08:20:00|19.67|18.07|19.77|18.17|19.78|18.18|19.63|18.03|0
1696839900000|2023-10-09 08:25:00|19.76|18.16|19.77|18.17|19.78|18.18|19.72|18.12|0
1696840200000|2023-10-09 08:30:00|19.75|18.15|19.68|18.08|19.77|18.17|19.58|17.98|0
1696840500000|2023-10-09 08:35:00|19.69|18.09|19.52|17.92|19.69|18.09|19.51|17.91|0
1696840800000|2023-10-09 08:40:00|19.51|17.91|19.49|17.89|19.54|17.94|19.45|17.85|0
1696841100000|2023-10-09 08:45:00|19.48|17.88|19.57|17.97|19.9|18.3|19.44|17.84|0
1696841400000|2023-10-09 08:50:00|19.56|17.96|19.5|17.9|19.58|17.98|19.49|17.89|0
1696841700000|2023-10-09 08:55:00|19.49|17.89|19.5|17.9|19.54|17.94|19.48|17.88|0
1696842000000|2023-10-09 09:00:00|19.49|17.89|19.47|17.87|19.56|17.96|19.47|17.87|0
1696842300000|2023-10-09 09:05:00|19.48|17.88|19.43|17.83|19.49|17.89|19.32|17.72|0
1696842600000|2023-10-09 09:10:00|19.44|17.84|19.47|17.87|19.51|17.91|19.42|17.82|0
1696842900000|2023-10-09 09:15:00|19.46|17.86|19.39|17.79|19.47|17.87|19.36|17.76|0
1696843200000|2023-10-09 09:20:00|19.38|17.78|19.35|17.75|19.39|17.79|19.35|17.75|0
1696843500000|2023-10-09 09:25:00|19.38|17.78|19.62|18.02|19.74|18.14|19.31|17.71|0
1696843800000|2023-10-09 09:30:00|19.63|18.03|19.66|18.06|19.67|18.07|19.6|18|0
1696844100000|2023-10-09 09:35:00|19.67|18.07|19.73|18.13|19.73|18.13|19.61|18.01|0
1696844400000|2023-10-09 09:40:00|19.74|18.14|19.74|18.14|19.79|18.19|19.7|18.1|0
1696844700000|2023-10-09 09:45:00|19.75|18.15|19.8|18.2|19.8|18.2|19.72|18.12|0
1696845000000|2023-10-09 09:50:00|19.81|18.21|19.76|18.16|19.81|18.21|19.72|18.12|0
1696845300000|2023-10-09 09:55:00|19.75|18.15|19.75|18.15|19.78|18.18|19.73|18.13|0
1696845600000|2023-10-09 10:00:00|19.74|18.14|19.26|17.66|19.76|18.16|19.23|17.63|0
1696845900000|2023-10-09 10:05:00|19.27|17.67|19.24|17.64|19.29|17.69|19.22|17.62|0
1696846200000|2023-10-09 10:10:00|19.25|17.65|19.21|17.61|19.25|17.65|19.2|17.6|0
1696846500000|2023-10-09 10:15:00|19.22|17.62|19.22|17.62|19.22|17.62|19.16|17.56|0
1696846800000|2023-10-09 10:20:00|19.23|17.63|19.25|17.65|19.28|17.68|19.17|17.57|0
1696847100000|2023-10-09 10:25:00|19.24|17.64|19.28|17.68|19.31|17.71|19.23|17.63|0
1696847400000|2023-10-09 10:30:00|19.26|17.66|19.31|17.71|19.32|17.72|19.26|17.66|0
1696847700000|2023-10-09 10:35:00|19.29|17.69|19.26|17.66|19.31|17.71|19.22|17.62|0
1696848000000|2023-10-09 10:40:00|19.27|17.67|19.3|17.7|19.31|17.71|19.26|17.66|0
1696848300000|2023-10-09 10:45:00|19.31|17.71|19.27|17.67|19.31|17.71|19.27|17.67|0
1696848600000|2023-10-09 10:50:00|19.28|17.68|19.29|17.69|19.3|17.7|19.23|17.63|0
1696848900000|2023-10-09 10:55:00|19.3|17.7|19.36|17.76|19.37|17.77|19.29|17.69|0
1696849200000|2023-10-09 11:00:00|19.35|17.75|19.35|17.75|19.36|17.76|19.3|17.7|0
1696849500000|2023-10-09 11:05:00|19.36|17.76|19.42|17.82|19.47|17.87|19.34|17.74|0
1696849800000|2023-10-09 11:10:00|19.41|17.81|19.41|17.81|19.41|17.81|19.35|17.75|0
1696850100000|2023-10-09 11:15:00|19.39|17.79|19.42|17.82|19.47|17.87|19.38|17.78|0
1696850400000|2023-10-09 11:20:00|19.43|17.83|19.4|17.8|19.44|17.84|19.33|17.73|0
1696850700000|2023-10-09 11:25:00|19.39|17.79|19.43|17.83|19.44|17.84|19.39|17.79|0
1696851000000|2023-10-09 11:30:00|19.44|17.84|19.43|17.83|19.46|17.86|19.42|17.82|0
1696851300000|2023-10-09 11:35:00|19.44|17.84|19.42|17.82|19.45|17.85|19.41|17.81|0
1696851600000|2023-10-09 11:40:00|19.41|17.81|19.52|17.92|19.54|17.94|19.4|17.8|0
1696851900000|2023-10-09 11:45:00|19.51|17.91|19.49|17.89|19.54|17.94|19.48|17.88|0
1696852200000|2023-10-09 11:50:00|19.5|17.9|19.42|17.82|19.52|17.92|19.42|17.82|0
1696852500000|2023-10-09 11:55:00|19.44|17.84|19.16|17.56|19.47|17.87|19.07|17.47|0
1696852800000|2023-10-09 12:00:00|19.17|17.57|19.17|17.57|19.2|17.6|19.14|17.54|0
1696853100000|2023-10-09 12:05:00|19.16|17.56|19.05|17.45|19.17|17.57|19.04|17.44|0
1696853400000|2023-10-09 12:10:00|19.06|17.46|19|17.4|19.07|17.47|18.98|17.38|0
1696853700000|2023-10-09 12:15:00|18.98|17.38|19|17.4|19.03|17.43|18.96|17.36|0
1696854000000|2023-10-09 12:20:00|19.01|17.41|19.06|17.46|19.09|17.49|19|17.4|0
1696854300000|2023-10-09 12:25:00|19.07|17.47|19.02|17.42|19.07|17.47|18.99|17.39|0
1696854600000|2023-10-09 12:30:00|19.03|17.43|19.14|17.54|19.19|17.59|19.03|17.43|0
1696854900000|2023-10-09 12:35:00|19.15|17.55|19.29|17.69|19.29|17.69|19.14|17.54|0
1696855200000|2023-10-09 12:40:00|19.28|17.68|19.46|17.86|19.48|17.88|19.28|17.68|0
1696855500000|2023-10-09 12:45:00|19.47|17.87|19.36|17.76|19.47|17.87|19.32|17.72|0
1696855800000|2023-10-09 12:50:00|19.35|17.75|19.3|17.7|19.37|17.77|19.3|17.7|0
1696856100000|2023-10-09 12:55:00|19.31|17.71|19.41|17.81|19.41|17.81|19.31|17.71|0
1696856400000|2023-10-09 13:00:00|19.42|17.82|19.25|17.65|19.52|17.92|19.12|17.52|0
1696856700000|2023-10-09 13:05:00|19.24|17.64|19.26|17.66|19.35|17.75|19.22|17.62|0
1696857000000|2023-10-09 13:10:00|19.25|17.65|19.24|17.64|19.29|17.69|19.23|17.63|0
1696857300000|2023-10-09 13:15:00|19.25|17.65|19.23|17.63|19.28|17.68|19.19|17.59|0
1696857600000|2023-10-09 13:20:00|19.22|17.62|19.11|17.51|19.22|17.62|19.09|17.49|0
1696857900000|2023-10-09 13:25:00|19.12|17.52|19.16|17.56|19.19|17.59|19.06|17.46|0
1696858200000|2023-10-09 13:30:00|19.14|17.54|19.05|17.45|19.21|17.61|19|17.4|0
1696858500000|2023-10-09 13:35:00|19.07|17.47|18.98|17.38|19.19|17.59|18.96|17.36|0
1696858800000|2023-10-09 13:40:00|18.99|17.39|18.79|17.19|19.06|17.46|18.79|17.19|0
1696859100000|2023-10-09 13:45:00|18.81|17.21|18.77|17.17|18.91|17.31|18.73|17.13|0
1696859400000|2023-10-09 13:50:00|18.76|17.16|18.79|17.19|18.9|17.3|18.74|17.14|0
1696859700000|2023-10-09 13:55:00|18.78|17.18|18.71|17.11|18.82|17.22|18.64|17.04|0
1696860000000|2023-10-09 14:00:00|18.7|17.1|19.06|17.46|19.06|17.46|18.62|17.02|0
1696860300000|2023-10-09 14:05:00|19.05|17.45|18.92|17.32|19.08|17.48|18.92|17.32|0
1696860600000|2023-10-09 14:10:00|18.9|17.3|18.92|17.32|18.99|17.39|18.84|17.24|0
1696860900000|2023-10-09 14:15:00|18.91|17.31|18.82|17.22|18.94|17.34|18.78|17.18|0
1696861200000|2023-10-09 14:20:00|18.83|17.23|18.72|17.12|18.91|17.31|18.72|17.12|0
1696861500000|2023-10-09 14:25:00|18.73|17.13|18.88|17.28|18.92|17.32|18.7|17.1|0
1696861800000|2023-10-09 14:30:00|18.87|17.27|18.93|17.33|18.95|17.35|18.81|17.21|0
1696862100000|2023-10-09 14:35:00|18.94|17.34|19.05|17.45|19.08|17.48|18.93|17.33|0
1696862400000|2023-10-09 14:40:00|19.06|17.46|18.94|17.34|19.13|17.53|18.92|17.32|0
1696862700000|2023-10-09 14:45:00|18.95|17.35|19.26|17.66|19.27|17.67|18.92|17.32|0
1696863000000|2023-10-09 14:50:00|19.25|17.65|19.34|17.74|19.39|17.79|19.2|17.6|0
1696863300000|2023-10-09 14:55:00|19.35|17.75|19.34|17.74|19.39|17.79|19.28|17.68|0
1696863600000|2023-10-09 15:00:00|19.33|17.73|19.22|17.62|19.36|17.76|19.22|17.62|0
1696863900000|2023-10-09 15:05:00|19.23|17.63|19.27|17.67|19.34|17.74|19.22|17.62|0
1696864200000|2023-10-09 15:10:00|19.28|17.68|19.21|17.61|19.35|17.75|19.17|17.57|0
1696864500000|2023-10-09 15:15:00|19.23|17.63|19.1|17.5|19.23|17.63|19.1|17.5|0
1696864800000|2023-10-09 15:20:00|19.08|17.48|19.09|17.49|19.21|17.61|19|17.4|0
1696865100000|2023-10-09 15:25:00|19.1|17.5|18.94|17.34|19.12|17.52|18.92|17.32|0
1696865400000|2023-10-09 15:30:00|18.93|17.33|18.88|17.28|18.93|17.33|18.85|17.25|0
1696865700000|2023-10-09 15:35:00|18.89|17.29|18.91|17.31|18.94|17.34|18.86|17.26|0
1696866000000|2023-10-09 15:40:00|18.92|17.32|18.91|17.31|18.97|17.37|18.9|17.3|0
1696866300000|2023-10-09 15:45:00|18.92|17.32|18.98|17.38|19.06|17.46|18.91|17.31|0
1696866600000|2023-10-09 15:50:00|18.99|17.39|18.93|17.33|19|17.4|18.9|17.3|0
1696866900000|2023-10-09 15:55:00|18.92|17.32|18.82|17.22|18.95|17.35|18.81|17.21|0
1696867200000|2023-10-09 16:00:00|18.81|17.21|18.89|17.29|18.9|17.3|18.8|17.2|0
1696867500000|2023-10-09 16:05:00|18.88|17.28|18.81|17.21|19.17|17.57|18.75|17.15|0
1696867800000|2023-10-09 16:10:00|18.8|17.2|18.82|17.22|18.83|17.23|18.77|17.17|0
1696868100000|2023-10-09 16:15:00|18.81|17.21|18.72|17.12|18.82|17.22|18.72|17.12|0
1696868400000|2023-10-09 16:20:00|18.73|17.13|18.67|17.07|18.74|17.14|18.58|16.98|0
1696868700000|2023-10-09 16:25:00|18.68|17.08|18.85|17.25|18.85|17.25|18.67|17.07|0
1696869000000|2023-10-09 16:30:00|18.84|17.24|18.77|17.17|18.85|17.25|18.74|17.14|0
1696869300000|2023-10-09 16:35:00|18.78|17.18|18.89|17.29|18.9|17.3|18.78|17.18|0
1696869600000|2023-10-09 16:40:00|18.88|17.28|18.97|17.37|18.98|17.38|18.86|17.26|0
1696869900000|2023-10-09 16:45:00|18.96|17.36|18.9|17.3|19.02|17.42|18.88|17.28|0
1696870200000|2023-10-09 16:50:00|18.89|17.29|18.89|17.29|18.92|17.32|18.84|17.24|0
1696870500000|2023-10-09 16:55:00|18.9|17.3|18.92|17.32|19.03|17.43|18.87|17.27|0
1696870800000|2023-10-09 17:00:00|18.91|17.31|18.89|17.29|18.95|17.35|18.83|17.23|0
1696871100000|2023-10-09 17:05:00|18.88|17.28|18.82|17.22|18.93|17.33|18.82|17.22|0
1696871400000|2023-10-09 17:10:00|18.83|17.23|18.82|17.22|18.87|17.27|18.77|17.17|0
1696871700000|2023-10-09 17:15:00|18.8|17.2|18.77|17.17|18.81|17.21|18.73|17.13|0
1696872000000|2023-10-09 17:20:00|18.76|17.16|18.76|17.16|18.82|17.22|18.75|17.15|0
1696872300000|2023-10-09 17:25:00|18.75|17.15|18.58|16.98|18.75|17.15|18.58|16.98|0
1696872600000|2023-10-09 17:30:00|18.53|16.93|18.4|16.8|18.54|16.94|18.38|16.78|0
1696872900000|2023-10-09 17:35:00|18.39|16.79|18.32|16.72|18.44|16.84|18.32|16.72|0
1696873200000|2023-10-09 17:40:00|18.31|16.71|18.08|16.48|18.32|16.72|18.04|16.44|0
1696873500000|2023-10-09 17:45:00|18.06|16.46|18.01|16.41|18.1|16.5|17.94|16.34|0
1696873800000|2023-10-09 17:50:00|18.03|16.43|18.52|16.92|19.05|17.45|17.95|16.35|0
1696874100000|2023-10-09 17:55:00|18.53|16.93|18.43|16.83|18.53|16.93|18.43|16.83|0
1696874400000|2023-10-09 18:00:00|18.4|16.8|18.43|16.83|18.52|16.92|18.4|16.8|0
1696874700000|2023-10-09 18:05:00|18.44|16.84|18.34|16.74|18.46|16.86|18.27|16.67|0
1696875000000|2023-10-09 18:10:00|18.33|16.73|18.41|16.81|18.41|16.81|18.31|16.71|0
1696875300000|2023-10-09 18:15:00|18.4|16.8|18.4|16.8|18.41|16.81|18.32|16.72|0
1696875600000|2023-10-09 18:20:00|18.41|16.81|18.37|16.77|18.44|16.84|18.35|16.75|0
1696875900000|2023-10-09 18:25:00|18.35|16.75|18.32|16.72|18.4|16.8|18.31|16.71|0
1696876200000|2023-10-09 18:30:00|18.3|16.7|18.44|16.84|18.44|16.84|18.28|16.68|0
1696876500000|2023-10-09 18:35:00|18.43|16.83|18.4|16.8|18.55|16.95|18.4|16.8|0
1696876800000|2023-10-09 18:40:00|18.39|16.79|18.23|16.63|18.4|16.8|18.19|16.59|0
1696877100000|2023-10-09 18:45:00|18.22|16.62|18.29|16.69|18.32|16.72|18.22|16.62|0
1696877400000|2023-10-09 18:50:00|18.3|16.7|18.27|16.67|18.35|16.75|18.26|16.66|0
1696877700000|2023-10-09 18:55:00|18.26|16.66|18.25|16.65|18.27|16.67|18.17|16.57|0
1696878000000|2023-10-09 19:00:00|18.27|16.67|18.32|16.72|18.39|16.79|18.24|16.64|0
1696878300000|2023-10-09 19:05:00|18.31|16.71|18.3|16.7|18.33|16.73|18.23|16.63|0
1696878600000|2023-10-09 19:10:00|18.29|16.69|18.37|16.77|18.37|16.77|18.23|16.63|0
1696878900000|2023-10-09 19:15:00|18.36|16.76|18.42|16.82|18.44|16.84|18.33|16.73|0
1696879200000|2023-10-09 19:20:00|18.43|16.83|18.38|16.78|18.46|16.86|18.36|16.76|0
1696879500000|2023-10-09 19:25:00|18.39|16.79|18.37|16.77|18.41|16.81|18.33|16.73|0
1696879800000|2023-10-09 19:30:00|18.36|16.76|18.47|16.87|18.47|16.87|18.36|16.76|0
1696880100000|2023-10-09 19:35:00|18.49|16.89|18.49|16.89|18.49|16.89|18.43|16.83|0
1696880400000|2023-10-09 19:40:00|18.48|16.88|18.27|16.67|18.54|16.94|18.25|16.65|0
1696880700000|2023-10-09 19:45:00|18.3|16.7|18.2|16.6|18.31|16.71|18.19|16.59|0
1696881000000|2023-10-09 19:50:00|18.21|16.61|18.18|16.58|18.28|16.68|18.18|16.58|0
1696881300000|2023-10-09 19:55:00|18.17|16.57|18.09|16.49|18.18|16.58|18.09|16.49|0
1696881600000|2023-10-09 20:00:00|18.08|16.48|18.02|16.42|18.1|16.5|18.02|16.42|0
1696881900000|2023-10-09 20:05:00|18.03|16.43|18.05|16.45|18.06|16.46|18.01|16.41|0
1696882200000|2023-10-09 20:10:00|18.04|16.44|18.05|16.45|18.06|16.46|18.04|16.44|0
1696882500000|2023-10-09 20:15:00|18.04|16.44|18.04|16.44|18.05|16.45|18.03|16.43|0
1696882800000|2023-10-09 20:20:00|18.05|16.45|18.06|16.46|18.07|16.47|18.05|16.45|0
1696883100000|2023-10-09 20:25:00|18.05|16.45|18.09|16.49|18.1|16.5|18.05|16.45|0
1696883400000|2023-10-09 20:30:00|18.08|16.48|18.08|16.48|18.09|16.49|18.08|16.48|0
1696883700000|2023-10-09 20:35:00|18.09|16.49|18.09|16.49|18.1|16.5|18.08|16.48|0
1696884000000|2023-10-09 20:40:00|18.1|16.5|18.11|16.51|18.11|16.51|18.1|16.5|0
1696884600000|2023-10-09 20:50:00|18.1|16.5|18.1|16.5|18.1|16.5|18.07|16.47|0
1696884900000|2023-10-09 20:55:00|18.11|16.51|18.11|16.51|18.11|16.51|18.1|16.5|0
1696885200000|2023-10-09 21:00:00|18.1|16.5|18.1|16.5|18.1|16.5|18.09|16.49|0
1696885500000|2023-10-09 21:05:00|18.08|16.48|18.09|16.49|18.1|16.5|18.08|16.48|0
1696885800000|2023-10-09 21:10:00|18.1|16.5|18.1|16.5|18.1|16.5|18.1|16.5|0
1696886100000|2023-10-09 21:15:00|18.09|16.49|18.09|16.49|18.09|16.49|18.09|16.49|0
1696886400000|2023-10-09 21:20:00|18.08|16.48|18.1|16.5|18.1|16.5|18.08|16.48|0
1696886700000|2023-10-09 21:25:00|18.09|16.49|18.09|16.49|18.09|16.49|18.09|16.49|0
1696887300000|2023-10-09 21:35:00|18.08|16.48|18.08|16.48|18.09|16.49|18.08|16.48|0
1696887600000|2023-10-09 21:40:00|18.07|16.47|18.1|16.5|18.1|16.5|18.07|16.47|0
1696888800000|2023-10-09 22:00:00|18.09|16.49|18.12|16.52|18.12|16.52|18.09|16.49|0
1696889100000|2023-10-09 22:05:00|18.13|16.53|18.12|16.52|18.14|16.54|18.12|16.52|0
1696889400000|2023-10-09 22:10:00|18.11|16.51|18.11|16.51|18.12|16.52|18.11|16.51|0
1696889700000|2023-10-09 22:15:00|18.1|16.5|18.1|16.5|18.11|16.51|18.09|16.49|0
1696890000000|2023-10-09 22:20:00|18.09|16.49|18.09|16.49|18.11|16.51|18.09|16.49|0
1696890300000|2023-10-09 22:25:00|18.1|16.5|18.09|16.49|18.11|16.51|18.08|16.48|0
1696890600000|2023-10-09 22:30:00|18.08|16.48|18.08|16.48|18.09|16.49|18.08|16.48|0
1696891200000|2023-10-09 22:40:00|18.09|16.49|18.08|16.48|18.09|16.49|18.08|16.48|0
1696891500000|2023-10-09 22:45:00|18.09|16.49|18.09|16.49|18.09|16.49|18.08|16.48|0
1696891800000|2023-10-09 22:50:00|18.08|16.48|18.1|16.5|18.1|16.5|18.08|16.48|0
1696892100000|2023-10-09 22:55:00|18.11|16.51|18.1|16.5|18.11|16.51|18.1|16.5|0
1696892400000|2023-10-09 23:00:00|18.11|16.51|18.1|16.5|18.11|16.51|18.1|16.5|0
1696892700000|2023-10-09 23:05:00|18.09|16.49|18.08|16.48|18.1|16.5|18.08|16.48|0
1696893000000|2023-10-09 23:10:00|18.09|16.49|18.06|16.46|18.09|16.49|18.06|16.46|0
1696893300000|2023-10-09 23:15:00|18.07|16.47|18.07|16.47|18.07|16.47|18.06|16.46|0
1696893600000|2023-10-09 23:20:00|18.06|16.46|18.06|16.46|18.07|16.47|18.06|16.46|0
1696893900000|2023-10-09 23:25:00|18.07|16.47|18.07|16.47|18.07|16.47|18.06|16.46|0
1696894200000|2023-10-09 23:30:00|18.06|16.46|18.07|16.47|18.07|16.47|18.06|16.46|0
1696894500000|2023-10-09 23:35:00|18.08|16.48|18.07|16.47|18.08|16.48|18.07|16.47|0
1696894800000|2023-10-09 23:40:00|18.08|16.48|18.1|16.5|18.11|16.51|18.08|16.48|0
1696895100000|2023-10-09 23:45:00|18.09|16.49|18.08|16.48|18.1|16.5|18.08|16.48|0
1696895400000|2023-10-09 23:50:00|18.07|16.47|18.06|16.46|18.08|16.48|18.06|16.46|0
1696895700000|2023-10-09 23:55:00|18.07|16.47|18.05|16.45|18.07|16.47|18.05|16.45|0
1696896000000|2023-10-10 00:00:00|18.06|16.46|18.07|16.47|18.07|16.47|18.04|16.44|0
1696896300000|2023-10-10 00:05:00|18.08|16.48|18.03|16.43|18.1|16.5|18.01|16.41|0
1696896600000|2023-10-10 00:10:00|18.04|16.44|18.08|16.48|18.1|16.5|18.04|16.44|0
1696896900000|2023-10-10 00:15:00|18.09|16.49|18.02|16.42|18.09|16.49|18.02|16.42|0
1696897200000|2023-10-10 00:20:00|18.01|16.41|18.02|16.42|18.04|16.44|18.01|16.41|0
1696897500000|2023-10-10 00:25:00|18.01|16.41|17.88|16.28|18.01|16.41|17.87|16.27|0
1696897800000|2023-10-10 00:30:00|17.89|16.29|17.93|16.33|17.95|16.35|17.88|16.28|0
1696898100000|2023-10-10 00:35:00|17.92|16.32|17.91|16.31|17.95|16.35|17.9|16.3|0
1696898400000|2023-10-10 00:40:00|17.92|16.32|17.92|16.32|17.92|16.32|17.91|16.31|0
1696898700000|2023-10-10 00:45:00|17.91|16.31|17.9|16.3|17.92|16.32|17.89|16.29|0
1696899000000|2023-10-10 00:50:00|17.89|16.29|17.87|16.27|17.9|16.3|17.87|16.27|0
1696899300000|2023-10-10 00:55:00|17.86|16.26|17.9|16.3|17.9|16.3|17.86|16.26|0
1696899600000|2023-10-10 01:00:00|17.89|16.29|17.87|16.27|17.89|16.29|17.87|16.27|0
1696899900000|2023-10-10 01:05:00|17.88|16.28|17.87|16.27|17.89|16.29|17.86|16.26|0
1696900200000|2023-10-10 01:10:00|17.86|16.26|17.82|16.22|17.87|16.27|17.82|16.22|0
1696900500000|2023-10-10 01:15:00|17.81|16.21|17.78|16.18|17.81|16.21|17.77|16.17|0
1696900800000|2023-10-10 01:20:00|17.77|16.17|17.76|16.16|17.8|16.2|17.75|16.15|0
1696901100000|2023-10-10 01:25:00|17.75|16.15|17.75|16.15|17.76|16.16|17.74|16.14|0
1696901400000|2023-10-10 01:30:00|17.76|16.16|17.75|16.15|17.78|16.18|17.74|16.14|0
1696901700000|2023-10-10 01:35:00|17.74|16.14|17.76|16.16|17.78|16.18|17.74|16.14|0
1696902000000|2023-10-10 01:40:00|17.75|16.15|17.77|16.17|17.77|16.17|17.74|16.14|0
1696902300000|2023-10-10 01:45:00|17.78|16.18|17.8|16.2|17.8|16.2|17.77|16.17|0
1696902600000|2023-10-10 01:50:00|17.79|16.19|17.8|16.2|17.8|16.2|17.79|16.19|0
1696902900000|2023-10-10 01:55:00|17.81|16.21|17.81|16.21|17.83|16.23|17.8|16.2|0
1696903200000|2023-10-10 02:00:00|17.82|16.22|17.78|16.18|17.82|16.22|17.78|16.18|0
1696903500000|2023-10-10 02:05:00|17.79|16.19|17.81|16.21|17.81|16.21|17.77|16.17|0
1696903800000|2023-10-10 02:10:00|17.8|16.2|17.83|16.23|17.83|16.23|17.8|16.2|0
1696904100000|2023-10-10 02:15:00|17.82|16.22|17.8|16.2|17.83|16.23|17.8|16.2|0
1696904400000|2023-10-10 02:20:00|17.81|16.21|17.85|16.25|17.86|16.26|17.81|16.21|0
1696904700000|2023-10-10 02:25:00|17.83|16.23|17.82|16.22|17.83|16.23|17.82|16.22|0
1696905000000|2023-10-10 02:30:00|17.81|16.21|17.83|16.23|17.84|16.24|17.81|16.21|0
1696905300000|2023-10-10 02:35:00|17.84|16.24|17.78|16.18|17.84|16.24|17.78|16.18|0
1696905600000|2023-10-10 02:40:00|17.79|16.19|17.79|16.19|17.81|16.21|17.78|16.18|0
1696905900000|2023-10-10 02:45:00|17.8|16.2|17.87|16.27|17.87|16.27|17.8|16.2|0
1696906200000|2023-10-10 02:50:00|17.86|16.26|17.87|16.27|17.88|16.28|17.86|16.26|0
1696906500000|2023-10-10 02:55:00|17.88|16.28|17.9|16.3|17.9|16.3|17.87|16.27|0
1696906800000|2023-10-10 03:00:00|17.91|16.31|17.87|16.27|17.91|16.31|17.87|16.27|0
1696907100000|2023-10-10 03:05:00|17.86|16.26|17.9|16.3|17.91|16.31|17.86|16.26|0
1696907400000|2023-10-10 03:10:00|17.89|16.29|17.87|16.27|17.89|16.29|17.86|16.26|0
1696907700000|2023-10-10 03:15:00|17.88|16.28|17.87|16.27|17.89|16.29|17.86|16.26|0
1696908000000|2023-10-10 03:20:00|17.86|16.26|17.87|16.27|17.89|16.29|17.86|16.26|0
1696908300000|2023-10-10 03:25:00|17.88|16.28|17.85|16.25|17.88|16.28|17.85|16.25|0
1696908600000|2023-10-10 03:30:00|17.86|16.26|17.88|16.28|17.88|16.28|17.85|16.25|0
1696908900000|2023-10-10 03:35:00|17.87|16.27|17.88|16.28|17.88|16.28|17.85|16.25|0
1696909200000|2023-10-10 03:40:00|17.87|16.27|17.86|16.26|17.88|16.28|17.86|16.26|0
1696909500000|2023-10-10 03:45:00|17.85|16.25|17.88|16.28|17.88|16.28|17.85|16.25|0
1696909800000|2023-10-10 03:50:00|17.87|16.27|17.87|16.27|17.87|16.27|17.87|16.27|0
1696910100000|2023-10-10 03:55:00|17.88|16.28|17.86|16.26|17.88|16.28|17.85|16.25|0
1696910400000|2023-10-10 04:00:00|17.87|16.27|17.89|16.29|17.89|16.29|17.86|16.26|0
1696910700000|2023-10-10 04:05:00|17.88|16.28|17.9|16.3|17.9|16.3|17.88|16.28|0
1696911000000|2023-10-10 04:10:00|17.91|16.31|17.9|16.3|17.92|16.32|17.89|16.29|0
1696911300000|2023-10-10 04:15:00|17.91|16.31|17.92|16.32|17.92|16.32|17.9|16.3|0
1696911600000|2023-10-10 04:20:00|17.91|16.31|17.9|16.3|17.92|16.32|17.9|16.3|0
1696911900000|2023-10-10 04:25:00|17.89|16.29|17.9|16.3|17.9|16.3|17.89|16.29|0
1696912200000|2023-10-10 04:30:00|17.89|16.29|17.88|16.28|17.9|16.3|17.88|16.28|0
1696912500000|2023-10-10 04:35:00|17.89|16.29|17.88|16.28|17.89|16.29|17.87|16.27|0
1696912800000|2023-10-10 04:40:00|17.89|16.29|17.87|16.27|17.89|16.29|17.85|16.25|0
1696913100000|2023-10-10 04:45:00|17.86|16.26|17.88|16.28|17.88|16.28|17.86|16.26|0
1696913400000|2023-10-10 04:50:00|17.89|16.29|17.89|16.29|17.9|16.3|17.88|16.28|0
1696913700000|2023-10-10 04:55:00|17.9|16.3|17.9|16.3|17.9|16.3|17.89|16.29|0
1696914000000|2023-10-10 05:00:00|17.91|16.31|17.91|16.31|17.92|16.32|17.88|16.28|0
1696914300000|2023-10-10 05:05:00|17.9|16.3|17.9|16.3|17.91|16.31|17.88|16.28|0
1696914600000|2023-10-10 05:10:00|17.91|16.31|17.91|16.31|17.91|16.31|17.9|16.3|0
1696914900000|2023-10-10 05:15:00|17.92|16.32|17.91|16.31|17.93|16.33|17.91|16.31|0
1696915200000|2023-10-10 05:20:00|17.9|16.3|17.9|16.3|17.91|16.31|17.9|16.3|0
1696915500000|2023-10-10 05:25:00|17.91|16.31|17.91|16.31|17.92|16.32|17.9|16.3|0
1696915800000|2023-10-10 05:30:00|17.9|16.3|17.89|16.29|17.9|16.3|17.86|16.26|0
1696916100000|2023-10-10 05:35:00|17.9|16.3|17.89|16.29|17.93|16.33|17.89|16.29|0
1696916400000|2023-10-10 05:40:00|17.9|16.3|17.86|16.26|17.9|16.3|17.83|16.23|0
1696916700000|2023-10-10 05:45:00|17.87|16.27|17.86|16.26|17.88|16.28|17.84|16.24|0
1696917000000|2023-10-10 05:50:00|17.85|16.25|17.9|16.3|17.9|16.3|17.85|16.25|0
1696917300000|2023-10-10 05:55:00|17.89|16.29|17.86|16.26|17.91|16.31|17.86|16.26|0
1696917600000|2023-10-10 06:00:00|17.88|16.28|17.9|16.3|17.93|16.33|17.86|16.26|0
1696917900000|2023-10-10 06:05:00|17.89|16.29|17.99|16.39|17.99|16.39|17.88|16.28|0
1696918200000|2023-10-10 06:10:00|17.98|16.38|18|16.4|18.02|16.42|17.97|16.37|0
1696918500000|2023-10-10 06:15:00|17.99|16.39|18.05|16.45|18.05|16.45|17.98|16.38|0
1696918800000|2023-10-10 06:20:00|18.04|16.44|18.01|16.41|18.05|16.45|18.01|16.41|0
1696919100000|2023-10-10 06:25:00|18|16.4|18.01|16.41|18.02|16.42|17.98|16.38|0
1696919400000|2023-10-10 06:30:00|18.02|16.42|17.97|16.37|18.02|16.42|17.96|16.36|0
1696919700000|2023-10-10 06:35:00|17.98|16.38|17.95|16.35|17.98|16.38|17.92|16.32|0
1696920000000|2023-10-10 06:40:00|17.94|16.34|18|16.4|18|16.4|17.94|16.34|0
1696920300000|2023-10-10 06:45:00|18.01|16.41|18|16.4|18.03|16.43|17.99|16.39|0
1696920600000|2023-10-10 06:50:00|17.99|16.39|17.97|16.37|18|16.4|17.96|16.36|0
1696920900000|2023-10-10 06:55:00|17.98|16.38|17.94|16.34|17.98|16.38|17.93|16.33|0
1696921200000|2023-10-10 07:00:00|17.95|16.35|17.92|16.32|17.96|16.36|17.85|16.25|0
1696921500000|2023-10-10 07:05:00|17.93|16.33|17.81|16.21|17.94|16.34|17.81|16.21|0
1696921800000|2023-10-10 07:10:00|17.82|16.22|17.87|16.27|17.88|16.28|17.81|16.21|0
1696922100000|2023-10-10 07:15:00|17.86|16.26|17.8|16.2|17.9|16.3|17.79|16.19|0
1696922400000|2023-10-10 07:20:00|17.79|16.19|17.78|16.18|17.8|16.2|17.73|16.13|0
1696922700000|2023-10-10 07:25:00|17.77|16.17|17.81|16.21|17.89|16.29|17.77|16.17|0
1696923000000|2023-10-10 07:30:00|17.79|16.19|17.75|16.15|17.8|16.2|17.71|16.11|0
1696923300000|2023-10-10 07:35:00|17.74|16.14|17.72|16.12|17.75|16.15|17.69|16.09|0
1696923600000|2023-10-10 07:40:00|17.73|16.13|17.72|16.12|17.73|16.13|17.7|16.1|0
1696923900000|2023-10-10 07:45:00|17.71|16.11|17.78|16.18|17.78|16.18|17.71|16.11|0
1696924200000|2023-10-10 07:50:00|17.79|16.19|17.84|16.24|17.91|16.31|17.78|16.18|0
1696924500000|2023-10-10 07:55:00|17.83|16.23|17.84|16.24|17.87|16.27|17.81|16.21|0
1696924800000|2023-10-10 08:00:00|17.85|16.25|17.91|16.31|17.92|16.32|17.8|16.2|0
1696925100000|2023-10-10 08:05:00|17.9|16.3|17.94|16.34|17.95|16.35|17.86|16.26|0
1696925400000|2023-10-10 08:10:00|17.93|16.33|17.86|16.26|17.97|16.37|17.74|16.14|0
1696925700000|2023-10-10 08:15:00|17.84|16.24|17.87|16.27|17.91|16.31|17.76|16.16|0
1696926000000|2023-10-10 08:20:00|17.86|16.26|17.73|16.13|17.86|16.26|17.71|16.11|0
1696926300000|2023-10-10 08:25:00|17.71|16.11|17.69|16.09|17.71|16.11|17.66|16.06|0
1696926600000|2023-10-10 08:30:00|17.68|16.08|17.69|16.09|17.72|16.12|17.65|16.05|0
1696926900000|2023-10-10 08:35:00|17.7|16.1|17.67|16.07|17.72|16.12|17.66|16.06|0
1696927200000|2023-10-10 08:40:00|17.68|16.08|17.73|16.13|17.77|16.17|17.68|16.08|0
1696927500000|2023-10-10 08:45:00|17.72|16.12|17.65|16.05|17.72|16.12|17.63|16.03|0
1696927800000|2023-10-10 08:50:00|17.64|16.04|17.62|16.02|17.67|16.07|17.61|16.01|0
1696928100000|2023-10-10 08:55:00|17.61|16.01|17.62|16.02|17.66|16.06|17.59|15.99|0
1696928400000|2023-10-10 09:00:00|17.63|16.03|17.72|16.12|17.75|16.15|17.63|16.03|0
1696928700000|2023-10-10 09:05:00|17.71|16.11|17.74|16.14|17.77|16.17|17.69|16.09|0
1696929000000|2023-10-10 09:10:00|17.73|16.13|17.77|16.17|17.78|16.18|17.7|16.1|0
1696929300000|2023-10-10 09:15:00|17.78|16.18|17.71|16.11|17.78|16.18|17.68|16.08|0
1696929600000|2023-10-10 09:20:00|17.7|16.1|17.69|16.09|17.72|16.12|17.66|16.06|0
1696929900000|2023-10-10 09:25:00|17.7|16.1|17.67|16.07|17.7|16.1|17.65|16.05|0
1696930200000|2023-10-10 09:30:00|17.66|16.06|17.68|16.08|17.76|16.16|17.66|16.06|0
1696930500000|2023-10-10 09:35:00|17.69|16.09|17.7|16.1|17.76|16.16|17.69|16.09|0
1696930800000|2023-10-10 09:40:00|17.69|16.09|17.71|16.11|17.72|16.12|17.67|16.07|0
1696931100000|2023-10-10 09:45:00|17.7|16.1|17.73|16.13|17.76|16.16|17.7|16.1|0
1696931400000|2023-10-10 09:50:00|17.75|16.15|17.68|16.08|17.75|16.15|17.66|16.06|0
1696931700000|2023-10-10 09:55:00|17.67|16.07|17.69|16.09|17.71|16.11|17.66|16.06|0
1696932000000|2023-10-10 10:00:00|17.71|16.11|17.72|16.12|17.73|16.13|17.68|16.08|0
1696932300000|2023-10-10 10:05:00|17.73|16.13|17.64|16.04|17.73|16.13|17.64|16.04|0
1696932600000|2023-10-10 10:10:00|17.65|16.05|17.67|16.07|17.7|16.1|17.64|16.04|0
1696932900000|2023-10-10 10:15:00|17.68|16.08|17.69|16.09|17.71|16.11|17.67|16.07|0
1696933200000|2023-10-10 10:20:00|17.7|16.1|17.65|16.05|18.12|16.52|17.64|16.04|0
1696933500000|2023-10-10 10:25:00|17.64|16.04|17.6|16|17.65|16.05|17.59|15.99|0
1696933800000|2023-10-10 10:30:00|17.59|15.99|17.6|16|17.6|16|17.58|15.98|0
1696934100000|2023-10-10 10:35:00|17.59|15.99|17.6|16|17.62|16.02|17.57|15.97|0
1696934400000|2023-10-10 10:40:00|17.59|15.99|17.56|15.96|17.6|16|17.55|15.95|0
1696934700000|2023-10-10 10:45:00|17.57|15.97|17.61|16.01|17.62|16.02|17.56|15.96|0
1696935000000|2023-10-10 10:50:00|17.6|16|17.54|16.04|17.61|16.05|17.53|15.97|0
1696935300000|2023-10-10 10:55:00|17.55|16.05|17.63|16.13|17.63|16.13|17.53|16.03|0
1696935600000|2023-10-10 11:00:00|17.64|16.14|17.63|16.13|17.65|16.15|17.61|16.11|0
1696935900000|2023-10-10 11:05:00|17.62|16.12|17.65|16.15|17.65|16.15|17.62|16.12|0
1696936200000|2023-10-10 11:10:00|17.64|16.14|17.7|16.2|17.78|16.28|17.64|16.14|0
1696936500000|2023-10-10 11:15:00|17.69|16.19|17.69|16.19|17.72|16.22|17.68|16.18|0
1696936800000|2023-10-10 11:20:00|17.7|16.2|17.77|16.27|17.8|16.3|17.69|16.19|0
1696937100000|2023-10-10 11:25:00|17.78|16.28|17.83|16.33|17.83|16.33|17.77|16.27|0
1696937400000|2023-10-10 11:30:00|17.82|16.32|17.78|16.28|17.82|16.32|17.75|16.25|0
1696937700000|2023-10-10 11:35:00|17.79|16.29|17.68|16.18|17.81|16.31|17.68|16.18|0
1696938000000|2023-10-10 11:40:00|17.69|16.19|17.74|16.24|17.77|16.27|17.69|16.19|0
1696938300000|2023-10-10 11:45:00|17.75|16.25|17.81|16.31|17.81|16.31|17.74|16.24|0
1696938600000|2023-10-10 11:50:00|17.82|16.32|17.88|16.38|17.88|16.38|17.82|16.32|0
1696938900000|2023-10-10 11:55:00|17.89|16.39|17.88|16.38|17.92|16.42|17.86|16.36|0
1696939200000|2023-10-10 12:00:00|17.89|16.39|17.85|16.35|17.93|16.43|17.82|16.32|0
1696939500000|2023-10-10 12:05:00|17.84|16.34|17.84|16.34|17.89|16.39|17.84|16.34|0
1696939800000|2023-10-10 12:10:00|17.87|16.37|17.8|16.3|17.87|16.37|17.78|16.28|0
1696940100000|2023-10-10 12:15:00|17.82|16.32|17.86|16.36|17.88|16.38|17.8|16.3|0
1696940400000|2023-10-10 12:20:00|17.85|16.35|17.82|16.32|17.87|16.37|17.79|16.29|0
1696940700000|2023-10-10 12:25:00|17.81|16.31|17.82|16.32|17.86|16.36|17.79|16.29|0
1696941000000|2023-10-10 12:30:00|17.83|16.33|17.77|16.27|17.83|16.33|17.74|16.24|0
1696941300000|2023-10-10 12:35:00|17.78|16.28|17.75|16.25|17.83|16.33|17.74|16.24|0
1696941600000|2023-10-10 12:40:00|17.76|16.26|17.77|16.27|17.8|16.3|17.72|16.22|0
1696941900000|2023-10-10 12:45:00|17.76|16.26|17.77|16.27|17.82|16.32|17.75|16.25|0
1696942200000|2023-10-10 12:50:00|17.76|16.26|17.67|16.17|17.82|16.32|17.66|16.16|0
1696942500000|2023-10-10 12:55:00|17.68|16.18|17.68|16.18|17.73|16.23|17.65|16.15|0
1696942800000|2023-10-10 13:00:00|17.69|16.19|17.74|16.24|17.77|16.27|17.69|16.19|0
1696943100000|2023-10-10 13:05:00|17.75|16.25|17.73|16.23|17.75|16.25|17.67|16.17|0
1696943400000|2023-10-10 13:10:00|17.72|16.22|17.62|16.12|17.73|16.23|17.61|16.11|0
1696943700000|2023-10-10 13:15:00|17.63|16.13|17.62|16.12|17.63|16.13|17.59|16.09|0
1696944000000|2023-10-10 13:20:00|17.63|16.13|17.72|16.22|17.72|16.22|17.6|16.1|0
1696944300000|2023-10-10 13:25:00|17.71|16.21|17.62|16.12|17.71|16.21|17.58|16.08|0
1696944600000|2023-10-10 13:30:00|17.61|16.11|17.62|16.12|17.72|16.22|17.55|16.05|0
1696944900000|2023-10-10 13:35:00|17.63|16.13|17.67|16.17|17.7|16.2|17.54|16.04|0
1696945200000|2023-10-10 13:40:00|17.68|16.18|17.67|16.17|17.75|16.25|17.58|16.08|0
1696945500000|2023-10-10 13:45:00|17.68|16.18|17.61|16.11|17.71|16.21|17.55|16.05|0
1696945800000|2023-10-10 13:50:00|17.6|16.1|17.52|16.02|17.6|16.1|17.5|16|0
1696946100000|2023-10-10 13:55:00|17.53|16.03|17.42|15.92|17.57|16.07|17.42|15.92|0
1696946400000|2023-10-10 14:00:00|17.4|15.9|17.27|15.77|17.4|15.9|17.23|15.73|0
1696946700000|2023-10-10 14:05:00|17.25|15.75|17.23|15.73|17.28|15.78|17.2|15.7|0
1696947000000|2023-10-10 14:10:00|17.24|15.74|17.08|15.58|17.27|15.77|17.08|15.58|0
1696947300000|2023-10-10 14:15:00|17.07|15.57|16.66|15.16|17.08|15.58|16.65|15.15|0
1696947600000|2023-10-10 14:20:00|16.65|15.15|16.66|15.16|16.72|15.22|16.64|15.14|0
1696947900000|2023-10-10 14:25:00|16.67|15.17|16.59|15.09|16.69|15.19|16.54|15.04|0
1696948200000|2023-10-10 14:30:00|16.61|15.11|16.5|15|16.64|15.14|16.48|14.98|0
1696948500000|2023-10-10 14:35:00|16.49|14.99|16.99|15.49|17.33|15.83|16.44|14.94|0
1696948800000|2023-10-10 14:40:00|17|15.5|17.06|15.56|17.06|15.56|16.98|15.48|0
1696949100000|2023-10-10 14:45:00|17.05|15.55|17.1|15.6|17.13|15.63|17.04|15.54|0
1696949400000|2023-10-10 14:50:00|17.09|15.59|17.02|15.52|17.1|15.6|16.95|15.45|0
1696949700000|2023-10-10 14:55:00|17.01|15.51|17.03|15.53|17.08|15.58|16.99|15.49|0
1696950000000|2023-10-10 15:00:00|17.01|15.51|16.94|15.44|17.06|15.56|16.94|15.44|0
1696950300000|2023-10-10 15:05:00|16.95|15.45|16.89|15.39|16.95|15.45|16.74|15.24|0
1696950600000|2023-10-10 15:10:00|16.88|15.38|16.71|15.21|16.97|15.47|16.69|15.19|0
1696950900000|2023-10-10 15:15:00|16.69|15.19|16.66|15.16|16.76|15.26|16.63|15.13|0
1696951200000|2023-10-10 15:20:00|16.65|15.15|16.69|15.19|16.73|15.23|16.65|15.15|0
1696951500000|2023-10-10 15:25:00|16.68|15.18|16.72|15.22|16.77|15.27|16.68|15.18|0
1696951800000|2023-10-10 15:30:00|16.7|15.2|16.67|15.17|16.74|15.24|16.65|15.15|0
1696952100000|2023-10-10 15:35:00|16.65|15.15|16.66|15.16|16.76|15.26|16.64|15.14|0
1696952400000|2023-10-10 15:40:00|16.65|15.15|16.56|15.06|16.67|15.17|16.56|15.06|0
1696952700000|2023-10-10 15:45:00|16.58|15.08|16.86|15.36|16.97|15.47|16.56|15.06|0
1696953000000|2023-10-10 15:50:00|16.85|15.35|16.81|15.31|16.86|15.36|16.8|15.3|0
1696953300000|2023-10-10 15:55:00|16.82|15.32|16.76|15.26|16.82|15.32|16.73|15.23|0
1696953600000|2023-10-10 16:00:00|16.75|15.25|16.79|15.29|16.8|15.3|16.74|15.24|0
1696953900000|2023-10-10 16:05:00|16.78|15.28|16.77|15.27|16.82|15.32|16.76|15.26|0
1696954200000|2023-10-10 16:10:00|16.78|15.28|16.74|15.24|16.78|15.28|16.69|15.19|0
1696954500000|2023-10-10 16:15:00|16.73|15.23|16.72|15.22|16.76|15.26|16.72|15.22|0
1696954800000|2023-10-10 16:20:00|16.71|15.21|16.77|15.27|16.84|15.34|16.71|15.21|0
1696955100000|2023-10-10 16:25:00|16.78|15.28|16.73|15.23|16.79|15.29|16.73|15.23|0
1696955400000|2023-10-10 16:30:00|16.74|15.24|16.75|15.25|16.76|15.26|16.71|15.21|0
1696955700000|2023-10-10 16:35:00|16.76|15.26|16.78|15.28|16.84|15.34|16.75|15.25|0
1696956000000|2023-10-10 16:40:00|16.77|15.27|16.79|15.29|16.86|15.36|16.77|15.27|0
1696956300000|2023-10-10 16:45:00|16.8|15.3|16.87|15.37|16.87|15.37|16.78|15.28|0
1696956600000|2023-10-10 16:50:00|16.86|15.36|16.77|15.27|16.86|15.36|16.75|15.25|0
1696956900000|2023-10-10 16:55:00|16.79|15.29|16.8|15.3|16.86|15.36|16.77|15.27|0
1696957200000|2023-10-10 17:00:00|16.81|15.31|17.16|15.66|17.16|15.66|16.81|15.31|0
1696957500000|2023-10-10 17:05:00|17.2|15.7|17.25|15.75|17.31|15.81|17.14|15.64|0
1696957800000|2023-10-10 17:10:00|17.24|15.74|17.03|15.53|17.38|15.88|16.63|15.13|0
1696958100000|2023-10-10 17:15:00|17.05|15.55|17.08|15.58|17.24|15.74|17.05|15.55|0
1696958400000|2023-10-10 17:20:00|17.07|15.57|17.06|15.56|17.11|15.61|16.97|15.47|0
1696958700000|2023-10-10 17:25:00|17.07|15.57|17.02|15.52|17.15|15.65|17.02|15.52|0
1696959000000|2023-10-10 17:30:00|17.04|15.54|17.12|15.62|17.18|15.68|17.01|15.51|0
1696959300000|2023-10-10 17:35:00|17.11|15.61|17.04|15.54|17.11|15.61|17.01|15.51|0
1696959600000|2023-10-10 17:40:00|17.05|15.55|17.01|15.51|17.21|15.71|16.99|15.49|0
1696959900000|2023-10-10 17:45:00|17.02|15.52|17.02|15.52|17.07|15.57|16.99|15.49|0
1696960200000|2023-10-10 17:50:00|17.03|15.53|17.06|15.56|17.18|15.68|17.01|15.51|0
1696960500000|2023-10-10 17:55:00|17.07|15.57|17.06|15.56|17.07|15.57|16.99|15.49|0
1696960800000|2023-10-10 18:00:00|17.07|15.57|17.01|15.51|17.1|15.6|17.01|15.51|0
1696961100000|2023-10-10 18:05:00|17.02|15.52|17.14|15.64|17.14|15.64|17.02|15.52|0
1696961400000|2023-10-10 18:10:00|17.13|15.63|17.24|15.74|17.24|15.74|17.08|15.58|0
1696961700000|2023-10-10 18:15:00|17.25|15.75|17.15|15.65|17.26|15.76|17.13|15.63|0
1696962000000|2023-10-10 18:20:00|17.14|15.64|17.24|15.74|17.25|15.75|17.12|15.62|0
1696962300000|2023-10-10 18:25:00|17.25|15.75|17.25|15.75|17.33|15.83|17.12|15.62|0
1696962600000|2023-10-10 18:30:00|17.27|15.77|17.16|15.66|17.27|15.77|17.14|15.64|0
1696962900000|2023-10-10 18:35:00|17.15|15.65|17.21|15.71|17.28|15.78|17.11|15.61|0
1696963200000|2023-10-10 18:40:00|17.2|15.7|17.13|15.63|17.26|15.76|17.12|15.62|0
1696963500000|2023-10-10 18:45:00|17.14|15.64|17.1|15.6|17.14|15.64|16.97|15.47|0
1696963800000|2023-10-10 18:50:00|17.11|15.61|17.33|15.83|17.33|15.83|17.11|15.61|0
1696964100000|2023-10-10 18:55:00|17.34|15.84|17.31|15.81|17.4|15.9|17.3|15.8|0
1696964400000|2023-10-10 19:00:00|17.3|15.8|17.22|15.72|17.33|15.83|17.21|15.71|0
1696964700000|2023-10-10 19:05:00|17.24|15.74|17.19|15.69|17.28|15.78|17.18|15.68|0
1696965000000|2023-10-10 19:10:00|17.2|15.7|17.24|15.74|17.27|15.77|17.18|15.68|0
1696965300000|2023-10-10 19:15:00|17.25|15.75|17.22|15.72|17.27|15.77|17.14|15.64|0
1696965600000|2023-10-10 19:20:00|17.23|15.73|17.24|15.74|17.33|15.83|17.22|15.72|0
1696965900000|2023-10-10 19:25:00|17.26|15.76|17.26|15.76|17.27|15.77|17.21|15.71|0
1696966200000|2023-10-10 19:30:00|17.27|15.77|17.22|15.72|17.27|15.77|17.17|15.67|0
1696966500000|2023-10-10 19:35:00|17.23|15.73|17.27|15.77|17.3|15.8|17.21|15.71|0
1696966800000|2023-10-10 19:40:00|17.09|15.59|17.05|15.55|17.09|15.59|17.02|15.52|0
1696967100000|2023-10-10 19:45:00|17.03|15.53|16.99|15.49|17.08|15.58|16.99|15.49|0
1696967400000|2023-10-10 19:50:00|17|15.5|17.17|15.67|17.18|15.68|17|15.5|0
1696967700000|2023-10-10 19:55:00|17.11|15.61|17.14|15.64|17.2|15.7|17.08|15.58|0
1696968000000|2023-10-10 20:00:00|17.15|15.65|17.1|15.6|17.19|15.69|17.1|15.6|0
1696968300000|2023-10-10 20:05:00|17.11|15.61|17.13|15.63|17.16|15.66|17.11|15.61|0
1696968600000|2023-10-10 20:10:00|17.12|15.62|17.13|15.63|17.13|15.63|17.08|15.58|0
1696968900000|2023-10-10 20:15:00|17.17|15.57|17.18|15.58|17.19|15.59|17.15|15.55|0
1696969200000|2023-10-10 20:20:00|17.19|15.59|17.19|15.59|17.2|15.6|17.18|15.58|0
1696969500000|2023-10-10 20:25:00|17.18|15.58|17.2|15.6|17.2|15.6|17.17|15.57|0
1696969800000|2023-10-10 20:30:00|17.19|15.59|17.2|15.6|17.2|15.6|17.18|15.58|0
1696970100000|2023-10-10 20:35:00|17.19|15.59|17.2|15.6|17.2|15.6|17.19|15.59|0
1696970400000|2023-10-10 20:40:00|17.19|15.59|17.2|15.6|17.2|15.6|17.19|15.59|0
1696970700000|2023-10-10 20:45:00|17.19|15.59|17.19|15.59|17.2|15.6|17.19|15.59|0
1696971300000|2023-10-10 20:55:00|17.2|15.6|17.19|15.59|17.2|15.6|17.18|15.58|0
1696971600000|2023-10-10 21:00:00|17.2|15.6|17.19|15.59|17.2|15.6|17.19|15.59|0
1696971900000|2023-10-10 21:05:00|17.2|15.6|17.2|15.6|17.2|15.6|17.19|15.59|0
1696972200000|2023-10-10 21:10:00|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1696972500000|2023-10-10 21:15:00|17.2|15.6|17.19|15.59|17.2|15.6|17.18|15.58|0
1696972800000|2023-10-10 21:20:00|17.18|15.58|17.19|15.59|17.19|15.59|17.18|15.58|0
1696973400000|2023-10-10 21:30:00|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1696974300000|2023-10-10 21:45:00|17.19|15.59|17.18|15.58|17.21|15.61|17.18|15.58|0
1696974600000|2023-10-10 21:50:00|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1696974900000|2023-10-10 21:55:00|17.21|15.61|17.2|15.6|17.21|15.61|17.2|15.6|0
1696975200000|2023-10-10 22:00:00|17.18|15.58|17.2|15.6|17.2|15.6|17.16|15.56|0
1696975500000|2023-10-10 22:05:00|17.19|15.59|17.22|15.62|17.24|15.64|17.19|15.59|0
1696975800000|2023-10-10 22:10:00|17.21|15.61|17.21|15.61|17.22|15.62|17.21|15.61|0
1696976100000|2023-10-10 22:15:00|17.22|15.62|17.2|15.6|17.24|15.64|17.2|15.6|0
1696976400000|2023-10-10 22:20:00|17.19|15.59|17.19|15.59|17.2|15.6|17.19|15.59|0
1696976700000|2023-10-10 22:25:00|17.2|15.6|17.2|15.6|17.2|15.6|17.19|15.59|0
1696977000000|2023-10-10 22:30:00|17.19|15.59|17.17|15.57|17.2|15.6|17.17|15.57|0
1696977300000|2023-10-10 22:35:00|17.18|15.58|17.17|15.57|17.19|15.59|17.17|15.57|0
1696977600000|2023-10-10 22:40:00|17.16|15.56|17.17|15.57|17.17|15.57|17.16|15.56|0
1696977900000|2023-10-10 22:45:00|17.16|15.56|17.16|15.56|17.17|15.57|17.16|15.56|0
1696978200000|2023-10-10 22:50:00|17.17|15.57|17.17|15.57|17.18|15.58|17.17|15.57|0
1696978500000|2023-10-10 22:55:00|17.18|15.58|17.17|15.57|17.18|15.58|17.17|15.57|0
1696978800000|2023-10-10 23:00:00|17.16|15.56|17.16|15.56|17.17|15.57|17.16|15.56|0
1696979100000|2023-10-10 23:05:00|17.15|15.55|17.13|15.53|17.16|15.56|17.13|15.53|0
1696979400000|2023-10-10 23:10:00|17.14|15.54|17.13|15.53|17.15|15.55|17.13|15.53|0
1696979700000|2023-10-10 23:15:00|17.12|15.52|17.12|15.52|17.13|15.53|17.12|15.52|0
1696980000000|2023-10-10 23:20:00|17.11|15.51|17.12|15.52|17.12|15.52|17.11|15.51|0
1696980300000|2023-10-10 23:25:00|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1696980600000|2023-10-10 23:30:00|17.12|15.52|17.13|15.53|17.13|15.53|17.12|15.52|0
1696980900000|2023-10-10 23:35:00|17.14|15.54|17.14|15.54|17.14|15.54|17.13|15.53|0
1696981200000|2023-10-10 23:40:00|17.13|15.53|17.12|15.52|17.14|15.54|17.12|15.52|0
1696981500000|2023-10-10 23:45:00|17.13|15.53|17.14|15.54|17.14|15.54|17.12|15.52|0
1696981800000|2023-10-10 23:50:00|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1696982100000|2023-10-10 23:55:00|17.14|15.54|17.13|15.53|17.14|15.54|17.12|15.52|0
1696982400000|2023-10-11 00:00:00|17.12|15.52|17.07|15.47|17.13|15.53|17.05|15.45|0
1696982700000|2023-10-11 00:05:00|17.08|15.48|17.09|15.49|17.1|15.5|17.06|15.46|0
1696983000000|2023-10-11 00:10:00|17.08|15.48|17.07|15.47|17.1|15.5|17.07|15.47|0
1696983300000|2023-10-11 00:15:00|17.08|15.48|17.16|15.56|17.16|15.56|17.07|15.47|0
1696983600000|2023-10-11 00:20:00|17.15|15.55|17.1|15.5|17.15|15.55|17.1|15.5|0
1696983900000|2023-10-11 00:25:00|17.11|15.51|17.11|15.51|17.12|15.52|17.1|15.5|0
1696984200000|2023-10-11 00:30:00|17.12|15.52|17.04|15.54|17.12|15.58|17.01|15.51|0
1696984500000|2023-10-11 00:35:00|17.05|15.55|17|15.5|17.05|15.55|16.99|15.49|0
1696984800000|2023-10-11 00:40:00|17.01|15.51|17.02|15.52|17.03|15.53|17|15.5|0
1696985100000|2023-10-11 00:45:00|17.03|15.53|17.03|15.53|17.03|15.53|17.01|15.51|0
1696985400000|2023-10-11 00:50:00|17.04|15.54|17.08|15.58|17.08|15.58|17.03|15.53|0
1696985700000|2023-10-11 00:55:00|17.07|15.57|17.09|15.59|17.09|15.59|17.06|15.56|0
1696986000000|2023-10-11 01:00:00|17.11|15.61|17.09|15.59|17.12|15.62|17.08|15.58|0
1696986300000|2023-10-11 01:05:00|17.1|15.6|17.12|15.62|17.12|15.62|17.08|15.58|0
1696986600000|2023-10-11 01:10:00|17.11|15.61|17.09|15.59|17.11|15.61|17.08|15.58|0
1696986900000|2023-10-11 01:15:00|17.08|15.58|17.09|15.59|17.11|15.61|17.07|15.57|0
1696987200000|2023-10-11 01:20:00|17.08|15.58|17.12|15.62|17.15|15.65|17.07|15.57|0
1696987500000|2023-10-11 01:25:00|17.13|15.63|17.1|15.6|17.13|15.63|17.1|15.6|0
1696987800000|2023-10-11 01:30:00|17.12|15.62|17.1|15.6|17.15|15.65|17.1|15.6|0
1696988100000|2023-10-11 01:35:00|17.11|15.61|17.13|15.63|17.13|15.63|17.09|15.59|0
1696988400000|2023-10-11 01:40:00|17.12|15.62|17.08|15.58|17.13|15.63|17.07|15.57|0
1696988700000|2023-10-11 01:45:00|17.07|15.57|17.08|15.58|17.09|15.59|17.04|15.54|0
1696989000000|2023-10-11 01:50:00|17.09|15.59|17.09|15.59|17.09|15.59|17.06|15.56|0
1696989300000|2023-10-11 01:55:00|17.1|15.6|17.09|15.59|17.1|15.6|17.09|15.59|0
1696989600000|2023-10-11 02:00:00|17.1|15.6|17.11|15.61|17.12|15.62|17.08|15.58|0
1696989900000|2023-10-11 02:05:00|17.12|15.62|17.1|15.6|17.13|15.63|17.08|15.58|0
1696990200000|2023-10-11 02:10:00|17.09|15.59|17.08|15.58|17.09|15.59|17.05|15.55|0
1696990500000|2023-10-11 02:15:00|17.07|15.57|17.09|15.59|17.1|15.6|17.07|15.57|0
1696990800000|2023-10-11 02:20:00|17.08|15.58|17.09|15.59|17.11|15.61|17.08|15.58|0
1696991100000|2023-10-11 02:25:00|17.08|15.58|17.08|15.58|17.1|15.6|17.07|15.57|0
1696991400000|2023-10-11 02:30:00|17.09|15.59|17.05|15.55|17.09|15.59|17.05|15.55|0
1696991700000|2023-10-11 02:35:00|17.04|15.54|17.03|15.53|17.05|15.55|17.03|15.53|0
1696992000000|2023-10-11 02:40:00|17.04|15.54|17.02|15.52|17.04|15.54|17.01|15.51|0
1696992300000|2023-10-11 02:45:00|17.01|15.51|17.02|15.52|17.03|15.53|17.01|15.51|0
1696992600000|2023-10-11 02:50:00|17.01|15.51|17.01|15.51|17.03|15.53|17|15.5|0
1696992900000|2023-10-11 02:55:00|17.02|15.52|17.03|15.53|17.03|15.53|17.01|15.51|0
1696993200000|2023-10-11 03:00:00|17.04|15.54|17.03|15.53|17.05|15.55|17.02|15.52|0
1696993500000|2023-10-11 03:05:00|17.04|15.54|17.03|15.53|17.05|15.55|17.02|15.52|0
1696993800000|2023-10-11 03:10:00|17.02|15.52|17.04|15.54|17.05|15.55|17.02|15.52|0
1696994100000|2023-10-11 03:15:00|17.05|15.55|17.05|15.55|17.05|15.55|17.03|15.53|0
1696994400000|2023-10-11 03:20:00|17.06|15.56|17.04|15.54|17.06|15.56|17.04|15.54|0
1696994700000|2023-10-11 03:25:00|17.05|15.55|17.04|15.54|17.05|15.55|17.04|15.54|0
1696995000000|2023-10-11 03:30:00|17.03|15.53|17.02|15.52|17.03|15.53|17.01|15.51|0
1696995300000|2023-10-11 03:35:00|17.01|15.51|17.01|15.51|17.02|15.52|17|15.5|0
1696995600000|2023-10-11 03:40:00|17|15.5|17.01|15.51|17.01|15.51|16.99|15.49|0
1696995900000|2023-10-11 03:45:00|17|15.5|17.01|15.51|17.01|15.51|17|15.5|0
1696996200000|2023-10-11 03:50:00|17.02|15.52|17.03|15.53|17.03|15.53|17|15.5|0
1696996500000|2023-10-11 03:55:00|17.04|15.54|17.03|15.53|17.04|15.54|17.03|15.53|0
1696996800000|2023-10-11 04:00:00|17.02|15.52|17.03|15.53|17.03|15.53|17.01|15.51|0
1696997100000|2023-10-11 04:05:00|17.02|15.52|17.03|15.53|17.03|15.53|17.02|15.52|0
1696997400000|2023-10-11 04:10:00|17.02|15.52|17.02|15.52|17.03|15.53|17.02|15.52|0
1696997700000|2023-10-11 04:15:00|17.01|15.51|16.99|15.49|17.01|15.51|16.99|15.49|0
1696998000000|2023-10-11 04:20:00|17|15.5|17|15.5|17|15.5|16.99|15.49|0
1696998300000|2023-10-11 04:25:00|16.99|15.49|17.02|15.52|17.02|15.52|16.99|15.49|0
1696998600000|2023-10-11 04:30:00|17.03|15.53|17.04|15.54|17.05|15.55|17.02|15.52|0
1696998900000|2023-10-11 04:35:00|17.03|15.53|17.04|15.54|17.04|15.54|17.03|15.53|0
1696999200000|2023-10-11 04:40:00|17.05|15.55|17.04|15.54|17.06|15.56|17.04|15.54|0
1696999500000|2023-10-11 04:45:00|17.05|15.55|17.05|15.55|17.06|15.56|17.04|15.54|0
1696999800000|2023-10-11 04:50:00|17.04|15.54|17.05|15.55|17.05|15.55|17.04|15.54|0
1697000100000|2023-10-11 04:55:00|17.04|15.54|17.05|15.55|17.06|15.56|17.04|15.54|0
1697000400000|2023-10-11 05:00:00|17.06|15.56|17.03|15.53|17.06|15.56|17.03|15.53|0
1697000700000|2023-10-11 05:05:00|17.02|15.52|17.05|15.55|17.05|15.55|17.02|15.52|0
1697001000000|2023-10-11 05:10:00|17.06|15.56|17.04|15.54|17.06|15.56|17.04|15.54|0
1697001300000|2023-10-11 05:15:00|17.05|15.55|17.02|15.52|17.05|15.55|17.02|15.52|0
1697001600000|2023-10-11 05:20:00|17.03|15.53|17.02|15.52|17.04|15.54|17.02|15.52|0
1697001900000|2023-10-11 05:25:00|17.03|15.53|17.01|15.51|17.03|15.53|17|15.5|0
1697002200000|2023-10-11 05:30:00|17.02|15.52|17.01|15.51|17.02|15.52|16.99|15.49|0
1697002500000|2023-10-11 05:35:00|17|15.5|17.04|15.54|17.04|15.54|17|15.5|0
1697002800000|2023-10-11 05:40:00|17.05|15.55|17.06|15.56|17.08|15.58|17.05|15.55|0
1697003100000|2023-10-11 05:45:00|17.05|15.55|17.04|15.54|17.07|15.57|17.03|15.53|0
1697003400000|2023-10-11 05:50:00|17.05|15.55|17.05|15.55|17.07|15.57|17.05|15.55|0
1697003700000|2023-10-11 05:55:00|17.06|15.56|17.06|15.56|17.08|15.58|17.06|15.56|0
1697004000000|2023-10-11 06:00:00|17.07|15.57|17.1|15.6|17.11|15.61|17.06|15.56|0
1697004300000|2023-10-11 06:05:00|17.11|15.61|17.12|15.62|17.14|15.64|17.09|15.59|0
1697004600000|2023-10-11 06:10:00|17.11|15.61|17.08|15.58|17.13|15.63|17.07|15.57|0
1697004900000|2023-10-11 06:15:00|17.09|15.59|17.08|15.58|17.09|15.59|17.07|15.57|0
1697005200000|2023-10-11 06:20:00|17.09|15.59|17.11|15.61|17.11|15.61|17.05|15.55|0
1697005500000|2023-10-11 06:25:00|17.1|15.6|17.07|15.57|17.12|15.62|17.07|15.57|0
1697005800000|2023-10-11 06:30:00|17.08|15.58|17.07|15.57|17.09|15.59|17.05|15.55|0
1697006100000|2023-10-11 06:35:00|17.06|15.56|17.03|15.53|17.06|15.56|17.02|15.52|0
1697006400000|2023-10-11 06:40:00|17.02|15.52|17.01|15.51|17.02|15.52|16.99|15.49|0
1697006700000|2023-10-11 06:45:00|17.02|15.52|17.01|15.51|17.02|15.52|17.01|15.51|0
1697007000000|2023-10-11 06:50:00|17.02|15.52|17.03|15.53|17.03|15.53|17.01|15.51|0
1697007300000|2023-10-11 06:55:00|17.04|15.54|17.07|15.57|17.09|15.59|17.02|15.52|0
1697007600000|2023-10-11 07:00:00|17.06|15.56|17.02|15.52|17.07|15.57|16.97|15.47|0
1697007900000|2023-10-11 07:05:00|17.03|15.53|17|15.5|17.05|15.55|16.98|15.48|0
1697008200000|2023-10-11 07:10:00|17.01|15.51|16.96|15.46|17.06|15.56|16.96|15.46|0
1697008500000|2023-10-11 07:15:00|16.94|15.44|16.98|15.48|17.03|15.53|16.91|15.41|0
1697008800000|2023-10-11 07:20:00|16.97|15.47|16.91|15.41|16.99|15.49|16.89|15.39|0
1697009100000|2023-10-11 07:25:00|16.92|15.42|16.9|15.4|16.97|15.47|16.9|15.4|0
1697009400000|2023-10-11 07:30:00|16.89|15.39|16.88|15.38|16.9|15.4|16.86|15.36|0
1697009700000|2023-10-11 07:35:00|16.89|15.39|16.91|15.41|16.97|15.47|16.88|15.38|0
1697010000000|2023-10-11 07:40:00|16.9|15.4|16.7|15.2|16.95|15.45|16.68|15.18|0
1697010300000|2023-10-11 07:45:00|16.69|15.19|16.67|15.17|16.73|15.23|16.67|15.17|0
1697010600000|2023-10-11 07:50:00|16.68|15.18|16.83|15.33|16.83|15.33|16.67|15.17|0
1697010900000|2023-10-11 07:55:00|16.84|15.34|16.86|15.36|16.91|15.41|16.82|15.32|0
1697011200000|2023-10-11 08:00:00|16.84|15.34|16.78|15.28|16.87|15.37|16.76|15.26|0
1697011500000|2023-10-11 08:05:00|16.76|15.26|16.88|15.38|16.89|15.39|16.75|15.25|0
1697011800000|2023-10-11 08:10:00|16.86|15.36|16.88|15.38|16.89|15.39|16.73|15.23|0
1697012100000|2023-10-11 08:15:00|16.89|15.39|16.88|15.38|16.94|15.44|16.85|15.35|0
1697012400000|2023-10-11 08:20:00|16.85|15.35|16.92|15.42|16.93|15.43|16.83|15.33|0
1697012700000|2023-10-11 08:25:00|16.93|15.43|16.88|15.38|16.96|15.46|16.88|15.38|0
1697013000000|2023-10-11 08:30:00|16.89|15.39|16.87|15.37|16.93|15.43|16.87|15.37|0
1697013300000|2023-10-11 08:35:00|16.88|15.38|16.8|15.3|16.88|15.38|16.79|15.29|0
1697013600000|2023-10-11 08:40:00|16.81|15.31|16.81|15.31|16.82|15.32|16.76|15.26|0
1697013900000|2023-10-11 08:45:00|16.8|15.3|16.76|15.26|16.81|15.31|16.74|15.24|0
1697014200000|2023-10-11 08:50:00|16.77|15.27|16.72|15.22|16.77|15.27|16.7|15.2|0
1697014500000|2023-10-11 08:55:00|16.71|15.21|16.73|15.23|16.76|15.26|16.7|15.2|0
1697014800000|2023-10-11 09:00:00|16.74|15.24|16.73|15.23|16.76|15.26|16.69|15.19|0
1697015100000|2023-10-11 09:05:00|16.74|15.24|16.77|15.27|16.78|15.28|16.72|15.22|0
1697015400000|2023-10-11 09:10:00|16.78|15.28|16.73|15.23|16.81|15.31|16.7|15.2|0
1697015700000|2023-10-11 09:15:00|16.72|15.22|16.71|15.21|16.77|15.27|16.71|15.21|0
1697016000000|2023-10-11 09:20:00|16.72|15.22|16.73|15.23|16.76|15.26|16.71|15.21|0
1697016300000|2023-10-11 09:25:00|16.72|15.22|16.78|15.28|16.78|15.28|16.71|15.21|0
1697016600000|2023-10-11 09:30:00|16.77|15.27|16.73|15.23|16.78|15.28|16.7|15.2|0
1697016900000|2023-10-11 09:35:00|16.72|15.22|16.75|15.25|16.76|15.26|16.71|15.21|0
1697017200000|2023-10-11 09:40:00|16.74|15.24|16.68|15.18|16.75|15.25|16.68|15.18|0
1697017500000|2023-10-11 09:45:00|16.67|15.17|16.69|15.19|16.7|15.2|16.66|15.16|0
1697017800000|2023-10-11 09:50:00|16.68|15.18|16.67|15.17|16.69|15.19|16.66|15.16|0
1697018100000|2023-10-11 09:55:00|16.68|15.18|16.67|15.17|16.69|15.19|16.62|15.12|0
1697018400000|2023-10-11 10:00:00|16.68|15.18|16.64|15.14|16.68|15.18|16.61|15.11|0
1697018700000|2023-10-11 10:05:00|16.63|15.13|16.66|15.16|16.67|15.17|16.63|15.13|0
1697019000000|2023-10-11 10:10:00|16.67|15.17|16.7|15.2|16.71|15.21|16.65|15.15|0
1697019300000|2023-10-11 10:15:00|16.69|15.19|16.66|15.16|16.72|15.22|16.65|15.15|0
1697019600000|2023-10-11 10:20:00|16.65|15.15|16.66|15.16|16.69|15.19|16.65|15.15|0
1697019900000|2023-10-11 10:25:00|16.65|15.15|16.7|15.2|16.8|15.3|16.63|15.13|0
1697020200000|2023-10-11 10:30:00|16.69|15.19|16.72|15.22|16.73|15.23|16.67|15.17|0
1697020500000|2023-10-11 10:35:00|16.71|15.21|16.66|15.16|16.72|15.22|16.66|15.16|0
1697020800000|2023-10-11 10:40:00|16.67|15.17|16.64|15.14|16.68|15.18|16.64|15.14|0
1697021100000|2023-10-11 10:45:00|16.63|15.13|16.41|14.91|16.67|15.17|16.4|14.9|0
1697021400000|2023-10-11 10:50:00|16.42|14.92|16.52|15.02|16.53|15.03|16.4|14.9|0
1697021700000|2023-10-11 10:55:00|16.51|15.01|16.53|15.03|16.54|15.04|16.51|15.01|0
1697022000000|2023-10-11 11:00:00|16.52|15.02|16.46|14.96|16.52|15.02|16.46|14.96|0
1697022300000|2023-10-11 11:05:00|16.47|14.97|16.41|14.91|16.47|14.97|16.4|14.9|0
1697022600000|2023-10-11 11:10:00|16.42|14.92|16.41|14.91|16.44|14.94|16.4|14.9|0
1697022900000|2023-10-11 11:15:00|16.4|14.9|16.41|14.91|16.43|14.93|16.4|14.9|0
1697023200000|2023-10-11 11:20:00|16.42|14.92|16.4|14.9|16.42|14.92|16.4|14.9|0
1697023500000|2023-10-11 11:25:00|16.41|14.91|16.41|14.91|16.43|14.93|16.4|14.9|0
1697023800000|2023-10-11 11:30:00|16.42|14.92|16.35|14.85|16.44|14.94|16.34|14.84|0
1697024100000|2023-10-11 11:35:00|16.36|14.86|16.42|14.92|16.42|14.92|16.36|14.86|0
1697024400000|2023-10-11 11:40:00|16.43|14.93|16.47|14.97|16.5|15|16.43|14.93|0
1697024700000|2023-10-11 11:45:00|16.48|14.98|16.42|14.92|16.48|14.98|16.41|14.91|0
1697025000000|2023-10-11 11:50:00|16.43|14.93|16.41|14.91|16.45|14.95|16.41|14.91|0
1697025300000|2023-10-11 11:55:00|16.42|14.92|16.61|15.11|16.62|15.12|16.42|14.92|0
1697025600000|2023-10-11 12:00:00|16.62|15.12|16.66|15.16|16.69|15.19|16.61|15.11|0
1697025900000|2023-10-11 12:05:00|16.65|15.15|16.6|15.1|16.69|15.19|16.59|15.09|0
1697026200000|2023-10-11 12:10:00|16.62|15.12|16.62|15.12|16.65|15.15|16.6|15.1|0
1697026500000|2023-10-11 12:15:00|16.61|15.11|16.65|15.15|16.68|15.18|16.61|15.11|0
1697026800000|2023-10-11 12:20:00|16.64|15.14|16.61|15.11|16.67|15.17|16.58|15.08|0
1697027100000|2023-10-11 12:25:00|16.62|15.12|16.63|15.13|16.68|15.18|16.61|15.11|0
1697027400000|2023-10-11 12:30:00|16.62|15.12|16.64|15.14|16.89|15.39|16.43|14.93|0
1697027700000|2023-10-11 12:35:00|16.62|15.12|16.7|15.2|16.7|15.2|16.46|14.96|0
1697028000000|2023-10-11 12:40:00|16.69|15.19|16.62|15.12|16.74|15.24|16.62|15.12|0
1697028300000|2023-10-11 12:45:00|16.61|15.11|16.57|15.07|16.66|15.16|16.55|15.05|0
1697028600000|2023-10-11 12:50:00|16.58|15.08|16.53|15.03|16.61|15.11|16.5|15|0
1697028900000|2023-10-11 12:55:00|16.54|15.04|16.43|14.93|16.55|15.05|16.43|14.93|0
1697029200000|2023-10-11 13:00:00|16.44|14.94|16.43|14.93|16.57|15.07|16.37|14.87|0
1697029500000|2023-10-11 13:05:00|16.42|14.92|16.46|14.96|16.48|14.98|16.37|14.87|0
1697029800000|2023-10-11 13:10:00|16.47|14.97|16.57|15.07|16.58|15.08|16.45|14.95|0
1697030100000|2023-10-11 13:15:00|16.58|15.08|16.57|15.07|16.63|15.13|16.55|15.05|0
1697030400000|2023-10-11 13:20:00|16.58|15.08|16.6|15.1|16.62|15.12|16.56|15.06|0
1697030700000|2023-10-11 13:25:00|16.59|15.09|16.58|15.08|16.6|15.1|16.52|15.02|0
1697031000000|2023-10-11 13:30:00|16.56|15.06|16.42|14.92|16.56|15.06|16.36|14.86|0
1697031300000|2023-10-11 13:35:00|16.4|14.9|16.44|14.94|16.51|15.01|16.35|14.85|0
1697031600000|2023-10-11 13:40:00|16.42|14.92|16.59|15.09|16.87|15.37|16.4|14.9|0
1697031900000|2023-10-11 13:45:00|16.6|15.1|16.55|15.05|16.6|15.1|16.47|14.97|0
1697032200000|2023-10-11 13:50:00|16.56|15.06|16.75|15.25|16.77|15.27|16.53|15.03|0
1697032500000|2023-10-11 13:55:00|16.73|15.23|16.72|15.22|16.75|15.25|16.71|15.21|0
1697032800000|2023-10-11 14:00:00|16.74|15.24|16.79|15.29|16.83|15.33|16.72|15.22|0
1697033100000|2023-10-11 14:05:00|16.78|15.28|16.59|15.09|16.78|15.28|16.51|15.01|0
1697033400000|2023-10-11 14:10:00|16.58|15.08|16.75|15.25|16.75|15.25|16.58|15.08|0
1697033700000|2023-10-11 14:15:00|16.76|15.26|16.75|15.25|16.78|15.28|16.68|15.18|0
1697034000000|2023-10-11 14:20:00|16.76|15.26|16.69|15.19|16.76|15.26|16.65|15.15|0
1697034300000|2023-10-11 14:25:00|16.71|15.21|16.69|15.19|16.77|15.27|16.68|15.18|0
1697034600000|2023-10-11 14:30:00|16.68|15.18|16.65|15.15|16.76|15.26|16.65|15.15|0
1697034900000|2023-10-11 14:35:00|16.66|15.16|16.35|14.85|16.76|15.26|16.33|14.83|0
1697035200000|2023-10-11 14:40:00|16.36|14.86|16.4|14.9|16.45|14.95|16.33|14.83|0
1697035500000|2023-10-11 14:45:00|16.38|14.88|16.45|14.95|16.53|15.03|16.38|14.88|0
1697035800000|2023-10-11 14:50:00|16.43|14.93|16.27|14.77|16.43|14.93|16.23|14.73|0
1697036100000|2023-10-11 14:55:00|16.28|14.78|16.24|14.74|16.29|14.79|16.23|14.73|0
1697036400000|2023-10-11 15:00:00|16.23|14.73|16.24|14.74|16.26|14.76|16.14|14.64|0
1697036700000|2023-10-11 15:05:00|16.23|14.73|16.23|14.73|16.25|14.75|16.18|14.68|0
1697037000000|2023-10-11 15:10:00|16.22|14.72|16.31|14.81|16.32|14.82|16.18|14.68|0
1697037300000|2023-10-11 15:15:00|16.32|14.82|16.54|15.04|16.58|15.08|16.32|14.82|0
1697037600000|2023-10-11 15:20:00|16.55|15.05|16.3|14.8|16.58|15.08|16.28|14.78|0
1697037900000|2023-10-11 15:25:00|16.31|14.81|16.37|14.87|16.39|14.89|16.28|14.78|0
1697038200000|2023-10-11 15:30:00|16.38|14.88|16.31|14.81|16.38|14.88|16.29|14.79|0
1697038500000|2023-10-11 15:35:00|16.32|14.82|16.35|14.85|16.39|14.89|16.3|14.8|0
1697038800000|2023-10-11 15:40:00|16.34|14.84|16.42|14.92|16.43|14.93|16.34|14.84|0
1697039100000|2023-10-11 15:45:00|16.41|14.91|16.32|14.82|16.41|14.91|16.27|14.77|0
1697039400000|2023-10-11 15:50:00|16.31|14.81|16.28|14.78|16.33|14.83|16.2|14.7|0
1697039700000|2023-10-11 15:55:00|16.29|14.79|16.37|14.87|16.37|14.87|16.28|14.78|0
1697040000000|2023-10-11 16:00:00|16.36|14.86|16.38|14.88|16.42|14.92|16.36|14.86|0
1697040300000|2023-10-11 16:05:00|16.39|14.89|16.36|14.86|16.47|14.97|16.34|14.84|0
1697040600000|2023-10-11 16:10:00|16.35|14.85|16.45|14.95|16.45|14.95|16.35|14.85|0
1697040900000|2023-10-11 16:15:00|16.46|14.96|16.9|15.4|16.94|15.44|16.45|14.95|0
1697041200000|2023-10-11 16:20:00|16.89|15.39|16.92|15.42|16.95|15.45|16.89|15.39|0
1697041500000|2023-10-11 16:25:00|16.91|15.41|16.91|15.41|16.97|15.47|16.89|15.39|0
1697041800000|2023-10-11 16:30:00|16.93|15.43|16.9|15.4|16.93|15.43|16.83|15.33|0
1697042100000|2023-10-11 16:35:00|16.89|15.39|16.82|15.32|16.92|15.42|16.8|15.3|0
1697042400000|2023-10-11 16:40:00|16.81|15.31|16.86|15.36|16.87|15.37|16.78|15.28|0
1697042700000|2023-10-11 16:45:00|16.87|15.37|16.87|15.37|16.91|15.41|16.85|15.35|0
1697043000000|2023-10-11 16:50:00|16.86|15.36|16.95|15.45|17|15.5|16.84|15.34|0
1697043300000|2023-10-11 16:55:00|16.94|15.44|17.08|15.58|17.09|15.59|16.82|15.32|0
1697043600000|2023-10-11 17:00:00|17.09|15.59|17.16|15.66|17.17|15.67|17.04|15.54|0
1697043900000|2023-10-11 17:05:00|17.15|15.65|17.07|15.57|17.16|15.66|17.07|15.57|0
1697044200000|2023-10-11 17:10:00|17.08|15.58|17.03|15.53|17.09|15.59|17.03|15.53|0
1697044500000|2023-10-11 17:15:00|17.04|15.54|17.27|15.77|17.31|15.81|17.02|15.52|0
1697044800000|2023-10-11 17:20:00|17.28|15.78|17.23|15.73|17.31|15.81|17.19|15.69|0
1697045100000|2023-10-11 17:25:00|17.25|15.75|17.21|15.71|17.26|15.76|17.18|15.68|0
1697045400000|2023-10-11 17:30:00|17.22|15.72|17.31|15.81|17.31|15.81|17.22|15.72|0
1697045700000|2023-10-11 17:35:00|17.32|15.82|17.37|15.87|17.37|15.87|16.94|15.44|0
1697046000000|2023-10-11 17:40:00|17.36|15.86|17.33|15.83|17.37|15.87|17.31|15.81|0
1697046300000|2023-10-11 17:45:00|17.34|15.84|17.37|15.87|17.39|15.89|17.3|15.8|0
1697046600000|2023-10-11 17:50:00|17.36|15.86|17.22|15.72|17.36|15.86|17.22|15.72|0
1697046900000|2023-10-11 17:55:00|17.23|15.73|17.2|15.7|17.26|15.76|17.17|15.67|0
1697047200000|2023-10-11 18:00:00|17.19|15.69|17.07|15.57|17.26|15.76|16.98|15.48|0
1697047500000|2023-10-11 18:05:00|17.08|15.58|17.08|15.58|17.09|15.59|17|15.5|0
1697047800000|2023-10-11 18:10:00|17.09|15.59|17.05|15.55|17.12|15.62|16.97|15.47|0
1697048100000|2023-10-11 18:15:00|17.03|15.53|16.99|15.49|17.03|15.53|16.91|15.41|0
1697048400000|2023-10-11 18:20:00|17|15.5|16.76|15.26|17|15.5|16.76|15.26|0
1697048700000|2023-10-11 18:25:00|16.78|15.28|16.88|15.38|16.89|15.39|16.68|15.18|0
1697049000000|2023-10-11 18:30:00|16.87|15.37|16.8|15.3|16.88|15.38|16.76|15.26|0
1697049300000|2023-10-11 18:35:00|16.79|15.29|16.83|15.33|16.83|15.33|16.74|15.24|0
1697049600000|2023-10-11 18:40:00|16.84|15.34|16.75|15.25|16.85|15.35|16.73|15.23|0
1697049900000|2023-10-11 18:45:00|16.76|15.26|16.74|15.24|16.81|15.31|16.7|15.2|0
1697050200000|2023-10-11 18:50:00|16.75|15.25|16.69|15.19|16.78|15.28|16.68|15.18|0
1697050500000|2023-10-11 18:55:00|16.7|15.2|16.75|15.25|16.8|15.3|16.67|15.17|0
1697050800000|2023-10-11 19:00:00|16.73|15.23|16.68|15.18|16.77|15.27|16.63|15.13|0
1697051100000|2023-10-11 19:05:00|16.69|15.19|16.69|15.19|16.77|15.27|16.69|15.19|0
1697051400000|2023-10-11 19:10:00|16.68|15.18|16.74|15.24|16.74|15.24|16.66|15.16|0
1697051700000|2023-10-11 19:15:00|16.75|15.25|16.68|15.18|17.12|15.62|16.68|15.18|0
1697052000000|2023-10-11 19:20:00|16.69|15.19|16.65|15.15|16.73|15.23|16.65|15.15|0
1697052300000|2023-10-11 19:25:00|16.66|15.16|16.61|15.11|16.7|15.2|16.57|15.07|0
1697052600000|2023-10-11 19:30:00|16.62|15.12|16.57|15.07|16.64|15.14|16.56|15.06|0
1697052900000|2023-10-11 19:35:00|16.58|15.08|16.47|14.97|16.61|15.11|16.45|14.95|0
1697053200000|2023-10-11 19:40:00|16.45|14.95|16.52|15.02|16.81|15.31|16.45|14.95|0
1697053500000|2023-10-11 19:45:00|16.53|15.03|16.49|14.99|16.53|15.03|16.42|14.92|0
1697053800000|2023-10-11 19:50:00|16.47|14.97|16.44|14.94|16.49|14.99|16.43|14.93|0
1697054100000|2023-10-11 19:55:00|16.45|14.95|16.44|14.94|16.48|14.98|16.38|14.88|0
1697054400000|2023-10-11 20:00:00|16.43|14.93|16.28|14.78|16.45|14.95|16.25|14.75|0
1697054700000|2023-10-11 20:05:00|16.29|14.79|16.19|14.69|16.61|15.11|15.85|14.35|0
1697055000000|2023-10-11 20:10:00|16.18|14.68|16.16|14.66|16.2|14.7|16.16|14.66|0
1697055300000|2023-10-11 20:15:00|16.2|14.6|16.2|14.6|16.21|14.61|16.18|14.58|0
1697055600000|2023-10-11 20:20:00|16.21|14.61|16.21|14.61|16.23|14.63|16.21|14.61|0
1697055900000|2023-10-11 20:25:00|16.2|14.6|16.22|14.62|16.23|14.63|16.2|14.6|0
1697056200000|2023-10-11 20:30:00|16.21|14.61|16.23|14.63|16.23|14.63|16.2|14.6|0
1697056500000|2023-10-11 20:35:00|16.22|14.62|16.21|14.61|16.23|14.63|16.21|14.61|0
1697056800000|2023-10-11 20:40:00|16.2|14.6|16.2|14.6|16.21|14.61|16.19|14.59|0
1697057400000|2023-10-11 20:50:00|16.19|14.59|16.17|14.57|16.19|14.59|16.17|14.57|0
1697057700000|2023-10-11 20:55:00|16.16|14.56|16.17|14.57|16.17|14.57|16.15|14.55|0
1697058000000|2023-10-11 21:00:00|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1697058300000|2023-10-11 21:05:00|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1697058900000|2023-10-11 21:15:00|16.18|14.58|16.18|14.58|16.18|14.58|16.17|14.57|0
1697059200000|2023-10-11 21:20:00|16.19|14.59|16.19|14.59|16.2|14.6|16.18|14.58|0
1697059500000|2023-10-11 21:25:00|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1697059800000|2023-10-11 21:30:00|16.2|14.6|16.19|14.59|16.2|14.6|16.18|14.58|0
1697060100000|2023-10-11 21:35:00|16.18|14.58|16.18|14.58|16.19|14.59|16.18|14.58|0
1697060400000|2023-10-11 21:40:00|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1697060700000|2023-10-11 21:45:00|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1697061000000|2023-10-11 21:50:00|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1697061300000|2023-10-11 21:55:00|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1697061600000|2023-10-11 22:00:00|16.19|14.59|16.23|14.63|16.24|14.64|16.19|14.59|0
1697061900000|2023-10-11 22:05:00|16.22|14.62|16.24|14.64|16.24|14.64|16.22|14.62|0
1697062200000|2023-10-11 22:10:00|16.23|14.63|16.24|14.64|16.24|14.64|16.23|14.63|0
1697062500000|2023-10-11 22:15:00|16.25|14.65|16.26|14.66|16.26|14.66|16.24|14.64|0
1697062800000|2023-10-11 22:20:00|16.25|14.65|16.24|14.64|16.26|14.66|16.24|14.64|0
1697063100000|2023-10-11 22:25:00|16.25|14.65|16.24|14.64|16.25|14.65|16.24|14.64|0
1697063400000|2023-10-11 22:30:00|16.23|14.63|16.22|14.62|16.24|14.64|16.22|14.62|0
1697063700000|2023-10-11 22:35:00|16.23|14.63|16.22|14.62|16.23|14.63|16.22|14.62|0
1697064000000|2023-10-11 22:40:00|16.23|14.63|16.22|14.62|16.23|14.63|16.22|14.62|0
1697064300000|2023-10-11 22:45:00|16.21|14.61|16.21|14.61|16.22|14.62|16.21|14.61|0
1697064600000|2023-10-11 22:50:00|16.22|14.62|16.21|14.61|16.22|14.62|16.21|14.61|0
1697064900000|2023-10-11 22:55:00|16.2|14.6|16.19|14.59|16.21|14.61|16.19|14.59|0
1697065200000|2023-10-11 23:00:00|16.18|14.58|16.2|14.6|16.21|14.61|16.18|14.58|0
1697065500000|2023-10-11 23:05:00|16.19|14.59|16.2|14.6|16.2|14.6|16.19|14.59|0
1697065800000|2023-10-11 23:10:00|16.21|14.61|16.2|14.6|16.21|14.61|16.2|14.6|0
1697066100000|2023-10-11 23:15:00|16.19|14.59|16.19|14.59|16.2|14.6|16.19|14.59|0
1697066400000|2023-10-11 23:20:00|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1697066700000|2023-10-11 23:25:00|16.18|14.58|16.16|14.56|16.19|14.59|16.14|14.54|0
1697067000000|2023-10-11 23:30:00|16.15|14.55|16.13|14.53|16.16|14.56|16.13|14.53|0
1697067300000|2023-10-11 23:35:00|16.14|14.54|16.15|14.55|16.15|14.55|16.13|14.53|0
1697067600000|2023-10-11 23:40:00|16.16|14.56|16.15|14.55|16.16|14.56|16.15|14.55|0
1697067900000|2023-10-11 23:45:00|16.16|14.56|16.15|14.55|16.16|14.56|16.14|14.54|0
1697068200000|2023-10-11 23:50:00|16.14|14.54|16.13|14.53|16.15|14.55|16.13|14.53|0
1697068500000|2023-10-11 23:55:00|16.14|14.54|16.13|14.53|16.15|14.55|16.13|14.53|0
1697068800000|2023-10-12 00:00:00|16.14|14.54|16.14|14.54|16.16|14.56|16.13|14.53|0
1697069100000|2023-10-12 00:05:00|16.15|14.55|16.08|14.48|16.15|14.55|16.07|14.47|0
1697069400000|2023-10-12 00:10:00|16.07|14.47|16.12|14.52|16.14|14.54|16.07|14.47|0
1697069700000|2023-10-12 00:15:00|16.13|14.53|16.15|14.55|16.15|14.55|16.11|14.51|0
1697070000000|2023-10-12 00:20:00|16.14|14.54|16.14|14.54|16.15|14.55|16.13|14.53|0
1697070300000|2023-10-12 00:25:00|16.15|14.55|16.14|14.54|16.16|14.56|16.13|14.53|0
1697070600000|2023-10-12 00:30:00|16.09|14.59|16.09|14.59|16.09|14.59|16.07|14.57|0
1697070900000|2023-10-12 00:35:00|16.08|14.58|16.1|14.6|16.11|14.61|16.08|14.58|0
1697071200000|2023-10-12 00:40:00|16.09|14.59|16.07|14.57|16.1|14.6|16.07|14.57|0
1697071500000|2023-10-12 00:45:00|16.06|14.56|16.02|14.52|16.06|14.56|16.01|14.51|0
1697071800000|2023-10-12 00:50:00|16.03|14.53|16.06|14.56|16.08|14.58|16.03|14.53|0
1697072100000|2023-10-12 00:55:00|16.07|14.57|16.02|14.52|16.07|14.57|16.02|14.52|0
1697072400000|2023-10-12 01:00:00|16.03|14.53|16.05|14.55|16.07|14.57|16.02|14.52|0
1697072700000|2023-10-12 01:05:00|16.06|14.56|16.06|14.56|16.07|14.57|16.04|14.54|0
1697073000000|2023-10-12 01:10:00|16.05|14.55|16.07|14.57|16.07|14.57|16.05|14.55|0
1697073300000|2023-10-12 01:15:00|16.06|14.56|16.04|14.54|16.06|14.56|16.01|14.51|0
1697073600000|2023-10-12 01:20:00|16.05|14.55|16.04|14.54|16.05|14.55|16.02|14.52|0
1697073900000|2023-10-12 01:25:00|16.03|14.53|16.03|14.53|16.04|14.54|16.01|14.51|0
1697074200000|2023-10-12 01:30:00|16.04|14.54|16.02|14.52|16.06|14.56|16.02|14.52|0
1697074500000|2023-10-12 01:35:00|16.01|14.51|16.03|14.53|16.03|14.53|16|14.5|0
1697074800000|2023-10-12 01:40:00|16.02|14.52|16.01|14.51|16.03|14.53|16|14.5|0
1697075100000|2023-10-12 01:45:00|16|14.5|16.03|14.53|16.04|14.54|15.99|14.49|0
1697075400000|2023-10-12 01:50:00|16.02|14.52|16|14.5|16.03|14.53|16|14.5|0
1697075700000|2023-10-12 01:55:00|16.01|14.51|16.04|14.54|16.04|14.54|16.01|14.51|0
1697076000000|2023-10-12 02:00:00|16.05|14.55|16.04|14.54|16.05|14.55|16.02|14.52|0
1697076300000|2023-10-12 02:05:00|16.03|14.53|16.05|14.55|16.05|14.55|16.03|14.53|0
1697076600000|2023-10-12 02:10:00|16.04|14.54|16.07|14.57|16.07|14.57|16.03|14.53|0
1697076900000|2023-10-12 02:15:00|16.06|14.56|16.04|14.54|16.06|14.56|16.04|14.54|0
1697077200000|2023-10-12 02:20:00|16.05|14.55|16.04|14.54|16.05|14.55|16.02|14.52|0
1697077500000|2023-10-12 02:25:00|16.05|14.55|16.06|14.56|16.06|14.56|16.04|14.54|0
1697077800000|2023-10-12 02:30:00|16.05|14.55|16.04|14.54|16.06|14.56|16.03|14.53|0
1697078100000|2023-10-12 02:35:00|16.05|14.55|16.05|14.55|16.06|14.56|16.03|14.53|0
1697078400000|2023-10-12 02:40:00|16.06|14.56|16.08|14.58|16.08|14.58|16.04|14.54|0
1697078700000|2023-10-12 02:45:00|16.07|14.57|16.07|14.57|16.07|14.57|16.06|14.56|0
1697079000000|2023-10-12 02:50:00|16.06|14.56|16.06|14.56|16.07|14.57|16.05|14.55|0
1697079300000|2023-10-12 02:55:00|16.05|14.55|16.05|14.55|16.06|14.56|16.04|14.54|0
1697079600000|2023-10-12 03:00:00|16.04|14.54|16.03|14.53|16.05|14.55|16.03|14.53|0
1697079900000|2023-10-12 03:05:00|16.02|14.52|16.03|14.53|16.04|14.54|16.02|14.52|0
1697080200000|2023-10-12 03:10:00|16.02|14.52|16.03|14.53|16.03|14.53|16.02|14.52|0
1697080500000|2023-10-12 03:15:00|16.02|14.52|16.04|14.54|16.04|14.54|16.02|14.52|0
1697080800000|2023-10-12 03:20:00|16.03|14.53|16.03|14.53|16.04|14.54|16.02|14.52|0
1697081100000|2023-10-12 03:25:00|16.02|14.52|16.04|14.54|16.04|14.54|16.02|14.52|0
1697081400000|2023-10-12 03:30:00|16.03|14.53|16.02|14.52|16.03|14.53|16.01|14.51|0
1697081700000|2023-10-12 03:35:00|16.01|14.51|16.03|14.53|16.03|14.53|16|14.5|0
1697082000000|2023-10-12 03:40:00|16.02|14.52|16.01|14.51|16.02|14.52|16|14.5|0
1697082300000|2023-10-12 03:45:00|16|14.5|16.01|14.51|16.01|14.51|15.99|14.49|0
1697082600000|2023-10-12 03:50:00|16|14.5|16|14.5|16|14.5|15.99|14.49|0
1697082900000|2023-10-12 03:55:00|15.99|14.49|15.98|14.48|15.99|14.49|15.98|14.48|0
1697083200000|2023-10-12 04:00:00|15.99|14.49|15.98|14.48|15.99|14.49|15.98|14.48|0
1697083500000|2023-10-12 04:05:00|15.99|14.49|15.97|14.47|15.99|14.49|15.97|14.47|0
1697083800000|2023-10-12 04:10:00|15.96|14.46|15.97|14.47|15.97|14.47|15.96|14.46|0
1697084100000|2023-10-12 04:15:00|15.96|14.46|15.96|14.46|15.97|14.47|15.95|14.45|0
1697084400000|2023-10-12 04:20:00|15.95|14.45|15.95|14.45|15.96|14.46|15.95|14.45|0
1697084700000|2023-10-12 04:25:00|15.96|14.46|15.97|14.47|15.97|14.47|15.96|14.46|0
1697085000000|2023-10-12 04:30:00|15.98|14.48|15.97|14.47|15.98|14.48|15.97|14.47|0
1697085300000|2023-10-12 04:35:00|15.96|14.46|15.97|14.47|15.97|14.47|15.96|14.46|0
1697085600000|2023-10-12 04:40:00|15.96|14.46|15.96|14.46|15.96|14.46|15.96|14.46|0
1697085900000|2023-10-12 04:45:00|15.95|14.45|15.94|14.44|15.95|14.45|15.94|14.44|0
1697086200000|2023-10-12 04:50:00|15.95|14.45|15.95|14.45|15.96|14.46|15.95|14.45|0
1697086500000|2023-10-12 04:55:00|15.94|14.44|15.93|14.43|15.95|14.45|15.93|14.43|0
1697086800000|2023-10-12 05:00:00|15.94|14.44|15.93|14.43|15.95|14.45|15.93|14.43|0
1697087100000|2023-10-12 05:05:00|15.94|14.44|15.97|14.47|15.97|14.47|15.94|14.44|0
1697087400000|2023-10-12 05:10:00|15.96|14.46|15.96|14.46|15.97|14.47|15.95|14.45|0
1697087700000|2023-10-12 05:15:00|15.97|14.47|15.97|14.47|15.98|14.48|15.96|14.46|0
1697088000000|2023-10-12 05:20:00|15.98|14.48|15.98|14.48|15.99|14.49|15.98|14.48|0
1697088300000|2023-10-12 05:25:00|15.99|14.49|15.98|14.48|15.99|14.49|15.97|14.47|0
1697088600000|2023-10-12 05:30:00|15.97|14.47|15.98|14.48|15.98|14.48|15.97|14.47|0
1697088900000|2023-10-12 05:35:00|15.97|14.47|15.95|14.45|15.97|14.47|15.94|14.44|0
1697089200000|2023-10-12 05:40:00|15.96|14.46|15.94|14.44|15.97|14.47|15.94|14.44|0
1697089500000|2023-10-12 05:45:00|15.95|14.45|15.95|14.45|15.95|14.45|15.94|14.44|0
1697089800000|2023-10-12 05:50:00|15.96|14.46|15.96|14.46|15.97|14.47|15.96|14.46|0
1697090100000|2023-10-12 05:55:00|15.97|14.47|15.94|14.44|15.98|14.48|15.94|14.44|0
1697090400000|2023-10-12 06:00:00|15.95|14.45|15.88|14.38|15.96|14.46|15.84|14.34|0
1697090700000|2023-10-12 06:05:00|15.87|14.37|15.84|14.34|15.89|14.39|15.84|14.34|0
1697091000000|2023-10-12 06:10:00|15.85|14.35|15.85|14.35|15.88|14.38|15.84|14.34|0
1697091300000|2023-10-12 06:15:00|15.84|14.34|15.84|14.34|15.84|14.34|15.83|14.33|0
1697091600000|2023-10-12 06:20:00|15.85|14.35|15.88|14.38|15.88|14.38|15.85|14.35|0
1697091900000|2023-10-12 06:25:00|15.87|14.37|15.87|14.37|15.87|14.37|15.85|14.35|0
1697092200000|2023-10-12 06:30:00|15.88|14.38|15.87|14.37|15.9|14.4|15.87|14.37|0
1697092500000|2023-10-12 06:35:00|15.88|14.38|15.81|14.31|15.88|14.38|15.8|14.3|0
1697092800000|2023-10-12 06:40:00|15.82|14.32|15.83|14.33|15.84|14.34|15.81|14.31|0
1697093100000|2023-10-12 06:45:00|15.85|14.35|15.82|14.32|15.86|14.36|15.82|14.32|0
1697093400000|2023-10-12 06:50:00|15.83|14.33|15.83|14.33|15.84|14.34|15.82|14.32|0
1697093700000|2023-10-12 06:55:00|15.82|14.32|15.82|14.32|15.83|14.33|15.8|14.3|0
1697094000000|2023-10-12 07:00:00|15.83|14.33|15.91|14.41|15.91|14.41|15.83|14.33|0
1697094300000|2023-10-12 07:05:00|15.9|14.4|15.9|14.4|15.92|14.42|15.86|14.36|0
1697094600000|2023-10-12 07:10:00|15.89|14.39|15.92|14.42|15.93|14.43|15.87|14.37|0
1697094900000|2023-10-12 07:15:00|15.93|14.43|15.9|14.4|15.95|14.45|15.9|14.4|0
1697095200000|2023-10-12 07:20:00|15.91|14.41|15.95|14.45|15.96|14.46|15.91|14.41|0
1697095500000|2023-10-12 07:25:00|15.96|14.46|16.02|14.52|16.02|14.52|15.93|14.43|0
1697095800000|2023-10-12 07:30:00|16.01|14.51|16.01|14.51|16.02|14.52|15.95|14.45|0
1697096100000|2023-10-12 07:35:00|16.02|14.52|15.98|14.48|16.03|14.53|15.97|14.47|0
1697096400000|2023-10-12 07:40:00|15.97|14.47|16.01|14.51|16.02|14.52|15.97|14.47|0
1697096700000|2023-10-12 07:45:00|16|14.5|16.03|14.53|16.04|14.54|15.99|14.49|0
1697097000000|2023-10-12 07:50:00|16.02|14.52|16.04|14.54|16.04|14.54|16.01|14.51|0
1697097300000|2023-10-12 07:55:00|16.03|14.53|16.07|14.57|16.18|14.68|15.94|14.44|0
1697097600000|2023-10-12 08:00:00|16.06|14.56|16.08|14.58|16.1|14.6|16.05|14.55|0
1697097900000|2023-10-12 08:05:00|16.09|14.59|16.05|14.55|16.1|14.6|16.05|14.55|0
1697098200000|2023-10-12 08:10:00|16.06|14.56|16.06|14.56|16.09|14.59|16.05|14.55|0
1697098500000|2023-10-12 08:15:00|16.07|14.57|16.01|14.51|16.07|14.57|16|14.5|0
1697098800000|2023-10-12 08:20:00|16.02|14.52|16.03|14.53|16.03|14.53|16|14.5|0
1697099100000|2023-10-12 08:25:00|16.02|14.52|16.02|14.52|16.04|14.54|16.02|14.52|0
1697099400000|2023-10-12 08:30:00|16.01|14.51|16.02|14.52|16.04|14.54|16|14.5|0
1697099700000|2023-10-12 08:35:00|16.01|14.51|16.01|14.51|16.05|14.55|16|14.5|0
1697100000000|2023-10-12 08:40:00|16|14.5|16|14.5|16.01|14.51|16|14.5|0
1697100300000|2023-10-12 08:45:00|15.99|14.49|16.02|14.52|16.03|14.53|15.96|14.46|0
1697100600000|2023-10-12 08:50:00|16.01|14.51|15.95|14.45|16.03|14.53|15.94|14.44|0
1697100900000|2023-10-12 08:55:00|15.94|14.44|15.9|14.4|15.95|14.45|15.9|14.4|0
1697101200000|2023-10-12 09:00:00|15.89|14.39|15.91|14.41|15.93|14.43|15.89|14.39|0
1697101500000|2023-10-12 09:05:00|15.9|14.4|15.88|14.38|15.9|14.4|15.88|14.38|0
1697101800000|2023-10-12 09:10:00|15.89|14.39|15.91|14.41|15.93|14.43|15.88|14.38|0
1697102100000|2023-10-12 09:15:00|15.9|14.4|15.9|14.4|15.9|14.4|15.88|14.38|0
1697102400000|2023-10-12 09:20:00|15.89|14.39|15.89|14.39|15.9|14.4|15.89|14.39|0
1697102700000|2023-10-12 09:25:00|15.9|14.4|15.91|14.41|15.92|14.42|15.88|14.38|0
1697103000000|2023-10-12 09:30:00|15.92|14.42|15.95|14.45|16.07|14.57|15.9|14.4|0
1697103300000|2023-10-12 09:35:00|15.94|14.44|15.93|14.43|15.95|14.45|15.92|14.42|0
1697103600000|2023-10-12 09:40:00|15.92|14.42|15.92|14.42|15.94|14.44|15.91|14.41|0
1697103900000|2023-10-12 09:45:00|15.91|14.41|15.88|14.38|15.92|14.42|15.88|14.38|0
1697104200000|2023-10-12 09:50:00|15.89|14.39|15.9|14.4|15.92|14.42|15.88|14.38|0
1697104500000|2023-10-12 09:55:00|15.91|14.41|15.91|14.41|15.91|14.41|15.9|14.4|0
1697104800000|2023-10-12 10:00:00|15.9|14.4|15.89|14.39|15.92|14.42|15.89|14.39|0
1697105100000|2023-10-12 10:05:00|15.88|14.38|15.9|14.4|15.91|14.41|15.88|14.38|0
1697105400000|2023-10-12 10:10:00|15.89|14.39|15.86|14.36|15.91|14.41|15.86|14.36|0
1697105700000|2023-10-12 10:15:00|15.88|14.38|15.85|14.35|15.88|14.38|15.82|14.32|0
1697106000000|2023-10-12 10:20:00|15.84|14.34|15.83|14.33|15.85|14.35|15.83|14.33|0
1697106300000|2023-10-12 10:25:00|15.84|14.34|15.88|14.38|15.88|14.38|15.84|14.34|0
1697106600000|2023-10-12 10:30:00|15.87|14.37|15.85|14.35|15.88|14.38|15.84|14.34|0
1697106900000|2023-10-12 10:35:00|15.84|14.34|15.85|14.35|15.86|14.36|15.82|14.32|0
1697107200000|2023-10-12 10:40:00|15.86|14.36|15.84|14.34|15.86|14.36|15.84|14.34|0
1697107500000|2023-10-12 10:45:00|15.85|14.35|15.87|14.37|15.87|14.37|15.84|14.34|0
1697107800000|2023-10-12 10:50:00|15.89|14.39|15.88|14.38|15.89|14.39|15.87|14.37|0
1697108100000|2023-10-12 10:55:00|15.89|14.39|15.89|14.39|15.9|14.4|15.87|14.37|0
1697108400000|2023-10-12 11:00:00|15.9|14.4|15.89|14.39|15.91|14.41|15.89|14.39|0
1697108700000|2023-10-12 11:05:00|15.9|14.4|15.91|14.41|15.92|14.42|15.89|14.39|0
1697109000000|2023-10-12 11:10:00|15.9|14.4|15.89|14.39|15.9|14.4|15.88|14.38|0
1697109300000|2023-10-12 11:15:00|15.88|14.38|15.9|14.4|15.9|14.4|15.86|14.36|0
1697109600000|2023-10-12 11:20:00|15.91|14.41|15.93|14.43|15.93|14.43|15.9|14.4|0
1697109900000|2023-10-12 11:25:00|15.92|14.42|15.92|14.42|15.94|14.44|15.91|14.41|0
1697110200000|2023-10-12 11:30:00|15.93|14.43|15.95|14.45|15.95|14.45|15.92|14.42|0
1697110500000|2023-10-12 11:35:00|15.94|14.44|15.92|14.42|15.94|14.44|15.9|14.4|0
1697110800000|2023-10-12 11:40:00|15.91|14.41|15.93|14.43|15.96|14.46|15.88|14.38|0
1697111100000|2023-10-12 11:45:00|15.94|14.44|15.94|14.44|15.94|14.44|15.87|14.37|0
1697111400000|2023-10-12 11:50:00|15.95|14.45|15.94|14.44|15.95|14.45|15.9|14.4|0
1697111700000|2023-10-12 11:55:00|15.93|14.43|15.88|14.38|15.93|14.43|15.87|14.37|0
1697112000000|2023-10-12 12:00:00|15.89|14.39|15.86|14.36|15.91|14.41|15.86|14.36|0
1697112300000|2023-10-12 12:05:00|15.87|14.37|15.84|14.34|15.89|14.39|15.84|14.34|0
1697112600000|2023-10-12 12:10:00|15.83|14.33|15.85|14.35|15.86|14.36|15.78|14.28|0
1697112900000|2023-10-12 12:15:00|15.86|14.36|15.86|14.36|15.9|14.4|15.85|14.35|0
1697113200000|2023-10-12 12:20:00|15.87|14.37|15.88|14.38|15.9|14.4|15.86|14.36|0
1697113500000|2023-10-12 12:25:00|15.87|14.37|15.85|14.35|15.88|14.38|15.82|14.32|0
1697113800000|2023-10-12 12:30:00|16.09|14.59|16.16|14.66|16.25|14.75|15.94|14.44|0
1697114100000|2023-10-12 12:35:00|15.83|14.33|15.97|14.47|16.06|14.56|15.82|14.32|0
1697114400000|2023-10-12 12:40:00|15.96|14.46|15.88|14.38|16.01|14.51|15.88|14.38|0
1697114700000|2023-10-12 12:45:00|15.85|14.35|15.7|14.2|15.87|14.37|15.7|14.2|0
1697115000000|2023-10-12 12:50:00|15.69|14.19|15.79|14.29|15.81|14.31|15.69|14.19|0
1697115300000|2023-10-12 12:55:00|15.78|14.28|15.88|14.38|15.88|14.38|15.77|14.27|0
1697115600000|2023-10-12 13:00:00|15.9|14.4|15.86|14.36|15.93|14.43|15.84|14.34|0
1697115900000|2023-10-12 13:05:00|15.87|14.37|15.91|14.41|15.95|14.45|15.86|14.36|0
1697116200000|2023-10-12 13:10:00|15.93|14.43|15.97|14.47|16|14.5|15.91|14.41|0
1697116500000|2023-10-12 13:15:00|15.96|14.46|15.99|14.49|16|14.5|15.92|14.42|0
1697116800000|2023-10-12 13:20:00|16|14.5|15.97|14.47|16.03|14.53|15.97|14.47|0
1697117100000|2023-10-12 13:25:00|15.94|14.44|15.89|14.39|15.99|14.49|15.87|14.37|0
1697117400000|2023-10-12 13:30:00|15.93|14.43|15.82|14.32|16.1|14.6|15.78|14.28|0
1697117700000|2023-10-12 13:35:00|15.81|14.31|15.88|14.38|15.9|14.4|15.79|14.29|0
1697118000000|2023-10-12 13:40:00|15.89|14.39|16.01|14.51|16.02|14.52|15.89|14.39|0
1697118300000|2023-10-12 13:45:00|16.02|14.52|16.04|14.54|16.06|14.56|15.92|14.42|0
1697118600000|2023-10-12 13:50:00|16.05|14.55|16.15|14.65|16.15|14.65|15.91|14.41|0
1697118900000|2023-10-12 13:55:00|16.14|14.64|16.02|14.52|16.21|14.71|15.84|14.34|0
1697119200000|2023-10-12 14:00:00|16.03|14.53|16.02|14.52|16.16|14.66|16.01|14.51|0
1697119500000|2023-10-12 14:05:00|16.03|14.53|15.96|14.46|16.05|14.55|15.91|14.41|0
1697119800000|2023-10-12 14:10:00|15.97|14.47|15.81|14.31|15.97|14.47|15.77|14.27|0
1697120100000|2023-10-12 14:15:00|15.8|14.3|15.85|14.35|15.93|14.43|15.8|14.3|0
1697120400000|2023-10-12 14:20:00|15.86|14.36|15.85|14.35|15.87|14.37|15.77|14.27|0
1697120700000|2023-10-12 14:25:00|15.84|14.34|15.89|14.39|15.89|14.39|15.67|14.17|0
1697121000000|2023-10-12 14:30:00|15.88|14.38|15.88|14.38|15.97|14.47|15.85|14.35|0
1697121300000|2023-10-12 14:35:00|15.87|14.37|15.94|14.44|15.96|14.46|15.83|14.33|0
1697121600000|2023-10-12 14:40:00|15.95|14.45|16.09|14.59|16.1|14.6|15.86|14.36|0
1697121900000|2023-10-12 14:45:00|16.12|14.62|15.94|14.44|16.13|14.63|15.89|14.39|0
1697122200000|2023-10-12 14:50:00|15.93|14.43|15.98|14.48|16.03|14.53|15.9|14.4|0
1697122500000|2023-10-12 14:55:00|15.99|14.49|15.86|14.36|16.01|14.51|15.84|14.34|0
1697122800000|2023-10-12 15:00:00|15.88|14.38|15.92|14.42|16.01|14.51|15.85|14.35|0
1697123100000|2023-10-12 15:05:00|15.91|14.41|15.85|14.35|15.95|14.45|15.83|14.33|0
1697123400000|2023-10-12 15:10:00|15.84|14.34|15.73|14.23|15.85|14.35|15.72|14.22|0
1697123700000|2023-10-12 15:15:00|15.72|14.22|15.74|14.24|15.79|14.29|15.7|14.2|0
1697124000000|2023-10-12 15:20:00|15.73|14.23|15.79|14.29|15.8|14.3|15.65|14.15|0
1697124300000|2023-10-12 15:25:00|15.8|14.3|15.85|14.35|15.88|14.38|15.74|14.24|0
1697124600000|2023-10-12 15:30:00|15.86|14.36|15.84|14.34|15.92|14.42|15.83|14.33|0
1697124900000|2023-10-12 15:35:00|15.83|14.33|15.83|14.33|15.92|14.42|15.82|14.32|0
1697125200000|2023-10-12 15:40:00|15.85|14.35|15.85|14.35|15.91|14.41|15.8|14.3|0
1697125500000|2023-10-12 15:45:00|15.83|14.33|15.92|14.42|15.92|14.42|15.8|14.3|0
1697125800000|2023-10-12 15:50:00|15.93|14.43|15.81|14.31|15.94|14.44|15.8|14.3|0
1697126100000|2023-10-12 15:55:00|15.82|14.32|15.75|14.25|15.84|14.34|15.73|14.23|0
1697126400000|2023-10-12 16:00:00|15.73|14.23|15.77|14.27|15.82|14.32|15.64|14.14|0
1697126700000|2023-10-12 16:05:00|15.76|14.26|15.72|14.22|15.76|14.26|15.67|14.17|0
1697127000000|2023-10-12 16:10:00|15.71|14.21|15.74|14.24|15.78|14.28|15.69|14.19|0
1697127300000|2023-10-12 16:15:00|15.75|14.25|15.63|14.13|15.75|14.25|15.62|14.12|0
1697127600000|2023-10-12 16:20:00|15.62|14.12|15.54|14.04|15.67|14.17|15.52|14.02|0
1697127900000|2023-10-12 16:25:00|15.53|14.03|15.55|14.05|15.6|14.1|15.52|14.02|0
1697128200000|2023-10-12 16:30:00|15.54|14.04|15.61|14.11|15.62|14.12|15.53|14.03|0
1697128500000|2023-10-12 16:35:00|15.6|14.1|16.07|14.57|16.08|14.58|15.56|14.06|0
1697128800000|2023-10-12 16:40:00|16.08|14.58|15.58|14.08|16.08|14.58|15.56|14.06|0
1697129100000|2023-10-12 16:45:00|15.6|14.1|15.68|14.18|15.68|14.18|15.6|14.1|0
1697129400000|2023-10-12 16:50:00|15.67|14.17|15.67|14.17|15.71|14.21|15.65|14.15|0
1697129700000|2023-10-12 16:55:00|15.68|14.18|15.53|14.03|15.81|14.31|15.52|14.02|0
1697130000000|2023-10-12 17:00:00|15.54|14.04|15.96|14.46|16.01|14.51|15.53|14.03|0
1697130300000|2023-10-12 17:05:00|15.98|14.48|16.17|14.67|16.21|14.71|15.71|14.21|0
1697130600000|2023-10-12 17:10:00|16.18|14.68|16.29|14.79|16.3|14.8|16.15|14.65|0
1697130900000|2023-10-12 17:15:00|16.31|14.81|16.18|14.68|16.39|14.89|15.83|14.33|0
1697131200000|2023-10-12 17:20:00|16.17|14.67|16.22|14.72|16.23|14.73|16.13|14.63|0
1697131500000|2023-10-12 17:25:00|16.21|14.71|16.37|14.87|16.38|14.88|16.21|14.71|0
1697131800000|2023-10-12 17:30:00|16.41|14.91|16.44|14.94|16.45|14.95|16.3|14.8|0
1697132100000|2023-10-12 17:35:00|16.42|14.92|16.49|14.99|16.5|15|16.38|14.88|0
1697132400000|2023-10-12 17:40:00|16.48|14.98|16.15|14.65|16.49|14.99|16.05|14.55|0
1697132700000|2023-10-12 17:45:00|16.14|14.64|16.07|14.57|16.14|14.64|16.02|14.52|0
1697133000000|2023-10-12 17:50:00|16.08|14.58|17.05|15.55|17.08|15.58|16.07|14.57|0
1697133300000|2023-10-12 17:55:00|17.04|15.54|17.12|15.62|17.14|15.64|16.97|15.47|0
1697133600000|2023-10-12 18:00:00|17.13|15.63|17.48|15.98|17.48|15.98|17.13|15.63|0
1697133900000|2023-10-12 18:05:00|17.5|16|17.63|16.13|17.64|16.14|17.45|15.95|0
1697134200000|2023-10-12 18:10:00|17.64|16.14|17.64|16.14|17.74|16.24|17.62|16.12|0
1697134500000|2023-10-12 18:15:00|17.63|16.13|17.76|16.26|17.8|16.3|16.83|15.33|0
1697134800000|2023-10-12 18:20:00|17.75|16.25|17.48|15.98|17.76|16.26|17.44|15.94|0
1697135100000|2023-10-12 18:25:00|17.49|15.99|17.37|15.87|17.52|16.02|17.36|15.86|0
1697135400000|2023-10-12 18:30:00|17.38|15.88|17.01|15.51|17.45|15.95|17.01|15.51|0
1697135700000|2023-10-12 18:35:00|17.03|15.53|16.8|15.3|17.05|15.55|16.79|15.29|0
1697136000000|2023-10-12 18:40:00|16.79|15.29|16.9|15.4|16.98|15.48|16.79|15.29|0
1697136300000|2023-10-12 18:45:00|16.89|15.39|16.78|15.28|16.93|15.43|16.77|15.27|0
1697136600000|2023-10-12 18:50:00|16.79|15.29|16.85|15.35|16.89|15.39|16.76|15.26|0
1697136900000|2023-10-12 18:55:00|16.84|15.34|16.88|15.38|16.9|15.4|16.8|15.3|0
1697137200000|2023-10-12 19:00:00|16.85|15.35|16.75|15.25|16.88|15.38|16.74|15.24|0
1697137500000|2023-10-12 19:05:00|16.76|15.26|16.74|15.24|16.83|15.33|16.72|15.22|0
1697137800000|2023-10-12 19:10:00|16.75|15.25|16.72|15.22|16.85|15.35|16.7|15.2|0
1697138100000|2023-10-12 19:15:00|16.73|15.23|16.63|15.13|16.77|15.27|16.59|15.09|0
1697138400000|2023-10-12 19:20:00|16.64|15.14|16.91|15.41|17.35|15.85|16.64|15.14|0
1697138700000|2023-10-12 19:25:00|16.92|15.42|16.95|15.45|17|15.5|16.92|15.42|0
1697139000000|2023-10-12 19:30:00|16.94|15.44|16.81|15.31|16.94|15.44|16.74|15.24|0
1697139300000|2023-10-12 19:35:00|16.8|15.3|16.72|15.22|16.81|15.31|16.67|15.17|0
1697139600000|2023-10-12 19:40:00|16.71|15.21|16.83|15.33|16.84|15.34|16.7|15.2|0
1697139900000|2023-10-12 19:45:00|16.82|15.32|16.8|15.3|16.88|15.38|16.79|15.29|0
1697140200000|2023-10-12 19:50:00|16.79|15.29|16.83|15.33|16.87|15.37|16.68|15.18|0
1697140500000|2023-10-12 19:55:00|16.85|15.35|16.85|15.35|16.87|15.37|16.8|15.3|0
1697140800000|2023-10-12 20:00:00|16.83|15.33|16.84|15.34|16.85|15.35|16.8|15.3|0
1697141100000|2023-10-12 20:05:00|16.83|15.33|16.78|15.28|16.83|15.33|16.76|15.26|0
1697141400000|2023-10-12 20:10:00|16.77|15.27|16.79|15.29|16.83|15.33|16.74|15.24|0
1697141700000|2023-10-12 20:15:00|16.85|15.25|16.87|15.27|16.88|15.28|16.84|15.24|0
1697142000000|2023-10-12 20:20:00|16.86|15.26|16.73|15.13|16.87|15.27|16.72|15.12|0
1697142300000|2023-10-12 20:25:00|16.74|15.14|16.74|15.14|16.75|15.15|16.71|15.11|0
1697142600000|2023-10-12 20:30:00|16.73|15.13|16.74|15.14|16.74|15.14|16.72|15.12|0
1697142900000|2023-10-12 20:35:00|16.73|15.13|16.75|15.15|16.75|15.15|16.73|15.13|0
1697143200000|2023-10-12 20:40:00|16.74|15.14|16.74|15.14|16.75|15.15|16.74|15.14|0
1697143500000|2023-10-12 20:45:00|16.75|15.15|16.75|15.15|16.76|15.16|16.75|15.15|0
1697143800000|2023-10-12 20:50:00|16.76|15.16|16.76|15.16|16.76|15.16|16.75|15.15|0
1697144100000|2023-10-12 20:55:00|16.77|15.17|16.75|15.15|16.78|15.18|16.75|15.15|0
1697144400000|2023-10-12 21:00:00|16.76|15.16|16.74|15.14|16.76|15.16|16.74|15.14|0
1697144700000|2023-10-12 21:05:00|16.73|15.13|16.75|15.15|16.75|15.15|16.73|15.13|0
1697145300000|2023-10-12 21:15:00|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1697145900000|2023-10-12 21:25:00|16.75|15.15|16.74|15.14|16.75|15.15|16.74|15.14|0
1697146200000|2023-10-12 21:30:00|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1697146800000|2023-10-12 21:40:00|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1697147400000|2023-10-12 21:50:00|16.75|15.15|16.75|15.15|16.75|15.15|16.74|15.14|0
1697147700000|2023-10-12 21:55:00|16.74|15.14|16.74|15.14|16.75|15.15|16.74|15.14|0
1697148000000|2023-10-12 22:00:00|16.73|15.13|16.81|15.21|16.81|15.21|16.71|15.11|0
1697148300000|2023-10-12 22:05:00|16.8|15.2|16.79|15.19|16.82|15.22|16.79|15.19|0
1697148600000|2023-10-12 22:10:00|16.8|15.2|16.79|15.19|16.8|15.2|16.79|15.19|0
1697148900000|2023-10-12 22:15:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1697149200000|2023-10-12 22:20:00|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1697149500000|2023-10-12 22:25:00|16.74|15.14|16.72|15.12|16.74|15.14|16.7|15.1|0
1697149800000|2023-10-12 22:30:00|16.71|15.11|16.74|15.14|16.75|15.15|16.71|15.11|0
1697150100000|2023-10-12 22:35:00|16.73|15.13|16.71|15.11|16.73|15.13|16.71|15.11|0
1697150400000|2023-10-12 22:40:00|16.72|15.12|16.74|15.14|16.74|15.14|16.71|15.11|0
1697150700000|2023-10-12 22:45:00|16.73|15.13|16.72|15.12|16.74|15.14|16.71|15.11|0
1697151000000|2023-10-12 22:50:00|16.73|15.13|16.74|15.14|16.74|15.14|16.73|15.13|0
1697151300000|2023-10-12 22:55:00|16.73|15.13|16.71|15.11|16.73|15.13|16.71|15.11|0
1697151600000|2023-10-12 23:00:00|16.72|15.12|16.73|15.13|16.73|15.13|16.71|15.11|0
1697151900000|2023-10-12 23:05:00|16.72|15.12|16.73|15.13|16.76|15.16|16.72|15.12|0
1697152200000|2023-10-12 23:10:00|16.72|15.12|16.72|15.12|16.74|15.14|16.72|15.12|0
1697152500000|2023-10-12 23:15:00|16.71|15.11|16.7|15.1|16.72|15.12|16.7|15.1|0
1697152800000|2023-10-12 23:20:00|16.71|15.11|16.7|15.1|16.71|15.11|16.7|15.1|0
1697153100000|2023-10-12 23:25:00|16.69|15.09|16.67|15.07|16.7|15.1|16.67|15.07|0
1697153400000|2023-10-12 23:30:00|16.66|15.06|16.66|15.06|16.68|15.08|16.66|15.06|0
1697153700000|2023-10-12 23:35:00|16.65|15.05|16.71|15.11|16.71|15.11|16.65|15.05|0
1697154000000|2023-10-12 23:40:00|16.7|15.1|16.7|15.1|16.71|15.11|16.69|15.09|0
1697154300000|2023-10-12 23:45:00|16.69|15.09|16.66|15.06|16.71|15.11|16.65|15.05|0
1697154600000|2023-10-12 23:50:00|16.65|15.05|16.65|15.05|16.66|15.06|16.63|15.03|0
1697154900000|2023-10-12 23:55:00|16.64|15.04|16.67|15.07|16.67|15.07|16.64|15.04|0
1697155200000|2023-10-13 00:00:00|16.65|15.05|16.62|15.02|16.66|15.06|16.62|15.02|0
1697155500000|2023-10-13 00:05:00|16.61|15.01|16.62|15.02|16.63|15.03|16.6|15|0
1697155800000|2023-10-13 00:10:00|16.63|15.03|16.63|15.03|16.67|15.07|16.62|15.02|0
1697156100000|2023-10-13 00:15:00|16.62|15.02|16.64|15.04|16.66|15.06|16.6|15|0
1697156400000|2023-10-13 00:20:00|16.65|15.05|16.69|15.09|16.7|15.1|16.64|15.04|0
1697156700000|2023-10-13 00:25:00|16.7|15.1|16.66|15.06|16.7|15.1|16.65|15.05|0
1697157000000|2023-10-13 00:30:00|16.62|15.12|16.6|15.1|16.62|15.12|16.58|15.08|0
1697157300000|2023-10-13 00:35:00|16.61|15.11|16.65|15.15|16.66|15.16|16.59|15.09|0
1697157600000|2023-10-13 00:40:00|16.64|15.14|16.64|15.14|16.65|15.15|16.61|15.11|0
1697157900000|2023-10-13 00:45:00|16.63|15.13|16.58|15.08|16.63|15.13|16.58|15.08|0
1697158200000|2023-10-13 00:50:00|16.59|15.09|16.61|15.11|16.61|15.11|16.58|15.08|0
1697158500000|2023-10-13 00:55:00|16.6|15.1|16.58|15.08|16.61|15.11|16.58|15.08|0
1697158800000|2023-10-13 01:00:00|16.59|15.09|16.44|14.94|16.86|15.36|16.43|14.93|0
1697159100000|2023-10-13 01:05:00|16.43|14.93|16.43|14.93|16.44|14.94|16.4|14.9|0
1697159400000|2023-10-13 01:10:00|16.42|14.92|16.44|14.94|16.47|14.97|16.42|14.92|0
1697159700000|2023-10-13 01:15:00|16.43|14.93|16.4|14.9|16.45|14.95|16.4|14.9|0
1697160000000|2023-10-13 01:20:00|16.41|14.91|16.4|14.9|16.43|14.93|16.4|14.9|0
1697160300000|2023-10-13 01:25:00|16.41|14.91|16.39|14.89|16.42|14.92|16.39|14.89|0
1697160600000|2023-10-13 01:30:00|16.4|14.9|16.36|14.86|16.41|14.91|16.35|14.85|0
1697160900000|2023-10-13 01:35:00|16.37|14.87|16.4|14.9|16.4|14.9|16.37|14.87|0
1697161200000|2023-10-13 01:40:00|16.41|14.91|16.36|14.86|16.41|14.91|16.36|14.86|0
1697161500000|2023-10-13 01:45:00|16.37|14.87|16.36|14.86|16.38|14.88|16.36|14.86|0
1697161800000|2023-10-13 01:50:00|16.37|14.87|16.39|14.89|16.39|14.89|16.36|14.86|0
1697162100000|2023-10-13 01:55:00|16.38|14.88|16.38|14.88|16.39|14.89|16.37|14.87|0
1697162400000|2023-10-13 02:00:00|16.39|14.89|16.39|14.89|16.41|14.91|16.38|14.88|0
1697162700000|2023-10-13 02:05:00|16.38|14.88|16.34|14.84|16.38|14.88|16.29|14.79|0
1697163000000|2023-10-13 02:10:00|16.35|14.85|16.32|14.82|16.35|14.85|16.3|14.8|0
1697163300000|2023-10-13 02:15:00|16.33|14.83|16.33|14.83|16.34|14.84|16.3|14.8|0
1697163600000|2023-10-13 02:20:00|16.34|14.84|16.33|14.83|16.34|14.84|16.32|14.82|0
1697163900000|2023-10-13 02:25:00|16.32|14.82|16.36|14.86|16.37|14.87|16.32|14.82|0
1697164200000|2023-10-13 02:30:00|16.37|14.87|16.37|14.87|16.38|14.88|16.35|14.85|0
1697164500000|2023-10-13 02:35:00|16.38|14.88|16.37|14.87|16.38|14.88|16.37|14.87|0
1697164800000|2023-10-13 02:40:00|16.38|14.88|16.37|14.87|16.4|14.9|16.37|14.87|0
1697165100000|2023-10-13 02:45:00|16.38|14.88|16.36|14.86|16.39|14.89|16.36|14.86|0
1697165400000|2023-10-13 02:50:00|16.37|14.87|16.38|14.88|16.38|14.88|16.36|14.86|0
1697165700000|2023-10-13 02:55:00|16.39|14.89|16.39|14.89|16.4|14.9|16.38|14.88|0
1697166000000|2023-10-13 03:00:00|16.38|14.88|16.35|14.85|16.38|14.88|16.35|14.85|0
1697166300000|2023-10-13 03:05:00|16.36|14.86|16.34|14.84|16.36|14.86|16.33|14.83|0
1697166600000|2023-10-13 03:10:00|16.35|14.85|16.35|14.85|16.38|14.88|16.35|14.85|0
1697166900000|2023-10-13 03:15:00|16.34|14.84|16.36|14.86|16.36|14.86|16.34|14.84|0
1697167200000|2023-10-13 03:20:00|16.35|14.85|16.38|14.88|16.38|14.88|16.35|14.85|0
1697167500000|2023-10-13 03:25:00|16.37|14.87|16.38|14.88|16.39|14.89|16.37|14.87|0
1697167800000|2023-10-13 03:30:00|16.37|14.87|16.39|14.89|16.4|14.9|16.37|14.87|0
1697168100000|2023-10-13 03:35:00|16.4|14.9|16.4|14.9|16.4|14.9|16.37|14.87|0
1697168400000|2023-10-13 03:40:00|16.39|14.89|16.38|14.88|16.4|14.9|16.37|14.87|0
1697168700000|2023-10-13 03:45:00|16.37|14.87|16.39|14.89|16.39|14.89|16.37|14.87|0
1697169000000|2023-10-13 03:50:00|16.38|14.88|16.37|14.87|16.38|14.88|16.36|14.86|0
1697169300000|2023-10-13 03:55:00|16.38|14.88|16.37|14.87|16.38|14.88|16.36|14.86|0
1697169600000|2023-10-13 04:00:00|16.38|14.88|16.39|14.89|16.4|14.9|16.36|14.86|0
1697169900000|2023-10-13 04:05:00|16.38|14.88|16.38|14.88|16.39|14.89|16.36|14.86|0
1697170200000|2023-10-13 04:10:00|16.39|14.89|16.38|14.88|16.39|14.89|16.38|14.88|0
1697170500000|2023-10-13 04:15:00|16.39|14.89|16.38|14.88|16.39|14.89|16.38|14.88|0
1697170800000|2023-10-13 04:20:00|16.37|14.87|16.37|14.87|16.38|14.88|16.36|14.86|0
1697171100000|2023-10-13 04:25:00|16.36|14.86|16.33|14.83|16.37|14.87|16.32|14.82|0
1697171400000|2023-10-13 04:30:00|16.34|14.84|16.34|14.84|16.35|14.85|16.34|14.84|0
1697171700000|2023-10-13 04:35:00|16.35|14.85|16.36|14.86|16.37|14.87|16.34|14.84|0
1697172000000|2023-10-13 04:40:00|16.35|14.85|16.39|14.89|16.4|14.9|16.35|14.85|0
1697172300000|2023-10-13 04:45:00|16.4|14.9|16.39|14.89|16.4|14.9|16.38|14.88|0
1697172600000|2023-10-13 04:50:00|16.4|14.9|16.39|14.89|16.4|14.9|16.38|14.88|0
1697172900000|2023-10-13 04:55:00|16.38|14.88|16.4|14.9|16.41|14.91|16.38|14.88|0
1697173200000|2023-10-13 05:00:00|16.41|14.91|16.39|14.89|16.41|14.91|16.38|14.88|0
1697173500000|2023-10-13 05:05:00|16.4|14.9|16.38|14.88|16.41|14.91|16.38|14.88|0
1697173800000|2023-10-13 05:10:00|16.39|14.89|16.36|14.86|16.39|14.89|16.36|14.86|0
1697174100000|2023-10-13 05:15:00|16.37|14.87|16.36|14.86|16.38|14.88|16.35|14.85|0
1697174400000|2023-10-13 05:20:00|16.37|14.87|16.35|14.85|16.37|14.87|16.34|14.84|0
1697174700000|2023-10-13 05:25:00|16.36|14.86|16.35|14.85|16.37|14.87|16.35|14.85|0
1697175000000|2023-10-13 05:30:00|16.36|14.86|16.37|14.87|16.38|14.88|16.35|14.85|0
1697175300000|2023-10-13 05:35:00|16.35|14.85|16.4|14.9|16.4|14.9|16.35|14.85|0
1697175600000|2023-10-13 05:40:00|16.41|14.91|16.41|14.91|16.42|14.92|16.4|14.9|0
1697175900000|2023-10-13 05:45:00|16.4|14.9|16.39|14.89|16.4|14.9|16.39|14.89|0
1697176200000|2023-10-13 05:50:00|16.4|14.9|16.4|14.9|16.4|14.9|16.38|14.88|0
1697176500000|2023-10-13 05:55:00|16.39|14.89|16.37|14.87|16.4|14.9|16.37|14.87|0
1697176800000|2023-10-13 06:00:00|16.36|14.86|16.45|14.95|16.47|14.97|16.36|14.86|0
1697177100000|2023-10-13 06:05:00|16.44|14.94|16.44|14.94|16.44|14.94|16.38|14.88|0
1697177400000|2023-10-13 06:10:00|16.43|14.93|16.47|14.97|16.47|14.97|16.41|14.91|0
1697177700000|2023-10-13 06:15:00|16.48|14.98|16.45|14.95|16.48|14.98|16.43|14.93|0
1697178000000|2023-10-13 06:20:00|16.46|14.96|16.46|14.96|16.48|14.98|16.45|14.95|0
1697178300000|2023-10-13 06:25:00|16.45|14.95|16.43|14.93|16.46|14.96|16.43|14.93|0
1697178600000|2023-10-13 06:30:00|16.44|14.94|16.31|14.81|16.45|14.95|16.3|14.8|0
1697178900000|2023-10-13 06:35:00|16.3|14.8|16.3|14.8|16.32|14.82|16.29|14.79|0
1697179200000|2023-10-13 06:40:00|16.29|14.79|16.21|14.71|16.29|14.79|16.21|14.71|0
1697179500000|2023-10-13 06:45:00|16.22|14.72|16.23|14.73|16.23|14.73|16.2|14.7|0
1697179800000|2023-10-13 06:50:00|16.22|14.72|16.24|14.74|16.25|14.75|16.22|14.72|0
1697180100000|2023-10-13 06:55:00|16.23|14.73|16.24|14.74|16.26|14.76|16.22|14.72|0
1697180400000|2023-10-13 07:00:00|16.23|14.73|16.21|14.71|16.24|14.74|16.19|14.69|0
1697180700000|2023-10-13 07:05:00|16.2|14.7|16.17|14.67|16.25|14.75|16.16|14.66|0
1697181000000|2023-10-13 07:10:00|16.16|14.66|16.11|14.61|16.17|14.67|16.08|14.58|0
1697181300000|2023-10-13 07:15:00|16.13|14.63|16.22|14.72|16.26|14.76|16.11|14.61|0
1697181600000|2023-10-13 07:20:00|16.23|14.73|16.2|14.7|16.28|14.78|16.2|14.7|0
1697181900000|2023-10-13 07:25:00|16.21|14.71|16.12|14.62|16.21|14.71|16.12|14.62|0
1697182200000|2023-10-13 07:30:00|16.11|14.61|16.14|14.64|16.16|14.66|16.09|14.59|0
1697182500000|2023-10-13 07:35:00|16.15|14.65|16.1|14.6|16.18|14.68|16.1|14.6|0
1697182800000|2023-10-13 07:40:00|16.08|14.58|16.11|14.61|16.14|14.64|16.08|14.58|0
1697183100000|2023-10-13 07:45:00|16.12|14.62|16.1|14.6|16.12|14.62|16.07|14.57|0
1697183400000|2023-10-13 07:50:00|16.09|14.59|16.11|14.61|16.16|14.66|16.09|14.59|0
1697183700000|2023-10-13 07:55:00|16.12|14.62|16.16|14.66|16.19|14.69|16.12|14.62|0
1697184000000|2023-10-13 08:00:00|16.14|14.64|16.08|14.58|16.15|14.65|16.06|14.56|0
1697184300000|2023-10-13 08:05:00|16.09|14.59|16.08|14.58|16.11|14.61|16.04|14.54|0
1697184600000|2023-10-13 08:10:00|16.09|14.59|16.1|14.6|16.12|14.62|16.07|14.57|0
1697184900000|2023-10-13 08:15:00|16.12|14.62|16.17|14.67|16.18|14.68|16.09|14.59|0
1697185200000|2023-10-13 08:20:00|16.18|14.68|16.19|14.69|16.19|14.69|16.16|14.66|0
1697185500000|2023-10-13 08:25:00|16.2|14.7|16.22|14.72|16.24|14.74|16.17|14.67|0
1697185800000|2023-10-13 08:30:00|16.21|14.71|16.22|14.72|16.26|14.76|16.19|14.69|0
1697186100000|2023-10-13 08:35:00|16.21|14.71|16.28|14.78|16.29|14.79|16.17|14.67|0
1697186400000|2023-10-13 08:40:00|16.29|14.79|16.34|14.84|16.35|14.85|16.29|14.79|0
1697186700000|2023-10-13 08:45:00|16.33|14.83|16.33|14.83|16.34|14.84|16.27|14.77|0
1697187000000|2023-10-13 08:50:00|16.34|14.84|16.32|14.82|16.35|14.85|16.32|14.82|0
1697187300000|2023-10-13 08:55:00|16.33|14.83|17.21|15.71|17.22|15.72|16.29|14.79|0
1697187600000|2023-10-13 09:00:00|17.22|15.72|17.26|15.76|17.28|15.78|17.19|15.69|0
1697187900000|2023-10-13 09:05:00|17.27|15.77|17.39|15.89|17.41|15.91|17.27|15.77|0
1697188200000|2023-10-13 09:10:00|17.4|15.9|17.38|15.88|17.41|15.91|17.37|15.87|0
1697188500000|2023-10-13 09:15:00|17.39|15.89|17.37|15.87|17.44|15.94|17.37|15.87|0
1697188800000|2023-10-13 09:20:00|17.36|15.86|17.35|15.85|17.39|15.89|17.34|15.84|0
1697189100000|2023-10-13 09:25:00|17.36|15.86|17.39|15.89|17.41|15.91|17.34|15.84|0
1697189400000|2023-10-13 09:30:00|17.4|15.9|17.43|15.93|17.45|15.95|17.37|15.87|0
1697189700000|2023-10-13 09:35:00|17.41|15.91|17.41|15.91|17.43|15.93|17.35|15.85|0
1697190000000|2023-10-13 09:40:00|17.4|15.9|17.5|16|17.53|16.03|17.23|15.73|0
1697190300000|2023-10-13 09:45:00|17.51|16.01|17.53|16.03|17.58|16.08|17.47|15.97|0
1697190600000|2023-10-13 09:50:00|17.52|16.02|17.69|16.19|17.7|16.2|17.52|16.02|0
1697190900000|2023-10-13 09:55:00|17.71|16.21|17.75|16.25|17.76|16.26|17.46|15.96|0
1697191200000|2023-10-13 10:00:00|17.73|16.23|17.69|16.19|17.76|16.26|17.66|16.16|0
1697191500000|2023-10-13 10:05:00|17.7|16.2|17.76|16.26|17.76|16.26|17.67|16.17|0
1697191800000|2023-10-13 10:10:00|17.75|16.25|17.76|16.26|17.82|16.32|17.73|16.23|0
1697192100000|2023-10-13 10:15:00|17.75|16.25|17.74|16.24|17.77|16.27|17.67|16.17|0
1697192400000|2023-10-13 10:20:00|17.73|16.23|17.74|16.24|17.78|16.28|17.71|16.21|0
1697192700000|2023-10-13 10:25:00|17.73|16.23|17.77|16.27|17.77|16.27|17.68|16.18|0
1697193000000|2023-10-13 10:30:00|17.76|16.26|17.8|16.3|17.82|16.32|17.73|16.23|0
1697193300000|2023-10-13 10:35:00|17.79|16.29|17.7|16.2|17.83|16.33|17.69|16.19|0
1697193600000|2023-10-13 10:40:00|17.71|16.21|17.81|16.31|17.81|16.31|17.7|16.2|0
1697193900000|2023-10-13 10:45:00|17.82|16.32|17.6|16.1|17.82|16.32|17.58|16.08|0
1697194200000|2023-10-13 10:50:00|17.61|16.11|17.63|16.13|17.65|16.15|17.53|16.03|0
1697194500000|2023-10-13 10:55:00|17.62|16.12|17.62|16.12|17.65|16.15|17.56|16.06|0
1697194800000|2023-10-13 11:00:00|17.63|16.13|17.54|16.04|17.64|16.14|17.54|16.04|0
1697195100000|2023-10-13 11:05:00|17.55|16.05|17.49|15.99|17.56|16.06|17.49|15.99|0
1697195400000|2023-10-13 11:10:00|17.5|16|17.46|15.96|17.52|16.02|17.44|15.94|0
1697195700000|2023-10-13 11:15:00|17.47|15.97|17.54|16.04|17.54|16.04|17.47|15.97|0
1697196000000|2023-10-13 11:20:00|17.55|16.05|17.47|15.97|17.57|16.07|17.45|15.95|0
1697196300000|2023-10-13 11:25:00|17.48|15.98|17.36|15.86|17.5|16|17.34|15.84|0
1697196600000|2023-10-13 11:30:00|17.37|15.87|17.43|15.93|17.43|15.93|17.36|15.86|0
1697196900000|2023-10-13 11:35:00|17.44|15.94|17.38|15.88|17.44|15.94|17.38|15.88|0
1697197200000|2023-10-13 11:40:00|17.37|15.87|17.42|15.92|17.45|15.95|17.35|15.85|0
1697197500000|2023-10-13 11:45:00|17.43|15.93|17.47|15.97|17.51|16.01|17.42|15.92|0
1697197800000|2023-10-13 11:50:00|17.46|15.96|17.4|15.9|17.48|15.98|17.37|15.87|0
1697198100000|2023-10-13 11:55:00|17.41|15.91|17.43|15.93|17.46|15.96|17.38|15.88|0
1697198400000|2023-10-13 12:00:00|17.41|15.91|17.44|15.94|17.44|15.94|17.38|15.88|0
1697198700000|2023-10-13 12:05:00|17.43|15.93|17.57|16.07|17.59|16.09|17.43|15.93|0
1697199000000|2023-10-13 12:10:00|17.55|16.05|17.52|16.02|17.56|16.06|17.47|15.97|0
1697199300000|2023-10-13 12:15:00|17.5|16|17.54|16.04|17.56|16.06|17.48|15.98|0
1697199600000|2023-10-13 12:20:00|17.56|16.06|17.4|15.9|17.56|16.06|17.4|15.9|0
1697199900000|2023-10-13 12:25:00|17.41|15.91|17.33|15.83|17.42|15.92|17.31|15.81|0
1697200200000|2023-10-13 12:30:00|17.32|15.82|17.24|15.74|17.32|15.82|17.2|15.7|0
1697200500000|2023-10-13 12:35:00|17.22|15.72|17.43|15.93|17.72|16.22|17.11|15.61|0
1697200800000|2023-10-13 12:40:00|17.44|15.94|17.41|15.91|17.47|15.97|17.41|15.91|0
1697201100000|2023-10-13 12:45:00|17.42|15.92|17.4|15.9|17.44|15.94|17.35|15.85|0
1697201400000|2023-10-13 12:50:00|17.39|15.89|17.32|15.82|17.4|15.9|17.26|15.76|0
1697201700000|2023-10-13 12:55:00|17.33|15.83|17.25|15.75|17.33|15.83|17.23|15.73|0
1697202000000|2023-10-13 13:00:00|17.24|15.74|17.21|15.71|17.29|15.79|17.19|15.69|0
1697202300000|2023-10-13 13:05:00|17.23|15.73|17.62|16.12|17.65|16.15|17.17|15.67|0
1697202600000|2023-10-13 13:10:00|17.63|16.13|17.61|16.11|17.64|16.14|17.59|16.09|0
1697202900000|2023-10-13 13:15:00|17.6|16.1|17.63|16.13|17.66|16.16|17.6|16.1|0
1697203200000|2023-10-13 13:20:00|17.65|16.15|17.69|16.19|17.69|16.19|17.63|16.13|0
1697203500000|2023-10-13 13:25:00|17.68|16.18|17.65|16.15|17.71|16.21|17.63|16.13|0
1697203800000|2023-10-13 13:30:00|17.64|16.14|17.55|16.05|17.64|16.14|17.43|15.93|0
1697204100000|2023-10-13 13:35:00|17.52|16.02|17.4|15.9|17.65|16.15|17.4|15.9|0
1697204400000|2023-10-13 13:40:00|17.39|15.89|17.48|15.98|17.48|15.98|17.27|15.77|0
1697204700000|2023-10-13 13:45:00|17.49|15.99|17.4|15.9|17.56|16.06|17.4|15.9|0
1697205000000|2023-10-13 13:50:00|17.37|15.87|17.38|15.88|17.41|15.91|17.31|15.81|0
1697205300000|2023-10-13 13:55:00|17.37|15.87|17.42|15.92|17.45|15.95|17.28|15.78|0
1697205600000|2023-10-13 14:00:00|17.49|15.99|17.62|16.12|17.72|16.22|17.44|15.94|0
1697205900000|2023-10-13 14:05:00|17.56|16.06|17.63|16.13|17.8|16.3|17.54|16.04|0
1697206200000|2023-10-13 14:10:00|17.67|16.17|17.87|16.37|17.87|16.37|17.66|16.16|0
1697206500000|2023-10-13 14:15:00|17.86|16.36|17.88|16.38|17.94|16.44|17.81|16.31|0
1697206800000|2023-10-13 14:20:00|17.86|16.36|17.92|16.42|17.94|16.44|17.72|16.22|0
1697207100000|2023-10-13 14:25:00|17.91|16.41|17.9|16.4|17.92|16.42|17.61|16.11|0
1697207400000|2023-10-13 14:30:00|17.92|16.42|17.73|16.23|17.97|16.47|17.73|16.23|0
1697207700000|2023-10-13 14:35:00|17.71|16.21|17.93|16.43|17.93|16.43|17.71|16.21|0
1697208000000|2023-10-13 14:40:00|17.97|16.47|17.95|16.45|18.04|16.54|17.92|16.42|0
1697208300000|2023-10-13 14:45:00|17.96|16.46|18.2|16.7|18.24|16.74|17.93|16.43|0
1697208600000|2023-10-13 14:50:00|18.19|16.69|18.48|16.98|18.61|17.11|18.19|16.69|0
1697208900000|2023-10-13 14:55:00|18.47|16.97|18.42|16.92|18.88|17.38|18.01|16.51|0
1697209200000|2023-10-13 15:00:00|18.45|16.95|18.53|17.03|18.53|17.03|18.41|16.91|0
1697209500000|2023-10-13 15:05:00|18.52|17.02|18.52|17.02|18.74|17.24|18.52|17.02|0
1697209800000|2023-10-13 15:10:00|18.51|17.01|18.52|17.02|18.6|17.1|18.43|16.93|0
1697210100000|2023-10-13 15:15:00|18.55|17.05|18.52|17.02|18.59|17.09|18.45|16.95|0
1697210400000|2023-10-13 15:20:00|18.5|17|18.73|17.23|18.73|17.23|18.45|16.95|0
1697210700000|2023-10-13 15:25:00|18.7|17.2|18.9|17.4|19.04|17.54|18.34|16.84|0
1697211000000|2023-10-13 15:30:00|18.91|17.41|18.9|17.4|18.99|17.49|18.83|17.33|0
1697211300000|2023-10-13 15:35:00|18.89|17.39|18.79|17.29|18.89|17.39|18.77|17.27|0
1697211600000|2023-10-13 15:40:00|18.77|17.27|18.85|17.35|18.86|17.36|18.73|17.23|0
1697211900000|2023-10-13 15:45:00|18.83|17.33|18.89|17.39|18.9|17.4|18.78|17.28|0
1697212200000|2023-10-13 15:50:00|18.88|17.38|19.12|17.62|19.14|17.64|18.88|17.38|0
1697212500000|2023-10-13 15:55:00|19.14|17.64|19.17|17.67|19.27|17.77|19.13|17.63|0
1697212800000|2023-10-13 16:00:00|19.19|17.69|19.05|17.55|19.22|17.72|18.99|17.49|0
1697213100000|2023-10-13 16:05:00|19.04|17.54|18.97|17.47|19.07|17.57|18.96|17.46|0
1697213400000|2023-10-13 16:10:00|18.98|17.48|19.08|17.58|19.08|17.58|18.96|17.46|0
1697213700000|2023-10-13 16:15:00|19.06|17.56|18.82|17.32|19.08|17.58|18.8|17.3|0
1697214000000|2023-10-13 16:20:00|18.83|17.33|18.71|17.21|18.83|17.33|18.68|17.18|0
1697214300000|2023-10-13 16:25:00|18.72|17.22|18.64|17.14|18.78|17.28|18.62|17.12|0
1697214600000|2023-10-13 16:30:00|18.62|17.12|18.56|17.06|18.69|17.19|18.51|17.01|0
1697214900000|2023-10-13 16:35:00|18.55|17.05|18.65|17.15|18.68|17.18|18.53|17.03|0
1697215200000|2023-10-13 16:40:00|18.64|17.14|18.62|17.12|18.66|17.16|18.56|17.06|0
1697215500000|2023-10-13 16:45:00|18.63|17.13|18.76|17.26|18.76|17.26|18.58|17.08|0
1697215800000|2023-10-13 16:50:00|18.77|17.27|18.93|17.43|19.08|17.58|18.77|17.27|0
1697216100000|2023-10-13 16:55:00|18.91|17.41|18.92|17.42|18.94|17.44|18.86|17.36|0
1697216400000|2023-10-13 17:00:00|18.91|17.41|18.94|17.44|18.98|17.48|18.84|17.34|0
1697216700000|2023-10-13 17:05:00|18.93|17.43|19.16|17.66|19.17|17.67|18.93|17.43|0
1697217000000|2023-10-13 17:10:00|19.12|17.62|19.27|17.77|19.27|17.77|19.03|17.53|0
1697217300000|2023-10-13 17:15:00|19.26|17.76|20.37|18.8|20.41|18.84|18.94|17.44|0
1697217600000|2023-10-13 17:20:00|20.35|18.78|20.42|18.85|20.43|18.86|20.27|18.71|0
1697217900000|2023-10-13 17:25:00|20.41|18.84|20.7|19.11|20.73|19.13|20.39|18.82|0
1697218200000|2023-10-13 17:30:00|20.71|19.12|20.68|19.09|20.81|19.21|20.65|19.06|0
1697218500000|2023-10-13 17:35:00|20.69|19.1|20.69|19.1|20.82|19.22|20.65|19.06|0
1697218800000|2023-10-13 17:40:00|20.7|19.11|20.22|18.66|20.7|19.11|20.13|18.58|0
1697219100000|2023-10-13 17:45:00|20.24|18.68|20.27|18.71|20.33|18.77|20.18|18.63|0
1697219400000|2023-10-13 17:50:00|20.28|18.72|20.23|18.68|20.29|18.73|20.15|18.6|0
1697219700000|2023-10-13 17:55:00|20.24|18.69|20.26|18.7|20.3|18.74|20.15|18.6|0
1697220000000|2023-10-13 18:00:00|20.27|18.71|20.34|18.78|20.38|18.81|20.22|18.67|0
1697220300000|2023-10-13 18:05:00|20.35|18.76|20.24|18.68|20.35|18.76|20.05|18.51|0
1697220600000|2023-10-13 18:10:00|20.23|18.69|20.24|18.68|20.31|18.75|20.19|18.63|0
1697220900000|2023-10-13 18:15:00|20.25|18.69|20.2|18.65|20.37|18.8|20.15|18.6|0
1697221200000|2023-10-13 18:20:00|20.21|18.66|20.32|18.76|20.35|18.78|20.11|18.57|0
1697221500000|2023-10-13 18:25:00|20.31|18.75|20.25|18.69|20.39|18.82|20.24|18.68|0
1697221800000|2023-10-13 18:30:00|20.24|18.68|20.06|18.52|20.26|18.7|20.02|18.48|0
1697222100000|2023-10-13 18:35:00|20.07|18.51|20.26|18.71|20.34|18.78|20.04|18.5|0
1697222400000|2023-10-13 18:40:00|20.28|18.72|20.39|18.82|20.39|18.82|20.17|18.62|0
1697222700000|2023-10-13 18:45:00|20.37|18.8|20.48|18.9|20.51|18.94|20.35|18.79|0
1697223000000|2023-10-13 18:50:00|20.5|18.92|20.25|18.69|20.51|18.93|20.24|18.69|0
1697223300000|2023-10-13 18:55:00|20.26|18.7|20.22|18.67|20.38|18.81|20.18|18.63|0
1697223600000|2023-10-13 19:00:00|20.21|18.65|20.13|18.59|20.31|18.74|20.09|18.55|0
1697223900000|2023-10-13 19:05:00|20.14|18.62|20.19|18.63|20.45|18.88|20.13|18.59|0
1697224200000|2023-10-13 19:10:00|20.21|18.66|20.04|18.5|20.25|18.69|19.95|18.41|0
1697224500000|2023-10-13 19:15:00|20.05|18.51|20.22|18.67|20.27|18.71|20.03|18.49|0
1697224800000|2023-10-13 19:20:00|20.23|18.69|20.24|18.68|20.35|18.78|20.19|18.64|0
1697225100000|2023-10-13 19:25:00|20.23|18.67|20.4|18.83|20.45|18.88|20.22|18.67|0
1697225400000|2023-10-13 19:30:00|20.41|18.84|20.32|18.76|20.41|18.84|20.19|18.64|0
1697225700000|2023-10-13 19:35:00|20.33|18.77|20.38|18.81|20.43|18.85|20.27|18.71|0
1697226000000|2023-10-13 19:40:00|20.41|18.84|20.62|19.04|20.67|19.08|20.37|18.8|0
1697226300000|2023-10-13 19:45:00|20.59|19|19.87|18.34|20.59|19|19.86|18.33|0
1697226600000|2023-10-13 19:50:00|19.91|18.38|19.73|18.22|19.96|18.43|19.73|18.22|0
1697226900000|2023-10-13 19:55:00|19.77|18.25|19.75|18.23|19.93|18.39|19.75|18.23|0
1697227200000|2023-10-13 20:00:00|19.77|18.25|19.89|18.36|19.89|18.36|19.77|18.25|0
1697227500000|2023-10-13 20:05:00|19.91|18.38|19.93|18.4|19.98|18.44|19.9|18.37|0
1697227800000|2023-10-13 20:10:00|19.94|18.39|19.99|18.45|20|18.47|19.94|18.39|0
1697415300000|2023-10-16 00:15:00|20.73|19.13|20.77|19.17|20.78|19.18|20.72|19.12|0
1697415600000|2023-10-16 00:20:00|20.76|19.16|20.73|19.13|20.78|19.18|20.73|19.13|0
1697415900000|2023-10-16 00:25:00|20.75|19.15|20.69|19.09|20.76|19.16|20.68|19.08|0
1697416500000|2023-10-16 00:35:00|20.7|19.11|20.7|19.11|20.72|19.13|20.69|19.1|0
1697416800000|2023-10-16 00:40:00|20.69|19.1|20.77|19.17|20.77|19.18|20.69|19.1|0
1697417100000|2023-10-16 00:45:00|20.78|19.18|20.76|19.17|20.82|19.22|20.75|19.15|0
1697417400000|2023-10-16 00:50:00|20.77|19.16|20.74|19.14|20.77|19.18|20.72|19.13|0
1697417700000|2023-10-16 00:55:00|20.75|19.15|20.78|19.18|20.82|19.22|20.74|19.14|0
1697418000000|2023-10-16 01:00:00|20.77|19.17|20.66|19.07|20.78|19.18|20.64|19.05|0
1697418300000|2023-10-16 01:05:00|20.65|19.08|20.7|19.11|20.7|19.11|20.65|19.08|0
1697418600000|2023-10-16 01:10:00|20.69|19.1|20.67|19.08|20.7|19.11|20.66|19.07|0
1697418900000|2023-10-16 01:15:00|20.66|19.07|20.73|19.14|20.73|19.14|20.66|19.07|0
1697419200000|2023-10-16 01:20:00|20.72|19.13|20.71|19.12|20.76|19.16|20.71|19.12|0
1697419500000|2023-10-16 01:25:00|20.72|19.13|20.71|19.12|20.73|19.14|20.71|19.12|0
1697419800000|2023-10-16 01:30:00|20.7|19.11|20.74|19.14|20.77|19.17|20.7|19.1|0
1697420100000|2023-10-16 01:35:00|20.73|19.15|20.76|19.16|20.79|19.19|20.73|19.14|0
1697420400000|2023-10-16 01:40:00|20.75|19.15|20.75|19.16|20.77|19.17|20.7|19.11|0
1697420700000|2023-10-16 01:45:00|20.74|19.15|20.76|19.16|20.77|19.17|20.74|19.15|0
1697421000000|2023-10-16 01:50:00|20.75|19.15|20.79|19.19|20.82|19.22|20.73|19.13|0
1697421300000|2023-10-16 01:55:00|20.78|19.18|20.8|19.2|20.8|19.2|20.77|19.17|0
1697421600000|2023-10-16 02:00:00|20.81|19.21|20.86|19.26|20.86|19.26|20.8|19.2|0
1697421900000|2023-10-16 02:05:00|20.85|19.25|20.78|19.18|20.86|19.26|20.78|19.18|0
1697422200000|2023-10-16 02:10:00|20.76|19.16|20.7|19.11|20.76|19.16|20.7|19.11|0
1697422500000|2023-10-16 02:15:00|20.71|19.1|20.71|19.12|20.72|19.13|20.69|19.1|0
1697422800000|2023-10-16 02:20:00|20.72|19.11|20.67|19.08|20.72|19.12|20.66|19.07|0
1697423100000|2023-10-16 02:25:00|20.66|19.07|20.68|19.09|20.68|19.09|20.64|19.05|0
1697423400000|2023-10-16 02:30:00|20.67|19.08|20.7|19.11|20.71|19.12|20.67|19.08|0
1697423700000|2023-10-16 02:35:00|20.69|19.1|20.71|19.12|20.71|19.12|20.69|19.1|0
1697424000000|2023-10-16 02:40:00|20.7|19.11|20.74|19.14|20.74|19.14|20.69|19.1|0
1697424300000|2023-10-16 02:45:00|20.75|19.15|20.81|19.21|20.81|19.21|20.75|19.15|0
1697424600000|2023-10-16 02:50:00|20.8|19.2|20.85|19.24|20.85|19.25|20.78|19.18|0
1697424900000|2023-10-16 02:55:00|20.86|19.25|20.83|19.23|20.86|19.25|20.8|19.2|0
1697425200000|2023-10-16 03:00:00|20.82|19.22|20.83|19.22|20.85|19.24|20.81|19.21|0
1697425500000|2023-10-16 03:05:00|20.82|19.21|20.83|19.22|20.85|19.25|20.81|19.21|0
1697425800000|2023-10-16 03:10:00|20.82|19.21|20.85|19.25|20.85|19.25|20.81|19.21|0
1697426100000|2023-10-16 03:15:00|20.84|19.24|20.84|19.24|20.87|19.26|20.84|19.24|0
1697426400000|2023-10-16 03:20:00|20.83|19.23|20.85|19.25|20.86|19.26|20.83|19.23|0
1697426700000|2023-10-16 03:25:00|20.84|19.24|20.84|19.24|20.87|19.26|20.82|19.22|0
1697427000000|2023-10-16 03:30:00|20.86|19.25|20.89|19.28|20.89|19.28|20.84|19.24|0
1697427300000|2023-10-16 03:35:00|20.88|19.29|20.83|19.23|20.89|19.29|20.83|19.23|0
1697427600000|2023-10-16 03:40:00|20.84|19.24|20.82|19.22|20.84|19.24|20.81|19.21|0
1697427900000|2023-10-16 03:45:00|20.81|19.21|20.79|19.19|20.83|19.23|20.79|19.19|0
1697428200000|2023-10-16 03:50:00|20.8|19.2|20.82|19.22|20.83|19.23|20.79|19.19|0
1697428500000|2023-10-16 03:55:00|20.81|19.21|20.8|19.2|20.82|19.22|20.8|19.2|0
1697428800000|2023-10-16 04:00:00|20.81|19.21|20.82|19.22|20.83|19.23|20.79|19.19|0
1697429100000|2023-10-16 04:05:00|20.81|19.21|20.8|19.2|20.82|19.22|20.78|19.18|0
1697429400000|2023-10-16 04:10:00|20.79|19.19|20.8|19.2|20.81|19.21|20.78|19.18|0
1697429700000|2023-10-16 04:15:00|20.81|19.21|20.8|19.2|20.83|19.23|20.79|19.19|0
1697430000000|2023-10-16 04:20:00|20.79|19.19|20.8|19.2|20.83|19.23|20.78|19.18|0
1697430300000|2023-10-16 04:25:00|20.82|19.22|20.82|19.22|20.84|19.24|20.81|19.21|0
1697430600000|2023-10-16 04:30:00|20.83|19.23|20.85|19.25|20.87|19.26|20.8|19.2|0
1697430900000|2023-10-16 04:35:00|20.84|19.24|20.85|19.25|20.87|19.26|20.84|19.24|0
1697431200000|2023-10-16 04:40:00|20.84|19.24|20.85|19.24|20.86|19.25|20.82|19.22|0
1697431500000|2023-10-16 04:45:00|20.84|19.23|20.81|19.21|20.84|19.24|20.8|19.2|0
1697431800000|2023-10-16 04:50:00|20.82|19.22|20.81|19.21|20.83|19.23|20.8|19.2|0
1697432100000|2023-10-16 04:55:00|20.8|19.2|20.8|19.2|20.81|19.21|20.8|19.2|0
1697432400000|2023-10-16 05:00:00|20.81|19.21|20.82|19.22|20.83|19.23|20.79|19.19|0
1697432700000|2023-10-16 05:05:00|20.83|19.23|20.84|19.24|20.86|19.26|20.82|19.22|0
1697433000000|2023-10-16 05:10:00|20.85|19.25|20.83|19.22|20.86|19.26|20.82|19.22|0
1697433300000|2023-10-16 05:15:00|20.84|19.23|20.83|19.23|20.85|19.25|20.82|19.22|0
1697433600000|2023-10-16 05:20:00|20.82|19.22|20.83|19.23|20.84|19.24|20.82|19.21|0
1697433900000|2023-10-16 05:25:00|20.82|19.22|20.81|19.21|20.84|19.24|20.81|19.21|0
1697434200000|2023-10-16 05:30:00|20.82|19.22|20.88|19.27|20.89|19.28|20.8|19.2|0
1697434500000|2023-10-16 05:35:00|20.87|19.26|20.89|19.28|20.9|19.3|20.85|19.25|0
1697434800000|2023-10-16 05:40:00|20.88|19.27|20.95|19.34|20.95|19.34|20.88|19.27|0
1697435100000|2023-10-16 05:45:00|20.94|19.33|21.02|19.4|21.04|19.42|20.93|19.32|0
1697435400000|2023-10-16 05:50:00|21.01|19.39|20.95|19.34|21.01|19.4|20.94|19.33|0
1697435700000|2023-10-16 05:55:00|20.96|19.35|20.86|19.25|20.97|19.35|20.86|19.25|0
1697436000000|2023-10-16 06:00:00|20.88|19.26|20.81|19.21|20.88|19.28|20.74|19.14|0
1697436300000|2023-10-16 06:05:00|20.8|19.2|20.75|19.16|20.81|19.21|20.72|19.12|0
1697436600000|2023-10-16 06:10:00|20.76|19.17|20.75|19.16|20.83|19.22|20.74|19.14|0
1697436900000|2023-10-16 06:15:00|20.76|19.17|20.69|19.09|20.76|19.17|20.69|19.09|0
1697437200000|2023-10-16 06:20:00|20.68|19.1|20.66|19.07|20.71|19.11|20.64|19.06|0
1697437500000|2023-10-16 06:25:00|20.67|19.08|20.66|19.07|20.68|19.09|20.63|19.04|0
1697437800000|2023-10-16 06:30:00|20.65|19.06|20.66|19.07|20.67|19.08|20.63|19.05|0
1697438100000|2023-10-16 06:35:00|20.65|19.06|20.57|18.99|20.67|19.08|20.57|18.99|0
1697438400000|2023-10-16 06:40:00|20.58|19|20.21|18.66|20.59|19|20.21|18.65|0
1697438700000|2023-10-16 06:45:00|20.22|18.67|20.94|19.33|21.38|19.73|20.22|18.67|0
1697439000000|2023-10-16 06:50:00|20.95|19.34|21|19.38|21|19.38|20.93|19.32|0
1697439300000|2023-10-16 06:55:00|21.01|19.39|20.97|19.36|21.03|19.41|20.95|19.34|0
1697439600000|2023-10-16 07:00:00|20.98|19.37|20.94|19.33|21.11|19.48|20.94|19.32|0
1697439900000|2023-10-16 07:05:00|20.93|19.32|21.12|19.49|21.14|19.52|20.93|19.32|0
1697440200000|2023-10-16 07:10:00|21.13|19.5|21.05|19.43|21.16|19.53|21.05|19.43|0
1697440500000|2023-10-16 07:15:00|21.06|19.44|21.2|19.57|21.2|19.57|21.04|19.42|0
1697440800000|2023-10-16 07:20:00|21.18|19.55|21.21|19.58|21.26|19.63|21.14|19.52|0
1697441100000|2023-10-16 07:25:00|21.22|19.59|21.21|19.57|21.32|19.68|21.21|19.57|0
1697441400000|2023-10-16 07:30:00|21.22|19.58|21.2|19.57|21.23|19.6|21.07|19.45|0
1697441700000|2023-10-16 07:35:00|21.22|19.59|21.31|19.68|21.34|19.7|21.22|19.59|0
1697442000000|2023-10-16 07:40:00|21.3|19.67|21.35|19.71|21.36|19.72|21.29|19.65|0
1697442300000|2023-10-16 07:45:00|21.34|19.7|21.42|19.77|21.45|19.8|21.27|19.63|0
1697442600000|2023-10-16 07:50:00|21.41|19.76|21.38|19.73|21.42|19.78|21.24|19.61|0
1697442900000|2023-10-16 07:55:00|21.37|19.72|21.33|19.69|21.4|19.76|21.3|19.66|0
1697443200000|2023-10-16 08:00:00|21.32|19.68|21.44|19.79|21.48|19.83|21.29|19.66|0
1697443500000|2023-10-16 08:05:00|21.45|19.8|21.5|19.84|21.53|19.88|21.44|19.79|0
1697443800000|2023-10-16 08:10:00|21.51|19.86|21.5|19.85|21.56|19.9|21.48|19.83|0
1697444100000|2023-10-16 08:15:00|21.52|19.87|21.53|19.88|21.59|19.93|21.5|19.85|0
1697444400000|2023-10-16 08:20:00|21.54|19.85|21.41|19.76|21.54|19.85|21.4|19.75|0
1697444700000|2023-10-16 08:25:00|21.42|19.77|21.3|19.66|21.42|19.77|21.27|19.63|0
1697445000000|2023-10-16 08:30:00|21.29|19.65|21.28|19.64|21.31|19.67|21.22|19.59|0
1697445300000|2023-10-16 08:35:00|21.26|19.63|21.22|19.59|21.28|19.64|21.19|19.56|0
1697445600000|2023-10-16 08:40:00|21.21|19.58|21.21|19.58|21.27|19.63|21.2|19.57|0
1697445900000|2023-10-16 08:45:00|21.22|19.59|21.1|19.48|21.23|19.6|21.07|19.45|0
1697446200000|2023-10-16 08:50:00|21.11|19.49|21.16|19.53|21.17|19.55|21.07|19.45|0
1697446500000|2023-10-16 08:55:00|21.17|19.54|21.19|19.56|21.21|19.58|21.14|19.51|0
1697446800000|2023-10-16 09:00:00|21.18|19.55|21.27|19.63|21.27|19.63|21.16|19.54|0
1697447100000|2023-10-16 09:05:00|21.26|19.62|20.75|19.16|21.26|19.62|20.68|19.09|0
1697447400000|2023-10-16 09:10:00|20.77|19.17|20.76|19.17|20.81|19.21|20.73|19.13|0
1697447700000|2023-10-16 09:15:00|20.75|19.16|20.73|19.14|20.78|19.18|20.64|19.06|0
1697448000000|2023-10-16 09:20:00|20.74|19.13|20.75|19.16|20.82|19.21|20.72|19.12|0
1697448300000|2023-10-16 09:25:00|20.76|19.15|20.79|19.19|20.8|19.2|20.72|19.13|0
1697448600000|2023-10-16 09:30:00|20.78|19.18|20.73|19.14|20.8|19.2|20.72|19.13|0
1697448900000|2023-10-16 09:35:00|20.74|19.15|20.64|19.05|20.74|19.15|20.63|19.05|0
1697449200000|2023-10-16 09:40:00|20.65|19.06|20.23|18.67|20.65|19.06|20.2|18.65|0
1697449500000|2023-10-16 09:45:00|20.22|18.68|20.27|18.71|20.29|18.73|20.19|18.64|0
1697449800000|2023-10-16 09:50:00|20.28|18.72|20.24|18.69|20.28|18.72|20.23|18.67|0
1697450100000|2023-10-16 09:55:00|20.25|18.68|20.29|18.73|20.31|18.74|20.24|18.68|0
1697450400000|2023-10-16 10:00:00|20.32|18.75|20.43|18.86|20.44|18.87|20.31|18.74|0
1697450700000|2023-10-16 10:05:00|20.44|18.87|20.45|18.88|20.47|18.89|20.39|18.83|0
1697451000000|2023-10-16 10:10:00|20.46|18.89|20.41|18.84|20.47|18.89|20.39|18.82|0
1697451300000|2023-10-16 10:15:00|20.4|18.83|19.82|18.3|20.4|18.83|19.82|18.3|0
1697451600000|2023-10-16 10:20:00|19.8|18.29|19.83|18.31|19.85|18.32|19.77|18.25|0
1697451900000|2023-10-16 10:25:00|19.84|18.32|19.83|18.31|19.87|18.34|19.81|18.29|0
1697452200000|2023-10-16 10:30:00|19.84|18.3|19.8|18.27|19.84|18.31|19.76|18.24|0
1697452500000|2023-10-16 10:35:00|19.79|18.28|19.76|18.24|19.83|18.31|19.76|18.24|0
1697452800000|2023-10-16 10:40:00|19.77|18.25|19.73|18.22|19.79|18.26|19.7|18.18|0
1697453100000|2023-10-16 10:45:00|19.77|18.25|19.71|18.19|19.78|18.26|19.7|18.18|0
1697453400000|2023-10-16 10:50:00|19.72|18.2|19.71|18.19|19.73|18.21|19.68|18.17|0
1697453700000|2023-10-16 10:55:00|19.7|18.2|19.65|18.14|19.7|18.2|19.65|18.14|0
1697454000000|2023-10-16 11:00:00|19.66|18.15|19.72|18.2|19.72|18.2|19.64|18.13|0
1697454300000|2023-10-16 11:05:00|19.71|18.19|19.76|18.24|19.78|18.26|19.7|18.19|0
1697454600000|2023-10-16 11:10:00|19.77|18.25|19.72|18.2|19.79|18.27|19.72|18.2|0
1697454900000|2023-10-16 11:15:00|19.71|18.19|19.68|18.16|19.71|18.2|19.68|18.16|0
1697455200000|2023-10-16 11:20:00|19.66|18.15|19.66|18.15|19.7|18.19|19.64|18.13|0
1697455500000|2023-10-16 11:25:00|19.65|18.14|19.65|18.14|19.67|18.16|19.62|18.11|0
1697455800000|2023-10-16 11:30:00|19.64|18.13|19.68|18.17|19.69|18.18|19.61|18.1|0
1697456100000|2023-10-16 11:35:00|19.69|18.18|19.53|18.02|19.69|18.18|19.53|18.02|0
1697456400000|2023-10-16 11:40:00|19.52|18.03|19.46|17.96|19.59|18.08|19.43|17.93|0
1697456700000|2023-10-16 11:45:00|19.45|17.95|19.51|18.01|19.92|18.39|19.34|17.84|0
1697457000000|2023-10-16 11:50:00|19.52|18|19.52|18.02|19.53|18.03|19.46|17.96|0
1697457300000|2023-10-16 11:55:00|19.53|18.03|20|18.46|20.01|18.47|19.51|18.01|0
1697457600000|2023-10-16 12:00:00|19.99|18.45|19.97|18.43|20.03|18.49|19.96|18.43|0
1697457900000|2023-10-16 12:05:00|19.98|18.44|20.11|18.56|20.15|18.6|19.98|18.44|0
1697458200000|2023-10-16 12:10:00|20.13|18.58|20.14|18.59|20.15|18.6|20.09|18.55|0
1697458500000|2023-10-16 12:15:00|20.13|18.58|20.12|18.57|20.14|18.59|20.08|18.54|0
1697458800000|2023-10-16 12:20:00|20.06|18.51|20.09|18.54|20.1|18.55|19.97|18.43|0
1697459100000|2023-10-16 12:25:00|20.07|18.53|20.55|18.97|20.56|18.98|20.06|18.52|0
1697459400000|2023-10-16 12:30:00|20.49|18.91|20.47|18.9|20.54|18.96|20.42|18.85|0
1697459700000|2023-10-16 12:35:00|20.48|18.91|20.25|18.69|20.53|18.95|20.25|18.69|0
1697460000000|2023-10-16 12:40:00|20.26|18.7|20.29|18.73|20.29|18.73|20.23|18.68|0
1697460300000|2023-10-16 12:45:00|20.28|18.72|20.19|18.63|20.29|18.73|20.18|18.63|0
1697460600000|2023-10-16 12:50:00|20.18|18.62|20.13|18.58|20.18|18.62|20.07|18.53|0
1697460900000|2023-10-16 12:55:00|20.12|18.57|20.11|18.57|20.14|18.59|20.08|18.54|0
1697461200000|2023-10-16 13:00:00|20.09|18.56|20.17|18.62|20.18|18.62|20.08|18.53|0
1697461500000|2023-10-16 13:05:00|20.18|18.63|20.17|18.62|20.21|18.66|20.13|18.58|0
1697461800000|2023-10-16 13:10:00|20.15|18.61|20.12|18.57|20.17|18.61|20.1|18.56|0
1697462100000|2023-10-16 13:15:00|20.13|18.58|20.01|18.47|20.13|18.58|20.01|18.47|0
1697462400000|2023-10-16 13:20:00|20.02|18.48|20.07|18.52|20.08|18.53|20.02|18.48|0
1697462700000|2023-10-16 13:25:00|20.08|18.53|20.11|18.56|20.15|18.6|20.08|18.53|0
1697463000000|2023-10-16 13:30:00|20.13|18.58|19.86|18.33|20.2|18.64|19.85|18.32|0
1697463300000|2023-10-16 13:35:00|19.87|18.34|19.82|18.29|20.45|18.88|19.72|18.21|0
1697463600000|2023-10-16 13:40:00|19.84|18.31|20.02|18.48|20.05|18.5|19.81|18.29|0
1697463900000|2023-10-16 13:45:00|19.99|18.45|19.97|18.43|20.04|18.49|19.85|18.33|0
1697464200000|2023-10-16 13:50:00|19.95|18.44|19.82|18.29|19.95|18.44|19.76|18.24|0
1697464500000|2023-10-16 13:55:00|19.81|18.28|19.83|18.31|19.95|18.41|19.81|18.28|0
1697464800000|2023-10-16 14:00:00|19.82|18.29|19.85|18.32|19.89|18.36|19.76|18.24|0
1697465100000|2023-10-16 14:05:00|19.84|18.31|19.83|18.31|19.99|18.45|19.82|18.3|0
1697465400000|2023-10-16 14:10:00|19.81|18.29|19.58|18.07|19.84|18.31|19.55|18.05|0
1697465700000|2023-10-16 14:15:00|19.56|18.06|19.5|18|19.61|18.1|19.43|17.93|0
1697466000000|2023-10-16 14:20:00|19.49|17.99|19.41|17.91|19.53|18.03|19.41|17.91|0
1697466300000|2023-10-16 14:25:00|19.42|17.92|19.27|17.77|19.46|17.96|19.26|17.76|0
1697466600000|2023-10-16 14:30:00|19.26|17.76|19.44|17.94|19.85|18.32|19.11|17.61|0
1697466900000|2023-10-16 14:35:00|19.42|17.92|18.78|17.28|19.44|17.94|18.7|17.2|0
1697467200000|2023-10-16 14:40:00|18.76|17.26|18.74|17.24|18.84|17.34|18.71|17.21|0
1697467500000|2023-10-16 14:45:00|18.72|17.22|18.67|17.17|18.75|17.25|18.66|17.16|0
1697467800000|2023-10-16 14:50:00|18.66|17.16|18.72|17.22|18.73|17.23|18.62|17.12|0
1697468100000|2023-10-16 14:55:00|18.73|17.23|18.59|17.09|18.73|17.23|18.58|17.08|0
1697468400000|2023-10-16 15:00:00|18.57|17.07|18.59|17.09|18.61|17.11|18.49|16.99|0
1697468700000|2023-10-16 15:05:00|18.58|17.08|18.59|17.09|18.61|17.11|18.52|17.02|0
1697469000000|2023-10-16 15:10:00|18.57|17.07|18.66|17.16|18.68|17.18|18.56|17.06|0
1697469300000|2023-10-16 15:15:00|18.65|17.15|18.72|17.22|18.72|17.22|18.61|17.11|0
1697469600000|2023-10-16 15:20:00|18.75|17.25|18.71|17.21|18.76|17.26|18.67|17.17|0
1697469900000|2023-10-16 15:25:00|18.72|17.22|18.66|17.16|18.73|17.23|18.64|17.14|0
1697470200000|2023-10-16 15:30:00|18.65|17.15|18.71|17.21|18.75|17.25|18.62|17.12|0
1697470500000|2023-10-16 15:35:00|18.7|17.2|18.85|17.35|18.86|17.36|18.7|17.2|0
1697470800000|2023-10-16 15:40:00|18.86|17.36|18.9|17.4|18.94|17.44|18.82|17.32|0
1697471100000|2023-10-16 15:45:00|18.91|17.41|18.87|17.37|19|17.5|18.85|17.35|0
1697471400000|2023-10-16 15:50:00|18.86|17.36|18.86|17.36|18.86|17.36|18.82|17.32|0
1697471700000|2023-10-16 15:55:00|18.85|17.35|18.85|17.35|18.89|17.39|18.83|17.33|0
1697472000000|2023-10-16 16:00:00|18.86|17.36|18.89|17.39|18.93|17.43|18.81|17.31|0
1697472300000|2023-10-16 16:05:00|18.9|17.4|18.77|17.27|18.9|17.4|18.77|17.27|0
1697472600000|2023-10-16 16:10:00|18.78|17.28|18.92|17.42|18.93|17.43|18.78|17.28|0
1697472900000|2023-10-16 16:15:00|18.93|17.43|18.85|17.35|18.93|17.43|18.81|17.31|0
1697473200000|2023-10-16 16:20:00|18.86|17.36|18.84|17.34|18.94|17.44|18.84|17.34|0
1697473500000|2023-10-16 16:25:00|18.85|17.35|18.81|17.31|18.87|17.37|18.79|17.29|0
1697473800000|2023-10-16 16:30:00|18.8|17.3|18.86|17.36|18.88|17.38|18.76|17.26|0
1697474100000|2023-10-16 16:35:00|18.87|17.37|18.86|17.36|18.91|17.41|18.81|17.31|0
1697474400000|2023-10-16 16:40:00|18.87|17.37|18.85|17.35|18.9|17.4|18.83|17.33|0
1697474700000|2023-10-16 16:45:00|18.84|17.34|18.87|17.37|18.88|17.38|18.78|17.28|0
1697475000000|2023-10-16 16:50:00|18.86|17.36|18.86|17.36|18.9|17.4|18.79|17.29|0
1697475300000|2023-10-16 16:55:00|18.87|17.37|18.84|17.34|18.99|17.49|18.84|17.34|0
1697475600000|2023-10-16 17:00:00|18.83|17.33|18.67|17.17|18.85|17.35|18.67|17.17|0
1697475900000|2023-10-16 17:05:00|18.65|17.15|18.64|17.14|18.67|17.17|18.62|17.12|0
1697476200000|2023-10-16 17:10:00|18.65|17.15|18.62|17.12|18.65|17.15|18.56|17.06|0
1697476500000|2023-10-16 17:15:00|18.61|17.11|18.81|17.31|18.81|17.31|18.59|17.09|0
1697476800000|2023-10-16 17:20:00|18.83|17.33|19.15|17.65|19.19|17.69|18.83|17.33|0
1697477100000|2023-10-16 17:25:00|19.18|17.68|18.95|17.45|19.37|17.87|18.68|17.18|0
1697477400000|2023-10-16 17:30:00|18.92|17.42|19.03|17.53|19.16|17.66|18.92|17.42|0
1697477700000|2023-10-16 17:35:00|19.01|17.51|18.89|17.39|19.04|17.54|18.88|17.38|0
1697478000000|2023-10-16 17:40:00|18.88|17.38|18.73|17.23|18.88|17.38|18.72|17.22|0
1697478300000|2023-10-16 17:45:00|18.74|17.24|18.78|17.28|18.83|17.33|18.74|17.24|0
1697478600000|2023-10-16 17:50:00|18.79|17.29|18.77|17.27|18.83|17.33|18.75|17.25|0
1697478900000|2023-10-16 17:55:00|18.76|17.26|18.74|17.24|18.77|17.27|18.71|17.21|0
1697479200000|2023-10-16 18:00:00|18.73|17.23|18.73|17.23|19.02|17.52|18.73|17.23|0
1697479500000|2023-10-16 18:05:00|18.72|17.22|18.66|17.16|18.78|17.28|18.65|17.15|0
1697479800000|2023-10-16 18:10:00|18.67|17.17|18.7|17.2|18.71|17.21|18.6|17.1|0
1697480100000|2023-10-16 18:15:00|18.71|17.21|18.69|17.19|18.77|17.27|18.68|17.18|0
1697480400000|2023-10-16 18:20:00|18.68|17.18|18.77|17.27|18.85|17.35|18.68|17.18|0
1697480700000|2023-10-16 18:25:00|18.78|17.28|18.84|17.34|18.84|17.34|18.7|17.2|0
1697481000000|2023-10-16 18:30:00|18.83|17.33|18.76|17.26|18.88|17.38|18.76|17.26|0
1697481300000|2023-10-16 18:35:00|18.78|17.28|18.84|17.34|18.93|17.43|18.74|17.24|0
1697481600000|2023-10-16 18:40:00|18.85|17.35|18.78|17.28|18.87|17.37|18.78|17.28|0
1697481900000|2023-10-16 18:45:00|18.79|17.29|18.84|17.34|18.85|17.35|18.76|17.26|0
1697482200000|2023-10-16 18:50:00|18.82|17.32|18.74|17.24|18.85|17.35|18.73|17.23|0
1697482500000|2023-10-16 18:55:00|18.75|17.25|18.64|17.14|18.75|17.25|18.64|17.14|0
1697482800000|2023-10-16 19:00:00|18.66|17.16|18.57|17.07|18.75|17.25|18.56|17.06|0
1697483100000|2023-10-16 19:05:00|18.56|17.06|18.51|17.01|18.56|17.06|18.49|16.99|0
1697483400000|2023-10-16 19:10:00|18.52|17.02|18.55|17.05|18.56|17.06|18.45|16.95|0
1697483700000|2023-10-16 19:15:00|18.54|17.04|18.54|17.04|18.55|17.05|18.47|16.97|0
1697484000000|2023-10-16 19:20:00|18.53|17.03|18.48|16.98|18.53|17.03|18.45|16.95|0
1697484300000|2023-10-16 19:25:00|18.49|16.99|18.41|16.91|18.49|16.99|18.41|16.91|0
1697484600000|2023-10-16 19:30:00|18.4|16.9|18.57|17.07|18.57|17.07|18.38|16.88|0
1697484900000|2023-10-16 19:35:00|18.56|17.06|18.58|17.08|18.58|17.08|18.53|17.03|0
1697485200000|2023-10-16 19:40:00|18.57|17.07|18.54|17.04|18.6|17.1|18.48|16.98|0
1697485500000|2023-10-16 19:45:00|18.56|17.06|18.59|17.09|18.6|17.1|18.54|17.04|0
1697485800000|2023-10-16 19:50:00|18.61|17.11|18.49|16.99|18.64|17.14|18.48|16.98|0
1697486100000|2023-10-16 19:55:00|18.48|16.98|18.6|17.1|18.63|17.13|18.35|16.85|0
1697486400000|2023-10-16 20:00:00|18.54|17.04|18.53|17.03|18.63|17.13|18.53|17.03|0
1697486700000|2023-10-16 20:05:00|18.52|17.02|18.49|16.99|18.52|17.02|18.49|16.99|0
1697487000000|2023-10-16 20:10:00|18.48|16.98|18.45|16.95|18.48|16.98|18.44|16.94|0
1697487300000|2023-10-16 20:15:00|18.5|16.9|18.5|16.9|18.51|16.91|18.49|16.89|0
1697487600000|2023-10-16 20:20:00|18.49|16.89|18.46|16.86|18.5|16.9|18.46|16.86|0
1697487900000|2023-10-16 20:25:00|18.47|16.87|18.45|16.85|18.48|16.88|18.45|16.85|0
1697488200000|2023-10-16 20:30:00|18.46|16.86|18.5|16.9|18.5|16.9|18.45|16.85|0
1697488500000|2023-10-16 20:35:00|18.51|16.91|18.5|16.9|18.52|16.92|18.5|16.9|0
1697488800000|2023-10-16 20:40:00|18.51|16.91|18.51|16.91|18.51|16.91|18.51|16.91|0
1697489100000|2023-10-16 20:45:00|18.5|16.9|18.51|16.91|18.51|16.91|18.5|16.9|0
1697489400000|2023-10-16 20:50:00|18.5|16.9|18.45|16.85|18.5|16.9|18.45|16.85|0
1697489700000|2023-10-16 20:55:00|18.46|16.86|18.47|16.87|18.47|16.87|18.44|16.84|0
1697490000000|2023-10-16 21:00:00|18.48|16.88|18.47|16.87|18.48|16.88|18.46|16.86|0
1697490300000|2023-10-16 21:05:00|18.48|16.88|18.44|16.84|18.48|16.88|18.44|16.84|0
1697490600000|2023-10-16 21:10:00|18.45|16.85|18.45|16.85|18.45|16.85|18.44|16.84|0
1697490900000|2023-10-16 21:15:00|18.46|16.86|18.44|16.84|18.46|16.86|18.44|16.84|0
1697491200000|2023-10-16 21:20:00|18.45|16.85|18.45|16.85|18.46|16.86|18.44|16.84|0
1697491500000|2023-10-16 21:25:00|18.46|16.86|18.46|16.86|18.46|16.86|18.45|16.85|0
1697491800000|2023-10-16 21:30:00|18.45|16.85|18.45|16.85|18.45|16.85|18.45|16.85|0
1697493000000|2023-10-16 21:50:00|18.46|16.86|18.45|16.85|18.46|16.86|18.45|16.85|0
1697493300000|2023-10-16 21:55:00|18.46|16.86|18.45|16.85|18.46|16.86|18.45|16.85|0
1697493600000|2023-10-16 22:00:00|18.46|16.86|18.48|16.88|18.5|16.9|18.45|16.85|0
1697493900000|2023-10-16 22:05:00|18.49|16.89|18.51|16.91|18.52|16.92|18.49|16.89|0
1697494200000|2023-10-16 22:10:00|18.5|16.9|18.5|16.9|18.51|16.91|18.5|16.9|0
1697494500000|2023-10-16 22:15:00|18.51|16.91|18.52|16.92|18.54|16.94|18.5|16.9|0
1697494800000|2023-10-16 22:20:00|18.53|16.93|18.52|16.92|18.53|16.93|18.51|16.91|0
1697495100000|2023-10-16 22:25:00|18.53|16.93|18.53|16.93|18.54|16.94|18.52|16.92|0
1697495400000|2023-10-16 22:30:00|18.52|16.92|18.53|16.93|18.54|16.94|18.52|16.92|0
1697495700000|2023-10-16 22:35:00|18.52|16.92|18.53|16.93|18.54|16.94|18.52|16.92|0
1697496000000|2023-10-16 22:40:00|18.52|16.92|18.54|16.94|18.54|16.94|18.52|16.92|0
1697496300000|2023-10-16 22:45:00|18.55|16.95|18.59|16.99|18.59|16.99|18.55|16.95|0
1697496600000|2023-10-16 22:50:00|18.6|17|18.6|17|18.6|17|18.6|17|0
1697496900000|2023-10-16 22:55:00|18.59|16.99|18.6|17|18.61|17.01|18.59|16.99|0
1697497200000|2023-10-16 23:00:00|18.59|16.99|18.61|17.01|18.61|17.01|18.59|16.99|0
1697497500000|2023-10-16 23:05:00|18.6|17|18.66|17.06|18.67|17.07|18.6|17|0
1697497800000|2023-10-16 23:10:00|18.65|17.05|18.66|17.06|18.66|17.06|18.65|17.05|0
1697498100000|2023-10-16 23:15:00|18.67|17.07|18.71|17.11|18.72|17.12|18.66|17.06|0
1697498400000|2023-10-16 23:20:00|18.7|17.1|18.67|17.07|18.7|17.1|18.66|17.06|0
1697498700000|2023-10-16 23:25:00|18.66|17.06|18.65|17.05|18.67|17.07|18.64|17.04|0
1697499000000|2023-10-16 23:30:00|18.64|17.04|18.62|17.02|18.65|17.05|18.62|17.02|0
1697499300000|2023-10-16 23:35:00|18.61|17.01|18.61|17.01|18.62|17.02|18.6|17|0
1697499600000|2023-10-16 23:40:00|18.6|17|18.61|17.01|18.62|17.02|18.6|17|0
1697499900000|2023-10-16 23:45:00|18.62|17.02|18.61|17.01|18.62|17.02|18.6|17|0
1697500200000|2023-10-16 23:50:00|18.62|17.02|18.55|16.95|18.62|17.02|18.55|16.95|0
1697500500000|2023-10-16 23:55:00|18.56|16.96|18.57|16.97|18.57|16.97|18.55|16.95|0
1697500800000|2023-10-17 00:00:00|18.56|16.96|18.58|16.98|18.62|17.02|18.54|16.94|0
1697501100000|2023-10-17 00:05:00|18.57|16.97|18.56|16.96|18.58|16.98|18.56|16.96|0
1697501400000|2023-10-17 00:10:00|18.57|16.97|18.57|16.97|18.59|16.99|18.56|16.96|0
1697501700000|2023-10-17 00:15:00|18.56|16.96|18.71|17.11|18.72|17.12|18.55|16.95|0
1697502000000|2023-10-17 00:20:00|18.7|17.1|18.69|17.09|18.73|17.13|18.69|17.09|0
1697502300000|2023-10-17 00:25:00|18.68|17.08|18.66|17.06|18.69|17.09|18.65|17.05|0
1697502600000|2023-10-17 00:30:00|18.61|17.11|18.67|17.17|18.67|17.17|18.61|17.11|0
1697502900000|2023-10-17 00:35:00|18.66|17.16|18.68|17.18|18.69|17.19|18.65|17.15|0
1697503200000|2023-10-17 00:40:00|18.67|17.17|18.66|17.16|18.69|17.19|18.65|17.15|0
1697503500000|2023-10-17 00:45:00|18.67|17.17|18.68|17.18|18.7|17.2|18.67|17.17|0
1697503800000|2023-10-17 00:50:00|18.69|17.19|18.71|17.21|18.73|17.23|18.68|17.18|0
1697504100000|2023-10-17 00:55:00|18.72|17.22|18.68|17.18|18.72|17.22|18.68|17.18|0
1697504400000|2023-10-17 01:00:00|18.69|17.19|18.71|17.21|18.72|17.22|18.68|17.18|0
1697504700000|2023-10-17 01:05:00|18.7|17.2|18.74|17.24|18.75|17.25|18.69|17.19|0
1697505000000|2023-10-17 01:10:00|18.75|17.25|18.74|17.24|18.75|17.25|18.73|17.23|0
1697505300000|2023-10-17 01:15:00|18.73|17.23|18.74|17.24|18.74|17.24|18.73|17.23|0
1697505600000|2023-10-17 01:20:00|18.73|17.23|18.74|17.24|18.74|17.24|18.73|17.23|0
1697505900000|2023-10-17 01:25:00|18.75|17.25|18.78|17.28|18.79|17.29|18.75|17.25|0
1697506200000|2023-10-17 01:30:00|18.79|17.29|18.79|17.29|18.8|17.3|18.77|17.27|0
1697506500000|2023-10-17 01:35:00|18.78|17.28|18.79|17.29|18.8|17.3|18.76|17.26|0
1697506800000|2023-10-17 01:40:00|18.78|17.28|18.76|17.26|18.79|17.29|18.76|17.26|0
1697507100000|2023-10-17 01:45:00|18.75|17.25|18.76|17.26|18.77|17.27|18.74|17.24|0
1697507400000|2023-10-17 01:50:00|18.75|17.25|18.75|17.25|18.76|17.26|18.74|17.24|0
1697507700000|2023-10-17 01:55:00|18.76|17.26|18.77|17.27|18.77|17.27|18.76|17.26|0
1697508000000|2023-10-17 02:00:00|18.76|17.26|18.78|17.28|18.79|17.29|18.75|17.25|0
1697508300000|2023-10-17 02:05:00|18.79|17.29|18.8|17.3|18.82|17.32|18.78|17.28|0
1697508600000|2023-10-17 02:10:00|18.81|17.31|18.74|17.24|18.81|17.31|18.74|17.24|0
1697508900000|2023-10-17 02:15:00|18.75|17.25|18.76|17.26|18.76|17.26|18.74|17.24|0
1697509200000|2023-10-17 02:20:00|18.77|17.27|18.78|17.28|18.78|17.28|18.76|17.26|0
1697509500000|2023-10-17 02:25:00|18.77|17.27|18.78|17.28|18.8|17.3|18.77|17.27|0
1697509800000|2023-10-17 02:30:00|18.79|17.29|18.78|17.28|18.8|17.3|18.76|17.26|0
1697510100000|2023-10-17 02:35:00|18.77|17.27|18.78|17.28|18.79|17.29|18.77|17.27|0
1697510400000|2023-10-17 02:40:00|18.77|17.27|18.77|17.27|18.78|17.28|18.77|17.27|0
1697510700000|2023-10-17 02:45:00|18.78|17.28|18.79|17.29|18.8|17.3|18.77|17.27|0
1697511000000|2023-10-17 02:50:00|18.8|17.3|18.79|17.29|18.8|17.3|18.78|17.28|0
1697511300000|2023-10-17 02:55:00|18.78|17.28|18.8|17.3|18.81|17.31|18.78|17.28|0
1697511600000|2023-10-17 03:00:00|18.79|17.29|18.81|17.31|18.82|17.32|18.79|17.29|0
1697511900000|2023-10-17 03:05:00|18.82|17.32|18.79|17.29|18.83|17.33|18.79|17.29|0
1697512200000|2023-10-17 03:10:00|18.8|17.3|18.79|17.29|18.81|17.31|18.79|17.29|0
1697512500000|2023-10-17 03:15:00|18.8|17.3|18.74|17.24|18.8|17.3|18.74|17.24|0
1697512800000|2023-10-17 03:20:00|18.75|17.25|18.8|17.3|18.8|17.3|18.75|17.25|0
1697513100000|2023-10-17 03:25:00|18.79|17.29|18.8|17.3|18.82|17.32|18.78|17.28|0
1697513400000|2023-10-17 03:30:00|18.81|17.31|18.77|17.27|18.82|17.32|18.77|17.27|0
1697513700000|2023-10-17 03:35:00|18.76|17.26|18.78|17.28|18.79|17.29|18.72|17.22|0
1697514000000|2023-10-17 03:40:00|18.77|17.27|18.83|17.33|18.84|17.34|18.77|17.27|0
1697514300000|2023-10-17 03:45:00|18.84|17.34|18.88|17.38|18.91|17.41|18.84|17.34|0
1697514600000|2023-10-17 03:50:00|18.87|17.37|18.87|17.37|18.88|17.38|18.86|17.36|0
1697514900000|2023-10-17 03:55:00|18.86|17.36|18.83|17.33|18.87|17.37|18.82|17.32|0
1697515200000|2023-10-17 04:00:00|18.84|17.34|18.84|17.34|18.85|17.35|18.83|17.33|0
1697515500000|2023-10-17 04:05:00|18.83|17.33|18.85|17.35|18.85|17.35|18.83|17.33|0
1697515800000|2023-10-17 04:10:00|18.84|17.34|18.85|17.35|18.85|17.35|18.84|17.34|0
1697516100000|2023-10-17 04:15:00|18.86|17.36|18.84|17.34|18.86|17.36|18.82|17.32|0
1697516400000|2023-10-17 04:20:00|18.83|17.33|18.82|17.32|18.84|17.34|18.82|17.32|0
1697516700000|2023-10-17 04:25:00|18.83|17.33|18.84|17.34|18.85|17.35|18.83|17.33|0
1697517000000|2023-10-17 04:30:00|18.83|17.33|18.83|17.33|18.86|17.36|18.83|17.33|0
1697517300000|2023-10-17 04:35:00|18.84|17.34|18.83|17.33|18.85|17.35|18.81|17.31|0
1697517600000|2023-10-17 04:40:00|18.84|17.34|18.84|17.34|18.85|17.35|18.83|17.33|0
1697517900000|2023-10-17 04:45:00|18.85|17.35|18.84|17.34|18.85|17.35|18.83|17.33|0
1697518200000|2023-10-17 04:50:00|18.85|17.35|18.85|17.35|18.85|17.35|18.84|17.34|0
1697518500000|2023-10-17 04:55:00|18.86|17.36|18.88|17.38|18.88|17.38|18.86|17.36|0
1697518800000|2023-10-17 05:00:00|18.87|17.37|18.88|17.38|18.9|17.4|18.87|17.37|0
1697519100000|2023-10-17 05:05:00|18.87|17.37|18.85|17.35|18.88|17.38|18.84|17.34|0
1697519400000|2023-10-17 05:10:00|18.86|17.36|18.83|17.33|18.86|17.36|18.83|17.33|0
1697519700000|2023-10-17 05:15:00|18.82|17.32|18.81|17.31|18.82|17.32|18.79|17.29|0
1697520000000|2023-10-17 05:20:00|18.82|17.32|18.82|17.32|18.82|17.32|18.81|17.31|0
1697520300000|2023-10-17 05:25:00|18.83|17.33|18.83|17.33|18.84|17.34|18.82|17.32|0
1697520600000|2023-10-17 05:30:00|18.84|17.34|18.84|17.34|18.84|17.34|18.82|17.32|0
1697520900000|2023-10-17 05:35:00|18.85|17.35|18.82|17.32|18.85|17.35|18.81|17.31|0
1697521200000|2023-10-17 05:40:00|18.83|17.33|18.82|17.32|18.83|17.33|18.8|17.3|0
1697521500000|2023-10-17 05:45:00|18.83|17.33|18.81|17.31|18.83|17.33|18.81|17.31|0
1697521800000|2023-10-17 05:50:00|18.82|17.32|18.75|17.25|18.82|17.32|18.74|17.24|0
1697522100000|2023-10-17 05:55:00|18.76|17.26|18.74|17.24|18.76|17.26|18.73|17.23|0
1697522400000|2023-10-17 06:00:00|18.72|17.22|18.76|17.26|18.78|17.28|18.71|17.21|0
1697522700000|2023-10-17 06:05:00|18.77|17.27|18.76|17.26|18.77|17.27|18.75|17.25|0
1697523000000|2023-10-17 06:10:00|18.77|17.27|18.79|17.29|18.79|17.29|18.75|17.25|0
1697523300000|2023-10-17 06:15:00|18.78|17.28|18.87|17.37|18.87|17.37|18.78|17.28|0
1697523600000|2023-10-17 06:20:00|18.86|17.36|18.88|17.38|18.91|17.41|18.86|17.36|0
1697523900000|2023-10-17 06:25:00|18.89|17.39|18.85|17.35|18.9|17.4|18.85|17.35|0
1697524200000|2023-10-17 06:30:00|18.86|17.36|18.86|17.36|18.88|17.38|18.83|17.33|0
1697524500000|2023-10-17 06:35:00|18.85|17.35|18.83|17.33|18.85|17.35|18.82|17.32|0
1697524800000|2023-10-17 06:40:00|18.84|17.34|18.81|17.31|18.84|17.34|18.8|17.3|0
1697525100000|2023-10-17 06:45:00|18.8|17.3|18.83|17.33|18.85|17.35|18.8|17.3|0
1697525400000|2023-10-17 06:50:00|18.84|17.34|18.86|17.36|18.87|17.37|18.82|17.32|0
1697525700000|2023-10-17 06:55:00|18.85|17.35|18.86|17.36|18.86|17.36|18.84|17.34|0
1697526000000|2023-10-17 07:00:00|18.85|17.35|18.79|17.29|18.88|17.38|18.79|17.29|0
1697526300000|2023-10-17 07:05:00|18.8|17.3|18.64|17.14|18.8|17.3|18.63|17.13|0
1697526600000|2023-10-17 07:10:00|18.63|17.13|18.67|17.17|18.67|17.17|18.61|17.11|0
1697526900000|2023-10-17 07:15:00|18.66|17.16|18.72|17.22|18.75|17.25|18.66|17.16|0
1697527200000|2023-10-17 07:20:00|18.73|17.23|18.72|17.22|18.74|17.24|18.68|17.18|0
1697527500000|2023-10-17 07:25:00|18.73|17.23|18.73|17.23|18.77|17.27|18.7|17.2|0
1697527800000|2023-10-17 07:30:00|18.74|17.24|18.68|17.18|18.76|17.26|18.68|17.18|0
1697528100000|2023-10-17 07:35:00|18.69|17.19|18.65|17.15|18.72|17.22|18.65|17.15|0
1697528400000|2023-10-17 07:40:00|18.66|17.16|18.61|17.11|18.66|17.16|18.61|17.11|0
1697528700000|2023-10-17 07:45:00|18.6|17.1|18.59|17.09|18.65|17.15|18.59|17.09|0
1697529000000|2023-10-17 07:50:00|18.6|17.1|18.63|17.13|18.65|17.15|18.6|17.1|0
1697529300000|2023-10-17 07:55:00|18.62|17.12|18.64|17.14|18.66|17.16|18.62|17.12|0
1697529600000|2023-10-17 08:00:00|18.63|17.13|18.64|17.14|18.68|17.18|18.61|17.11|0
1697529900000|2023-10-17 08:05:00|18.65|17.15|18.71|17.21|18.75|17.25|18.62|17.12|0
1697530200000|2023-10-17 08:10:00|18.7|17.2|18.64|17.14|18.71|17.21|18.63|17.13|0
1697530500000|2023-10-17 08:15:00|18.63|17.13|18.74|17.24|18.79|17.29|18.63|17.13|0
1697530800000|2023-10-17 08:20:00|18.75|17.25|18.66|17.16|18.75|17.25|18.66|17.16|0
1697531100000|2023-10-17 08:25:00|18.67|17.17|18.66|17.16|18.69|17.19|18.63|17.13|0
1697531400000|2023-10-17 08:30:00|18.65|17.15|18.78|17.28|18.78|17.28|18.65|17.15|0
1697531700000|2023-10-17 08:35:00|18.77|17.27|18.94|17.44|18.94|17.44|18.77|17.27|0
1697532000000|2023-10-17 08:40:00|18.95|17.45|18.73|17.23|19.06|17.56|18.39|16.89|0
1697532300000|2023-10-17 08:45:00|18.72|17.22|18.75|17.25|18.77|17.27|18.7|17.2|0
1697532600000|2023-10-17 08:50:00|18.76|17.26|18.79|17.29|18.81|17.31|18.75|17.25|0
1697532900000|2023-10-17 08:55:00|18.81|17.31|18.8|17.3|18.81|17.31|18.76|17.26|0
1697533200000|2023-10-17 09:00:00|18.81|17.31|18.72|17.22|18.82|17.32|18.71|17.21|0
1697533500000|2023-10-17 09:05:00|18.71|17.21|18.64|17.14|18.72|17.22|18.6|17.1|0
1697533800000|2023-10-17 09:10:00|18.65|17.15|18.65|17.15|18.67|17.17|18.62|17.12|0
1697534100000|2023-10-17 09:15:00|18.64|17.14|18.55|17.05|18.64|17.14|18.53|17.03|0
1697534400000|2023-10-17 09:20:00|18.54|17.04|18.56|17.06|18.58|17.08|18.51|17.01|0
1697534700000|2023-10-17 09:25:00|18.58|17.08|18.62|17.12|18.64|17.14|18.57|17.07|0
1697535000000|2023-10-17 09:30:00|18.63|17.13|18.67|17.17|18.79|17.29|18.59|17.09|0
1697535300000|2023-10-17 09:35:00|18.68|17.18|18.7|17.2|18.7|17.2|18.64|17.14|0
1697535600000|2023-10-17 09:40:00|18.69|17.19|18.72|17.22|18.72|17.22|18.67|17.17|0
1697535900000|2023-10-17 09:45:00|18.73|17.23|18.7|17.2|18.73|17.23|18.66|17.16|0
1697536200000|2023-10-17 09:50:00|18.71|17.21|18.7|17.2|18.71|17.21|18.69|17.19|0
1697536500000|2023-10-17 09:55:00|18.71|17.21|18.7|17.2|18.71|17.21|18.69|17.19|0
1697536800000|2023-10-17 10:00:00|18.69|17.19|18.75|17.25|18.76|17.26|18.69|17.19|0
1697537100000|2023-10-17 10:05:00|18.76|17.26|18.79|17.29|18.81|17.31|18.73|17.23|0
1697537400000|2023-10-17 10:10:00|18.8|17.3|18.69|17.19|18.81|17.31|18.65|17.15|0
1697537700000|2023-10-17 10:15:00|18.7|17.2|18.87|17.37|18.89|17.39|18.7|17.2|0
1697538000000|2023-10-17 10:20:00|18.86|17.36|18.73|17.23|18.88|17.38|18.73|17.23|0
1697538300000|2023-10-17 10:25:00|18.75|17.25|18.77|17.27|18.8|17.3|18.69|17.19|0
1697538600000|2023-10-17 10:30:00|18.78|17.28|18.81|17.31|18.88|17.38|18.78|17.28|0
1697538900000|2023-10-17 10:35:00|18.82|17.32|18.81|17.31|18.83|17.33|18.79|17.29|0
1697539200000|2023-10-17 10:40:00|18.82|17.32|18.83|17.33|18.89|17.39|18.82|17.32|0
1697539500000|2023-10-17 10:45:00|18.84|17.34|18.83|17.33|18.88|17.38|18.81|17.31|0
1697539800000|2023-10-17 10:50:00|18.84|17.34|18.8|17.3|18.84|17.34|18.78|17.28|0
1697540100000|2023-10-17 10:55:00|18.79|17.29|18.8|17.3|18.82|17.32|18.76|17.26|0
1697540400000|2023-10-17 11:00:00|18.81|17.31|18.84|17.34|18.86|17.36|18.76|17.26|0
1697540700000|2023-10-17 11:05:00|18.85|17.35|18.92|17.42|18.93|17.43|18.84|17.34|0
1697541000000|2023-10-17 11:10:00|18.93|17.43|18.89|17.39|18.95|17.45|18.89|17.39|0
1697541300000|2023-10-17 11:15:00|18.9|17.4|18.89|17.39|18.91|17.41|18.86|17.36|0
1697541600000|2023-10-17 11:20:00|18.9|17.4|18.9|17.4|18.92|17.42|18.88|17.38|0
1697541900000|2023-10-17 11:25:00|18.89|17.39|18.84|17.34|18.97|17.47|18.84|17.34|0
1697542200000|2023-10-17 11:30:00|18.86|17.36|18.8|17.3|18.87|17.37|18.8|17.3|0
1697542500000|2023-10-17 11:35:00|18.81|17.31|18.76|17.26|18.81|17.31|18.75|17.25|0
1697542800000|2023-10-17 11:40:00|18.75|17.25|18.83|17.33|18.87|17.37|18.75|17.25|0
1697543100000|2023-10-17 11:45:00|18.84|17.34|18.79|17.29|18.86|17.36|18.79|17.29|0
1697543400000|2023-10-17 11:50:00|18.81|17.31|18.8|17.3|18.85|17.35|18.78|17.28|0
1697543700000|2023-10-17 11:55:00|18.81|17.31|18.75|17.25|18.82|17.32|18.75|17.25|0
1697544000000|2023-10-17 12:00:00|18.77|17.27|18.8|17.3|18.82|17.32|18.72|17.22|0
1697544300000|2023-10-17 12:05:00|18.79|17.29|18.9|17.4|18.94|17.44|18.78|17.28|0
1697544600000|2023-10-17 12:10:00|18.91|17.41|18.89|17.39|18.94|17.44|18.87|17.37|0
1697544900000|2023-10-17 12:15:00|18.88|17.38|18.83|17.33|18.91|17.41|18.83|17.33|0
1697545200000|2023-10-17 12:20:00|18.84|17.34|18.84|17.34|18.86|17.36|18.8|17.3|0
1697545500000|2023-10-17 12:25:00|18.85|17.35|18.86|17.36|18.88|17.38|18.79|17.29|0
1697545800000|2023-10-17 12:30:00|19.04|17.54|19.01|17.51|19.09|17.59|18.91|17.41|0
1697546100000|2023-10-17 12:35:00|19|17.5|19.05|17.55|19.06|17.56|18.97|17.47|0
1697546400000|2023-10-17 12:40:00|19.06|17.56|19|17.5|19.06|17.56|18.99|17.49|0
1697546700000|2023-10-17 12:45:00|19.01|17.51|19.14|17.64|19.19|17.69|19.01|17.51|0
1697547000000|2023-10-17 12:50:00|19.13|17.63|19.14|17.64|19.16|17.66|19.1|17.6|0
1697547300000|2023-10-17 12:55:00|19.15|17.65|19.21|17.71|19.23|17.73|19.15|17.65|0
1697547600000|2023-10-17 13:00:00|19.24|17.74|19.37|17.87|19.4|17.9|19.19|17.69|0
1697547900000|2023-10-17 13:05:00|19.38|17.88|19.05|17.55|19.4|17.9|18.51|17.01|0
1697548200000|2023-10-17 13:10:00|19.06|17.56|19.02|17.52|19.07|17.57|19|17.5|0
1697548500000|2023-10-17 13:15:00|19.01|17.51|19.04|17.54|19.12|17.62|18.99|17.49|0
1697548800000|2023-10-17 13:20:00|19.05|17.55|19.11|17.61|19.13|17.63|19.04|17.54|0
1697549100000|2023-10-17 13:25:00|19.13|17.63|19.22|17.72|19.22|17.72|19.08|17.58|0
1697549400000|2023-10-17 13:30:00|19.23|17.73|19.01|17.51|19.23|17.73|19.01|17.51|0
1697549700000|2023-10-17 13:35:00|19.02|17.52|18.97|17.47|19.17|17.67|18.96|17.46|0
1697550000000|2023-10-17 13:40:00|18.96|17.46|19.07|17.57|19.11|17.61|18.92|17.42|0
1697550300000|2023-10-17 13:45:00|19.09|17.59|19.13|17.63|19.19|17.69|18.96|17.46|0
1697550600000|2023-10-17 13:50:00|19.14|17.64|19.28|17.78|19.28|17.78|19.09|17.59|0
1697550900000|2023-10-17 13:55:00|19.27|17.77|19.23|17.73|19.32|17.82|19.18|17.68|0
1697551200000|2023-10-17 14:00:00|19.25|17.75|19.34|17.84|19.57|18.06|19|17.5|0
1697551500000|2023-10-17 14:05:00|19.35|17.85|19.04|17.54|19.46|17.96|19.02|17.52|0
1697551800000|2023-10-17 14:10:00|19.05|17.55|18.85|17.35|19.09|17.59|18.81|17.31|0
1697552100000|2023-10-17 14:15:00|18.86|17.36|18.91|17.41|19.58|18.08|18.76|17.26|0
1697552400000|2023-10-17 14:20:00|18.92|17.42|19.11|17.61|19.12|17.62|18.73|17.23|0
1697552700000|2023-10-17 14:25:00|19.14|17.64|18.91|17.41|19.22|17.72|18.9|17.4|0
1697553000000|2023-10-17 14:30:00|18.9|17.4|18.82|17.32|18.97|17.47|18.82|17.32|0
1697553300000|2023-10-17 14:35:00|18.83|17.33|18.64|17.14|18.83|17.33|18.58|17.08|0
1697553600000|2023-10-17 14:40:00|18.66|17.16|18.73|17.23|18.77|17.27|18.62|17.12|0
1697553900000|2023-10-17 14:45:00|18.74|17.24|18.87|17.37|18.98|17.48|18.71|17.21|0
1697554200000|2023-10-17 14:50:00|18.85|17.35|18.99|17.49|19|17.5|18.85|17.35|0
1697554500000|2023-10-17 14:55:00|18.98|17.48|18.9|17.4|18.98|17.48|18.82|17.32|0
1697554800000|2023-10-17 15:00:00|18.89|17.39|18.84|17.34|18.96|17.46|18.82|17.32|0
1697555100000|2023-10-17 15:05:00|18.83|17.33|18.94|17.44|18.94|17.44|18.74|17.24|0
1697555400000|2023-10-17 15:10:00|18.92|17.42|18.77|17.27|18.92|17.42|18.76|17.26|0
1697555700000|2023-10-17 15:15:00|18.76|17.26|18.6|17.1|18.77|17.27|18.6|17.1|0
1697556000000|2023-10-17 15:20:00|18.55|17.05|18.68|17.18|18.72|17.22|18.54|17.04|0
1697556300000|2023-10-17 15:25:00|18.69|17.19|18.64|17.14|18.72|17.22|18.59|17.09|0
1697556600000|2023-10-17 15:30:00|18.63|17.13|18.48|16.98|18.64|17.14|18.47|16.97|0
1697556900000|2023-10-17 15:35:00|18.49|16.99|18.41|16.91|18.51|17.01|18.34|16.84|0
1697557200000|2023-10-17 15:40:00|18.42|16.92|18.3|16.8|18.44|16.94|18.28|16.78|0
1697557500000|2023-10-17 15:45:00|18.31|16.81|18.19|16.69|19.1|17.6|18.17|16.67|0
1697557800000|2023-10-17 15:50:00|18.16|16.66|18.24|16.74|18.28|16.78|18.14|16.64|0
1697558100000|2023-10-17 15:55:00|18.23|16.73|18.22|16.72|18.29|16.79|18.22|16.72|0
1697558400000|2023-10-17 16:00:00|18.21|16.71|18.17|16.67|18.22|16.72|18.05|16.55|0
1697558700000|2023-10-17 16:05:00|18.18|16.68|18.14|16.64|18.22|16.72|18.12|16.62|0
1697559000000|2023-10-17 16:10:00|18.13|16.63|18.13|16.63|18.21|16.71|18.09|16.59|0
1697559300000|2023-10-17 16:15:00|18.12|16.62|18.17|16.67|18.2|16.7|18.08|16.58|0
1697559600000|2023-10-17 16:20:00|18.18|16.68|18.05|16.55|18.21|16.71|18.02|16.52|0
1697559900000|2023-10-17 16:25:00|18.07|16.57|17.96|16.46|18.07|16.57|17.96|16.46|0
1697560200000|2023-10-17 16:30:00|17.97|16.47|18.09|16.59|18.09|16.59|17.94|16.44|0
1697560500000|2023-10-17 16:35:00|18.1|16.6|18|16.5|18.13|16.63|17.97|16.47|0
1697560800000|2023-10-17 16:40:00|18.01|16.51|18.04|16.54|18.06|16.56|18|16.5|0
1697561100000|2023-10-17 16:45:00|18.05|16.55|18.02|16.52|18.23|16.73|17.95|16.45|0
1697561400000|2023-10-17 16:50:00|18.03|16.53|17.97|16.47|18.11|16.61|17.97|16.47|0
1697561700000|2023-10-17 16:55:00|17.98|16.48|18.15|16.65|18.21|16.71|17.94|16.44|0
1697562000000|2023-10-17 17:00:00|18.16|16.66|18.2|16.7|18.2|16.7|18.09|16.59|0
1697562300000|2023-10-17 17:05:00|18.19|16.69|18.16|16.66|18.25|16.75|18.16|16.66|0
1697562600000|2023-10-17 17:10:00|18.15|16.65|18.25|16.75|18.25|16.75|18.15|16.65|0
1697562900000|2023-10-17 17:15:00|18.26|16.76|18.21|16.71|18.27|16.77|18.21|16.71|0
1697563200000|2023-10-17 17:20:00|18.22|16.72|18.32|16.82|18.32|16.82|18.19|16.69|0
1697563500000|2023-10-17 17:25:00|18.31|16.81|18.29|16.79|18.32|16.82|18.26|16.76|0
1697563800000|2023-10-17 17:30:00|18.3|16.8|18.41|16.91|18.53|17.03|18.3|16.8|0
1697564100000|2023-10-17 17:35:00|18.4|16.9|18.35|16.85|18.49|16.99|18.07|16.57|0
1697564400000|2023-10-17 17:40:00|18.34|16.84|18.32|16.82|18.41|16.91|18.28|16.78|0
1697564700000|2023-10-17 17:45:00|18.34|16.84|18.36|16.86|18.43|16.93|18.32|16.82|0
1697565000000|2023-10-17 17:50:00|18.37|16.87|18.62|17.12|18.66|17.16|18.36|16.86|0
1697565300000|2023-10-17 17:55:00|18.63|17.13|18.64|17.14|18.71|17.21|18.57|17.07|0
1697565600000|2023-10-17 18:00:00|18.62|17.12|18.65|17.15|18.68|17.18|18.58|17.08|0
1697565900000|2023-10-17 18:05:00|18.64|17.14|18.6|17.1|18.69|17.19|18.6|17.1|0
1697566200000|2023-10-17 18:10:00|18.61|17.11|18.59|17.09|18.65|17.15|18.52|17.02|0
1697566500000|2023-10-17 18:15:00|18.58|17.08|18.58|17.08|18.59|17.09|18.23|16.73|0
1697566800000|2023-10-17 18:20:00|18.59|17.09|18.5|17|18.59|17.09|18.44|16.94|0
1697567100000|2023-10-17 18:25:00|18.48|16.98|18.48|16.98|18.53|17.03|18.42|16.92|0
1697567400000|2023-10-17 18:30:00|18.49|16.99|18.48|16.98|18.56|17.06|18.44|16.94|0
1697567700000|2023-10-17 18:35:00|18.49|16.99|18.39|16.89|18.54|17.04|18.39|16.89|0
1697568000000|2023-10-17 18:40:00|18.4|16.9|18.4|16.9|18.42|16.92|18.32|16.82|0
1697568300000|2023-10-17 18:45:00|18.41|16.91|18.36|16.86|18.46|16.96|18.32|16.82|0
1697568600000|2023-10-17 18:50:00|18.42|16.92|18.7|17.2|18.74|17.24|18.39|16.89|0
1697568900000|2023-10-17 18:55:00|18.71|17.21|18.65|17.15|18.77|17.27|18.59|17.09|0
1697569200000|2023-10-17 19:00:00|18.67|17.17|18.68|17.18|18.75|17.25|18.63|17.13|0
1697569500000|2023-10-17 19:05:00|18.69|17.19|18.51|17.01|18.74|17.24|18.46|16.96|0
1697569800000|2023-10-17 19:10:00|18.5|17|18.48|16.98|18.51|17.01|18.42|16.92|0
1697570100000|2023-10-17 19:15:00|18.47|16.97|18.45|16.95|18.52|17.02|18.4|16.9|0
1697570400000|2023-10-17 19:20:00|18.44|16.94|18.47|16.97|18.48|16.98|18.37|16.87|0
1697570700000|2023-10-17 19:25:00|18.46|16.96|18.37|16.87|18.47|16.97|18.36|16.86|0
1697571000000|2023-10-17 19:30:00|18.36|16.86|18.5|17|18.5|17|18.35|16.85|0
1697571300000|2023-10-17 19:35:00|18.49|16.99|18.47|16.97|18.5|17|18.43|16.93|0
1697571600000|2023-10-17 19:40:00|18.48|16.98|18.53|17.03|18.55|17.05|18.43|16.93|0
1697571900000|2023-10-17 19:45:00|18.52|17.02|18.47|16.97|18.57|17.07|18.46|16.96|0
1697572200000|2023-10-17 19:50:00|18.45|16.95|18.28|16.78|18.48|16.98|18.28|16.78|0
1697572500000|2023-10-17 19:55:00|18.29|16.79|18.2|16.7|18.31|16.81|18.17|16.67|0
1697572800000|2023-10-17 20:00:00|18.19|16.69|18.28|16.78|18.28|16.78|18.16|16.66|0
1697573100000|2023-10-17 20:05:00|18.29|16.79|18.32|16.82|18.36|16.86|18.28|16.78|0
1697573400000|2023-10-17 20:10:00|18.33|16.83|18.32|16.82|18.34|16.84|18.3|16.8|0
1697573700000|2023-10-17 20:15:00|18.38|16.78|18.35|16.75|18.38|16.78|18.34|16.74|0
1697574000000|2023-10-17 20:20:00|18.36|16.76|18.34|16.74|18.37|16.77|18.33|16.73|0
1697574300000|2023-10-17 20:25:00|18.33|16.73|18.32|16.72|18.34|16.74|18.32|16.72|0
1697574600000|2023-10-17 20:30:00|18.31|16.71|18.27|16.67|18.31|16.71|18.24|16.64|0
1697574900000|2023-10-17 20:35:00|18.26|16.66|18.24|16.64|18.28|16.68|18.24|16.64|0
1697575200000|2023-10-17 20:40:00|18.23|16.63|18.26|16.66|18.26|16.66|18.23|16.63|0
1697575500000|2023-10-17 20:45:00|18.27|16.67|18.28|16.68|18.28|16.68|18.25|16.65|0
1697575800000|2023-10-17 20:50:00|18.27|16.67|18.32|16.72|18.32|16.72|18.26|16.66|0
1697576100000|2023-10-17 20:55:00|18.31|16.71|18.3|16.7|18.32|16.72|18.3|16.7|0
1697576400000|2023-10-17 21:00:00|18.29|16.69|18.3|16.7|18.3|16.7|18.29|16.69|0
1697576700000|2023-10-17 21:05:00|18.29|16.69|18.32|16.72|18.32|16.72|18.29|16.69|0
1697577000000|2023-10-17 21:10:00|18.31|16.71|18.31|16.71|18.31|16.71|18.3|16.7|0
1697577300000|2023-10-17 21:15:00|18.3|16.7|18.31|16.71|18.33|16.73|18.3|16.7|0
1697577600000|2023-10-17 21:20:00|18.32|16.72|18.31|16.71|18.32|16.72|18.29|16.69|0
1697578200000|2023-10-17 21:30:00|18.32|16.72|18.3|16.7|18.32|16.72|18.3|16.7|0
1697578500000|2023-10-17 21:35:00|18.31|16.71|18.31|16.71|18.33|16.73|18.31|16.71|0
1697578800000|2023-10-17 21:40:00|18.32|16.72|18.33|16.73|18.33|16.73|18.32|16.72|0
1697579100000|2023-10-17 21:45:00|18.32|16.72|18.32|16.72|18.32|16.72|18.32|16.72|0
1697579700000|2023-10-17 21:55:00|18.33|16.73|18.33|16.73|18.33|16.73|18.33|16.73|0
1697580000000|2023-10-17 22:00:00|18.36|16.76|18.42|16.82|18.43|16.83|18.33|16.73|0
1697580300000|2023-10-17 22:05:00|18.41|16.81|18.4|16.8|18.42|16.82|18.39|16.79|0
1697580600000|2023-10-17 22:10:00|18.41|16.81|18.41|16.81|18.43|16.83|18.4|16.8|0
1697580900000|2023-10-17 22:15:00|18.4|16.8|18.39|16.79|18.41|16.81|18.39|16.79|0
1697581200000|2023-10-17 22:20:00|18.38|16.78|18.39|16.79|18.39|16.79|18.37|16.77|0
1697581500000|2023-10-17 22:25:00|18.38|16.78|18.4|16.8|18.4|16.8|18.38|16.78|0
1697581800000|2023-10-17 22:30:00|18.39|16.79|18.38|16.78|18.39|16.79|18.36|16.76|0
1697582100000|2023-10-17 22:35:00|18.37|16.77|18.36|16.76|18.38|16.78|18.36|16.76|0
1697582400000|2023-10-17 22:40:00|18.37|16.77|18.37|16.77|18.38|16.78|18.36|16.76|0
1697582700000|2023-10-17 22:45:00|18.38|16.78|18.37|16.77|18.38|16.78|18.36|16.76|0
1697583000000|2023-10-17 22:50:00|18.36|16.76|18.37|16.77|18.39|16.79|18.36|16.76|0
1697583300000|2023-10-17 22:55:00|18.39|16.79|18.4|16.8|18.4|16.8|18.37|16.77|0
1697583600000|2023-10-17 23:00:00|18.39|16.79|18.38|16.78|18.39|16.79|18.36|16.76|0
1697583900000|2023-10-17 23:05:00|18.39|16.79|18.38|16.78|18.39|16.79|18.37|16.77|0
1697584200000|2023-10-17 23:10:00|18.39|16.79|18.41|16.81|18.42|16.82|18.39|16.79|0
1697584500000|2023-10-17 23:15:00|18.4|16.8|18.43|16.83|18.43|16.83|18.4|16.8|0
1697584800000|2023-10-17 23:20:00|18.44|16.84|18.42|16.82|18.45|16.85|18.41|16.81|0
1697585100000|2023-10-17 23:25:00|18.41|16.81|18.45|16.85|18.45|16.85|18.4|16.8|0
1697585400000|2023-10-17 23:30:00|18.44|16.84|18.44|16.84|18.46|16.86|18.44|16.84|0
1697585700000|2023-10-17 23:35:00|18.45|16.85|18.44|16.84|18.46|16.86|18.44|16.84|0
1697586000000|2023-10-17 23:40:00|18.45|16.85|18.44|16.84|18.45|16.85|18.44|16.84|0
1697586300000|2023-10-17 23:45:00|18.45|16.85|18.46|16.86|18.47|16.87|18.45|16.85|0
1697586600000|2023-10-17 23:50:00|18.45|16.85|18.51|16.91|18.52|16.92|18.45|16.85|0
1697586900000|2023-10-17 23:55:00|18.52|16.92|18.52|16.92|18.53|16.93|18.51|16.91|0
1697587200000|2023-10-18 00:00:00|18.53|16.93|18.53|16.93|18.54|16.94|18.51|16.91|0
1697587500000|2023-10-18 00:05:00|18.52|16.92|18.57|16.97|18.57|16.97|18.51|16.91|0
1697587800000|2023-10-18 00:10:00|18.56|16.96|18.66|17.06|18.67|17.07|18.55|16.95|0
1697588100000|2023-10-18 00:15:00|18.65|17.05|19.23|17.63|19.26|17.66|18.63|17.03|0
1697588400000|2023-10-18 00:20:00|19.24|17.64|19.22|17.62|19.24|17.64|19.2|17.6|0
1697588700000|2023-10-18 00:25:00|19.21|17.61|19.16|17.56|19.21|17.61|19.15|17.55|0
1697589000000|2023-10-18 00:30:00|19.11|17.61|19.16|17.66|19.17|17.67|19.11|17.61|0
1697589300000|2023-10-18 00:35:00|19.14|17.64|19.17|17.67|19.18|17.68|19.13|17.63|0
1697589600000|2023-10-18 00:40:00|19.18|17.68|19.16|17.66|19.18|17.68|19.15|17.65|0
1697589900000|2023-10-18 00:45:00|19.15|17.65|19.18|17.68|19.18|17.68|19.14|17.64|0
1697590200000|2023-10-18 00:50:00|19.19|17.69|19.24|17.74|19.25|17.75|19.18|17.68|0
1697590500000|2023-10-18 00:55:00|19.23|17.73|19.23|17.73|19.23|17.73|19.19|17.69|0
1697590800000|2023-10-18 01:00:00|19.24|17.74|19.22|17.72|19.26|17.76|19.2|17.7|0
1697591100000|2023-10-18 01:05:00|19.21|17.71|19.22|17.72|19.23|17.73|19.2|17.7|0
1697591400000|2023-10-18 01:10:00|19.23|17.73|19.22|17.72|19.23|17.73|19.18|17.68|0
1697591700000|2023-10-18 01:15:00|19.21|17.71|19.17|17.67|19.23|17.73|19.16|17.66|0
1697592000000|2023-10-18 01:20:00|19.16|17.66|19.12|17.62|19.19|17.69|19.1|17.6|0
1697592300000|2023-10-18 01:25:00|19.11|17.61|19.13|17.63|19.14|17.64|19.11|17.61|0
1697592600000|2023-10-18 01:30:00|19.12|17.62|19.1|17.6|19.13|17.63|19.07|17.57|0
1697592900000|2023-10-18 01:35:00|19.09|17.59|19.13|17.63|19.15|17.65|19.08|17.58|0
1697593200000|2023-10-18 01:40:00|19.12|17.62|19.16|17.66|19.17|17.67|19.12|17.62|0
1697593500000|2023-10-18 01:45:00|19.15|17.65|19.14|17.64|19.19|17.69|19.14|17.64|0
1697593800000|2023-10-18 01:50:00|19.15|17.65|19.09|17.59|19.15|17.65|19.07|17.57|0
1697594100000|2023-10-18 01:55:00|19.08|17.58|19.08|17.58|19.1|17.6|19.06|17.56|0
1697594400000|2023-10-18 02:00:00|19.06|17.56|18.92|17.42|19.06|17.56|18.89|17.39|0
1697594700000|2023-10-18 02:05:00|18.91|17.41|18.95|17.45|18.96|17.46|18.9|17.4|0
1697595000000|2023-10-18 02:10:00|18.96|17.46|18.98|17.48|19|17.5|18.95|17.45|0
1697595300000|2023-10-18 02:15:00|18.97|17.47|18.99|17.49|19.01|17.51|18.97|17.47|0
1697595600000|2023-10-18 02:20:00|18.98|17.48|18.98|17.48|19|17.5|18.96|17.46|0
1697595900000|2023-10-18 02:25:00|18.97|17.47|18.96|17.46|18.97|17.47|18.96|17.46|0
1697596200000|2023-10-18 02:30:00|18.95|17.45|18.98|17.48|18.98|17.48|18.94|17.44|0
1697596500000|2023-10-18 02:35:00|18.99|17.49|18.97|17.47|18.99|17.49|18.96|17.46|0
1697596800000|2023-10-18 02:40:00|18.98|17.48|19.01|17.51|19.02|17.52|18.98|17.48|0
1697597100000|2023-10-18 02:45:00|19.02|17.52|18.96|17.46|19.03|17.53|18.96|17.46|0
1697597400000|2023-10-18 02:50:00|18.95|17.45|18.93|17.43|18.98|17.48|18.93|17.43|0
1697597700000|2023-10-18 02:55:00|18.94|17.44|18.96|17.46|18.98|17.48|18.94|17.44|0
1697598000000|2023-10-18 03:00:00|18.95|17.45|18.96|17.46|18.98|17.48|18.94|17.44|0
1697598300000|2023-10-18 03:05:00|18.95|17.45|18.91|17.41|18.97|17.47|18.91|17.41|0
1697598600000|2023-10-18 03:10:00|18.92|17.42|18.96|17.46|18.96|17.46|18.9|17.4|0
1697598900000|2023-10-18 03:15:00|18.97|17.47|19.01|17.51|19.01|17.51|18.96|17.46|0
1697599200000|2023-10-18 03:20:00|19|17.5|19.01|17.51|19.01|17.51|19|17.5|0
1697599500000|2023-10-18 03:25:00|19|17.5|18.98|17.48|19.01|17.51|18.96|17.46|0
1697599800000|2023-10-18 03:30:00|18.99|17.49|19.03|17.53|19.04|17.54|18.98|17.48|0
1697600100000|2023-10-18 03:35:00|19.04|17.54|19.01|17.51|19.04|17.54|19|17.5|0
1697600400000|2023-10-18 03:40:00|19.02|17.52|18.99|17.49|19.02|17.52|18.98|17.48|0
1697600700000|2023-10-18 03:45:00|18.98|17.48|18.98|17.48|18.99|17.49|18.97|17.47|0
1697601000000|2023-10-18 03:50:00|18.97|17.47|18.97|17.47|18.99|17.49|18.97|17.47|0
1697601300000|2023-10-18 03:55:00|18.95|17.45|18.91|17.41|18.95|17.45|18.91|17.41|0
1697601600000|2023-10-18 04:00:00|18.9|17.4|18.93|17.43|18.93|17.43|18.9|17.4|0
1697601900000|2023-10-18 04:05:00|18.94|17.44|18.94|17.44|18.96|17.46|18.93|17.43|0
1697602200000|2023-10-18 04:10:00|18.93|17.43|18.92|17.42|18.95|17.45|18.9|17.4|0
1697602500000|2023-10-18 04:15:00|18.91|17.41|18.88|17.38|18.91|17.41|18.88|17.38|0
1697602800000|2023-10-18 04:20:00|18.89|17.39|18.89|17.39|18.89|17.39|18.87|17.37|0
1697603100000|2023-10-18 04:25:00|18.9|17.4|18.91|17.41|18.91|17.41|18.89|17.39|0
1697603400000|2023-10-18 04:30:00|18.9|17.4|18.88|17.38|18.9|17.4|18.87|17.37|0
1697603700000|2023-10-18 04:35:00|18.89|17.39|18.88|17.38|18.89|17.39|18.87|17.37|0
1697604000000|2023-10-18 04:40:00|18.87|17.37|18.87|17.37|18.89|17.39|18.87|17.37|0
1697604300000|2023-10-18 04:45:00|18.88|17.38|18.87|17.37|18.88|17.38|18.86|17.36|0
1697604600000|2023-10-18 04:50:00|18.88|17.38|18.88|17.38|18.9|17.4|18.87|17.37|0
1697604900000|2023-10-18 04:55:00|18.89|17.39|18.92|17.42|18.92|17.42|18.88|17.38|0
1697605200000|2023-10-18 05:00:00|18.93|17.43|18.95|17.45|18.98|17.48|18.93|17.43|0
1697605500000|2023-10-18 05:05:00|18.96|17.46|18.93|17.43|18.97|17.47|18.93|17.43|0
1697605800000|2023-10-18 05:10:00|18.94|17.44|18.96|17.46|18.96|17.46|18.94|17.44|0
1697606100000|2023-10-18 05:15:00|18.95|17.45|18.92|17.42|18.96|17.46|18.92|17.42|0
1697606400000|2023-10-18 05:20:00|18.93|17.43|18.92|17.42|18.93|17.43|18.88|17.38|0
1697606700000|2023-10-18 05:25:00|18.93|17.43|18.96|17.46|18.99|17.49|18.92|17.42|0
1697607000000|2023-10-18 05:30:00|18.95|17.45|18.94|17.44|18.96|17.46|18.91|17.41|0
1697607300000|2023-10-18 05:35:00|18.93|17.43|18.88|17.38|18.94|17.44|18.88|17.38|0
1697607600000|2023-10-18 05:40:00|18.89|17.39|18.91|17.41|18.91|17.41|18.89|17.39|0
1697607900000|2023-10-18 05:45:00|18.9|17.4|18.86|17.36|18.91|17.41|18.86|17.36|0
1697608200000|2023-10-18 05:50:00|18.85|17.35|18.83|17.33|18.86|17.36|18.82|17.32|0
1697608500000|2023-10-18 05:55:00|18.82|17.32|18.83|17.33|18.85|17.35|18.81|17.31|0
1697608800000|2023-10-18 06:00:00|18.82|17.32|18.91|17.41|18.95|17.45|18.82|17.32|0
1697609100000|2023-10-18 06:05:00|18.9|17.4|18.87|17.37|18.92|17.42|18.86|17.36|0
1697609400000|2023-10-18 06:10:00|18.88|17.38|18.86|17.36|18.88|17.38|18.84|17.34|0
1697609700000|2023-10-18 06:15:00|18.87|17.37|18.95|17.45|18.95|17.45|18.86|17.36|0
1697610000000|2023-10-18 06:20:00|18.96|17.46|18.94|17.44|18.98|17.48|18.91|17.41|0
1697610300000|2023-10-18 06:25:00|18.95|17.45|18.92|17.42|18.96|17.46|18.91|17.41|0
1697610600000|2023-10-18 06:30:00|18.91|17.41|18.92|17.42|18.95|17.45|18.9|17.4|0
1697610900000|2023-10-18 06:35:00|18.91|17.41|18.92|17.42|18.92|17.42|18.85|17.35|0
1697611200000|2023-10-18 06:40:00|18.93|17.43|18.95|17.45|18.98|17.48|18.88|17.38|0
1697611500000|2023-10-18 06:45:00|18.96|17.46|18.96|17.46|18.98|17.48|18.96|17.46|0
1697611800000|2023-10-18 06:50:00|18.97|17.47|19.01|17.51|19.02|17.52|18.95|17.45|0
1697612100000|2023-10-18 06:55:00|19|17.5|19.1|17.6|19.1|17.6|19|17.5|0
1697612400000|2023-10-18 07:00:00|19.11|17.61|19.13|17.63|19.14|17.64|19.07|17.57|0
1697612700000|2023-10-18 07:05:00|19.12|17.62|19.05|17.55|19.14|17.64|19.05|17.55|0
1697613000000|2023-10-18 07:10:00|19.04|17.54|19.06|17.56|19.13|17.63|19.04|17.54|0
1697613300000|2023-10-18 07:15:00|19.07|17.57|19.13|17.63|19.14|17.64|19.02|17.52|0
1697613600000|2023-10-18 07:20:00|19.14|17.64|19.21|17.71|19.22|17.72|19.12|17.62|0
1697613900000|2023-10-18 07:25:00|19.22|17.72|19.14|17.64|19.24|17.74|19.14|17.64|0
1697614200000|2023-10-18 07:30:00|19.15|17.65|19.06|17.56|19.17|17.67|19.06|17.56|0
1697614500000|2023-10-18 07:35:00|19.05|17.55|19.04|17.54|19.08|17.58|19.04|17.54|0
1697614800000|2023-10-18 07:40:00|19.03|17.53|19.03|17.53|19.12|17.62|19.03|17.53|0
1697615100000|2023-10-18 07:45:00|19.02|17.52|19.04|17.54|19.06|17.56|19.01|17.51|0
1697615400000|2023-10-18 07:50:00|19.05|17.55|19.02|17.52|19.13|17.63|19.02|17.52|0
1697615700000|2023-10-18 07:55:00|19.03|17.53|19.01|17.51|19.03|17.53|18.99|17.49|0
1697616000000|2023-10-18 08:00:00|19|17.5|19.04|17.54|19.06|17.56|18.99|17.49|0
1697616300000|2023-10-18 08:05:00|19.05|17.55|19.04|17.54|19.07|17.57|19.02|17.52|0
1697616600000|2023-10-18 08:10:00|19.03|17.53|19.06|17.56|19.08|17.58|18.99|17.49|0
1697616900000|2023-10-18 08:15:00|19.07|17.57|19.13|17.63|19.14|17.64|19.01|17.51|0
1697617200000|2023-10-18 08:20:00|19.12|17.62|19|17.5|19.12|17.62|18.97|17.47|0
1697617500000|2023-10-18 08:25:00|19.01|17.51|19|17.5|19.04|17.54|18.97|17.47|0
1697617800000|2023-10-18 08:30:00|18.99|17.49|18.99|17.49|19.04|17.54|18.95|17.45|0
1697618100000|2023-10-18 08:35:00|19|17.5|18.94|17.44|19.04|17.54|18.94|17.44|0
1697618400000|2023-10-18 08:40:00|18.95|17.45|18.95|17.45|18.99|17.49|18.94|17.44|0
1697618700000|2023-10-18 08:45:00|18.96|17.46|18.73|17.23|18.96|17.46|18.72|17.22|0
1697619000000|2023-10-18 08:50:00|18.74|17.24|18.78|17.28|18.79|17.29|18.72|17.22|0
1697619300000|2023-10-18 08:55:00|18.77|17.27|18.79|17.29|18.8|17.3|18.75|17.25|0
1697619600000|2023-10-18 09:00:00|18.78|17.28|18.83|17.33|18.83|17.33|18.77|17.27|0
1697619900000|2023-10-18 09:05:00|18.82|17.32|18.75|17.25|18.82|17.32|18.75|17.25|0
1697620200000|2023-10-18 09:10:00|18.74|17.24|18.75|17.25|18.77|17.27|18.72|17.22|0
1697620500000|2023-10-18 09:15:00|18.76|17.26|18.75|17.25|18.78|17.28|18.7|17.2|0
1697620800000|2023-10-18 09:20:00|18.74|17.24|18.78|17.28|18.78|17.28|18.73|17.23|0
1697621100000|2023-10-18 09:25:00|18.79|17.29|18.94|17.44|18.94|17.44|18.78|17.28|0
1697621400000|2023-10-18 09:30:00|18.93|17.43|19.02|17.52|19.07|17.57|18.93|17.43|0
1697621700000|2023-10-18 09:35:00|19.01|17.51|18.92|17.42|19.19|17.69|18.9|17.4|0
1697622000000|2023-10-18 09:40:00|18.93|17.43|18.97|17.47|18.99|17.49|18.92|17.42|0
1697622300000|2023-10-18 09:45:00|18.98|17.48|18.92|17.42|18.99|17.49|18.89|17.39|0
1697622600000|2023-10-18 09:50:00|18.93|17.43|18.93|17.43|18.97|17.47|18.92|17.42|0
1697622900000|2023-10-18 09:55:00|18.92|17.42|18.95|17.45|18.97|17.47|18.92|17.42|0
1697623200000|2023-10-18 10:00:00|18.97|17.47|18.94|17.44|18.98|17.48|18.92|17.42|0
1697623500000|2023-10-18 10:05:00|18.95|17.45|18.91|17.41|18.98|17.48|18.89|17.39|0
1697623800000|2023-10-18 10:10:00|18.92|17.42|18.97|17.47|18.98|17.48|18.9|17.4|0
1697624100000|2023-10-18 10:15:00|18.98|17.48|18.92|17.42|18.99|17.49|18.92|17.42|0
1697624400000|2023-10-18 10:20:00|18.93|17.43|19.08|17.58|19.12|17.62|18.91|17.41|0
1697624700000|2023-10-18 10:25:00|19.07|17.57|19.1|17.6|19.19|17.69|19.06|17.56|0
1697625000000|2023-10-18 10:30:00|19.11|17.61|19.09|17.59|19.14|17.64|19.08|17.58|0
1697625300000|2023-10-18 10:35:00|19.08|17.58|19.48|17.98|19.49|17.99|18.91|17.41|0
1697625600000|2023-10-18 10:40:00|19.47|17.97|19.49|17.99|19.52|18.02|19.47|17.97|0
1697625900000|2023-10-18 10:45:00|19.48|17.98|19.52|18.02|19.56|18.06|19.46|17.96|0
1697626200000|2023-10-18 10:50:00|19.51|18.01|19.46|17.96|19.54|18.03|19.45|17.95|0
1697626500000|2023-10-18 10:55:00|19.45|17.95|19.46|17.96|19.49|17.99|19.43|17.93|0
1697626800000|2023-10-18 11:00:00|19.47|17.97|19.38|17.88|19.47|17.97|19.37|17.87|0
1697627100000|2023-10-18 11:05:00|19.37|17.87|19.35|17.85|19.39|17.89|19.33|17.83|0
1697627400000|2023-10-18 11:10:00|19.36|17.86|19.42|17.92|19.46|17.96|19.35|17.85|0
1697627700000|2023-10-18 11:15:00|19.41|17.91|19.4|17.9|19.43|17.93|19.37|17.87|0
1697628000000|2023-10-18 11:20:00|19.41|17.91|19.46|17.96|19.48|17.98|19.4|17.9|0
1697628300000|2023-10-18 11:25:00|19.45|17.95|19.37|17.87|19.45|17.95|19.36|17.86|0
1697628600000|2023-10-18 11:30:00|19.39|17.89|19.32|17.82|19.42|17.92|19.32|17.82|0
1697628900000|2023-10-18 11:35:00|19.33|17.83|19.35|17.85|19.36|17.86|19.29|17.79|0
1697629200000|2023-10-18 11:40:00|19.36|17.86|19.39|17.89|19.4|17.9|19.34|17.84|0
1697629500000|2023-10-18 11:45:00|19.38|17.88|19.41|17.91|19.42|17.92|19.38|17.88|0
1697629800000|2023-10-18 11:50:00|19.4|17.9|19.37|17.87|19.41|17.91|19.34|17.84|0
1697630100000|2023-10-18 11:55:00|19.38|17.88|19.36|17.86|19.39|17.89|19.34|17.84|0
1697630400000|2023-10-18 12:00:00|19.37|17.87|19.39|17.89|19.4|17.9|19.33|17.83|0
1697630700000|2023-10-18 12:05:00|19.38|17.88|19.29|17.79|19.39|17.89|19.28|17.78|0
1697631000000|2023-10-18 12:10:00|19.28|17.78|19.3|17.8|19.34|17.84|19.28|17.78|0
1697631300000|2023-10-18 12:15:00|19.29|17.79|19.23|17.73|19.3|17.8|19.22|17.72|0
1697631600000|2023-10-18 12:20:00|19.24|17.74|19.29|17.79|19.29|17.79|19.21|17.71|0
1697631900000|2023-10-18 12:25:00|19.27|17.77|19.31|17.81|19.31|17.81|19.26|17.76|0
1697632200000|2023-10-18 12:30:00|19.3|17.8|19.34|17.84|19.36|17.86|19.24|17.74|0
1697632500000|2023-10-18 12:35:00|19.32|17.82|19.41|17.91|19.41|17.91|19.32|17.82|0
1697632800000|2023-10-18 12:40:00|19.4|17.9|19.44|17.94|19.44|17.94|19.39|17.89|0
1697633100000|2023-10-18 12:45:00|19.45|17.95|19.47|17.97|19.48|17.98|19.44|17.94|0
1697633400000|2023-10-18 12:50:00|19.48|17.98|19.47|17.97|19.49|17.99|19.26|17.76|0
1697633700000|2023-10-18 12:55:00|19.46|17.96|19.47|17.97|19.49|17.99|19.44|17.94|0
1697634000000|2023-10-18 13:00:00|19.46|17.96|19.37|17.87|19.5|18|19.33|17.83|0
1697634300000|2023-10-18 13:05:00|19.35|17.85|19.4|17.9|19.42|17.92|19.31|17.81|0
1697634600000|2023-10-18 13:10:00|19.39|17.89|19.32|17.82|19.39|17.89|19.32|17.82|0
1697634900000|2023-10-18 13:15:00|19.33|17.83|19.32|17.82|19.39|17.89|19.31|17.81|0
1697635200000|2023-10-18 13:20:00|19.33|17.83|19.29|17.79|19.35|17.85|19.27|17.77|0
1697635500000|2023-10-18 13:25:00|19.33|17.83|19.35|17.85|19.36|17.86|19.32|17.82|0
1697635800000|2023-10-18 13:30:00|19.34|17.84|19.18|17.68|19.43|17.93|19.15|17.65|0
1697636100000|2023-10-18 13:35:00|19.16|17.66|19.39|17.89|19.43|17.93|19.16|17.66|0
1697636400000|2023-10-18 13:40:00|19.41|17.91|19.63|18.12|19.64|18.13|19.41|17.91|0
1697636700000|2023-10-18 13:45:00|19.67|18.16|19.59|18.08|19.69|18.18|19.48|17.98|0
1697637000000|2023-10-18 13:50:00|19.57|18.07|19.58|18.07|19.68|18.17|19.57|18.07|0
1697637300000|2023-10-18 13:55:00|19.57|18.06|19.53|18.03|19.62|18.11|19.45|17.95|0
1697637600000|2023-10-18 14:00:00|19.51|18.01|19.6|18.09|19.8|18.27|19.51|18.01|0
1697637900000|2023-10-18 14:05:00|19.61|18.11|19.52|18.02|19.61|18.11|19.28|17.78|0
1697638200000|2023-10-18 14:10:00|19.53|18.06|19.55|18.05|19.66|18.14|19.52|18.04|0
1697638500000|2023-10-18 14:15:00|19.58|18.07|19.42|17.92|19.64|18.13|19.41|17.91|0
1697638800000|2023-10-18 14:20:00|19.41|17.91|19.33|17.83|19.61|18.1|19.18|17.68|0
1697639100000|2023-10-18 14:25:00|19.34|17.84|19.8|18.27|19.8|18.27|19.32|17.82|0
1697639400000|2023-10-18 14:30:00|19.83|18.31|19.79|18.27|19.88|18.35|19.36|17.86|0
1697639700000|2023-10-18 14:35:00|19.77|18.25|19.86|18.33|19.93|18.4|19.45|17.95|0
1697640000000|2023-10-18 14:40:00|19.88|18.35|19.81|18.28|19.97|18.43|19.8|18.28|0
1697640300000|2023-10-18 14:45:00|19.83|18.3|20.12|18.57|20.13|18.58|19.76|18.24|0
1697640600000|2023-10-18 14:50:00|20.13|18.58|20.21|18.66|20.32|18.76|19.85|18.32|0
1697640900000|2023-10-18 14:55:00|20.2|18.65|20.09|18.54|20.21|18.66|20.05|18.51|0
1697641200000|2023-10-18 15:00:00|20.12|18.57|19.77|18.25|20.13|18.59|19.77|18.25|0
1697641500000|2023-10-18 15:05:00|19.79|18.26|20.23|18.68|20.24|18.68|19.79|18.26|0
1697641800000|2023-10-18 15:10:00|20.2|18.65|20.16|18.61|20.29|18.72|20.11|18.56|0
1697642100000|2023-10-18 15:15:00|20.14|18.59|20.01|18.47|20.17|18.62|19.95|18.41|0
1697642400000|2023-10-18 15:20:00|20|18.46|20.02|18.48|20.11|18.56|19.96|18.42|0
1697642700000|2023-10-18 15:25:00|20.01|18.47|20.13|18.58|20.17|18.62|19.81|18.29|0
1697643000000|2023-10-18 15:30:00|20.14|18.59|20.14|18.59|20.2|18.65|20.06|18.52|0
1697643300000|2023-10-18 15:35:00|20.17|18.62|20.07|18.53|20.18|18.62|19.98|18.44|0
1697643600000|2023-10-18 15:40:00|20.08|18.56|20.18|18.63|20.19|18.64|20.02|18.48|0
1697643900000|2023-10-18 15:45:00|20.17|18.61|20.26|18.7|20.28|18.72|20.11|18.57|0
1697644200000|2023-10-18 15:50:00|20.25|18.69|20.22|18.66|20.26|18.7|20.13|18.58|0
1697644500000|2023-10-18 15:55:00|20.23|18.67|20.26|18.7|20.26|18.7|20.08|18.54|0
1697644800000|2023-10-18 16:00:00|20.25|18.69|19.66|18.15|20.38|18.81|19.63|18.12|0
1697645100000|2023-10-18 16:05:00|19.69|18.14|20.06|18.51|20.06|18.51|19.61|18.1|0
1697645400000|2023-10-18 16:10:00|20.07|18.52|20.25|18.69|20.27|18.71|20|18.47|0
1697645700000|2023-10-18 16:15:00|20.26|18.7|20.39|18.83|20.4|18.83|20.2|18.64|0
1697646000000|2023-10-18 16:20:00|20.38|18.82|20.48|18.91|20.54|18.96|20.35|18.78|0
1697646300000|2023-10-18 16:25:00|20.49|18.92|20.46|18.89|20.51|18.93|20.38|18.82|0
1697646600000|2023-10-18 16:30:00|20.47|18.88|20.51|18.93|20.51|18.93|20.39|18.82|0
1697646900000|2023-10-18 16:35:00|20.5|18.92|20.55|18.97|20.57|18.99|20.43|18.86|0
1697647200000|2023-10-18 16:40:00|20.58|19|20.44|18.87|20.58|19|20.37|18.81|0
1697647500000|2023-10-18 16:45:00|20.45|18.88|20.53|18.95|20.56|18.98|20.42|18.85|0
1697647800000|2023-10-18 16:50:00|20.54|18.96|20.63|19.05|20.65|19.06|20.54|18.96|0
1697648100000|2023-10-18 16:55:00|20.62|19.04|20.65|19.06|20.69|19.1|20.6|19.02|0
1697648400000|2023-10-18 17:00:00|20.66|19.07|20.16|18.61|20.8|19.2|20.16|18.61|0
1697648700000|2023-10-18 17:05:00|20.12|18.57|19.97|18.43|20.13|18.59|19.92|18.39|0
1697649000000|2023-10-18 17:10:00|19.96|18.42|19.84|18.32|20.05|18.51|19.78|18.26|0
1697649300000|2023-10-18 17:15:00|19.85|18.29|19.81|18.29|20.01|18.47|19.69|18.18|0
1697649600000|2023-10-18 17:20:00|19.82|18.3|19.88|18.35|19.91|18.38|19.78|18.26|0
1697649900000|2023-10-18 17:25:00|19.87|18.34|20.18|18.63|20.24|18.69|19.8|18.28|0
1697650200000|2023-10-18 17:30:00|20.2|18.64|20.53|18.95|20.55|18.97|20.19|18.64|0
1697650500000|2023-10-18 17:35:00|20.55|18.97|20.74|19.14|20.77|19.17|20.55|18.97|0
1697650800000|2023-10-18 17:40:00|20.73|19.13|20.41|18.84|20.79|19.19|20.12|18.58|0
1697651100000|2023-10-18 17:45:00|20.45|18.88|20.4|18.83|20.54|18.96|20.4|18.83|0
1697651400000|2023-10-18 17:50:00|20.41|18.84|20.3|18.74|20.42|18.85|20.28|18.72|0
1697651700000|2023-10-18 17:55:00|20.31|18.75|20.13|18.58|20.35|18.79|20.11|18.56|0
1697652000000|2023-10-18 18:00:00|20.15|18.6|20.15|18.6|20.24|18.69|20.1|18.55|0
1697652300000|2023-10-18 18:05:00|20.14|18.59|20.07|18.53|20.59|19.01|19.88|18.35|0
1697652600000|2023-10-18 18:10:00|20.12|18.57|20.22|18.66|20.23|18.68|20.08|18.54|0
1697652900000|2023-10-18 18:15:00|20.21|18.65|20.41|18.84|20.42|18.85|20.21|18.65|0
1697653200000|2023-10-18 18:20:00|20.42|18.85|20.34|18.77|20.43|18.86|20.29|18.73|0
1697653500000|2023-10-18 18:25:00|20.35|18.78|20.37|18.8|20.44|18.86|19.98|18.45|0
1697653800000|2023-10-18 18:30:00|20.41|18.81|20.35|18.78|20.41|18.84|20.19|18.63|0
1697654100000|2023-10-18 18:35:00|20.34|18.77|20.52|18.94|20.53|18.96|20.34|18.77|0
1697654400000|2023-10-18 18:40:00|20.53|18.96|20.56|18.98|20.63|19.05|20.46|18.89|0
1697654700000|2023-10-18 18:45:00|20.55|18.97|20.65|19.06|20.66|19.07|20.52|18.95|0
1697655000000|2023-10-18 18:50:00|20.64|19.05|20.78|19.18|20.81|19.21|20.63|19.05|0
1697655300000|2023-10-18 18:55:00|20.76|19.16|20.68|19.09|20.78|19.18|20.6|19.01|0
1697655600000|2023-10-18 19:00:00|20.69|19.1|20.61|19.02|21.61|19.94|20.61|19.02|0
1697655900000|2023-10-18 19:05:00|20.64|19.05|20.81|19.21|20.82|19.22|20.62|19.03|0
1697656200000|2023-10-18 19:10:00|20.8|19.2|20.75|19.16|20.82|19.22|20.7|19.11|0
1697656500000|2023-10-18 19:15:00|20.73|19.15|20.71|19.12|20.81|19.21|20.63|19.04|0
1697656800000|2023-10-18 19:20:00|20.7|19.11|20.62|19.03|20.74|19.15|20.61|19.02|0
1697657100000|2023-10-18 19:25:00|20.61|19.02|20.8|19.2|20.85|19.25|20.6|19.01|0
1697657400000|2023-10-18 19:30:00|20.77|19.17|20.71|19.11|20.83|19.22|20.69|19.1|0
1697657700000|2023-10-18 19:35:00|20.72|19.12|20.81|19.21|20.83|19.23|20.69|19.1|0
1697658000000|2023-10-18 19:40:00|20.83|19.23|20.94|19.33|20.94|19.33|20.81|19.21|0
1697658300000|2023-10-18 19:45:00|20.98|19.37|21.72|18.84|21.88|19.56|20.98|18.77|0
1697658600000|2023-10-18 19:50:00|21.73|18.85|21.51|18.63|21.73|18.85|21.5|18.62|0
1697658900000|2023-10-18 19:55:00|21.5|18.62|21.48|18.6|21.52|18.64|21.36|18.48|0
1697659200000|2023-10-18 20:00:00|21.27|18.39|21.42|18.54|21.47|18.59|21.16|18.28|0
1697659500000|2023-10-18 20:05:00|21.41|18.53|21.35|18.47|21.45|18.57|21.29|18.41|0
1697659800000|2023-10-18 20:10:00|21.34|18.46|21.3|18.42|21.36|18.48|21.28|18.4|0
1697660100000|2023-10-18 20:15:00|21.43|18.31|20.66|19.06|21.46|19.07|20.66|18.28|0
1697660400000|2023-10-18 20:20:00|20.65|19.05|20.69|19.09|20.69|19.09|20.63|19.03|0
1697660700000|2023-10-18 20:25:00|20.7|19.1|20.68|19.08|20.7|19.1|20.65|19.05|0
1697661000000|2023-10-18 20:30:00|20.66|19.06|20.64|19.04|20.68|19.08|20.64|19.04|0
1697661300000|2023-10-18 20:35:00|20.65|19.05|20.69|19.09|20.7|19.1|20.64|19.04|0
1697661600000|2023-10-18 20:40:00|20.7|19.1|20.7|19.1|20.71|19.11|20.68|19.08|0
1697661900000|2023-10-18 20:45:00|20.69|19.09|20.67|19.07|20.71|19.11|20.67|19.07|0
1697662200000|2023-10-18 20:50:00|20.68|19.08|20.71|19.11|20.71|19.11|20.65|19.05|0
1697662500000|2023-10-18 20:55:00|20.7|19.1|20.72|19.12|20.73|19.13|20.69|19.09|0
1697662800000|2023-10-18 21:00:00|20.71|19.11|20.7|19.1|20.72|19.12|20.7|19.1|0
1697663100000|2023-10-18 21:05:00|20.69|19.09|20.7|19.1|20.71|19.11|20.69|19.09|0
1697663400000|2023-10-18 21:10:00|20.71|19.11|20.7|19.1|20.72|19.12|20.7|19.1|0
1697663700000|2023-10-18 21:15:00|20.69|19.09|20.67|19.07|20.7|19.1|20.67|19.07|0
1697664000000|2023-10-18 21:20:00|20.66|19.06|20.66|19.06|20.67|19.07|20.66|19.06|0
1697664300000|2023-10-18 21:25:00|20.67|19.07|20.67|19.07|20.67|19.07|20.67|19.07|0
1697664600000|2023-10-18 21:30:00|20.69|19.09|20.67|19.07|20.69|19.09|20.67|19.07|0
1697664900000|2023-10-18 21:35:00|20.69|19.09|20.71|19.11|20.73|19.13|20.69|19.09|0
1697665200000|2023-10-18 21:40:00|20.7|19.1|20.7|19.1|20.72|19.12|20.69|19.09|0
1697665500000|2023-10-18 21:45:00|20.72|19.12|20.7|19.1|20.72|19.12|20.7|19.1|0
1697665800000|2023-10-18 21:50:00|20.71|19.11|20.7|19.1|20.71|19.11|20.7|19.1|0
1697666100000|2023-10-18 21:55:00|20.71|19.11|20.72|19.12|20.72|19.12|20.7|19.1|0
1697666400000|2023-10-18 22:00:00|20.77|19.17|20.83|19.23|20.84|19.23|20.74|19.14|0
1697666700000|2023-10-18 22:05:00|20.84|19.24|20.79|19.19|20.84|19.24|20.79|19.19|0
1697667000000|2023-10-18 22:10:00|20.78|19.18|20.78|19.18|20.83|19.23|20.77|19.17|0
1697667300000|2023-10-18 22:15:00|20.79|19.19|20.91|19.3|20.91|19.3|20.78|19.18|0
1697667600000|2023-10-18 22:20:00|20.92|19.31|20.89|19.29|20.93|19.32|20.87|19.27|0
1697667900000|2023-10-18 22:25:00|20.88|19.28|20.81|19.21|20.89|19.29|20.81|19.21|0
1697668200000|2023-10-18 22:30:00|20.8|19.2|20.76|19.16|20.8|19.2|20.71|19.11|0
1697668500000|2023-10-18 22:35:00|20.75|19.15|20.78|19.18|20.8|19.2|20.75|19.15|0
1697668800000|2023-10-18 22:40:00|20.77|19.17|20.77|19.17|20.79|19.19|20.75|19.15|0
1697669100000|2023-10-18 22:45:00|20.75|19.15|20.8|19.2|20.81|19.21|20.75|19.15|0
1697669400000|2023-10-18 22:50:00|20.81|19.21|20.87|19.26|20.88|19.27|20.77|19.17|0
1697669700000|2023-10-18 22:55:00|20.86|19.27|20.93|19.32|20.94|19.33|20.86|19.27|0
1697670000000|2023-10-18 23:00:00|20.92|19.31|20.91|19.3|20.93|19.32|20.87|19.26|0
1697670300000|2023-10-18 23:05:00|20.92|19.31|20.94|19.33|20.94|19.33|20.91|19.3|0
1697670600000|2023-10-18 23:10:00|20.95|19.34|20.93|19.32|20.98|19.36|20.89|19.29|0
1697670900000|2023-10-18 23:15:00|20.92|19.31|20.9|19.29|20.93|19.32|20.87|19.26|0
1697671200000|2023-10-18 23:20:00|20.91|19.3|20.89|19.29|20.92|19.31|20.87|19.26|0
1697671500000|2023-10-18 23:25:00|20.9|19.28|20.88|19.28|20.9|19.28|20.88|19.28|0
1697671800000|2023-10-18 23:30:00|20.89|19.29|20.83|19.22|20.89|19.29|20.83|19.22|0
1697672100000|2023-10-18 23:35:00|20.84|19.23|20.9|19.29|20.91|19.3|20.84|19.23|0
1697672400000|2023-10-18 23:40:00|20.91|19.3|20.93|19.32|20.94|19.33|20.9|19.29|0
1697672700000|2023-10-18 23:45:00|20.94|19.33|20.9|19.29|20.95|19.33|20.89|19.28|0
1697673000000|2023-10-18 23:50:00|20.91|19.3|20.87|19.26|20.92|19.31|20.87|19.26|0
1697673300000|2023-10-18 23:55:00|20.86|19.24|20.82|19.22|20.86|19.25|20.81|19.21|0
1697673600000|2023-10-19 00:00:00|20.81|19.21|20.8|19.2|20.81|19.21|20.76|19.16|0
1697673900000|2023-10-19 00:05:00|20.81|19.21|20.75|19.15|20.82|19.22|20.72|19.12|0
1697674200000|2023-10-19 00:10:00|20.73|19.13|20.81|19.21|20.84|19.24|20.72|19.12|0
1697674500000|2023-10-19 00:15:00|20.82|19.22|20.81|19.21|20.85|19.24|20.78|19.18|0
1697674800000|2023-10-19 00:20:00|20.82|19.22|20.91|19.3|20.92|19.31|20.82|19.22|0
1697675100000|2023-10-19 00:25:00|20.92|19.31|20.86|19.26|20.94|19.33|20.86|19.26|0
1697675400000|2023-10-19 00:30:00|20.87|19.27|20.91|19.3|20.93|19.32|20.86|19.25|0
1697675700000|2023-10-19 00:35:00|20.92|19.31|20.92|19.31|20.95|19.34|20.89|19.28|0
1697676000000|2023-10-19 00:40:00|20.91|19.3|20.84|19.24|20.91|19.3|20.84|19.23|0
1697676300000|2023-10-19 00:45:00|20.85|19.25|20.79|19.19|20.85|19.25|20.79|19.19|0
1697676600000|2023-10-19 00:50:00|20.8|19.2|20.76|19.16|20.81|19.21|20.74|19.15|0
1697676900000|2023-10-19 00:55:00|20.77|19.17|20.76|19.16|20.77|19.17|20.73|19.13|0
1697677200000|2023-10-19 01:00:00|20.75|19.15|20.72|19.13|20.77|19.18|20.72|19.13|0
1697677500000|2023-10-19 01:05:00|20.71|19.12|20.7|19.11|20.72|19.12|20.68|19.09|0
1697677800000|2023-10-19 01:10:00|20.69|19.1|20.69|19.1|20.71|19.11|20.64|19.05|0
1697678100000|2023-10-19 01:15:00|20.71|19.11|20.67|19.08|20.72|19.13|20.67|19.08|0
1697678400000|2023-10-19 01:20:00|20.66|19.07|20.74|19.14|20.76|19.16|20.66|19.07|0
1697678700000|2023-10-19 01:25:00|20.75|19.15|20.77|19.18|20.83|19.23|20.75|19.14|0
1697679000000|2023-10-19 01:30:00|20.78|19.19|20.78|19.18|20.8|19.2|20.76|19.17|0
1697679300000|2023-10-19 01:35:00|20.79|19.19|20.85|19.25|20.86|19.26|20.79|19.19|0
1697679600000|2023-10-19 01:40:00|20.86|19.26|20.92|19.31|20.94|19.33|20.85|19.25|0
1697679900000|2023-10-19 01:45:00|20.91|19.3|21|19.38|21.01|19.39|20.89|19.28|0
1697680200000|2023-10-19 01:50:00|21.01|19.39|21.22|19.59|21.22|19.59|20.88|19.27|0
1697680500000|2023-10-19 01:55:00|21.21|19.58|21.23|19.6|21.24|19.61|21.2|19.57|0
1697680800000|2023-10-19 02:00:00|21.22|19.59|21.24|19.61|21.24|19.61|21.21|19.58|0
1697681100000|2023-10-19 02:05:00|21.23|19.6|21.17|19.54|21.26|19.62|21.17|19.54|0
1697681400000|2023-10-19 02:10:00|21.18|19.55|21.22|19.59|21.23|19.6|21.18|19.55|0
1697681700000|2023-10-19 02:15:00|21.23|19.6|21.3|19.66|21.31|19.67|21.23|19.6|0
1697682000000|2023-10-19 02:20:00|21.31|19.67|21.21|19.58|21.33|19.69|21.21|19.58|0
1697682300000|2023-10-19 02:25:00|21.22|19.59|21.24|19.6|21.24|19.61|21.21|19.58|0
1697682600000|2023-10-19 02:30:00|21.25|19.61|21.3|19.66|21.31|19.67|21.25|19.61|0
1697682900000|2023-10-19 02:35:00|21.29|19.67|21.34|19.7|21.35|19.71|21.29|19.66|0
1697683200000|2023-10-19 02:40:00|21.36|19.72|21.33|19.69|21.36|19.72|21.31|19.67|0
1697683500000|2023-10-19 02:45:00|21.32|19.68|21.34|19.7|21.34|19.7|21.3|19.66|0
1697683800000|2023-10-19 02:50:00|21.35|19.71|21.35|19.7|21.36|19.72|21.34|19.7|0
1697684100000|2023-10-19 02:55:00|21.36|19.71|21.39|19.75|21.42|19.77|21.35|19.7|0
1697684400000|2023-10-19 03:00:00|21.38|19.74|21.39|19.75|21.39|19.75|21.37|19.73|0
1697684700000|2023-10-19 03:05:00|21.38|19.74|21.4|19.75|21.41|19.76|21.36|19.72|0
1697685000000|2023-10-19 03:10:00|21.41|19.76|21.43|19.78|21.46|19.81|21.4|19.75|0
1697685300000|2023-10-19 03:15:00|21.44|19.79|21.44|19.79|21.46|19.81|21.42|19.77|0
1697685600000|2023-10-19 03:20:00|21.45|19.8|21.54|19.88|21.54|19.88|21.45|19.8|0
1697685900000|2023-10-19 03:25:00|21.53|19.87|21.52|19.86|21.6|19.94|21.51|19.86|0
1697686200000|2023-10-19 03:30:00|21.51|19.87|21.52|19.86|21.54|19.88|21.51|19.85|0
1697686500000|2023-10-19 03:35:00|21.51|19.85|21.49|19.84|21.51|19.86|21.47|19.82|0
1697686800000|2023-10-19 03:40:00|21.48|19.83|21.5|19.85|21.51|19.85|21.47|19.82|0
1697687100000|2023-10-19 03:45:00|21.51|19.86|21.51|19.85|21.52|19.86|21.49|19.84|0
1697687400000|2023-10-19 03:50:00|21.52|19.86|21.46|19.81|21.52|19.86|21.45|19.8|0
1697687700000|2023-10-19 03:55:00|21.45|19.8|21.47|19.82|21.48|19.83|21.45|19.8|0
1697688000000|2023-10-19 04:00:00|21.46|19.81|21.4|19.76|21.47|19.82|21.4|19.76|0
1697688300000|2023-10-19 04:05:00|21.39|19.75|21.44|19.79|21.44|19.79|21.39|19.75|0
1697688600000|2023-10-19 04:10:00|21.43|19.78|21.39|19.75|21.43|19.78|21.39|19.75|0
1697688900000|2023-10-19 04:15:00|21.38|19.74|21.39|19.74|21.41|19.77|21.38|19.74|0
1697689200000|2023-10-19 04:20:00|21.4|19.75|21.37|19.73|21.4|19.76|21.37|19.73|0
1697689500000|2023-10-19 04:25:00|21.38|19.74|21.35|19.71|21.39|19.74|21.35|19.71|0
1697689800000|2023-10-19 04:30:00|21.34|19.7|21.37|19.73|21.37|19.73|21.32|19.68|0
1697690100000|2023-10-19 04:35:00|21.36|19.72|21.34|19.7|21.37|19.73|21.33|19.69|0
1697690400000|2023-10-19 04:40:00|21.35|19.71|21.35|19.71|21.37|19.72|21.35|19.71|0
1697690700000|2023-10-19 04:45:00|21.36|19.72|21.37|19.72|21.37|19.72|21.35|19.71|0
1697691000000|2023-10-19 04:50:00|21.36|19.71|21.35|19.71|21.4|19.76|21.35|19.71|0
1697691300000|2023-10-19 04:55:00|21.34|19.7|21.34|19.7|21.35|19.71|21.33|19.69|0
1697691600000|2023-10-19 05:00:00|21.33|19.69|21.38|19.74|21.39|19.75|21.33|19.69|0
1697691900000|2023-10-19 05:05:00|21.37|19.73|21.35|19.7|21.37|19.73|21.29|19.65|0
1697692200000|2023-10-19 05:10:00|21.34|19.71|21.3|19.66|21.35|19.71|21.29|19.65|0
1697692500000|2023-10-19 05:15:00|21.31|19.67|21.33|19.69|21.33|19.69|21.3|19.66|0
1697692800000|2023-10-19 05:20:00|21.34|19.7|21.39|19.74|21.41|19.77|21.33|19.69|0
1697693100000|2023-10-19 05:25:00|21.38|19.75|21.38|19.74|21.4|19.75|21.34|19.7|0
1697693400000|2023-10-19 05:30:00|21.37|19.73|21.4|19.75|21.4|19.75|21.35|19.71|0
1697693700000|2023-10-19 05:35:00|21.41|19.76|21.43|19.79|21.43|19.79|21.39|19.75|0
1697694000000|2023-10-19 05:40:00|21.44|19.78|21.51|19.86|21.54|19.88|21.43|19.78|0
1697694300000|2023-10-19 05:45:00|21.5|19.85|21.54|19.88|21.55|19.89|21.5|19.84|0
1697694600000|2023-10-19 05:50:00|21.55|19.89|21.55|19.89|21.57|19.92|21.54|19.88|0
1697694900000|2023-10-19 05:55:00|21.54|19.88|21.5|19.84|21.56|19.9|21.48|19.83|0
1697695200000|2023-10-19 06:00:00|21.49|19.83|21.48|19.83|21.53|19.87|21.45|19.8|0
1697695500000|2023-10-19 06:05:00|21.49|19.84|21.53|19.88|21.56|19.9|21.49|19.83|0
1697695800000|2023-10-19 06:10:00|21.52|19.87|21.52|19.87|21.56|19.9|21.51|19.85|0
1697696100000|2023-10-19 06:15:00|21.51|19.85|21.33|19.69|21.51|19.86|21.28|19.64|0
1697696400000|2023-10-19 06:20:00|21.32|19.68|21.35|19.71|21.38|19.74|21.3|19.66|0
1697696700000|2023-10-19 06:25:00|21.37|19.73|21.42|19.77|21.45|19.8|21.33|19.69|0
1697697000000|2023-10-19 06:30:00|21.41|19.76|21.42|19.77|21.43|19.78|21.36|19.72|0
1697697300000|2023-10-19 06:35:00|21.43|19.78|21.39|19.74|21.45|19.8|21.37|19.73|0
1697697600000|2023-10-19 06:40:00|21.38|19.73|21.34|19.7|21.42|19.77|21.34|19.7|0
1697697900000|2023-10-19 06:45:00|21.35|19.71|21.39|19.74|21.42|19.78|21.34|19.7|0
1697698200000|2023-10-19 06:50:00|21.38|19.73|21.43|19.78|21.46|19.81|21.38|19.73|0
1697698500000|2023-10-19 06:55:00|21.42|19.77|20.98|19.37|21.43|19.77|20.67|19.08|0
1697698800000|2023-10-19 07:00:00|20.99|19.38|20.95|19.33|21.06|19.44|20.93|19.32|0
1697699100000|2023-10-19 07:05:00|20.93|19.32|20.94|19.32|21.03|19.41|20.92|19.31|0
1697699400000|2023-10-19 07:10:00|20.95|19.34|20.96|19.35|21.01|19.39|20.92|19.31|0
1697699700000|2023-10-19 07:15:00|20.98|19.37|20.86|19.26|21.06|19.44|20.84|19.24|0
1697700000000|2023-10-19 07:20:00|20.85|19.25|20.95|19.34|20.96|19.35|20.79|19.19|0
1697700300000|2023-10-19 07:25:00|20.94|19.33|21.02|19.4|21.04|19.43|20.91|19.3|0
1697700600000|2023-10-19 07:30:00|21.03|19.41|21.09|19.47|21.11|19.48|20.99|19.37|0
1697700900000|2023-10-19 07:35:00|21.07|19.45|21.13|19.5|21.18|19.55|21.07|19.45|0
1697701200000|2023-10-19 07:40:00|21.12|19.49|21.21|19.58|21.21|19.58|21.1|19.48|0
1697701500000|2023-10-19 07:45:00|21.22|19.59|21.45|19.8|21.45|19.8|21.17|19.54|0
1697701800000|2023-10-19 07:50:00|21.44|19.81|21.34|19.7|21.54|19.89|21.33|19.69|0
1697702100000|2023-10-19 07:55:00|21.33|19.69|21.31|19.67|21.38|19.73|21.26|19.63|0
1697702400000|2023-10-19 08:00:00|21.32|19.68|21.29|19.65|21.38|19.73|21.23|19.59|0
1697702700000|2023-10-19 08:05:00|21.27|19.64|21.27|19.64|21.33|19.69|21.19|19.56|0
1697703000000|2023-10-19 08:10:00|21.28|19.63|21.34|19.7|21.35|19.7|21.25|19.62|0
1697703300000|2023-10-19 08:15:00|21.35|19.69|21.23|19.6|21.36|19.72|21.19|19.56|0
1697703600000|2023-10-19 08:20:00|21.24|19.61|21.25|19.62|21.29|19.65|21.19|19.56|0
1697703900000|2023-10-19 08:25:00|21.26|19.63|21.1|19.48|21.27|19.63|20.92|19.31|0
1697704200000|2023-10-19 08:30:00|21.09|19.47|21.11|19.49|21.15|19.52|21.04|19.43|0
1697704500000|2023-10-19 08:35:00|21.1|19.48|21.22|19.59|21.22|19.59|21.03|19.42|0
1697704800000|2023-10-19 08:40:00|21.21|19.58|21.05|19.43|21.21|19.58|21.02|19.41|0
1697705100000|2023-10-19 08:45:00|21.06|19.44|21.17|19.54|21.19|19.56|21.03|19.41|0
1697705400000|2023-10-19 08:50:00|21.16|19.53|21.11|19.48|21.2|19.57|21.1|19.47|0
1697705700000|2023-10-19 08:55:00|21.12|19.49|21.19|19.56|21.2|19.57|21.11|19.48|0
1697706000000|2023-10-19 09:00:00|21.18|19.55|21.15|19.52|21.24|19.6|21.14|19.52|0
1697706300000|2023-10-19 09:05:00|21.14|19.53|21.07|19.45|21.19|19.56|21.06|19.44|0
1697706600000|2023-10-19 09:10:00|21.06|19.44|21.05|19.43|21.08|19.45|21.02|19.4|0
1697706900000|2023-10-19 09:15:00|21.04|19.42|21.08|19.46|21.14|19.51|21.04|19.42|0
1697707200000|2023-10-19 09:20:00|21.09|19.47|21.06|19.44|21.14|19.51|21.04|19.42|0
1697707500000|2023-10-19 09:25:00|21.07|19.45|21.04|19.43|21.14|19.51|21.04|19.42|0
1697707800000|2023-10-19 09:30:00|21.05|19.41|20.91|19.31|21.05|19.42|20.86|19.25|0
1697708100000|2023-10-19 09:35:00|20.92|19.32|20.88|19.27|20.93|19.32|20.85|19.24|0
1697708400000|2023-10-19 09:40:00|20.87|19.26|20.86|19.25|20.92|19.31|20.84|19.24|0
1697708700000|2023-10-19 09:45:00|20.85|19.26|20.83|19.23|21.08|19.46|20.76|19.17|0
1697709000000|2023-10-19 09:50:00|20.84|19.22|20.73|19.13|20.84|19.22|20.71|19.11|0
1697709300000|2023-10-19 09:55:00|20.72|19.12|20.65|19.06|20.72|19.12|20.64|19.06|0
1697709600000|2023-10-19 10:00:00|20.66|19.07|20.65|19.06|20.72|19.12|20.63|19.05|0
1697709900000|2023-10-19 10:05:00|20.63|19.05|20.62|19.04|20.66|19.07|20.59|19|0
1697710200000|2023-10-19 10:10:00|20.63|19.05|20.65|19.06|20.71|19.11|20.63|19.05|0
1697710500000|2023-10-19 10:15:00|20.63|19.04|20.63|19.04|20.64|19.05|20.59|19.01|0
1697710800000|2023-10-19 10:20:00|20.64|19.05|20.6|19.02|20.65|19.06|20.58|18.99|0
1697711100000|2023-10-19 10:25:00|20.61|19.01|20.56|18.97|20.63|19.04|20.54|18.96|0
1697711400000|2023-10-19 10:30:00|20.55|18.96|20.49|18.92|20.57|18.99|20.46|18.88|0
1697711700000|2023-10-19 10:35:00|20.5|18.94|20.46|18.89|20.53|18.95|20.46|18.89|0
1697712000000|2023-10-19 10:40:00|20.47|18.9|20.39|18.82|20.47|18.9|20.38|18.81|0
1697712300000|2023-10-19 10:45:00|20.4|18.83|20.43|18.86|20.46|18.89|20.37|18.8|0
1697712600000|2023-10-19 10:50:00|20.44|18.87|20.46|18.89|20.48|18.9|20.43|18.86|0
1697712900000|2023-10-19 10:55:00|20.47|18.9|20.41|18.84|20.47|18.9|20.4|18.83|0
1697713200000|2023-10-19 11:00:00|20.42|18.83|20.53|18.95|20.56|18.98|20.38|18.82|0
1697713500000|2023-10-19 11:05:00|20.54|18.96|20.63|19.05|20.67|19.08|20.54|18.96|0
1697713800000|2023-10-19 11:10:00|20.64|19.04|20.64|19.05|20.67|19.08|20.57|18.99|0
1697714100000|2023-10-19 11:15:00|20.63|19.04|20.7|19.11|20.71|19.12|20.61|19.03|0
1697714400000|2023-10-19 11:20:00|20.69|19.1|20.71|19.12|20.71|19.12|20.66|19.07|0
1697714700000|2023-10-19 11:25:00|20.72|19.13|20.71|19.12|20.75|19.15|20.7|19.11|0
1697715000000|2023-10-19 11:30:00|20.7|19.11|20.8|19.2|20.81|19.21|20.7|19.11|0
1697715300000|2023-10-19 11:35:00|20.81|19.21|20.81|19.21|20.86|19.25|20.79|19.19|0
1697715600000|2023-10-19 11:40:00|20.79|19.19|20.82|19.22|20.83|19.23|20.7|19.11|0
1697715900000|2023-10-19 11:45:00|20.83|19.23|20.76|19.16|20.84|19.24|20.72|19.12|0
1697716200000|2023-10-19 11:50:00|20.74|19.15|20.8|19.2|20.81|19.21|20.73|19.13|0
1697716500000|2023-10-19 11:55:00|20.81|19.21|20.77|19.17|20.85|19.24|20.74|19.14|0
1697716800000|2023-10-19 12:00:00|20.78|19.18|20.8|19.2|20.83|19.23|20.74|19.14|0
1697717100000|2023-10-19 12:05:00|20.79|19.19|20.79|19.19|20.82|19.22|20.73|19.13|0
1697717400000|2023-10-19 12:10:00|20.8|19.2|20.7|19.1|20.8|19.2|20.69|19.1|0
1697717700000|2023-10-19 12:15:00|20.69|19.08|20.64|19.05|20.74|19.15|20.63|19.04|0
1697718000000|2023-10-19 12:20:00|20.65|19.06|20.53|18.95|20.65|19.06|20.53|18.95|0
1697718300000|2023-10-19 12:25:00|20.52|18.94|20.55|18.97|20.57|18.98|20.5|18.93|0
1697718600000|2023-10-19 12:30:00|20.64|19.06|20.41|18.84|20.74|19.14|20.39|18.82|0
1697718900000|2023-10-19 12:35:00|20.43|18.86|20.27|18.71|20.54|18.96|20.25|18.69|0
1697719200000|2023-10-19 12:40:00|20.93|19.32|20.3|18.74|20.93|19.32|20.21|18.66|0
1697719500000|2023-10-19 12:45:00|20.31|18.75|20.27|18.71|20.34|18.77|20.21|18.65|0
1697719800000|2023-10-19 12:50:00|20.25|18.69|20.19|18.64|20.35|18.79|20.18|18.63|0
1697720100000|2023-10-19 12:55:00|20.2|18.65|20.21|18.65|20.24|18.68|20.17|18.62|0
1697720400000|2023-10-19 13:00:00|20.22|18.66|20.17|18.62|20.23|18.67|20.13|18.58|0
1697720700000|2023-10-19 13:05:00|20.18|18.63|20.15|18.6|20.23|18.68|20.11|18.56|0
1697721000000|2023-10-19 13:10:00|20.14|18.59|20.16|18.61|20.21|18.65|20.11|18.56|0
1697721300000|2023-10-19 13:15:00|20.17|18.62|20.14|18.59|20.19|18.63|20.11|18.56|0
1697721600000|2023-10-19 13:20:00|20.15|18.6|20.27|18.71|20.3|18.74|20.14|18.59|0
1697721900000|2023-10-19 13:25:00|20.28|18.72|20.28|18.72|20.38|18.81|20.28|18.72|0
1697722200000|2023-10-19 13:30:00|20.27|18.71|20.3|18.74|20.31|18.75|20.12|18.57|0
1697722500000|2023-10-19 13:35:00|20.28|18.72|20.36|18.79|20.5|18.92|20.28|18.72|0
1697722800000|2023-10-19 13:40:00|20.37|18.81|20.45|18.88|20.52|18.94|20.36|18.8|0
1697723100000|2023-10-19 13:45:00|20.46|18.89|20.45|18.88|20.55|18.97|20.38|18.81|0
1697723400000|2023-10-19 13:50:00|20.46|18.89|20.37|18.8|20.48|18.91|20.3|18.74|0
1697723700000|2023-10-19 13:55:00|20.35|18.79|20.34|18.78|20.49|18.91|20.33|18.76|0
1697724000000|2023-10-19 14:00:00|20.35|18.79|20.45|18.88|20.59|19|20.31|18.75|0
1697724300000|2023-10-19 14:05:00|20.49|18.91|20.57|18.99|20.61|19.02|20.39|18.82|0
1697724600000|2023-10-19 14:10:00|20.56|18.98|20.26|18.7|20.56|18.98|20.24|18.69|0
1697724900000|2023-10-19 14:15:00|20.25|18.69|20.53|18.95|20.61|19.03|20.23|18.68|0
1697725200000|2023-10-19 14:20:00|20.54|18.96|20.53|18.95|20.71|19.11|20.46|18.88|0
1697725500000|2023-10-19 14:25:00|20.54|18.96|20.9|19.29|20.9|19.29|20.53|18.95|0
1697725800000|2023-10-19 14:30:00|21|19.39|20.46|18.89|21.02|19.4|19.88|18.35|0
1697726100000|2023-10-19 14:35:00|20.47|18.9|20.42|18.85|20.49|18.91|20.24|18.69|0
1697726400000|2023-10-19 14:40:00|20.43|18.84|20.42|18.85|20.47|18.9|20.26|18.7|0
1697726700000|2023-10-19 14:45:00|20.41|18.84|20.32|18.76|20.45|18.88|20.08|18.53|0
1697727000000|2023-10-19 14:50:00|20.31|18.75|20.38|18.81|20.44|18.87|20.17|18.62|0
1697727300000|2023-10-19 14:55:00|20.39|18.82|20.4|18.84|20.46|18.89|20.29|18.73|0
1697727600000|2023-10-19 15:00:00|20.42|18.85|20.36|18.79|20.43|18.86|20.25|18.69|0
1697727900000|2023-10-19 15:05:00|20.32|18.76|20.32|18.76|20.46|18.89|20.21|18.66|0
1697728200000|2023-10-19 15:10:00|20.31|18.75|20.38|18.82|20.4|18.83|20.28|18.72|0
1697728500000|2023-10-19 15:15:00|20.39|18.8|20.46|18.88|20.51|18.93|20.33|18.77|0
1697728800000|2023-10-19 15:20:00|20.47|18.89|20.83|19.22|21.03|19.41|20.12|18.57|0
1697729100000|2023-10-19 15:25:00|20.82|19.21|20.8|19.2|21.11|19.49|20.62|19.04|0
1697729400000|2023-10-19 15:30:00|20.81|19.21|20.69|19.1|20.86|19.26|20.69|19.09|0
1697729700000|2023-10-19 15:35:00|20.72|19.13|20.68|19.09|20.72|19.13|20.58|19|0
1697730000000|2023-10-19 15:40:00|20.66|19.07|20.47|18.9|20.66|19.07|20.46|18.89|0
1697730300000|2023-10-19 15:45:00|20.48|18.91|20.42|18.85|20.49|18.91|20.36|18.79|0
1697730600000|2023-10-19 15:50:00|20.43|18.86|20.53|18.95|20.55|18.97|20.42|18.85|0
1697730900000|2023-10-19 15:55:00|20.54|18.96|20.6|19.01|20.62|19.03|20.51|18.94|0
1697731200000|2023-10-19 16:00:00|20.61|19.02|20.39|18.82|20.9|19.3|20.06|18.52|0
1697731500000|2023-10-19 16:05:00|20.37|18.81|20.66|19.07|20.66|19.07|20.31|18.75|0
1697731800000|2023-10-19 16:10:00|20.62|19.03|20.66|19.07|20.69|19.1|20.53|18.95|0
1697732100000|2023-10-19 16:15:00|20.7|19.11|20.27|18.71|20.74|19.14|20.22|18.66|0
1697732400000|2023-10-19 16:20:00|20.31|18.75|20|18.46|20.51|18.93|19.82|18.3|0
1697732700000|2023-10-19 16:25:00|20.03|18.49|20.79|19.19|20.9|19.3|20.03|18.49|0
1697733000000|2023-10-19 16:30:00|20.77|19.17|20.69|19.09|20.83|19.23|19.77|18.25|0
1697733300000|2023-10-19 16:35:00|20.67|19.08|21.7|20.03|21.78|20.11|19.9|18.37|0
1697733600000|2023-10-19 16:40:00|21.66|19.99|21.62|19.96|21.78|20.11|21.27|19.63|0
1697733900000|2023-10-19 16:45:00|21.59|19.93|20.97|19.36|21.59|19.93|20.93|19.32|0
1697734200000|2023-10-19 16:50:00|20.96|19.35|21.79|20.11|21.85|20.17|20.66|19.07|0
1697734500000|2023-10-19 16:55:00|21.18|19.56|20.44|18.86|21.32|19.68|20.36|18.8|0
1697734800000|2023-10-19 17:00:00|20.37|18.81|20.19|18.64|20.43|18.86|19.93|18.4|0
1697735100000|2023-10-19 17:05:00|20.16|18.61|19.9|18.37|20.22|18.66|19.81|18.28|0
1697735400000|2023-10-19 17:10:00|19.91|18.39|20.09|18.55|20.1|18.55|19.83|18.31|0
1697735700000|2023-10-19 17:15:00|20.07|18.53|20.02|18.48|20.25|18.69|19.88|18.35|0
1697736000000|2023-10-19 17:20:00|20.01|18.47|20.31|18.75|20.34|18.78|19.97|18.44|0
1697736300000|2023-10-19 17:25:00|20.3|18.74|20.02|18.48|20.52|18.94|20|18.46|0
1697736600000|2023-10-19 17:30:00|19.94|18.41|20.22|18.66|20.24|18.68|19.82|18.3|0
1697736900000|2023-10-19 17:35:00|20.2|18.65|20.46|18.89|20.61|19.03|20.01|18.47|0
1697737200000|2023-10-19 17:40:00|20.44|18.87|20.49|18.92|20.57|18.99|20.39|18.82|0
1697737500000|2023-10-19 17:45:00|20.52|18.94|20.55|18.97|20.55|18.97|20.4|18.83|0
1697737800000|2023-10-19 17:50:00|20.53|18.95|20.49|18.91|20.58|19|20.41|18.84|0
1697738100000|2023-10-19 17:55:00|20.48|18.9|20.42|18.85|20.5|18.92|20.23|18.68|0
1697738400000|2023-10-19 18:00:00|20.43|18.88|20.41|18.84|20.56|18.98|20.22|18.67|0
1697738700000|2023-10-19 18:05:00|20.4|18.83|20.53|18.95|20.55|18.97|20.36|18.79|0
1697739000000|2023-10-19 18:10:00|20.51|18.93|20.51|18.93|20.52|18.94|20.36|18.79|0
1697739300000|2023-10-19 18:15:00|20.49|18.91|20.45|18.88|20.58|19|20.32|18.76|0
1697739600000|2023-10-19 18:20:00|20.41|18.84|20.61|19.03|20.66|19.07|20.36|18.79|0
1697739900000|2023-10-19 18:25:00|20.64|19.05|20.59|19|20.64|19.05|20.47|18.89|0
1697740200000|2023-10-19 18:30:00|20.62|19.04|21.03|19.41|21.03|19.41|20.62|19.04|0
1697740500000|2023-10-19 18:35:00|21.04|19.42|20.86|19.26|21.16|19.54|20.3|18.74|0
1697740800000|2023-10-19 18:40:00|20.88|19.27|21.11|19.48|21.11|19.48|20.88|19.27|0
1697741100000|2023-10-19 18:45:00|21.1|19.47|21.15|19.53|21.18|19.55|21.01|19.39|0
1697741400000|2023-10-19 18:50:00|21.14|19.52|21.15|19.52|21.18|19.55|21.03|19.41|0
1697741700000|2023-10-19 18:55:00|21.17|19.54|21.1|19.48|21.22|19.59|20.88|19.27|0
1697742000000|2023-10-19 19:00:00|21.11|19.49|20.93|19.32|21.17|19.54|20.89|19.28|0
1697742300000|2023-10-19 19:05:00|20.92|19.31|21.08|19.46|21.08|19.46|20.88|19.27|0
1697742600000|2023-10-19 19:10:00|21.07|19.45|21.15|19.52|21.17|19.54|20.99|19.37|0
1697742900000|2023-10-19 19:15:00|21.16|19.53|21.12|19.49|21.31|19.67|21.12|19.49|0
1697743200000|2023-10-19 19:20:00|21.1|19.48|21.21|19.58|21.29|19.65|21.08|19.46|0
1697743500000|2023-10-19 19:25:00|21.22|19.59|21.24|19.61|21.3|19.66|20.76|19.16|0
1697743800000|2023-10-19 19:30:00|21.13|19.5|20.97|19.36|21.16|19.53|20.95|19.34|0
1697744100000|2023-10-19 19:35:00|20.98|19.37|21.13|19.5|21.13|19.5|20.93|19.32|0
1697744400000|2023-10-19 19:40:00|21.14|19.51|21.45|19.8|21.47|19.82|21.12|19.49|0
1697744700000|2023-10-19 19:45:00|21.47|19.82|21.1|19.48|21.51|19.86|21.1|19.48|0
1697745000000|2023-10-19 19:50:00|21.04|19.42|21.03|19.41|21.14|19.51|20.89|19.28|0
1697745300000|2023-10-19 19:55:00|21.09|19.47|21.22|19.59|21.23|19.6|21.01|19.4|0
1697745600000|2023-10-19 20:00:00|21.25|19.61|21.53|19.87|21.58|19.92|21.25|19.61|0
1697745900000|2023-10-19 20:05:00|21.51|19.85|21.49|19.83|21.56|19.9|21.46|19.81|0
1697746200000|2023-10-19 20:10:00|21.48|19.82|21.53|19.88|21.53|19.88|21.45|19.8|0
1697746500000|2023-10-19 20:15:00|21.51|19.85|21.4|19.75|21.52|19.86|21.39|19.74|0
1697746800000|2023-10-19 20:20:00|21.39|19.74|21.41|19.76|21.46|19.81|21.38|19.74|0
1697747100000|2023-10-19 20:25:00|21.4|19.75|21.42|19.77|21.44|19.79|21.39|19.74|0
1697747400000|2023-10-19 20:30:00|21.41|19.76|21.45|19.8|21.47|19.82|21.41|19.76|0
1697747700000|2023-10-19 20:35:00|21.46|19.81|21.47|19.82|21.47|19.82|21.43|19.79|0
1697748000000|2023-10-19 20:40:00|21.48|19.83|21.48|19.83|21.48|19.83|21.45|19.8|0
1697748300000|2023-10-19 20:45:00|21.47|19.82|21.44|19.79|21.48|19.83|21.44|19.79|0
1697748600000|2023-10-19 20:50:00|21.43|19.78|21.77|20.09|21.77|20.09|21.43|19.78|0
1697748900000|2023-10-19 20:55:00|21.76|20.08|21.74|20.07|21.78|20.1|21.73|20.06|0
1697749200000|2023-10-19 21:00:00|21.75|20.08|21.75|20.07|21.76|20.09|21.73|20.06|0
1697749500000|2023-10-19 21:05:00|21.74|20.08|21.77|20.1|21.77|20.1|21.74|20.07|0
1697749800000|2023-10-19 21:10:00|21.79|20.12|21.81|20.13|21.84|20.16|21.79|20.12|0
1697750100000|2023-10-19 21:15:00|21.8|20.12|21.8|20.12|21.8|20.13|21.79|20.11|0
1697750400000|2023-10-19 21:20:00|21.79|20.13|21.81|20.13|21.81|20.13|21.79|20.13|0
1697750700000|2023-10-19 21:25:00|21.8|20.12|21.8|20.12|21.8|20.12|21.8|20.12|0
1697751000000|2023-10-19 21:30:00|21.81|20.13|21.82|20.14|21.82|20.14|21.81|20.13|0
1697751300000|2023-10-19 21:35:00|21.81|20.13|21.81|20.13|21.82|20.14|21.8|20.12|0
1697751600000|2023-10-19 21:40:00|21.79|20.12|21.8|20.12|21.8|20.12|21.79|20.12|0
1697751900000|2023-10-19 21:45:00|21.81|20.13|21.81|20.13|21.81|20.13|21.81|20.13|0
1697752200000|2023-10-19 21:50:00|21.8|20.12|21.8|20.12|21.8|20.13|21.8|20.12|0
1697752500000|2023-10-19 21:55:00|21.79|20.11|21.8|20.13|21.8|20.13|21.79|20.11|0
1697752800000|2023-10-19 22:00:00|21.81|20.11|21.72|20.05|21.81|20.11|21.69|20.02|0
1697753100000|2023-10-19 22:05:00|21.73|20.06|21.78|20.11|21.89|20.21|21.73|20.06|0
1697753400000|2023-10-19 22:10:00|21.79|20.12|21.74|20.07|21.79|20.12|21.73|20.06|0
1697753700000|2023-10-19 22:15:00|21.73|20.06|21.75|20.08|21.82|20.14|21.73|20.06|0
1697754000000|2023-10-19 22:20:00|21.76|20.09|21.77|20.1|21.78|20.11|21.72|20.05|0
1697754300000|2023-10-19 22:25:00|21.78|20.11|21.83|20.15|21.83|20.15|21.77|20.09|0
1697754600000|2023-10-19 22:30:00|21.82|20.14|21.81|20.13|21.82|20.15|21.76|20.09|0
1697754900000|2023-10-19 22:35:00|21.8|20.12|21.77|20.1|21.8|20.12|21.76|20.08|0
1697755200000|2023-10-19 22:40:00|21.76|20.09|21.83|20.15|21.84|20.16|21.76|20.09|0
1697755500000|2023-10-19 22:45:00|21.81|20.13|21.85|20.17|21.86|20.17|21.81|20.13|0
1697755800000|2023-10-19 22:50:00|21.86|20.18|21.86|20.17|21.87|20.18|21.85|20.16|0
1697756100000|2023-10-19 22:55:00|21.85|20.16|21.86|20.18|21.86|20.18|21.84|20.16|0
1697756400000|2023-10-19 23:00:00|21.87|20.19|21.91|20.23|21.96|20.27|21.87|20.19|0
1697756700000|2023-10-19 23:05:00|21.9|20.22|21.91|20.23|21.93|20.24|21.88|20.2|0
1697757000000|2023-10-19 23:10:00|21.92|20.22|21.9|20.22|21.93|20.24|21.9|20.22|0
1697757300000|2023-10-19 23:15:00|21.89|20.21|21.9|20.22|21.92|20.23|21.89|20.21|0
1697757600000|2023-10-19 23:20:00|21.91|20.23|21.94|20.25|21.96|20.27|21.91|20.22|0
1697757900000|2023-10-19 23:25:00|21.93|20.24|21.85|20.17|21.93|20.24|21.85|20.17|0
1697758200000|2023-10-19 23:30:00|21.86|20.18|21.83|20.15|21.86|20.18|21.83|20.15|0
1697758500000|2023-10-19 23:35:00|21.84|20.16|21.87|20.19|21.87|20.19|21.82|20.14|0
1697758800000|2023-10-19 23:40:00|21.86|20.18|21.85|20.17|21.89|20.2|21.85|20.17|0
1697759100000|2023-10-19 23:45:00|21.86|20.18|21.86|20.18|21.89|20.2|21.85|20.17|0
1697759400000|2023-10-19 23:50:00|21.85|20.17|21.86|20.17|21.86|20.17|21.8|20.12|0
1697759700000|2023-10-19 23:55:00|21.87|20.18|21.78|20.1|21.88|20.19|21.77|20.09|0
1697760000000|2023-10-20 00:00:00|21.79|20.11|21.88|20.2|21.89|20.21|21.78|20.1|0
1697760300000|2023-10-20 00:05:00|21.89|20.21|21.91|20.23|21.93|20.24|21.85|20.17|0
1697760600000|2023-10-20 00:10:00|21.89|20.21|21.89|20.21|21.92|20.23|21.83|20.15|0
1697760900000|2023-10-20 00:15:00|21.9|20.22|21.92|20.23|21.96|20.27|21.88|20.2|0
1697761200000|2023-10-20 00:20:00|21.91|20.24|22.01|20.32|22.1|20.4|21.91|20.23|0
1697761500000|2023-10-20 00:25:00|22|20.31|22.4|20.68|22.43|20.71|21.99|20.3|0
1697761800000|2023-10-20 00:30:00|22.41|20.69|23.18|21.4|28.05|25.89|22.41|20.69|0
1697762100000|2023-10-20 00:35:00|23.19|21.41|23.08|21.31|23.57|21.76|22.61|20.87|0
1697762400000|2023-10-20 00:40:00|23.07|21.3|23|21.23|23.1|21.33|23|21.23|0
1697762700000|2023-10-20 00:45:00|23.01|21.24|23.16|21.38|23.17|21.39|23.01|21.24|0
1697763000000|2023-10-20 00:50:00|23.17|21.39|23.15|21.37|23.2|21.42|23.14|21.36|0
1697763300000|2023-10-20 00:55:00|23.13|21.35|23.07|21.3|23.17|21.39|23.07|21.3|0
1697763600000|2023-10-20 01:00:00|23.08|21.31|23.08|21.3|23.11|21.33|23.05|21.28|0
1697763900000|2023-10-20 01:05:00|23.09|21.31|23.14|21.36|23.17|21.39|23.09|21.31|0
1697764200000|2023-10-20 01:10:00|23.15|21.37|23.29|21.5|23.3|21.51|23.15|21.37|0
1697764500000|2023-10-20 01:15:00|23.3|21.51|23.29|21.5|23.34|21.55|23.23|21.44|0
1697764800000|2023-10-20 01:20:00|23.3|21.51|23.27|21.48|23.3|21.51|23.25|21.46|0
1697765100000|2023-10-20 01:25:00|23.28|21.49|23.26|21.47|23.31|21.51|23.24|21.45|0
1697765400000|2023-10-20 01:30:00|23.24|21.45|23.24|21.45|23.31|21.52|23.24|21.45|0
1697765700000|2023-10-20 01:35:00|23.25|21.46|23.18|21.39|23.27|21.48|23.16|21.37|0
1697766000000|2023-10-20 01:40:00|23.17|21.38|23.16|21.38|23.23|21.44|23.13|21.36|0
1697766300000|2023-10-20 01:45:00|23.18|21.39|23.08|21.31|23.2|21.41|23.04|21.27|0
1697766600000|2023-10-20 01:50:00|23.09|21.32|23.11|21.33|23.12|21.34|23.07|21.3|0
1697766900000|2023-10-20 01:55:00|23.12|21.34|23.11|21.33|23.13|21.35|23.1|21.32|0
1697767200000|2023-10-20 02:00:00|23.12|21.34|23.04|21.27|23.14|21.36|23.04|21.27|0
1697767500000|2023-10-20 02:05:00|23.05|21.28|23.06|21.29|23.07|21.3|23.03|21.26|0
1697767800000|2023-10-20 02:10:00|23.07|21.3|23.08|21.3|23.11|21.33|23.07|21.29|0
1697768100000|2023-10-20 02:15:00|23.09|21.31|23.09|21.31|23.1|21.32|23.05|21.28|0
1697768400000|2023-10-20 02:20:00|23.08|21.3|23.08|21.3|23.09|21.31|23.02|21.25|0
1697768700000|2023-10-20 02:25:00|23.09|21.31|23.08|21.3|23.1|21.32|23.07|21.29|0
1697769000000|2023-10-20 02:30:00|23.07|21.29|23.01|21.24|23.08|21.3|23|21.23|0
1697769300000|2023-10-20 02:35:00|23|21.23|22.96|21.2|23.02|21.24|22.96|21.2|0
1697769600000|2023-10-20 02:40:00|22.97|21.21|22.94|21.18|22.98|21.22|22.91|21.15|0
1697769900000|2023-10-20 02:45:00|22.95|21.19|22.9|21.14|22.97|21.21|22.9|21.14|0
1697770200000|2023-10-20 02:50:00|22.91|21.15|22.9|21.14|22.94|21.18|22.9|21.14|0
1697770500000|2023-10-20 02:55:00|22.91|21.15|22.89|21.13|22.94|21.18|22.89|21.13|0
1697770800000|2023-10-20 03:00:00|22.9|21.14|22.91|21.15|22.93|21.17|22.9|21.14|0
1697771100000|2023-10-20 03:05:00|22.92|21.16|22.9|21.14|22.93|21.17|22.9|21.14|0
1697771400000|2023-10-20 03:10:00|22.91|21.15|22.9|21.14|22.93|21.16|22.9|21.14|0
1697771700000|2023-10-20 03:15:00|22.91|21.15|22.94|21.17|22.95|21.18|22.91|21.15|0
1697772000000|2023-10-20 03:20:00|22.95|21.18|22.99|21.22|23|21.23|22.95|21.18|0
1697772300000|2023-10-20 03:25:00|23|21.23|22.97|21.2|23|21.23|22.94|21.17|0
1697772600000|2023-10-20 03:30:00|22.96|21.19|22.95|21.18|22.97|21.2|22.91|21.14|0
1697772900000|2023-10-20 03:35:00|22.96|21.19|22.96|21.2|22.97|21.2|22.93|21.17|0
1697773200000|2023-10-20 03:40:00|22.97|21.21|22.98|21.22|23|21.24|22.97|21.21|0
1697773500000|2023-10-20 03:45:00|22.97|21.21|22.98|21.21|22.99|21.23|22.96|21.2|0
1697773800000|2023-10-20 03:50:00|22.97|21.22|22.96|21.2|22.97|21.22|22.94|21.18|0
1697774100000|2023-10-20 03:55:00|22.97|21.21|22.97|21.2|22.97|21.21|22.94|21.18|0
1697774400000|2023-10-20 04:00:00|22.96|21.21|22.94|21.18|22.99|21.22|22.94|21.18|0
1697774700000|2023-10-20 04:05:00|22.95|21.19|22.96|21.19|22.97|21.2|22.94|21.18|0
1697775000000|2023-10-20 04:10:00|22.97|21.2|22.97|21.2|22.99|21.22|22.95|21.18|0
1697775300000|2023-10-20 04:15:00|22.96|21.19|22.97|21.2|22.99|21.22|22.96|21.19|0
1697775600000|2023-10-20 04:20:00|22.96|21.19|22.94|21.17|22.97|21.2|22.94|21.17|0
1697775900000|2023-10-20 04:25:00|22.93|21.16|22.93|21.16|22.94|21.18|22.92|21.15|0
1697776200000|2023-10-20 04:30:00|22.92|21.15|22.89|21.13|22.93|21.16|22.88|21.12|0
1697776500000|2023-10-20 04:35:00|22.88|21.12|22.86|21.11|22.9|21.13|22.85|21.1|0
1697776800000|2023-10-20 04:40:00|22.85|21.1|22.87|21.11|22.88|21.12|22.85|21.1|0
1697777100000|2023-10-20 04:45:00|22.88|21.12|22.93|21.17|22.93|21.17|22.88|21.12|0
1697777400000|2023-10-20 04:50:00|22.92|21.16|22.89|21.13|22.92|21.16|22.89|21.13|0
1697777700000|2023-10-20 04:55:00|22.88|21.12|22.91|21.15|22.91|21.15|22.88|21.12|0
1697778000000|2023-10-20 05:00:00|22.92|21.16|22.94|21.18|22.96|21.2|22.91|21.15|0
1697778300000|2023-10-20 05:05:00|22.95|21.19|22.94|21.18|22.98|21.21|22.92|21.16|0
1697778600000|2023-10-20 05:10:00|22.95|21.19|22.96|21.19|22.96|21.19|22.94|21.18|0
1697778900000|2023-10-20 05:15:00|22.97|21.2|22.93|21.17|22.97|21.2|22.9|21.14|0
1697779200000|2023-10-20 05:20:00|22.92|21.16|22.96|21.19|22.97|21.2|22.92|21.16|0
1697779500000|2023-10-20 05:25:00|22.95|21.18|22.96|21.19|22.99|21.22|22.94|21.17|0
1697779800000|2023-10-20 05:30:00|22.95|21.18|22.95|21.18|22.97|21.2|22.92|21.15|0
1697780100000|2023-10-20 05:35:00|22.96|21.19|23.07|21.29|23.08|21.3|22.96|21.19|0
1697780400000|2023-10-20 05:40:00|23.06|21.28|23.08|21.3|23.1|21.32|23.06|21.28|0
1697780700000|2023-10-20 05:45:00|23.07|21.31|23.05|21.28|23.08|21.31|23.03|21.25|0
1697781000000|2023-10-20 05:50:00|23.06|21.27|23.06|21.29|23.08|21.3|23.05|21.27|0
1697781300000|2023-10-20 05:55:00|23.07|21.3|23.07|21.3|23.07|21.3|23.03|21.26|0
1697781600000|2023-10-20 06:00:00|23.09|21.32|23.17|21.39|23.18|21.4|23.05|21.28|0
1697781900000|2023-10-20 06:05:00|23.16|21.38|23.11|21.34|23.18|21.4|23.08|21.31|0
1697782200000|2023-10-20 06:10:00|23.1|21.33|23.17|21.39|23.17|21.39|23.1|21.33|0
1697782500000|2023-10-20 06:15:00|23.16|21.38|23.23|21.45|23.25|21.47|23.16|21.38|0
1697782800000|2023-10-20 06:20:00|23.24|21.46|23.42|21.62|23.45|21.64|23.23|21.45|0
1697783100000|2023-10-20 06:25:00|23.41|21.61|23.37|21.58|23.45|21.64|23.36|21.57|0
1697783400000|2023-10-20 06:30:00|23.36|21.57|23.38|21.59|23.42|21.61|23.35|21.56|0
1697783700000|2023-10-20 06:35:00|23.39|21.6|23.29|21.5|23.4|21.6|23.28|21.49|0
1697784000000|2023-10-20 06:40:00|23.3|21.51|23.29|21.5|23.33|21.54|23.27|21.48|0
1697784300000|2023-10-20 06:45:00|23.3|21.51|23|21.23|23.31|21.52|22.55|20.82|0
1697784600000|2023-10-20 06:50:00|22.99|21.22|23|21.23|23.05|21.28|22.99|21.22|0
1697784900000|2023-10-20 06:55:00|23.01|21.24|22.92|21.16|23.01|21.24|22.89|21.13|0
1697785200000|2023-10-20 07:00:00|22.96|21.19|23.09|21.31|23.13|21.35|22.96|21.19|0
1697785500000|2023-10-20 07:05:00|23.1|21.32|23.19|21.4|23.2|21.42|23|21.23|0
1697785800000|2023-10-20 07:10:00|23.18|21.39|23.11|21.33|23.2|21.42|23.03|21.26|0
1697786100000|2023-10-20 07:15:00|23.14|21.36|23.14|21.36|23.21|21.42|23.08|21.3|0
1697786400000|2023-10-20 07:20:00|23.15|21.37|23.12|21.34|23.2|21.42|23.11|21.33|0
1697786700000|2023-10-20 07:25:00|23.13|21.35|23.12|21.34|23.19|21.41|23.1|21.33|0
1697787000000|2023-10-20 07:30:00|23.14|21.36|22.98|21.22|23.18|21.4|22.93|21.17|0
1697787300000|2023-10-20 07:35:00|22.99|21.23|22.88|21.12|22.99|21.23|22.84|21.09|0
1697787600000|2023-10-20 07:40:00|22.9|21.14|22.99|21.22|23.03|21.26|22.89|21.13|0
1697787900000|2023-10-20 07:45:00|22.98|21.21|22.83|21.07|23|21.23|22.82|21.07|0
1697788200000|2023-10-20 07:50:00|22.84|21.08|23.05|21.28|23.23|21.45|22.74|20.99|0
1697788500000|2023-10-20 07:55:00|23.04|21.27|23.09|21.32|23.09|21.32|22.99|21.22|0
1697788800000|2023-10-20 08:00:00|23.11|21.34|23.05|21.28|23.28|21.49|23.05|21.28|0
1697789100000|2023-10-20 08:05:00|23.06|21.29|23.15|21.37|23.18|21.4|23|21.23|0
1697789400000|2023-10-20 08:10:00|23.16|21.38|23.01|21.24|23.16|21.38|22.98|21.21|0
1697789700000|2023-10-20 08:15:00|23.02|21.25|23.02|21.25|23.09|21.31|22.99|21.22|0
1697790000000|2023-10-20 08:20:00|23.01|21.24|22.76|21.01|23.03|21.26|22.74|20.99|0
1697790300000|2023-10-20 08:25:00|22.77|21.02|22.71|20.96|22.77|21.02|22.66|20.92|0
1697790600000|2023-10-20 08:30:00|22.72|20.97|22.69|20.94|22.77|21.02|22.69|20.94|0
1697790900000|2023-10-20 08:35:00|22.7|20.95|22.62|20.88|22.76|21.01|22.62|20.88|0
1697791200000|2023-10-20 08:40:00|22.61|20.87|22.59|20.85|22.64|20.9|22.58|20.84|0
1697791500000|2023-10-20 08:45:00|22.6|20.86|22.58|20.85|22.61|20.87|22.54|20.8|0
1697791800000|2023-10-20 08:50:00|22.59|20.84|22.74|20.99|22.74|20.99|22.56|20.82|0
1697792100000|2023-10-20 08:55:00|22.75|21|22.72|20.97|22.78|21.02|22.67|20.92|0
1697792400000|2023-10-20 09:00:00|22.71|20.96|22.75|21|22.77|21.01|22.7|20.95|0
1697792700000|2023-10-20 09:05:00|22.74|20.99|22.79|21.04|22.8|21.05|22.73|20.99|0
1697793000000|2023-10-20 09:10:00|22.78|21.03|22.76|21.01|22.79|21.04|22.68|20.94|0
1697793300000|2023-10-20 09:15:00|22.77|21.02|22.74|20.99|22.78|21.03|22.7|20.96|0
1697793600000|2023-10-20 09:20:00|22.73|20.98|22.89|21.13|22.91|21.15|22.72|20.97|0
1697793900000|2023-10-20 09:25:00|22.87|21.11|23|21.23|23.04|21.27|22.81|21.06|0
1697794200000|2023-10-20 09:30:00|23.01|21.24|22.92|21.16|23.11|21.34|22.8|21.04|0
1697794500000|2023-10-20 09:35:00|22.91|21.15|22.95|21.19|22.98|21.22|22.88|21.12|0
1697794800000|2023-10-20 09:40:00|22.96|21.2|22.97|21.2|23|21.23|22.93|21.17|0
1697795100000|2023-10-20 09:45:00|22.98|21.21|23.03|21.26|23.07|21.3|22.96|21.2|0
1697795400000|2023-10-20 09:50:00|23|21.23|22.87|21.11|23|21.23|22.83|21.07|0
1697795700000|2023-10-20 09:55:00|22.86|21.1|22.89|21.13|22.91|21.15|22.81|21.05|0
1697796000000|2023-10-20 10:00:00|22.9|21.14|22.88|21.12|22.94|21.17|22.85|21.09|0
1697796300000|2023-10-20 10:05:00|22.87|21.11|22.86|21.1|22.94|21.17|22.85|21.09|0
1697796600000|2023-10-20 10:10:00|22.85|21.09|22.98|21.21|23|21.23|22.85|21.09|0
1697796900000|2023-10-20 10:15:00|22.97|21.2|22.95|21.18|23.01|21.24|22.93|21.16|0
1697797200000|2023-10-20 10:20:00|22.96|21.19|23.04|21.26|23.08|21.3|22.93|21.16|0
1697797500000|2023-10-20 10:25:00|23.03|21.27|23.07|21.29|23.11|21.33|23.02|21.25|0
1697797800000|2023-10-20 10:30:00|23.08|21.3|23.01|21.24|23.08|21.3|22.98|21.22|0
1697798100000|2023-10-20 10:35:00|23|21.23|22.94|21.18|23.01|21.24|22.9|21.14|0
1697798400000|2023-10-20 10:40:00|22.93|21.17|22.98|21.21|23.02|21.25|22.92|21.16|0
1697798700000|2023-10-20 10:45:00|22.99|21.22|22.99|21.22|23.06|21.29|22.98|21.21|0
1697799000000|2023-10-20 10:50:00|22.98|21.21|22.99|21.22|23|21.23|22.93|21.16|0
1697799300000|2023-10-20 10:55:00|22.98|21.21|22.98|21.21|23.04|21.26|22.94|21.18|0
1697799600000|2023-10-20 11:00:00|22.99|21.22|23.01|21.24|23.03|21.26|22.94|21.18|0
1697799900000|2023-10-20 11:05:00|23.02|21.25|22.87|21.11|23.02|21.25|22.84|21.09|0
1697800200000|2023-10-20 11:10:00|22.86|21.1|22.79|21.03|22.87|21.11|22.79|21.03|0
1697800500000|2023-10-20 11:15:00|22.8|21.04|22.77|21.01|22.8|21.04|22.74|20.99|0
1697800800000|2023-10-20 11:20:00|22.78|21.02|22.79|21.03|22.84|21.08|22.77|21.01|0
1697801100000|2023-10-20 11:25:00|22.8|21.04|22.8|21.05|22.88|21.12|22.66|20.92|0
1697801400000|2023-10-20 11:30:00|22.82|21.07|22.85|21.1|22.86|21.11|22.8|21.05|0
1697801700000|2023-10-20 11:35:00|22.87|21.11|22.8|21.05|22.87|21.11|22.79|21.04|0
1697802000000|2023-10-20 11:40:00|22.81|21.06|22.88|21.12|22.97|21.2|22.78|21.03|0
1697802300000|2023-10-20 11:45:00|22.89|21.13|22.85|21.09|22.9|21.14|22.78|21.03|0
1697802600000|2023-10-20 11:50:00|22.86|21.1|22.78|21.03|22.88|21.12|22.76|21.01|0
1697802900000|2023-10-20 11:55:00|22.75|21|22.69|20.94|22.75|21|22.62|20.88|0
1697803200000|2023-10-20 12:00:00|22.7|20.95|22.81|21.05|22.84|21.09|22.68|20.93|0
1697803500000|2023-10-20 12:05:00|22.82|21.06|22.88|21.12|22.91|21.15|22.81|21.05|0
1697803800000|2023-10-20 12:10:00|22.89|21.13|22.99|21.22|23|21.23|22.85|21.09|0
1697804100000|2023-10-20 12:15:00|22.98|21.21|23.04|21.27|23.07|21.29|22.98|21.21|0
1697804400000|2023-10-20 12:20:00|23.03|21.26|23.19|21.41|23.19|21.41|23.03|21.26|0
1697804700000|2023-10-20 12:25:00|23.2|21.42|23.25|21.46|23.31|21.52|23.17|21.39|0
1697805000000|2023-10-20 12:30:00|23.24|21.45|23.13|21.35|23.24|21.45|23.11|21.33|0
1697805300000|2023-10-20 12:35:00|23.14|21.36|23.07|21.29|23.16|21.38|23.06|21.28|0
1697805600000|2023-10-20 12:40:00|23.06|21.3|23.06|21.28|23.07|21.3|22.97|21.21|0
1697805900000|2023-10-20 12:45:00|23.07|21.29|22.98|21.22|23.07|21.29|22.96|21.2|0
1697806200000|2023-10-20 12:50:00|22.99|21.23|23.06|21.29|23.06|21.29|22.97|21.21|0
1697806500000|2023-10-20 12:55:00|23.05|21.28|23.06|21.29|23.1|21.33|23.01|21.24|0
1697806800000|2023-10-20 13:00:00|23.05|21.28|22.98|21.21|23.06|21.29|22.92|21.16|0
1697807100000|2023-10-20 13:05:00|22.99|21.22|22.98|21.21|23.05|21.28|16.25|14.75|0
1697807400000|2023-10-20 13:10:00|22.99|21.22|22.97|21.2|23.03|21.26|22.96|21.19|0
1697807700000|2023-10-20 13:15:00|22.98|21.21|22.9|21.14|23.01|21.24|22.9|21.14|0
1697808000000|2023-10-20 13:20:00|22.89|21.13|22.75|21|22.95|21.18|22.75|21|0
1697808300000|2023-10-20 13:25:00|22.78|21.02|22.75|21|22.91|21.14|22.71|20.96|0
1697808600000|2023-10-20 13:30:00|22.77|21.01|22.92|21.16|23.04|21.27|22.71|20.96|0
1697808900000|2023-10-20 13:35:00|22.98|21.21|22.93|21.17|23.01|21.24|22.8|21.05|0
1697809200000|2023-10-20 13:40:00|22.96|21.19|22.95|21.18|22.98|21.21|22.68|20.93|0
1697809500000|2023-10-20 13:45:00|22.94|21.17|22.62|20.88|23.04|21.27|22.58|20.84|0
1697809800000|2023-10-20 13:50:00|22.61|20.87|22.87|21.11|23.09|21.32|22.61|20.87|0
1697810100000|2023-10-20 13:55:00|22.85|21.09|22.61|20.87|23.07|21.3|22.6|20.86|0
1697810400000|2023-10-20 14:00:00|23.12|21.35|22.44|20.71|23.12|21.35|22.26|20.55|0
1697810700000|2023-10-20 14:05:00|22.43|20.7|22.61|20.87|22.74|20.99|22.39|20.67|0
1697811000000|2023-10-20 14:10:00|22.6|20.86|22.76|21.01|22.97|21.21|22.26|20.54|0
1697811300000|2023-10-20 14:15:00|22.8|21.04|22.75|21|22.84|21.08|22.6|20.86|0
1697811600000|2023-10-20 14:20:00|22.78|21.03|22.84|21.09|22.89|21.13|22.69|20.95|0
1697811900000|2023-10-20 14:25:00|22.83|21.08|22.93|21.16|22.97|21.2|22.79|21.04|0
1697812200000|2023-10-20 14:30:00|22.96|21.19|22.97|21.2|23.41|21.61|22.93|21.16|0
1697812500000|2023-10-20 14:35:00|22.96|21.19|22.9|21.14|23.18|21.4|22.85|21.1|0
1697812800000|2023-10-20 14:40:00|22.91|21.15|23.03|21.26|23.05|21.27|22.86|21.1|0
1697813100000|2023-10-20 14:45:00|23.04|21.29|23.47|21.67|23.51|21.7|22.88|21.12|0
1697813400000|2023-10-20 14:50:00|23.49|21.66|23.65|21.83|23.67|21.85|23.48|21.66|0
1697813700000|2023-10-20 14:55:00|23.67|21.85|23.81|21.98|23.85|22.02|23.66|21.84|0
1697814000000|2023-10-20 15:00:00|23.82|21.99|23.62|21.8|23.83|22|23.6|21.78|0
1697814300000|2023-10-20 15:05:00|23.61|21.79|23.59|21.77|23.63|21.81|23.5|21.69|0
1697814600000|2023-10-20 15:10:00|23.61|21.79|23.63|21.81|23.76|21.93|23.58|21.76|0
1697814900000|2023-10-20 15:15:00|23.64|21.82|23.55|21.74|23.82|21.99|23.48|21.67|0
1697815200000|2023-10-20 15:20:00|23.54|21.73|23.64|21.82|23.66|21.84|23.51|21.7|0
1697815500000|2023-10-20 15:25:00|23.63|21.81|23.6|21.78|23.69|21.87|23.55|21.74|0
1697815800000|2023-10-20 15:30:00|23.61|21.79|23.71|21.89|23.77|21.94|23.61|21.79|0
1697816100000|2023-10-20 15:35:00|23.7|21.88|23.56|21.74|23.7|21.88|23.51|21.71|0
1697816400000|2023-10-20 15:40:00|23.57|21.75|23.59|21.77|23.63|21.81|23.48|21.68|0
1697816700000|2023-10-20 15:45:00|23.6|21.78|23.3|21.51|23.61|21.79|23.3|21.51|0
1697817000000|2023-10-20 15:50:00|23.31|21.52|23.26|21.47|23.37|21.57|23.26|21.47|0
1697817300000|2023-10-20 15:55:00|23.25|21.46|23.17|21.39|23.26|21.47|23.02|21.24|0
1697817600000|2023-10-20 16:00:00|23.16|21.38|23.33|21.54|23.39|21.59|23.13|21.35|0
1697817900000|2023-10-20 16:05:00|23.31|21.52|23.48|21.67|23.51|21.7|23.31|21.52|0
1697818200000|2023-10-20 16:10:00|23.49|21.68|23.55|21.74|23.58|21.77|23.45|21.64|0
1697818500000|2023-10-20 16:15:00|23.54|21.73|23.37|21.57|23.59|21.78|23.36|21.56|0
1697818800000|2023-10-20 16:20:00|23.36|21.56|23.08|21.3|23.38|21.58|23.05|21.28|0
1697819100000|2023-10-20 16:25:00|23.06|21.29|22.98|21.21|23.46|21.65|22.89|21.13|0
1697819400000|2023-10-20 16:30:00|22.97|21.2|22.76|21.01|22.98|21.21|22.74|20.99|0
1697819700000|2023-10-20 16:35:00|22.77|21.02|22.71|20.96|22.8|21.05|22.61|20.87|0
1697820000000|2023-10-20 16:40:00|22.73|20.98|22.85|21.1|22.88|21.12|22.72|20.97|0
1697820300000|2023-10-20 16:45:00|22.86|21.09|22.6|20.86|22.86|21.09|22.6|20.86|0
1697820600000|2023-10-20 16:50:00|22.59|20.85|22.71|20.97|23.08|21.31|22.59|20.85|0
1697820900000|2023-10-20 16:55:00|22.73|20.99|22.48|20.75|22.73|20.99|22.42|20.7|0
1697821200000|2023-10-20 17:00:00|22.46|20.73|22.7|20.96|22.72|20.97|22.45|20.72|0
1697821500000|2023-10-20 17:05:00|22.69|20.95|22.9|21.14|22.97|21.2|22.67|20.93|0
1697821800000|2023-10-20 17:10:00|22.93|21.16|22.83|21.08|22.93|21.16|22.8|21.05|0
1697822100000|2023-10-20 17:15:00|22.85|21.1|22.35|20.63|22.9|21.14|22.3|20.58|0
1697822400000|2023-10-20 17:20:00|22.36|20.64|22.43|20.7|22.55|20.81|22.31|20.59|0
1697822700000|2023-10-20 17:25:00|22.44|20.71|22.53|20.79|22.6|20.86|22.43|20.7|0
1697823000000|2023-10-20 17:30:00|22.52|20.78|22.53|20.79|22.66|20.91|22.47|20.74|0
1697823300000|2023-10-20 17:35:00|22.54|20.8|22.62|20.88|22.62|20.88|22.48|20.75|0
1697823600000|2023-10-20 17:40:00|22.63|20.89|22.43|20.71|22.63|20.89|22.34|20.63|0
1697823900000|2023-10-20 17:45:00|22.44|20.72|22.69|20.94|22.71|20.96|22.4|20.68|0
1697824200000|2023-10-20 17:50:00|22.67|20.93|22.66|20.92|22.83|21.07|22.56|20.83|0
1697824500000|2023-10-20 17:55:00|22.67|20.93|22.5|20.77|22.7|20.96|22.5|20.77|0
1697824800000|2023-10-20 18:00:00|22.49|20.76|22.62|20.88|22.66|20.91|22.47|20.74|0
1697825100000|2023-10-20 18:05:00|22.61|20.87|22.59|20.85|22.74|20.99|22.54|20.81|0
1697825400000|2023-10-20 18:10:00|22.57|20.83|22.9|21.14|22.93|21.16|22.57|20.83|0
1697825700000|2023-10-20 18:15:00|22.92|21.15|23.06|21.28|23.16|21.38|22.85|21.1|0
1697826000000|2023-10-20 18:20:00|23.07|21.29|23.08|21.3|23.11|21.33|22.99|21.22|0
1697826300000|2023-10-20 18:25:00|23.09|21.31|23.14|21.36|23.19|21.41|23.06|21.28|0
1697826600000|2023-10-20 18:30:00|23.15|21.37|23.01|21.24|23.25|21.46|22.99|21.23|0
1697826900000|2023-10-20 18:35:00|23.02|21.25|23.11|21.33|23.16|21.38|22.85|21.09|0
1697827200000|2023-10-20 18:40:00|23.12|21.34|23.08|21.31|23.29|21.5|23.07|21.3|0
1697827500000|2023-10-20 18:45:00|23.1|21.32|23.12|21.34|23.19|21.4|23|21.23|0
1697827800000|2023-10-20 18:50:00|23.09|21.32|22.8|21.05|23.2|21.41|22.58|20.85|0
1697828100000|2023-10-20 18:55:00|22.81|21.06|22.87|21.11|22.9|21.14|22.62|20.88|0
1697828400000|2023-10-20 19:00:00|22.86|21.1|22.85|21.1|22.89|21.13|22.67|20.93|0
1697828700000|2023-10-20 19:05:00|22.84|21.09|22.98|21.21|22.99|21.22|22.72|20.97|0
1697829000000|2023-10-20 19:10:00|22.99|21.22|22.96|21.19|23.11|21.33|22.89|21.13|0
1697829300000|2023-10-20 19:15:00|22.97|21.2|22.69|20.94|23.03|21.26|22.69|20.94|0
1697829600000|2023-10-20 19:20:00|22.73|20.98|23.04|21.26|23.09|21.31|22.73|20.98|0
1697829900000|2023-10-20 19:25:00|23.06|21.28|22.95|21.19|23.2|21.42|22.95|21.19|0
1697830200000|2023-10-20 19:30:00|22.97|21.21|22.95|21.19|23.01|21.24|22.88|21.12|0
1697830500000|2023-10-20 19:35:00|22.97|21.21|23.01|21.24|23.12|21.34|22.91|21.15|0
1697830800000|2023-10-20 19:40:00|23.02|21.25|23.29|21.5|23.3|21.51|23.02|21.25|0
1697831100000|2023-10-20 19:45:00|23.3|21.51|23.19|21.4|23.38|21.58|23.14|21.36|0
1697831400000|2023-10-20 19:50:00|23.22|21.44|23.46|21.65|23.47|21.66|23.22|21.44|0
1697831700000|2023-10-20 19:55:00|23.43|21.62|23.44|21.63|23.47|21.66|23.24|21.45|0
1697832000000|2023-10-20 20:00:00|23.52|21.71|23.54|21.73|23.58|21.77|23.51|21.7|0
1697832300000|2023-10-20 20:05:00|23.52|21.71|23.28|21.49|23.52|21.71|22.83|21.07|0
1697832600000|2023-10-20 20:10:00|23.29|21.5|23.31|21.52|23.31|21.52|23.28|21.49|0
1698027900000|2023-10-23 02:25:00|22.52|20.79|23.21|21.43|23.21|21.43|22.52|20.79|0
1698028200000|2023-10-23 02:30:00|23.2|21.42|23.19|21.41|23.2|21.42|23.18|21.4|0
1698028500000|2023-10-23 02:35:00|23.18|21.4|23.21|21.43|23.21|21.43|23.18|21.4|0
1698028800000|2023-10-23 02:40:00|23.22|21.44|23.21|21.43|23.23|21.45|23.21|21.43|0
1698029100000|2023-10-23 02:45:00|23.22|21.44|23.06|21.29|23.23|21.45|22.28|20.57|0
1698029400000|2023-10-23 02:50:00|23.07|21.3|23.06|21.29|23.07|21.3|23.05|21.28|0
1698029700000|2023-10-23 02:55:00|23.07|21.3|23.07|21.3|23.08|21.31|23.05|21.28|0
1698030000000|2023-10-23 03:00:00|23.06|21.29|22.99|21.22|23.06|21.29|22.98|21.21|0
1698030300000|2023-10-23 03:05:00|22.98|21.21|22.95|21.18|22.98|21.21|22.95|21.18|0
1698030600000|2023-10-23 03:10:00|22.94|21.17|22.9|21.14|22.94|21.17|22.9|21.14|0
1698030900000|2023-10-23 03:15:00|22.91|21.15|22.93|21.17|22.94|21.18|22.9|21.14|0
1698031200000|2023-10-23 03:20:00|22.91|21.15|22.91|21.15|22.91|21.15|22.89|21.13|0
1698031500000|2023-10-23 03:25:00|22.9|21.14|22.91|21.15|22.91|21.15|22.88|21.12|0
1698031800000|2023-10-23 03:30:00|22.9|21.14|22.91|21.15|22.93|21.17|22.9|21.14|0
1698032100000|2023-10-23 03:35:00|22.92|21.16|22.96|21.2|22.96|21.2|22.91|21.15|0
1698032400000|2023-10-23 03:40:00|22.95|21.19|22.91|21.15|22.96|21.2|22.91|21.15|0
1698032700000|2023-10-23 03:45:00|22.9|21.14|22.93|21.17|22.93|21.17|22.9|21.14|0
1698033000000|2023-10-23 03:50:00|22.92|21.16|22.93|21.17|22.95|21.18|22.92|21.16|0
1698033300000|2023-10-23 03:55:00|22.94|21.18|22.99|21.22|22.99|21.22|22.93|21.17|0
1698033600000|2023-10-23 04:00:00|23|21.23|22.96|21.19|23|21.23|22.95|21.18|0
1698033900000|2023-10-23 04:05:00|22.95|21.18|22.95|21.18|22.96|21.19|22.94|21.17|0
1698034200000|2023-10-23 04:10:00|22.94|21.17|22.93|21.16|22.95|21.18|22.91|21.14|0
1698034500000|2023-10-23 04:15:00|22.92|21.15|22.92|21.16|22.94|21.18|22.91|21.15|0
1698034800000|2023-10-23 04:20:00|22.91|21.15|22.91|21.15|22.92|21.16|22.91|21.15|0
1698035100000|2023-10-23 04:25:00|22.92|21.16|22.92|21.16|22.92|21.16|22.91|21.15|0
1698035400000|2023-10-23 04:30:00|22.91|21.15|22.91|21.15|22.92|21.16|22.89|21.13|0
1698035700000|2023-10-23 04:35:00|22.92|21.16|22.95|21.19|22.97|21.21|22.91|21.16|0
1698036000000|2023-10-23 04:40:00|22.96|21.2|22.96|21.2|22.99|21.23|22.9|21.14|0
1698036300000|2023-10-23 04:45:00|22.95|21.19|22.93|21.17|22.96|21.19|22.93|21.17|0
1698036600000|2023-10-23 04:50:00|22.94|21.18|22.92|21.16|22.94|21.18|22.92|21.16|0
1698036900000|2023-10-23 04:55:00|22.91|21.15|22.91|21.15|22.92|21.16|22.89|21.13|0
1698037200000|2023-10-23 05:00:00|22.9|21.14|22.88|21.12|22.91|21.15|22.88|21.12|0
1698037500000|2023-10-23 05:05:00|22.87|21.11|22.89|21.13|22.89|21.13|22.8|21.05|0
1698037800000|2023-10-23 05:10:00|22.88|21.12|22.91|21.14|22.91|21.14|22.88|21.12|0
1698038100000|2023-10-23 05:15:00|22.9|21.13|22.92|21.15|22.94|21.17|22.9|21.13|0
1698038400000|2023-10-23 05:20:00|22.91|21.14|22.88|21.12|22.92|21.15|22.87|21.11|0
1698038700000|2023-10-23 05:25:00|22.87|21.11|22.84|21.08|22.87|21.11|22.83|21.08|0
1698039000000|2023-10-23 05:30:00|22.83|21.09|22.82|21.07|22.85|21.09|22.82|21.07|0
1698039300000|2023-10-23 05:35:00|22.81|21.06|22.79|21.04|22.85|21.09|22.79|21.04|0
1698039600000|2023-10-23 05:40:00|22.8|21.05|22.83|21.07|22.84|21.08|22.8|21.05|0
1698039900000|2023-10-23 05:45:00|22.82|21.06|22.82|21.06|22.83|21.07|22.81|21.05|0
1698040200000|2023-10-23 05:50:00|22.81|21.05|22.84|21.08|22.84|21.08|22.79|21.03|0
1698040500000|2023-10-23 05:55:00|22.85|21.09|22.86|21.1|22.86|21.1|22.83|21.07|0
1698040800000|2023-10-23 06:00:00|22.85|21.09|22.86|21.1|22.87|21.11|22.8|21.04|0
1698041100000|2023-10-23 06:05:00|22.85|21.09|22.88|21.12|22.88|21.12|22.83|21.07|0
1698041400000|2023-10-23 06:10:00|22.87|21.11|22.9|21.14|22.9|21.14|22.85|21.09|0
1698041700000|2023-10-23 06:15:00|22.91|21.15|22.93|21.16|22.94|21.17|22.9|21.14|0
1698042000000|2023-10-23 06:20:00|22.92|21.15|22.83|21.08|22.93|21.16|22.82|21.07|0
1698042300000|2023-10-23 06:25:00|22.84|21.09|22.82|21.07|22.84|21.09|22.82|21.07|0
1698042600000|2023-10-23 06:30:00|22.83|21.08|22.85|21.09|23.27|21.48|22.8|21.04|0
1698042900000|2023-10-23 06:35:00|22.84|21.08|22.85|21.09|22.86|21.1|22.83|21.07|0
1698043200000|2023-10-23 06:40:00|22.86|21.1|22.86|21.1|22.88|21.12|22.86|21.1|0
1698043500000|2023-10-23 06:45:00|22.87|21.11|22.84|21.09|22.89|21.13|22.84|21.09|0
1698043800000|2023-10-23 06:50:00|22.86|21.1|22.85|21.1|22.88|21.12|22.84|21.09|0
1698044100000|2023-10-23 06:55:00|22.84|21.09|22.92|21.15|22.92|21.15|22.84|21.09|0
1698044400000|2023-10-23 07:00:00|22.93|21.16|22.96|21.19|23.05|21.28|22.93|21.16|0
1698044700000|2023-10-23 07:05:00|22.95|21.18|23.03|21.26|23.03|21.26|22.91|21.15|0
1698045000000|2023-10-23 07:10:00|23.04|21.27|23.11|21.33|23.13|21.35|23.03|21.26|0
1698045300000|2023-10-23 07:15:00|23.12|21.34|23.14|21.36|23.18|21.4|23.08|21.3|0
1698045600000|2023-10-23 07:20:00|23.13|21.35|23.15|21.37|23.25|21.46|23.05|21.27|0
1698045900000|2023-10-23 07:25:00|23.16|21.38|23.25|21.46|23.26|21.47|23.13|21.35|0
1698046200000|2023-10-23 07:30:00|23.29|21.5|23.35|21.55|23.35|21.55|23.26|21.47|0
1698046500000|2023-10-23 07:35:00|23.34|21.54|23.42|21.62|23.43|21.63|23.27|21.48|0
1698046800000|2023-10-23 07:40:00|23.41|21.61|23.26|21.47|23.62|21.8|22.6|20.86|0
1698047100000|2023-10-23 07:45:00|23.27|21.48|23.1|21.33|23.28|21.49|23.08|21.31|0
1698047400000|2023-10-23 07:50:00|23.11|21.34|23.28|21.49|23.29|21.5|23.1|21.33|0
1698047700000|2023-10-23 07:55:00|23.29|21.5|23.33|21.54|23.37|21.57|23.29|21.5|0
1698048000000|2023-10-23 08:00:00|23.31|21.52|23.37|21.58|23.43|21.63|23.3|21.51|0
1698048300000|2023-10-23 08:05:00|23.36|21.57|23.18|21.4|23.37|21.58|23.11|21.33|0
1698048600000|2023-10-23 08:10:00|23.22|21.43|23.11|21.33|23.23|21.45|23.06|21.29|0
1698048900000|2023-10-23 08:15:00|23.1|21.32|23.02|21.25|23.12|21.34|22.99|21.22|0
1698049200000|2023-10-23 08:20:00|23.03|21.26|23.05|21.27|23.13|21.35|23.02|21.25|0
1698049500000|2023-10-23 08:25:00|23.07|21.29|23.09|21.31|23.14|21.36|23.04|21.26|0
1698049800000|2023-10-23 08:30:00|23.1|21.32|23.16|21.38|23.25|21.47|23.09|21.31|0
1698050100000|2023-10-23 08:35:00|23.15|21.37|23.1|21.32|23.26|21.47|23.01|21.24|0
1698050400000|2023-10-23 08:40:00|23.11|21.33|23.16|21.38|23.19|21.41|23.09|21.31|0
1698050700000|2023-10-23 08:45:00|23.17|21.39|23.13|21.35|23.18|21.4|23.03|21.26|0
1698051000000|2023-10-23 08:50:00|23.12|21.34|23.2|21.41|23.25|21.46|23.08|21.31|0
1698051300000|2023-10-23 08:55:00|23.21|21.42|23.24|21.45|23.26|21.47|23.12|21.35|0
1698051600000|2023-10-23 09:00:00|23.25|21.46|23.4|21.6|23.45|21.65|23.24|21.45|0
1698051900000|2023-10-23 09:05:00|23.41|21.61|23.52|21.71|23.53|21.72|23.39|21.59|0
1698052200000|2023-10-23 09:10:00|23.53|21.72|23.54|21.73|23.58|21.76|23.29|21.5|0
1698052500000|2023-10-23 09:15:00|23.53|21.72|23.41|21.61|23.54|21.73|23.35|21.55|0
1698052800000|2023-10-23 09:20:00|23.42|21.62|23.49|21.69|23.49|21.69|23.39|21.59|0
1698053100000|2023-10-23 09:25:00|23.5|21.7|23.71|21.89|23.71|21.89|23.49|21.68|0
1698053400000|2023-10-23 09:30:00|23.68|21.86|23.95|22.1|24.01|22.16|23.68|21.86|0
1698053700000|2023-10-23 09:35:00|23.93|22.09|24.08|22.22|24.1|22.24|23.9|22.06|0
1698054000000|2023-10-23 09:40:00|24.09|22.23|23.27|21.48|24.14|22.28|23.27|21.48|0
1698054300000|2023-10-23 09:45:00|23.28|21.49|24.06|22.21|24.12|22.27|23.27|21.48|0
1698054600000|2023-10-23 09:50:00|24.05|22.2|23.96|22.12|24.06|22.21|23.94|22.1|0
1698054900000|2023-10-23 09:55:00|23.97|22.13|24.07|22.22|24.11|22.26|23.92|22.08|0
1698055200000|2023-10-23 10:00:00|24.06|22.21|23.84|22.01|24.09|22.24|23.84|22.01|0
1698055500000|2023-10-23 10:05:00|23.85|22.02|23.86|22.03|23.94|22.1|23.82|21.99|0
1698055800000|2023-10-23 10:10:00|23.85|22.02|23.9|22.06|23.95|22.1|23.84|22.01|0
1698056100000|2023-10-23 10:15:00|23.92|22.08|23.9|22.06|23.96|22.11|23.77|21.94|0
1698056400000|2023-10-23 10:20:00|23.89|22.05|23.87|22.03|23.92|22.08|23.83|21.99|0
1698056700000|2023-10-23 10:25:00|23.86|22.01|23.73|21.91|23.88|22.04|23.71|21.88|0
1698057000000|2023-10-23 10:30:00|23.71|21.9|23.68|21.86|23.73|21.9|23.65|21.83|0
1698057300000|2023-10-23 10:35:00|23.69|21.87|23.61|21.79|23.71|21.88|23.58|21.76|0
1698057600000|2023-10-23 10:40:00|23.6|21.78|23.55|21.74|23.68|21.86|23.54|21.73|0
1698057900000|2023-10-23 10:45:00|23.56|21.75|23.61|21.79|23.78|21.95|23.5|21.69|0
1698058200000|2023-10-23 10:50:00|23.62|21.8|23.63|21.81|23.64|21.82|23.59|21.77|0
1698058500000|2023-10-23 10:55:00|23.62|21.8|23.56|21.75|23.68|21.86|23.56|21.75|0
1698058800000|2023-10-23 11:00:00|23.55|21.74|23.63|21.81|23.68|21.86|23.52|21.71|0
1698059100000|2023-10-23 11:05:00|23.6|21.78|23.65|21.83|23.67|21.85|23.55|21.74|0
1698059400000|2023-10-23 11:10:00|23.64|21.82|23.56|21.75|23.64|21.82|23.53|21.72|0
1698059700000|2023-10-23 11:15:00|23.57|21.76|23.52|21.71|23.58|21.77|23.49|21.68|0
1698060000000|2023-10-23 11:20:00|23.53|21.72|23.58|21.77|23.58|21.77|23.51|21.7|0
1698060300000|2023-10-23 11:25:00|23.6|21.79|23.55|21.74|23.62|21.81|23.5|21.69|0
1698060600000|2023-10-23 11:30:00|23.53|21.72|23.53|21.72|23.62|21.81|23.52|21.71|0
1698060900000|2023-10-23 11:35:00|23.54|21.73|23.32|21.53|23.57|21.76|23.32|21.53|0
1698061200000|2023-10-23 11:40:00|23.33|21.54|23.06|21.29|23.37|21.57|22.95|21.19|0
1698061500000|2023-10-23 11:45:00|23.07|21.28|23.17|21.39|23.17|21.39|23.06|21.28|0
1698061800000|2023-10-23 11:50:00|23.16|21.38|23.16|21.38|23.17|21.39|23.13|21.35|0
1698062100000|2023-10-23 11:55:00|23.15|21.37|23.28|21.49|23.34|21.55|23.14|21.36|0
1698062400000|2023-10-23 12:00:00|23.29|21.5|23.35|21.55|23.44|21.63|23.22|21.44|0
1698062700000|2023-10-23 12:05:00|23.36|21.56|23.41|21.61|23.47|21.66|23.32|21.52|0
1698063000000|2023-10-23 12:10:00|23.43|21.63|23.39|21.59|23.43|21.63|23.33|21.53|0
1698063300000|2023-10-23 12:15:00|23.38|21.58|23.18|21.4|23.43|21.63|23.14|21.36|0
1698063600000|2023-10-23 12:20:00|23.16|21.38|23.12|21.34|23.16|21.38|23.07|21.3|0
1698063900000|2023-10-23 12:25:00|23.13|21.35|23.11|21.34|23.13|21.35|22.94|21.17|0
1698064200000|2023-10-23 12:30:00|23.12|21.35|23.09|21.32|23.19|21.4|23.05|21.28|0
1698064500000|2023-10-23 12:35:00|23.1|21.33|22.99|21.22|23.12|21.34|22.98|21.21|0
1698064800000|2023-10-23 12:40:00|23|21.23|23.03|21.26|23.05|21.28|22.97|21.2|0
1698065100000|2023-10-23 12:45:00|23.04|21.27|23.15|21.37|23.18|21.4|23.02|21.25|0
1698065400000|2023-10-23 12:50:00|23.17|21.39|23.17|21.39|23.21|21.42|23.1|21.32|0
1698065700000|2023-10-23 12:55:00|23.18|21.4|23.21|21.43|23.24|21.45|23.14|21.36|0
1698066000000|2023-10-23 13:00:00|23.19|21.41|23.11|21.33|23.2|21.42|23.11|21.33|0
1698066300000|2023-10-23 13:05:00|23.09|21.31|23.38|21.58|23.59|21.78|23.04|21.26|0
1698066600000|2023-10-23 13:10:00|23.36|21.57|23.41|21.61|23.44|21.64|23.32|21.53|0
1698066900000|2023-10-23 13:15:00|23.42|21.62|23.47|21.66|23.48|21.67|23.38|21.59|0
1698067200000|2023-10-23 13:20:00|23.46|21.65|23.44|21.63|23.56|21.75|23.44|21.63|0
1698067500000|2023-10-23 13:25:00|23.48|21.67|23.38|21.58|23.52|21.71|23.36|21.56|0
1698067800000|2023-10-23 13:30:00|23.37|21.57|23.48|21.67|23.53|21.72|23.19|21.41|0
1698068100000|2023-10-23 13:35:00|23.49|21.68|23.71|21.89|23.81|21.98|23.49|21.68|0
1698068400000|2023-10-23 13:40:00|23.79|21.96|24.01|22.17|24.12|22.27|23.75|21.93|0
1698068700000|2023-10-23 13:45:00|24.04|22.19|23.32|21.52|24.06|22.21|23.28|21.49|0
1698069000000|2023-10-23 13:50:00|23.26|21.47|22.84|21.08|23.41|21.61|22.78|21.03|0
1698069300000|2023-10-23 13:55:00|22.82|21.06|22.6|20.86|22.89|21.13|22.57|20.83|0
1698069600000|2023-10-23 14:00:00|22.59|20.85|22.63|20.89|22.75|21|22.55|20.82|0
1698069900000|2023-10-23 14:05:00|22.64|20.9|22.67|20.93|22.7|20.96|22.56|20.82|0
1698070200000|2023-10-23 14:10:00|22.62|20.88|22.47|20.74|22.65|20.91|22.46|20.73|0
1698070500000|2023-10-23 14:15:00|22.48|20.75|22.7|20.95|23|21.23|22.45|20.72|0
1698070800000|2023-10-23 14:20:00|22.69|20.94|22.57|20.84|22.8|21.05|22.55|20.82|0
1698071100000|2023-10-23 14:25:00|22.56|20.83|22.35|20.63|22.58|20.85|22.11|20.41|0
1698071400000|2023-10-23 14:30:00|22.37|20.65|22.58|20.84|22.64|20.9|22.28|20.57|0
1698071700000|2023-10-23 14:35:00|22.59|20.85|22.42|20.7|22.68|20.93|22.17|20.47|0
1698072000000|2023-10-23 14:40:00|22.43|20.71|22.25|20.54|22.48|20.75|22.21|20.5|0
1698072300000|2023-10-23 14:45:00|22.23|20.52|22.34|20.62|22.39|20.67|22.23|20.52|0
1698072600000|2023-10-23 14:50:00|22.35|20.63|22.56|20.82|22.74|20.99|22.18|20.48|0
1698072900000|2023-10-23 14:55:00|22.55|20.81|22.36|20.64|22.59|20.85|22.36|20.64|0
1698073200000|2023-10-23 15:00:00|22.37|20.65|22.36|20.64|22.45|20.73|22.31|20.59|0
1698073500000|2023-10-23 15:05:00|22.35|20.63|22.33|20.61|22.41|20.69|22.21|20.5|0
1698073800000|2023-10-23 15:10:00|22.31|20.59|22.12|20.42|22.34|20.62|22.11|20.41|0
1698074100000|2023-10-23 15:15:00|22.11|20.41|21.97|20.28|22.39|20.66|21.95|20.27|0
1698074400000|2023-10-23 15:20:00|21.98|20.29|21.89|20.21|21.98|20.29|21.79|20.12|0
1698074700000|2023-10-23 15:25:00|21.88|20.2|21.89|20.21|21.96|20.27|21.78|20.11|0
1698075000000|2023-10-23 15:30:00|21.9|20.22|21.78|20.11|21.9|20.22|21.76|20.09|0
1698075300000|2023-10-23 15:35:00|21.76|20.09|21.69|20.02|21.85|20.17|21.64|19.98|0
1698075600000|2023-10-23 15:40:00|21.68|20.01|21.9|20.22|21.9|20.22|21.68|20.01|0
1698075900000|2023-10-23 15:45:00|21.92|20.23|21.91|20.22|22.05|20.35|21.82|20.14|0
1698076200000|2023-10-23 15:50:00|21.92|20.23|21.89|20.21|21.95|20.26|21.82|20.14|0
1698076500000|2023-10-23 15:55:00|21.9|20.2|21.72|20.05|21.92|20.23|21.7|20.03|0
1698076800000|2023-10-23 16:00:00|21.71|20.04|21.83|20.15|21.85|20.17|21.7|20.03|0
1698077100000|2023-10-23 16:05:00|21.82|20.14|21.67|20|21.83|20.15|21.66|19.99|0
1698077400000|2023-10-23 16:10:00|21.68|20.01|21.76|20.08|21.79|20.11|21.66|19.99|0
1698077700000|2023-10-23 16:15:00|21.77|20.09|21.98|20.28|21.98|20.28|21.73|20.06|0
1698078000000|2023-10-23 16:20:00|21.99|20.29|21.3|19.66|22.08|20.38|21.29|19.65|0
1698078300000|2023-10-23 16:25:00|21.29|19.65|21.25|19.61|21.34|19.7|21.21|19.58|0
1698078600000|2023-10-23 16:30:00|21.24|19.62|21.3|19.66|21.34|19.7|21.21|19.58|0
1698078900000|2023-10-23 16:35:00|21.28|19.64|21.19|19.56|21.32|19.68|21.14|19.51|0
1698079200000|2023-10-23 16:40:00|21.18|19.55|21.27|19.63|21.27|19.63|21.16|19.53|0
1698079500000|2023-10-23 16:45:00|21.25|19.61|21.2|19.57|21.26|19.62|21.17|19.54|0
1698079800000|2023-10-23 16:50:00|21.21|19.58|21.12|19.49|21.21|19.58|21.11|19.49|0
1698080100000|2023-10-23 16:55:00|21.1|19.48|20.66|19.07|21.1|19.48|20.66|19.07|0
1698080400000|2023-10-23 17:00:00|20.64|19.05|20.84|19.24|20.91|19.3|20.64|19.05|0
1698080700000|2023-10-23 17:05:00|20.86|19.25|20.84|19.23|20.86|19.25|20.76|19.16|0
1698081000000|2023-10-23 17:10:00|20.85|19.24|20.96|19.35|21.05|19.43|20.84|19.23|0
1698081300000|2023-10-23 17:15:00|20.97|19.36|21.22|19.59|21.24|19.61|20.97|19.36|0
1698081600000|2023-10-23 17:20:00|21.25|19.62|21.65|19.98|21.72|20.05|21.05|19.43|0
1698081900000|2023-10-23 17:25:00|21.66|19.99|21.67|20|21.78|20.1|21.65|19.98|0
1698082200000|2023-10-23 17:30:00|21.71|20.04|21.59|19.93|21.77|20.09|21.55|19.89|0
1698082500000|2023-10-23 17:35:00|21.57|19.91|21.52|19.86|21.59|19.93|21.48|19.83|0
1698082800000|2023-10-23 17:40:00|21.53|19.87|21.47|19.82|21.57|19.91|21.4|19.75|0
1698083100000|2023-10-23 17:45:00|21.46|19.81|21.36|19.72|21.53|19.87|21.29|19.66|0
1698083400000|2023-10-23 17:50:00|21.35|19.71|21.5|19.84|21.51|19.85|21.32|19.68|0
1698083700000|2023-10-23 17:55:00|21.49|19.83|21.64|19.98|21.73|20.06|21.48|19.83|0
1698084000000|2023-10-23 18:00:00|21.66|20|21.67|20.01|21.79|20.12|21.66|20|0
1698084300000|2023-10-23 18:05:00|21.68|20|21.53|19.88|21.68|20.01|21.51|19.86|0
1698084600000|2023-10-23 18:10:00|21.56|19.9|21.72|20.05|21.78|20.11|21.54|19.89|0
1698084900000|2023-10-23 18:15:00|21.71|20.04|21.9|20.21|21.95|20.26|21.68|20.01|0
1698085200000|2023-10-23 18:20:00|21.89|20.22|21.87|20.19|22.02|20.33|21.79|20.11|0
1698085500000|2023-10-23 18:25:00|21.88|20.2|21.86|20.18|21.91|20.22|21.77|20.09|0
1698085800000|2023-10-23 18:30:00|21.85|20.17|21.96|20.27|21.96|20.27|21.79|20.11|0
1698086100000|2023-10-23 18:35:00|21.97|20.28|21.74|20.06|21.99|20.3|21.73|20.06|0
1698086400000|2023-10-23 18:40:00|21.73|20.02|21.85|20.16|21.91|20.22|21.57|19.91|0
1698086700000|2023-10-23 18:45:00|21.83|20.15|21.74|20.06|21.9|20.21|21.62|19.95|0
1698087000000|2023-10-23 18:50:00|21.75|20.07|21.73|20.06|21.85|20.17|21.72|20.04|0
1698087300000|2023-10-23 18:55:00|21.72|20.05|21.73|20.06|21.86|20.18|21.69|20.03|0
1698087600000|2023-10-23 19:00:00|21.71|20.04|21.62|19.96|21.76|20.09|21.58|19.92|0
1698087900000|2023-10-23 19:05:00|21.64|19.98|21.78|20.11|21.85|20.17|21.59|19.93|0
1698088200000|2023-10-23 19:10:00|21.79|20.12|21.61|19.95|21.85|20.17|21.49|19.83|0
1698088500000|2023-10-23 19:15:00|21.6|19.94|21.69|20.02|21.74|20.07|21.59|19.93|0
1698088800000|2023-10-23 19:20:00|21.68|20.04|22.01|20.32|22.12|20.42|21.68|20.03|0
1698089100000|2023-10-23 19:25:00|22.03|20.34|21.6|19.94|22.08|20.38|16.92|15.42|0
1698089400000|2023-10-23 19:30:00|21.63|19.97|21.6|19.94|21.71|20.04|21.56|19.91|0
1698089700000|2023-10-23 19:35:00|21.59|19.93|21.75|20.08|21.79|20.12|21.59|19.93|0
1698090000000|2023-10-23 19:40:00|21.74|20.07|21.63|19.97|21.79|20.12|21.59|19.93|0
1698090300000|2023-10-23 19:45:00|21.65|19.99|21.56|19.9|21.7|20.03|21.47|19.82|0
1698090600000|2023-10-23 19:50:00|21.54|19.88|21.81|20.13|21.81|20.13|21.51|19.86|0
1698090900000|2023-10-23 19:55:00|21.71|20.04|21.79|20.11|21.91|20.23|21.7|20.03|0
1698091200000|2023-10-23 20:00:00|21.83|20.15|21.56|19.9|21.83|20.15|21.56|19.9|0
1698091500000|2023-10-23 20:05:00|21.54|19.88|21.44|19.79|21.54|19.88|21.43|19.78|0
1698091800000|2023-10-23 20:10:00|21.45|19.8|21.5|19.84|21.5|19.84|21.45|19.8|0
1698092100000|2023-10-23 20:15:00|21.51|19.85|21.49|19.83|21.51|19.85|21.48|19.83|0
1698092400000|2023-10-23 20:20:00|21.5|19.84|21.51|19.85|21.51|19.85|21.5|19.84|0
1698092700000|2023-10-23 20:25:00|21.52|19.86|21.47|19.82|21.53|19.87|21.47|19.82|0
1698093000000|2023-10-23 20:30:00|21.48|19.83|21.44|19.79|21.49|19.83|21.44|19.79|0
1698093300000|2023-10-23 20:35:00|21.43|19.78|21.41|19.76|21.44|19.79|21.4|19.75|0
1698093600000|2023-10-23 20:40:00|21.42|19.77|21.37|19.72|21.43|19.78|21.37|19.72|0
1698093900000|2023-10-23 20:45:00|21.38|19.73|21.37|19.73|21.38|19.74|21.37|19.73|0
1698094200000|2023-10-23 20:50:00|21.36|19.72|21.4|19.76|21.4|19.76|21.35|19.71|0
1698094500000|2023-10-23 20:55:00|21.41|19.77|21.43|19.78|21.44|19.79|21.41|19.77|0
1698094800000|2023-10-23 21:00:00|21.42|19.77|21.42|19.77|21.42|19.78|21.41|19.77|0
1698095100000|2023-10-23 21:05:00|21.41|19.76|21.39|19.75|21.41|19.76|21.39|19.74|0
1698095700000|2023-10-23 21:15:00|21.4||21.4||21.4||21.4||0
1698096000000|2023-10-23 21:20:00|21.41|19.76|21.41|19.76|21.41|19.76|21.41|19.75|0
1698096300000|2023-10-23 21:25:00|21.4|19.75|21.4|19.76|21.41|19.76|21.39|19.75|0
1698096600000|2023-10-23 21:30:00|21.41|19.75|21.41|19.77|21.42|19.77|21.4|19.75|0
1698096900000|2023-10-23 21:35:00|21.39|19.75|21.39|19.75|21.4|19.75|21.39|19.75|0
1698097200000|2023-10-23 21:40:00||19.74||19.74||19.74||19.74|0
1698097500000|2023-10-23 21:45:00|21.38|19.75|21.4|19.75|21.4|19.75|21.38|19.75|0
1698097800000|2023-10-23 21:50:00|21.39|19.77|21.4|19.75|21.42|19.77|21.38|19.74|0
1698098100000|2023-10-23 21:55:00|21.39|19.74|21.39|19.75|21.39|19.75|21.38|19.73|0
1698098400000|2023-10-23 22:00:00|21.38|19.73|21.47|19.82|21.47|19.82|21.37|19.73|0
1698098700000|2023-10-23 22:05:00|21.48|19.83|21.43|19.78|21.48|19.83|21.43|19.78|0
1698099000000|2023-10-23 22:10:00|21.45|19.8|21.39|19.75|21.46|19.81|21.39|19.75|0
1698099300000|2023-10-23 22:15:00|21.4|19.76|21.44|19.79|21.44|19.79|21.4|19.75|0
1698099600000|2023-10-23 22:20:00|21.42|19.77|21.42|19.77|21.44|19.79|21.41|19.76|0
1698099900000|2023-10-23 22:25:00|21.43|19.78|21.36|19.72|21.44|19.79|21.36|19.72|0
1698100200000|2023-10-23 22:30:00|21.35|19.71|21.42|19.77|21.43|19.78|21.35|19.71|0
1698100500000|2023-10-23 22:35:00|21.43|19.78|21.42|19.77|21.43|19.78|21.41|19.76|0
1698100800000|2023-10-23 22:40:00|21.41|19.76|21.39|19.74|21.43|19.78|21.39|19.74|0
1698101100000|2023-10-23 22:45:00|21.38|19.75|21.41|19.76|21.42|19.77|21.38|19.73|0
1698101400000|2023-10-23 22:50:00|21.42|19.77|21.38|19.73|21.44|19.79|21.38|19.73|0
1698101700000|2023-10-23 22:55:00|21.36|19.72|21.36|19.72|21.38|19.74|21.36|19.71|0
1698102000000|2023-10-23 23:00:00|21.37|19.73|21.34|19.7|21.37|19.73|21.34|19.7|0
1698102300000|2023-10-23 23:05:00|21.35|19.71|21.34|19.7|21.35|19.71|21.34|19.7|0
1698102600000|2023-10-23 23:10:00|21.35|19.71|21.32|19.68|21.35|19.71|21.31|19.67|0
1698102900000|2023-10-23 23:15:00|21.31|19.67|21.31|19.67|21.31|19.67|21.29|19.65|0
1698103200000|2023-10-23 23:20:00|21.32|19.68|21.3|19.66|21.34|19.7|21.27|19.64|0
1698103500000|2023-10-23 23:25:00|21.29|19.65|21.31|19.67|21.31|19.67|21.28|19.64|0
1698103800000|2023-10-23 23:30:00|21.3|19.66|21.33|19.69|21.36|19.72|21.3|19.66|0
1698104100000|2023-10-23 23:35:00|21.34|19.7|21.34|19.7|21.35|19.71|21.33|19.69|0
1698104400000|2023-10-23 23:40:00|21.33|19.69|21.33|19.69|21.36|19.72|21.33|19.69|0
1698104700000|2023-10-23 23:45:00|21.34|19.7|21.26|19.62|21.34|19.7|21.26|19.62|0
1698105000000|2023-10-23 23:50:00|21.27|19.63|21.27|19.63|21.29|19.65|21.26|19.62|0
1698105300000|2023-10-23 23:55:00|21.28|19.64|21.25|19.61|21.29|19.65|21.24|19.6|0
1698105600000|2023-10-24 00:00:00|21.26|19.62|21.28|19.64|21.28|19.64|21.23|19.59|0
1698105900000|2023-10-24 00:05:00|21.29|19.65|21.3|19.67|21.32|19.68|21.25|19.61|0
1698106200000|2023-10-24 00:10:00|21.29|19.66|21.33|19.69|21.34|19.7|21.27|19.63|0
1698106500000|2023-10-24 00:15:00|21.34|19.7|21.5|19.85|21.51|19.86|21.33|19.69|0
1698106800000|2023-10-24 00:20:00|21.49|19.84|21.43|19.78|21.49|19.84|21.37|19.73|0
1698107100000|2023-10-24 00:25:00|21.42|19.77|21.44|19.79|21.45|19.8|21.38|19.74|0
1698107400000|2023-10-24 00:30:00|21.45|19.8|20.84|19.23|21.76|20.08|19.48|17.98|0
1698107700000|2023-10-24 00:35:00|20.85|19.24|20.86|19.26|20.88|19.28|20.82|19.21|0
1698108000000|2023-10-24 00:40:00|20.87|19.27|20.87|19.27|20.91|19.3|20.86|19.26|0
1698108300000|2023-10-24 00:45:00|20.86|19.26|20.92|19.31|20.96|19.35|20.86|19.26|0
1698108600000|2023-10-24 00:50:00|20.93|19.32|20.82|19.22|20.93|19.32|20.81|19.21|0
1698108900000|2023-10-24 00:55:00|20.83|19.23|20.84|19.24|20.86|19.25|20.78|19.18|0
1698109200000|2023-10-24 01:00:00|20.83|19.23|20.78|19.18|20.84|19.24|20.73|19.14|0
1698109500000|2023-10-24 01:05:00|20.81|19.21|20.81|19.21|20.83|19.23|20.8|19.2|0
1698109800000|2023-10-24 01:10:00|20.82|19.22|20.8|19.2|20.83|19.23|20.76|19.17|0
1698110100000|2023-10-24 01:15:00|20.79|19.19|20.82|19.22|20.84|19.24|20.77|19.17|0
1698110400000|2023-10-24 01:20:00|20.83|19.23|20.96|19.35|20.96|19.35|20.82|19.22|0
1698110700000|2023-10-24 01:25:00|20.97|19.36|20.97|19.36|20.98|19.37|20.92|19.31|0
1698111000000|2023-10-24 01:30:00|20.94|19.33|21.05|19.43|21.06|19.44|20.94|19.33|0
1698111300000|2023-10-24 01:35:00|21.06|19.44|21.02|19.4|21.09|19.47|21.01|19.4|0
1698111600000|2023-10-24 01:40:00|21.01|19.39|20.96|19.35|21.02|19.39|20.95|19.34|0
1698111900000|2023-10-24 01:45:00|20.94|19.33|21|19.38|21.01|19.39|20.9|19.29|0
1698112200000|2023-10-24 01:50:00|21.01|19.39|21|19.38|21.02|19.4|20.98|19.37|0
1698112500000|2023-10-24 01:55:00|21.01|19.39|21|19.38|21.01|19.39|20.96|19.35|0
1698112800000|2023-10-24 02:00:00|21.01|19.39|20.97|19.36|21.03|19.42|20.92|19.32|0
1698113100000|2023-10-24 02:05:00|20.98|19.37|20.92|19.31|20.99|19.37|20.9|19.29|0
1698113400000|2023-10-24 02:10:00|20.93|19.32|20.84|19.24|20.94|19.33|20.84|19.24|0
1698113700000|2023-10-24 02:15:00|20.85|19.25|20.78|19.18|20.86|19.26|20.77|19.17|0
1698114000000|2023-10-24 02:20:00|20.77|19.17|20.71|19.12|20.78|19.18|20.69|19.1|0
1698114300000|2023-10-24 02:25:00|20.7|19.11|20.7|19.11|20.72|19.13|20.68|19.09|0
1698114600000|2023-10-24 02:30:00|20.69|19.1|20.67|19.08|20.7|19.11|20.65|19.07|0
1698114900000|2023-10-24 02:35:00|20.66|19.07|20.67|19.08|20.68|19.09|20.65|19.06|0
1698115200000|2023-10-24 02:40:00|20.66|19.07|20.62|19.04|20.68|19.09|20.62|19.04|0
1698115500000|2023-10-24 02:45:00|20.61|19.03|20.63|19.05|20.65|19.06|20.61|19.03|0
1698115800000|2023-10-24 02:50:00|20.62|19.04|20.66|19.07|20.67|19.08|20.61|19.03|0
1698116100000|2023-10-24 02:55:00|20.65|19.06|20.69|19.1|20.69|19.1|20.65|19.06|0
1698116400000|2023-10-24 03:00:00|20.68|19.09|20.68|19.09|20.7|19.11|20.65|19.06|0
1698116700000|2023-10-24 03:05:00|20.67|19.08|20.71|19.11|20.72|19.12|20.67|19.08|0
1698117000000|2023-10-24 03:10:00|20.72|19.12|20.72|19.13|20.73|19.14|20.69|19.1|0
1698117300000|2023-10-24 03:15:00|20.71|19.12|20.7|19.11|20.72|19.13|20.68|19.09|0
1698117600000|2023-10-24 03:20:00|20.71|19.12|20.67|19.08|20.71|19.12|20.66|19.07|0
1698117900000|2023-10-24 03:25:00|20.68|19.09|20.73|19.14|20.76|19.16|20.68|19.08|0
1698118200000|2023-10-24 03:30:00|20.74|19.15|20.76|19.16|20.79|19.19|20.73|19.14|0
1698118500000|2023-10-24 03:35:00|20.75|19.15|20.71|19.12|20.76|19.16|20.7|19.11|0
1698118800000|2023-10-24 03:40:00|20.72|19.13|20.73|19.14|20.74|19.14|20.71|19.12|0
1698119100000|2023-10-24 03:45:00|20.74|19.15|20.72|19.13|20.74|19.15|20.72|19.12|0
1698119400000|2023-10-24 03:50:00|20.73|19.14|20.74|19.14|20.76|19.16|20.72|19.13|0
1698119700000|2023-10-24 03:55:00|20.75|19.15|20.73|19.13|20.76|19.16|20.73|19.13|0
1698120000000|2023-10-24 04:00:00|20.72|19.12|20.75|19.15|20.77|19.17|20.7|19.11|0
1698120300000|2023-10-24 04:05:00|20.76|19.16|20.74|19.14|20.77|19.17|20.74|19.14|0
1698120600000|2023-10-24 04:10:00|20.73|19.13|20.7|19.1|20.73|19.13|20.69|19.1|0
1698120900000|2023-10-24 04:15:00|20.69|19.11|20.65|19.06|20.7|19.11|20.65|19.06|0
1698121200000|2023-10-24 04:20:00|20.66|19.07|20.65|19.06|20.67|19.08|20.63|19.04|0
1698121500000|2023-10-24 04:25:00|20.66|19.07|20.69|19.1|20.7|19.11|20.66|19.07|0
1698121800000|2023-10-24 04:30:00|20.7|19.11|20.67|19.08|20.7|19.11|20.67|19.08|0
1698122100000|2023-10-24 04:35:00|20.68|19.09|20.65|19.07|20.68|19.09|20.65|19.07|0
1698122400000|2023-10-24 04:40:00|20.64|19.06|20.64|19.06|20.65|19.07|20.64|19.06|0
1698122700000|2023-10-24 04:45:00|20.63|19.05|20.61|19.03|20.65|19.06|20.61|19.03|0
1698123000000|2023-10-24 04:50:00|20.62|19.04|20.61|19.03|20.62|19.04|20.6|19.02|0
1698123300000|2023-10-24 04:55:00|20.62|19.04|20.6|19.02|20.62|19.04|20.6|19.02|0
1698123600000|2023-10-24 05:00:00|20.61|19.03|20.59|19.01|20.61|19.03|20.55|18.97|0
1698123900000|2023-10-24 05:05:00|20.6|19.02|20.58|19|20.62|19.04|20.56|18.98|0
1698124200000|2023-10-24 05:10:00|20.59|19.01|20.54|18.96|20.59|19.01|20.54|18.96|0
1698124500000|2023-10-24 05:15:00|20.53|18.95|20.55|18.97|20.56|18.98|20.53|18.95|0
1698124800000|2023-10-24 05:20:00|20.54|18.96|20.57|18.99|20.58|19|20.54|18.96|0
1698125100000|2023-10-24 05:25:00|20.58|19|20.57|18.98|20.59|19.01|20.53|18.95|0
1698125400000|2023-10-24 05:30:00|20.56|18.99|20.55|18.97|20.57|18.99|20.53|18.95|0
1698125700000|2023-10-24 05:35:00|20.56|18.98|20.58|19|20.58|19|20.55|18.97|0
1698126000000|2023-10-24 05:40:00|20.59|19.01|20.62|19.03|20.65|19.06|20.58|19|0
1698126300000|2023-10-24 05:45:00|20.61|19.02|20.57|18.99|20.62|19.03|20.56|18.98|0
1698126600000|2023-10-24 05:50:00|20.56|18.98|20.55|18.97|20.57|18.99|20.53|18.95|0
1698126900000|2023-10-24 05:55:00|20.54|18.96|20.55|18.97|20.57|18.98|20.53|18.95|0
1698127200000|2023-10-24 06:00:00|20.56|18.98|20.5|18.92|20.56|18.98|20.49|18.91|0
1698127500000|2023-10-24 06:05:00|20.51|18.93|20.53|18.95|20.53|18.95|20.49|18.91|0
1698127800000|2023-10-24 06:10:00|20.52|18.94|20.5|18.92|20.52|18.94|20.49|18.91|0
1698128100000|2023-10-24 06:15:00|20.49|18.91|20.56|18.98|20.58|19|20.49|18.91|0
1698128400000|2023-10-24 06:20:00|20.57|18.99|20.54|18.96|20.57|18.99|20.52|18.95|0
1698128700000|2023-10-24 06:25:00|20.55|18.97|20.52|18.94|20.55|18.97|20.52|18.94|0
1698129000000|2023-10-24 06:30:00|20.53|18.95|20.48|18.91|20.53|18.95|20.48|18.91|0
1698129300000|2023-10-24 06:35:00|20.49|18.92|20.45|18.87|20.5|18.93|20.45|18.87|0
1698129600000|2023-10-24 06:40:00|20.46|18.88|20.48|18.91|20.51|18.93|20.46|18.87|0
1698129900000|2023-10-24 06:45:00|20.49|18.92|20.45|18.88|20.49|18.92|20.44|18.87|0
1698130200000|2023-10-24 06:50:00|20.44|18.87|20.69|19.09|20.99|19.37|20.1|18.55|0
1698130500000|2023-10-24 06:55:00|20.67|19.08|20.64|19.05|20.7|19.1|20.6|19.01|0
1698130800000|2023-10-24 07:00:00|20.65|19.06|20.63|19.04|20.7|19.11|20.59|19.01|0
1698131100000|2023-10-24 07:05:00|20.64|19.05|20.59|19|20.65|19.06|20.57|18.99|0
1698131400000|2023-10-24 07:10:00|20.58|19.01|20.66|19.07|20.69|19.1|20.58|19|0
1698131700000|2023-10-24 07:15:00|20.67|19.08|20.59|19.01|20.71|19.12|20.58|18.99|0
1698132000000|2023-10-24 07:20:00|20.6|19|20.61|19.03|20.67|19.08|20.59|19|0
1698132300000|2023-10-24 07:25:00|20.62|19.04|20.66|19.07|20.7|19.11|20.62|19.04|0
1698132600000|2023-10-24 07:30:00|20.64|19.05|20.7|19.11|20.74|19.15|20.62|19.04|0
1698132900000|2023-10-24 07:35:00|20.71|19.12|20.85|19.25|20.86|19.26|20.71|19.12|0
1698133200000|2023-10-24 07:40:00|20.86|19.26|20.9|19.29|20.93|19.32|20.81|19.21|0
1698133500000|2023-10-24 07:45:00|20.91|19.3|20.87|19.27|20.95|19.34|20.86|19.26|0
1698133800000|2023-10-24 07:50:00|20.86|19.26|20.88|19.27|20.89|19.28|20.75|19.15|0
1698134100000|2023-10-24 07:55:00|20.86|19.26|20.84|19.24|20.91|19.3|20.8|19.2|0
1698134400000|2023-10-24 08:00:00|20.8|19.2|20.86|19.25|20.86|19.25|20.73|19.14|0
1698134700000|2023-10-24 08:05:00|20.85|19.24|20.79|19.19|20.86|19.25|20.77|19.17|0
1698135000000|2023-10-24 08:10:00|20.8|19.2|20.82|19.22|20.86|19.25|20.75|19.16|0
1698135300000|2023-10-24 08:15:00|20.81|19.21|20.95|19.34|20.95|19.34|20.8|19.2|0
1698135600000|2023-10-24 08:20:00|20.96|19.35|20.85|19.24|21.01|19.4|20.82|19.22|0
1698135900000|2023-10-24 08:25:00|20.86|19.25|20.87|19.26|20.88|19.27|20.82|19.22|0
1698136200000|2023-10-24 08:30:00|20.86|19.27|21.01|19.39|21.05|19.43|20.85|19.24|0
1698136500000|2023-10-24 08:35:00|21|19.38|21.02|19.4|21.11|19.48|20.94|19.33|0
1698136800000|2023-10-24 08:40:00|21|19.39|20.82|19.22|21|19.39|20.81|19.21|0
1698137100000|2023-10-24 08:45:00|20.81|19.21|20.73|19.13|20.85|19.25|20.72|19.12|0
1698137400000|2023-10-24 08:50:00|20.72|19.12|20.74|19.14|20.76|19.16|20.66|19.07|0
1698137700000|2023-10-24 08:55:00|20.72|19.12|20.7|19.1|20.76|19.17|20.68|19.09|0
1698138000000|2023-10-24 09:00:00|20.72|19.12|20.67|19.08|20.73|19.14|20.67|19.08|0
1698138300000|2023-10-24 09:05:00|20.68|19.09|20.71|19.12|20.77|19.17|20.67|19.08|0
1698138600000|2023-10-24 09:10:00|20.7|19.11|20.68|19.08|20.72|19.13|20.65|19.06|0
1698138900000|2023-10-24 09:15:00|20.67|19.06|20.61|19.02|20.67|19.08|20.61|19.02|0
1698139200000|2023-10-24 09:20:00|20.6|19.01|20.58|18.99|20.63|19.04|20.57|18.99|0
1698139500000|2023-10-24 09:25:00|20.6|19.01|20.57|18.99|20.6|19.01|20.56|18.98|0
1698139800000|2023-10-24 09:30:00|20.56|18.98|20.55|18.97|20.59|19|20.54|18.96|0
1698140100000|2023-10-24 09:35:00|20.56|18.98|20.54|18.96|20.58|18.99|20.53|18.95|0
1698140400000|2023-10-24 09:40:00|20.55|18.97|20.57|18.98|20.57|18.98|20.51|18.93|0
1698140700000|2023-10-24 09:45:00|20.56|18.99|20.51|18.93|20.56|18.99|20.5|18.92|0
1698141000000|2023-10-24 09:50:00|20.5|18.94|20.53|18.95|20.57|18.99|20.5|18.93|0
1698141300000|2023-10-24 09:55:00|20.54|18.96|20.52|18.94|20.56|18.98|20.52|18.94|0
1698141600000|2023-10-24 10:00:00|20.53|18.95|20.51|18.94|20.55|18.97|20.47|18.89|0
1698141900000|2023-10-24 10:05:00|20.5|18.93|20.49|18.91|20.5|18.93|20.46|18.88|0
1698142200000|2023-10-24 10:10:00|20.5|18.92|20.64|19.05|20.93|19.32|20.46|18.88|0
1698142500000|2023-10-24 10:15:00|20.65|19.06|20.73|19.14|20.74|19.14|20.65|19.06|0
1698142800000|2023-10-24 10:20:00|20.72|19.13|20.75|19.15|20.82|19.22|20.72|19.13|0
1698143100000|2023-10-24 10:25:00|20.76|19.16|20.75|19.15|20.78|19.18|20.7|19.11|0
1698143400000|2023-10-24 10:30:00|20.76|19.16|20.69|19.1|20.78|19.18|20.67|19.08|0
1698143700000|2023-10-24 10:35:00|20.7|19.11|20.64|19.05|20.73|19.13|20.62|19.04|0
1698144000000|2023-10-24 10:40:00|20.65|19.06|20.71|19.11|20.73|19.13|20.65|19.06|0
1698144300000|2023-10-24 10:45:00|20.72|19.12|20.62|19.03|20.72|19.12|20.61|19.03|0
1698144600000|2023-10-24 10:50:00|20.61|19.04|20.64|19.06|20.67|19.08|20.61|19.04|0
1698144900000|2023-10-24 10:55:00|20.63|19.04|20.6|19.02|20.66|19.07|20.57|18.99|0
1698145200000|2023-10-24 11:00:00|20.61|19.03|20.59|19.01|20.64|19.05|20.57|18.99|0
1698145500000|2023-10-24 11:05:00|20.58|19|20.53|18.95|20.58|19|20.51|18.94|0
1698145800000|2023-10-24 11:10:00|20.54|18.96|20.56|18.98|20.62|19.03|20.52|18.94|0
1698146100000|2023-10-24 11:15:00|20.57|18.99|20.53|18.95|20.57|18.99|20.51|18.93|0
1698146400000|2023-10-24 11:20:00|20.52|18.94|20.46|18.89|20.53|18.95|20.45|18.88|0
1698146700000|2023-10-24 11:25:00|20.45|18.88|20.45|18.88|20.48|18.91|20.44|18.87|0
1698147000000|2023-10-24 11:30:00|20.46|18.89|20.44|18.87|20.49|18.91|20.43|18.86|0
1698147300000|2023-10-24 11:35:00|20.43|18.86|20.48|18.9|20.5|18.92|20.43|18.86|0
1698147600000|2023-10-24 11:40:00|20.49|18.91|20.52|18.94|20.54|18.96|20.49|18.91|0
1698147900000|2023-10-24 11:45:00|20.53|18.95|20.55|18.97|20.55|18.97|20.48|18.9|0
1698148200000|2023-10-24 11:50:00|20.54|18.96|20.48|18.9|20.55|18.97|20.46|18.88|0
1698148500000|2023-10-24 11:55:00|20.49|18.91|20.5|18.92|20.51|18.93|20.44|18.87|0
1698148800000|2023-10-24 12:00:00|20.49|18.91|20.63|19.04|20.65|19.06|20.49|18.91|0
1698149100000|2023-10-24 12:05:00|20.64|19.05|20.62|19.03|20.68|19.09|20.58|19|0
1698149400000|2023-10-24 12:10:00|20.61|19.02|20.65|19.06|20.67|19.08|20.61|19.02|0
1698149700000|2023-10-24 12:15:00|20.64|19.05|20.62|19.03|20.7|19.11|20.62|19.03|0
1698150000000|2023-10-24 12:20:00|20.61|19.02|20.44|18.87|20.61|19.02|20.44|18.86|0
1698150300000|2023-10-24 12:25:00|20.43|18.86|20.49|18.92|20.51|18.93|20.43|18.85|0
1698150600000|2023-10-24 12:30:00|20.5|18.91|20.45|18.88|20.5|18.92|20.42|18.85|0
1698150900000|2023-10-24 12:35:00|20.44|18.87|20.48|18.9|20.55|18.97|20.41|18.84|0
1698151200000|2023-10-24 12:40:00|20.47|18.91|20.5|18.92|20.5|18.92|20.43|18.86|0
1698151500000|2023-10-24 12:45:00|20.49|18.91|20.56|18.98|20.57|18.99|20.44|18.87|0
1698151800000|2023-10-24 12:50:00|20.57|18.99|20.54|18.96|20.57|18.99|20.51|18.93|0
1698152100000|2023-10-24 12:55:00|20.53|18.95|20.44|18.87|20.54|18.96|20.44|18.87|0
1698152400000|2023-10-24 13:00:00|20.45|18.88|20.55|18.97|20.55|18.97|20.45|18.88|0
1698152700000|2023-10-24 13:05:00|20.56|18.98|20.58|19|20.63|19.04|20.5|18.92|0
1698153000000|2023-10-24 13:10:00|20.59|19.01|20.55|18.97|20.61|19.02|20.51|18.94|0
1698153300000|2023-10-24 13:15:00|20.56|18.98|20.7|19.11|20.71|19.12|20.55|18.97|0
1698153600000|2023-10-24 13:20:00|20.69|19.1|20.67|19.08|20.74|19.15|20.66|19.08|0
1698153900000|2023-10-24 13:25:00|20.66|19.07|20.64|19.06|20.67|19.08|20.61|19.02|0
1698154200000|2023-10-24 13:30:00|20.63|19.04|20.28|18.72|20.64|19.05|20.27|18.71|0
1698154500000|2023-10-24 13:35:00|20.27|18.71|20.4|18.83|20.66|19.07|20.18|18.63|0
1698154800000|2023-10-24 13:40:00|20.39|18.85|20.51|18.93|20.59|19.01|20.36|18.79|0
1698155100000|2023-10-24 13:45:00|20.59|19.01|20.75|19.16|20.87|19.26|20.59|19.01|0
1698155400000|2023-10-24 13:50:00|20.74|19.14|20.68|19.09|20.86|19.26|20.62|19.03|0
1698155700000|2023-10-24 13:55:00|20.67|19.08|20.34|18.78|20.77|19.17|20.34|18.78|0
1698156000000|2023-10-24 14:00:00|20.33|18.77|20.7|19.11|20.84|19.24|20.33|18.77|0
1698156300000|2023-10-24 14:05:00|20.69|19.1|20.35|18.79|20.74|19.15|20.35|18.79|0
1698156600000|2023-10-24 14:10:00|20.36|18.77|20.35|18.78|20.52|18.94|20.21|18.66|0
1698156900000|2023-10-24 14:15:00|20.36|18.79|20.5|18.92|20.52|18.94|20.32|18.76|0
1698157200000|2023-10-24 14:20:00|20.52|18.94|20.19|18.63|20.6|19.02|20.14|18.59|0
1698157500000|2023-10-24 14:25:00|20.17|18.62|20.08|18.54|20.6|19.02|20.08|18.54|0
1698157800000|2023-10-24 14:30:00|20.07|18.52|20.16|18.61|20.27|18.71|20.07|18.52|0
1698158100000|2023-10-24 14:35:00|20.17|18.62|20.07|18.53|20.3|18.74|20.03|18.49|0
1698158400000|2023-10-24 14:40:00|20.06|18.52|20.18|18.62|20.23|18.68|20.06|18.52|0
1698158700000|2023-10-24 14:45:00|20.17|18.66|19.55|18.04|20.22|18.67|19.55|18.04|0
1698159000000|2023-10-24 14:50:00|19.54|18.03|19.73|18.21|19.75|18.23|19.51|18.01|0
1698159300000|2023-10-24 14:55:00|19.72|18.2|19.74|18.22|19.79|18.27|19.67|18.16|0
1698159600000|2023-10-24 15:00:00|19.73|18.21|19.74|18.22|19.95|18.42|19.73|18.21|0
1698159900000|2023-10-24 15:05:00|19.75|18.24|19.81|18.29|19.85|18.32|19.73|18.21|0
1698160200000|2023-10-24 15:10:00|19.85|18.32|19.88|18.35|19.96|18.42|19.79|18.27|0
1698160500000|2023-10-24 15:15:00|19.89|18.36|19.92|18.39|19.97|18.43|19.85|18.32|0
1698160800000|2023-10-24 15:20:00|19.93|18.4|20.22|18.66|20.27|18.71|19.44|17.94|0
1698161100000|2023-10-24 15:25:00|20.23|18.67|20.25|18.69|20.26|18.7|20.13|18.58|0
1698161400000|2023-10-24 15:30:00|20.27|18.71|20.24|18.69|20.32|18.76|20.18|18.62|0
1698161700000|2023-10-24 15:35:00|20.25|18.68|20.33|18.76|20.37|18.81|20.23|18.68|0
1698162000000|2023-10-24 15:40:00|20.34|18.77|20.3|18.74|20.37|18.81|20.24|18.68|0
1698162300000|2023-10-24 15:45:00|20.31|18.73|20.24|18.68|20.32|18.75|20.16|18.61|0
1698162600000|2023-10-24 15:50:00|20.26|18.7|20.22|18.67|20.39|18.82|20.2|18.65|0
1698162900000|2023-10-24 15:55:00|20.23|18.68|20.13|18.58|20.33|18.77|20.13|18.58|0
1698163200000|2023-10-24 16:00:00|20.14|18.59|20.2|18.65|20.26|18.7|20.03|18.49|0
1698163500000|2023-10-24 16:05:00|20.21|18.66|20.26|18.7|20.29|18.73|20.2|18.65|0
1698163800000|2023-10-24 16:10:00|20.25|18.69|20.29|18.73|20.3|18.74|20.21|18.65|0
1698164100000|2023-10-24 16:15:00|20.28|18.72|20.55|18.97|20.56|18.98|20.28|18.72|0
1698164400000|2023-10-24 16:20:00|20.56|18.98|20.73|19.14|20.73|19.14|20.54|18.96|0
1698164700000|2023-10-24 16:25:00|20.76|19.16|20.31|18.75|20.78|19.18|19.8|18.27|0
1698165000000|2023-10-24 16:30:00|20.32|18.76|20.31|18.75|20.39|18.82|20.24|18.69|0
1698165300000|2023-10-24 16:35:00|20.32|18.76|20.34|18.77|20.42|18.85|20.28|18.72|0
1698165600000|2023-10-24 16:40:00|20.33|18.76|20.44|18.87|20.47|18.9|20.29|18.73|0
1698165900000|2023-10-24 16:45:00|20.45|18.88|20.51|18.93|20.54|18.96|20.37|18.81|0
1698166200000|2023-10-24 16:50:00|20.5|18.92|20.6|19.02|20.63|19.05|20.49|18.91|0
1698166500000|2023-10-24 16:55:00|20.61|19.03|20.44|18.87|20.63|19.05|20.43|18.86|0
1698166800000|2023-10-24 17:00:00|20.45|18.88|20.37|18.8|20.48|18.9|20.31|18.74|0
1698167100000|2023-10-24 17:05:00|20.38|18.81|20.31|18.75|20.41|18.84|20.27|18.71|0
1698167400000|2023-10-24 17:10:00|20.33|18.77|20.4|18.83|20.52|18.95|20.32|18.76|0
1698167700000|2023-10-24 17:15:00|20.41|18.84|20.3|18.74|20.47|18.89|20.28|18.72|0
1698168000000|2023-10-24 17:20:00|20.29|18.73|20.22|18.66|20.3|18.74|20.16|18.61|0
1698168300000|2023-10-24 17:25:00|20.23|18.67|20.1|18.56|20.26|18.71|20.09|18.55|0
1698168600000|2023-10-24 17:30:00|20.09|18.55|20.12|18.57|20.12|18.57|19.93|18.4|0
1698168900000|2023-10-24 17:35:00|20.11|18.56|20.04|18.5|20.14|18.59|20.02|18.48|0
1698169200000|2023-10-24 17:40:00|20.03|18.49|20.48|18.9|20.53|18.96|19.98|18.44|0
1698169500000|2023-10-24 17:45:00|20.49|18.91|20.51|18.93|20.55|18.97|20.42|18.85|0
1698169800000|2023-10-24 17:50:00|20.5|18.92|20.5|18.93|20.55|18.97|20.42|18.85|0
1698170100000|2023-10-24 17:55:00|20.49|18.92|20.52|18.94|20.67|19.08|20.48|18.9|0
1698170400000|2023-10-24 18:00:00|20.1|18.55|20.1|18.55|20.15|18.6|20|18.46|0
1698170700000|2023-10-24 18:05:00|20.08|18.54|20|18.46|20.08|18.54|19.93|18.4|0
1698171000000|2023-10-24 18:10:00|19.99|18.45|19.98|18.44|20.1|18.55|19.96|18.42|0
1698171300000|2023-10-24 18:15:00|19.97|18.43|19.98|18.44|20.08|18.53|19.93|18.4|0
1698171600000|2023-10-24 18:20:00|20|18.45|19.89|18.36|20.05|18.51|19.88|18.35|0
1698171900000|2023-10-24 18:25:00|19.88|18.35|19.81|18.28|19.91|18.38|19.8|18.27|0
1698172200000|2023-10-24 18:30:00|19.79|18.26|19.65|18.14|19.79|18.26|19.54|18.03|0
1698172500000|2023-10-24 18:35:00|19.66|18.12|19.67|18.15|19.72|18.2|19.59|18.08|0
1698172800000|2023-10-24 18:40:00|19.66|18.14|19.56|18.06|19.71|18.19|19.55|18.05|0
1698173100000|2023-10-24 18:45:00|19.55|18.05|19.54|18.04|19.6|18.09|19.5|18|0
1698173400000|2023-10-24 18:50:00|19.53|18.03|19.51|18.01|19.64|18.13|19.5|18|0
1698173700000|2023-10-24 18:55:00|19.52|18.02|19.43|17.93|19.55|18.05|19.38|17.88|0
1698174000000|2023-10-24 19:00:00|19.42|17.92|19.38|17.88|19.43|17.93|19.33|17.83|0
1698174300000|2023-10-24 19:05:00|19.39|17.89|19.52|18.02|19.52|18.02|19.39|17.89|0
1698174600000|2023-10-24 19:10:00|19.51|18.01|19.42|17.92|19.52|18.02|19.37|17.87|0
1698174900000|2023-10-24 19:15:00|19.41|17.91|19.3|17.8|19.41|17.91|19.23|17.73|0
1698175200000|2023-10-24 19:20:00|19.29|17.79|19.29|17.79|19.35|17.85|19.21|17.71|0
1698175500000|2023-10-24 19:25:00|19.28|17.78|19.46|17.96|19.94|18.41|19.28|17.78|0
1698175800000|2023-10-24 19:30:00|19.45|17.95|19.5|18|19.51|18.01|19.43|17.93|0
1698176100000|2023-10-24 19:35:00|19.52|18.02|19.53|18.03|19.55|18.05|19.46|17.96|0
1698176400000|2023-10-24 19:40:00|19.52|18.02|19.44|17.94|19.52|18.02|19.43|17.93|0
1698176700000|2023-10-24 19:45:00|19.43|17.93|19.49|17.99|19.5|18|19.43|17.93|0
1698177000000|2023-10-24 19:50:00|19.53|18.03|19.6|18.09|19.62|18.11|19.43|17.93|0
1698177300000|2023-10-24 19:55:00|19.59|18.08|19.23|17.73|19.6|18.09|19.02|17.52|0
1698177600000|2023-10-24 20:00:00|19.22|17.72|19.14|17.64|19.31|17.81|18.55|17.05|0
1698177900000|2023-10-24 20:05:00|19.13|17.63|18.95|17.45|19.13|17.63|18.94|17.44|0
1698178200000|2023-10-24 20:10:00|18.91|17.41|19.11|17.61|19.11|17.61|18.82|17.32|0
1698178500000|2023-10-24 20:15:00|19.12|17.62|19.17|17.57|19.17|17.62|19.09|17.49|0
1698178800000|2023-10-24 20:20:00|19.19|17.59|19.14|17.54|19.23|17.63|19.14|17.54|0
1698179100000|2023-10-24 20:25:00|19.15|17.55|19.25|17.65|19.3|17.7|19.15|17.55|0
1698179400000|2023-10-24 20:30:00|19.24|17.64|19.19|17.59|19.26|17.66|19.18|17.58|0
1698179700000|2023-10-24 20:35:00|19.18|17.58|19.19|17.59|19.24|17.64|19.18|17.58|0
1698180000000|2023-10-24 20:40:00|19.21|17.61|19.21|17.61|19.22|17.62|19.15|17.55|0
1698180300000|2023-10-24 20:45:00|19.22|17.62|19.13|17.53|19.23|17.63|19.08|17.48|0
1698180600000|2023-10-24 20:50:00|19.12|17.52|19.18|17.58|19.19|17.59|19.12|17.52|0
1698180900000|2023-10-24 20:55:00|19.19|17.59|19.16|17.56|19.22|17.62|19.13|17.53|0
1698181200000|2023-10-24 21:00:00|19.15|17.55|19.14|17.54|19.15|17.55|19.13|17.53|0
1698181500000|2023-10-24 21:05:00|19.13|17.53|19.16|17.56|19.16|17.56|19.13|17.53|0
1698181800000|2023-10-24 21:10:00|19.17|17.57|19.14|17.54|19.2|17.6|19.13|17.53|0
1698182100000|2023-10-24 21:15:00|19.15|17.55|19.16|17.56|19.17|17.57|19.15|17.55|0
1698182700000|2023-10-24 21:25:00|19.15|17.55|19.18|17.58|19.19|17.59|19.15|17.55|0
1698183000000|2023-10-24 21:30:00|19.19|17.59|19.2|17.6|19.2|17.6|19.17|17.57|0
1698183300000|2023-10-24 21:35:00|19.22|17.62|19.24|17.64|19.25|17.65|19.22|17.62|0
1698183600000|2023-10-24 21:40:00|19.22|17.62|19.26|17.66|19.27|17.67|19.2|17.6|0
1698183900000|2023-10-24 21:45:00|19.27|17.67|19.24|17.64|19.27|17.67|19.24|17.64|0
1698184200000|2023-10-24 21:50:00|19.23|17.63|19.24|17.64|19.26|17.66|19.22|17.62|0
1698184500000|2023-10-24 21:55:00|19.23|17.63|19.21|17.61|19.23|17.63|19.18|17.58|0
1698184800000|2023-10-24 22:00:00|19.24|17.64|19.28|17.68|19.49|17.89|19.03|17.43|0
1698185100000|2023-10-24 22:05:00|19.27|17.67|19.48|17.88|19.48|17.88|19.25|17.65|0
1698185400000|2023-10-24 22:10:00|19.46|17.86|19.38|17.78|19.51|17.91|19.33|17.73|0
1698185700000|2023-10-24 22:15:00|19.37|17.77|19.38|17.78|19.38|17.78|19.31|17.71|0
1698186000000|2023-10-24 22:20:00|19.37|17.77|19.33|17.73|19.39|17.79|19.28|17.68|0
1698186300000|2023-10-24 22:25:00|19.32|17.72|19.29|17.69|19.33|17.73|19.27|17.67|0
1698186600000|2023-10-24 22:30:00|19.28|17.68|19.33|17.73|19.35|17.75|19.27|17.67|0
1698186900000|2023-10-24 22:35:00|19.32|17.72|19.31|17.71|19.32|17.72|19.26|17.66|0
1698187200000|2023-10-24 22:40:00|19.3|17.7|19.27|17.67|19.33|17.73|19.26|17.66|0
1698187500000|2023-10-24 22:45:00|19.28|17.68|19.22|17.62|19.31|17.71|19.22|17.62|0
1698187800000|2023-10-24 22:50:00|19.23|17.63|19.24|17.64|19.24|17.64|19.18|17.58|0
1698188100000|2023-10-24 22:55:00|19.23|17.63|19.22|17.62|19.25|17.65|19.22|17.62|0
1698188400000|2023-10-24 23:00:00|19.23|17.63|19.19|17.59|19.25|17.65|19.19|17.59|0
1698188700000|2023-10-24 23:05:00|19.18|17.58|19.21|17.61|19.25|17.65|19.18|17.58|0
1698189000000|2023-10-24 23:10:00|19.22|17.62|19.22|17.62|19.25|17.65|19.22|17.62|0
1698189300000|2023-10-24 23:15:00|19.23|17.63|19.25|17.65|19.26|17.66|19.21|17.61|0
1698189600000|2023-10-24 23:20:00|19.24|17.64|19.27|17.67|19.27|17.67|19.24|17.64|0
1698189900000|2023-10-24 23:25:00|19.26|17.66|19.27|17.67|19.28|17.68|19.26|17.66|0
1698190200000|2023-10-24 23:30:00|19.26|17.66|19.22|17.62|19.26|17.66|19.21|17.61|0
1698190500000|2023-10-24 23:35:00|19.23|17.63|19.19|17.59|19.24|17.64|19.19|17.59|0
1698190800000|2023-10-24 23:40:00|19.2|17.6|19.18|17.58|19.2|17.6|19.18|17.58|0
1698191100000|2023-10-24 23:45:00|19.17|17.57|19.16|17.56|19.18|17.58|19.15|17.55|0
1698191400000|2023-10-24 23:50:00|19.17|17.57|19.17|17.57|19.18|17.58|19.15|17.55|0
1698191700000|2023-10-24 23:55:00|19.18|17.58|19.19|17.59|19.21|17.61|19.17|17.57|0
1698192000000|2023-10-25 00:00:00|19.2|17.6|19.23|17.63|19.27|17.67|19.19|17.59|0
1698192300000|2023-10-25 00:05:00|19.22|17.62|19.26|17.66|19.33|17.73|19.22|17.62|0
1698192600000|2023-10-25 00:10:00|19.25|17.65|19.3|17.7|19.31|17.71|19.24|17.64|0
1698192900000|2023-10-25 00:15:00|19.31|17.71|19.29|17.69|19.31|17.71|19.25|17.65|0
1698193200000|2023-10-25 00:20:00|19.28|17.68|19.22|17.62|19.28|17.68|19.21|17.61|0
1698193500000|2023-10-25 00:25:00|19.23|17.63|19.29|17.69|19.3|17.7|19.22|17.62|0
1698193800000|2023-10-25 00:30:00|19.3|17.79|19.23|17.73|19.34|17.84|19.22|17.72|0
1698194100000|2023-10-25 00:35:00|19.24|17.74|19.29|17.79|19.3|17.8|19.22|17.72|0
1698194400000|2023-10-25 00:40:00|19.3|17.8|19.28|17.78|19.32|17.82|19.26|17.76|0
1698194700000|2023-10-25 00:45:00|19.27|17.77|19.18|17.68|19.28|17.78|19.11|17.61|0
1698195000000|2023-10-25 00:50:00|19.19|17.69|19.19|17.69|19.21|17.71|19.18|17.68|0
1698195300000|2023-10-25 00:55:00|19.2|17.7|19.17|17.67|19.21|17.71|19.17|17.67|0
1698195600000|2023-10-25 01:00:00|19.18|17.68|19.16|17.66|19.18|17.68|19.14|17.64|0
1698195900000|2023-10-25 01:05:00|19.17|17.67|19.13|17.63|19.19|17.69|19.1|17.6|0
1698196200000|2023-10-25 01:10:00|19.12|17.62|19.15|17.65|19.15|17.65|19.11|17.61|0
1698196500000|2023-10-25 01:15:00|19.14|17.64|19.06|17.56|19.15|17.65|19.05|17.55|0
1698196800000|2023-10-25 01:20:00|19.07|17.57|19.1|17.6|19.11|17.61|19.06|17.56|0
1698197100000|2023-10-25 01:25:00|19.09|17.59|19.12|17.62|19.13|17.63|19.09|17.59|0
1698197400000|2023-10-25 01:30:00|19.11|17.61|19.17|17.67|19.17|17.67|19.08|17.58|0
1698197700000|2023-10-25 01:35:00|19.16|17.66|19.12|17.62|19.16|17.66|19.11|17.61|0
1698198000000|2023-10-25 01:40:00|19.13|17.63|19.12|17.62|19.17|17.67|19.1|17.6|0
1698198300000|2023-10-25 01:45:00|19.11|17.61|19.1|17.6|19.15|17.65|19.1|17.6|0
1698198600000|2023-10-25 01:50:00|19.11|17.61|19.11|17.61|19.14|17.64|19.1|17.6|0
1698198900000|2023-10-25 01:55:00|19.13|17.63|19.06|17.56|19.13|17.63|19.06|17.56|0
1698199200000|2023-10-25 02:00:00|19.07|17.57|19.11|17.61|19.11|17.61|19.06|17.56|0
1698199500000|2023-10-25 02:05:00|19.1|17.6|19.08|17.58|19.11|17.61|19.06|17.56|0
1698199800000|2023-10-25 02:10:00|19.09|17.59|19.09|17.59|19.1|17.6|19.08|17.58|0
1698200100000|2023-10-25 02:15:00|19.1|17.6|19.1|17.6|19.12|17.62|19.09|17.59|0
1698200400000|2023-10-25 02:20:00|19.11|17.61|19.07|17.57|19.11|17.61|19.06|17.56|0
1698200700000|2023-10-25 02:25:00|19.08|17.58|19.07|17.57|19.08|17.58|19.06|17.56|0
1698201000000|2023-10-25 02:30:00|19.08|17.58|19.07|17.57|19.1|17.6|19.07|17.57|0
1698201300000|2023-10-25 02:35:00|19.08|17.58|19.11|17.61|19.12|17.62|19.08|17.58|0
1698201600000|2023-10-25 02:40:00|19.1|17.6|19.1|17.6|19.13|17.63|19.1|17.6|0
1698201900000|2023-10-25 02:45:00|19.11|17.61|19.09|17.59|19.12|17.62|19.08|17.58|0
1698202200000|2023-10-25 02:50:00|19.08|17.58|19.1|17.6|19.1|17.6|19.07|17.57|0
1698202500000|2023-10-25 02:55:00|19.09|17.59|19.1|17.6|19.11|17.61|19.09|17.59|0
1698202800000|2023-10-25 03:00:00|19.09|17.59|19.08|17.58|19.1|17.6|19.06|17.56|0
1698203100000|2023-10-25 03:05:00|19.09|17.59|19.14|17.64|19.14|17.64|19.09|17.59|0
1698203400000|2023-10-25 03:10:00|19.15|17.65|19.19|17.69|19.2|17.7|19.14|17.64|0
1698203700000|2023-10-25 03:15:00|19.2|17.7|19.23|17.73|19.23|17.73|19.18|17.68|0
1698204000000|2023-10-25 03:20:00|19.22|17.72|19.22|17.72|19.23|17.73|19.2|17.7|0
1698204300000|2023-10-25 03:25:00|19.23|17.73|19.24|17.74|19.24|17.74|19.22|17.72|0
1698204600000|2023-10-25 03:30:00|19.23|17.73|19.19|17.69|19.24|17.74|19.19|17.69|0
1698204900000|2023-10-25 03:35:00|19.2|17.7|19.21|17.71|19.21|17.71|19.19|17.69|0
1698205200000|2023-10-25 03:40:00|19.2|17.7|19.23|17.73|19.23|17.73|19.2|17.7|0
1698205500000|2023-10-25 03:45:00|19.24|17.74|19.23|17.73|19.24|17.74|19.2|17.7|0
1698205800000|2023-10-25 03:50:00|19.22|17.72|19.25|17.75|19.26|17.76|19.22|17.72|0
1698206100000|2023-10-25 03:55:00|19.26|17.76|19.25|17.75|19.26|17.76|19.24|17.74|0
1698206400000|2023-10-25 04:00:00|19.24|17.74|19.25|17.75|19.25|17.75|19.22|17.72|0
1698206700000|2023-10-25 04:05:00|19.26|17.76|19.23|17.73|19.27|17.77|19.23|17.73|0
1698207000000|2023-10-25 04:10:00|19.24|17.74|19.22|17.72|19.24|17.74|19.22|17.72|0
1698207300000|2023-10-25 04:15:00|19.23|17.73|19.27|17.77|19.27|17.77|19.23|17.73|0
1698207600000|2023-10-25 04:20:00|19.26|17.76|19.24|17.74|19.27|17.77|19.24|17.74|0
1698207900000|2023-10-25 04:25:00|19.23|17.73|19.24|17.74|19.26|17.76|19.23|17.73|0
1698208200000|2023-10-25 04:30:00|19.23|17.73|19.27|17.77|19.28|17.78|19.22|17.72|0
1698208500000|2023-10-25 04:35:00|19.26|17.76|19.25|17.75|19.28|17.78|19.24|17.74|0
1698208800000|2023-10-25 04:40:00|19.26|17.76|19.23|17.73|19.27|17.77|19.22|17.72|0
1698209100000|2023-10-25 04:45:00|19.22|17.72|19.23|17.73|19.24|17.74|19.22|17.72|0
1698209400000|2023-10-25 04:50:00|19.22|17.72|19.22|17.72|19.23|17.73|19.21|17.71|0
1698209700000|2023-10-25 04:55:00|19.23|17.73|19.21|17.71|19.23|17.73|19.21|17.71|0
1698210000000|2023-10-25 05:00:00|19.22|17.72|19.23|17.73|19.23|17.73|19.2|17.7|0
1698210300000|2023-10-25 05:05:00|19.22|17.72|19.19|17.69|19.23|17.73|19.19|17.69|0
1698210600000|2023-10-25 05:10:00|19.18|17.68|19.2|17.7|19.21|17.71|19.18|17.68|0
1698210900000|2023-10-25 05:15:00|19.19|17.69|19.24|17.74|19.24|17.74|19.19|17.69|0
1698211200000|2023-10-25 05:20:00|19.23|17.73|19.27|17.77|19.27|17.77|19.23|17.73|0
1698211500000|2023-10-25 05:25:00|19.26|17.76|19.3|17.8|19.3|17.8|19.26|17.76|0
1698211800000|2023-10-25 05:30:00|19.31|17.81|19.33|17.83|19.36|17.86|19.31|17.81|0
1698212100000|2023-10-25 05:35:00|19.32|17.82|19.41|17.91|19.41|17.91|19.32|17.82|0
1698212400000|2023-10-25 05:40:00|19.4|17.9|19.39|17.89|19.45|17.95|19.36|17.86|0
1698212700000|2023-10-25 05:45:00|19.4|17.9|19.38|17.88|19.42|17.92|19.37|17.87|0
1698213000000|2023-10-25 05:50:00|19.37|17.87|19.4|17.9|19.41|17.91|19.35|17.85|0
1698213300000|2023-10-25 05:55:00|19.39|17.89|19.38|17.88|19.4|17.9|19.37|17.87|0
1698213600000|2023-10-25 06:00:00|19.39|17.89|19.36|17.86|19.4|17.9|19.35|17.85|0
1698213900000|2023-10-25 06:05:00|19.37|17.87|19.41|17.91|19.41|17.91|19.36|17.86|0
1698214200000|2023-10-25 06:10:00|19.4|17.9|19.44|17.94|19.47|17.97|19.39|17.89|0
1698214500000|2023-10-25 06:15:00|19.45|17.95|19.39|17.89|19.45|17.95|19.34|17.84|0
1698214800000|2023-10-25 06:20:00|19.38|17.88|19.31|17.81|19.39|17.89|19.3|17.8|0
1698215100000|2023-10-25 06:25:00|19.3|17.8|19.3|17.8|19.32|17.82|19.27|17.77|0
1698215400000|2023-10-25 06:30:00|19.29|17.79|19.32|17.82|19.33|17.83|19.29|17.79|0
1698215700000|2023-10-25 06:35:00|19.33|17.83|19.33|17.83|19.35|17.85|19.32|17.82|0
1698216000000|2023-10-25 06:40:00|19.32|17.82|19.34|17.84|19.37|17.87|19.32|17.82|0
1698216300000|2023-10-25 06:45:00|19.33|17.83|19.37|17.87|19.39|17.89|19.33|17.83|0
1698216600000|2023-10-25 06:50:00|19.36|17.86|19.38|17.88|19.4|17.9|19.36|17.86|0
1698216900000|2023-10-25 06:55:00|19.39|17.89|19.49|17.99|19.49|17.99|19.38|17.88|0
1698217200000|2023-10-25 07:00:00|19.5|18|19.05|17.55|19.54|18.04|18.67|17.17|0
1698217500000|2023-10-25 07:05:00|19.06|17.56|19|17.5|19.07|17.57|18.96|17.46|0
1698217800000|2023-10-25 07:10:00|18.99|17.49|19.07|17.57|19.08|17.58|18.97|17.47|0
1698218100000|2023-10-25 07:15:00|19.08|17.58|19.09|17.59|19.12|17.62|19.07|17.57|0
1698218400000|2023-10-25 07:20:00|19.1|17.6|19.22|17.72|19.24|17.74|19.08|17.58|0
1698218700000|2023-10-25 07:25:00|19.23|17.73|19.16|17.66|19.29|17.79|19.15|17.65|0
1698219000000|2023-10-25 07:30:00|19.17|17.67|19.18|17.68|19.21|17.71|19.15|17.65|0
1698219300000|2023-10-25 07:35:00|19.17|17.67|19.22|17.72|19.25|17.75|19.17|17.67|0
1698219600000|2023-10-25 07:40:00|19.23|17.73|19.21|17.71|19.23|17.73|19.14|17.64|0
1698219900000|2023-10-25 07:45:00|19.2|17.7|19.17|17.67|19.24|17.74|19.13|17.63|0
1698220200000|2023-10-25 07:50:00|19.18|17.68|19.15|17.65|19.2|17.7|19.14|17.64|0
1698220500000|2023-10-25 07:55:00|19.16|17.66|19.04|17.54|19.16|17.66|19.03|17.53|0
1698220800000|2023-10-25 08:00:00|19.05|17.55|19.11|17.61|19.12|17.62|18.98|17.48|0
1698221100000|2023-10-25 08:05:00|19.12|17.62|18.98|17.48|19.12|17.62|18.98|17.48|0
1698221400000|2023-10-25 08:10:00|18.97|17.47|19|17.5|19.02|17.52|18.94|17.44|0
1698221700000|2023-10-25 08:15:00|18.99|17.49|19.12|17.62|19.15|17.65|18.97|17.47|0
1698222000000|2023-10-25 08:20:00|19.13|17.63|19|17.5|19.15|17.65|19|17.5|0
1698222300000|2023-10-25 08:25:00|18.99|17.49|18.89|17.39|19|17.5|18.88|17.38|0
1698222600000|2023-10-25 08:30:00|18.88|17.38|18.87|17.37|18.92|17.42|18.86|17.36|0
1698222900000|2023-10-25 08:35:00|18.86|17.36|18.97|17.47|18.97|17.47|18.86|17.36|0
1698223200000|2023-10-25 08:40:00|18.98|17.48|18.85|17.35|19.01|17.51|18.84|17.34|0
1698223500000|2023-10-25 08:45:00|18.84|17.34|18.91|17.41|18.91|17.41|18.82|17.32|0
1698223800000|2023-10-25 08:50:00|18.92|17.42|18.97|17.47|19|17.5|18.91|17.41|0
1698224100000|2023-10-25 08:55:00|18.98|17.48|18.9|17.4|18.98|17.48|18.9|17.4|0
1698224400000|2023-10-25 09:00:00|18.91|17.41|19.02|17.52|19.02|17.52|18.9|17.4|0
1698224700000|2023-10-25 09:05:00|19.01|17.51|19.08|17.58|19.11|17.61|19.01|17.51|0
1698225000000|2023-10-25 09:10:00|19.07|17.57|19.06|17.56|19.09|17.59|19.04|17.54|0
1698225300000|2023-10-25 09:15:00|19.07|17.57|19.04|17.54|19.07|17.57|19|17.5|0
1698225600000|2023-10-25 09:20:00|19.05|17.55|18.94|17.44|19.05|17.55|18.92|17.42|0
1698225900000|2023-10-25 09:25:00|18.93|17.43|18.88|17.38|18.94|17.44|18.87|17.37|0
1698226200000|2023-10-25 09:30:00|18.87|17.37|18.86|17.36|18.89|17.39|18.84|17.34|0
1698226500000|2023-10-25 09:35:00|18.87|17.37|18.93|17.43|18.94|17.44|18.85|17.35|0
1698226800000|2023-10-25 09:40:00|18.94|17.44|19|17.5|19.02|17.52|18.94|17.44|0
1698227100000|2023-10-25 09:45:00|19.01|17.51|19.09|17.59|19.1|17.6|19.01|17.51|0
1698227400000|2023-10-25 09:50:00|19.08|17.58|18.93|17.43|19.09|17.59|18.93|17.43|0
1698227700000|2023-10-25 09:55:00|18.94|17.44|19.01|17.51|19.01|17.51|18.92|17.42|0
1698228000000|2023-10-25 10:00:00|19|17.5|18.97|17.47|19.03|17.53|18.93|17.43|0
1698228300000|2023-10-25 10:05:00|18.98|17.48|19.14|17.64|19.14|17.64|18.98|17.48|0
1698228600000|2023-10-25 10:10:00|19.13|17.63|19.09|17.59|19.18|17.68|19.08|17.58|0
1698228900000|2023-10-25 10:15:00|19.08|17.58|19.02|17.52|19.12|17.62|18.99|17.49|0
1698229200000|2023-10-25 10:20:00|19.01|17.51|18.98|17.48|19.03|17.53|18.97|17.47|0
1698229500000|2023-10-25 10:25:00|18.99|17.49|18.91|17.41|19.01|17.51|18.91|17.41|0
1698229800000|2023-10-25 10:30:00|18.92|17.42|18.88|17.38|18.94|17.44|18.88|17.38|0
1698230100000|2023-10-25 10:35:00|18.89|17.39|18.88|17.38|18.91|17.41|18.88|17.38|0
1698230400000|2023-10-25 10:40:00|18.89|17.39|18.84|17.34|18.91|17.41|18.84|17.34|0
1698230700000|2023-10-25 10:45:00|18.85|17.35|18.9|17.4|18.92|17.42|18.84|17.34|0
1698231000000|2023-10-25 10:50:00|18.89|17.39|18.88|17.38|18.91|17.41|18.85|17.35|0
1698231300000|2023-10-25 10:55:00|18.89|17.39|18.83|17.33|18.9|17.4|18.82|17.32|0
1698231600000|2023-10-25 11:00:00|18.84|17.34|18.8|17.3|18.85|17.35|18.78|17.28|0
1698231900000|2023-10-25 11:05:00|18.81|17.31|18.77|17.27|18.83|17.33|18.77|17.27|0
1698232200000|2023-10-25 11:10:00|18.78|17.28|18.76|17.26|18.78|17.28|18.75|17.25|0
1698232500000|2023-10-25 11:15:00|18.77|17.27|19.55|18.05|19.55|18.05|18.48|16.98|0
1698232800000|2023-10-25 11:20:00|19.54|18.04|19.46|17.96|19.54|18.04|19.44|17.94|0
1698233100000|2023-10-25 11:25:00|19.45|17.95|19.46|17.96|19.51|18.01|19.42|17.92|0
1698233400000|2023-10-25 11:30:00|19.47|17.97|19.41|17.91|19.48|17.98|19.4|17.9|0
1698233700000|2023-10-25 11:35:00|19.4|17.9|19.41|17.91|19.45|17.95|19.39|17.89|0
1698234000000|2023-10-25 11:40:00|19.42|17.92|19.47|17.97|19.49|17.99|19.41|17.91|0
1698234300000|2023-10-25 11:45:00|19.48|17.98|19.46|17.96|19.51|18.01|19.45|17.95|0
1698234600000|2023-10-25 11:50:00|19.47|17.97|19.51|18.01|19.53|18.02|19.47|17.97|0
1698234900000|2023-10-25 11:55:00|19.52|18.02|19.51|18.01|19.54|18.04|19.51|18.01|0
1698235200000|2023-10-25 12:00:00|19.5|18|19.42|17.92|19.5|18|19.41|17.91|0
1698235500000|2023-10-25 12:05:00|19.41|17.91|19.38|17.88|19.43|17.93|19.38|17.88|0
1698235800000|2023-10-25 12:10:00|19.39|17.89|19.32|17.82|19.41|17.91|19.32|17.82|0
1698236100000|2023-10-25 12:15:00|19.33|17.83|19.33|17.83|19.39|17.89|19.31|17.81|0
1698236400000|2023-10-25 12:20:00|19.32|17.82|19.32|17.82|19.35|17.85|19.3|17.8|0
1698236700000|2023-10-25 12:25:00|19.33|17.83|19.41|17.91|19.41|17.91|19.31|17.81|0
1698237000000|2023-10-25 12:30:00|19.4|17.9|19.43|17.93|19.61|18.1|19.34|17.84|0
1698237300000|2023-10-25 12:35:00|19.42|17.92|19.63|18.12|19.63|18.12|19.42|17.92|0
1698237600000|2023-10-25 12:40:00|19.62|18.11|19.71|18.19|19.73|18.21|19.6|18.09|0
1698237900000|2023-10-25 12:45:00|19.72|18.2|19.61|18.1|19.75|18.23|19.61|18.1|0
1698238200000|2023-10-25 12:50:00|19.6|18.09|19.66|18.15|19.67|18.16|19.58|18.07|0
1698238500000|2023-10-25 12:55:00|19.68|18.17|19.75|18.23|19.75|18.23|19.67|18.16|0
1698238800000|2023-10-25 13:00:00|19.77|18.25|19.73|18.22|19.77|18.25|19.69|18.17|0
1698239100000|2023-10-25 13:05:00|19.74|18.23|19.7|18.18|19.77|18.25|19.7|18.18|0
1698239400000|2023-10-25 13:10:00|19.71|18.2|19.7|18.19|19.72|18.21|19.63|18.12|0
1698239700000|2023-10-25 13:15:00|19.69|18.18|19.68|18.16|19.74|18.22|19.67|18.15|0
1698240000000|2023-10-25 13:20:00|19.67|18.15|19.71|18.19|19.71|18.2|19.66|18.14|0
1698240300000|2023-10-25 13:25:00|19.7|18.2|19.78|18.26|19.78|18.26|19.68|18.17|0
1698240600000|2023-10-25 13:30:00|19.77|18.25|19.33|17.83|20.02|18.48|19.28|17.78|0
1698240900000|2023-10-25 13:35:00|19.36|17.86|19.45|17.95|19.56|18.06|19.29|17.79|0
1698241200000|2023-10-25 13:40:00|19.46|17.96|19.69|18.18|19.7|18.19|19.44|17.94|0
1698241500000|2023-10-25 13:45:00|19.7|18.19|19.89|18.36|19.93|18.4|19.7|18.19|0
1698241800000|2023-10-25 13:50:00|19.9|18.37|19.7|18.19|19.94|18.4|19.38|17.88|0
1698242100000|2023-10-25 13:55:00|19.69|18.18|19.55|18.05|19.7|18.19|19.54|18.04|0
1698242400000|2023-10-25 14:00:00|19.58|18.07|19.83|18.31|19.93|18.4|19.58|18.07|0
1698242700000|2023-10-25 14:05:00|19.85|18.33|19.7|18.18|19.87|18.34|19.54|18.04|0
1698243000000|2023-10-25 14:10:00|19.69|18.17|19.79|18.27|19.88|18.35|19.67|18.16|0
1698243300000|2023-10-25 14:15:00|19.81|18.29|19.77|18.25|19.85|18.32|19.71|18.19|0
1698243600000|2023-10-25 14:20:00|19.78|18.26|19.71|18.2|19.84|18.31|19.69|18.17|0
1698243900000|2023-10-25 14:25:00|19.72|18.21|19.79|18.27|19.9|18.36|19.7|18.18|0
1698244200000|2023-10-25 14:30:00|19.82|18.29|19.65|18.14|19.85|18.32|19.55|18.05|0
1698244500000|2023-10-25 14:35:00|19.63|18.12|19.38|17.88|19.74|18.22|19.28|17.78|0
1698244800000|2023-10-25 14:40:00|19.37|17.87|19.74|18.22|19.9|18.37|19.34|17.84|0
1698245100000|2023-10-25 14:45:00|19.75|18.23|19.52|18.02|19.77|18.25|19.42|17.92|0
1698245400000|2023-10-25 14:50:00|19.55|18.01|19.75|18.23|19.76|18.24|19.52|18.01|0
1698245700000|2023-10-25 14:55:00|19.78|18.26|19.78|18.26|19.81|18.28|19.65|18.14|0
1698246000000|2023-10-25 15:00:00|19.77|18.25|19.58|18.07|19.87|18.35|19.32|17.82|0
1698246300000|2023-10-25 15:05:00|19.6|18.1|19.65|18.14|19.68|18.16|19.47|17.97|0
1698246600000|2023-10-25 15:10:00|19.62|18.11|19.55|18.04|19.73|18.22|19.54|18.03|0
1698246900000|2023-10-25 15:15:00|19.53|18.03|19.55|18.04|19.65|18.14|19.51|18.01|0
1698247200000|2023-10-25 15:20:00|19.56|18.05|19.84|18.32|19.86|18.34|19.53|18.03|0
1698247500000|2023-10-25 15:25:00|19.85|18.33|19.63|18.12|19.95|18.41|19.58|18.08|0
1698247800000|2023-10-25 15:30:00|19.64|18.13|19.59|18.08|19.76|18.24|19.45|17.95|0
1698248100000|2023-10-25 15:35:00|19.58|18.07|19.53|18.03|19.68|18.16|19.5|18|0
1698248400000|2023-10-25 15:40:00|19.55|18.05|19.63|18.12|19.81|18.28|19.5|18|0
1698248700000|2023-10-25 15:45:00|19.65|18.14|19.72|18.2|19.73|18.21|19.49|17.99|0
1698249000000|2023-10-25 15:50:00|19.74|18.22|19.78|18.26|19.87|18.34|19.7|18.19|0
1698249300000|2023-10-25 15:55:00|19.77|18.25|19.93|18.39|19.93|18.39|19.39|17.89|0
1698249600000|2023-10-25 16:00:00|19.92|18.38|19.99|18.45|20.03|18.49|19.92|18.38|0
1698249900000|2023-10-25 16:05:00|20|18.46|20.05|18.51|20.1|18.55|19.93|18.4|0
1698250200000|2023-10-25 16:10:00|20.04|18.5|19.95|18.41|20.18|18.63|19.64|18.13|0
1698250500000|2023-10-25 16:15:00|19.96|18.42|20|18.47|20.03|18.49|19.91|18.38|0
1698250800000|2023-10-25 16:20:00|20.02|18.48|19.85|18.32|20.03|18.49|19.82|18.3|0
1698251100000|2023-10-25 16:25:00|19.86|18.33|19.93|18.39|19.93|18.39|19.77|18.25|0
1698251400000|2023-10-25 16:30:00|19.94|18.41|19.81|18.29|19.95|18.42|19.71|18.19|0
1698251700000|2023-10-25 16:35:00|19.82|18.3|19.96|18.43|19.96|18.43|19.82|18.3|0
1698252000000|2023-10-25 16:40:00|19.98|18.44|20.01|18.48|20.2|18.65|19.94|18.41|0
1698252300000|2023-10-25 16:45:00|20.02|18.5|20.15|18.6|20.16|18.61|19.98|18.44|0
1698252600000|2023-10-25 16:50:00|20.16|18.61|20.17|18.62|20.24|18.68|20.14|18.59|0
1698252900000|2023-10-25 16:55:00|20.18|18.63|20.25|18.69|20.33|18.76|19.95|18.41|0
1698253200000|2023-10-25 17:00:00|20.27|18.71|20.47|18.9|20.5|18.92|20.16|18.61|0
1698253500000|2023-10-25 17:05:00|20.43|18.86|20.32|18.75|20.49|18.92|20.32|18.75|0
1698253800000|2023-10-25 17:10:00|20.33|18.76|20.26|18.7|20.41|18.84|20.24|18.68|0
1698254100000|2023-10-25 17:15:00|20.27|18.71|20.26|18.7|20.41|18.84|20.19|18.64|0
1698254400000|2023-10-25 17:20:00|20.27|18.71|20.27|18.71|20.39|18.82|20.22|18.66|0
1698254700000|2023-10-25 17:25:00|20.29|18.73|20.51|18.93|20.58|18.99|20.28|18.72|0
1698255000000|2023-10-25 17:30:00|20.52|18.94|20.65|19.06|20.74|19.15|20.52|18.94|0
1698255300000|2023-10-25 17:35:00|20.62|19.07|20.72|19.13|20.73|19.14|20.61|19.03|0
1698255600000|2023-10-25 17:40:00|20.73|19.14|20.83|19.23|21.06|19.44|20.36|18.79|0
1698255900000|2023-10-25 17:45:00|20.84|19.24|20.9|19.29|20.93|19.32|20.8|19.2|0
1698256200000|2023-10-25 17:50:00|20.91|19.3|20.82|19.22|20.94|19.33|20.82|19.22|0
1698256500000|2023-10-25 17:55:00|20.83|19.23|20.67|19.08|20.83|19.23|20.64|19.05|0
1698256800000|2023-10-25 18:00:00|20.66|19.07|20.7|19.11|20.73|19.13|20.57|18.99|0
1698257100000|2023-10-25 18:05:00|20.71|19.12|20.69|19.1|20.74|19.14|20.64|19.05|0
1698257400000|2023-10-25 18:10:00|20.67|19.08|20.53|18.95|20.79|19.19|20.49|18.91|0
1698257700000|2023-10-25 18:15:00|20.51|18.93|20.54|18.96|20.59|19|20.45|18.88|0
1698258000000|2023-10-25 18:20:00|20.56|18.98|20.74|19.15|20.78|19.18|20.37|18.8|0
1698258300000|2023-10-25 18:25:00|20.75|19.16|20.87|19.26|20.89|19.28|20.69|19.1|0
1698258600000|2023-10-25 18:30:00|20.88|19.27|20.88|19.27|20.91|19.3|20.75|19.15|0
1698258900000|2023-10-25 18:35:00|20.89|19.28|20.98|19.36|21.02|19.4|20.86|19.25|0
1698259200000|2023-10-25 18:40:00|20.99|19.37|21.05|19.43|21.07|19.45|20.94|19.33|0
1698259500000|2023-10-25 18:45:00|21.07|19.45|21.09|19.46|21.12|19.49|20.96|19.34|0
1698259800000|2023-10-25 18:50:00|21.08|19.47|20.88|19.27|21.11|19.48|20.85|19.24|0
1698260100000|2023-10-25 18:55:00|20.87|19.26|20.88|19.28|20.92|19.32|20.74|19.15|0
1698260400000|2023-10-25 19:00:00|20.89|19.27|20.98|19.37|21.02|19.41|20.83|19.22|0
1698260700000|2023-10-25 19:05:00|20.99|19.38|20.95|19.34|21.06|19.44|20.93|19.32|0
1698261000000|2023-10-25 19:10:00|20.94|19.33|21.04|19.42|21.04|19.42|20.89|19.29|0
1698261300000|2023-10-25 19:15:00|21.03|19.41|20.93|19.32|21.03|19.41|20.87|19.27|0
1698261600000|2023-10-25 19:20:00|20.94|19.33|20.75|19.16|20.95|19.34|20.75|19.16|0
1698261900000|2023-10-25 19:25:00|20.76|19.17|20.79|19.19|20.91|19.3|20.7|19.11|0
1698262200000|2023-10-25 19:30:00|20.78|19.18|20.7|19.11|20.82|19.22|20.58|19|0
1698262500000|2023-10-25 19:35:00|20.69|19.1|20.73|19.14|20.76|19.16|20.62|19.04|0
1698262800000|2023-10-25 19:40:00|20.71|19.12|20.92|19.31|20.93|19.32|20.71|19.12|0
1698263100000|2023-10-25 19:45:00|20.91|19.3|20.78|19.18|20.94|19.33|20.75|19.15|0
1698263400000|2023-10-25 19:50:00|20.77|19.17|20.93|19.32|20.94|19.33|20.71|19.12|0
1698263700000|2023-10-25 19:55:00|20.92|19.31|20.89|19.28|20.98|19.36|20.88|19.27|0
1698264000000|2023-10-25 20:00:00|20.86|19.25|20.73|19.13|20.88|19.27|20.72|19.12|0
1698264300000|2023-10-25 20:05:00|20.74|19.14|20.72|19.12|20.91|19.31|20.69|19.1|0
1698264600000|2023-10-25 20:10:00|20.7|19.13|20.69|19.09|20.73|19.13|20.61|19.02|0
1698264900000|2023-10-25 20:15:00|20.66|19.06|20.59|18.99|20.82|19.22|20.4|18.8|0
1698265200000|2023-10-25 20:20:00|20.56|18.96|20.59|18.99|20.66|19.06|20.56|18.96|0
1698265500000|2023-10-25 20:25:00|20.58|18.98|20.64|19.04|20.69|19.09|20.55|18.95|0
1698265800000|2023-10-25 20:30:00|20.65|19.05|20.8|19.2|20.83|19.23|20.63|19.03|0
1698266100000|2023-10-25 20:35:00|20.77|19.17|20.76|19.16|20.8|19.2|20.71|19.11|0
1698266400000|2023-10-25 20:40:00|20.75|19.15|20.77|19.17|20.81|19.21|20.73|19.13|0
1698266700000|2023-10-25 20:45:00|20.78|19.18|20.73|19.13|20.78|19.18|20.71|19.11|0
1698267000000|2023-10-25 20:50:00|20.74|19.14|20.78|19.18|20.79|19.19|20.71|19.11|0
1698267300000|2023-10-25 20:55:00|20.77|19.17|20.85|19.25|20.87|19.27|20.76|19.16|0
1698267600000|2023-10-25 21:00:00|20.86|19.24|20.85|19.24|20.89|19.28|20.84|19.24|0
1698267900000|2023-10-25 21:05:00|20.86|19.25|20.89|19.28|20.93|19.32|20.84|19.23|0
1698268200000|2023-10-25 21:10:00|20.9|19.29|20.92|19.31|20.93|19.32|20.9|19.28|0
1698268500000|2023-10-25 21:15:00|20.93|19.32|20.9|19.29|20.94|19.33|20.88|19.28|0
1698269100000|2023-10-25 21:25:00|20.89|19.28|20.89|19.28|20.89|19.28|20.88|19.28|0
1698269400000|2023-10-25 21:30:00|20.88|19.23|20.86|19.26|20.88|19.26|20.83|19.23|0
1698269700000|2023-10-25 21:35:00|20.87||20.86||20.87||20.86||0
1698270000000|2023-10-25 21:40:00|20.87|19.25|20.86|19.25|20.87|19.25|20.86|19.25|0
1698270300000|2023-10-25 21:45:00|20.87|19.26|20.89|19.28|20.89|19.28|20.85|19.24|0
1698270600000|2023-10-25 21:50:00|20.9|19.29|20.97|19.36|20.98|19.37|20.89|19.29|0
1698270900000|2023-10-25 21:55:00|20.95|19.35|21|19.39|21.01|19.39|20.95|19.34|0
1698271200000|2023-10-25 22:00:00|21.23|19.6|21.43|19.78|21.47|19.82|21.11|19.48|0
1698271500000|2023-10-25 22:05:00|21.4|19.75|21.46|19.81|21.52|19.87|21.38|19.73|0
1698271800000|2023-10-25 22:10:00|21.45|19.8|21.52|19.87|21.61|19.95|21.43|19.78|0
1698272100000|2023-10-25 22:15:00|21.53|19.88|21.58|19.92|21.66|19.99|21.53|19.88|0
1698272400000|2023-10-25 22:20:00|21.57|19.91|21.54|19.88|21.59|19.93|21.46|19.81|0
1698272700000|2023-10-25 22:25:00|21.55|19.89|21.48|19.83|21.61|19.95|21.48|19.83|0
1698273000000|2023-10-25 22:30:00|21.49|19.84|21.42|19.77|21.5|19.85|21.42|19.77|0
1698273300000|2023-10-25 22:35:00|21.43|19.78|21.46|19.81|21.52|19.86|21.42|19.77|0
1698273600000|2023-10-25 22:40:00|21.45|19.8|21.44|19.79|21.46|19.81|21.4|19.75|0
1698273900000|2023-10-25 22:45:00|21.45|19.8|21.51|19.85|21.52|19.86|21.43|19.78|0
1698274200000|2023-10-25 22:50:00|21.5|19.84|21.52|19.86|21.54|19.88|21.49|19.83|0
1698274500000|2023-10-25 22:55:00|21.51|19.85|21.48|19.83|21.51|19.85|21.46|19.81|0
1698274800000|2023-10-25 23:00:00|21.49|19.84|21.48|19.83|21.51|19.86|21.47|19.82|0
1698275100000|2023-10-25 23:05:00|21.49|19.84|21.46|19.81|21.52|19.87|21.46|19.81|0
1698275400000|2023-10-25 23:10:00|21.45|19.8|21.56|19.91|21.56|19.91|21.45|19.8|0
1698275700000|2023-10-25 23:15:00|21.55|19.9|21.58|19.92|21.59|19.93|21.53|19.88|0
1698276000000|2023-10-25 23:20:00|21.59|19.93|21.78|20.1|21.82|20.14|21.59|19.93|0
1698276300000|2023-10-25 23:25:00|21.77|20.09|21.7|20.03|21.77|20.09|21.69|20.02|0
1698276600000|2023-10-25 23:30:00|21.71|20.04|21.64|19.98|21.71|20.04|21.64|19.98|0
1698276900000|2023-10-25 23:35:00|21.65|19.99|21.65|19.99|21.67|20.01|21.6|19.94|0
1698277200000|2023-10-25 23:40:00|21.64|19.98|21.6|19.94|21.67|20.01|21.6|19.94|0
1698277500000|2023-10-25 23:45:00|21.61|19.95|21.64|19.98|21.65|19.98|21.59|19.93|0
1698277800000|2023-10-25 23:50:00|21.63|19.97|21.62|19.96|21.63|19.97|21.61|19.95|0
1698278100000|2023-10-25 23:55:00|21.63|19.97|21.61|19.95|21.64|19.98|21.61|19.95|0
1698278400000|2023-10-26 00:00:00|21.6|19.94|21.56|19.9|21.61|19.95|21.56|19.9|0
1698278700000|2023-10-26 00:05:00|21.55|19.89|21.45|19.8|21.56|19.9|21.41|19.77|0
1698279000000|2023-10-26 00:10:00|21.46|19.81|21.55|19.9|21.56|19.9|21.46|19.81|0
1698279300000|2023-10-26 00:15:00|21.57|19.91|21.62|19.95|21.62|19.95|21.53|19.88|0
1698279600000|2023-10-26 00:20:00|21.61|19.94|21.6|19.94|21.62|19.95|21.58|19.92|0
1698279900000|2023-10-26 00:25:00|21.59|19.93|21.54|19.89|21.6|19.94|21.54|19.89|0
1698280200000|2023-10-26 00:30:00|21.56|19.9|21.64|19.98|21.69|20.02|21.54|19.89|0
1698280500000|2023-10-26 00:35:00|21.63|19.97|21.6|19.94|21.68|20.01|21.56|19.9|0
1698280800000|2023-10-26 00:40:00|21.59|19.93|21.66|20|21.67|20.01|21.59|19.93|0
1698281100000|2023-10-26 00:45:00|21.65|19.99|21.81|20.13|21.81|20.13|21.65|19.99|0
1698281400000|2023-10-26 00:50:00|21.79|20.11|21.84|20.16|21.85|20.17|21.77|20.09|0
1698281700000|2023-10-26 00:55:00|21.83|20.15|21.84|20.16|21.88|20.2|21.81|20.13|0
1698282000000|2023-10-26 01:00:00|21.85|20.17|22.01|20.32|22.03|20.34|21.82|20.14|0
1698282300000|2023-10-26 01:05:00|22.02|20.33|22|20.31|22.03|20.34|21.95|20.26|0
1698282600000|2023-10-26 01:10:00|21.99|20.3|22.04|20.35|22.05|20.36|21.99|20.3|0
1698282900000|2023-10-26 01:15:00|22.05|20.36|21.98|20.29|22.05|20.36|21.96|20.27|0
1698283200000|2023-10-26 01:20:00|21.99|20.3|22.03|20.34|22.07|20.37|21.97|20.28|0
1698283500000|2023-10-26 01:25:00|22.02|20.33|22.07|20.37|22.1|20.4|22.02|20.33|0
1698283800000|2023-10-26 01:30:00|22.08|20.38|22.04|20.34|22.09|20.39|22.03|20.33|0
1698284100000|2023-10-26 01:35:00|22.03|20.33|22.01|20.31|22.04|20.34|21.97|20.28|0
1698284400000|2023-10-26 01:40:00|22|20.3|21.92|20.24|22|20.3|21.9|20.22|0
1698284700000|2023-10-26 01:45:00|21.94|20.26|21.96|20.27|21.96|20.27|21.92|20.24|0
1698285000000|2023-10-26 01:50:00|21.95|20.26|22.09|20.39|22.09|20.39|21.95|20.26|0
1698285300000|2023-10-26 01:55:00|22.08|20.38|22.07|20.37|22.16|20.46|22.06|20.36|0
1698285600000|2023-10-26 02:00:00|22.06|20.36|22.1|20.4|22.11|20.41|22.02|20.33|0
1698285900000|2023-10-26 02:05:00|22.11|20.41|22.13|20.43|22.15|20.45|22.09|20.39|0
1698286200000|2023-10-26 02:10:00|22.12|20.42|22.14|20.44|22.16|20.46|22.09|20.39|0
1698286500000|2023-10-26 02:15:00|22.15|20.43|22.17|20.46|22.17|20.46|22.11|20.41|0
1698286800000|2023-10-26 02:20:00|22.21|20.5|22.31|20.59|22.31|20.59|22.19|20.48|0
1698287100000|2023-10-26 02:25:00|22.29|20.58|22.29|20.58|22.33|20.61|22.27|20.56|0
1698287400000|2023-10-26 02:30:00|22.3|20.59|22.24|20.53|22.3|20.59|22.23|20.52|0
1698287700000|2023-10-26 02:35:00|22.23|20.52|22.22|20.51|22.24|20.53|22.21|20.5|0
1698288000000|2023-10-26 02:40:00|22.21|20.5|22.19|20.48|22.22|20.51|22.17|20.46|0
1698288300000|2023-10-26 02:45:00|22.2|20.49|22.2|20.49|22.21|20.5|22.14|20.44|0
1698288600000|2023-10-26 02:50:00|22.19|20.48|22.21|20.5|22.22|20.51|22.15|20.45|0
1698288900000|2023-10-26 02:55:00|22.18|20.48|22.23|20.52|22.24|20.53|22.17|20.47|0
1698289200000|2023-10-26 03:00:00|22.22|20.51|22.2|20.5|22.23|20.52|22.18|20.48|0
1698289500000|2023-10-26 03:05:00|22.19|20.49|22.16|20.46|22.2|20.5|22.15|20.45|0
1698289800000|2023-10-26 03:10:00|22.17|20.47|22.19|20.48|22.2|20.49|22.15|20.45|0
1698290100000|2023-10-26 03:15:00|22.18|20.47|22.17|20.46|22.19|20.48|22.17|20.46|0
1698290400000|2023-10-26 03:20:00|22.18|20.47|22.19|20.48|22.2|20.49|22.17|20.46|0
1698290700000|2023-10-26 03:25:00|22.2|20.49|22.18|20.47|22.2|20.49|22.17|20.46|0
1698291000000|2023-10-26 03:30:00|22.17|20.46|22.1|20.4|22.19|20.48|22.1|20.4|0
1698291300000|2023-10-26 03:35:00|22.09|20.39|22.05|20.36|22.12|20.41|22.05|20.36|0
1698291600000|2023-10-26 03:40:00|22.04|20.35|22.08|20.38|22.09|20.39|22.03|20.34|0
1698291900000|2023-10-26 03:45:00|22.07|20.37|22.08|20.38|22.09|20.39|22.07|20.37|0
1698292200000|2023-10-26 03:50:00|22.07|20.37|22.1|20.4|22.1|20.4|22.05|20.35|0
1698292500000|2023-10-26 03:55:00|22.09|20.39|22.12|20.42|22.13|20.43|22.09|20.39|0
1698292800000|2023-10-26 04:00:00|22.11|20.41|22.12|20.42|22.13|20.43|22.09|20.39|0
1698293100000|2023-10-26 04:05:00|22.11|20.41|22.15|20.45|22.15|20.45|22.11|20.41|0
1698293400000|2023-10-26 04:10:00|22.14|20.44|22.15|20.45|22.15|20.45|22.13|20.43|0
1698293700000|2023-10-26 04:15:00|22.14|20.44|22.18|20.48|22.2|20.5|22.14|20.44|0
1698294000000|2023-10-26 04:20:00|22.17|20.47|22.25|20.54|22.26|20.55|22.17|20.46|0
1698294300000|2023-10-26 04:25:00|22.26|20.55|22.22|20.51|22.27|20.55|22.22|20.51|0
1698294600000|2023-10-26 04:30:00|22.21|20.5|22.18|20.47|22.21|20.5|22.13|20.43|0
1698294900000|2023-10-26 04:35:00|22.19|20.48|22.2|20.49|22.22|20.51|22.19|20.48|0
1698295200000|2023-10-26 04:40:00|22.21|20.5|22.2|20.49|22.22|20.51|22.2|20.49|0
1698295500000|2023-10-26 04:45:00|22.21|20.5|22.2|20.49|22.23|20.52|22.2|20.49|0
1698295800000|2023-10-26 04:50:00|22.21|20.5|22.16|20.45|22.21|20.5|22.16|20.45|0
1698296100000|2023-10-26 04:55:00|22.17|20.46|22.19|20.48|22.2|20.49|22.16|20.45|0
1698296400000|2023-10-26 05:00:00|22.18|20.47|22.17|20.47|22.2|20.49|22.16|20.46|0
1698296700000|2023-10-26 05:05:00|22.16|20.46|22.11|20.41|22.16|20.46|22.04|20.34|0
1698297000000|2023-10-26 05:10:00|22.1|20.4|22.16|20.46|22.16|20.46|22.08|20.38|0
1698297300000|2023-10-26 05:15:00|22.15|20.45|22.13|20.43|22.17|20.47|22.13|20.43|0
1698297600000|2023-10-26 05:20:00|22.12|20.42|22.19|20.49|22.19|20.49|22.12|20.42|0
1698297900000|2023-10-26 05:25:00|22.2|20.5|22.2|20.49|22.22|20.51|22.19|20.49|0
1698298200000|2023-10-26 05:30:00|22.19|20.48|22.23|20.52|22.24|20.53|22.19|20.48|0
1698298500000|2023-10-26 05:35:00|22.24|20.53|22.17|20.46|22.24|20.53|22.15|20.44|0
1698298800000|2023-10-26 05:40:00|22.18|20.47|22.2|20.49|22.2|20.49|22.17|20.46|0
1698299100000|2023-10-26 05:45:00|22.19|20.48|22.13|20.42|22.19|20.48|22.11|20.4|0
1698299400000|2023-10-26 05:50:00|22.12|20.41|22.11|20.41|22.13|20.42|22.07|20.38|0
1698299700000|2023-10-26 05:55:00|22.1|20.4|22.22|20.51|22.23|20.52|22.1|20.4|0
1698300000000|2023-10-26 06:00:00|22.21|20.5|22.27|20.56|22.32|20.6|22.19|20.48|0
1698300300000|2023-10-26 06:05:00|22.26|20.55|22.27|20.56|22.3|20.59|22.25|20.54|0
1698300600000|2023-10-26 06:10:00|22.26|20.55|22.14|20.44|22.26|20.55|22.13|20.43|0
1698300900000|2023-10-26 06:15:00|22.13|20.43|22.13|20.43|22.16|20.46|22.09|20.39|0
1698301200000|2023-10-26 06:20:00|22.12|20.42|22.07|20.37|22.12|20.42|22.07|20.37|0
1698301500000|2023-10-26 06:25:00|22.08|20.38|22.08|20.38|22.09|20.39|22.04|20.34|0
1698301800000|2023-10-26 06:30:00|22.09|20.39|22.12|20.42|22.12|20.42|22.06|20.36|0
1698302100000|2023-10-26 06:35:00|22.11|20.41|22.15|20.45|22.17|20.47|22.1|20.4|0
1698302400000|2023-10-26 06:40:00|22.14|20.44|22.16|20.45|22.17|20.47|22.12|20.42|0
1698302700000|2023-10-26 06:45:00|22.15|20.44|22.11|20.41|22.17|20.46|22.08|20.38|0
1698303000000|2023-10-26 06:50:00|22.1|20.4|22.2|20.49|22.2|20.49|22.09|20.39|0
1698303300000|2023-10-26 06:55:00|22.19|20.48|22.18|20.47|22.21|20.5|22.15|20.44|0
1698303600000|2023-10-26 07:00:00|22.22|20.51|22.39|20.67|22.44|20.72|22.22|20.51|0
1698303900000|2023-10-26 07:05:00|22.38|20.66|22.41|20.69|22.42|20.7|22.35|20.63|0
1698304200000|2023-10-26 07:10:00|22.42|20.7|22.42|20.69|22.49|20.76|22.33|20.62|0
1698304500000|2023-10-26 07:15:00|22.43|20.7|22.4|20.67|22.43|20.7|22.3|20.59|0
1698304800000|2023-10-26 07:20:00|22.41|20.68|22.44|20.71|22.46|20.73|22.31|20.6|0
1698305100000|2023-10-26 07:25:00|22.43|20.7|22.48|20.75|22.5|20.77|22.37|20.65|0
1698305400000|2023-10-26 07:30:00|22.49|20.76|22.51|20.78|22.59|20.85|22.47|20.74|0
1698305700000|2023-10-26 07:35:00|22.52|20.79|22.4|20.68|22.53|20.8|22.39|20.67|0
1698306000000|2023-10-26 07:40:00|22.42|20.69|22.27|20.55|22.42|20.69|22.27|20.55|0
1698306300000|2023-10-26 07:45:00|22.28|20.56|22.1|20.4|22.29|20.57|22.1|20.4|0
1698306600000|2023-10-26 07:50:00|22.12|20.42|22.2|20.49|22.21|20.5|22.07|20.37|0
1698306900000|2023-10-26 07:55:00|22.19|20.48|22.2|20.49|22.22|20.51|22.11|20.41|0
1698307200000|2023-10-26 08:00:00|22.21|20.5|22.07|20.38|22.26|20.55|22.05|20.36|0
1698307500000|2023-10-26 08:05:00|22.08|20.39|21.79|20.12|22.12|20.41|21.79|20.11|0
1698307800000|2023-10-26 08:10:00|21.8|20.13|21.79|20.12|21.86|20.18|21.76|20.09|0
1698308100000|2023-10-26 08:15:00|21.8|20.11|21.8|20.12|21.86|20.18|21.79|20.11|0
1698308400000|2023-10-26 08:20:00|21.82|20.14|21.94|20.25|21.97|20.28|21.81|20.13|0
1698308700000|2023-10-26 08:25:00|21.93|20.24|22.01|20.32|22.02|20.33|21.9|20.22|0
1698309000000|2023-10-26 08:30:00|22|20.31|21.85|20.17|22|20.31|21.84|20.16|0
1698309300000|2023-10-26 08:35:00|21.86|20.18|21.92|20.24|21.93|20.25|21.83|20.15|0
1698309600000|2023-10-26 08:40:00|21.93|20.25|21.94|20.26|22.01|20.31|21.89|20.21|0
1698309900000|2023-10-26 08:45:00|21.95|20.27|21.91|20.23|22|20.3|21.91|20.23|0
1698310200000|2023-10-26 08:50:00|21.9|20.22|21.94|20.25|21.98|20.29|21.89|20.21|0
1698310500000|2023-10-26 08:55:00|21.93|20.24|21.91|20.22|21.96|20.27|21.88|20.2|0
1698310800000|2023-10-26 09:00:00|21.9|20.21|21.83|20.15|21.96|20.27|21.82|20.14|0
1698311100000|2023-10-26 09:05:00|21.82|20.14|21.78|20.11|21.84|20.16|21.76|20.09|0
1698311400000|2023-10-26 09:10:00|21.77|20.1|21.93|20.24|21.93|20.24|21.74|20.07|0
1698311700000|2023-10-26 09:15:00|21.94|20.25|21.97|20.28|22.04|20.35|21.94|20.25|0
1698312000000|2023-10-26 09:20:00|21.96|20.27|21.74|20.07|21.98|20.29|21.73|20.06|0
1698312300000|2023-10-26 09:25:00|21.75|20.08|21.67|20|21.76|20.09|21.63|19.96|0
1698312600000|2023-10-26 09:30:00|21.68|20.01|21.71|20.04|21.71|20.04|21.62|19.96|0
1698312900000|2023-10-26 09:35:00|21.7|20.03|21.63|19.97|21.71|20.04|21.62|19.96|0
1698313200000|2023-10-26 09:40:00|21.64|19.98|21.68|20.02|21.69|20.02|21.64|19.98|0
1698313500000|2023-10-26 09:45:00|21.67|20.01|21.65|19.99|21.71|20.04|21.63|19.97|0
1698313800000|2023-10-26 09:50:00|21.64|19.98|21.76|20.08|21.77|20.09|21.64|19.98|0
1698314100000|2023-10-26 09:55:00|21.77|20.09|21.82|20.14|21.87|20.19|21.77|20.09|0
1698314400000|2023-10-26 10:00:00|21.81|20.13|21.91|20.22|21.96|20.27|21.8|20.12|0
1698314700000|2023-10-26 10:05:00|21.92|20.23|21.84|20.16|21.95|20.26|21.84|20.16|0
1698315000000|2023-10-26 10:10:00|21.85|20.17|21.74|20.07|21.85|20.17|21.74|20.07|0
1698315300000|2023-10-26 10:15:00|21.75|20.08|21.67|20|21.76|20.09|21.67|20|0
1698315600000|2023-10-26 10:20:00|21.68|20.01|21.68|20.01|21.71|20.04|21.63|19.96|0
1698315900000|2023-10-26 10:25:00|21.69|20.02|21.68|20.02|21.7|20.03|21.64|19.97|0
1698316200000|2023-10-26 10:30:00|21.69|20.01|21.7|20.03|21.71|20.04|21.61|19.94|0
1698316500000|2023-10-26 10:35:00|21.71|20.04|21.8|20.12|21.82|20.14|21.69|20.02|0
1698316800000|2023-10-26 10:40:00|21.81|20.13|21.84|20.16|21.89|20.21|21.8|20.12|0
1698317100000|2023-10-26 10:45:00|21.86|20.18|21.85|20.17|21.87|20.19|21.82|20.14|0
1698317400000|2023-10-26 10:50:00|21.84|20.16|21.93|20.25|21.97|20.28|21.83|20.15|0
1698317700000|2023-10-26 10:55:00|21.94|20.26|21.97|20.28|22|20.3|21.91|20.23|0
1698318000000|2023-10-26 11:00:00|22|20.3|21.48|19.83|22.17|20.47|20.72|19.13|0
1698318300000|2023-10-26 11:05:00|21.49|19.84|21.47|19.82|21.56|19.9|21.47|19.82|0
1698318600000|2023-10-26 11:10:00|21.48|19.83|21.54|19.89|21.56|19.91|21.46|19.81|0
1698318900000|2023-10-26 11:15:00|21.55|19.9|21.51|19.86|21.61|19.94|21.5|19.85|0
1698319200000|2023-10-26 11:20:00|21.5|19.85|21.53|19.88|21.56|19.9|21.45|19.8|0
1698319500000|2023-10-26 11:25:00|21.54|19.89|21.52|19.87|21.6|19.94|21.5|19.85|0
1698319800000|2023-10-26 11:30:00|21.53|19.88|21.64|19.98|21.65|19.98|21.51|19.86|0
1698320100000|2023-10-26 11:35:00|21.63|19.97|21.53|19.87|21.67|20|21.51|19.85|0
1698320400000|2023-10-26 11:40:00|21.52|19.86|21.44|19.79|21.54|19.88|21.43|19.78|0
1698320700000|2023-10-26 11:45:00|21.43|19.78|21.38|19.74|21.43|19.78|21.35|19.71|0
1698321000000|2023-10-26 11:50:00|21.39|19.75|21.37|19.73|21.46|19.81|21.37|19.73|0
1698321300000|2023-10-26 11:55:00|21.38|19.74|21.36|19.72|21.39|19.75|21.32|19.68|0
1698321600000|2023-10-26 12:00:00|21.37|19.73|21.35|19.71|21.44|19.79|21.32|19.68|0
1698321900000|2023-10-26 12:05:00|21.33|19.68|21.33|19.69|21.41|19.76|21.33|19.68|0
1698322200000|2023-10-26 12:10:00|21.32|19.68|21.37|19.73|21.41|19.76|21.32|19.68|0
1698322500000|2023-10-26 12:15:00|21.36|19.72|21.2|19.57|21.4|19.75|21.17|19.55|0
1698322800000|2023-10-26 12:20:00|21.22|19.58|21.5|19.84|21.54|19.89|21.22|19.58|0
1698323100000|2023-10-26 12:25:00|21.51|19.86|21.47|19.82|21.55|19.9|21.4|19.75|0
1698323400000|2023-10-26 12:30:00|21.48|19.84|21.08|19.46|21.69|20.02|20.99|19.38|0
1698323700000|2023-10-26 12:35:00|21.06|19.44|21.1|19.48|21.15|19.53|20.99|19.38|0
1698324000000|2023-10-26 12:40:00|21.09|19.47|21|19.38|21.11|19.48|20.95|19.34|0
1698324300000|2023-10-26 12:45:00|20.99|19.39|21.03|19.41|21.56|19.9|20.98|19.37|0
1698324600000|2023-10-26 12:50:00|21.04|19.42|20.8|19.2|21.04|19.42|20.78|19.18|0
1698324900000|2023-10-26 12:55:00|20.83|19.23|20.84|19.24|20.92|19.31|20.79|19.19|0
1698325200000|2023-10-26 13:00:00|20.83|19.23|20.78|19.18|20.89|19.28|20.77|19.17|0
1698325500000|2023-10-26 13:05:00|20.77|19.17|21.14|19.52|21.26|19.63|20.76|19.16|0
1698325800000|2023-10-26 13:10:00|21.13|19.51|21.04|19.42|21.2|19.57|21.03|19.41|0
1698326100000|2023-10-26 13:15:00|21.05|19.43|21.07|19.45|21.12|19.5|21|19.38|0
1698326400000|2023-10-26 13:20:00|21.06|19.44|21.17|19.54|21.21|19.58|21.05|19.43|0
1698326700000|2023-10-26 13:25:00|21.19|19.56|21.22|19.59|21.22|19.59|21.07|19.45|0
1698327000000|2023-10-26 13:30:00|21.19|19.56|20.99|19.37|21.34|19.7|20.88|19.27|0
1698327300000|2023-10-26 13:35:00|21.01|19.39|21.27|19.63|21.34|19.7|20.94|19.33|0
1698327600000|2023-10-26 13:40:00|21.26|19.62|20.9|19.29|21.26|19.62|20.77|19.17|0
1698327900000|2023-10-26 13:45:00|20.89|19.28|21.23|19.59|21.29|19.65|20.8|19.2|0
1698328200000|2023-10-26 13:50:00|21.21|19.58|21.25|19.61|21.41|19.76|21.19|19.56|0
1698328500000|2023-10-26 13:55:00|21.24|19.6|21.18|19.55|21.24|19.6|20.77|19.17|0
1698328800000|2023-10-26 14:00:00|21.21|19.58|21.36|19.71|21.51|19.86|21.19|19.56|0
1698329100000|2023-10-26 14:05:00|21.37|19.72|21.45|19.8|21.45|19.8|21.21|19.58|0
1698329400000|2023-10-26 14:10:00|21.41|19.76|21.38|19.73|21.45|19.8|21.24|19.61|0
1698329700000|2023-10-26 14:15:00|21.39|19.74|21.15|19.52|21.43|19.78|20.85|19.25|0
1698330000000|2023-10-26 14:20:00|21.1|19.47|21.22|19.59|21.23|19.6|20.95|19.34|0
1698330300000|2023-10-26 14:25:00|21.2|19.57|20.85|19.25|21.2|19.57|20.7|19.11|0
1698330600000|2023-10-26 14:30:00|20.84|19.24|21.08|19.46|21.15|19.52|20.78|19.18|0
1698330900000|2023-10-26 14:35:00|21.07|19.45|21.15|19.52|21.27|19.63|21.04|19.43|0
1698331200000|2023-10-26 14:40:00|21.16|19.53|20.8|19.2|21.16|19.53|20.8|19.2|0
1698331500000|2023-10-26 14:45:00|20.81|19.21|20.31|18.75|20.83|19.23|20.31|18.75|0
1698331800000|2023-10-26 14:50:00|20.32|18.76|20.92|19.31|21|19.39|20.29|18.73|0
1698332100000|2023-10-26 14:55:00|20.93|19.32|21|19.39|21.07|19.45|20.88|19.28|0
1698332400000|2023-10-26 15:00:00|20.99|19.38|21.27|19.63|21.27|19.63|20.92|19.31|0
1698332700000|2023-10-26 15:05:00|21.26|19.62|21.23|19.6|21.48|19.83|20.95|19.34|0
1698333000000|2023-10-26 15:10:00|21.2|19.57|21.53|19.87|21.59|19.93|21.12|19.5|0
1698333300000|2023-10-26 15:15:00|21.55|19.89|21.51|19.85|21.7|20.03|21.43|19.78|0
1698333600000|2023-10-26 15:20:00|21.52|19.86|21.31|19.67|21.65|19.99|21.12|19.49|0
1698333900000|2023-10-26 15:25:00|21.28|19.64|21.33|19.69|21.4|19.76|21.2|19.57|0
1698334200000|2023-10-26 15:30:00|21.32|19.68|21.24|19.6|21.34|19.7|21.2|19.57|0
1698334500000|2023-10-26 15:35:00|21.26|19.62|21.23|19.59|21.31|19.67|21.15|19.52|0
1698334800000|2023-10-26 15:40:00|21.25|19.61|21.46|19.81|21.49|19.84|21.21|19.58|0
1698335100000|2023-10-26 15:45:00|21.45|19.8|21.28|19.64|21.45|19.8|21.22|19.58|0
1698335400000|2023-10-26 15:50:00|21.29|19.65|21.28|19.64|21.33|19.69|21.2|19.57|0
1698335700000|2023-10-26 15:55:00|21.27|19.63|21.28|19.64|21.3|19.66|21.11|19.49|0
1698336000000|2023-10-26 16:00:00|21.29|19.65|21.49|19.84|21.49|19.84|21.29|19.65|0
1698336300000|2023-10-26 16:05:00|21.48|19.83|21.78|20.1|21.81|20.14|21.29|19.65|0
1698336600000|2023-10-26 16:10:00|21.79|20.11|21.75|20.08|21.84|20.16|21.73|20.06|0
1698336900000|2023-10-26 16:15:00|21.76|20.09|22.15|20.45|22.19|20.48|21.76|20.09|0
1698337200000|2023-10-26 16:20:00|22.16|20.46|22.01|20.32|22.18|20.48|21.76|20.09|0
1698337500000|2023-10-26 16:25:00|21.99|20.3|21.81|20.13|22.03|20.34|21.81|20.13|0
1698337800000|2023-10-26 16:30:00|21.82|20.14|21.84|20.16|21.89|20.21|21.75|20.07|0
1698338100000|2023-10-26 16:35:00|21.85|20.17|22.08|20.38|22.08|20.38|21.79|20.11|0
1698338400000|2023-10-26 16:40:00|22.07|20.37|21.99|20.3|22.11|20.41|21.92|20.24|0
1698338700000|2023-10-26 16:45:00|22|20.31|22.26|20.55|22.28|20.57|21.86|20.18|0
1698339000000|2023-10-26 16:50:00|22.25|20.54|22.26|20.55|22.28|20.57|22.2|20.49|0
1698339300000|2023-10-26 16:55:00|22.28|20.57|22.31|20.6|22.31|20.6|22.13|20.43|0
1698339600000|2023-10-26 17:00:00|22.33|20.62|22.1|20.4|22.39|20.67|21.88|20.19|0
1698339900000|2023-10-26 17:05:00|22.11|20.41|22.12|20.42|22.15|20.45|21.97|20.28|0
1698340200000|2023-10-26 17:10:00|22.08|20.38|22.12|20.42|22.18|20.48|22.05|20.36|0
1698340500000|2023-10-26 17:15:00|22.09|20.39|21.93|20.24|22.09|20.39|21.86|20.18|0
1698340800000|2023-10-26 17:20:00|21.91|20.22|22.3|20.58|22.32|20.61|21.91|20.22|0
1698341100000|2023-10-26 17:25:00|22.28|20.57|22.21|20.51|22.31|20.6|22.15|20.45|0
1698341400000|2023-10-26 17:30:00|22.22|20.52|22.05|20.36|22.44|20.71|22.03|20.34|0
1698341700000|2023-10-26 17:35:00|22.07|20.38|22.11|20.41|22.14|20.43|22|20.31|0
1698342000000|2023-10-26 17:40:00|22.13|20.42|21.89|20.21|22.13|20.42|21.85|20.17|0
1698342300000|2023-10-26 17:45:00|21.88|20.2|21.74|20.07|21.88|20.2|21.68|20.01|0
1698342600000|2023-10-26 17:50:00|21.73|20.06|21.64|19.98|21.96|20.27|21.63|19.97|0
1698342900000|2023-10-26 17:55:00|21.65|19.99|21.54|19.88|21.73|20.06|21.53|19.87|0
1698343200000|2023-10-26 18:00:00|21.55|19.89|21.63|19.96|21.66|19.99|21.48|19.83|0
1698343500000|2023-10-26 18:05:00|21.62|19.97|21.53|19.88|21.64|19.97|21.43|19.78|0
1698343800000|2023-10-26 18:10:00|21.56|19.9|21.34|19.7|21.56|19.9|21.28|19.65|0
1698344100000|2023-10-26 18:15:00|21.32|19.68|21.42|19.77|21.47|19.82|21.27|19.64|0
1698344400000|2023-10-26 18:20:00|21.41|19.76|21.5|19.85|21.5|19.85|21.36|19.71|0
1698344700000|2023-10-26 18:25:00|21.51|19.86|21.32|19.68|21.62|19.95|21.32|19.68|0
1698345000000|2023-10-26 18:30:00|21.29|19.65|21.07|19.45|21.43|19.78|20.99|19.37|0
1698345300000|2023-10-26 18:35:00|21.13|19.5|21.16|19.53|21.22|19.59|21.03|19.41|0
1698345600000|2023-10-26 18:40:00|21.15|19.52|21.13|19.5|21.25|19.62|20.98|19.37|0
1698345900000|2023-10-26 18:45:00|21.14|19.51|21.05|19.43|21.17|19.54|20.96|19.35|0
1698346200000|2023-10-26 18:50:00|21.03|19.42|20.49|18.92|21.6|19.94|20.47|18.9|0
1698346500000|2023-10-26 18:55:00|20.48|18.91|20.39|18.82|20.51|18.93|20.39|18.82|0
1698346800000|2023-10-26 19:00:00|20.38|18.81|20.27|18.71|20.42|18.85|20.23|18.68|0
1698347100000|2023-10-26 19:05:00|20.28|18.72|20.48|18.9|20.51|18.93|20.25|18.69|0
1698347400000|2023-10-26 19:10:00|20.47|18.89|20.76|19.16|20.79|19.19|20.46|18.89|0
1698347700000|2023-10-26 19:15:00|20.77|19.17|20.76|19.16|20.83|19.23|20.65|19.06|0
1698348000000|2023-10-26 19:20:00|20.75|19.15|20.55|18.97|20.76|19.16|20.43|18.86|0
1698348300000|2023-10-26 19:25:00|20.56|18.98|20.69|19.1|20.69|19.1|20.52|18.94|0
1698348600000|2023-10-26 19:30:00|20.72|19.12|20.51|18.94|20.79|19.19|20.45|18.88|0
1698348900000|2023-10-26 19:35:00|20.54|18.96|20.68|19.09|20.9|19.29|20.37|18.81|0
1698349200000|2023-10-26 19:40:00|20.67|19.08|21.06|19.44|21.06|19.44|20.67|19.08|0
1698349500000|2023-10-26 19:45:00|21.07|19.45|21.09|19.47|21.25|19.61|20.92|19.31|0
1698349800000|2023-10-26 19:50:00|21.11|19.49|21.13|19.5|21.15|19.52|20.82|19.22|0
1698350100000|2023-10-26 19:55:00|21.11|19.49|21.12|19.49|21.23|19.6|21.01|19.39|0
1698350400000|2023-10-26 20:00:00|21.14|19.51|20.89|19.29|21.41|19.76|20.81|19.21|0
1698350700000|2023-10-26 20:05:00|20.93|19.32|20.86|19.26|21.08|19.46|20.83|19.22|0
1698351000000|2023-10-26 20:10:00|20.84|19.24|20.76|19.16|20.84|19.24|20.7|19.11|0
1698351300000|2023-10-26 20:15:00|20.78|19.18|21.08|19.46|21.08|19.46|20.77|19.17|0
1698351600000|2023-10-26 20:20:00|21.09|19.47|20.78|19.18|21.1|19.48|20.75|19.15|0
1698351900000|2023-10-26 20:25:00|20.77|19.17|20.72|19.12|20.77|19.17|20.71|19.11|0
1698352200000|2023-10-26 20:30:00|20.73|19.13|20.85|19.24|20.87|19.26|20.69|19.09|0
1698352500000|2023-10-26 20:35:00|20.86|19.25|20.9|19.29|20.9|19.29|20.8|19.2|0
1698352800000|2023-10-26 20:40:00|20.89|19.3|20.99|19.38|21.1|19.48|20.89|19.3|0
1698353100000|2023-10-26 20:45:00|21|19.39|20.94|19.33|21.11|19.49|20.92|19.31|0
1698353400000|2023-10-26 20:50:00|20.93|19.32|20.96|19.35|20.99|19.38|20.91|19.3|0
1698353700000|2023-10-26 20:55:00|20.95|19.34|20.92|19.31|20.96|19.35|20.91|19.3|0
1698354000000|2023-10-26 21:00:00|20.93|19.32|20.96|19.35|20.99|19.38|20.92|19.32|0
1698354300000|2023-10-26 21:05:00|20.95|19.34|20.94|19.33|20.96|19.35|20.93|19.32|0
1698354600000|2023-10-26 21:10:00|20.93|19.32|20.93|19.32|20.93|19.32|20.87|19.26|0
1698354900000|2023-10-26 21:15:00|20.92|19.31|20.9|19.29|20.93|19.32|20.88|19.27|0
1698355200000|2023-10-26 21:20:00|20.91|19.31|20.91|19.3|20.93|19.32|20.9|19.29|0
1698355500000|2023-10-26 21:25:00|20.92|19.31|20.96|19.34|20.96|19.35|20.92|19.31|0
1698355800000|2023-10-26 21:30:00|20.95|19.35|20.94|19.33|20.95|19.35|20.91|19.31|0
1698356100000|2023-10-26 21:35:00|20.95|19.34|20.87|19.26|20.98|19.37|20.69|19.09|0
1698356400000|2023-10-26 21:40:00|20.86|19.22|20.8|19.2|20.86|19.25|20.78|19.18|0
1698356700000|2023-10-26 21:45:00|20.81|19.21|20.81|19.21|20.84|19.24|20.8|19.2|0
1698357000000|2023-10-26 21:50:00|20.8|19.2|20.71|19.11|20.8|19.2|20.68|19.08|0
1698357300000|2023-10-26 21:55:00|20.73|19.13|20.68|19.08|20.73|19.13|20.66|19.06|0
1698357600000|2023-10-26 22:00:00|20.59|18.99|20.54|18.94|20.59|18.99|20.41|18.81|0
1698357900000|2023-10-26 22:05:00|20.52|18.92|20.46|18.86|20.56|18.96|20.46|18.86|0
1698358200000|2023-10-26 22:10:00|20.45|18.85|20.45|18.85|20.5|18.9|20.44|18.84|0
1698358500000|2023-10-26 22:15:00|20.46|18.86|20.39|18.79|20.49|18.89|20.37|18.77|0
1698358800000|2023-10-26 22:20:00|20.38|18.78|20.37|18.77|20.38|18.78|20.33|18.73|0
1698359100000|2023-10-26 22:25:00|20.38|18.78|20.41|18.81|20.42|18.82|20.37|18.77|0
1698359400000|2023-10-26 22:30:00|20.4|18.8|20.42|18.82|20.45|18.85|20.37|18.77|0
1698359700000|2023-10-26 22:35:00|20.41|18.81|20.35|18.75|20.44|18.84|20.35|18.75|0
1698360000000|2023-10-26 22:40:00|20.36|18.76|20.33|18.73|20.38|18.78|20.33|18.73|0
1698360300000|2023-10-26 22:45:00|20.34|18.74|20.33|18.73|20.37|18.77|20.31|18.71|0
1698360600000|2023-10-26 22:50:00|20.32|18.72|20.32|18.72|20.36|18.76|20.31|18.71|0
1698360900000|2023-10-26 22:55:00|20.31|18.71|20.35|18.75|20.35|18.75|20.3|18.7|0
1698361200000|2023-10-26 23:00:00|20.34|18.74|20.24|18.64|20.35|18.75|20.24|18.64|0
1698361500000|2023-10-26 23:05:00|20.23|18.63|20.22|18.62|20.24|18.64|20.21|18.61|0
1698361800000|2023-10-26 23:10:00|20.23|18.63|20.22|18.62|20.25|18.65|20.21|18.61|0
1698362100000|2023-10-26 23:15:00|20.23|18.63|20.19|18.59|20.23|18.63|20.18|18.58|0
1698362400000|2023-10-26 23:20:00|20.18|18.58|20.21|18.61|20.22|18.62|20.18|18.58|0
1698362700000|2023-10-26 23:25:00|20.22|18.62|20.21|18.61|20.23|18.63|20.2|18.6|0
1698363000000|2023-10-26 23:30:00|20.2|18.6|20.22|18.62|20.24|18.64|20.2|18.6|0
1698363300000|2023-10-26 23:35:00|20.23|18.63|20.23|18.63|20.26|18.66|20.22|18.62|0
1698363600000|2023-10-26 23:40:00|20.24|18.64|20.2|18.6|20.24|18.64|20.19|18.59|0
1698363900000|2023-10-26 23:45:00|20.19|18.59|20.19|18.59|20.22|18.62|20.19|18.59|0
1698364200000|2023-10-26 23:50:00|20.18|18.58|20.15|18.55|20.19|18.59|20.13|18.53|0
1698364500000|2023-10-26 23:55:00|20.14|18.54|20.14|18.54|20.14|18.54|20.11|18.51|0
1698364800000|2023-10-27 00:00:00|20.16|18.56|20.28|18.68|20.32|18.72|20.16|18.56|0
1698365100000|2023-10-27 00:05:00|20.29|18.69|20.34|18.74|20.37|18.77|20.26|18.66|0
1698365400000|2023-10-27 00:10:00|20.33|18.73|20.34|18.74|20.35|18.75|20.29|18.69|0
1698365700000|2023-10-27 00:15:00|20.32|18.72|20.41|18.81|20.41|18.81|20.31|18.71|0
1698366000000|2023-10-27 00:20:00|20.42|18.82|20.45|18.85|20.45|18.85|20.36|18.76|0
1698366300000|2023-10-27 00:25:00|20.44|18.84|20.4|18.8|20.45|18.85|20.37|18.77|0
1698366600000|2023-10-27 00:30:00|20.37|18.79|20.34|18.77|20.37|18.8|20.27|18.71|0
1698366900000|2023-10-27 00:35:00|20.35|18.78|20.42|18.85|20.44|18.87|20.33|18.77|0
1698367200000|2023-10-27 00:40:00|20.41|18.84|20.38|18.81|20.49|18.91|20.36|18.79|0
1698367500000|2023-10-27 00:45:00|20.39|18.82|20.37|18.8|20.4|18.83|20.35|18.78|0
1698367800000|2023-10-27 00:50:00|20.38|18.81|20.39|18.82|20.39|18.82|20.3|18.74|0
1698368100000|2023-10-27 00:55:00|20.38|18.81|20.4|18.83|20.4|18.83|20.34|18.77|0
1698368400000|2023-10-27 01:00:00|20.41|18.84|20.3|18.74|20.43|18.85|20.29|18.73|0
1698368700000|2023-10-27 01:05:00|20.29|18.73|20.04|18.49|20.34|18.78|20.04|18.49|0
1698369000000|2023-10-27 01:10:00|20.05|18.5|20.12|18.58|20.12|18.58|20.05|18.5|0
1698369300000|2023-10-27 01:15:00|20.13|18.59|20.06|18.52|20.14|18.59|20.03|18.49|0
1698369600000|2023-10-27 01:20:00|20.08|18.54|20.06|18.52|20.08|18.54|20.04|18.5|0
1698369900000|2023-10-27 01:25:00|20.05|18.51|20.07|18.53|20.08|18.54|20.02|18.48|0
1698370200000|2023-10-27 01:30:00|20.09|18.55|20.07|18.53|20.11|18.57|20.05|18.51|0
1698370500000|2023-10-27 01:35:00|20.06|18.52|20|18.46|20.1|18.56|19.99|18.45|0
1698370800000|2023-10-27 01:40:00|20.01|18.47|19.93|18.4|20.01|18.47|19.93|18.4|0
1698371100000|2023-10-27 01:45:00|19.94|18.41|19.92|18.39|19.95|18.42|19.92|18.39|0
1698371400000|2023-10-27 01:50:00|19.91|18.38|19.88|18.35|19.91|18.38|19.87|18.34|0
1698371700000|2023-10-27 01:55:00|19.87|18.34|19.93|18.4|19.94|18.41|19.87|18.34|0
1698372000000|2023-10-27 02:00:00|19.92|18.39|19.88|18.35|19.93|18.39|19.87|18.34|0
1698372300000|2023-10-27 02:05:00|19.89|18.36|19.87|18.34|19.91|18.38|19.87|18.34|0
1698372600000|2023-10-27 02:10:00|19.88|18.35|19.85|18.32|19.89|18.36|19.84|18.31|0
1698372900000|2023-10-27 02:15:00|19.86|18.33|19.81|18.29|19.86|18.33|19.8|18.28|0
1698373200000|2023-10-27 02:20:00|19.82|18.3|19.83|18.3|19.87|18.34|19.82|18.3|0
1698373500000|2023-10-27 02:25:00|19.84|18.31|19.85|18.32|19.87|18.34|19.84|18.31|0
1698373800000|2023-10-27 02:30:00|19.84|18.31|19.81|18.28|19.85|18.32|19.78|18.26|0
1698374100000|2023-10-27 02:35:00|19.82|18.29|19.83|18.3|19.83|18.3|19.81|18.28|0
1698374400000|2023-10-27 02:40:00|19.82|18.29|19.85|18.32|19.85|18.32|19.82|18.29|0
1698374700000|2023-10-27 02:45:00|19.86|18.33|19.88|18.35|19.9|18.37|19.85|18.32|0
1698375000000|2023-10-27 02:50:00|19.87|18.36|19.88|18.35|19.91|18.38|19.87|18.35|0
1698375300000|2023-10-27 02:55:00|19.87|18.34|19.9|18.37|19.92|18.39|19.87|18.34|0
1698375600000|2023-10-27 03:00:00|19.89|18.36|19.89|18.36|19.91|18.38|19.87|18.34|0
1698375900000|2023-10-27 03:05:00|19.9|18.37|19.92|18.39|19.93|18.4|19.9|18.37|0
1698376200000|2023-10-27 03:10:00|19.93|18.4|19.96|18.42|19.97|18.43|19.93|18.4|0
1698376500000|2023-10-27 03:15:00|19.95|18.43|19.97|18.43|19.98|18.44|19.95|18.41|0
1698376800000|2023-10-27 03:20:00|19.96|18.42|19.98|18.44|19.98|18.44|19.95|18.41|0
1698377100000|2023-10-27 03:25:00|19.97|18.43|19.97|18.43|19.98|18.44|19.96|18.42|0
1698377400000|2023-10-27 03:30:00|19.96|18.42|20|18.46|20.02|18.48|19.96|18.42|0
1698377700000|2023-10-27 03:35:00|20.01|18.47|19.99|18.46|20.03|18.49|19.99|18.46|0
1698378000000|2023-10-27 03:40:00|20|18.47|20|18.47|20.01|18.47|19.99|18.46|0
1698378300000|2023-10-27 03:45:00|20.01|18.46|19.96|18.43|20.01|18.46|19.95|18.42|0
1698378600000|2023-10-27 03:50:00|19.97|18.44|19.95|18.42|19.97|18.44|19.95|18.42|0
1698378900000|2023-10-27 03:55:00|19.93|18.4|19.88|18.35|19.93|18.4|19.88|18.35|0
1698379200000|2023-10-27 04:00:00|19.9|18.37|19.9|18.37|19.91|18.38|19.88|18.35|0
1698379500000|2023-10-27 04:05:00|19.89|18.36|19.87|18.34|19.91|18.38|19.86|18.33|0
1698379800000|2023-10-27 04:10:00|19.86|18.33|19.87|18.34|19.89|18.36|19.86|18.33|0
1698380100000|2023-10-27 04:15:00|19.86|18.33|19.85|18.32|19.88|18.35|19.85|18.32|0
1698380400000|2023-10-27 04:20:00|19.86|18.33|19.85|18.32|19.87|18.34|19.85|18.32|0
1698380700000|2023-10-27 04:25:00|19.84|18.31|19.88|18.35|19.88|18.35|19.83|18.31|0
1698381000000|2023-10-27 04:30:00|19.87|18.34|19.85|18.32|19.87|18.34|19.85|18.32|0
1698381300000|2023-10-27 04:35:00|19.84|18.31|19.8|18.28|19.85|18.32|19.8|18.28|0
1698381600000|2023-10-27 04:40:00|19.79|18.27|19.79|18.27|19.81|18.29|19.78|18.26|0
1698381900000|2023-10-27 04:45:00|19.8|18.28|19.81|18.28|19.82|18.29|19.8|18.28|0
1698382200000|2023-10-27 04:50:00|19.8|18.29|19.8|18.27|19.82|18.29|19.8|18.27|0
1698382500000|2023-10-27 04:55:00|19.79|18.26|19.75|18.23|19.8|18.26|19.73|18.21|0
1698382800000|2023-10-27 05:00:00|19.76|18.24|19.74|18.22|19.83|18.3|19.74|18.22|0
1698383100000|2023-10-27 05:05:00|19.75|18.23|19.8|18.27|19.8|18.27|19.74|18.22|0
1698383400000|2023-10-27 05:10:00|19.79|18.26|19.82|18.3|19.85|18.33|19.79|18.26|0
1698383700000|2023-10-27 05:15:00|19.81|18.29|19.77|18.25|19.82|18.3|19.77|18.25|0
1698384000000|2023-10-27 05:20:00|19.78|18.26|19.8|18.28|19.81|18.29|19.77|18.25|0
1698384300000|2023-10-27 05:25:00|19.79|18.27|19.75|18.23|19.8|18.28|19.75|18.23|0
1698384600000|2023-10-27 05:30:00|19.74|18.22|19.8|18.28|19.8|18.28|19.73|18.22|0
1698384900000|2023-10-27 05:35:00|19.79|18.27|19.85|18.32|19.85|18.32|19.79|18.27|0
1698385200000|2023-10-27 05:40:00|19.84|18.31|19.78|18.26|19.85|18.32|19.78|18.26|0
1698385500000|2023-10-27 05:45:00|19.77|18.25|19.79|18.27|19.8|18.27|19.77|18.25|0
1698385800000|2023-10-27 05:50:00|19.78|18.26|19.74|18.22|19.8|18.28|19.74|18.22|0
1698386100000|2023-10-27 05:55:00|19.75|18.23|19.73|18.21|19.77|18.25|19.73|18.21|0
1698386400000|2023-10-27 06:00:00|19.74|18.22|19.81|18.28|19.82|18.29|19.74|18.22|0
1698386700000|2023-10-27 06:05:00|19.8|18.27|19.77|18.25|19.82|18.29|19.74|18.22|0
1698387000000|2023-10-27 06:10:00|19.76|18.24|19.79|18.26|19.8|18.27|19.73|18.21|0
1698387300000|2023-10-27 06:15:00|19.78|18.25|19.78|18.25|19.8|18.27|19.76|18.24|0
1698387600000|2023-10-27 06:20:00|19.77|18.26|19.79|18.27|19.82|18.3|19.77|18.25|0
1698387900000|2023-10-27 06:25:00|19.8|18.28|19.88|18.35|19.89|18.36|19.79|18.27|0
1698388200000|2023-10-27 06:30:00|19.86|18.33|19.87|18.34|19.9|18.37|19.85|18.32|0
1698388500000|2023-10-27 06:35:00|19.88|18.35|19.86|18.33|19.88|18.35|19.82|18.3|0
1698388800000|2023-10-27 06:40:00|19.85|18.32|19.86|18.33|19.87|18.34|19.8|18.28|0
1698389100000|2023-10-27 06:45:00|19.85|18.32|19.85|18.32|19.88|18.36|19.82|18.3|0
1698389400000|2023-10-27 06:50:00|19.86|18.33|19.88|18.35|19.89|18.36|19.79|18.27|0
1698389700000|2023-10-27 06:55:00|19.89|18.36|19.89|18.36|19.89|18.36|19.83|18.3|0
1698390000000|2023-10-27 07:00:00|19.91|18.38|20.06|18.52|20.08|18.53|19.89|18.36|0
1698390300000|2023-10-27 07:05:00|20.07|18.53|20.07|18.53|20.15|18.6|20.02|18.48|0
1698390600000|2023-10-27 07:10:00|20.08|18.54|20.4|18.83|20.54|18.96|20.02|18.48|0
1698390900000|2023-10-27 07:15:00|20.42|18.85|20.31|18.75|20.42|18.85|20.29|18.73|0
1698391200000|2023-10-27 07:20:00|20.3|18.74|20.31|18.75|20.34|18.78|20.23|18.68|0
1698391500000|2023-10-27 07:25:00|20.32|18.76|20.35|18.79|20.36|18.79|20.24|18.68|0
1698391800000|2023-10-27 07:30:00|20.37|18.8|20.38|18.81|20.4|18.83|20.31|18.75|0
1698392100000|2023-10-27 07:35:00|20.39|18.82|20.36|18.8|20.4|18.83|20.33|18.77|0
1698392400000|2023-10-27 07:40:00|20.37|18.79|20.21|18.65|20.4|18.83|20.2|18.65|0
1698392700000|2023-10-27 07:45:00|20.22|18.66|20.02|18.48|20.49|18.91|20|18.46|0
1698393000000|2023-10-27 07:50:00|20.03|18.49|20|18.46|20.06|18.52|19.98|18.44|0
1698393300000|2023-10-27 07:55:00|20.01|18.47|20.02|18.48|20.04|18.5|19.99|18.45|0
1698393600000|2023-10-27 08:00:00|20.03|18.49|19.95|18.42|20.07|18.53|19.9|18.37|0
1698393900000|2023-10-27 08:05:00|19.96|18.41|19.98|18.44|20|18.46|19.91|18.38|0
1698394200000|2023-10-27 08:10:00|19.96|18.42|19.82|18.3|20.06|18.51|19.81|18.29|0
1698394500000|2023-10-27 08:15:00|19.81|18.29|19.74|18.22|19.83|18.31|19.73|18.21|0
1698394800000|2023-10-27 08:20:00|19.75|18.23|19.75|18.23|19.77|18.25|19.7|18.19|0
1698395100000|2023-10-27 08:25:00|19.76|18.24|19.73|18.21|19.78|18.26|19.72|18.2|0
1698395400000|2023-10-27 08:30:00|19.72|18.2|19.67|18.16|19.74|18.22|19.65|18.14|0
1698395700000|2023-10-27 08:35:00|19.68|18.15|19.64|18.13|19.72|18.2|19.64|18.13|0
1698396000000|2023-10-27 08:40:00|19.65|18.14|19.6|18.09|19.68|18.17|19.59|18.09|0
1698396300000|2023-10-27 08:45:00|19.62|18.11|19.61|18.1|19.87|18.34|19.55|18.05|0
1698396600000|2023-10-27 08:50:00|19.6|18.09|19.57|18.07|19.61|18.1|19.55|18.05|0
1698396900000|2023-10-27 08:55:00|19.56|18.06|19.49|17.99|19.59|18.08|19.49|17.99|0
1698397200000|2023-10-27 09:00:00|19.48|17.98|19.54|18.04|19.56|18.06|19.47|17.97|0
1698397500000|2023-10-27 09:05:00|19.53|18.03|19.49|17.99|19.54|18.04|19.48|17.98|0
1698397800000|2023-10-27 09:10:00|19.48|17.98|19.64|18.13|19.66|18.14|19.48|17.98|0
1698398100000|2023-10-27 09:15:00|19.62|18.11|19.65|18.14|19.66|18.14|19.59|18.08|0
1698398400000|2023-10-27 09:20:00|19.67|18.15|19.65|18.13|19.68|18.17|19.63|18.12|0
1698398700000|2023-10-27 09:25:00|19.66|18.14|19.68|18.17|19.68|18.17|19.62|18.11|0
1698399000000|2023-10-27 09:30:00|19.67|18.16|19.71|18.2|19.71|18.2|19.63|18.12|0
1698399300000|2023-10-27 09:35:00|19.72|18.21|19.69|18.17|19.77|18.25|19.54|18.04|0
1698399600000|2023-10-27 09:40:00|19.68|18.15|19.71|18.19|19.71|18.19|19.65|18.14|0
1698399900000|2023-10-27 09:45:00|19.72|18.2|19.67|18.16|19.74|18.22|19.67|18.16|0
1698400200000|2023-10-27 09:50:00|19.68|18.17|19.66|18.15|19.73|18.21|19.65|18.14|0
1698400500000|2023-10-27 09:55:00|19.67|18.16|19.65|18.14|19.68|18.17|19.65|18.14|0
1698400800000|2023-10-27 10:00:00|19.64|18.13|19.61|18.1|19.67|18.16|19.6|18.09|0
1698401100000|2023-10-27 10:05:00|19.62|18.11|19.54|18.04|19.62|18.11|19.54|18.04|0
1698401400000|2023-10-27 10:10:00|19.55|18.05|19.54|18.04|19.59|18.08|19.53|18.03|0
1698401700000|2023-10-27 10:15:00|19.57|18.06|19.56|18.05|19.61|18.1|19.54|18.04|0
1698402000000|2023-10-27 10:20:00|19.55|18.06|19.66|18.14|19.66|18.14|19.55|18.05|0
1698402300000|2023-10-27 10:25:00|19.67|18.15|19.63|18.12|19.67|18.16|19.63|18.12|0
1698402600000|2023-10-27 10:30:00|19.65|18.13|19.73|18.21|19.76|18.24|19.65|18.13|0
1698402900000|2023-10-27 10:35:00|19.72|18.22|19.75|18.23|19.76|18.24|19.69|18.18|0
1698403200000|2023-10-27 10:40:00|19.74|18.22|19.65|18.14|19.75|18.23|19.65|18.14|0
1698403500000|2023-10-27 10:45:00|19.64|18.13|19.65|18.14|19.66|18.15|19.62|18.11|0
1698403800000|2023-10-27 10:50:00|19.66|18.15|19.75|18.23|19.76|18.24|19.64|18.13|0
1698404100000|2023-10-27 10:55:00|19.76|18.24|19.82|18.29|19.83|18.3|19.74|18.22|0
1698404400000|2023-10-27 11:00:00|19.84|18.31|19.82|18.29|19.86|18.33|19.76|18.24|0
1698404700000|2023-10-27 11:05:00|19.83|18.3|19.88|18.35|19.88|18.35|19.8|18.27|0
1698405000000|2023-10-27 11:10:00|19.89|18.36|19.97|18.44|20.03|18.49|19.88|18.35|0
1698405300000|2023-10-27 11:15:00|19.98|18.45|20.09|18.55|20.1|18.55|19.97|18.44|0
1698405600000|2023-10-27 11:20:00|20.08|18.54|20.04|18.5|20.1|18.55|20|18.46|0
1698405900000|2023-10-27 11:25:00|20.03|18.49|19.94|18.41|20.11|18.56|19.65|18.14|0
1698406200000|2023-10-27 11:30:00|19.96|18.42|19.91|18.38|19.98|18.44|19.88|18.35|0
1698406500000|2023-10-27 11:35:00|19.92|18.39|20.01|18.47|20.02|18.48|19.91|18.38|0
1698406800000|2023-10-27 11:40:00|20|18.46|20.03|18.49|20.05|18.5|19.99|18.45|0
1698407100000|2023-10-27 11:45:00|20.02|18.48|20.03|18.49|20.04|18.49|19.94|18.4|0
1698407400000|2023-10-27 11:50:00|20.02|18.48|20.07|18.53|20.09|18.55|19.99|18.45|0
1698407700000|2023-10-27 11:55:00|20.08|18.54|20.08|18.53|20.11|18.57|20.04|18.5|0
1698408000000|2023-10-27 12:00:00|20.06|18.52|20.06|18.52|20.13|18.58|20.05|18.51|0
1698408300000|2023-10-27 12:05:00|20.05|18.51|19.91|18.38|20.05|18.51|19.9|18.37|0
1698408600000|2023-10-27 12:10:00|19.9|18.37|19.86|18.34|19.93|18.4|19.84|18.32|0
1698408900000|2023-10-27 12:15:00|19.85|18.33|20.23|18.67|20.31|18.75|19.85|18.33|0
1698409200000|2023-10-27 12:20:00|20.24|18.68|20.27|18.71|20.45|18.88|20.21|18.65|0
1698409500000|2023-10-27 12:25:00|20.28|18.72|20.29|18.73|20.32|18.76|20.27|18.71|0
1698409800000|2023-10-27 12:30:00|20.31|18.75|20.12|18.57|20.47|18.89|20.09|18.54|0
1698410100000|2023-10-27 12:35:00|20.11|18.56|19.96|18.42|20.17|18.62|19.82|18.3|0
1698410400000|2023-10-27 12:40:00|19.95|18.41|19.98|18.44|20.11|18.56|19.93|18.4|0
1698410700000|2023-10-27 12:45:00|19.96|18.42|19.9|18.37|19.98|18.44|19.84|18.31|0
1698411000000|2023-10-27 12:50:00|19.91|18.38|19.74|18.22|19.93|18.4|19.7|18.19|0
1698411300000|2023-10-27 12:55:00|19.75|18.23|19.87|18.34|19.95|18.41|19.67|18.16|0
1698411600000|2023-10-27 13:00:00|19.86|18.33|19.71|18.19|19.86|18.33|19.68|18.17|0
1698411900000|2023-10-27 13:05:00|19.7|18.18|19.68|18.17|19.76|18.24|19.67|18.16|0
1698412200000|2023-10-27 13:10:00|19.71|18.19|19.84|18.31|19.86|18.33|19.68|18.17|0
1698412500000|2023-10-27 13:15:00|19.86|18.33|19.85|18.32|19.86|18.34|19.78|18.26|0
1698412800000|2023-10-27 13:20:00|19.84|18.31|19.78|18.25|19.85|18.32|19.71|18.2|0
1698413100000|2023-10-27 13:25:00|19.79|18.26|19.89|18.36|19.91|18.38|19.76|18.24|0
1698413400000|2023-10-27 13:30:00|19.82|18.3|20|18.46|20.01|18.47|19.78|18.26|0
1698413700000|2023-10-27 13:35:00|19.99|18.45|19.93|18.4|20.15|18.6|19.77|18.25|0
1698414000000|2023-10-27 13:40:00|19.9|18.37|19.96|18.42|20.13|18.58|19.9|18.37|0
1698414300000|2023-10-27 13:45:00|19.94|18.41|20.2|18.64|20.21|18.65|19.83|18.31|0
1698414600000|2023-10-27 13:50:00|20.18|18.63|20.26|18.7|20.29|18.73|20.1|18.55|0
1698414900000|2023-10-27 13:55:00|20.25|18.69|20.09|18.54|20.25|18.69|20.03|18.49|0
1698415200000|2023-10-27 14:00:00|20.12|18.57|19.93|18.39|20.39|18.82|19.9|18.37|0
1698415500000|2023-10-27 14:05:00|19.92|18.38|20.1|18.55|20.2|18.64|19.83|18.3|0
1698415800000|2023-10-27 14:10:00|20.11|18.56|19.83|18.3|20.11|18.56|19.71|18.19|0
1698416100000|2023-10-27 14:15:00|19.85|18.32|20.19|18.64|20.2|18.65|19.84|18.31|0
1698416400000|2023-10-27 14:20:00|20.15|18.6|20.12|18.57|20.18|18.63|19.86|18.33|0
1698416700000|2023-10-27 14:25:00|20.13|18.58|19.9|18.37|20.17|18.62|19.68|18.16|0
1698417000000|2023-10-27 14:30:00|19.93|18.4|19.9|18.37|20.03|18.49|19.83|18.31|0
1698417300000|2023-10-27 14:35:00|19.87|18.34|20.07|18.53|20.07|18.53|19.68|18.16|0
1698417600000|2023-10-27 14:40:00|20.04|18.5|20.28|18.72|20.36|18.8|20.03|18.49|0
1698417900000|2023-10-27 14:45:00|20.31|18.75|19.89|18.36|20.31|18.75|19.75|18.23|0
1698418200000|2023-10-27 14:50:00|19.86|18.33|19.67|18.16|19.86|18.33|19.59|18.09|0
1698418500000|2023-10-27 14:55:00|19.68|18.17|19.79|18.27|20.27|18.71|19.56|18.06|0
1698418800000|2023-10-27 15:00:00|19.78|18.26|19.85|18.32|19.9|18.37|19.74|18.22|0
1698419100000|2023-10-27 15:05:00|19.88|18.35|19.63|18.12|19.89|18.36|19.58|18.08|0
1698419400000|2023-10-27 15:10:00|19.64|18.13|19.5|18|19.76|18.24|19.5|18|0
1698419700000|2023-10-27 15:15:00|19.49|17.99|19.55|18.05|19.57|18.07|19.38|17.88|0
1698420000000|2023-10-27 15:20:00|19.56|18.06|19.58|18.08|19.69|18.18|19.39|17.89|0
1698420300000|2023-10-27 15:25:00|19.57|18.07|19.68|18.17|19.69|18.17|19.54|18.04|0
1698420600000|2023-10-27 15:30:00|19.66|18.15|19.97|18.44|20|18.47|19.66|18.15|0
1698420900000|2023-10-27 15:35:00|19.96|18.43|19.86|18.34|20.01|18.47|19.71|18.19|0
1698421200000|2023-10-27 15:40:00|19.83|18.33|19.95|18.42|19.96|18.43|19.8|18.27|0
1698421500000|2023-10-27 15:45:00|19.98|18.45|19.97|18.44|20.13|18.58|19.92|18.39|0
1698421800000|2023-10-27 15:50:00|19.96|18.43|20|18.46|20.01|18.47|19.87|18.34|0
1698422100000|2023-10-27 15:55:00|20.02|18.48|19.87|18.34|20.02|18.48|19.87|18.34|0
1698422400000|2023-10-27 16:00:00|19.9|18.37|20.03|18.49|20.12|18.57|19.83|18.31|0
1698422700000|2023-10-27 16:05:00|20.04|18.5|19.9|18.37|20.06|18.52|19.86|18.33|0
1698423000000|2023-10-27 16:10:00|19.89|18.36|20.11|18.56|20.12|18.57|19.88|18.35|0
1698423300000|2023-10-27 16:15:00|20.12|18.57|19.96|18.42|20.14|18.59|19.96|18.42|0
1698423600000|2023-10-27 16:20:00|19.95|18.41|20.18|18.63|20.2|18.64|19.94|18.4|0
1698423900000|2023-10-27 16:25:00|20.16|18.61|20.24|18.68|20.44|18.87|20.14|18.59|0
1698424200000|2023-10-27 16:30:00|20.25|18.69|19.99|18.46|20.26|18.7|19.55|18.05|0
1698424500000|2023-10-27 16:35:00|20|18.47|19.83|18.31|20.02|18.48|19.83|18.31|0
1698424800000|2023-10-27 16:40:00|19.84|18.32|20.01|18.47|20.01|18.47|19.83|18.31|0
1698425100000|2023-10-27 16:45:00|20|18.46|20.14|18.59|20.15|18.6|20|18.46|0
1698425400000|2023-10-27 16:50:00|20.13|18.58|20.19|18.64|20.31|18.75|20.12|18.57|0
1698425700000|2023-10-27 16:55:00|20.2|18.65|20.38|18.82|20.41|18.84|20.2|18.65|0
1698426000000|2023-10-27 17:00:00|20.37|18.81|20.42|18.85|20.42|18.85|20.28|18.72|0
1698426300000|2023-10-27 17:05:00|20.48|18.91|20.54|18.96|21.48|19.83|20.47|18.9|0
1698426600000|2023-10-27 17:10:00|20.53|18.95|20.63|19.04|20.67|19.08|20.41|18.84|0
1698426900000|2023-10-27 17:15:00|20.64|19.05|21.31|18.43|21.43|19.06|20.61|18.31|0
1698427200000|2023-10-27 17:20:00|21.32|18.44|21.24|18.36|21.57|18.69|21.2|18.32|0
1698427500000|2023-10-27 17:25:00|21.25|18.37|21.28|18.4|21.33|18.45|21.07|18.19|0
1698427800000|2023-10-27 17:30:00|21.26|18.38|21.25|18.37|21.41|18.53|21.23|18.35|0
1698428100000|2023-10-27 17:35:00|21.27|18.39|21.37|18.49|21.43|18.55|21.2|18.32|0
1698428400000|2023-10-27 17:40:00|21.38|18.5|21.32|18.44|21.48|18.6|21.17|18.29|0
1698428700000|2023-10-27 17:45:00|21.34|18.46|21.41|18.53|21.47|18.59|21.3|18.42|0
1698429000000|2023-10-27 17:50:00|21.4|18.52|21.52|18.64|21.54|18.66|21.27|18.39|0
1698429300000|2023-10-27 17:55:00|21.54|18.66|21.5|18.62|21.58|18.7|21.45|18.57|0
1698429600000|2023-10-27 18:00:00|21.48|18.6|21.71|18.83|21.8|18.92|21.46|18.58|0
1698429900000|2023-10-27 18:05:00|21.7|18.82|21.74|18.86|21.92|19.04|21.68|18.8|0
1698430200000|2023-10-27 18:10:00|21.75|18.87|21.65|18.77|21.76|18.88|21.6|18.72|0
1698430500000|2023-10-27 18:15:00|21.66|18.78|21.62|18.74|21.69|18.81|21.4|18.52|0
1698430800000|2023-10-27 18:20:00|21.63|18.75|21.79|18.91|21.87|18.99|21.63|18.75|0
1698431100000|2023-10-27 18:25:00|21.82|18.94|21.87|18.99|21.94|19.06|21.74|18.86|0
1698431400000|2023-10-27 18:30:00|21.86|18.98|21.59|18.71|21.93|19.05|21.48|18.6|0
1698431700000|2023-10-27 18:35:00|21.6|18.72|21.26|18.38|21.65|18.77|21.25|18.37|0
1698432000000|2023-10-27 18:40:00|21.27|18.39|21.25|18.37|21.37|18.49|21.25|18.37|0
1698432300000|2023-10-27 18:45:00|21.23|18.35|21.54|18.66|21.56|18.68|21.16|18.28|0
1698432600000|2023-10-27 18:50:00|21.53|18.65|21.78|18.9|21.88|19|21.49|18.61|0
1698432900000|2023-10-27 18:55:00|21.77|18.89|21.98|19.1|22.08|19.2|21.77|18.89|0
1698433200000|2023-10-27 19:00:00|21.99|19.11|21.94|19.06|22.03|19.15|21.84|18.96|0
1698433500000|2023-10-27 19:05:00|21.95|19.07|21.88|19|21.97|19.09|21.8|18.92|0
1698433800000|2023-10-27 19:10:00|21.87|18.99|21.8|18.92|21.98|19.1|21.72|18.84|0
1698434100000|2023-10-27 19:15:00|21.82|18.94|21.8|18.92|21.85|18.97|21.69|18.81|0
1698434400000|2023-10-27 19:20:00|21.82|18.94|21.8|18.92|21.92|19.04|21.76|18.88|0
1698434700000|2023-10-27 19:25:00|21.79|18.91|21.59|18.71|21.79|18.91|21.58|18.7|0
1698435000000|2023-10-27 19:30:00|21.61|18.73|22|19.12|22|19.12|21.52|18.64|0
1698435300000|2023-10-27 19:35:00|21.98|19.1|22.18|19.3|22.18|19.3|21.98|19.1|0
1698435600000|2023-10-27 19:40:00|22.17|19.29|22.3|19.18|22.3|19.35|22.03|19.01|0
1698435900000|2023-10-27 19:45:00|22.31|19.19|22.1|18.98|22.31|19.19|22.1|18.98|0
1698436200000|2023-10-27 19:50:00|22.08|18.96|21.93|18.81|22.16|19.04|21.91|18.79|0
1698436500000|2023-10-27 19:55:00|21.95|18.83|21.87|18.75|22.04|18.92|21.84|18.72|0
1698436800000|2023-10-27 20:00:00|21.83|18.71|21.83|18.71|21.85|18.73|21.76|18.64|0
1698437100000|2023-10-27 20:05:00|21.84|18.72|21.99|18.87|22.12|19|21.84|18.72|0
1698437400000|2023-10-27 20:10:00|21.98|18.86|21.99|18.87|22|18.88|21.94|18.82|0
1698625200000|2023-10-30 00:20:00|21.39|18.01|21.39|18.01|21.39|18.01|21.39|18.01|0
1698625500000|2023-10-30 00:25:00|21.4|18.02|21.43|18.05|21.45|18.07|21.4|18.02|0
1698653700000|2023-10-30 08:15:00|20.8|19.2|20.8|19.2|20.84|19.23|20.78|19.18|0
1698654000000|2023-10-30 08:20:00|20.79|19.19|20.86|19.26|20.94|19.33|20.77|19.17|0
1698654300000|2023-10-30 08:25:00|20.87|19.27|20.85|19.25|20.95|19.34|20.83|19.23|0
1698654600000|2023-10-30 08:30:00|20.86|19.26|20.97|19.36|20.97|19.36|20.86|19.26|0
1698654900000|2023-10-30 08:35:00|20.98|19.37|20.94|19.33|20.98|19.37|20.91|19.3|0
1698655200000|2023-10-30 08:40:00|20.93|19.32|21.01|19.4|21.01|19.4|20.89|19.28|0
1698655500000|2023-10-30 08:45:00|21|19.39|21.03|19.41|21.08|19.46|20.98|19.36|0
1698655800000|2023-10-30 08:50:00|21.04|19.42|20.95|19.34|21.05|19.43|20.94|19.33|0
1698656100000|2023-10-30 08:55:00|20.94|19.33|20.93|19.32|20.97|19.36|20.9|19.29|0
1698656400000|2023-10-30 09:00:00|20.95|19.34|20.8|19.2|20.95|19.34|20.8|19.2|0
1698656700000|2023-10-30 09:05:00|20.81|19.21|20.71|19.11|20.82|19.22|20.67|19.08|0
1698657000000|2023-10-30 09:10:00|20.69|19.1|20.7|19.11|20.72|19.13|20.65|19.06|0
1698657300000|2023-10-30 09:15:00|20.69|19.1|20.65|19.06|20.7|19.1|20.65|19.06|0
1698657600000|2023-10-30 09:20:00|20.66|19.07|20.85|19.25|21.15|19.53|20.65|19.06|0
1698657900000|2023-10-30 09:25:00|20.86|19.24|20.77|19.17|20.86|19.24|20.68|19.09|0
1698658200000|2023-10-30 09:30:00|20.76|19.16|20.77|19.17|20.79|19.19|20.74|19.14|0
1698658500000|2023-10-30 09:35:00|20.76|19.16|20.86|19.26|20.86|19.26|20.76|19.16|0
1698658800000|2023-10-30 09:40:00|20.85|19.25|20.79|19.19|20.87|19.27|20.77|19.17|0
1698659100000|2023-10-30 09:45:00|20.8|19.2|20.78|19.18|20.82|19.22|20.74|19.14|0
1698659400000|2023-10-30 09:50:00|20.79|19.19|20.73|19.13|20.8|19.2|20.72|19.12|0
1698659700000|2023-10-30 09:55:00|20.74|19.14|20.75|19.15|20.77|19.17|20.74|19.14|0
1698660000000|2023-10-30 10:00:00|20.74|19.14|20.76|19.16|20.77|19.17|20.72|19.12|0
1698660300000|2023-10-30 10:05:00|20.75|19.15|20.76|19.16|20.78|19.18|20.72|19.12|0
1698660600000|2023-10-30 10:10:00|20.77|19.17|20.81|19.21|20.82|19.21|20.71|19.12|0
1698660900000|2023-10-30 10:15:00|20.82|19.2|20.8|19.2|20.82|19.2|20.71|19.12|0
1698661200000|2023-10-30 10:20:00|20.79|19.21|20.89|19.28|20.89|19.28|20.78|19.19|0
1698661500000|2023-10-30 10:25:00|20.9|19.29|20.84|19.24|20.9|19.29|20.84|19.24|0
1698661800000|2023-10-30 10:30:00|20.85|19.25|20.9|19.3|20.92|19.31|20.81|19.21|0
1698662100000|2023-10-30 10:35:00|20.89|19.29|20.85|19.25|20.89|19.29|20.85|19.25|0
1698662400000|2023-10-30 10:40:00|20.86|19.27|20.76|19.16|20.87|19.27|20.76|19.16|0
1698662700000|2023-10-30 10:45:00|20.78|19.18|20.8|19.2|20.83|19.23|20.75|19.15|0
1698663000000|2023-10-30 10:50:00|20.79|19.19|20.75|19.15|20.8|19.2|20.7|19.11|0
1698663300000|2023-10-30 10:55:00|20.74|19.14|20.81|19.21|20.82|19.22|20.73|19.13|0
1698663600000|2023-10-30 11:00:00|20.8|19.2|20.73|19.14|20.83|19.23|20.73|19.14|0
1698663900000|2023-10-30 11:05:00|20.74|19.15|20.78|19.18|20.8|19.2|20.71|19.11|0
1698664200000|2023-10-30 11:10:00|20.79|19.19|20.8|19.2|20.8|19.2|20.76|19.16|0
1698664500000|2023-10-30 11:15:00|20.78|19.18|20.78|19.18|20.78|19.18|20.7|19.11|0
1698664800000|2023-10-30 11:20:00|20.79|19.19|20.77|19.18|20.81|19.21|20.75|19.16|0
1698665100000|2023-10-30 11:25:00|20.78|19.19|20.84|19.23|20.86|19.25|20.78|19.19|0
1698665400000|2023-10-30 11:30:00|20.83|19.22|20.74|19.15|20.84|19.23|20.73|19.14|0
1698665700000|2023-10-30 11:35:00|20.75|19.16|20.69|19.1|20.75|19.16|20.69|19.1|0
1698666000000|2023-10-30 11:40:00|20.7|19.11|20.67|19.08|20.71|19.12|20.67|19.08|0
1698666300000|2023-10-30 11:45:00|20.68|19.09|20.61|19.02|20.7|19.1|20.58|19|0
1698666600000|2023-10-30 11:50:00|20.62|19.03|20.67|19.08|20.67|19.08|20.56|18.98|0
1698666900000|2023-10-30 11:55:00|20.68|19.09|20.67|19.08|20.69|19.1|20.65|19.06|0
1698667200000|2023-10-30 12:00:00|20.66|19.07|20.74|19.14|20.75|19.15|20.65|19.06|0
1698667500000|2023-10-30 12:05:00|20.75|19.15|20.77|19.17|20.81|19.21|20.75|19.15|0
1698667800000|2023-10-30 12:10:00|20.76|19.16|20.8|19.2|20.83|19.23|20.75|19.15|0
1698668100000|2023-10-30 12:15:00|20.57|18.98|20.54|18.96|20.58|18.99|20.53|18.95|0
1698668400000|2023-10-30 12:20:00|20.55|18.97|20.6|19.01|20.6|19.01|20.5|18.93|0
1698668700000|2023-10-30 12:25:00|20.59|19|20.62|19.03|20.65|19.06|20.59|19|0
1698669000000|2023-10-30 12:30:00|20.61|19.02|20.58|19|20.64|19.05|20.57|18.99|0
1698669300000|2023-10-30 12:35:00|20.59|19.01|20.66|19.07|20.67|19.08|20.59|19.01|0
1698669600000|2023-10-30 12:40:00|20.67|19.08|20.59|19.01|20.68|19.09|20.57|18.99|0
1698669900000|2023-10-30 12:45:00|20.6|19.02|20.71|19.12|20.71|19.12|20.57|18.99|0
1698670200000|2023-10-30 12:50:00|20.72|19.13|20.7|19.11|20.73|19.14|20.68|19.09|0
1698670500000|2023-10-30 12:55:00|20.71|19.12|20.6|19.02|20.72|19.13|20.6|19.02|0
1698670800000|2023-10-30 13:00:00|20.59|19.01|20.59|19.01|20.61|19.03|20.54|18.96|0
1698671100000|2023-10-30 13:05:00|20.58|19|20.57|18.99|20.63|19.04|20.53|18.95|0
1698671400000|2023-10-30 13:10:00|20.52|18.94|20.54|18.96|20.62|19.03|20.52|18.94|0
1698671700000|2023-10-30 13:15:00|20.55|18.97|20.5|18.92|20.57|18.99|20.49|18.91|0
1698672000000|2023-10-30 13:20:00|20.49|18.91|20.47|18.89|20.51|18.93|20.45|18.87|0
1698672300000|2023-10-30 13:25:00|20.49|18.91|20.42|18.85|20.49|18.91|20.38|18.82|0
1698672600000|2023-10-30 13:30:00|20.43|18.86|20.15|18.6|20.43|18.86|20.13|18.58|0
1698672900000|2023-10-30 13:35:00|20.13|18.58|19.96|18.43|20.19|18.64|19.93|18.39|0
1698673200000|2023-10-30 13:40:00|19.95|18.42|19.74|18.22|20.73|19.14|19.69|18.18|0
1698673500000|2023-10-30 13:45:00|19.75|18.23|19.6|18.09|19.75|18.23|19.58|18.07|0
1698673800000|2023-10-30 13:50:00|19.59|18.08|19.62|18.11|19.72|18.2|19.56|18.05|0
1698674100000|2023-10-30 13:55:00|19.61|18.12|19.7|18.19|19.74|18.22|19.53|18.02|0
1698674400000|2023-10-30 14:00:00|19.67|18.16|19.94|18.4|19.97|18.43|19.64|18.13|0
1698674700000|2023-10-30 14:05:00|19.96|18.42|19.8|18.27|20|18.46|19.77|18.25|0
1698675000000|2023-10-30 14:10:00|19.82|18.29|20.03|18.49|20.06|18.52|19.8|18.27|0
1698675300000|2023-10-30 14:15:00|20.02|18.48|20.26|18.7|20.35|18.79|20.02|18.48|0
1698675600000|2023-10-30 14:20:00|20.24|18.68|20.38|18.81|20.42|18.85|20.24|18.68|0
1698675900000|2023-10-30 14:25:00|20.37|18.8|20.31|18.75|20.44|18.87|19.7|18.18|0
1698676200000|2023-10-30 14:30:00|20.34|18.77|20.21|18.65|20.39|18.82|20.18|18.63|0
1698676500000|2023-10-30 14:35:00|20.23|18.67|20.29|18.73|20.3|18.74|20.09|18.54|0
1698676800000|2023-10-30 14:40:00|20.27|18.71|20.43|18.86|20.43|18.86|20.16|18.61|0
1698677100000|2023-10-30 14:45:00|20.44|18.87|20.17|18.62|20.45|18.88|20.13|18.58|0
1698677400000|2023-10-30 14:50:00|20.2|18.64|20.04|18.5|20.22|18.66|19.96|18.42|0
1698677700000|2023-10-30 14:55:00|20.03|18.49|20.16|18.61|20.21|18.65|20.03|18.49|0
1698678000000|2023-10-30 15:00:00|20.13|18.58|19.95|18.41|20.14|18.59|19.82|18.29|0
1698678300000|2023-10-30 15:05:00|19.92|18.38|19.9|18.37|19.94|18.4|19.84|18.31|0
1698678600000|2023-10-30 15:10:00|19.91|18.36|20|18.47|20.01|18.47|19.81|18.28|0
1698678900000|2023-10-30 15:15:00|20.01|18.48|20.12|18.57|20.15|18.6|20|18.47|0
1698679200000|2023-10-30 15:20:00|20.13|18.58|20.35|18.79|20.44|18.87|20.09|18.55|0
1698679500000|2023-10-30 15:25:00|20.36|18.8|20.23|18.67|20.39|18.82|19.92|18.38|0
1698679800000|2023-10-30 15:30:00|20.24|18.68|20|18.46|20.24|18.68|19.98|18.44|0
1698680100000|2023-10-30 15:35:00|20.01|18.47|20.14|18.59|20.14|18.59|19.86|18.33|0
1698680400000|2023-10-30 15:40:00|20.15|18.6|20.05|18.51|20.2|18.64|20.04|18.5|0
1698680700000|2023-10-30 15:45:00|20.03|18.49|19.92|18.39|20.1|18.55|19.61|18.1|0
1698681000000|2023-10-30 15:50:00|19.93|18.4|19.77|18.25|19.97|18.43|19.74|18.22|0
1698681300000|2023-10-30 15:55:00|19.76|18.24|19.67|18.16|19.81|18.29|19.65|18.14|0
1698681600000|2023-10-30 16:00:00|19.68|18.17|19.64|18.13|19.71|18.2|19.62|18.11|0
1698681900000|2023-10-30 16:05:00|19.65|18.14|19.77|18.25|19.83|18.3|19.64|18.13|0
1698682200000|2023-10-30 16:10:00|19.76|18.24|19.65|18.14|19.77|18.25|19.57|18.07|0
1698682500000|2023-10-30 16:15:00|19.63|18.12|19.81|18.28|19.86|18.33|19.57|18.07|0
1698682800000|2023-10-30 16:20:00|19.8|18.3|19.87|18.34|19.91|18.38|19.8|18.29|0
1698683100000|2023-10-30 16:25:00|19.86|18.33|19.94|18.4|19.95|18.41|19.81|18.28|0
1698683400000|2023-10-30 16:30:00|19.93|18.39|19.78|18.26|19.95|18.41|19.78|18.26|0
1698683700000|2023-10-30 16:35:00|19.81|18.28|19.88|18.35|19.89|18.36|19.67|18.16|0
1698684000000|2023-10-30 16:40:00|19.89|18.36|20.1|18.56|20.13|18.58|19.88|18.35|0
1698684300000|2023-10-30 16:45:00|20.08|18.54|20.02|18.48|20.21|18.66|20.01|18.47|0
1698684600000|2023-10-30 16:50:00|20.01|18.47|20.06|18.52|20.07|18.53|19.93|18.4|0
1698684900000|2023-10-30 16:55:00|20.05|18.51|19.97|18.43|20.13|18.58|19.97|18.43|0
1698685200000|2023-10-30 17:00:00|19.96|18.4|19.92|18.39|20.07|18.53|19.9|18.37|0
1698685500000|2023-10-30 17:05:00|19.91|18.38|19.81|18.29|19.93|18.4|19.79|18.27|0
1698685800000|2023-10-30 17:10:00|19.8|18.27|19.86|18.33|19.9|18.37|19.77|18.25|0
1698686100000|2023-10-30 17:15:00|19.85|18.32|19.8|18.28|19.85|18.32|19.75|18.23|0
1698686400000|2023-10-30 17:20:00|19.81|18.29|19.55|18.05|19.87|18.34|19.54|18.04|0
1698686700000|2023-10-30 17:25:00|19.54|18.04|19.26|17.76|19.56|18.06|19.2|17.7|0
1698687000000|2023-10-30 17:30:00|19.23|17.73|19.54|18.03|19.95|18.42|19.13|17.63|0
1698687300000|2023-10-30 17:35:00|19.55|18.05|19.54|18.04|19.63|18.12|19.5|18|0
1698687600000|2023-10-30 17:40:00|19.53|18.03|19.44|17.94|19.55|18.05|19.44|17.94|0
1698687900000|2023-10-30 17:45:00|19.43|17.93|19.38|17.88|19.48|17.98|19.38|17.88|0
1698688200000|2023-10-30 17:50:00|19.39|17.89|19.26|17.76|19.4|17.9|19.24|17.74|0
1698688500000|2023-10-30 17:55:00|19.28|17.78|19.23|17.73|19.34|17.84|19.23|17.73|0
1698688800000|2023-10-30 18:00:00|19.25|17.75|19.23|17.73|19.32|17.82|19.23|17.73|0
1698689100000|2023-10-30 18:05:00|19.24|17.74|19.37|17.87|19.39|17.89|19.23|17.73|0
1698689400000|2023-10-30 18:10:00|19.35|17.85|19.41|17.91|19.41|17.91|19.28|17.78|0
1698689700000|2023-10-30 18:15:00|19.42|17.92|19.42|17.92|19.49|17.99|19.39|17.89|0
1698690000000|2023-10-30 18:20:00|19.43|17.93|19.36|17.86|19.47|17.97|19.31|17.81|0
1698690300000|2023-10-30 18:25:00|19.38|17.88|19.39|17.89|19.43|17.93|19.31|17.81|0
1698690600000|2023-10-30 18:30:00|19.38|17.88|19.28|17.78|19.38|17.88|19.26|17.76|0
1698690900000|2023-10-30 18:35:00|19.27|17.77|19.16|17.66|19.28|17.78|19.08|17.58|0
1698691200000|2023-10-30 18:40:00|19.17|17.67|19.13|17.63|19.2|17.7|19.11|17.61|0
1698691500000|2023-10-30 18:45:00|19.12|17.62|19.03|17.53|19.14|17.64|19.01|17.51|0
1698691800000|2023-10-30 18:50:00|19.04|17.54|19.15|17.65|19.21|17.71|19.01|17.51|0
1698692100000|2023-10-30 18:55:00|19.16|17.66|19.17|17.67|19.23|17.73|19.14|17.64|0
1698692400000|2023-10-30 19:00:00|19.16|17.66|19.13|17.63|19.22|17.72|18.98|17.48|0
1698692700000|2023-10-30 19:05:00|19.12|17.62|19.12|17.62|19.16|17.66|19.03|17.53|0
1698693000000|2023-10-30 19:10:00|19.13|17.63|19.05|17.55|19.18|17.68|19.02|17.52|0
1698693300000|2023-10-30 19:15:00|19.04|17.54|19|17.5|19.09|17.59|18.99|17.49|0
1698693600000|2023-10-30 19:20:00|18.99|17.49|18.87|17.37|19.03|17.53|18.86|17.36|0
1698693900000|2023-10-30 19:25:00|18.88|17.38|19.02|17.52|19.05|17.55|18.88|17.38|0
1698694200000|2023-10-30 19:30:00|19.03|17.53|19.05|17.55|19.07|17.57|18.99|17.49|0
1698694500000|2023-10-30 19:35:00|19.04|17.54|19.02|17.52|19.07|17.57|18.97|17.47|0
1698694800000|2023-10-30 19:40:00|19.01|17.51|19.06|17.56|19.14|17.64|19|17.5|0
1698695100000|2023-10-30 19:45:00|19.07|17.57|19.1|17.6|19.13|17.63|19.06|17.56|0
1698695400000|2023-10-30 19:50:00|19.11|17.61|19.12|17.62|19.17|17.67|19.05|17.55|0
1698695700000|2023-10-30 19:55:00|19.09|17.59|19.31|17.81|19.31|17.81|19.08|17.58|0
1698696000000|2023-10-30 20:00:00|19.24|17.74|19.33|17.83|19.37|17.87|19.23|17.73|0
1698696300000|2023-10-30 20:05:00|19.35|17.85|19.28|17.78|19.36|17.86|19.28|17.78|0
1698696600000|2023-10-30 20:10:00|19.29|17.79|19.24|17.74|19.31|17.81|19.23|17.73|0
1698696900000|2023-10-30 20:15:00|19.28|17.68|19.32|17.72|19.32|17.72|19.28|17.68|0
1698697200000|2023-10-30 20:20:00|19.33|17.73|19.36|17.76|19.36|17.76|19.32|17.72|0
1698697500000|2023-10-30 20:25:00|19.37|17.77|19.39|17.79|19.41|17.81|19.36|17.76|0
1698697800000|2023-10-30 20:30:00|19.4|17.8|19.4|17.8|19.4|17.8|19.39|17.79|0
1698698100000|2023-10-30 20:35:00|19.41|17.81|19.43|17.83|19.43|17.83|19.41|17.81|0
1698698400000|2023-10-30 20:40:00|19.44|17.84|19.44|17.84|19.45|17.85|19.42|17.82|0
1698698700000|2023-10-30 20:45:00|19.45|17.85|19.44|17.84|19.47|17.87|19.43|17.83|0
1698699000000|2023-10-30 20:50:00|19.43|17.83|19.38|17.78|19.43|17.83|19.38|17.78|0
1698699300000|2023-10-30 20:55:00|19.39|17.79|19.35|17.75|19.4|17.8|19.35|17.75|0
1698699600000|2023-10-30 21:00:00|19.36|17.76|19.37|17.77|19.38|17.78|19.36|17.76|0
1698699900000|2023-10-30 21:05:00|19.38|17.78|19.38|17.78|19.39|17.79|19.37|17.77|0
1698700200000|2023-10-30 21:10:00|19.37|17.77|19.38|17.78|19.38|17.78|19.37|17.77|0
1698700500000|2023-10-30 21:15:00|19.37|17.77|19.38|17.78|19.38|17.78|19.37|17.77|0
1698700800000|2023-10-30 21:20:00|19.39|17.79|19.38|17.78|19.4|17.8|19.38|17.78|0
1698701100000|2023-10-30 21:25:00|19.39|17.79|19.39|17.79|19.42|17.82|19.39|17.79|0
1698701400000|2023-10-30 21:30:00|19.36|17.76|19.38|17.78|19.38|17.78|19.36|17.76|0
1698701700000|2023-10-30 21:35:00|19.37|17.77|19.37|17.77|19.38|17.78|19.35|17.75|0
1698702000000|2023-10-30 21:40:00|19.38|17.78|19.37|17.77|19.38|17.78|19.37|17.77|0
1698702300000|2023-10-30 21:45:00|19.38|17.78|19.37|17.77|19.38|17.78|19.37|17.77|0
1698702900000|2023-10-30 21:55:00|19.38|17.78|19.4|17.8|19.4|17.8|19.37|17.77|0
1698703200000|2023-10-30 22:00:00|19.38|17.78|19.36|17.76|19.4|17.8|19.35|17.75|0
1698703500000|2023-10-30 22:05:00|19.37|17.77|19.44|17.84|19.44|17.84|19.35|17.75|0
1698703800000|2023-10-30 22:10:00|19.43|17.83|19.45|17.85|19.46|17.86|19.43|17.83|0
1698704100000|2023-10-30 22:15:00|19.44|17.84|19.42|17.82|19.44|17.84|19.39|17.79|0
1698704400000|2023-10-30 22:20:00|19.41|17.81|19.39|17.79|19.41|17.81|19.39|17.79|0
1698704700000|2023-10-30 22:25:00|19.4|17.8|19.38|17.78|19.4|17.8|19.37|17.77|0
1698705000000|2023-10-30 22:30:00|19.37|17.77|19.38|17.78|19.38|17.78|19.37|17.77|0
1698705300000|2023-10-30 22:35:00|19.37|17.77|19.39|17.79|19.4|17.8|19.37|17.77|0
1698705600000|2023-10-30 22:40:00|19.38|17.78|19.35|17.75|19.38|17.78|19.35|17.75|0
1698705900000|2023-10-30 22:45:00|19.36|17.76|19.37|17.77|19.38|17.78|19.36|17.76|0
1698706200000|2023-10-30 22:50:00|19.38|17.78|19.36|17.76|19.38|17.78|19.36|17.76|0
1698706500000|2023-10-30 22:55:00|19.37|17.77|19.38|17.78|19.38|17.78|19.37|17.77|0
1698706800000|2023-10-30 23:00:00|19.39|17.79|19.43|17.83|19.43|17.83|19.38|17.78|0
1698707100000|2023-10-30 23:05:00|19.44|17.84|19.35|17.75|19.44|17.84|19.35|17.75|0
1698707400000|2023-10-30 23:10:00|19.36|17.76|19.35|17.75|19.37|17.77|19.35|17.75|0
1698707700000|2023-10-30 23:15:00|19.36|17.76|19.39|17.79|19.39|17.79|19.35|17.75|0
1698708000000|2023-10-30 23:20:00|19.38|17.78|19.65|18.05|19.66|18.06|19.24|17.64|0
1698708300000|2023-10-30 23:25:00|19.66|18.06|19.66|18.06|19.67|18.07|19.66|18.06|0
1698708600000|2023-10-30 23:30:00|19.65|18.05|19.64|18.04|19.66|18.06|19.64|18.04|0
1698708900000|2023-10-30 23:35:00|19.63|18.03|19.62|18.02|19.64|18.04|19.61|18.01|0
1698709200000|2023-10-30 23:40:00|19.63|18.03|19.63|18.03|19.63|18.03|19.62|18.02|0
1698709500000|2023-10-30 23:45:00|19.62|18.02|19.65|18.05|19.65|18.05|19.62|18.02|0
1698709800000|2023-10-30 23:50:00|19.64|18.04|19.66|18.06|19.66|18.06|19.63|18.03|0
1698710100000|2023-10-30 23:55:00|19.67|18.07|19.71|18.11|19.72|18.12|19.66|18.06|0
1698710400000|2023-10-31 00:00:00|19.7|18.1|19.74|18.14|19.75|18.15|19.7|18.1|0
1698710700000|2023-10-31 00:05:00|19.75|18.15|19.85|18.25|19.87|18.27|19.74|18.14|0
1698711000000|2023-10-31 00:10:00|19.86|18.26|19.84|18.24|19.86|18.26|19.82|18.22|0
1698711300000|2023-10-31 00:15:00|19.83|18.23|19.9|18.3|19.94|18.34|19.82|18.22|0
1698711600000|2023-10-31 00:20:00|19.89|18.29|19.86|18.26|19.91|18.31|19.86|18.26|0
1698711900000|2023-10-31 00:25:00|19.87|18.27|19.81|18.21|19.87|18.27|19.81|18.21|0
1698712200000|2023-10-31 00:30:00|19.77|18.25|19.19|17.69|19.77|18.25|19.19|17.69|0
1698712500000|2023-10-31 00:35:00|19.18|17.68|19.19|17.69|19.19|17.69|19.15|17.65|0
1698712800000|2023-10-31 00:40:00|19.2|17.7|19.21|17.71|19.23|17.73|19.18|17.68|0
1698713100000|2023-10-31 00:45:00|19.22|17.72|19.21|17.71|19.23|17.73|19.2|17.7|0
1698713400000|2023-10-31 00:50:00|19.2|17.7|19.18|17.68|19.21|17.71|19.17|17.67|0
1698713700000|2023-10-31 00:55:00|19.19|17.69|19.16|17.66|19.21|17.71|19.15|17.65|0
1698714000000|2023-10-31 01:00:00|19.15|17.65|19.19|17.69|19.21|17.71|19.15|17.65|0
1698714300000|2023-10-31 01:05:00|19.18|17.68|19.14|17.64|19.2|17.7|19.13|17.63|0
1698714600000|2023-10-31 01:10:00|19.15|17.65|19.21|17.71|19.22|17.72|19.14|17.64|0
1698714900000|2023-10-31 01:15:00|19.22|17.72|19.23|17.73|19.23|17.73|19.19|17.69|0
1698715200000|2023-10-31 01:20:00|19.22|17.72|19.23|17.73|19.24|17.74|19.22|17.72|0
1698715500000|2023-10-31 01:25:00|19.22|17.72|19.18|17.68|19.22|17.72|19.18|17.68|0
1698715800000|2023-10-31 01:30:00|19.16|17.66|19.25|17.75|19.26|17.76|19.16|17.66|0
1698716100000|2023-10-31 01:35:00|19.24|17.74|19.23|17.73|19.28|17.78|19.2|17.7|0
1698716400000|2023-10-31 01:40:00|19.22|17.72|19.33|17.83|19.39|17.89|19.22|17.72|0
1698716700000|2023-10-31 01:45:00|19.34|17.84|19.31|17.81|19.34|17.84|19.29|17.79|0
1698717000000|2023-10-31 01:50:00|19.3|17.8|19.25|17.75|19.3|17.8|19.22|17.72|0
1698717300000|2023-10-31 01:55:00|19.26|17.76|19.27|17.77|19.28|17.78|19.24|17.74|0
1698717600000|2023-10-31 02:00:00|19.26|17.76|19.21|17.71|19.27|17.77|19.19|17.69|0
1698717900000|2023-10-31 02:05:00|19.22|17.72|19.22|17.72|19.23|17.73|19.19|17.69|0
1698718200000|2023-10-31 02:10:00|19.21|17.71|19.22|17.72|19.24|17.74|19.19|17.69|0
1698718500000|2023-10-31 02:15:00|19.21|17.71|19.24|17.74|19.25|17.75|19.19|17.69|0
1698718800000|2023-10-31 02:20:00|19.23|17.73|19.24|17.74|19.25|17.75|19.23|17.73|0
1698719100000|2023-10-31 02:25:00|19.23|17.73|19.22|17.72|19.24|17.74|19.21|17.71|0
1698719400000|2023-10-31 02:30:00|19.21|17.71|19.19|17.69|19.23|17.73|19.19|17.69|0
1698719700000|2023-10-31 02:35:00|19.2|17.7|19.23|17.73|19.23|17.73|19.19|17.69|0
1698720000000|2023-10-31 02:40:00|19.24|17.74|19.26|17.76|19.27|17.77|19.24|17.74|0
1698720300000|2023-10-31 02:45:00|19.25|17.75|19.29|17.79|19.3|17.8|19.23|17.73|0
1698720600000|2023-10-31 02:50:00|19.28|17.78|19.33|17.83|19.33|17.83|19.28|17.78|0
1698720900000|2023-10-31 02:55:00|19.32|17.82|19.32|17.82|19.33|17.83|19.31|17.81|0
1698721200000|2023-10-31 03:00:00|19.34|17.84|19.34|17.84|19.4|17.9|19.32|17.82|0
1698721500000|2023-10-31 03:05:00|19.35|17.85|19.48|17.98|19.49|17.99|19.34|17.84|0
1698721800000|2023-10-31 03:10:00|19.49|17.99|19.45|17.95|19.51|18.01|19.45|17.95|0
1698722100000|2023-10-31 03:15:00|19.46|17.96|19.46|17.96|19.47|17.97|19.45|17.95|0
1698722400000|2023-10-31 03:20:00|19.45|17.95|19.44|17.94|19.47|17.97|19.43|17.93|0
1698722700000|2023-10-31 03:25:00|19.43|17.93|19.32|17.82|19.46|17.96|19.31|17.81|0
1698723000000|2023-10-31 03:30:00|19.31|17.81|19.37|17.87|19.37|17.87|19.28|17.78|0
1698723300000|2023-10-31 03:35:00|19.36|17.86|19.42|17.92|19.47|17.97|19.36|17.86|0
1698723600000|2023-10-31 03:40:00|19.41|17.91|19.39|17.89|19.41|17.91|19.35|17.85|0
1698723900000|2023-10-31 03:45:00|19.4|17.9|19.48|17.98|19.56|18.06|19.37|17.87|0
1698724200000|2023-10-31 03:50:00|19.47|17.97|19.45|17.95|19.51|18.01|19.45|17.95|0
1698724500000|2023-10-31 03:55:00|19.44|17.94|19.42|17.92|19.45|17.95|19.38|17.88|0
1698724800000|2023-10-31 04:00:00|19.43|17.93|19.43|17.93|19.45|17.95|19.4|17.9|0
1698725100000|2023-10-31 04:05:00|19.44|17.94|19.3|17.8|19.44|17.94|19.3|17.8|0
1698725400000|2023-10-31 04:10:00|19.31|17.81|19.37|17.87|19.39|17.89|19.31|17.81|0
1698725700000|2023-10-31 04:15:00|19.36|17.86|19.35|17.85|19.37|17.87|19.32|17.82|0
1698726000000|2023-10-31 04:20:00|19.36|17.86|19.37|17.87|19.38|17.88|19.35|17.85|0
1698726300000|2023-10-31 04:25:00|19.38|17.88|19.35|17.85|19.41|17.91|19.35|17.85|0
1698726600000|2023-10-31 04:30:00|19.36|17.86|19.43|17.93|19.43|17.93|19.34|17.84|0
1698726900000|2023-10-31 04:35:00|19.44|17.94|19.41|17.91|19.45|17.95|19.4|17.9|0
1698727200000|2023-10-31 04:40:00|19.4|17.9|19.47|17.97|19.49|17.99|19.4|17.9|0
1698727500000|2023-10-31 04:45:00|19.46|17.96|19.44|17.94|19.46|17.96|19.43|17.93|0
1698727800000|2023-10-31 04:50:00|19.43|17.93|19.44|17.94|19.47|17.97|19.42|17.92|0
1698728100000|2023-10-31 04:55:00|19.43|17.93|19.42|17.92|19.43|17.93|19.39|17.89|0
1698728400000|2023-10-31 05:00:00|19.44|17.94|19.46|17.96|19.49|17.99|19.42|17.92|0
1698728700000|2023-10-31 05:05:00|19.45|17.95|19.47|17.97|19.49|17.99|19.41|17.91|0
1698729000000|2023-10-31 05:10:00|19.46|17.96|19.47|17.97|19.48|17.98|19.44|17.94|0
1698729300000|2023-10-31 05:15:00|19.48|17.98|19.44|17.94|19.51|18.01|19.44|17.94|0
1698729600000|2023-10-31 05:20:00|19.45|17.95|19.48|17.98|19.48|17.98|19.42|17.92|0
1698729900000|2023-10-31 05:25:00|19.49|17.99|19.53|18.03|19.54|18.03|19.47|17.97|0
1698730200000|2023-10-31 05:30:00|19.52|18.02|19.51|18.01|19.54|18.03|19.47|17.97|0
1698730500000|2023-10-31 05:35:00|19.5|18|19.53|18.02|19.55|18.04|19.5|18|0
1698730800000|2023-10-31 05:40:00|19.52|18.01|19.46|17.96|19.52|18.02|19.45|17.95|0
1698731100000|2023-10-31 05:45:00|19.45|17.95|19.47|17.97|19.49|17.99|19.45|17.95|0
1698731400000|2023-10-31 05:50:00|19.48|17.98|19.45|17.95|19.5|18|19.43|17.93|0
1698731700000|2023-10-31 05:55:00|19.46|17.96|19.49|17.99|19.51|18.01|19.46|17.96|0
1698732000000|2023-10-31 06:00:00|19.48|17.98|19.54|18.04|19.54|18.04|19.47|17.97|0
1698732300000|2023-10-31 06:05:00|19.53|18.03|19.54|18.04|19.56|18.06|19.53|18.03|0
1698732600000|2023-10-31 06:10:00|19.55|18.05|19.55|18.05|19.59|18.08|19.55|18.04|0
1698732900000|2023-10-31 06:15:00|19.54|18.04|19.5|18|19.54|18.04|19.48|17.98|0
1698733200000|2023-10-31 06:20:00|19.49|17.99|19.48|17.98|19.51|18.01|19.47|17.97|0
1698733500000|2023-10-31 06:25:00|19.47|17.97|19.39|17.89|19.49|17.99|19.39|17.89|0
1698733800000|2023-10-31 06:30:00|19.38|17.88|19.29|17.79|19.39|17.89|19.29|17.79|0
1698734100000|2023-10-31 06:35:00|19.3|17.8|19.29|17.79|19.31|17.81|19.28|17.78|0
1698734400000|2023-10-31 06:40:00|19.28|17.78|19.3|17.8|19.3|17.8|19.23|17.73|0
1698734700000|2023-10-31 06:45:00|19.31|17.81|19.27|17.77|19.31|17.81|19.26|17.76|0
1698735000000|2023-10-31 06:50:00|19.28|17.78|19.27|17.77|19.29|17.79|19.25|17.75|0
1698735300000|2023-10-31 06:55:00|19.28|17.78|19.26|17.76|19.28|17.78|19.24|17.74|0
1698735600000|2023-10-31 07:00:00|19.24|17.74|19.22|17.72|19.26|17.76|19.19|17.69|0
1698735900000|2023-10-31 07:05:00|19.23|17.73|19.22|17.72|19.24|17.74|19.2|17.7|0
1698736200000|2023-10-31 07:10:00|19.21|17.71|19.19|17.69|19.24|17.74|19.19|17.69|0
1698736500000|2023-10-31 07:15:00|19.18|17.68|19.16|17.66|19.21|17.71|19.16|17.66|0
1698736800000|2023-10-31 07:20:00|19.17|17.67|19.17|17.67|19.2|17.7|19.15|17.65|0
1698737100000|2023-10-31 07:25:00|19.16|17.66|19.15|17.65|19.17|17.67|19.14|17.64|0
1698737400000|2023-10-31 07:30:00|19.16|17.66|19.01|17.51|19.18|17.68|19|17.5|0
1698737700000|2023-10-31 07:35:00|19|17.5|19.01|17.51|19.02|17.52|18.98|17.48|0
1698738000000|2023-10-31 07:40:00|19|17.5|19|17.5|19.04|17.54|18.99|17.49|0
1698738300000|2023-10-31 07:45:00|19.01|17.51|19.01|17.51|19.01|17.51|18.94|17.44|0
1698738600000|2023-10-31 07:50:00|19|17.5|19.08|17.58|19.1|17.6|18.98|17.48|0
1698738900000|2023-10-31 07:55:00|19.09|17.59|19.08|17.58|19.13|17.63|19.08|17.58|0
1698739200000|2023-10-31 08:00:00|19.07|17.57|19.14|17.64|19.15|17.65|19.02|17.52|0
1698739500000|2023-10-31 08:05:00|19.15|17.65|19.09|17.59|19.16|17.66|19.06|17.56|0
1698739800000|2023-10-31 08:10:00|19.1|17.6|18.96|17.46|19.12|17.62|18.96|17.46|0
1698740100000|2023-10-31 08:15:00|18.97|17.47|18.97|17.47|19|17.5|18.93|17.43|0
1698740400000|2023-10-31 08:20:00|18.96|17.46|18.91|17.41|18.98|17.48|18.88|17.38|0
1698740700000|2023-10-31 08:25:00|18.92|17.42|18.85|17.35|18.96|17.46|18.83|17.33|0
1698741000000|2023-10-31 08:30:00|18.86|17.36|18.83|17.33|18.87|17.37|18.82|17.32|0
1698741300000|2023-10-31 08:35:00|18.84|17.34|18.73|17.23|18.84|17.34|18.7|17.2|0
1698741600000|2023-10-31 08:40:00|18.72|17.22|18.68|17.18|18.73|17.23|18.66|17.16|0
1698741900000|2023-10-31 08:45:00|18.67|17.17|18.65|17.15|18.7|17.2|18.61|17.11|0
1698742200000|2023-10-31 08:50:00|18.64|17.14|18.52|17.02|18.64|17.14|18.51|17.01|0
1698742500000|2023-10-31 08:55:00|18.51|17.01|18.51|17.01|18.57|17.07|18.5|17|0
1698742800000|2023-10-31 09:00:00|18.52|17.02|18.56|17.06|18.58|17.08|18.49|16.99|0
1698743100000|2023-10-31 09:05:00|18.57|17.07|18.65|17.15|18.66|17.16|18.55|17.05|0
1698743400000|2023-10-31 09:10:00|18.64|17.14|18.62|17.12|18.65|17.15|18.54|17.04|0
1698743700000|2023-10-31 09:15:00|18.6|17.1|18.58|17.08|18.63|17.13|18.56|17.06|0
1698744000000|2023-10-31 09:20:00|18.59|17.09|18.7|17.2|18.7|17.2|18.59|17.09|0
1698744300000|2023-10-31 09:25:00|18.69|17.19|18.71|17.21|18.78|17.28|18.68|17.18|0
1698744600000|2023-10-31 09:30:00|18.72|17.22|18.52|17.02|18.73|17.23|18.52|17.02|0
1698744900000|2023-10-31 09:35:00|18.53|17.03|18.51|17.01|18.59|17.09|18.51|17.01|0
1698745200000|2023-10-31 09:40:00|18.49|16.99|18.47|16.97|18.52|17.02|18.45|16.95|0
1698745500000|2023-10-31 09:45:00|18.48|16.98|18.47|16.97|18.5|17|18.45|16.95|0
1698745800000|2023-10-31 09:50:00|18.46|16.96|18.51|17.01|18.52|17.02|18.45|16.95|0
1698746100000|2023-10-31 09:55:00|18.5|17|18.44|16.94|18.52|17.02|18.41|16.91|0
1698746400000|2023-10-31 10:00:00|18.45|16.95|18.37|16.87|18.48|16.98|18.36|16.86|0
1698746700000|2023-10-31 10:05:00|18.38|16.88|18.46|16.96|18.47|16.97|18.36|16.86|0
1698747000000|2023-10-31 10:10:00|18.45|16.95|18.38|16.88|18.47|16.97|18.35|16.85|0
1698747300000|2023-10-31 10:15:00|18.37|16.87|18.29|16.79|18.43|16.93|18.29|16.79|0
1698747600000|2023-10-31 10:20:00|18.28|16.78|18.32|16.82|18.34|16.84|18.28|16.78|0
1698747900000|2023-10-31 10:25:00|18.33|16.83|18.4|16.9|18.4|16.9|18.31|16.81|0
1698748200000|2023-10-31 10:30:00|18.39|16.89|18.31|16.81|18.39|16.89|18.3|16.8|0
1698748500000|2023-10-31 10:35:00|18.3|16.8|18.39|16.89|18.39|16.89|18.3|16.8|0
1698748800000|2023-10-31 10:40:00|18.38|16.88|18.41|16.91|18.44|16.94|18.37|16.87|0
1698749100000|2023-10-31 10:45:00|18.43|16.93|18.34|16.84|18.43|16.93|18.34|16.84|0
1698749400000|2023-10-31 10:50:00|18.35|16.85|18.4|16.9|18.4|16.9|18.35|16.85|0
1698749700000|2023-10-31 10:55:00|18.41|16.91|18.35|16.85|18.42|16.92|18.35|16.85|0
1698750000000|2023-10-31 11:00:00|18.38|16.88|18.44|16.94|18.98|17.48|18.32|16.82|0
1698750300000|2023-10-31 11:05:00|18.45|16.95|18.49|16.99|18.53|17.03|18.45|16.95|0
1698750600000|2023-10-31 11:10:00|18.48|16.98|18.38|16.88|18.48|16.98|18.37|16.87|0
1698750900000|2023-10-31 11:15:00|18.39|16.89|18.37|16.87|18.41|16.91|18.34|16.84|0
1698751200000|2023-10-31 11:20:00|18.38|16.88|18.35|16.85|18.41|16.91|18.32|16.82|0
1698751500000|2023-10-31 11:25:00|18.36|16.86|18.35|16.85|18.39|16.89|18.34|16.84|0
1698751800000|2023-10-31 11:30:00|18.34|16.84|18.33|16.83|18.39|16.89|18.32|16.82|0
1698752100000|2023-10-31 11:35:00|18.34|16.84|18.4|16.9|18.43|16.93|18.34|16.84|0
1698752400000|2023-10-31 11:40:00|18.39|16.89|18.45|16.95|18.46|16.96|18.37|16.87|0
1698752700000|2023-10-31 11:45:00|18.46|16.96|18.46|16.96|18.46|16.96|18.4|16.9|0
1698753000000|2023-10-31 11:50:00|18.45|16.95|18.4|16.9|18.5|17|18.38|16.88|0
1698753300000|2023-10-31 11:55:00|18.41|16.91|18.47|16.97|18.47|16.97|18.41|16.91|0
1698753600000|2023-10-31 12:00:00|18.45|16.95|18.44|16.94|18.51|17.01|18.42|16.92|0
1698753900000|2023-10-31 12:05:00|18.45|16.95|18.43|16.93|18.45|16.95|18.4|16.9|0
1698754200000|2023-10-31 12:10:00|18.42|16.92|18.39|16.89|18.42|16.92|18.38|16.88|0
1698754500000|2023-10-31 12:15:00|18.38|16.88|18.35|16.85|18.39|16.89|18.34|16.84|0
1698754800000|2023-10-31 12:20:00|18.34|16.84|18.31|16.81|18.36|16.86|18.3|16.8|0
1698755100000|2023-10-31 12:25:00|18.3|16.8|18.34|16.84|18.35|16.85|18.3|16.8|0
1698755400000|2023-10-31 12:30:00|18.35|16.85|18.49|16.99|18.52|17.02|18.35|16.85|0
1698755700000|2023-10-31 12:35:00|18.5|17|18.61|17.11|18.64|17.14|18.45|16.95|0
1698756000000|2023-10-31 12:40:00|18.62|17.12|18.67|17.17|18.72|17.22|18.57|17.07|0
1698756300000|2023-10-31 12:45:00|18.66|17.16|18.55|17.05|18.66|17.16|18.52|17.02|0
1698756600000|2023-10-31 12:50:00|18.56|17.06|18.54|17.04|18.62|17.12|18.52|17.02|0
1698756900000|2023-10-31 12:55:00|18.51|17.01|18.62|17.12|18.63|17.13|18.47|16.97|0
1698757200000|2023-10-31 13:00:00|18.61|17.11|18.54|17.04|18.61|17.11|18.51|17.01|0
1698757500000|2023-10-31 13:05:00|18.55|17.05|18.59|17.09|18.59|17.09|18.47|16.97|0
1698757800000|2023-10-31 13:10:00|18.6|17.1|18.65|17.15|18.65|17.15|18.56|17.06|0
1698758100000|2023-10-31 13:15:00|18.64|17.14|18.65|17.15|18.71|17.21|18.63|17.13|0
1698758400000|2023-10-31 13:20:00|18.66|17.16|18.71|17.21|18.72|17.22|18.65|17.15|0
1698758700000|2023-10-31 13:25:00|18.7|17.2|18.57|17.07|18.74|17.24|18.55|17.05|0
1698759000000|2023-10-31 13:30:00|18.59|17.09|18.8|17.3|18.82|17.32|18.52|17.02|0
1698759300000|2023-10-31 13:35:00|18.83|17.33|18.58|17.08|19.23|17.73|18.36|16.86|0
1698759600000|2023-10-31 13:40:00|18.57|17.07|18.61|17.11|18.65|17.15|18.52|17.02|0
1698759900000|2023-10-31 13:45:00|18.62|17.12|18.57|17.07|18.65|17.15|18.51|17.01|0
1698760200000|2023-10-31 13:50:00|18.6|17.1|18.68|17.18|18.82|17.32|18.58|17.08|0
1698760500000|2023-10-31 13:55:00|18.67|17.17|18.65|17.15|18.73|17.23|18.59|17.09|0
1698760800000|2023-10-31 14:00:00|18.63|17.13|18.8|17.3|18.84|17.34|18.63|17.13|0
1698761100000|2023-10-31 14:05:00|18.79|17.29|18.48|16.98|18.81|17.31|18.48|16.98|0
1698761400000|2023-10-31 14:10:00|18.47|16.97|18.28|16.78|18.47|16.97|18.19|16.69|0
1698761700000|2023-10-31 14:15:00|18.26|16.76|18.25|16.75|18.3|16.8|18.12|16.62|0
1698762000000|2023-10-31 14:20:00|18.24|16.74|18.27|16.77|18.3|16.8|18.18|16.68|0
1698762300000|2023-10-31 14:25:00|18.28|16.78|18.29|16.79|18.4|16.9|18.26|16.76|0
1698762600000|2023-10-31 14:30:00|18.27|16.77|18.41|16.91|18.42|16.92|18.22|16.72|0
1698762900000|2023-10-31 14:35:00|18.43|16.93|18.57|17.07|18.62|17.12|18.43|16.93|0
1698763200000|2023-10-31 14:40:00|18.58|17.08|18.17|16.67|18.62|17.12|18.15|16.65|0
1698763500000|2023-10-31 14:45:00|18.18|16.68|18.29|16.79|18.3|16.8|18.13|16.63|0
1698763800000|2023-10-31 14:50:00|18.27|16.77|18.05|16.55|18.27|16.77|18.01|16.51|0
1698764100000|2023-10-31 14:55:00|18.03|16.53|18.09|16.59|18.18|16.68|18|16.5|0
1698764400000|2023-10-31 15:00:00|18.06|16.56|18.16|16.66|18.18|16.68|18|16.5|0
1698764700000|2023-10-31 15:05:00|18.15|16.65|18.11|16.61|18.2|16.7|18.11|16.61|0
1698765000000|2023-10-31 15:10:00|18.12|16.62|18.08|16.58|18.21|16.71|18.08|16.58|0
1698765300000|2023-10-31 15:15:00|18.09|16.59|18.18|16.68|18.29|16.79|18.08|16.58|0
1698765600000|2023-10-31 15:20:00|18.2|16.7|18.29|16.79|18.32|16.82|18.18|16.68|0
1698765900000|2023-10-31 15:25:00|18.28|16.78|18.66|17.16|18.71|17.21|18.1|16.6|0
1698766200000|2023-10-31 15:30:00|18.64|17.14|18.29|16.79|18.69|17.19|18.29|16.79|0
1698766500000|2023-10-31 15:35:00|18.28|16.78|18.33|16.83|18.42|16.92|18.25|16.75|0
1698766800000|2023-10-31 15:40:00|18.32|16.82|18.31|16.81|18.43|16.93|18.28|16.78|0
1698767100000|2023-10-31 15:45:00|18.32|16.82|18.35|16.85|18.38|16.88|18.27|16.77|0
1698767400000|2023-10-31 15:50:00|18.34|16.84|18.35|16.85|18.39|16.89|18.3|16.8|0
1698767700000|2023-10-31 15:55:00|18.34|16.84|18.05|16.55|18.34|16.84|18.05|16.55|0
1698768000000|2023-10-31 16:00:00|18.04|16.54|18.15|16.65|18.17|16.67|18.03|16.53|0
1698768300000|2023-10-31 16:05:00|18.14|16.64|18.11|16.61|18.2|16.7|18.09|16.59|0
1698768600000|2023-10-31 16:10:00|18.12|16.62|18.36|16.86|18.37|16.87|18.1|16.6|0
1698768900000|2023-10-31 16:15:00|18.35|16.85|18.37|16.87|18.46|16.96|18.32|16.82|0
1698769200000|2023-10-31 16:20:00|18.39|16.89|18.34|16.84|18.41|16.91|18.32|16.82|0
1698769500000|2023-10-31 16:25:00|18.33|16.83|18.22|16.72|18.37|16.87|18.21|16.71|0
1698769800000|2023-10-31 16:30:00|18.23|16.73|18.05|16.55|18.29|16.79|18|16.5|0
1698770100000|2023-10-31 16:35:00|18.04|16.54|18.01|16.51|18.38|16.88|17.98|16.48|0
1698770400000|2023-10-31 16:40:00|18.02|16.52|17.94|16.44|18.07|16.57|17.83|16.33|0
1698770700000|2023-10-31 16:45:00|17.95|16.45|17.89|16.39|17.99|16.49|17.89|16.39|0
1698771000000|2023-10-31 16:50:00|17.9|16.4|17.98|16.48|18.01|16.51|17.9|16.4|0
1698771300000|2023-10-31 16:55:00|17.99|16.49|17.87|16.37|17.99|16.49|17.83|16.33|0
1698771600000|2023-10-31 17:00:00|17.86|16.36|17.6|16.1|18.2|16.7|17.57|16.07|0
1698771900000|2023-10-31 17:05:00|17.59|16.09|17.49|15.99|17.59|16.09|17.47|15.97|0
1698772200000|2023-10-31 17:10:00|17.5|16|17.62|16.12|17.74|16.24|17.5|16|0
1698772500000|2023-10-31 17:15:00|17.61|16.11|17.56|16.06|17.61|16.11|17.52|16.02|0
1698772800000|2023-10-31 17:20:00|17.57|16.07|17.55|16.05|17.58|16.08|17.49|15.99|0
1698773100000|2023-10-31 17:25:00|17.54|16.04|17.53|16.03|17.66|16.16|17.52|16.02|0
1698773400000|2023-10-31 17:30:00|17.52|16.02|17.4|15.9|17.53|16.03|17.39|15.89|0
1698773700000|2023-10-31 17:35:00|17.39|15.89|17.41|15.91|17.51|16.01|17.39|15.89|0
1698774000000|2023-10-31 17:40:00|17.42|15.92|17.33|15.83|17.46|15.96|17.24|15.74|0
1698774300000|2023-10-31 17:45:00|17.34|15.84|17.38|15.88|17.4|15.9|17.33|15.83|0
1698774600000|2023-10-31 17:50:00|17.37|15.87|17.24|15.74|17.4|15.9|17.23|15.73|0
1698774900000|2023-10-31 17:55:00|17.25|15.75|17.23|15.73|17.29|15.79|17.2|15.7|0
1698775200000|2023-10-31 18:00:00|17.21|15.71|17.22|15.72|17.27|15.77|17.18|15.68|0
1698775500000|2023-10-31 18:05:00|17.23|15.73|17.26|15.76|17.27|15.77|17.19|15.69|0
1698775800000|2023-10-31 18:10:00|17.25|15.75|17.32|15.82|17.32|15.82|17.23|15.73|0
1698776100000|2023-10-31 18:15:00|17.31|15.81|17.37|15.87|17.4|15.9|17.26|15.76|0
1698776400000|2023-10-31 18:20:00|17.39|15.89|17.16|15.66|17.42|15.92|17.13|15.63|0
1698776700000|2023-10-31 18:25:00|17.15|15.65|17.22|15.72|17.22|15.72|17.15|15.65|0
1698777000000|2023-10-31 18:30:00|17.21|15.71|17.15|15.65|17.22|15.72|17.11|15.61|0
1698777300000|2023-10-31 18:35:00|17.14|15.64|17.15|15.65|17.21|15.71|17.11|15.61|0
1698777600000|2023-10-31 18:40:00|17.16|15.66|17.02|15.52|17.16|15.66|17.01|15.51|0
1698777900000|2023-10-31 18:45:00|17.03|15.53|16.97|15.47|17.08|15.58|16.91|15.41|0
1698778200000|2023-10-31 18:50:00|16.96|15.46|16.96|15.46|16.99|15.49|16.91|15.41|0
1698778500000|2023-10-31 18:55:00|16.95|15.45|16.88|15.38|16.96|15.46|16.85|15.35|0
1698778800000|2023-10-31 19:00:00|16.87|15.37|16.76|15.26|16.88|15.38|16.76|15.26|0
1698779100000|2023-10-31 19:05:00|16.77|15.27|17.17|15.67|17.27|15.77|16.76|15.26|0
1698779400000|2023-10-31 19:10:00|17.18|15.68|17.24|15.74|17.24|15.74|17.15|15.65|0
1698779700000|2023-10-31 19:15:00|17.25|15.75|17.19|15.69|17.26|15.76|17.18|15.68|0
1698780000000|2023-10-31 19:20:00|17.2|15.7|17.28|15.78|17.32|15.82|17.18|15.68|0
1698780300000|2023-10-31 19:25:00|17.27|15.77|17.22|15.72|17.31|15.81|17.21|15.71|0
1698780600000|2023-10-31 19:30:00|17.23|15.73|17.32|15.82|17.32|15.82|17.23|15.73|0
1698780900000|2023-10-31 19:35:00|17.31|15.81|17.41|15.91|17.41|15.91|17.28|15.78|0
1698781200000|2023-10-31 19:40:00|17.4|15.9|16.98|15.48|17.44|15.94|16.98|15.48|0
1698781500000|2023-10-31 19:45:00|16.99|15.49|16.97|15.47|17.06|15.56|16.97|15.47|0
1698781800000|2023-10-31 19:50:00|16.95|15.45|16.94|15.44|17.02|15.52|16.92|15.42|0
1698782100000|2023-10-31 19:55:00|16.95|15.45|16.91|15.41|16.95|15.45|16.82|15.32|0
1698782400000|2023-10-31 20:00:00|16.92|15.42|17.06|15.56|17.08|15.58|16.91|15.41|0
1698782700000|2023-10-31 20:05:00|17.05|15.55|17.06|15.56|17.06|15.56|17.02|15.52|0
1698783000000|2023-10-31 20:10:00|17.07|15.57|17.1|15.6|17.12|15.62|17.06|15.56|0
1698783300000|2023-10-31 20:15:00|17.17|15.57|17.22|15.62|17.24|15.64|17.16|15.56|0
1698783600000|2023-10-31 20:20:00|17.23|15.63|17.23|15.63|17.25|15.65|17.2|15.6|0
1698783900000|2023-10-31 20:25:00|17.22|15.62|17.25|15.65|17.25|15.65|17.22|15.62|0
1698784200000|2023-10-31 20:30:00|17.24|15.64|17.26|15.66|17.28|15.68|17.24|15.64|0
1698784500000|2023-10-31 20:35:00|17.25|15.65|17.25|15.65|17.28|15.68|17.24|15.64|0
1698784800000|2023-10-31 20:40:00|17.24|15.64|17.26|15.66|17.28|15.68|17.24|15.64|0
1698785100000|2023-10-31 20:45:00|17.27|15.67|17.28|15.68|17.28|15.68|17.26|15.66|0
1698785400000|2023-10-31 20:50:00|17.27|15.67|17.27|15.67|17.28|15.68|17.26|15.66|0
1698785700000|2023-10-31 20:55:00|17.26|15.66|17.22|15.62|17.27|15.67|17.22|15.62|0
1698786000000|2023-10-31 21:00:00|17.23|15.63|17.23|15.63|17.23|15.63|17.23|15.63|0
1698786300000|2023-10-31 21:05:00|17.22|15.62|17.22|15.62|17.25|15.65|17.22|15.62|0
1698786600000|2023-10-31 21:10:00|17.21|15.61|17.2|15.6|17.22|15.62|17.18|15.58|0
1698786900000|2023-10-31 21:15:00|17.19|15.59|17.18|15.58|17.2|15.6|17.16|15.56|0
1698787200000|2023-10-31 21:20:00|17.17|15.57|17.2|15.6|17.21|15.61|17.17|15.57|0
1698787500000|2023-10-31 21:25:00|17.19|15.59|17.19|15.59|17.2|15.6|17.18|15.58|0
1698787800000|2023-10-31 21:30:00|17.21|15.61|17.18|15.58|17.21|15.61|17.18|15.58|0
1698788100000|2023-10-31 21:35:00|17.2|15.6|17.19|15.59|17.2|15.6|17.19|15.59|0
1698788400000|2023-10-31 21:40:00|17.2|15.6|17.2|15.6|17.22|15.62|17.19|15.59|0
1698788700000|2023-10-31 21:45:00|17.21|15.61|17.18|15.58|17.21|15.61|17.17|15.57|0
1698789000000|2023-10-31 21:50:00|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1698789300000|2023-10-31 21:55:00|17.18|15.58|17.18|15.58|17.19|15.59|17.18|15.58|0
1698789600000|2023-10-31 22:00:00|17.16|15.56|17.22|15.62|17.23|15.63|17.1|15.5|0
1698789900000|2023-10-31 22:05:00|17.23|15.63|17.24|15.64|17.27|15.67|17.23|15.63|0
1698790200000|2023-10-31 22:10:00|17.25|15.65|17.23|15.63|17.27|15.67|17.23|15.63|0
1698790500000|2023-10-31 22:15:00|17.24|15.64|17.22|15.62|17.24|15.64|17.21|15.61|0
1698790800000|2023-10-31 22:20:00|17.23|15.63|17.26|15.66|17.26|15.66|17.22|15.62|0
1698791100000|2023-10-31 22:25:00|17.27|15.67|17.25|15.65|17.27|15.67|17.23|15.63|0
1698791400000|2023-10-31 22:30:00|17.24|15.64|17.25|15.65|17.25|15.65|17.21|15.61|0
1698791700000|2023-10-31 22:35:00|17.23|15.63|17.22|15.62|17.24|15.64|17.21|15.61|0
1698792000000|2023-10-31 22:40:00|17.21|15.61|17.19|15.59|17.21|15.61|17.18|15.58|0
1698792300000|2023-10-31 22:45:00|17.18|15.58|17.19|15.59|17.2|15.6|17.18|15.58|0
1698792600000|2023-10-31 22:50:00|17.18|15.58|17.18|15.58|17.19|15.59|17.17|15.57|0
1698792900000|2023-10-31 22:55:00|17.17|15.57|17.17|15.57|17.18|15.58|17.16|15.56|0
1698793200000|2023-10-31 23:00:00|17.16|15.56|17.26|15.66|17.28|15.68|17.16|15.56|0
1698793500000|2023-10-31 23:05:00|17.25|15.65|17.25|15.65|17.28|15.68|17.24|15.64|0
1698793800000|2023-10-31 23:10:00|17.26|15.66|17.28|15.68|17.28|15.68|17.25|15.65|0
1698794100000|2023-10-31 23:15:00|17.27|15.67|17.24|15.64|17.28|15.68|17.24|15.64|0
1698794400000|2023-10-31 23:20:00|17.25|15.65|17.26|15.66|17.26|15.66|17.25|15.65|0
1698794700000|2023-10-31 23:25:00|17.27|15.67|17.26|15.66|17.27|15.67|17.26|15.66|0
1698795000000|2023-10-31 23:30:00|17.27|15.67|17.27|15.67|17.27|15.67|17.26|15.66|0
1698795300000|2023-10-31 23:35:00|17.26|15.66|17.27|15.67|17.3|15.7|17.26|15.66|0
1698795600000|2023-10-31 23:40:00|17.26|15.66|17.25|15.65|17.28|15.68|17.25|15.65|0
1698795900000|2023-10-31 23:45:00|17.26|15.66|17.27|15.67|17.28|15.68|17.25|15.65|0
1698796200000|2023-10-31 23:50:00|17.28|15.68|17.25|15.65|17.28|15.68|17.25|15.65|0
1698796500000|2023-10-31 23:55:00|17.26|15.66|17.25|15.65|17.26|15.66|17.24|15.64|0
1698796800000|2023-11-01 00:00:00|17.26|15.66|17.22|15.62|17.26|15.66|17.2|15.6|0
1698797100000|2023-11-01 00:05:00|17.23|15.63|17.25|15.65|17.26|15.66|17.21|15.61|0
1698797400000|2023-11-01 00:10:00|17.26|15.66|17.22|15.62|17.27|15.67|17.22|15.62|0
1698797700000|2023-11-01 00:15:00|17.21|15.61|17.19|15.59|17.22|15.62|17.18|15.58|0
1698798000000|2023-11-01 00:20:00|17.2|15.6|17.22|15.62|17.23|15.63|17.18|15.58|0
1698798300000|2023-11-01 00:25:00|17.23|15.63|17.27|15.67|17.27|15.67|17.22|15.62|0
1698798600000|2023-11-01 00:30:00|17.22|15.72|17.27|15.77|17.27|15.77|17.21|15.71|0
1698798900000|2023-11-01 00:35:00|17.28|15.78|17.27|15.77|17.29|15.79|17.27|15.77|0
1698799200000|2023-11-01 00:40:00|17.26|15.76|17.3|15.8|17.31|15.81|17.26|15.76|0
1698799500000|2023-11-01 00:45:00|17.29|15.79|17.24|15.74|17.29|15.79|17.21|15.71|0
1698799800000|2023-11-01 00:50:00|17.23|15.73|17.28|15.78|17.3|15.8|17.23|15.73|0
1698800100000|2023-11-01 00:55:00|17.27|15.77|17.24|15.74|17.3|15.8|17.23|15.73|0
1698800400000|2023-11-01 01:00:00|17.25|15.75|17.26|15.76|17.27|15.77|17.23|15.73|0
1698800700000|2023-11-01 01:05:00|17.27|15.77|17.25|15.75|17.28|15.78|17.23|15.73|0
1698801000000|2023-11-01 01:10:00|17.24|15.74|17.25|15.75|17.28|15.78|17.24|15.74|0
1698801300000|2023-11-01 01:15:00|17.26|15.76|17.3|15.8|17.34|15.84|17.25|15.75|0
1698801600000|2023-11-01 01:20:00|17.29|15.79|17.09|15.59|17.34|15.84|17.03|15.53|0
1698801900000|2023-11-01 01:25:00|17.08|15.58|17.1|15.6|17.1|15.6|17.07|15.57|0
1698802200000|2023-11-01 01:30:00|17.09|15.59|17.07|15.57|17.11|15.61|17.06|15.56|0
1698802500000|2023-11-01 01:35:00|17.06|15.56|17.05|15.55|17.06|15.56|17.01|15.51|0
1698802800000|2023-11-01 01:40:00|17.04|15.54|17.02|15.52|17.05|15.55|17.02|15.52|0
1698803100000|2023-11-01 01:45:00|17.05|15.55|17.04|15.54|17.08|15.58|17.03|15.53|0
1698803400000|2023-11-01 01:50:00|17.06|15.56|17.1|15.6|17.1|15.6|17.05|15.55|0
1698803700000|2023-11-01 01:55:00|17.09|15.59|17.07|15.57|17.14|15.64|17.07|15.57|0
1698804000000|2023-11-01 02:00:00|17.08|15.58|17.06|15.56|17.1|15.6|17.05|15.55|0
1698804300000|2023-11-01 02:05:00|17.07|15.57|17.1|15.6|17.11|15.61|17.07|15.57|0
1698804600000|2023-11-01 02:10:00|17.11|15.61|17.02|15.52|17.11|15.61|17.01|15.51|0
1698804900000|2023-11-01 02:15:00|17.01|15.51|17|15.5|17.05|15.55|17|15.5|0
1698805200000|2023-11-01 02:20:00|17.01|15.51|16.97|15.47|17.03|15.53|16.97|15.47|0
1698805500000|2023-11-01 02:25:00|16.98|15.48|16.94|15.44|16.98|15.48|16.94|15.44|0
1698805800000|2023-11-01 02:30:00|16.93|15.43|16.87|15.37|16.93|15.43|16.87|15.37|0
1698806100000|2023-11-01 02:35:00|16.86|15.36|16.88|15.38|16.88|15.38|16.86|15.36|0
1698806400000|2023-11-01 02:40:00|16.89|15.39|16.87|15.37|16.89|15.39|16.86|15.36|0
1698806700000|2023-11-01 02:45:00|16.88|15.38|16.89|15.39|16.89|15.39|16.85|15.35|0
1698807000000|2023-11-01 02:50:00|16.9|15.4|16.9|15.4|16.91|15.41|16.89|15.39|0
1698807300000|2023-11-01 02:55:00|16.89|15.39|16.85|15.35|16.89|15.39|16.84|15.34|0
1698807600000|2023-11-01 03:00:00|16.86|15.36|16.85|15.35|16.87|15.37|16.84|15.34|0
1698807900000|2023-11-01 03:05:00|16.84|15.34|16.86|15.36|16.87|15.37|16.84|15.34|0
1698808200000|2023-11-01 03:10:00|16.85|15.35|16.87|15.37|16.87|15.37|16.85|15.35|0
1698808500000|2023-11-01 03:15:00|16.86|15.36|16.85|15.35|16.87|15.37|16.84|15.34|0
1698808800000|2023-11-01 03:20:00|16.84|15.34|16.83|15.33|16.85|15.35|16.82|15.32|0
1698809100000|2023-11-01 03:25:00|16.82|15.32|16.84|15.34|16.84|15.34|16.82|15.32|0
1698809400000|2023-11-01 03:30:00|16.85|15.35|16.84|15.34|16.85|15.35|16.82|15.32|0
1698809700000|2023-11-01 03:35:00|16.83|15.33|16.86|15.36|16.86|15.36|16.83|15.33|0
1698810000000|2023-11-01 03:40:00|16.85|15.35|16.83|15.33|16.85|15.35|16.83|15.33|0
1698810300000|2023-11-01 03:45:00|16.84|15.34|16.86|15.36|16.86|15.36|16.84|15.34|0
1698810600000|2023-11-01 03:50:00|16.85|15.35|16.85|15.35|16.86|15.36|16.84|15.34|0
1698810900000|2023-11-01 03:55:00|16.84|15.34|16.86|15.36|16.86|15.36|16.84|15.34|0
1698811200000|2023-11-01 04:00:00|16.87|15.37|16.85|15.35|16.88|15.38|16.83|15.33|0
1698811500000|2023-11-01 04:05:00|16.84|15.34|16.86|15.36|16.86|15.36|16.84|15.34|0
1698811800000|2023-11-01 04:10:00|16.87|15.37|16.87|15.37|16.89|15.39|16.86|15.36|0
1698812100000|2023-11-01 04:15:00|16.88|15.38|16.87|15.37|16.88|15.38|16.86|15.36|0
1698812400000|2023-11-01 04:20:00|16.86|15.36|16.87|15.37|16.87|15.37|16.85|15.35|0
1698812700000|2023-11-01 04:25:00|16.88|15.38|16.9|15.4|16.9|15.4|16.88|15.38|0
1698813000000|2023-11-01 04:30:00|16.89|15.39|16.89|15.39|16.91|15.41|16.88|15.38|0
1698813300000|2023-11-01 04:35:00|16.88|15.38|16.85|15.35|16.88|15.38|16.85|15.35|0
1698813600000|2023-11-01 04:40:00|16.84|15.34|16.85|15.35|16.85|15.35|16.84|15.34|0
1698813900000|2023-11-01 04:45:00|16.84|15.34|16.85|15.35|16.85|15.35|16.83|15.33|0
1698814200000|2023-11-01 04:50:00|16.86|15.36|16.86|15.36|16.88|15.38|16.86|15.36|0
1698814500000|2023-11-01 04:55:00|16.85|15.35|16.85|15.35|16.86|15.36|16.83|15.33|0
1698814800000|2023-11-01 05:00:00|16.86|15.36|16.89|15.39|16.9|15.4|16.86|15.36|0
1698815100000|2023-11-01 05:05:00|16.9|15.4|16.88|15.38|16.92|15.42|16.88|15.38|0
1698815400000|2023-11-01 05:10:00|16.87|15.37|16.88|15.38|16.88|15.38|16.86|15.36|0
1698815700000|2023-11-01 05:15:00|16.89|15.39|16.87|15.37|16.89|15.39|16.87|15.37|0
1698816000000|2023-11-01 05:20:00|16.86|15.36|16.88|15.38|16.88|15.38|16.84|15.34|0
1698816300000|2023-11-01 05:25:00|16.87|15.37|16.9|15.4|16.9|15.4|16.87|15.37|0
1698816600000|2023-11-01 05:30:00|16.91|15.41|16.92|15.42|16.94|15.44|16.9|15.4|0
1698816900000|2023-11-01 05:35:00|16.91|15.41|16.98|15.48|16.98|15.48|16.91|15.41|0
1698817200000|2023-11-01 05:40:00|16.99|15.49|16.97|15.47|17.03|15.53|16.95|15.45|0
1698817500000|2023-11-01 05:45:00|16.98|15.48|17.01|15.51|17.01|15.51|16.97|15.47|0
1698817800000|2023-11-01 05:50:00|17|15.5|17|15.5|17.01|15.51|17|15.5|0
1698818100000|2023-11-01 05:55:00|16.99|15.49|17|15.5|17|15.5|16.99|15.49|0
1698818400000|2023-11-01 06:00:00|17.01|15.51|16.93|15.43|17.01|15.51|16.93|15.43|0
1698818700000|2023-11-01 06:05:00|16.92|15.42|16.88|15.38|16.92|15.42|16.86|15.36|0
1698819000000|2023-11-01 06:10:00|16.87|15.37|16.82|15.32|16.87|15.37|16.81|15.31|0
1698819300000|2023-11-01 06:15:00|16.84|15.34|16.83|15.33|16.84|15.34|16.83|15.33|0
1698819600000|2023-11-01 06:20:00|16.84|15.34|16.84|15.34|16.86|15.36|16.83|15.33|0
1698819900000|2023-11-01 06:25:00|16.85|15.35|16.84|15.34|16.85|15.35|16.83|15.33|0
1698820200000|2023-11-01 06:30:00|16.85|15.35|16.85|15.35|16.86|15.36|16.83|15.33|0
1698820500000|2023-11-01 06:35:00|16.84|15.34|16.82|15.32|16.84|15.34|16.82|15.32|0
1698820800000|2023-11-01 06:40:00|16.81|15.31|16.81|15.31|16.82|15.32|16.8|15.3|0
1698821100000|2023-11-01 06:45:00|16.8|15.3|16.78|15.28|16.8|15.3|16.78|15.28|0
1698821400000|2023-11-01 06:50:00|16.77|15.27|16.69|15.19|16.77|15.27|16.68|15.18|0
1698821700000|2023-11-01 06:55:00|16.68|15.18|16.67|15.17|16.7|15.2|16.66|15.16|0
1698822000000|2023-11-01 07:00:00|16.69|15.19|16.7|15.2|16.71|15.21|16.68|15.18|0
1698822300000|2023-11-01 07:05:00|16.71|15.21|16.75|15.25|16.76|15.26|16.69|15.19|0
1698822600000|2023-11-01 07:10:00|16.76|15.26|16.71|15.21|16.78|15.28|16.71|15.21|0
1698822900000|2023-11-01 07:15:00|16.69|15.19|16.73|15.23|16.74|15.24|16.69|15.19|0
1698823200000|2023-11-01 07:20:00|16.72|15.22|16.77|15.27|16.79|15.29|16.72|15.22|0
1698823500000|2023-11-01 07:25:00|16.76|15.26|16.78|15.28|16.8|15.3|16.76|15.26|0
1698823800000|2023-11-01 07:30:00|16.79|15.29|16.74|15.24|16.81|15.31|16.74|15.24|0
1698824100000|2023-11-01 07:35:00|16.73|15.23|16.78|15.28|16.78|15.28|16.73|15.23|0
1698824400000|2023-11-01 07:40:00|16.77|15.27|16.85|15.35|16.86|15.36|16.77|15.27|0
1698824700000|2023-11-01 07:45:00|16.86|15.36|16.86|15.36|16.87|15.37|16.83|15.33|0
1698825000000|2023-11-01 07:50:00|16.87|15.37|16.87|15.37|16.89|15.39|16.83|15.33|0
1698825300000|2023-11-01 07:55:00|16.88|15.38|16.89|15.39|16.9|15.4|16.87|15.37|0
1698825600000|2023-11-01 08:00:00|16.9|15.4|16.9|15.4|16.95|15.45|16.84|15.34|0
1698825900000|2023-11-01 08:05:00|16.89|15.39|16.85|15.35|16.93|15.43|16.83|15.33|0
1698826200000|2023-11-01 08:10:00|16.87|15.37|16.8|15.3|16.9|15.4|16.77|15.27|0
1698826500000|2023-11-01 08:15:00|16.79|15.29|16.94|15.44|16.95|15.45|16.79|15.29|0
1698826800000|2023-11-01 08:20:00|16.95|15.45|16.99|15.49|16.99|15.49|16.89|15.39|0
1698827100000|2023-11-01 08:25:00|17|15.5|17.13|15.63|17.14|15.64|16.99|15.49|0
1698827400000|2023-11-01 08:30:00|17.14|15.64|17.06|15.56|17.15|15.65|17.02|15.52|0
1698827700000|2023-11-01 08:35:00|17.05|15.55|17.04|15.54|17.08|15.58|17.01|15.51|0
1698828000000|2023-11-01 08:40:00|17.03|15.53|17.11|15.61|17.15|15.65|17.02|15.52|0
1698828300000|2023-11-01 08:45:00|17.12|15.62|17.13|15.63|17.19|15.69|17.09|15.59|0
1698828600000|2023-11-01 08:50:00|17.14|15.64|17.22|15.72|17.24|15.74|17.13|15.63|0
1698828900000|2023-11-01 08:55:00|17.21|15.71|17.17|15.67|17.23|15.73|17.17|15.67|0
1698829200000|2023-11-01 09:00:00|17.16|15.66|17.11|15.61|17.21|15.71|17.11|15.61|0
1698829500000|2023-11-01 09:05:00|17.1|15.6|17.06|15.56|17.1|15.6|17|15.5|0
1698829800000|2023-11-01 09:10:00|17.05|15.55|17.08|15.58|17.11|15.61|17.05|15.55|0
1698830100000|2023-11-01 09:15:00|17.09|15.59|17.16|15.66|17.16|15.66|17.09|15.59|0
1698830400000|2023-11-01 09:20:00|17.17|15.67|17.25|15.75|17.26|15.76|17.15|15.65|0
1698830700000|2023-11-01 09:25:00|17.26|15.76|17.18|15.68|17.26|15.76|17.18|15.68|0
1698831000000|2023-11-01 09:30:00|17.17|15.67|17.21|15.71|17.22|15.72|17.14|15.64|0
1698831300000|2023-11-01 09:35:00|17.22|15.72|17.18|15.68|17.23|15.73|17.14|15.64|0
1698831600000|2023-11-01 09:40:00|17.16|15.66|17.22|15.72|17.23|15.73|17.16|15.66|0
1698831900000|2023-11-01 09:45:00|17.23|15.73|17.23|15.73|17.24|15.74|17.19|15.69|0
1698832200000|2023-11-01 09:50:00|17.24|15.74|17.25|15.75|17.29|15.79|17.22|15.72|0
1698832500000|2023-11-01 09:55:00|17.24|15.74|17.22|15.72|17.27|15.77|17.21|15.71|0
1698832800000|2023-11-01 10:00:00|17.21|15.71|17.26|15.76|17.27|15.77|17.2|15.7|0
1698833100000|2023-11-01 10:05:00|17.25|15.75|17.31|15.81|17.32|15.82|17.22|15.72|0
1698833400000|2023-11-01 10:10:00|17.32|15.82|17.26|15.76|17.33|15.83|17.26|15.76|0
1698833700000|2023-11-01 10:15:00|17.27|15.77|17.27|15.77|17.29|15.79|17.24|15.74|0
1698834000000|2023-11-01 10:20:00|17.28|15.78|17.3|15.8|17.32|15.82|17.27|15.77|0
1698834300000|2023-11-01 10:25:00|17.31|15.81|17.22|15.72|17.31|15.81|17.21|15.71|0
1698834600000|2023-11-01 10:30:00|17.23|15.73|17.19|15.69|17.26|15.76|17.19|15.69|0
1698834900000|2023-11-01 10:35:00|17.18|15.68|17.15|15.65|17.19|15.69|17.14|15.64|0
1698835200000|2023-11-01 10:40:00|17.14|15.64|17.11|15.61|17.17|15.67|17.1|15.6|0
1698835500000|2023-11-01 10:45:00|17.1|15.6|17.14|15.64|17.14|15.64|17.09|15.59|0
1698835800000|2023-11-01 10:50:00|17.13|15.63|17.14|15.64|17.14|15.64|17.12|15.62|0
1698836100000|2023-11-01 10:55:00|17.13|15.63|17.16|15.66|17.17|15.67|17.13|15.63|0
1698836400000|2023-11-01 11:00:00|17.13|15.63|17.1|15.6|17.16|15.66|17.09|15.59|0
1698836700000|2023-11-01 11:05:00|17.11|15.61|17.17|15.67|17.18|15.68|17.1|15.6|0
1698837000000|2023-11-01 11:10:00|17.16|15.66|17.17|15.67|17.18|15.68|17.14|15.64|0
1698837300000|2023-11-01 11:15:00|17.16|15.66|17.19|15.69|17.2|15.7|17.15|15.65|0
1698837600000|2023-11-01 11:20:00|17.2|15.7|17.25|15.75|17.27|15.77|17.2|15.7|0
1698837900000|2023-11-01 11:25:00|17.26|15.76|17.25|15.75|17.26|15.76|17.2|15.7|0
1698838200000|2023-11-01 11:30:00|17.26|15.76|17.17|15.67|17.27|15.77|17.17|15.67|0
1698838500000|2023-11-01 11:35:00|17.16|15.66|17.21|15.71|17.24|15.74|17.16|15.66|0
1698838800000|2023-11-01 11:40:00|17.22|15.72|17.27|15.77|17.28|15.78|17.21|15.71|0
1698839100000|2023-11-01 11:45:00|17.28|15.78|17.33|15.83|17.33|15.83|17.28|15.78|0
1698839400000|2023-11-01 11:50:00|17.34|15.84|17.12|15.62|17.35|15.85|16.74|15.24|0
1698839700000|2023-11-01 11:55:00|17.11|15.61|17.05|15.55|17.13|15.63|17.05|15.55|0
1698840000000|2023-11-01 12:00:00|17.06|15.56|16.97|15.47|17.07|15.57|16.96|15.46|0
1698840300000|2023-11-01 12:05:00|16.98|15.48|16.94|15.44|17.02|15.52|16.94|15.44|0
1698840600000|2023-11-01 12:10:00|16.95|15.45|16.93|15.43|16.95|15.45|16.89|15.39|0
1698840900000|2023-11-01 12:15:00|16.86|15.36|16.84|15.34|16.91|15.41|16.83|15.33|0
1698841200000|2023-11-01 12:20:00|16.85|15.35|16.89|15.39|16.92|15.42|16.83|15.33|0
1698841500000|2023-11-01 12:25:00|16.91|15.41|17.1|15.6|17.15|15.65|16.9|15.4|0
1698841800000|2023-11-01 12:30:00|17.02|15.52|16.75|15.25|17.17|15.67|16.74|15.24|0
1698842100000|2023-11-01 12:35:00|16.74|15.24|16.66|15.16|16.78|15.28|16.65|15.15|0
1698842400000|2023-11-01 12:40:00|16.65|15.15|16.77|15.27|16.8|15.3|16.65|15.15|0
1698842700000|2023-11-01 12:45:00|16.78|15.28|16.73|15.23|16.8|15.3|16.68|15.18|0
1698843000000|2023-11-01 12:50:00|16.72|15.22|16.63|15.13|16.74|15.24|16.61|15.11|0
1698843300000|2023-11-01 12:55:00|16.64|15.14|16.72|15.22|16.8|15.3|16.63|15.13|0
1698843600000|2023-11-01 13:00:00|16.73|15.23|16.84|15.34|16.94|15.44|16.73|15.23|0
1698843900000|2023-11-01 13:05:00|16.85|15.35|16.75|15.25|16.85|15.35|16.75|15.25|0
1698844200000|2023-11-01 13:10:00|16.74|15.24|16.66|15.16|16.77|15.27|16.66|15.16|0
1698844500000|2023-11-01 13:15:00|16.65|15.15|16.42|14.92|16.66|15.16|16.42|14.92|0
1698844800000|2023-11-01 13:20:00|16.43|14.93|16.4|14.9|16.49|14.99|16.37|14.87|0
1698845100000|2023-11-01 13:25:00|16.41|14.91|16.47|14.97|16.49|14.99|16.38|14.88|0
1698845400000|2023-11-01 13:30:00|16.48|14.98|16.58|15.08|16.65|15.15|16.43|14.93|0
1698845700000|2023-11-01 13:35:00|16.59|15.09|16.55|15.05|16.62|15.12|16.52|15.02|0
1698846000000|2023-11-01 13:40:00|16.54|15.04|16.52|15.02|16.6|15.1|16.44|14.94|0
1698846300000|2023-11-01 13:45:00|16.51|15.01|16.32|14.82|17.07|15.57|16.3|14.8|0
1698846600000|2023-11-01 13:50:00|16.31|14.81|16.32|14.82|16.41|14.91|16.28|14.78|0
1698846900000|2023-11-01 13:55:00|16.31|14.81|16.41|14.91|16.44|14.94|16.31|14.81|0
1698847200000|2023-11-01 14:00:00|16.25|14.75|16.3|14.8|16.36|14.86|16.18|14.68|0
1698847500000|2023-11-01 14:05:00|16.31|14.81|16.35|14.85|16.48|14.98|16.27|14.77|0
1698847800000|2023-11-01 14:10:00|16.34|14.84|16.2|14.7|16.42|14.92|16.17|14.67|0
1698848100000|2023-11-01 14:15:00|16.19|14.69|16.12|14.62|16.23|14.73|16.12|14.62|0
1698848400000|2023-11-01 14:20:00|16.09|14.59|15.79|14.29|16.09|14.59|15.79|14.29|0
1698848700000|2023-11-01 14:25:00|15.78|14.28|15.86|14.36|15.87|14.37|15.77|14.27|0
1698849000000|2023-11-01 14:30:00|15.85|14.35|15.82|14.32|15.89|14.39|15.79|14.29|0
1698849300000|2023-11-01 14:35:00|15.83|14.33|15.79|14.29|15.86|14.36|15.72|14.22|0
1698849600000|2023-11-01 14:40:00|15.78|14.28|15.93|14.43|16.34|14.84|15.75|14.25|0
1698849900000|2023-11-01 14:45:00|15.92|14.42|15.78|14.28|16.04|14.54|15.78|14.28|0
1698850200000|2023-11-01 14:50:00|15.79|14.29|15.83|14.33|15.85|14.35|15.75|14.25|0
1698850500000|2023-11-01 14:55:00|15.81|14.31|15.78|14.28|15.84|14.34|15.75|14.25|0
1698850800000|2023-11-01 15:00:00|15.79|14.29|15.7|14.2|15.83|14.33|15.68|14.18|0
1698851100000|2023-11-01 15:05:00|15.71|14.21|15.7|14.2|15.76|14.26|15.68|14.18|0
1698851400000|2023-11-01 15:10:00|15.69|14.19|15.91|14.41|16|14.5|15.67|14.17|0
1698851700000|2023-11-01 15:15:00|15.93|14.43|16|14.5|16.02|14.52|15.93|14.43|0
1698852000000|2023-11-01 15:20:00|15.99|14.49|16.01|14.51|16.1|14.6|15.99|14.49|0
1698852300000|2023-11-01 15:25:00|16.02|14.52|15.93|14.43|16.03|14.53|15.64|14.14|0
1698852600000|2023-11-01 15:30:00|15.92|14.42|15.9|14.4|15.97|14.47|15.88|14.38|0
1698852900000|2023-11-01 15:35:00|15.91|14.41|15.91|14.41|15.93|14.43|15.83|14.33|0
1698853200000|2023-11-01 15:40:00|15.9|14.4|15.84|14.34|15.92|14.42|15.83|14.33|0
1698853500000|2023-11-01 15:45:00|15.83|14.33|15.83|14.33|15.86|14.36|15.79|14.29|0
1698853800000|2023-11-01 15:50:00|15.84|14.34|15.79|14.29|15.89|14.39|15.78|14.28|0
1698854100000|2023-11-01 15:55:00|15.8|14.3|15.82|14.32|15.82|14.32|15.76|14.26|0
1698854400000|2023-11-01 16:00:00|15.83|14.33|15.88|14.38|15.9|14.4|15.82|14.32|0
1698854700000|2023-11-01 16:05:00|15.87|14.37|15.92|14.42|15.99|14.49|15.83|14.33|0
1698855000000|2023-11-01 16:10:00|15.9|14.4|16|14.5|16|14.5|15.85|14.35|0
1698855300000|2023-11-01 16:15:00|15.99|14.49|16.02|14.52|16.09|14.59|15.99|14.49|0
1698855600000|2023-11-01 16:20:00|16.04|14.54|16.02|14.52|16.05|14.55|15.97|14.47|0
1698855900000|2023-11-01 16:25:00|16.03|14.53|16.03|14.53|16.08|14.58|16.02|14.52|0
1698856200000|2023-11-01 16:30:00|16.02|14.52|15.99|14.49|16.04|14.54|15.93|14.43|0
1698856500000|2023-11-01 16:35:00|15.98|14.48|16.13|14.63|16.15|14.65|15.98|14.48|0
1698856800000|2023-11-01 16:40:00|16.12|14.62|16.2|14.7|16.26|14.76|16.12|14.62|0
1698857100000|2023-11-01 16:45:00|16.19|14.69|16.15|14.65|16.22|14.72|16.12|14.62|0
1698857400000|2023-11-01 16:50:00|16.14|14.64|16.11|14.61|16.18|14.68|16.08|14.58|0
1698857700000|2023-11-01 16:55:00|16.12|14.62|16.11|14.61|16.13|14.63|16.07|14.57|0
1698858000000|2023-11-01 17:00:00|16.12|14.62|16.18|14.68|16.19|14.69|16.08|14.58|0
1698858300000|2023-11-01 17:05:00|16.19|14.69|16.06|14.56|16.19|14.69|16.03|14.53|0
1698858600000|2023-11-01 17:10:00|16.07|14.57|15.95|14.45|16.07|14.57|15.91|14.41|0
1698858900000|2023-11-01 17:15:00|15.94|14.44|15.97|14.47|15.99|14.49|15.9|14.4|0
1698859200000|2023-11-01 17:20:00|15.98|14.48|16.15|14.65|16.18|14.68|15.96|14.46|0
1698859500000|2023-11-01 17:25:00|16.16|14.66|16.09|14.59|16.21|14.71|16.06|14.56|0
1698859800000|2023-11-01 17:30:00|16.1|14.6|16.21|14.71|16.23|14.73|16.09|14.59|0
1698860100000|2023-11-01 17:35:00|16.22|14.72|16.13|14.63|16.22|14.72|16.13|14.63|0
1698860400000|2023-11-01 17:40:00|16.14|14.64|16.01|14.51|16.17|14.67|16|14.5|0
1698860700000|2023-11-01 17:45:00|16.02|14.52|16.08|14.58|16.17|14.67|16.02|14.52|0
1698861000000|2023-11-01 17:50:00|16.07|14.57|16.02|14.52|16.08|14.58|15.95|14.45|0
1698861300000|2023-11-01 17:55:00|16.03|14.53|16|14.5|16.07|14.57|15.97|14.47|0
1698861600000|2023-11-01 18:00:00|15.98|14.48|16.17|14.67|16.31|14.81|15.74|14.24|0
1698861900000|2023-11-01 18:05:00|16.21|14.71|16.22|14.72|16.26|14.76|16.11|14.61|0
1698862200000|2023-11-01 18:10:00|16.18|14.68|16.34|14.84|16.34|14.84|16.16|14.66|0
1698862500000|2023-11-01 18:15:00|16.32|14.82|16.25|14.75|16.42|14.92|16.21|14.71|0
1698862800000|2023-11-01 18:20:00|16.24|14.74|16.11|14.61|16.25|14.75|16.08|14.58|0
1698863100000|2023-11-01 18:25:00|16.1|14.6|16.07|14.57|16.17|14.67|16.01|14.51|0
1698863400000|2023-11-01 18:30:00|16.06|14.56|15.77|14.27|16.06|14.56|15.74|14.24|0
1698863700000|2023-11-01 18:35:00|15.78|14.28|15.87|14.37|15.96|14.46|15.55|14.05|0
1698864000000|2023-11-01 18:40:00|15.85|14.35|16.1|14.6|16.29|14.79|15.83|14.33|0
1698864300000|2023-11-01 18:45:00|16.13|14.63|15.98|14.48|16.17|14.67|15.6|14.1|0
1698864600000|2023-11-01 18:50:00|15.97|14.47|15.82|14.32|15.99|14.49|15.73|14.23|0
1698864900000|2023-11-01 18:55:00|15.81|14.31|15.48|13.98|15.82|14.32|15.41|13.91|0
1698865200000|2023-11-01 19:00:00|15.47|13.97|15.2|13.7|15.47|13.97|15.08|13.58|0
1698865500000|2023-11-01 19:05:00|15.22|13.72|15.11|13.61|15.26|13.76|15.08|13.58|0
1698865800000|2023-11-01 19:10:00|15.12|13.62|15.21|13.71|15.21|13.71|14.99|13.49|0
1698866100000|2023-11-01 19:15:00|15.18|13.68|15.38|13.88|15.89|14.39|15.12|13.62|0
1698866400000|2023-11-01 19:20:00|15.37|13.87|15.18|13.68|15.41|13.91|15.18|13.68|0
1698866700000|2023-11-01 19:25:00|15.17|13.67|15.28|13.78|15.4|13.9|15.13|13.63|0
1698867000000|2023-11-01 19:30:00|15.3|13.8|15.2|13.7|15.33|13.83|15.08|13.58|0
1698867300000|2023-11-01 19:35:00|15.19|13.69|15.21|13.71|15.24|13.74|15.14|13.64|0
1698867600000|2023-11-01 19:40:00|15.2|13.7|15.24|13.74|15.31|13.81|15.2|13.7|0
1698867900000|2023-11-01 19:45:00|15.25|13.75|15.21|13.71|15.26|13.76|15.2|13.7|0
1698868200000|2023-11-01 19:50:00|15.22|13.72|15.27|13.77|15.37|13.87|15.22|13.72|0
1698868500000|2023-11-01 19:55:00|15.28|13.78|15.32|13.82|15.35|13.85|15.23|13.73|0
1698868800000|2023-11-01 20:00:00|15.34|13.84|15.32|13.82|15.35|13.85|15.29|13.79|0
1698869100000|2023-11-01 20:05:00|15.33|13.83|15.39|13.89|15.4|13.9|15.32|13.82|0
1698869400000|2023-11-01 20:10:00|15.4|13.9|15.36|13.86|15.4|13.9|15.34|13.84|0
1698869700000|2023-11-01 20:15:00|15.41|13.81|15.43|13.83|15.44|13.84|15.38|13.78|0
1698870000000|2023-11-01 20:20:00|15.42|13.82|15.42|13.82|15.43|13.83|15.41|13.81|0
1698870300000|2023-11-01 20:25:00|15.41|13.81|15.42|13.82|15.44|13.84|15.41|13.81|0
1698870600000|2023-11-01 20:30:00|15.41|13.81|15.38|13.78|15.41|13.81|15.38|13.78|0
1698870900000|2023-11-01 20:35:00|15.39|13.79|15.37|13.77|15.39|13.79|15.37|13.77|0
1698871200000|2023-11-01 20:40:00|15.36|13.76|15.35|13.75|15.37|13.77|15.34|13.74|0
1698871500000|2023-11-01 20:45:00|15.34|13.74|15.35|13.75|15.35|13.75|15.33|13.73|0
1698871800000|2023-11-01 20:50:00|15.34|13.74|15.33|13.73|15.35|13.75|15.33|13.73|0
1698872100000|2023-11-01 20:55:00|15.34|13.74|15.31|13.71|15.34|13.74|15.3|13.7|0
1698872400000|2023-11-01 21:00:00|15.32|13.72|15.3|13.7|15.32|13.72|15.29|13.69|0
1698872700000|2023-11-01 21:05:00|15.31|13.71|15.3|13.7|15.31|13.71|15.3|13.7|0
1698873000000|2023-11-01 21:10:00|15.31|13.71|15.3|13.7|15.31|13.71|15.3|13.7|0
1698873300000|2023-11-01 21:15:00|15.29|13.69|15.29|13.69|15.29|13.69|15.29|13.69|0
1698873600000|2023-11-01 21:20:00|15.28|13.68|15.28|13.68|15.29|13.69|15.28|13.68|0
1698873900000|2023-11-01 21:25:00|15.29|13.69|15.28|13.68|15.29|13.69|15.28|13.68|0
1698874200000|2023-11-01 21:30:00|15.27|13.67|15.26|13.66|15.28|13.68|15.26|13.66|0
1698874500000|2023-11-01 21:35:00|15.27|13.67|15.27|13.67|15.28|13.68|15.26|13.66|0
1698874800000|2023-11-01 21:40:00|15.26|13.66|15.27|13.67|15.28|13.68|15.26|13.66|0
1698875100000|2023-11-01 21:45:00|15.28|13.68|15.27|13.67|15.28|13.68|15.27|13.67|0
1698875700000|2023-11-01 21:55:00|15.26|13.66|15.27|13.67|15.27|13.67|15.26|13.66|0
1698876000000|2023-11-01 22:00:00|15.3|13.7|15.3|13.7|15.31|13.71|15.3|13.7|0
1698876300000|2023-11-01 22:05:00|15.29|13.69|15.25|13.65|15.29|13.69|15.25|13.65|0
1698876600000|2023-11-01 22:10:00|15.23|13.63|15.25|13.65|15.25|13.65|15.22|13.62|0
1698876900000|2023-11-01 22:15:00|15.24|13.64|15.24|13.64|15.25|13.65|15.22|13.62|0
1698877200000|2023-11-01 22:20:00|15.25|13.65|15.27|13.67|15.27|13.67|15.25|13.65|0
1698877500000|2023-11-01 22:25:00|15.28|13.68|15.3|13.7|15.3|13.7|15.28|13.68|0
1698877800000|2023-11-01 22:30:00|15.29|13.69|15.28|13.68|15.29|13.69|15.28|13.68|0
1698878100000|2023-11-01 22:35:00|15.27|13.67|15.27|13.67|15.29|13.69|15.25|13.65|0
1698878400000|2023-11-01 22:40:00|15.28|13.68|15.28|13.68|15.29|13.69|15.27|13.67|0
1698878700000|2023-11-01 22:45:00|15.27|13.67|15.26|13.66|15.28|13.68|15.26|13.66|0
1698879000000|2023-11-01 22:50:00|15.25|13.65|15.23|13.63|15.26|13.66|15.22|13.62|0
1698879300000|2023-11-01 22:55:00|15.22|13.62|15.24|13.64|15.25|13.65|15.22|13.62|0
1698879600000|2023-11-01 23:00:00|15.23|13.63|15.18|13.58|15.25|13.65|15.16|13.56|0
1698879900000|2023-11-01 23:05:00|15.19|13.59|15.17|13.57|15.19|13.59|15.14|13.54|0
1698880200000|2023-11-01 23:10:00|15.16|13.56|15.15|13.55|15.19|13.59|15.15|13.55|0
1698880500000|2023-11-01 23:15:00|15.14|13.54|15.1|13.5|15.15|13.55|15.05|13.45|0
1698880800000|2023-11-01 23:20:00|15.09|13.49|15.11|13.51|15.13|13.53|15.08|13.48|0
1698881100000|2023-11-01 23:25:00|15.1|13.5|15.11|13.51|15.12|13.52|15.07|13.47|0
1698881400000|2023-11-01 23:30:00|15.1|13.5|15.11|13.51|15.14|13.54|15.1|13.5|0
1698881700000|2023-11-01 23:35:00|15.1|13.5|15.1|13.5|15.11|13.51|15.1|13.5|0
1698882000000|2023-11-01 23:40:00|15.09|13.49|15.1|13.5|15.1|13.5|15.08|13.48|0
1698882300000|2023-11-01 23:45:00|15.12|13.52|15.09|13.49|15.12|13.52|15.09|13.49|0
1698882600000|2023-11-01 23:50:00|15.1|13.5|15.11|13.51|15.12|13.52|15.09|13.49|0
1698882900000|2023-11-01 23:55:00|15.09|13.49|15.06|13.46|15.09|13.49|15.06|13.46|0
1698883200000|2023-11-02 00:00:00|15.07|13.47|15.09|13.49|15.1|13.5|15.04|13.44|0
1698883500000|2023-11-02 00:05:00|15.1|13.5|15.1|13.5|15.11|13.51|15.09|13.49|0
1698883800000|2023-11-02 00:10:00|15.09|13.49|15.11|13.51|15.13|13.53|15.09|13.49|0
1698884100000|2023-11-02 00:15:00|15.1|13.5|15.11|13.51|15.11|13.51|15.09|13.49|0
1698884400000|2023-11-02 00:20:00|15.12|13.52|15.13|13.53|15.14|13.54|15.11|13.51|0
1698884700000|2023-11-02 00:25:00|15.14|13.54|15.14|13.54|15.15|13.55|15.13|13.53|0
1698885000000|2023-11-02 00:30:00|15.1|13.6|15.08|13.58|15.11|13.61|15.08|13.58|0
1698885300000|2023-11-02 00:35:00|15.07|13.57|15.09|13.59|15.1|13.6|15.07|13.57|0
1698885600000|2023-11-02 00:40:00|15.08|13.58|15|13.5|15.1|13.6|15|13.5|0
1698885900000|2023-11-02 00:45:00|15.01|13.51|14.98|13.48|15.02|13.52|14.92|13.42|0
1698886200000|2023-11-02 00:50:00|14.97|13.47|14.94|13.44|14.99|13.49|14.94|13.44|0
1698886500000|2023-11-02 00:55:00|14.93|13.43|14.96|13.46|14.98|13.48|14.93|13.43|0
1698886800000|2023-11-02 01:00:00|14.95|13.45|14.97|13.47|14.98|13.48|14.94|13.44|0
1698887100000|2023-11-02 01:05:00|14.98|13.48|14.95|13.45|14.98|13.48|14.94|13.44|0
1698887400000|2023-11-02 01:10:00|14.94|13.44|14.92|13.42|14.94|13.44|14.89|13.39|0
1698887700000|2023-11-02 01:15:00|14.91|13.41|14.91|13.41|14.94|13.44|14.9|13.4|0
1698888000000|2023-11-02 01:20:00|14.92|13.42|14.91|13.41|14.93|13.43|14.9|13.4|0
1698888300000|2023-11-02 01:25:00|14.92|13.42|14.91|13.41|14.93|13.43|14.91|13.41|0
1698888600000|2023-11-02 01:30:00|14.92|13.42|14.92|13.42|14.92|13.42|14.89|13.39|0
1698888900000|2023-11-02 01:35:00|14.93|13.43|14.86|13.36|14.93|13.43|14.86|13.36|0
1698889200000|2023-11-02 01:40:00|14.87|13.37|14.88|13.38|14.89|13.39|14.86|13.36|0
1698889500000|2023-11-02 01:45:00|14.87|13.37|14.88|13.38|14.88|13.38|14.86|13.36|0
1698889800000|2023-11-02 01:50:00|14.89|13.39|14.91|13.41|14.92|13.42|14.88|13.38|0
1698890100000|2023-11-02 01:55:00|14.9|13.4|14.9|13.4|14.91|13.41|14.89|13.39|0
1698890400000|2023-11-02 02:00:00|14.91|13.41|14.91|13.41|14.93|13.43|14.9|13.4|0
1698890700000|2023-11-02 02:05:00|14.9|13.4|14.94|13.44|14.95|13.45|14.9|13.4|0
1698891000000|2023-11-02 02:10:00|14.93|13.43|14.92|13.42|14.94|13.44|14.92|13.42|0
1698891300000|2023-11-02 02:15:00|14.91|13.41|14.9|13.4|14.91|13.41|14.89|13.39|0
1698891600000|2023-11-02 02:20:00|14.91|13.41|14.9|13.4|14.92|13.42|14.9|13.4|0
1698891900000|2023-11-02 02:25:00|14.91|13.41|14.93|13.43|14.94|13.44|14.91|13.41|0
1698892200000|2023-11-02 02:30:00|14.92|13.42|14.91|13.41|14.92|13.42|14.91|13.41|0
1698892500000|2023-11-02 02:35:00|14.92|13.42|14.9|13.4|14.93|13.43|14.9|13.4|0
1698892800000|2023-11-02 02:40:00|14.91|13.41|14.89|13.39|14.92|13.42|14.89|13.39|0
1698893100000|2023-11-02 02:45:00|14.9|13.4|14.91|13.41|14.92|13.42|14.89|13.39|0
1698893400000|2023-11-02 02:50:00|14.92|13.42|14.92|13.42|14.93|13.43|14.89|13.39|0
1698893700000|2023-11-02 02:55:00|14.93|13.43|14.93|13.43|14.93|13.43|14.91|13.41|0
1698894000000|2023-11-02 03:00:00|14.92|13.42|14.93|13.43|14.93|13.43|14.92|13.42|0
1698894300000|2023-11-02 03:05:00|14.94|13.44|14.93|13.43|14.95|13.45|14.93|13.43|0
1698894600000|2023-11-02 03:10:00|14.94|13.44|14.94|13.44|14.95|13.45|14.94|13.44|0
1698894900000|2023-11-02 03:15:00|14.93|13.43|15.33|13.83|15.46|13.96|14.92|13.42|0
1698895200000|2023-11-02 03:20:00|15.34|13.84|15.34|13.84|15.34|13.84|15.33|13.83|0
1698895500000|2023-11-02 03:25:00|15.35|13.85|15.35|13.85|15.35|13.85|15.34|13.84|0
1698895800000|2023-11-02 03:30:00|15.34|13.84|15.35|13.85|15.35|13.85|15.33|13.83|0
1698896100000|2023-11-02 03:35:00|15.36|13.86|15.38|13.88|15.38|13.88|15.35|13.85|0
1698896400000|2023-11-02 03:40:00|15.37|13.87|15.37|13.87|15.38|13.88|15.36|13.86|0
1698896700000|2023-11-02 03:45:00|15.36|13.86|15.34|13.84|15.37|13.87|15.34|13.84|0
1698897000000|2023-11-02 03:50:00|15.35|13.85|15.34|13.84|15.35|13.85|15.33|13.83|0
1698897600000|2023-11-02 04:00:00|15.35|13.85|15.37|13.87|15.37|13.87|15.35|13.85|0
1698897900000|2023-11-02 04:05:00|15.36|13.86|15.37|13.87|15.37|13.87|15.36|13.86|0
1698898200000|2023-11-02 04:10:00|15.36|13.86|15.35|13.85|15.36|13.86|15.35|13.85|0
1698898500000|2023-11-02 04:15:00|15.36|13.86|15.34|13.84|15.36|13.86|15.34|13.84|0
1698898800000|2023-11-02 04:20:00|15.35|13.85|15.34|13.84|15.35|13.85|15.33|13.83|0
1698899100000|2023-11-02 04:25:00|15.35|13.85|15.36|13.86|15.36|13.86|15.34|13.84|0
1698899400000|2023-11-02 04:30:00|15.37|13.87|15.36|13.86|15.37|13.87|15.36|13.86|0
1698899700000|2023-11-02 04:35:00|15.35|13.85|15.35|13.85|15.36|13.86|15.34|13.84|0
1698900000000|2023-11-02 04:40:00|15.34|13.84|15.35|13.85|15.35|13.85|15.34|13.84|0
1698900300000|2023-11-02 04:45:00|15.34|13.84|15.36|13.86|15.37|13.87|15.34|13.84|0
1698900600000|2023-11-02 04:50:00|15.37|13.87|15.39|13.89|15.4|13.9|15.36|13.86|0
1698900900000|2023-11-02 04:55:00|15.38|13.88|15.37|13.87|15.4|13.9|15.37|13.87|0
1698901200000|2023-11-02 05:00:00|15.38|13.88|15.38|13.88|15.39|13.89|15.37|13.87|0
1698901500000|2023-11-02 05:05:00|15.39|13.89|15.37|13.87|15.4|13.9|15.37|13.87|0
1698901800000|2023-11-02 05:10:00|15.36|13.86|15.36|13.86|15.37|13.87|15.36|13.86|0
1698902100000|2023-11-02 05:15:00|15.35|13.85|15.39|13.89|15.4|13.9|15.35|13.85|0
1698902400000|2023-11-02 05:20:00|15.38|13.88|15.4|13.9|15.41|13.91|15.37|13.87|0
1698902700000|2023-11-02 05:25:00|15.39|13.89|15.36|13.86|15.39|13.89|15.36|13.86|0
1698903000000|2023-11-02 05:30:00|15.37|13.87|15.38|13.88|15.39|13.89|15.36|13.86|0
1698903300000|2023-11-02 05:35:00|15.37|13.87|15.36|13.86|15.37|13.87|15.35|13.85|0
1698903600000|2023-11-02 05:40:00|15.37|13.87|15.35|13.85|15.38|13.88|15.35|13.85|0
1698903900000|2023-11-02 05:45:00|15.36|13.86|15.36|13.86|15.38|13.88|15.35|13.85|0
1698904200000|2023-11-02 05:50:00|15.37|13.87|15.39|13.89|15.4|13.9|15.36|13.86|0
1698904500000|2023-11-02 05:55:00|15.38|13.88|15.38|13.88|15.39|13.89|15.38|13.88|0
1698904800000|2023-11-02 06:00:00|15.39|13.89|15.41|13.91|15.42|13.92|15.36|13.86|0
1698905100000|2023-11-02 06:05:00|15.42|13.92|15.4|13.9|15.42|13.92|15.4|13.9|0
1698905400000|2023-11-02 06:10:00|15.41|13.91|15.43|13.93|15.43|13.93|15.4|13.9|0
1698905700000|2023-11-02 06:15:00|15.44|13.94|15.45|13.95|15.45|13.95|15.43|13.93|0
1698906000000|2023-11-02 06:20:00|15.46|13.96|15.46|13.96|15.46|13.96|15.43|13.93|0
1698906300000|2023-11-02 06:25:00|15.45|13.95|15.45|13.95|15.47|13.97|15.45|13.95|0
1698906600000|2023-11-02 06:30:00|15.44|13.94|15.46|13.96|15.48|13.98|15.44|13.94|0
1698906900000|2023-11-02 06:35:00|15.47|13.97|15.48|13.98|15.49|13.99|15.46|13.96|0
1698907200000|2023-11-02 06:40:00|15.47|13.97|15.45|13.95|15.48|13.98|15.44|13.94|0
1698907500000|2023-11-02 06:45:00|15.46|13.96|15.46|13.96|15.47|13.97|15.45|13.95|0
1698907800000|2023-11-02 06:50:00|15.47|13.97|15.41|13.91|15.47|13.97|15.41|13.91|0
1698908100000|2023-11-02 06:55:00|15.4|13.9|15.4|13.9|15.42|13.92|15.4|13.9|0
1698908400000|2023-11-02 07:00:00|15.41|13.91|15.37|13.87|15.44|13.94|15.37|13.87|0
1698908700000|2023-11-02 07:05:00|15.36|13.86|15.36|13.86|15.37|13.87|15.35|13.85|0
1698909000000|2023-11-02 07:10:00|15.35|13.85|15.35|13.85|15.37|13.87|15.35|13.85|0
1698909300000|2023-11-02 07:15:00|15.36|13.86|15.31|13.81|15.44|13.94|15.31|13.81|0
1698909600000|2023-11-02 07:20:00|15.08|13.58|14.71|13.21|15.31|13.81|14.7|13.2|0
1698909900000|2023-11-02 07:25:00|14.72|13.22|14.74|13.24|14.77|13.27|14.71|13.21|0
1698910200000|2023-11-02 07:30:00|14.73|13.23|14.72|13.22|14.75|13.25|14.71|13.21|0
1698910500000|2023-11-02 07:35:00|14.71|13.21|14.72|13.22|14.74|13.24|14.71|13.21|0
1698910800000|2023-11-02 07:40:00|14.73|13.23|14.74|13.24|14.74|13.24|14.73|13.23|0
1698911100000|2023-11-02 07:45:00|14.75|13.25|14.74|13.24|14.78|13.28|14.74|13.24|0
1698911400000|2023-11-02 07:50:00|14.73|13.23|14.71|13.21|14.75|13.25|14.71|13.21|0
1698911700000|2023-11-02 07:55:00|14.7|13.2|14.66|13.16|14.71|13.21|14.66|13.16|0
1698912000000|2023-11-02 08:00:00|14.67|13.17|14.7|13.2|14.72|13.22|14.67|13.17|0
1698912300000|2023-11-02 08:05:00|14.69|13.19|14.69|13.19|14.7|13.2|14.65|13.15|0
1698912600000|2023-11-02 08:10:00|14.68|13.18|14.66|13.16|14.7|13.2|14.65|13.15|0
1698912900000|2023-11-02 08:15:00|14.65|13.15|14.6|13.1|14.66|13.16|14.6|13.1|0
1698913200000|2023-11-02 08:20:00|14.59|13.09|14.46|12.96|14.59|13.09|14.45|12.95|0
1698913500000|2023-11-02 08:25:00|14.47|12.97|14.45|12.95|14.49|12.99|14.45|12.95|0
1698913800000|2023-11-02 08:30:00|14.46|12.96|14.51|13.01|14.51|13.01|14.46|12.96|0
1698914100000|2023-11-02 08:35:00|14.5|13|14.46|12.96|14.52|13.02|14.46|12.96|0
1698914400000|2023-11-02 08:40:00|14.45|12.95|14.45|12.95|14.47|12.97|14.42|12.92|0
1698914700000|2023-11-02 08:45:00|14.44|12.94|14.42|12.92|14.48|12.98|14.42|12.92|0
1698915000000|2023-11-02 08:50:00|14.43|12.93|14.39|12.89|14.43|12.93|14.37|12.87|0
1698915300000|2023-11-02 08:55:00|14.38|12.88|14.72|13.22|14.93|13.43|14.37|12.87|0
1698915600000|2023-11-02 09:00:00|14.71|13.21|14.69|13.19|14.72|13.22|14.66|13.16|0
1698915900000|2023-11-02 09:05:00|14.68|13.18|14.69|13.19|14.7|13.2|14.66|13.16|0
1698916200000|2023-11-02 09:10:00|14.7|13.2|14.68|13.18|14.7|13.2|14.65|13.15|0
1698916500000|2023-11-02 09:15:00|14.69|13.19|14.66|13.16|14.69|13.19|14.62|13.12|0
1698916800000|2023-11-02 09:20:00|14.65|13.15|14.66|13.16|14.67|13.17|14.64|13.14|0
1698917100000|2023-11-02 09:25:00|14.65|13.15|14.61|13.11|14.66|13.16|14.61|13.11|0
1698917400000|2023-11-02 09:30:00|14.62|13.12|14.64|13.14|14.64|13.14|14.57|13.07|0
1698917700000|2023-11-02 09:35:00|14.61|13.11|14.63|13.13|14.65|13.15|14.61|13.11|0
1698918000000|2023-11-02 09:40:00|14.64|13.14|14.68|13.18|14.68|13.18|14.61|13.11|0
1698918300000|2023-11-02 09:45:00|14.67|13.17|14.65|13.15|14.68|13.18|14.65|13.15|0
1698918600000|2023-11-02 09:50:00|14.64|13.14|14.63|13.13|14.67|13.17|14.63|13.13|0
1698918900000|2023-11-02 09:55:00|14.64|13.14|14.66|13.16|14.68|13.18|14.63|13.13|0
1698919200000|2023-11-02 10:00:00|14.65|13.15|14.7|13.2|14.7|13.2|14.65|13.15|0
1698919500000|2023-11-02 10:05:00|14.68|13.18|14.7|13.2|14.72|13.22|14.68|13.18|0
1698919800000|2023-11-02 10:10:00|14.71|13.21|14.75|13.25|14.75|13.25|14.69|13.19|0
1698920100000|2023-11-02 10:15:00|14.74|13.24|14.69|13.19|14.75|13.25|14.69|13.19|0
1698920400000|2023-11-02 10:20:00|14.71|13.21|14.69|13.19|14.72|13.22|14.69|13.19|0
1698920700000|2023-11-02 10:25:00|14.7|13.2|14.71|13.21|14.72|13.22|14.69|13.19|0
1698921000000|2023-11-02 10:30:00|14.72|13.22|14.71|13.21|14.74|13.24|14.7|13.2|0
1698921300000|2023-11-02 10:35:00|14.72|13.22|14.74|13.24|14.75|13.25|14.72|13.22|0
1698921600000|2023-11-02 10:40:00|14.73|13.23|14.66|13.16|14.73|13.23|14.66|13.16|0
1698921900000|2023-11-02 10:45:00|14.67|13.17|14.66|13.16|14.68|13.18|14.65|13.15|0
1698922200000|2023-11-02 10:50:00|14.67|13.17|14.65|13.15|14.67|13.17|14.64|13.14|0
1698922500000|2023-11-02 10:55:00|14.64|13.14|14.65|13.15|14.65|13.15|14.62|13.12|0
1698922800000|2023-11-02 11:00:00|14.66|13.16|14.61|13.11|14.68|13.18|14.61|13.11|0
1698923100000|2023-11-02 11:05:00|14.62|13.12|14.61|13.11|14.67|13.17|14.61|13.11|0
1698923400000|2023-11-02 11:10:00|14.62|13.12|14.6|13.1|14.64|13.14|14.6|13.1|0
1698923700000|2023-11-02 11:15:00|14.61|13.11|14.63|13.13|14.64|13.14|14.59|13.09|0
1698924000000|2023-11-02 11:20:00|14.64|13.14|14.63|13.13|14.64|13.14|14.62|13.12|0
1698924300000|2023-11-02 11:25:00|14.64|13.14|14.6|13.1|14.64|13.14|14.6|13.1|0
1698924600000|2023-11-02 11:30:00|14.61|13.11|14.63|13.13|14.66|13.16|14.6|13.1|0
1698924900000|2023-11-02 11:35:00|14.61|13.11|14.6|13.1|14.62|13.12|14.59|13.09|0
1698925200000|2023-11-02 11:40:00|14.59|13.09|14.57|13.07|14.6|13.1|14.55|13.05|0
1698925500000|2023-11-02 11:45:00|14.56|13.06|14.56|13.06|14.57|13.07|14.52|13.02|0
1698925800000|2023-11-02 11:50:00|14.55|13.05|14.57|13.07|14.59|13.09|14.54|13.04|0
1698926100000|2023-11-02 11:55:00|14.58|13.08|14.58|13.08|14.59|13.09|14.57|13.07|0
1698926400000|2023-11-02 12:00:00|14.59|13.09|14.59|13.09|14.63|13.13|14.55|13.05|0
1698926700000|2023-11-02 12:05:00|14.6|13.1|14.44|12.94|14.6|13.1|14.44|12.94|0
1698927000000|2023-11-02 12:10:00|14.45|12.95|14.46|12.96|14.59|13.09|14.42|12.92|0
1698927300000|2023-11-02 12:15:00|14.47|12.97|14.46|12.96|14.47|12.97|14.43|12.93|0
1698927600000|2023-11-02 12:20:00|14.45|12.95|14.44|12.94|14.49|12.99|14.43|12.93|0
1698927900000|2023-11-02 12:25:00|14.45|12.95|14.45|12.95|14.51|13.01|14.44|12.94|0
1698928200000|2023-11-02 12:30:00|14.4|12.9|14.36|12.86|14.42|12.92|14.29|12.79|0
1698928500000|2023-11-02 12:35:00|14.35|12.85|14.27|12.77|14.39|12.89|14.23|12.73|0
1698928800000|2023-11-02 12:40:00|14.28|12.78|14.25|12.75|14.3|12.8|14.24|12.74|0
1698929100000|2023-11-02 12:45:00|14.24|12.74|14.2|12.7|14.27|12.77|14.18|12.68|0
1698929400000|2023-11-02 12:50:00|14.21|12.71|14.17|12.67|14.22|12.72|14.15|12.65|0
1698929700000|2023-11-02 12:55:00|14.16|12.66|14.17|12.67|14.18|12.68|14.13|12.63|0
1698930000000|2023-11-02 13:00:00|14.19|12.69|14.21|12.71|14.22|12.72|14.17|12.67|0
1698930300000|2023-11-02 13:05:00|14.22|12.72|14.27|12.77|14.27|12.77|14.2|12.7|0
1698930600000|2023-11-02 13:10:00|14.26|12.76|14.23|12.73|14.27|12.77|14.22|12.72|0
1698930900000|2023-11-02 13:15:00|14.24|12.74|14.3|12.8|14.32|12.82|14.24|12.74|0
1698931200000|2023-11-02 13:20:00|14.31|12.81|14.28|12.78|14.31|12.81|14.27|12.77|0
1698931500000|2023-11-02 13:25:00|14.29|12.79|14.23|12.73|14.29|12.79|14.23|12.73|0
1698931800000|2023-11-02 13:30:00|14.22|12.72|13.97|12.47|14.22|12.72|13.96|12.46|0
1698932100000|2023-11-02 13:35:00|13.96|12.46|14.21|12.71|14.62|13.12|13.9|12.4|0
1698932400000|2023-11-02 13:40:00|14.2|12.7|14.44|12.94|14.5|13|14.18|12.68|0
1698932700000|2023-11-02 13:45:00|14.43|12.93|14.41|12.91|14.47|12.97|14.39|12.89|0
1698933000000|2023-11-02 13:50:00|14.4|12.9|14.37|12.87|14.42|12.92|14.31|12.81|0
1698933300000|2023-11-02 13:55:00|14.36|12.86|14.33|12.83|14.37|12.87|14.28|12.78|0
1698933600000|2023-11-02 14:00:00|14.32|12.82|14.33|12.83|14.36|12.86|14.26|12.76|0
1698933900000|2023-11-02 14:05:00|14.31|12.81|14.45|12.95|14.46|12.96|14.3|12.8|0
1698934200000|2023-11-02 14:10:00|14.44|12.94|14.47|12.97|14.53|13.03|14.44|12.94|0
1698934500000|2023-11-02 14:15:00|14.46|12.96|14.33|12.83|14.47|12.97|14.31|12.81|0
1698934800000|2023-11-02 14:20:00|14.32|12.82|14.32|12.82|14.35|12.85|14.27|12.77|0
1698935100000|2023-11-02 14:25:00|14.33|12.83|14.13|12.63|14.34|12.84|14.08|12.58|0
1698935400000|2023-11-02 14:30:00|14.12|12.62|14.09|12.59|14.14|12.64|14.07|12.57|0
1698935700000|2023-11-02 14:35:00|14.08|12.58|14.02|12.52|14.12|12.62|14.01|12.51|0
1698936000000|2023-11-02 14:40:00|14.01|12.51|13.95|12.45|14.31|12.81|13.94|12.44|0
1698936300000|2023-11-02 14:45:00|13.97|12.47|13.94|12.44|13.99|12.49|13.94|12.44|0
1698936600000|2023-11-02 14:50:00|13.95|12.45|13.89|12.39|13.97|12.47|13.86|12.36|0
1698936900000|2023-11-02 14:55:00|13.88|12.38|14.01|12.51|14.05|12.55|13.86|12.36|0
1698937200000|2023-11-02 15:00:00|14|12.5|14.03|12.53|14.08|12.58|13.99|12.49|0
1698937500000|2023-11-02 15:05:00|14.02|12.52|14.05|12.55|14.07|12.57|14|12.5|0
1698937800000|2023-11-02 15:10:00|14.06|12.56|14.15|12.65|14.16|12.66|14.05|12.55|0
1698938100000|2023-11-02 15:15:00|14.16|12.66|14.12|12.62|14.29|12.79|14.11|12.61|0
1698938400000|2023-11-02 15:20:00|14.11|12.61|14.1|12.6|14.15|12.65|14.08|12.58|0
1698938700000|2023-11-02 15:25:00|14.09|12.59|14.17|12.67|14.18|12.68|14.08|12.58|0
1698939000000|2023-11-02 15:30:00|14.16|12.66|14.09|12.59|14.21|12.71|14.08|12.58|0
1698939300000|2023-11-02 15:35:00|14.1|12.6|14.06|12.56|14.1|12.6|14.01|12.51|0
1698939600000|2023-11-02 15:40:00|14.05|12.55|14.05|12.55|14.08|12.58|14.01|12.51|0
1698939900000|2023-11-02 15:45:00|14.04|12.54|14.1|12.6|14.12|12.62|14.02|12.52|0
1698940200000|2023-11-02 15:50:00|14.09|12.59|14.25|12.75|14.29|12.79|14.05|12.55|0
1698940500000|2023-11-02 15:55:00|14.26|12.76|14.25|12.75|14.29|12.79|14.23|12.73|0
1698940800000|2023-11-02 16:00:00|14.26|12.76|14.25|12.75|14.29|12.79|14.24|12.74|0
1698941100000|2023-11-02 16:05:00|14.24|12.74|14.31|12.81|14.33|12.83|14.24|12.74|0
1698941400000|2023-11-02 16:10:00|14.32|12.82|14.26|12.76|14.34|12.84|14.24|12.74|0
1698941700000|2023-11-02 16:15:00|14.27|12.77|14.24|12.74|14.34|12.84|14.24|12.74|0
1698942000000|2023-11-02 16:20:00|14.25|12.75|14.25|12.75|14.28|12.78|14.2|12.7|0
1698942300000|2023-11-02 16:25:00|14.24|12.74|14.26|12.76|14.33|12.83|14.24|12.74|0
1698942600000|2023-11-02 16:30:00|14.25|12.75|14.2|12.7|14.28|12.78|14.19|12.69|0
1698942900000|2023-11-02 16:35:00|14.19|12.69|14.13|12.63|14.22|12.72|14.11|12.61|0
1698943200000|2023-11-02 16:40:00|14.12|12.62|14.11|12.61|14.15|12.65|14.08|12.58|0
1698943500000|2023-11-02 16:45:00|14.1|12.6|14.08|12.58|14.12|12.62|14.05|12.55|0
1698943800000|2023-11-02 16:50:00|14.07|12.57|14.08|12.58|14.08|12.58|14.05|12.55|0
1698944100000|2023-11-02 16:55:00|14.07|12.57|14.15|12.65|14.18|12.68|14.04|12.54|0
1698944400000|2023-11-02 17:00:00|14.16|12.66|14.16|12.66|14.2|12.7|14.12|12.62|0
1698944700000|2023-11-02 17:05:00|14.14|12.64|14.05|12.55|14.15|12.65|14.05|12.55|0
1698945000000|2023-11-02 17:10:00|14.04|12.54|13.99|12.49|14.05|12.55|13.98|12.48|0
1698945300000|2023-11-02 17:15:00|14|12.5|14|12.5|14.01|12.51|13.97|12.47|0
1698945600000|2023-11-02 17:20:00|13.99|12.49|14|12.5|14.03|12.53|13.99|12.49|0
1698945900000|2023-11-02 17:25:00|14.01|12.51|14.01|12.51|14.06|12.56|13.98|12.48|0
1698946200000|2023-11-02 17:30:00|14|12.5|13.9|12.4|14|12.5|13.9|12.4|0
1698946500000|2023-11-02 17:35:00|13.91|12.41|13.91|12.41|13.98|12.48|13.9|12.4|0
1698946800000|2023-11-02 17:40:00|13.92|12.42|13.92|12.42|13.95|12.45|13.92|12.42|0
1698947100000|2023-11-02 17:45:00|13.93|12.43|13.91|12.41|13.95|12.45|13.88|12.38|0
1698947400000|2023-11-02 17:50:00|13.92|12.42|13.87|12.37|13.94|12.44|13.87|12.37|0
1698947700000|2023-11-02 17:55:00|13.81|12.31|13.83|12.33|13.87|12.37|13.79|12.29|0
1698948000000|2023-11-02 18:00:00|13.84|12.34|13.85|12.35|13.89|12.39|13.83|12.33|0
1698948300000|2023-11-02 18:05:00|13.86|12.36|13.87|12.37|13.9|12.4|13.84|12.34|0
1698948600000|2023-11-02 18:10:00|13.88|12.38|13.91|12.41|13.97|12.47|13.86|12.36|0
1698948900000|2023-11-02 18:15:00|13.89|12.39|13.85|12.35|13.89|12.39|13.84|12.34|0
1698949200000|2023-11-02 18:20:00|13.86|12.36|13.85|12.35|13.9|12.4|13.85|12.35|0
1698949500000|2023-11-02 18:25:00|13.86|12.36|13.86|12.36|13.88|12.38|13.82|12.32|0
1698949800000|2023-11-02 18:30:00|13.85|12.35|13.89|12.39|13.9|12.4|13.84|12.34|0
1698950100000|2023-11-02 18:35:00|13.88|12.38|13.84|12.34|13.88|12.38|13.81|12.31|0
1698950400000|2023-11-02 18:40:00|13.83|12.33|13.8|12.3|13.85|12.35|13.78|12.28|0
1698950700000|2023-11-02 18:45:00|13.79|12.29|13.84|12.34|13.86|12.36|13.78|12.28|0
1698951000000|2023-11-02 18:50:00|13.83|12.33|13.85|12.35|13.87|12.37|13.82|12.32|0
1698951300000|2023-11-02 18:55:00|13.84|12.34|13.83|12.33|13.87|12.37|13.81|12.31|0
1698951600000|2023-11-02 19:00:00|13.82|12.32|13.84|12.34|13.87|12.37|13.79|12.29|0
1698951900000|2023-11-02 19:05:00|13.83|12.33|13.8|12.3|13.85|12.35|13.79|12.29|0
1698952200000|2023-11-02 19:10:00|13.81|12.31|13.77|12.27|13.82|12.32|13.77|12.27|0
1698952500000|2023-11-02 19:15:00|13.78|12.28|13.79|12.29|13.79|12.29|13.77|12.27|0
1698952800000|2023-11-02 19:20:00|13.8|12.3|13.81|12.31|13.82|12.32|13.78|12.28|0
1698953100000|2023-11-02 19:25:00|13.82|12.32|13.82|12.32|13.82|12.32|13.79|12.29|0
1698953400000|2023-11-02 19:30:00|13.83|12.33|13.8|12.3|13.83|12.33|13.78|12.28|0
1698953700000|2023-11-02 19:35:00|13.79|12.29|13.7|12.2|13.8|12.3|13.7|12.2|0
1698954000000|2023-11-02 19:40:00|13.69|12.19|13.8|12.3|14.23|12.73|13.68|12.18|0
1698954300000|2023-11-02 19:45:00|13.82|12.32|13.78|12.28|13.83|12.33|13.76|12.26|0
1698954600000|2023-11-02 19:50:00|13.8|12.3|13.72|12.22|13.82|12.32|13.72|12.22|0
1698954900000|2023-11-02 19:55:00|13.73|12.23|13.77|12.27|13.83|12.33|13.73|12.23|0
1698955200000|2023-11-02 20:00:00|13.75|12.25|13.81|12.31|13.82|12.32|13.75|12.25|0
1698955500000|2023-11-02 20:05:00|13.8|12.3|13.78|12.28|13.83|12.33|13.77|12.27|0
1698955800000|2023-11-02 20:10:00|13.79|12.29|13.83|12.33|13.83|12.33|13.79|12.29|0
1698956100000|2023-11-02 20:15:00|13.86|12.26|13.89|12.29|13.89|12.29|13.86|12.26|0
1698956400000|2023-11-02 20:20:00|13.88|12.28|13.92|12.32|13.92|12.32|13.86|12.26|0
1698956700000|2023-11-02 20:25:00|13.93|12.33|13.91|12.31|13.94|12.34|13.87|12.27|0
1698957000000|2023-11-02 20:30:00|13.98|12.38|14.01|12.41|14.08|12.48|13.74|12.14|0
1698957300000|2023-11-02 20:35:00|14.03|12.43|14.01|12.41|14.03|12.43|13.95|12.35|0
1698957600000|2023-11-02 20:40:00|14|12.4|13.9|12.3|14.01|12.41|13.89|12.29|0
1698957900000|2023-11-02 20:45:00|13.89|12.29|13.9|12.3|13.92|12.32|13.86|12.26|0
1698958200000|2023-11-02 20:50:00|13.89|12.29|13.92|12.32|13.95|12.35|13.89|12.29|0
1698958500000|2023-11-02 20:55:00|13.93|12.33|13.88|12.28|13.94|12.34|13.87|12.27|0
1698958800000|2023-11-02 21:00:00|13.89|12.29|13.89|12.29|13.89|12.29|13.88|12.28|0
1698959100000|2023-11-02 21:05:00|13.9|12.3|13.87|12.27|13.9|12.3|13.85|12.25|0
1698959400000|2023-11-02 21:10:00|13.88|12.28|13.87|12.27|13.89|12.29|13.87|12.27|0
1698959700000|2023-11-02 21:15:00|13.86|12.26|13.88|12.28|13.89|12.29|13.86|12.26|0
1698960000000|2023-11-02 21:20:00|13.87|12.27|13.95|12.35|13.95|12.35|13.86|12.26|0
1698960300000|2023-11-02 21:25:00|13.96|12.36|13.92|12.32|13.98|12.38|13.92|12.32|0
1698960600000|2023-11-02 21:30:00|13.93|12.33|13.95|12.35|13.96|12.36|13.93|12.33|0
1698960900000|2023-11-02 21:35:00|13.96|12.36|13.96|12.36|13.97|12.37|13.95|12.35|0
1698961200000|2023-11-02 21:40:00|13.97|12.37|13.97|12.37|13.98|12.38|13.96|12.36|0
1698961500000|2023-11-02 21:45:00|13.98|12.38|13.97|12.37|13.98|12.38|13.97|12.37|0
1698961800000|2023-11-02 21:50:00|13.98|12.38|13.99|12.39|13.99|12.39|13.98|12.38|0
1698962100000|2023-11-02 21:55:00|13.98|12.38|14.01|12.41|14.01|12.41|13.98|12.38|0
1698962400000|2023-11-02 22:00:00|14.06|12.46|14.01|12.41|14.06|12.46|13.97|12.37|0
1698962700000|2023-11-02 22:05:00|14|12.4|13.97|12.37|14.01|12.41|13.96|12.36|0
1698963000000|2023-11-02 22:10:00|13.98|12.38|13.96|12.36|14.02|12.42|13.96|12.36|0
1698963300000|2023-11-02 22:15:00|13.95|12.35|13.96|12.36|13.97|12.37|13.94|12.34|0
1698963600000|2023-11-02 22:20:00|13.95|12.35|13.92|12.32|13.95|12.35|13.92|12.32|0
1698963900000|2023-11-02 22:25:00|13.91|12.31|13.94|12.34|13.94|12.34|13.88|12.28|0
1698964200000|2023-11-02 22:30:00|13.95|12.35|13.96|12.36|13.96|12.36|13.93|12.33|0
1698964500000|2023-11-02 22:35:00|13.95|12.35|13.92|12.32|13.96|12.36|13.91|12.31|0
1698964800000|2023-11-02 22:40:00|13.93|12.33|13.95|12.35|13.96|12.36|13.93|12.33|0
1698965100000|2023-11-02 22:45:00|13.96|12.36|13.99|12.39|13.99|12.39|13.95|12.35|0
1698965400000|2023-11-02 22:50:00|13.98|12.38|13.97|12.37|13.98|12.38|13.95|12.35|0
1698965700000|2023-11-02 22:55:00|13.96|12.36|13.97|12.37|13.97|12.37|13.96|12.36|0
1698966000000|2023-11-02 23:00:00|13.95|12.35|13.96|12.36|13.97|12.37|13.95|12.35|0
1698966300000|2023-11-02 23:05:00|13.97|12.37|13.96|12.36|13.97|12.37|13.96|12.36|0
1698966600000|2023-11-02 23:10:00|13.97|12.37|13.97|12.37|13.97|12.37|13.97|12.37|0
1698966900000|2023-11-02 23:15:00|13.96|12.36|13.96|12.36|13.98|12.38|13.96|12.36|0
1698967200000|2023-11-02 23:20:00|13.97|12.37|13.99|12.39|13.99|12.39|13.96|12.36|0
1698967500000|2023-11-02 23:25:00|13.98|12.38|13.97|12.37|13.99|12.39|13.97|12.37|0
1698967800000|2023-11-02 23:30:00|13.98|12.38|14|12.4|14|12.4|13.98|12.38|0
1698968100000|2023-11-02 23:35:00|13.99|12.39|14|12.4|14.02|12.42|13.99|12.39|0
1698968400000|2023-11-02 23:40:00|13.99|12.39|14|12.4|14.01|12.41|13.99|12.39|0
1698968700000|2023-11-02 23:45:00|13.99|12.39|13.99|12.39|14|12.4|13.99|12.39|0
1698969000000|2023-11-02 23:50:00|14|12.4|13.98|12.38|14|12.4|13.96|12.36|0
1698969300000|2023-11-02 23:55:00|13.99|12.39|14|12.4|14.01|12.41|13.97|12.37|0
1698969600000|2023-11-03 00:00:00|13.99|12.39|13.99|12.39|14|12.4|13.98|12.38|0
1698969900000|2023-11-03 00:05:00|13.98|12.38|13.98|12.38|13.99|12.39|13.96|12.36|0
1698970200000|2023-11-03 00:10:00|13.97|12.37|13.94|12.34|13.97|12.37|13.92|12.32|0
1698970500000|2023-11-03 00:15:00|13.95|12.35|13.98|12.38|13.98|12.38|13.95|12.35|0
1698970800000|2023-11-03 00:20:00|13.99|12.39|13.99|12.39|13.99|12.39|13.98|12.38|0
1698971100000|2023-11-03 00:25:00|14|12.4|13.98|12.38|14.02|12.42|13.98|12.38|0
1698971400000|2023-11-03 00:30:00|13.94|12.44|13.91|12.41|13.94|12.44|13.91|12.41|0
1698971700000|2023-11-03 00:35:00|13.92|12.42|13.9|12.4|13.92|12.42|13.9|12.4|0
1698972000000|2023-11-03 00:40:00|13.89|12.39|13.89|12.39|13.9|12.4|13.88|12.38|0
1698972300000|2023-11-03 00:45:00|13.9|12.4|13.9|12.4|13.9|12.4|13.88|12.38|0
1698972600000|2023-11-03 00:50:00|13.91|12.41|13.9|12.4|13.91|12.41|13.9|12.4|0
1698972900000|2023-11-03 00:55:00|13.89|12.39|13.88|12.38|13.89|12.39|13.87|12.37|0
1698973200000|2023-11-03 01:00:00|13.89|12.39|13.86|12.36|13.92|12.42|13.86|12.36|0
1698973500000|2023-11-03 01:05:00|13.87|12.37|13.87|12.37|13.91|12.41|13.86|12.36|0
1698973800000|2023-11-03 01:10:00|13.86|12.36|13.85|12.35|13.86|12.36|13.83|12.33|0
1698974100000|2023-11-03 01:15:00|13.84|12.34|13.83|12.33|13.85|12.35|13.82|12.32|0
1698974400000|2023-11-03 01:20:00|13.82|12.32|13.83|12.33|13.84|12.34|13.82|12.32|0
1698974700000|2023-11-03 01:25:00|13.85|12.35|13.83|12.33|13.85|12.35|13.83|12.33|0
1698975000000|2023-11-03 01:30:00|13.84|12.34|13.82|12.32|13.86|12.36|13.82|12.32|0
1698975300000|2023-11-03 01:35:00|13.81|12.31|13.8|12.3|13.83|12.33|13.77|12.27|0
1698975600000|2023-11-03 01:40:00|13.81|12.31|13.8|12.3|13.81|12.31|13.78|12.28|0
1698975900000|2023-11-03 01:45:00|13.82|12.32|13.81|12.31|13.82|12.32|13.8|12.3|0
1698976200000|2023-11-03 01:50:00|13.82|12.32|13.79|12.29|13.82|12.32|13.79|12.29|0
1698976500000|2023-11-03 01:55:00|13.78|12.28|13.78|12.28|13.8|12.3|13.77|12.27|0
1698976800000|2023-11-03 02:00:00|13.79|12.29|13.78|12.28|13.8|12.3|13.76|12.26|0
1698977100000|2023-11-03 02:05:00|13.79|12.29|13.77|12.27|13.79|12.29|13.76|12.26|0
1698977400000|2023-11-03 02:10:00|13.76|12.26|13.75|12.25|13.77|12.27|13.75|12.25|0
1698977700000|2023-11-03 02:15:00|13.74|12.24|13.75|12.25|13.77|12.27|13.74|12.24|0
1698978000000|2023-11-03 02:20:00|13.76|12.26|13.77|12.27|13.77|12.27|13.75|12.25|0
1698978300000|2023-11-03 02:25:00|13.76|12.26|13.75|12.25|13.77|12.27|13.75|12.25|0
1698978600000|2023-11-03 02:30:00|13.76|12.26|13.75|12.25|13.76|12.26|13.74|12.24|0
1698978900000|2023-11-03 02:35:00|13.76|12.26|13.75|12.25|13.77|12.27|13.74|12.24|0
1698979200000|2023-11-03 02:40:00|13.76|12.26|13.78|12.28|13.78|12.28|13.76|12.26|0
1698979500000|2023-11-03 02:45:00|13.79|12.29|13.77|12.27|13.79|12.29|13.77|12.27|0
1698979800000|2023-11-03 02:50:00|13.76|12.26|13.75|12.25|13.76|12.26|13.75|12.25|0
1698980100000|2023-11-03 02:55:00|13.74|12.24|13.74|12.24|13.75|12.25|13.74|12.24|0
1698980400000|2023-11-03 03:00:00|13.75|12.25|13.75|12.25|13.75|12.25|13.75|12.25|0
1698980700000|2023-11-03 03:05:00|13.74|12.24|13.74|12.24|13.74|12.24|13.74|12.24|0
1698981000000|2023-11-03 03:10:00|13.75|12.25|13.76|12.26|13.76|12.26|13.75|12.25|0
1698981300000|2023-11-03 03:15:00|13.77|12.27|13.74|12.24|13.77|12.27|13.74|12.24|0
1698981600000|2023-11-03 03:20:00|13.73|12.23|13.74|12.24|13.75|12.25|13.73|12.23|0
1698981900000|2023-11-03 03:25:00|13.73|12.23|13.74|12.24|13.75|12.25|13.73|12.23|0
1698982200000|2023-11-03 03:30:00|13.75|12.25|13.74|12.24|13.75|12.25|13.74|12.24|0
1698982500000|2023-11-03 03:35:00|13.75|12.25|13.74|12.24|13.75|12.25|13.74|12.24|0
1698982800000|2023-11-03 03:40:00|13.75|12.25|13.73|12.23|13.75|12.25|13.73|12.23|0
1698983100000|2023-11-03 03:45:00|13.74|12.24|13.73|12.23|13.74|12.24|13.73|12.23|0
1698983400000|2023-11-03 03:50:00|13.74|12.24|13.74|12.24|13.75|12.25|13.73|12.23|0
1698983700000|2023-11-03 03:55:00|13.75|12.25|13.79|12.29|13.79|12.29|13.75|12.25|0
1698984000000|2023-11-03 04:00:00|13.78|12.28|13.79|12.29|13.79|12.29|13.78|12.28|0
1698984300000|2023-11-03 04:05:00|13.78|12.28|13.8|12.3|13.8|12.3|13.78|12.28|0
1698984600000|2023-11-03 04:10:00|13.79|12.29|13.77|12.27|13.79|12.29|13.77|12.27|0
1698984900000|2023-11-03 04:15:00|13.78|12.28|13.78|12.28|13.79|12.29|13.77|12.27|0
1698985200000|2023-11-03 04:20:00|13.77|12.27|13.77|12.27|13.77|12.27|13.76|12.26|0
1698985500000|2023-11-03 04:25:00|13.76|12.26|13.77|12.27|13.77|12.27|13.76|12.26|0
1698985800000|2023-11-03 04:30:00|13.78|12.28|13.79|12.29|13.81|12.31|13.78|12.28|0
1698986100000|2023-11-03 04:35:00|13.8|12.3|13.79|12.29|13.8|12.3|13.79|12.29|0
1698986400000|2023-11-03 04:40:00|13.78|12.28|13.78|12.28|13.78|12.28|13.78|12.28|0
1698986700000|2023-11-03 04:45:00|13.77|12.27|13.76|12.26|13.77|12.27|13.76|12.26|0
1698987300000|2023-11-03 04:55:00|13.77|12.27|13.76|12.26|13.77|12.27|13.76|12.26|0
1698987600000|2023-11-03 05:00:00|13.77|12.27|13.77|12.27|13.78|12.28|13.76|12.26|0
1698987900000|2023-11-03 05:05:00|13.78|12.28|13.76|12.26|13.78|12.28|13.76|12.26|0
1698988200000|2023-11-03 05:10:00|13.75|12.25|13.76|12.26|13.76|12.26|13.75|12.25|0
1698988500000|2023-11-03 05:15:00|13.75|12.25|13.75|12.25|13.75|12.25|13.74|12.24|0
1698988800000|2023-11-03 05:20:00|13.76|12.26|13.76|12.26|13.77|12.27|13.76|12.26|0
1698989100000|2023-11-03 05:25:00|13.75|12.25|13.76|12.26|13.76|12.26|13.75|12.25|0
1698989400000|2023-11-03 05:30:00|13.75|12.25|13.73|12.23|13.75|12.25|13.73|12.23|0
1698989700000|2023-11-03 05:35:00|13.72|12.22|13.72|12.22|13.73|12.23|13.72|12.22|0
1698990000000|2023-11-03 05:40:00|13.73|12.23|13.73|12.23|13.74|12.24|13.71|12.21|0
1698990300000|2023-11-03 05:45:00|13.72|12.22|13.72|12.22|13.72|12.22|13.71|12.21|0
1698990600000|2023-11-03 05:50:00|13.71|12.21|13.72|12.22|13.72|12.22|13.71|12.21|0
1698990900000|2023-11-03 05:55:00|13.71|12.21|13.72|12.22|13.72|12.22|13.7|12.2|0
1698991200000|2023-11-03 06:00:00|13.73|12.23|13.72|12.22|13.74|12.24|13.71|12.21|0
1698991500000|2023-11-03 06:05:00|13.71|12.21|13.73|12.23|13.73|12.23|13.71|12.21|0
1698991800000|2023-11-03 06:10:00|13.74|12.24|13.72|12.22|13.74|12.24|13.71|12.21|0
1698992100000|2023-11-03 06:15:00|13.71|12.21|13.72|12.22|13.72|12.22|13.7|12.2|0
1698992400000|2023-11-03 06:20:00|13.73|12.23|13.73|12.23|13.73|12.23|13.72|12.22|0
1698993000000|2023-11-03 06:30:00|13.72|12.22|13.71|12.21|13.73|12.23|13.71|12.21|0
1698993300000|2023-11-03 06:35:00|13.7|12.2|13.72|12.22|13.72|12.22|13.7|12.2|0
1698993600000|2023-11-03 06:40:00|13.73|12.23|13.72|12.22|13.73|12.23|13.72|12.22|0
1698993900000|2023-11-03 06:45:00|13.73|12.23|13.75|12.25|13.75|12.25|13.72|12.22|0
1698994200000|2023-11-03 06:50:00|13.74|12.24|13.76|12.26|13.76|12.26|13.74|12.24|0
1698994500000|2023-11-03 06:55:00|13.75|12.25|13.76|12.26|13.76|12.26|13.74|12.24|0
1698994800000|2023-11-03 07:00:00|13.77|12.27|13.79|12.29|13.82|12.32|13.76|12.26|0
1698995100000|2023-11-03 07:05:00|13.78|12.28|13.76|12.26|13.79|12.29|13.75|12.25|0
1698995400000|2023-11-03 07:10:00|13.77|12.27|13.76|12.26|13.77|12.27|13.72|12.22|0
1698995700000|2023-11-03 07:15:00|13.75|12.25|13.74|12.24|13.75|12.25|13.72|12.22|0
1698996000000|2023-11-03 07:20:00|13.73|12.23|13.75|12.25|13.75|12.25|13.73|12.23|0
1698996300000|2023-11-03 07:25:00|13.74|12.24|13.75|12.25|13.76|12.26|13.74|12.24|0
1698996600000|2023-11-03 07:30:00|13.74|12.24|13.77|12.27|13.78|12.28|13.74|12.24|0
1698996900000|2023-11-03 07:35:00|13.78|12.28|13.75|12.25|13.79|12.29|13.75|12.25|0
1698997200000|2023-11-03 07:40:00|13.76|12.26|13.78|12.28|13.79|12.29|13.75|12.25|0
1698997500000|2023-11-03 07:45:00|13.79|12.29|13.79|12.29|13.8|12.3|13.78|12.28|0
1698997800000|2023-11-03 07:50:00|13.8|12.3|13.81|12.31|13.82|12.32|13.79|12.29|0
1698998100000|2023-11-03 07:55:00|13.82|12.32|13.83|12.33|13.84|12.34|13.81|12.31|0
1698998400000|2023-11-03 08:00:00|13.82|12.32|13.84|12.34|13.85|12.35|13.79|12.29|0
1698998700000|2023-11-03 08:05:00|13.85|12.35|13.84|12.34|13.86|12.36|13.82|12.32|0
1698999000000|2023-11-03 08:10:00|13.85|12.35|13.81|12.31|13.86|12.36|13.8|12.3|0
1698999300000|2023-11-03 08:15:00|13.8|12.3|13.81|12.31|13.83|12.33|13.8|12.3|0
1698999600000|2023-11-03 08:20:00|13.82|12.32|13.82|12.32|13.85|12.35|13.79|12.29|0
1698999900000|2023-11-03 08:25:00|13.81|12.31|13.84|12.34|13.85|12.35|13.81|12.31|0
1699000200000|2023-11-03 08:30:00|13.85|12.35|13.81|12.31|13.85|12.35|13.8|12.3|0
1699000500000|2023-11-03 08:35:00|13.8|12.3|13.83|12.33|13.84|12.34|13.79|12.29|0
1699000800000|2023-11-03 08:40:00|13.84|12.34|13.77|12.27|13.85|12.35|13.77|12.27|0
1699001100000|2023-11-03 08:45:00|13.78|12.28|13.82|12.32|13.82|12.32|13.77|12.27|0
1699001400000|2023-11-03 08:50:00|13.81|12.31|13.77|12.27|13.81|12.31|13.76|12.26|0
1699001700000|2023-11-03 08:55:00|13.78|12.28|13.82|12.32|13.82|12.32|13.78|12.28|0
1699002000000|2023-11-03 09:00:00|13.81|12.31|13.88|12.38|13.9|12.4|13.8|12.3|0
1699002300000|2023-11-03 09:05:00|13.87|12.37|13.9|12.4|13.9|12.4|13.82|12.32|0
1699002600000|2023-11-03 09:10:00|13.91|12.41|13.88|12.38|13.91|12.41|13.87|12.37|0
1699002900000|2023-11-03 09:15:00|13.87|12.37|13.85|12.35|13.88|12.38|13.84|12.34|0
1699003200000|2023-11-03 09:20:00|13.86|12.36|13.87|12.37|13.88|12.38|13.85|12.35|0
1699003500000|2023-11-03 09:25:00|13.88|12.38|13.88|12.38|13.89|12.39|13.88|12.38|0
1699003800000|2023-11-03 09:30:00|13.87|12.37|13.88|12.38|13.88|12.38|13.86|12.36|0
1699004100000|2023-11-03 09:35:00|13.89|12.39|13.88|12.38|13.89|12.39|13.86|12.36|0
1699004400000|2023-11-03 09:40:00|13.87|12.37|13.85|12.35|13.87|12.37|13.84|12.34|0
1699004700000|2023-11-03 09:45:00|13.84|12.34|13.83|12.33|13.85|12.35|13.82|12.32|0
1699005000000|2023-11-03 09:50:00|13.84|12.34|13.76|12.26|13.85|12.35|13.65|12.15|0
1699005300000|2023-11-03 09:55:00|13.75|12.25|13.75|12.25|13.76|12.26|13.73|12.23|0
1699005600000|2023-11-03 10:00:00|13.74|12.24|13.75|12.25|13.75|12.25|13.71|12.21|0
1699005900000|2023-11-03 10:05:00|13.74|12.24|13.74|12.24|13.75|12.25|13.7|12.2|0
1699006200000|2023-11-03 10:10:00|13.73|12.23|13.71|12.21|13.73|12.23|13.7|12.2|0
1699006500000|2023-11-03 10:15:00|13.72|12.22|13.76|12.26|13.76|12.26|13.71|12.21|0
1699006800000|2023-11-03 10:20:00|13.75|12.25|13.74|12.24|13.76|12.26|13.72|12.22|0
1699007100000|2023-11-03 10:25:00|13.75|12.25|13.76|12.26|13.76|12.26|13.74|12.24|0
1699007400000|2023-11-03 10:30:00|13.77|12.27|13.76|12.26|13.78|12.28|13.76|12.26|0
1699007700000|2023-11-03 10:35:00|13.77|12.27|13.76|12.26|13.77|12.27|13.74|12.24|0
1699008000000|2023-11-03 10:40:00|13.75|12.25|13.77|12.27|13.79|12.29|13.75|12.25|0
1699008300000|2023-11-03 10:45:00|13.78|12.28|13.76|12.26|13.78|12.28|13.75|12.25|0
1699008600000|2023-11-03 10:50:00|13.77|12.27|13.75|12.25|13.77|12.27|13.73|12.23|0
1699008900000|2023-11-03 10:55:00|13.76|12.26|13.79|12.29|13.79|12.29|13.76|12.26|0
1699009200000|2023-11-03 11:00:00|13.78|12.28|13.79|12.29|13.81|12.31|13.78|12.28|0
1699009500000|2023-11-03 11:05:00|13.8|12.3|13.8|12.3|13.8|12.3|13.78|12.28|0
1699009800000|2023-11-03 11:10:00|13.79|12.29|13.82|12.32|13.82|12.32|13.78|12.28|0
1699010100000|2023-11-03 11:15:00|13.81|12.31|13.76|12.26|13.81|12.31|13.76|12.26|0
1699010400000|2023-11-03 11:20:00|13.75|12.25|13.76|12.26|13.77|12.27|13.74|12.24|0
1699010700000|2023-11-03 11:25:00|13.77|12.27|13.72|12.22|13.77|12.27|13.7|12.2|0
1699011000000|2023-11-03 11:30:00|13.73|12.23|13.7|12.2|13.75|12.25|13.7|12.2|0
1699011300000|2023-11-03 11:35:00|13.71|12.21|13.67|12.17|13.71|12.21|13.67|12.17|0
1699011600000|2023-11-03 11:40:00|13.68|12.18|13.67|12.17|13.69|12.19|13.66|12.16|0
1699011900000|2023-11-03 11:45:00|13.66|12.16|13.68|12.18|13.69|12.19|13.65|12.15|0
1699012200000|2023-11-03 11:50:00|13.67|12.17|13.66|12.16|13.69|12.19|13.65|12.15|0
1699012500000|2023-11-03 11:55:00|13.67|12.17|13.64|12.14|13.67|12.17|13.63|12.13|0
1699012800000|2023-11-03 12:00:00|13.63|12.13|13.69|12.19|13.69|12.19|13.63|12.13|0
1699013100000|2023-11-03 12:05:00|13.7|12.2|13.71|12.21|13.73|12.23|13.69|12.19|0
1699013400000|2023-11-03 12:10:00|13.72|12.22|13.67|12.17|13.72|12.22|13.66|12.16|0
1699013700000|2023-11-03 12:15:00|13.68|12.18|13.82|12.32|13.85|12.35|13.66|12.16|0
1699014000000|2023-11-03 12:20:00|13.8|12.3|13.82|12.32|13.86|12.36|13.8|12.3|0
1699014300000|2023-11-03 12:25:00|13.83|12.33|13.83|12.33|13.86|12.36|13.76|12.26|0
1699014600000|2023-11-03 12:30:00|13.6|12.1|13.21|11.71|13.69|12.19|13.21|11.71|0
1699014900000|2023-11-03 12:35:00|13.22|11.72|13.31|11.81|13.31|11.81|13.2|11.7|0
1699015200000|2023-11-03 12:40:00|13.3|11.8|13.22|11.72|13.36|11.86|13.21|11.71|0
1699015500000|2023-11-03 12:45:00|13.21|11.71|13.42|11.92|13.95|12.45|13.14|11.64|0
1699015800000|2023-11-03 12:50:00|13.41|11.91|13.46|11.96|13.49|11.99|13.41|11.91|0
1699016100000|2023-11-03 12:55:00|13.45|11.95|13.49|11.99|13.52|12.02|13.45|11.95|0
1699016400000|2023-11-03 13:00:00|13.51|12.01|13.49|11.99|13.52|12.02|13.47|11.97|0
1699016700000|2023-11-03 13:05:00|13.5|12|13.55|12.05|13.58|12.08|13.49|11.99|0
1699017000000|2023-11-03 13:10:00|13.54|12.04|13.5|12|13.58|12.08|13.49|11.99|0
1699017300000|2023-11-03 13:15:00|13.51|12.01|13.45|11.95|13.51|12.01|13.41|11.91|0
1699017600000|2023-11-03 13:20:00|13.43|11.93|13.37|11.87|13.45|11.95|13.36|11.86|0
1699017900000|2023-11-03 13:25:00|13.38|11.88|13.4|11.9|13.43|11.93|13.31|11.81|0
1699018200000|2023-11-03 13:30:00|13.39|11.89|13.35|11.85|13.43|11.93|13.27|11.77|0
1699018500000|2023-11-03 13:35:00|13.34|11.84|13.51|12.01|13.52|12.02|13.34|11.84|0
1699018800000|2023-11-03 13:40:00|13.49|11.99|13.32|11.82|13.5|12|13.29|11.79|0
1699019100000|2023-11-03 13:45:00|13.3|11.8|13.54|12.04|13.54|12.04|13.15|11.65|0
1699019400000|2023-11-03 13:50:00|13.55|12.05|13.73|12.23|13.8|12.3|13.16|11.66|0
1699019700000|2023-11-03 13:55:00|13.72|12.22|13.73|12.23|13.75|12.25|13.65|12.15|0
1699020000000|2023-11-03 14:00:00|13.61|12.11|13.8|12.3|13.8|12.3|13.53|12.03|0
1699020300000|2023-11-03 14:05:00|13.76|12.26|13.85|12.35|13.87|12.37|13.76|12.26|0
1699020600000|2023-11-03 14:10:00|13.84|12.34|13.87|12.37|13.87|12.37|13.81|12.31|0
1699020900000|2023-11-03 14:15:00|13.86|12.36|13.73|12.23|13.94|12.44|13.7|12.2|0
1699021200000|2023-11-03 14:20:00|13.75|12.25|13.83|12.33|13.84|12.34|13.75|12.25|0
1699021500000|2023-11-03 14:25:00|13.82|12.32|13.95|12.45|14.04|12.54|13.79|12.29|0
1699021800000|2023-11-03 14:30:00|13.96|12.46|13.86|12.36|13.97|12.47|13.72|12.22|0
1699022100000|2023-11-03 14:35:00|13.85|12.35|13.65|12.15|13.91|12.41|13.61|12.11|0
1699022400000|2023-11-03 14:40:00|13.64|12.14|13.71|12.21|13.73|12.23|13.62|12.12|0
1699022700000|2023-11-03 14:45:00|13.7|12.2|13.63|12.13|13.72|12.22|13.6|12.1|0
1699023000000|2023-11-03 14:50:00|13.65|12.15|13.79|12.29|13.82|12.32|13.61|12.11|0
1699023300000|2023-11-03 14:55:00|13.78|12.28|13.59|12.09|13.78|12.28|13.58|12.08|0
1699023600000|2023-11-03 15:00:00|13.58|12.08|13.57|12.07|13.63|12.13|13.55|12.05|0
1699023900000|2023-11-03 15:05:00|13.59|12.09|13.65|12.15|13.69|12.19|13.54|12.04|0
1699024200000|2023-11-03 15:10:00|13.66|12.16|13.63|12.13|13.75|12.25|13.59|12.09|0
1699024500000|2023-11-03 15:15:00|13.64|12.14|13.65|12.15|13.68|12.18|13.61|12.11|0
1699024800000|2023-11-03 15:20:00|13.63|12.13|13.58|12.08|13.68|12.18|13.57|12.07|0
1699025100000|2023-11-03 15:25:00|13.57|12.07|13.64|12.14|13.64|12.14|13.53|12.03|0
1699025400000|2023-11-03 15:30:00|13.62|12.12|13.48|11.98|13.62|12.12|13.46|11.96|0
1699025700000|2023-11-03 15:35:00|13.47|11.97|13.46|11.96|13.5|12|13.46|11.96|0
1699026000000|2023-11-03 15:40:00|13.47|11.97|13.43|11.93|13.5|12|13.42|11.92|0
1699026300000|2023-11-03 15:45:00|13.44|11.94|13.34|11.84|13.59|12.09|13.34|11.84|0
1699026600000|2023-11-03 15:50:00|13.36|11.86|13.32|11.82|13.36|11.86|13.27|11.77|0
1699026900000|2023-11-03 15:55:00|13.31|11.81|13.32|11.82|13.35|11.85|13.27|11.77|0
1699027200000|2023-11-03 16:00:00|13.31|11.81|13.33|11.83|13.34|11.84|13.25|11.75|0
1699027500000|2023-11-03 16:05:00|13.32|11.82|13.28|11.78|13.35|11.85|13.28|11.78|0
1699027800000|2023-11-03 16:10:00|13.29|11.79|13.23|11.73|13.29|11.79|13.23|11.73|0
1699028100000|2023-11-03 16:15:00|13.24|11.74|13.2|11.7|13.25|11.75|13.18|11.68|0
1699028400000|2023-11-03 16:20:00|13.19|11.69|13.51|12.01|13.53|12.03|13.19|11.69|0
1699028700000|2023-11-03 16:25:00|13.5|12|13.49|11.99|13.53|12.03|13.45|11.95|0
1699029000000|2023-11-03 16:30:00|13.48|11.98|13.43|11.93|13.49|11.99|13.42|11.92|0
1699029300000|2023-11-03 16:35:00|13.42|11.92|13.45|11.95|13.48|11.98|13.42|11.92|0
1699029600000|2023-11-03 16:40:00|13.44|11.94|13.5|12|13.51|12.01|13.44|11.94|0
1699029900000|2023-11-03 16:45:00|13.51|12.01|13.52|12.02|13.52|12.02|13.48|11.98|0
1699030200000|2023-11-03 16:50:00|13.5|12|13.5|12|13.51|12.01|13.44|11.94|0
1699030500000|2023-11-03 16:55:00|13.49|11.99|13.44|11.94|13.5|12|13.43|11.93|0
1699030800000|2023-11-03 17:00:00|13.45|11.95|13.41|11.91|13.48|11.98|13.4|11.9|0
1699031100000|2023-11-03 17:05:00|13.4|11.9|13.48|11.98|13.48|11.98|13.4|11.9|0
1699031400000|2023-11-03 17:10:00|13.49|11.99|13.56|12.06|13.56|12.06|13.47|11.97|0
1699031700000|2023-11-03 17:15:00|13.55|12.05|13.57|12.07|13.58|12.08|13.5|12|0
1699032000000|2023-11-03 17:20:00|13.56|12.06|13.65|12.15|13.66|12.16|13.54|12.04|0
1699032300000|2023-11-03 17:25:00|13.64|12.14|13.6|12.1|13.67|12.17|13.6|12.1|0
1699032600000|2023-11-03 17:30:00|13.61|12.11|13.5|12|13.61|12.11|13.5|12|0
1699032900000|2023-11-03 17:35:00|13.51|12.01|13.54|12.04|13.57|12.07|13.5|12|0
1699033200000|2023-11-03 17:40:00|13.53|12.03|13.62|12.12|13.63|12.13|13.53|12.03|0
1699033500000|2023-11-03 17:45:00|13.63|12.13|13.58|12.08|13.64|12.14|13.58|12.08|0
1699033800000|2023-11-03 17:50:00|13.57|12.07|13.52|12.02|13.59|12.09|13.52|12.02|0
1699034100000|2023-11-03 17:55:00|13.53|12.03|13.46|11.96|13.53|12.03|13.41|11.91|0
1699034400000|2023-11-03 18:00:00|13.48|11.98|13.5|12|13.52|12.02|13.47|11.97|0
1699034700000|2023-11-03 18:05:00|13.51|12.01|13.52|12.02|13.62|12.12|13.49|11.99|0
1699035000000|2023-11-03 18:10:00|13.53|12.03|13.5|12|13.55|12.05|13.48|11.98|0
1699035300000|2023-11-03 18:15:00|13.49|11.99|13.51|12.01|13.53|12.03|13.47|11.97|0
1699035600000|2023-11-03 18:20:00|13.5|12|13.54|12.04|13.55|12.05|13.47|11.97|0
1699035900000|2023-11-03 18:25:00|13.52|12.02|13.43|11.93|13.56|12.06|13.43|11.93|0
1699036200000|2023-11-03 18:30:00|13.45|11.95|13.45|11.95|13.49|11.99|13.43|11.93|0
1699036500000|2023-11-03 18:35:00|13.46|11.96|13.41|11.91|13.47|11.97|13.4|11.9|0
1699036800000|2023-11-03 18:40:00|13.4|11.9|13.38|11.88|13.43|11.93|13.35|11.85|0
1699037100000|2023-11-03 18:45:00|13.37|11.87|13.34|11.84|13.41|11.91|13.33|11.83|0
1699037400000|2023-11-03 18:50:00|13.33|11.83|13.33|11.83|13.36|11.86|13.32|11.82|0
1699037700000|2023-11-03 18:55:00|13.34|11.84|13.34|11.84|13.37|11.87|13.32|11.82|0
1699038000000|2023-11-03 19:00:00|13.33|11.83|13.31|11.81|13.37|11.87|13.31|11.81|0
1699038300000|2023-11-03 19:05:00|13.3|11.8|13.39|11.89|13.39|11.89|13.29|11.79|0
1699038600000|2023-11-03 19:10:00|13.38|11.88|13.37|11.87|13.46|11.96|13.35|11.85|0
1699038900000|2023-11-03 19:15:00|13.38|11.88|13.44|11.94|13.44|11.94|13.38|11.88|0
1699039200000|2023-11-03 19:20:00|13.45|11.95|13.45|11.95|13.47|11.97|13.42|11.92|0
1699039500000|2023-11-03 19:25:00|13.46|11.96|13.5|12|13.52|12.02|13.44|11.94|0
1699039800000|2023-11-03 19:30:00|13.52|12.02|13.56|12.06|13.59|12.09|13.52|12.02|0
1699040100000|2023-11-03 19:35:00|13.55|12.05|13.5|12|13.57|12.07|13.48|11.98|0
1699040400000|2023-11-03 19:40:00|13.49|11.99|13.53|12.03|13.56|12.06|13.48|11.98|0
1699040700000|2023-11-03 19:45:00|13.54|12.04|13.61|12.11|13.62|12.12|13.54|12.04|0
1699041000000|2023-11-03 19:50:00|13.62|12.12|13.64|12.14|13.64|12.14|13.58|12.08|0
1699041300000|2023-11-03 19:55:00|13.65|12.15|13.69|12.19|13.71|12.21|13.63|12.13|0
1699041600000|2023-11-03 20:00:00|13.68|12.18|13.62|12.12|13.68|12.18|13.58|12.08|0
1699041900000|2023-11-03 20:05:00|13.61|12.11|13.61|12.11|13.62|12.12|13.6|12.1|0
1699042200000|2023-11-03 20:10:00|13.6|12.1|13.58|12.08|13.61|12.11|13.58|12.08|0
1699233300000|2023-11-06 01:15:00|13.54|11.94|13.52|11.92|13.56|11.96|13.52|11.92|0
1699233600000|2023-11-06 01:20:00|13.53|11.93|13.58|11.98|13.59|11.99|13.53|11.93|0
1699233900000|2023-11-06 01:25:00|13.57|11.97|13.57|11.97|13.57|11.97|13.55|11.95|0
1699236900000|2023-11-06 02:15:00|13.45|11.95|13.45|11.95|13.46|11.96|13.45|11.95|0
1699237200000|2023-11-06 02:20:00|13.44|11.94|13.45|11.95|13.45|11.95|13.44|11.94|0
1699237500000|2023-11-06 02:25:00|13.46|11.96|13.47|11.97|13.48|11.98|13.46|11.96|0
1699237800000|2023-11-06 02:30:00|13.48|11.98|13.48|11.98|13.48|11.98|13.46|11.96|0
1699238100000|2023-11-06 02:35:00|13.47|11.97|13.46|11.96|13.47|11.97|13.46|11.96|0
1699238400000|2023-11-06 02:40:00|13.47|11.97|13.45|11.95|13.47|11.97|13.44|11.94|0
1699238700000|2023-11-06 02:45:00|13.46|11.96|13.45|11.95|13.46|11.96|13.45|11.95|0
1699239000000|2023-11-06 02:50:00|13.46|11.96|13.43|11.93|13.46|11.96|13.43|11.93|0
1699239300000|2023-11-06 02:55:00|13.44|11.94|13.45|11.95|13.45|11.95|13.44|11.94|0
1699239600000|2023-11-06 03:00:00|13.44|11.94|13.42|11.92|13.45|11.95|13.42|11.92|0
1699239900000|2023-11-06 03:05:00|13.41|11.91|13.43|11.93|13.44|11.94|13.41|11.91|0
1699240200000|2023-11-06 03:10:00|13.44|11.94|13.45|11.95|13.46|11.96|13.44|11.94|0
1699240500000|2023-11-06 03:15:00|13.46|11.96|13.46|11.96|13.46|11.96|13.46|11.96|0
1699240800000|2023-11-06 03:20:00|13.47|11.97|13.45|11.95|13.47|11.97|13.45|11.95|0
1699241100000|2023-11-06 03:25:00|13.46|11.96|13.46|11.96|13.46|11.96|13.45|11.95|0
1699241400000|2023-11-06 03:30:00|13.45|11.95|13.45|11.95|13.46|11.96|13.44|11.94|0
1699241700000|2023-11-06 03:35:00|13.44|11.94|13.44|11.94|13.44|11.94|13.44|11.94|0
1699242000000|2023-11-06 03:40:00|13.43|11.93|13.44|11.94|13.44|11.94|13.43|11.93|0
1699242300000|2023-11-06 03:45:00|13.45|11.95|13.44|11.94|13.46|11.96|13.44|11.94|0
1699242600000|2023-11-06 03:50:00|13.45|11.95|13.4|11.9|13.45|11.95|13.4|11.9|0
1699242900000|2023-11-06 03:55:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699243200000|2023-11-06 04:00:00|13.43|11.93|13.43|11.93|13.45|11.95|13.43|11.93|0
1699243500000|2023-11-06 04:05:00|13.44|11.94|13.41|11.91|13.44|11.94|13.41|11.91|0
1699243800000|2023-11-06 04:10:00|13.4|11.9|13.4|11.9|13.42|11.92|13.4|11.9|0
1699244400000|2023-11-06 04:20:00|13.39|11.89|13.4|11.9|13.4|11.9|13.39|11.89|0
1699244700000|2023-11-06 04:25:00|13.39|11.89|13.41|11.91|13.41|11.91|13.39|11.89|0
1699245000000|2023-11-06 04:30:00|13.42|11.92|13.42|11.92|13.42|11.92|13.42|11.92|0
1699245300000|2023-11-06 04:35:00|13.43|11.93|13.42|11.92|13.43|11.93|13.42|11.92|0
1699245600000|2023-11-06 04:40:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699245900000|2023-11-06 04:45:00|13.43|11.93|13.43|11.93|13.44|11.94|13.42|11.92|0
1699246200000|2023-11-06 04:50:00|13.44|11.94|13.46|11.96|13.46|11.96|13.44|11.94|0
1699246500000|2023-11-06 04:55:00|13.45|11.95|13.45|11.95|13.46|11.96|13.44|11.94|0
1699246800000|2023-11-06 05:00:00|13.44|11.94|13.43|11.93|13.45|11.95|13.43|11.93|0
1699247100000|2023-11-06 05:05:00|13.44|11.94|13.43|11.93|13.44|11.94|13.42|11.92|0
1699247400000|2023-11-06 05:10:00|13.42|11.92|13.41|11.91|13.43|11.93|13.41|11.91|0
1699247700000|2023-11-06 05:15:00|13.42|11.92|13.43|11.93|13.44|11.94|13.41|11.91|0
1699248000000|2023-11-06 05:20:00|13.42|11.92|13.42|11.92|13.43|11.93|13.4|11.9|0
1699248300000|2023-11-06 05:25:00|13.41|11.91|13.45|11.95|13.45|11.95|13.41|11.91|0
1699248600000|2023-11-06 05:30:00|13.44|11.94|13.44|11.94|13.46|11.96|13.44|11.94|0
1699248900000|2023-11-06 05:35:00|13.45|11.95|13.44|11.94|13.45|11.95|13.44|11.94|0
1699249200000|2023-11-06 05:40:00|13.43|11.93|13.44|11.94|13.44|11.94|13.42|11.92|0
1699249500000|2023-11-06 05:45:00|13.45|11.95|13.42|11.92|13.45|11.95|13.42|11.92|0
1699249800000|2023-11-06 05:50:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699250100000|2023-11-06 05:55:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699250400000|2023-11-06 06:00:00|13.41|11.91|13.4|11.9|13.42|11.92|13.4|11.9|0
1699250700000|2023-11-06 06:05:00|13.39|11.89|13.41|11.91|13.41|11.91|13.38|11.88|0
1699251000000|2023-11-06 06:10:00|13.42|11.92|13.43|11.93|13.44|11.94|13.41|11.91|0
1699251300000|2023-11-06 06:15:00|13.44|11.94|13.42|11.92|13.44|11.94|13.41|11.91|0
1699251600000|2023-11-06 06:20:00|13.43|11.93|13.42|11.92|13.43|11.93|13.4|11.9|0
1699251900000|2023-11-06 06:25:00|13.41|11.91|13.42|11.92|13.44|11.94|13.41|11.91|0
1699252200000|2023-11-06 06:30:00|13.41|11.91|13.39|11.89|13.42|11.92|13.39|11.89|0
1699252500000|2023-11-06 06:35:00|13.38|11.88|13.39|11.89|13.4|11.9|13.37|11.87|0
1699252800000|2023-11-06 06:40:00|13.38|11.88|13.36|11.86|13.39|11.89|13.36|11.86|0
1699253100000|2023-11-06 06:45:00|13.35|11.85|13.33|11.83|13.35|11.85|13.33|11.83|0
1699253400000|2023-11-06 06:50:00|13.34|11.84|13.35|11.85|13.36|11.86|13.33|11.83|0
1699253700000|2023-11-06 06:55:00|13.36|11.86|13.36|11.86|13.37|11.87|13.35|11.85|0
1699254000000|2023-11-06 07:00:00|13.34|11.84|13.37|11.87|13.38|11.88|13.33|11.83|0
1699254300000|2023-11-06 07:05:00|13.36|11.86|13.4|11.9|13.4|11.9|13.35|11.85|0
1699254600000|2023-11-06 07:10:00|13.39|11.89|13.38|11.88|13.4|11.9|13.38|11.88|0
1699254900000|2023-11-06 07:15:00|13.37|11.87|13.36|11.86|13.38|11.88|13.36|11.86|0
1699255200000|2023-11-06 07:20:00|13.35|11.85|13.33|11.83|13.36|11.86|13.32|11.82|0
1699255500000|2023-11-06 07:25:00|13.34|11.84|13.33|11.83|13.34|11.84|13.32|11.82|0
1699255800000|2023-11-06 07:30:00|13.32|11.82|13.32|11.82|13.35|11.85|13.31|11.81|0
1699256100000|2023-11-06 07:35:00|13.31|11.81|13.29|11.79|13.32|11.82|13.29|11.79|0
1699256400000|2023-11-06 07:40:00|13.3|11.8|13.32|11.82|13.32|11.82|13.29|11.79|0
1699256700000|2023-11-06 07:45:00|13.31|11.81|13.32|11.82|13.33|11.83|13.3|11.8|0
1699257000000|2023-11-06 07:50:00|13.33|11.83|13.33|11.83|13.34|11.84|13.33|11.83|0
1699257300000|2023-11-06 07:55:00|13.34|11.84|13.35|11.85|13.35|11.85|13.34|11.84|0
1699257600000|2023-11-06 08:00:00|13.34|11.84|13.36|11.86|13.36|11.86|13.31|11.81|0
1699257900000|2023-11-06 08:05:00|13.35|11.85|13.31|11.81|13.37|11.87|13.29|11.79|0
1699258200000|2023-11-06 08:10:00|13.32|11.82|13.31|11.81|13.33|11.83|13.28|11.78|0
1699258500000|2023-11-06 08:15:00|13.3|11.8|13.37|11.87|13.37|11.87|13.29|11.79|0
1699258800000|2023-11-06 08:20:00|13.35|11.85|13.32|11.82|13.35|11.85|13.29|11.79|0
1699259100000|2023-11-06 08:25:00|13.33|11.83|13.35|11.85|13.37|11.87|13.31|11.81|0
1699259400000|2023-11-06 08:30:00|13.34|11.84|13.32|11.82|13.36|11.86|13.32|11.82|0
1699259700000|2023-11-06 08:35:00|13.33|11.83|13.32|11.82|13.34|11.84|13.3|11.8|0
1699260000000|2023-11-06 08:40:00|13.31|11.81|13.28|11.78|13.32|11.82|13.27|11.77|0
1699260300000|2023-11-06 08:45:00|13.29|11.79|13.32|11.82|13.33|11.83|13.28|11.78|0
1699260600000|2023-11-06 08:50:00|13.31|11.81|13.28|11.78|13.32|11.82|13.28|11.78|0
1699260900000|2023-11-06 08:55:00|13.29|11.79|13.3|11.8|13.31|11.81|13.23|11.73|0
1699261200000|2023-11-06 09:00:00|13.29|11.79|13.31|11.81|13.33|11.83|13.28|11.78|0
1699261500000|2023-11-06 09:05:00|13.3|11.8|13.31|11.81|13.32|11.82|13.28|11.78|0
1699261800000|2023-11-06 09:10:00|13.3|11.8|13.26|11.76|13.3|11.8|13.26|11.76|0
1699262100000|2023-11-06 09:15:00|13.27|11.77|13.31|11.81|13.31|11.81|13.26|11.76|0
1699262400000|2023-11-06 09:20:00|13.32|11.82|13.29|11.79|13.33|11.83|13.29|11.79|0
1699262700000|2023-11-06 09:25:00|13.28|11.78|13.28|11.78|13.3|11.8|13.27|11.77|0
1699263000000|2023-11-06 09:30:00|13.29|11.79|13.31|11.81|13.32|11.82|13.28|11.78|0
1699263300000|2023-11-06 09:35:00|13.32|11.82|13.3|11.8|13.33|11.83|13.29|11.79|0
1699263600000|2023-11-06 09:40:00|13.29|11.79|13.23|11.73|13.29|11.79|13.23|11.73|0
1699263900000|2023-11-06 09:45:00|13.24|11.74|13.27|11.77|13.27|11.77|13.23|11.73|0
1699264200000|2023-11-06 09:50:00|13.28|11.78|13.25|11.75|13.29|11.79|13.23|11.73|0
1699264500000|2023-11-06 09:55:00|13.24|11.74|13.26|11.76|13.27|11.77|13.24|11.74|0
1699264800000|2023-11-06 10:00:00|13.25|11.75|13.23|11.73|13.26|11.76|13.21|11.71|0
1699265100000|2023-11-06 10:05:00|13.24|11.74|13.21|11.71|13.24|11.74|13.21|11.71|0
1699265400000|2023-11-06 10:10:00|13.2|11.7|13.22|11.72|13.24|11.74|13.2|11.7|0
1699265700000|2023-11-06 10:15:00|13.23|11.73|13.23|11.73|13.23|11.73|13.21|11.71|0
1699266000000|2023-11-06 10:20:00|13.22|11.72|13.21|11.71|13.25|11.75|13.21|11.71|0
1699266300000|2023-11-06 10:25:00|13.22|11.72|13.24|11.74|13.24|11.74|13.21|11.71|0
1699266600000|2023-11-06 10:30:00|13.25|11.75|13.26|11.76|13.28|11.78|13.25|11.75|0
1699266900000|2023-11-06 10:35:00|13.27|11.77|13.25|11.75|13.28|11.78|13.25|11.75|0
1699267200000|2023-11-06 10:40:00|13.26|11.76|13.27|11.77|13.27|11.77|13.24|11.74|0
1699267500000|2023-11-06 10:45:00|13.26|11.76|13.3|11.8|13.3|11.8|13.26|11.76|0
1699267800000|2023-11-06 10:50:00|13.29|11.79|13.26|11.76|13.3|11.8|13.26|11.76|0
1699268100000|2023-11-06 10:55:00|13.25|11.75|13.24|11.74|13.28|11.78|13.23|11.73|0
1699268400000|2023-11-06 11:00:00|13.25|11.75|13.26|11.76|13.27|11.77|13.23|11.73|0
1699268700000|2023-11-06 11:05:00|13.25|11.75|13.24|11.74|13.28|11.78|13.24|11.74|0
1699269000000|2023-11-06 11:10:00|13.23|11.73|13.21|11.71|13.24|11.74|13.21|11.71|0
1699269300000|2023-11-06 11:15:00|13.22|11.72|13.25|11.75|13.25|11.75|13.22|11.72|0
1699269600000|2023-11-06 11:20:00|13.24|11.74|13.22|11.72|13.24|11.74|13.22|11.72|0
1699269900000|2023-11-06 11:25:00|13.23|11.73|13.25|11.75|13.26|11.76|13.23|11.73|0
1699270200000|2023-11-06 11:30:00|13.24|11.74|13.21|11.71|13.25|11.75|13.21|11.71|0
1699270500000|2023-11-06 11:35:00|13.22|11.72|13.2|11.7|13.22|11.72|13.2|11.7|0
1699270800000|2023-11-06 11:40:00|13.21|11.71|13.17|11.67|13.21|11.71|13.17|11.67|0
1699271100000|2023-11-06 11:45:00|13.18|11.68|13.18|11.68|13.19|11.69|13.17|11.67|0
1699271400000|2023-11-06 11:50:00|13.17|11.67|13.22|11.72|13.22|11.72|13.16|11.66|0
1699271700000|2023-11-06 11:55:00|13.23|11.73|13.21|11.71|13.23|11.73|13.2|11.7|0
1699272000000|2023-11-06 12:00:00|13.22|11.72|13.24|11.74|13.24|11.74|13.21|11.71|0
1699272300000|2023-11-06 12:05:00|13.23|11.73|13.24|11.74|13.27|11.77|13.23|11.73|0
1699272600000|2023-11-06 12:10:00|13.23|11.73|13.27|11.77|13.28|11.78|13.23|11.73|0
1699272900000|2023-11-06 12:15:00|13.26|11.76|13.27|11.77|13.28|11.78|13.26|11.76|0
1699273200000|2023-11-06 12:20:00|13.26|11.76|13.27|11.77|13.29|11.79|13.26|11.76|0
1699273500000|2023-11-06 12:25:00|13.26|11.76|13.27|11.77|13.29|11.79|13.25|11.75|0
1699273800000|2023-11-06 12:30:00|13.28|11.78|13.25|11.75|13.3|11.8|13.24|11.74|0
1699274100000|2023-11-06 12:35:00|13.24|11.74|13.2|11.7|13.25|11.75|13.2|11.7|0
1699274400000|2023-11-06 12:40:00|13.21|11.71|13.22|11.72|13.22|11.72|13.2|11.7|0
1699274700000|2023-11-06 12:45:00|13.23|11.73|13.23|11.73|13.23|11.73|13.2|11.7|0
1699275000000|2023-11-06 12:50:00|13.22|11.72|13.27|11.77|13.28|11.78|13.22|11.72|0
1699275300000|2023-11-06 12:55:00|13.28|11.78|13.24|11.74|13.29|11.79|13.24|11.74|0
1699275600000|2023-11-06 13:00:00|13.23|11.73|13.26|11.76|13.27|11.77|13.23|11.73|0
1699275900000|2023-11-06 13:05:00|13.27|11.77|13.28|11.78|13.31|11.81|13.26|11.76|0
1699276200000|2023-11-06 13:10:00|13.27|11.77|13.3|11.8|13.3|11.8|13.27|11.77|0
1699276500000|2023-11-06 13:15:00|13.31|11.81|13.31|11.81|13.33|11.83|13.29|11.79|0
1699276800000|2023-11-06 13:20:00|13.29|11.79|13.32|11.82|13.34|11.84|13.29|11.79|0
1699277100000|2023-11-06 13:25:00|13.33|11.83|13.32|11.82|13.36|11.86|13.32|11.82|0
1699277400000|2023-11-06 13:30:00|13.31|11.81|13.29|11.79|13.32|11.82|13.27|11.77|0
1699277700000|2023-11-06 13:35:00|13.28|11.78|13.24|11.74|13.28|11.78|13.24|11.74|0
1699278000000|2023-11-06 13:40:00|13.25|11.75|13.25|11.75|13.27|11.77|13.22|11.72|0
1699278300000|2023-11-06 13:45:00|13.26|11.76|13.25|11.75|13.27|11.77|13.24|11.74|0
1699278600000|2023-11-06 13:50:00|13.26|11.76|13.23|11.73|13.28|11.78|13.23|11.73|0
1699278900000|2023-11-06 13:55:00|13.24|11.74|13.27|11.77|13.29|11.79|13.23|11.73|0
1699279200000|2023-11-06 14:00:00|13.26|11.76|13.18|11.68|13.27|11.77|13.18|11.68|0
1699279500000|2023-11-06 14:05:00|13.19|11.69|13.19|11.69|13.21|11.71|13.18|11.68|0
1699279800000|2023-11-06 14:10:00|13.2|11.7|13.23|11.73|13.24|11.74|13.19|11.69|0
1699280100000|2023-11-06 14:15:00|13.24|11.74|13.22|11.72|13.25|11.75|13.2|11.7|0
1699280400000|2023-11-06 14:20:00|13.23|11.73|13.23|11.73|13.24|11.74|13.21|11.71|0
1699280700000|2023-11-06 14:25:00|13.24|11.74|13.25|11.75|13.29|11.79|13.22|11.72|0
1699281000000|2023-11-06 14:30:00|13.24|11.74|13.18|11.68|13.24|11.74|13.08|11.58|0
1699281300000|2023-11-06 14:35:00|13.17|11.67|13.16|11.66|13.25|11.75|13.13|11.63|0
1699281600000|2023-11-06 14:40:00|13.15|11.65|13.27|11.77|13.33|11.83|13.15|11.65|0
1699281900000|2023-11-06 14:45:00|13.26|11.76|13.31|11.81|13.36|11.86|13.25|11.75|0
1699282200000|2023-11-06 14:50:00|13.3|11.8|13.3|11.8|13.35|11.85|13.26|11.76|0
1699282500000|2023-11-06 14:55:00|13.29|11.79|13.25|11.75|13.3|11.8|13.23|11.73|0
1699282800000|2023-11-06 15:00:00|13.23|11.73|13.32|11.82|13.34|11.84|13.21|11.71|0
1699283100000|2023-11-06 15:05:00|13.31|11.81|13.3|11.8|13.36|11.86|13.28|11.78|0
1699283400000|2023-11-06 15:10:00|13.31|11.81|13.41|11.91|13.43|11.93|13.31|11.81|0
1699283700000|2023-11-06 15:15:00|13.42|11.92|13.32|11.82|13.42|11.92|13.3|11.8|0
1699284000000|2023-11-06 15:20:00|13.31|11.81|13.31|11.81|13.34|11.84|13.22|11.72|0
1699284300000|2023-11-06 15:25:00|13.3|11.8|13.14|11.64|13.34|11.84|13.13|11.63|0
1699284600000|2023-11-06 15:30:00|13.13|11.63|13.05|11.55|13.18|11.68|13.05|11.55|0
1699284900000|2023-11-06 15:35:00|13.04|11.54|12.92|11.42|13.07|11.57|12.92|11.42|0
1699285200000|2023-11-06 15:40:00|12.91|11.41|12.86|11.36|13.12|11.62|12.84|11.34|0
1699285500000|2023-11-06 15:45:00|12.87|11.37|12.95|11.45|12.95|11.45|12.86|11.36|0
1699285800000|2023-11-06 15:50:00|12.94|11.44|12.91|11.41|12.95|11.45|12.87|11.37|0
1699286100000|2023-11-06 15:55:00|12.9|11.4|12.88|11.38|12.92|11.42|12.87|11.37|0
1699286400000|2023-11-06 16:00:00|12.89|11.39|12.86|11.36|12.9|11.4|12.84|11.34|0
1699286700000|2023-11-06 16:05:00|12.85|11.35|12.81|11.31|12.85|11.35|12.79|11.29|0
1699287000000|2023-11-06 16:10:00|12.82|11.32|12.84|11.34|12.88|11.38|12.81|11.31|0
1699287300000|2023-11-06 16:15:00|12.85|11.35|12.82|11.32|12.86|11.36|12.82|11.32|0
1699287600000|2023-11-06 16:20:00|12.81|11.31|12.87|11.37|12.9|11.4|12.81|11.31|0
1699287900000|2023-11-06 16:25:00|12.86|11.36|12.88|11.38|12.88|11.38|12.82|11.32|0
1699288200000|2023-11-06 16:30:00|12.87|11.37|12.87|11.37|12.9|11.4|12.86|11.36|0
1699288500000|2023-11-06 16:35:00|12.88|11.38|12.91|11.41|12.92|11.42|12.85|11.35|0
1699288800000|2023-11-06 16:40:00|12.9|11.4|12.94|11.44|12.94|11.44|12.88|11.38|0
1699289100000|2023-11-06 16:45:00|12.93|11.43|12.95|11.45|12.97|11.47|12.92|11.42|0
1699289400000|2023-11-06 16:50:00|12.94|11.44|12.91|11.41|12.95|11.45|12.9|11.4|0
1699289700000|2023-11-06 16:55:00|12.9|11.4|12.84|11.34|12.91|11.41|12.82|11.32|0
1699290000000|2023-11-06 17:00:00|12.83|11.33|12.88|11.38|12.89|11.39|12.82|11.32|0
1699290300000|2023-11-06 17:05:00|12.87|11.37|12.89|11.39|12.91|11.41|12.87|11.37|0
1699290600000|2023-11-06 17:10:00|12.9|11.4|12.93|11.43|12.94|11.44|12.88|11.38|0
1699290900000|2023-11-06 17:15:00|12.92|11.42|12.95|11.45|12.96|11.46|12.91|11.41|0
1699291200000|2023-11-06 17:20:00|12.96|11.46|12.98|11.48|12.98|11.48|12.93|11.43|0
1699291500000|2023-11-06 17:25:00|12.99|11.49|12.96|11.46|13|11.5|12.96|11.46|0
1699291800000|2023-11-06 17:30:00|12.97|11.47|12.97|11.47|12.98|11.48|12.94|11.44|0
1699292100000|2023-11-06 17:35:00|12.96|11.46|12.99|11.49|13.01|11.51|12.96|11.46|0
1699292400000|2023-11-06 17:40:00|13|11.5|12.86|11.36|13.01|11.51|12.81|11.31|0
1699292700000|2023-11-06 17:45:00|12.87|11.37|12.89|11.39|12.9|11.4|12.85|11.35|0
1699293000000|2023-11-06 17:50:00|12.88|11.38|12.89|11.39|12.95|11.45|12.88|11.38|0
1699293300000|2023-11-06 17:55:00|12.88|11.38|12.83|11.33|12.88|11.38|12.82|11.32|0
1699293600000|2023-11-06 18:00:00|12.82|11.32|12.9|11.4|12.94|11.44|12.82|11.32|0
1699293900000|2023-11-06 18:05:00|12.89|11.39|12.94|11.44|12.94|11.44|12.87|11.37|0
1699294200000|2023-11-06 18:10:00|12.93|11.43|12.97|11.47|12.99|11.49|12.93|11.43|0
1699294500000|2023-11-06 18:15:00|12.98|11.48|13.06|11.56|13.08|11.58|12.96|11.46|0
1699294800000|2023-11-06 18:20:00|13.07|11.57|13.01|11.51|13.15|11.65|13|11.5|0
1699295100000|2023-11-06 18:25:00|13|11.5|12.9|11.4|13.45|11.95|12.9|11.4|0
1699295400000|2023-11-06 18:30:00|12.89|11.39|12.9|11.4|12.96|11.46|12.89|11.39|0
1699295700000|2023-11-06 18:35:00|12.92|11.42|12.84|11.34|12.92|11.42|12.82|11.32|0
1699296000000|2023-11-06 18:40:00|12.83|11.33|12.85|11.35|12.87|11.37|12.82|11.32|0
1699296300000|2023-11-06 18:45:00|12.86|11.36|12.9|11.4|12.92|11.42|12.84|11.34|0
1699296600000|2023-11-06 18:50:00|12.89|11.39|12.92|11.42|12.93|11.43|12.88|11.38|0
1699296900000|2023-11-06 18:55:00|12.93|11.43|12.88|11.38|12.95|11.45|12.86|11.36|0
1699297200000|2023-11-06 19:00:00|12.87|11.37|12.88|11.38|12.92|11.42|12.84|11.34|0
1699297500000|2023-11-06 19:05:00|12.89|11.39|12.98|11.48|12.99|11.49|12.89|11.39|0
1699297800000|2023-11-06 19:10:00|12.99|11.49|13.01|11.51|13.02|11.52|12.93|11.43|0
1699298100000|2023-11-06 19:15:00|13.02|11.52|12.92|11.42|13.02|11.52|12.91|11.41|0
1699298400000|2023-11-06 19:20:00|12.93|11.43|12.94|11.44|12.96|11.46|12.9|11.4|0
1699298700000|2023-11-06 19:25:00|12.93|11.43|12.88|11.38|12.94|11.44|12.88|11.38|0
1699299000000|2023-11-06 19:30:00|12.87|11.37|12.81|11.31|12.9|11.4|12.81|11.31|0
1699299300000|2023-11-06 19:35:00|12.82|11.32|12.81|11.31|12.84|11.34|12.79|11.29|0
1699299600000|2023-11-06 19:40:00|12.82|11.32|12.72|11.22|12.83|11.33|12.69|11.19|0
1699299900000|2023-11-06 19:45:00|12.71|11.21|12.86|11.36|13.05|11.55|12.69|11.19|0
1699300200000|2023-11-06 19:50:00|12.85|11.35|12.79|11.29|12.85|11.35|12.78|11.28|0
1699300500000|2023-11-06 19:55:00|12.8|11.3|12.78|11.28|12.8|11.3|12.77|11.27|0
1699300800000|2023-11-06 20:00:00|12.77|11.27|12.77|11.27|12.81|11.31|12.77|11.27|0
1699301100000|2023-11-06 20:05:00|12.78|11.28|12.81|11.31|12.83|11.33|12.77|11.27|0
1699301400000|2023-11-06 20:10:00|12.8|11.3|12.81|11.31|12.81|11.31|12.75|11.25|0
1699301700000|2023-11-06 20:15:00|12.8|11.3|12.78|11.28|12.81|11.31|12.78|11.28|0
1699302000000|2023-11-06 20:20:00|12.79|11.29|12.79|11.29|12.83|11.33|12.78|11.28|0
1699302300000|2023-11-06 20:25:00|12.81|11.31|12.8|11.3|12.85|11.35|12.79|11.29|0
1699302600000|2023-11-06 20:30:00|12.79|11.29|12.77|11.27|12.82|11.32|12.76|11.26|0
1699302900000|2023-11-06 20:35:00|12.78|11.28|12.81|11.31|12.84|11.34|12.77|11.27|0
1699303200000|2023-11-06 20:40:00|12.82|11.32|12.84|11.34|12.87|11.37|12.79|11.29|0
1699303500000|2023-11-06 20:45:00|12.85|11.35|12.82|11.32|12.86|11.36|12.81|11.31|0
1699303800000|2023-11-06 20:50:00|12.81|11.31|12.79|11.29|12.85|11.35|12.78|11.28|0
1699304100000|2023-11-06 20:55:00|12.78|11.28|12.66|11.16|12.78|11.28|12.64|11.14|0
1699304400000|2023-11-06 21:00:00|12.63|11.13|12.68|11.18|12.68|11.18|12.62|11.12|0
1699304700000|2023-11-06 21:05:00|12.69|11.19|12.59|11.09|12.72|11.22|12.59|11.09|0
1699305000000|2023-11-06 21:10:00|12.58|11.08|12.59|11.09|12.61|11.11|12.58|11.08|0
1699305300000|2023-11-06 21:15:00|12.64|11.04|12.65|11.05|12.65|11.05|12.64|11.04|0
1699305600000|2023-11-06 21:20:00|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1699305900000|2023-11-06 21:25:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1699306200000|2023-11-06 21:30:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1699306500000|2023-11-06 21:35:00|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1699306800000|2023-11-06 21:40:00|12.67|11.07|12.66|11.06|12.67|11.07|12.66|11.06|0
1699307100000|2023-11-06 21:45:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1699307700000|2023-11-06 21:55:00|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1699308000000|2023-11-06 22:00:00|12.67|11.07|12.67|11.07|12.68|11.08|12.67|11.07|0
1699309200000|2023-11-06 22:20:00|12.66|11.06|12.66|11.06|12.67|11.07|12.66|11.06|0
1699309500000|2023-11-06 22:25:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1699309800000|2023-11-06 22:30:00|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1699310100000|2023-11-06 22:35:00|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1699311300000|2023-11-06 22:55:00|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1699311600000|2023-11-06 23:00:00|12.69|11.09|12.71|11.11|12.73|11.13|12.69|11.09|0
1699311900000|2023-11-06 23:05:00|12.7|11.1|12.72|11.12|12.73|11.13|12.7|11.1|0
1699312200000|2023-11-06 23:10:00|12.73|11.13|12.74|11.14|12.74|11.14|12.71|11.11|0
1699312500000|2023-11-06 23:15:00|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1699312800000|2023-11-06 23:20:00|12.77|11.17|12.77|11.17|12.79|11.19|12.75|11.15|0
1699313100000|2023-11-06 23:25:00|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1699313400000|2023-11-06 23:30:00|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1699313700000|2023-11-06 23:35:00|12.78|11.18|12.8|11.2|12.8|11.2|12.78|11.18|0
1699314000000|2023-11-06 23:40:00|12.79|11.19|12.78|11.18|12.79|11.19|12.77|11.17|0
1699314300000|2023-11-06 23:45:00|12.77|11.17|12.76|11.16|12.78|11.18|12.75|11.15|0
1699314600000|2023-11-06 23:50:00|12.77|11.17|12.76|11.16|12.77|11.17|12.75|11.15|0
1699314900000|2023-11-06 23:55:00|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1699315200000|2023-11-07 00:00:00|12.75|11.15|12.77|11.17|12.78|11.18|12.75|11.15|0
1699315500000|2023-11-07 00:05:00|12.76|11.16|12.78|11.18|12.79|11.19|12.75|11.15|0
1699315800000|2023-11-07 00:10:00|12.77|11.17|12.78|11.18|12.79|11.19|12.77|11.17|0
1699316100000|2023-11-07 00:15:00|12.77|11.17|12.75|11.15|12.78|11.18|12.75|11.15|0
1699316400000|2023-11-07 00:20:00|12.74|11.14|12.78|11.18|12.78|11.18|12.74|11.14|0
1699316700000|2023-11-07 00:25:00|12.77|11.17|12.76|11.16|12.78|11.18|12.75|11.15|0
1699317000000|2023-11-07 00:30:00|12.77|11.17|12.77|11.17|12.78|11.18|12.76|11.16|0
1699317300000|2023-11-07 00:35:00|12.78|11.18|12.77|11.17|12.79|11.19|12.77|11.17|0
1699317600000|2023-11-07 00:40:00|12.78|11.18|12.78|11.18|12.8|11.2|12.77|11.17|0
1699317900000|2023-11-07 00:45:00|12.77|11.17|12.79|11.19|12.79|11.19|12.77|11.17|0
1699318200000|2023-11-07 00:50:00|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1699318500000|2023-11-07 00:55:00|12.79|11.19|12.78|11.18|12.79|11.19|12.77|11.17|0
1699318800000|2023-11-07 01:00:00|12.79|11.19|12.81|11.21|12.81|11.21|12.79|11.19|0
1699319100000|2023-11-07 01:05:00|12.8|11.2|12.8|11.2|12.81|11.21|12.78|11.18|0
1699319400000|2023-11-07 01:10:00|12.79|11.19|12.79|11.19|12.8|11.2|12.78|11.18|0
1699319700000|2023-11-07 01:15:00|12.78|11.18|12.75|11.15|12.78|11.18|12.74|11.14|0
1699320000000|2023-11-07 01:20:00|12.74|11.14|12.77|11.17|12.78|11.18|12.74|11.14|0
1699320300000|2023-11-07 01:25:00|12.76|11.16|12.76|11.16|12.77|11.17|12.75|11.15|0
1699320600000|2023-11-07 01:30:00|12.72|11.22|12.7|11.2|12.72|11.22|12.69|11.19|0
1699320900000|2023-11-07 01:35:00|12.71|11.21|12.7|11.2|12.72|11.22|12.7|11.2|0
1699321200000|2023-11-07 01:40:00|12.71|11.21|12.67|11.17|12.71|11.21|12.67|11.17|0
1699321500000|2023-11-07 01:45:00|12.66|11.16|12.65|11.15|12.67|11.17|12.64|11.14|0
1699321800000|2023-11-07 01:50:00|12.66|11.16|12.7|11.2|12.7|11.2|12.65|11.15|0
1699322100000|2023-11-07 01:55:00|12.69|11.19|12.68|11.18|12.72|11.22|12.68|11.18|0
1699322400000|2023-11-07 02:00:00|12.69|11.19|12.67|11.17|12.69|11.19|12.66|11.16|0
1699322700000|2023-11-07 02:05:00|12.68|11.18|12.83|11.33|12.84|11.34|12.68|11.18|0
1699323000000|2023-11-07 02:10:00|12.84|11.34|12.84|11.34|12.85|11.35|12.83|11.33|0
1699323300000|2023-11-07 02:15:00|12.83|11.33|12.83|11.33|12.84|11.34|12.82|11.32|0
1699323600000|2023-11-07 02:20:00|12.84|11.34|12.82|11.32|12.84|11.34|12.82|11.32|0
1699323900000|2023-11-07 02:25:00|12.83|11.33|12.83|11.33|12.83|11.33|12.82|11.32|0
1699324200000|2023-11-07 02:30:00|12.84|11.34|12.85|11.35|12.85|11.35|12.83|11.33|0
1699324500000|2023-11-07 02:35:00|12.84|11.34|12.83|11.33|12.85|11.35|12.83|11.33|0
1699324800000|2023-11-07 02:40:00|12.84|11.34|12.84|11.34|12.85|11.35|12.82|11.32|0
1699325100000|2023-11-07 02:45:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699325400000|2023-11-07 02:50:00|12.85|11.35|12.84|11.34|12.85|11.35|12.83|11.33|0
1699325700000|2023-11-07 02:55:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699326000000|2023-11-07 03:00:00|12.85|11.35|12.86|11.36|12.86|11.36|12.84|11.34|0
1699326300000|2023-11-07 03:05:00|12.87|11.37|12.86|11.36|12.87|11.37|12.86|11.36|0
1699326600000|2023-11-07 03:10:00|12.87|11.37|12.86|11.36|12.87|11.37|12.86|11.36|0
1699326900000|2023-11-07 03:15:00|12.85|11.35|12.85|11.35|12.87|11.37|12.84|11.34|0
1699327200000|2023-11-07 03:20:00|12.86|11.36|12.86|11.36|12.87|11.37|12.85|11.35|0
1699327500000|2023-11-07 03:25:00|12.87|11.37|12.87|11.37|12.87|11.37|12.86|11.36|0
1699327800000|2023-11-07 03:30:00|12.86|11.36|12.81|11.31|12.88|11.38|12.8|11.3|0
1699328100000|2023-11-07 03:35:00|12.82|11.32|12.85|11.35|12.85|11.35|12.81|11.31|0
1699328400000|2023-11-07 03:40:00|12.86|11.36|12.86|11.36|12.88|11.38|12.85|11.35|0
1699328700000|2023-11-07 03:45:00|12.87|11.37|12.86|11.36|12.87|11.37|12.85|11.35|0
1699329000000|2023-11-07 03:50:00|12.85|11.35|12.85|11.35|12.86|11.36|12.85|11.35|0
1699329300000|2023-11-07 03:55:00|12.86|11.36|12.84|11.34|12.86|11.36|12.84|11.34|0
1699329600000|2023-11-07 04:00:00|12.85|11.35|12.85|11.35|12.85|11.35|12.84|11.34|0
1699329900000|2023-11-07 04:05:00|12.84|11.34|12.85|11.35|12.86|11.36|12.84|11.34|0
1699330200000|2023-11-07 04:10:00|12.86|11.36|12.84|11.34|12.86|11.36|12.84|11.34|0
1699330500000|2023-11-07 04:15:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699330800000|2023-11-07 04:20:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699331100000|2023-11-07 04:25:00|12.85|11.35|12.85|11.35|12.85|11.35|12.85|11.35|0
1699331400000|2023-11-07 04:30:00|12.84|11.34|12.86|11.36|12.86|11.36|12.84|11.34|0
1699331700000|2023-11-07 04:35:00|12.85|11.35|12.87|11.37|12.87|11.37|12.85|11.35|0
1699332000000|2023-11-07 04:40:00|12.86|11.36|12.87|11.37|12.87|11.37|12.86|11.36|0
1699332300000|2023-11-07 04:45:00|12.88|11.38|12.87|11.37|12.88|11.38|12.86|11.36|0
1699332600000|2023-11-07 04:50:00|12.88|11.38|12.86|11.36|12.88|11.38|12.86|11.36|0
1699332900000|2023-11-07 04:55:00|12.87|11.37|12.87|11.37|12.87|11.37|12.86|11.36|0
1699333200000|2023-11-07 05:00:00|12.86|11.36|12.87|11.37|12.88|11.38|12.86|11.36|0
1699333500000|2023-11-07 05:05:00|12.88|11.38|12.87|11.37|12.88|11.38|12.87|11.37|0
1699333800000|2023-11-07 05:10:00|12.88|11.38|12.87|11.37|12.89|11.39|12.87|11.37|0
1699334100000|2023-11-07 05:15:00|12.86|11.36|12.87|11.37|12.87|11.37|12.86|11.36|0
1699334400000|2023-11-07 05:20:00|12.88|11.38|12.89|11.39|12.89|11.39|12.87|11.37|0
1699334700000|2023-11-07 05:25:00|12.9|11.4|12.9|11.4|12.9|11.4|12.89|11.39|0
1699335000000|2023-11-07 05:30:00|12.89|11.39|12.85|11.35|12.89|11.39|12.85|11.35|0
1699335300000|2023-11-07 05:35:00|12.84|11.34|12.83|11.33|12.85|11.35|12.83|11.33|0
1699335600000|2023-11-07 05:40:00|12.84|11.34|12.85|11.35|12.85|11.35|12.83|11.33|0
1699335900000|2023-11-07 05:45:00|12.86|11.36|12.86|11.36|12.86|11.36|12.85|11.35|0
1699336200000|2023-11-07 05:50:00|12.85|11.35|12.84|11.34|12.86|11.36|12.84|11.34|0
1699336500000|2023-11-07 05:55:00|12.83|11.33|12.84|11.34|12.84|11.34|12.83|11.33|0
1699336800000|2023-11-07 06:00:00|12.85|11.35|12.85|11.35|12.86|11.36|12.84|11.34|0
1699337100000|2023-11-07 06:05:00|12.84|11.34|12.84|11.34|12.85|11.35|12.83|11.33|0
1699337400000|2023-11-07 06:10:00|12.85|11.35|12.88|11.38|12.88|11.38|12.84|11.34|0
1699337700000|2023-11-07 06:15:00|12.89|11.39|12.88|11.38|12.89|11.39|12.87|11.37|0
1699338000000|2023-11-07 06:20:00|12.89|11.39|12.9|11.4|12.9|11.4|12.88|11.38|0
1699338300000|2023-11-07 06:25:00|12.89|11.39|12.91|11.41|12.92|11.42|12.89|11.39|0
1699338600000|2023-11-07 06:30:00|12.92|11.42|12.91|11.41|12.92|11.42|12.9|11.4|0
1699338900000|2023-11-07 06:35:00|12.9|11.4|12.89|11.39|12.91|11.41|12.88|11.38|0
1699339200000|2023-11-07 06:40:00|12.88|11.38|12.88|11.38|12.88|11.38|12.86|11.36|0
1699339500000|2023-11-07 06:45:00|12.89|11.39|12.89|11.39|12.91|11.41|12.88|11.38|0
1699339800000|2023-11-07 06:50:00|12.9|11.4|12.89|11.39|12.91|11.41|12.88|11.38|0
1699340100000|2023-11-07 06:55:00|12.88|11.38|12.92|11.42|12.98|11.48|12.88|11.38|0
1699340400000|2023-11-07 07:00:00|12.93|11.43|12.92|11.42|12.94|11.44|12.92|11.42|0
1699340700000|2023-11-07 07:05:00|12.93|11.43|12.92|11.42|12.93|11.43|12.9|11.4|0
1699341000000|2023-11-07 07:10:00|12.93|11.43|12.92|11.42|12.93|11.43|12.91|11.41|0
1699341300000|2023-11-07 07:15:00|12.93|11.43|12.91|11.41|12.93|11.43|12.91|11.41|0
1699341600000|2023-11-07 07:20:00|12.9|11.4|12.91|11.41|12.92|11.42|12.9|11.4|0
1699341900000|2023-11-07 07:25:00|12.92|11.42|12.94|11.44|12.94|11.44|12.91|11.41|0
1699342200000|2023-11-07 07:30:00|12.79|11.29|12.78|11.28|12.79|11.29|12.75|11.25|0
1699342500000|2023-11-07 07:35:00|12.77|11.27|12.78|11.28|12.79|11.29|12.76|11.26|0
1699342800000|2023-11-07 07:40:00|12.79|11.29|12.79|11.29|12.81|11.31|12.78|11.28|0
1699343100000|2023-11-07 07:45:00|12.8|11.3|12.8|11.3|12.81|11.31|12.79|11.29|0
1699343400000|2023-11-07 07:50:00|12.81|11.31|12.78|11.28|12.81|11.31|12.78|11.28|0
1699343700000|2023-11-07 07:55:00|12.77|11.27|12.78|11.28|12.8|11.3|12.77|11.27|0
1699344000000|2023-11-07 08:00:00|12.79|11.29|12.77|11.27|12.81|11.31|12.75|11.25|0
1699344300000|2023-11-07 08:05:00|12.78|11.28|12.72|11.22|12.8|11.3|12.72|11.22|0
1699344600000|2023-11-07 08:10:00|12.73|11.23|12.7|11.2|12.73|11.23|12.7|11.2|0
1699344900000|2023-11-07 08:15:00|12.69|11.19|12.65|11.15|12.69|11.19|12.65|11.15|0
1699345200000|2023-11-07 08:20:00|12.64|11.14|12.66|11.16|12.66|11.16|12.63|11.13|0
1699345500000|2023-11-07 08:25:00|12.67|11.17|12.72|11.22|12.72|11.22|12.65|11.15|0
1699345800000|2023-11-07 08:30:00|12.71|11.21|12.62|11.12|12.72|11.22|12.62|11.12|0
1699346100000|2023-11-07 08:35:00|12.63|11.13|12.66|11.16|12.68|11.18|12.63|11.13|0
1699346400000|2023-11-07 08:40:00|12.67|11.17|12.64|11.14|12.67|11.17|12.63|11.13|0
1699346700000|2023-11-07 08:45:00|12.65|11.15|12.63|11.13|12.65|11.15|12.61|11.11|0
1699347000000|2023-11-07 08:50:00|12.62|11.12|12.63|11.13|12.63|11.13|12.6|11.1|0
1699347300000|2023-11-07 08:55:00|12.62|11.12|12.62|11.12|12.63|11.13|12.59|11.09|0
1699347600000|2023-11-07 09:00:00|12.61|11.11|12.64|11.14|12.65|11.15|12.61|11.11|0
1699347900000|2023-11-07 09:05:00|12.63|11.13|12.67|11.17|12.69|11.19|12.62|11.12|0
1699348200000|2023-11-07 09:10:00|12.66|11.16|12.68|11.18|12.68|11.18|12.64|11.14|0
1699348500000|2023-11-07 09:15:00|12.67|11.17|12.73|11.23|12.73|11.23|12.67|11.17|0
1699348800000|2023-11-07 09:20:00|12.74|11.24|12.72|11.22|12.76|11.26|12.72|11.22|0
1699349100000|2023-11-07 09:25:00|12.71|11.21|12.72|11.22|12.73|11.23|12.71|11.21|0
1699349400000|2023-11-07 09:30:00|12.73|11.23|12.71|11.21|12.74|11.24|12.69|11.19|0
1699349700000|2023-11-07 09:35:00|12.7|11.2|12.69|11.19|12.7|11.2|12.66|11.16|0
1699350000000|2023-11-07 09:40:00|12.68|11.18|12.74|11.24|12.74|11.24|12.68|11.18|0
1699350300000|2023-11-07 09:45:00|12.73|11.23|12.72|11.22|12.74|11.24|12.71|11.21|0
1699350600000|2023-11-07 09:50:00|12.73|11.23|12.73|11.23|12.76|11.26|12.72|11.22|0
1699350900000|2023-11-07 09:55:00|12.74|11.24|12.75|11.25|12.76|11.26|12.73|11.23|0
1699351200000|2023-11-07 10:00:00|12.76|11.26|12.76|11.26|12.76|11.26|12.75|11.25|0
1699351500000|2023-11-07 10:05:00|12.77|11.27|12.75|11.25|12.78|11.28|12.75|11.25|0
1699351800000|2023-11-07 10:10:00|12.76|11.26|12.73|11.23|12.76|11.26|12.73|11.23|0
1699352100000|2023-11-07 10:15:00|12.72|11.22|12.69|11.19|12.73|11.23|12.68|11.18|0
1699352400000|2023-11-07 10:20:00|12.7|11.2|12.66|11.16|12.71|11.21|12.66|11.16|0
1699352700000|2023-11-07 10:25:00|12.65|11.15|12.62|11.12|12.66|11.16|12.62|11.12|0
1699353000000|2023-11-07 10:30:00|12.61|11.11|12.66|11.16|12.66|11.16|12.61|11.11|0
1699353300000|2023-11-07 10:35:00|12.65|11.15|12.67|11.17|12.68|11.18|12.64|11.14|0
1699353600000|2023-11-07 10:40:00|12.66|11.16|12.67|11.17|12.67|11.17|12.65|11.15|0
1699353900000|2023-11-07 10:45:00|12.68|11.18|12.65|11.15|12.69|11.19|12.63|11.13|0
1699354200000|2023-11-07 10:50:00|12.64|11.14|12.67|11.17|12.69|11.19|12.64|11.14|0
1699354500000|2023-11-07 10:55:00|12.66|11.16|12.67|11.17|12.69|11.19|12.65|11.15|0
1699354800000|2023-11-07 11:00:00|12.68|11.18|12.68|11.18|12.69|11.19|12.66|11.16|0
1699355100000|2023-11-07 11:05:00|12.69|11.19|12.71|11.21|12.72|11.22|12.68|11.18|0
1699355400000|2023-11-07 11:10:00|12.7|11.2|12.71|11.21|12.73|11.23|12.7|11.2|0
1699355700000|2023-11-07 11:15:00|12.72|11.22|12.73|11.23|12.75|11.25|12.71|11.21|0
1699356000000|2023-11-07 11:20:00|12.74|11.24|12.73|11.23|12.74|11.24|12.7|11.2|0
1699356300000|2023-11-07 11:25:00|12.74|11.24|12.75|11.25|12.75|11.25|12.73|11.23|0
1699356600000|2023-11-07 11:30:00|12.74|11.24|12.77|11.27|12.78|11.28|12.74|11.24|0
1699356900000|2023-11-07 11:35:00|12.78|11.28|12.83|11.33|12.87|11.37|12.77|11.27|0
1699357200000|2023-11-07 11:40:00|12.82|11.32|12.85|11.35|12.88|11.38|12.82|11.32|0
1699357500000|2023-11-07 11:45:00|12.84|11.34|12.83|11.33|12.84|11.34|12.81|11.31|0
1699357800000|2023-11-07 11:50:00|12.82|11.32|12.8|11.3|12.83|11.33|12.8|11.3|0
1699358100000|2023-11-07 11:55:00|12.79|11.29|12.75|11.25|12.79|11.29|12.75|11.25|0
1699358400000|2023-11-07 12:00:00|12.76|11.26|12.72|11.22|12.77|11.27|12.72|11.22|0
1699358700000|2023-11-07 12:05:00|12.73|11.23|12.73|11.23|12.76|11.26|12.72|11.22|0
1699359000000|2023-11-07 12:10:00|12.72|11.22|12.71|11.21|12.73|11.23|12.7|11.2|0
1699359300000|2023-11-07 12:15:00|12.72|11.22|12.67|11.17|12.72|11.22|12.66|11.16|0
1699359600000|2023-11-07 12:20:00|12.66|11.16|12.7|11.2|12.71|11.21|12.66|11.16|0
1699359900000|2023-11-07 12:25:00|12.69|11.19|12.71|11.21|12.71|11.21|12.67|11.17|0
1699360200000|2023-11-07 12:30:00|12.72|11.22|12.71|11.21|12.72|11.22|12.67|11.17|0
1699360500000|2023-11-07 12:35:00|12.72|11.22|12.74|11.24|12.74|11.24|12.71|11.21|0
1699360800000|2023-11-07 12:40:00|12.73|11.23|12.72|11.22|12.77|11.27|12.72|11.22|0
1699361100000|2023-11-07 12:45:00|12.73|11.23|12.7|11.2|12.75|11.25|12.69|11.19|0
1699361400000|2023-11-07 12:50:00|12.71|11.21|12.72|11.22|12.73|11.23|12.7|11.2|0
1699361700000|2023-11-07 12:55:00|12.71|11.21|12.66|11.16|12.72|11.22|12.66|11.16|0
1699362000000|2023-11-07 13:00:00|12.67|11.17|12.66|11.16|12.69|11.19|12.65|11.15|0
1699362300000|2023-11-07 13:05:00|12.67|11.17|12.56|11.06|12.68|11.18|12.56|11.06|0
1699362600000|2023-11-07 13:10:00|12.57|11.07|12.61|11.11|12.62|11.12|12.56|11.06|0
1699362900000|2023-11-07 13:15:00|12.6|11.1|12.59|11.09|12.63|11.13|12.59|11.09|0
1699363200000|2023-11-07 13:20:00|12.6|11.1|12.67|11.17|12.67|11.17|12.59|11.09|0
1699363500000|2023-11-07 13:25:00|12.68|11.18|12.66|11.16|12.69|11.19|12.66|11.16|0
1699363800000|2023-11-07 13:30:00|12.65|11.15|12.81|11.31|12.81|11.31|12.62|11.12|0
1699364100000|2023-11-07 13:35:00|12.8|11.3|12.75|11.25|12.8|11.3|12.73|11.23|0
1699364400000|2023-11-07 13:40:00|12.76|11.26|12.76|11.26|12.78|11.28|12.75|11.25|0
1699364700000|2023-11-07 13:45:00|12.77|11.27|12.78|11.28|12.79|11.29|12.72|11.22|0
1699365000000|2023-11-07 13:50:00|12.77|11.27|12.72|11.22|12.81|11.31|12.72|11.22|0
1699365300000|2023-11-07 13:55:00|12.73|11.23|12.66|11.16|12.73|11.23|12.66|11.16|0
1699365600000|2023-11-07 14:00:00|12.67|11.17|12.74|11.24|12.74|11.24|12.65|11.15|0
1699365900000|2023-11-07 14:05:00|12.73|11.23|12.72|11.22|12.74|11.24|12.71|11.21|0
1699366200000|2023-11-07 14:10:00|12.73|11.23|12.77|11.27|12.77|11.27|12.72|11.22|0
1699366500000|2023-11-07 14:15:00|12.75|11.25|12.6|11.1|12.75|11.25|12.59|11.09|0
1699366800000|2023-11-07 14:20:00|12.61|11.11|12.61|11.11|12.61|11.11|12.56|11.06|0
1699367100000|2023-11-07 14:25:00|12.6|11.1|12.58|11.08|12.61|11.11|12.57|11.07|0
1699367400000|2023-11-07 14:30:00|12.59|11.09|12.77|11.27|12.78|11.28|12.57|11.07|0
1699367700000|2023-11-07 14:35:00|12.78|11.28|12.83|11.33|12.86|11.36|12.76|11.26|0
1699368000000|2023-11-07 14:40:00|12.82|11.32|12.73|11.23|12.84|11.34|12.72|11.22|0
1699368300000|2023-11-07 14:45:00|12.72|11.22|12.77|11.27|12.81|11.31|12.72|11.22|0
1699368600000|2023-11-07 14:50:00|12.78|11.28|12.66|11.16|12.79|11.29|12.66|11.16|0
1699368900000|2023-11-07 14:55:00|12.65|11.15|12.91|11.41|12.94|11.44|12.62|11.12|0
1699369200000|2023-11-07 15:00:00|12.9|11.4|12.82|11.32|12.9|11.4|12.79|11.29|0
1699369500000|2023-11-07 15:05:00|12.83|11.33|12.92|11.42|12.92|11.42|12.81|11.31|0
1699369800000|2023-11-07 15:10:00|12.94|11.44|12.87|11.37|12.95|11.45|12.84|11.34|0
1699370100000|2023-11-07 15:15:00|12.86|11.36|12.84|11.34|12.93|11.43|12.83|11.33|0
1699370400000|2023-11-07 15:20:00|12.85|11.35|12.82|11.32|12.87|11.37|12.81|11.31|0
1699370700000|2023-11-07 15:25:00|12.81|11.31|12.68|11.18|12.82|11.32|12.68|11.18|0
1699371000000|2023-11-07 15:30:00|12.69|11.19|12.62|11.12|12.71|11.21|12.61|11.11|0
1699371300000|2023-11-07 15:35:00|12.61|11.11|12.58|11.08|12.64|11.14|12.57|11.07|0
1699371600000|2023-11-07 15:40:00|12.59|11.09|12.58|11.08|12.6|11.1|12.56|11.06|0
1699371900000|2023-11-07 15:45:00|12.59|11.09|12.51|11.01|12.6|11.1|12.51|11.01|0
1699372200000|2023-11-07 15:50:00|12.52|11.02|12.48|10.98|12.53|11.03|12.47|10.97|0
1699372500000|2023-11-07 15:55:00|12.47|10.97|12.51|11.01|12.55|11.05|12.45|10.95|0
1699372800000|2023-11-07 16:00:00|12.5|11|12.93|11.43|13.17|11.67|12.5|11|0
1699373100000|2023-11-07 16:05:00|12.92|11.42|12.94|11.44|12.95|11.45|12.89|11.39|0
1699373400000|2023-11-07 16:10:00|12.95|11.45|12.95|11.45|12.97|11.47|12.9|11.4|0
1699373700000|2023-11-07 16:15:00|12.96|11.46|12.97|11.47|12.97|11.47|12.92|11.42|0
1699374000000|2023-11-07 16:20:00|12.96|11.46|12.93|11.43|12.96|11.46|12.9|11.4|0
1699374300000|2023-11-07 16:25:00|12.92|11.42|12.92|11.42|12.96|11.46|12.9|11.4|0
1699374600000|2023-11-07 16:30:00|12.91|11.41|12.84|11.34|12.92|11.42|12.83|11.33|0
1699374900000|2023-11-07 16:35:00|12.85|11.35|12.84|11.34|12.86|11.36|12.82|11.32|0
1699375200000|2023-11-07 16:40:00|12.85|11.35|12.85|11.35|12.86|11.36|12.8|11.3|0
1699375500000|2023-11-07 16:45:00|12.86|11.36|12.97|11.47|13|11.5|12.84|11.34|0
1699375800000|2023-11-07 16:50:00|12.96|11.46|12.96|11.46|12.98|11.48|12.94|11.44|0
1699376100000|2023-11-07 16:55:00|12.97|11.47|12.95|11.45|12.98|11.48|12.91|11.41|0
1699376400000|2023-11-07 17:00:00|12.96|11.46|13.05|11.55|13.06|11.56|12.96|11.46|0
1699376700000|2023-11-07 17:05:00|13.06|11.56|13.04|11.54|13.08|11.58|13.01|11.51|0
1699377000000|2023-11-07 17:10:00|13.05|11.55|13.01|11.51|13.07|11.57|12.9|11.4|0
1699377300000|2023-11-07 17:15:00|13.02|11.52|13.03|11.53|13.08|11.58|13.01|11.51|0
1699377600000|2023-11-07 17:20:00|13.02|11.52|13.01|11.51|13.05|11.55|13|11.5|0
1699377900000|2023-11-07 17:25:00|13|11.5|13.04|11.54|13.05|11.55|12.97|11.47|0
1699378200000|2023-11-07 17:30:00|13.05|11.55|13.03|11.53|13.14|11.64|13|11.5|0
1699378500000|2023-11-07 17:35:00|13.04|11.54|13.01|11.51|13.06|11.56|12.98|11.48|0
1699378800000|2023-11-07 17:40:00|13.03|11.53|13.01|11.51|13.05|11.55|13|11.5|0
1699379100000|2023-11-07 17:45:00|13|11.5|13.03|11.53|13.05|11.55|12.93|11.43|0
1699379400000|2023-11-07 17:50:00|13.04|11.54|13.03|11.53|13.06|11.56|13|11.5|0
1699379700000|2023-11-07 17:55:00|13.04|11.54|12.93|11.43|13.05|11.55|12.93|11.43|0
1699380000000|2023-11-07 18:00:00|12.94|11.44|12.88|11.38|12.96|11.46|12.87|11.37|0
1699380300000|2023-11-07 18:05:00|12.9|11.4|12.83|11.33|12.9|11.4|12.83|11.33|0
1699380600000|2023-11-07 18:10:00|12.84|11.34|12.83|11.33|12.85|11.35|12.82|11.32|0
1699380900000|2023-11-07 18:15:00|12.84|11.34|12.82|11.32|12.86|11.36|12.81|11.31|0
1699381200000|2023-11-07 18:20:00|12.83|11.33|12.82|11.32|12.88|11.38|12.8|11.3|0
1699381500000|2023-11-07 18:25:00|12.81|11.31|12.85|11.35|12.85|11.35|12.81|11.31|0
1699381800000|2023-11-07 18:30:00|12.84|11.34|12.81|11.31|12.85|11.35|12.8|11.3|0
1699382100000|2023-11-07 18:35:00|12.82|11.32|13.09|11.59|13.09|11.59|12.78|11.28|0
1699382400000|2023-11-07 18:40:00|12.89|11.39|12.93|11.43|12.95|11.45|12.89|11.39|0
1699382700000|2023-11-07 18:45:00|12.92|11.42|12.88|11.38|12.92|11.42|12.87|11.37|0
1699383000000|2023-11-07 18:50:00|12.87|11.37|12.91|11.41|12.92|11.42|12.85|11.35|0
1699383300000|2023-11-07 18:55:00|12.92|11.42|12.91|11.41|12.98|11.48|12.88|11.38|0
1699383600000|2023-11-07 19:00:00|12.9|11.4|12.87|11.37|12.91|11.41|12.86|11.36|0
1699383900000|2023-11-07 19:05:00|12.88|11.38|12.91|11.41|12.95|11.45|12.88|11.38|0
1699384200000|2023-11-07 19:10:00|12.89|11.39|12.91|11.41|12.92|11.42|12.89|11.39|0
1699384500000|2023-11-07 19:15:00|12.92|11.42|12.89|11.39|12.92|11.42|12.88|11.38|0
1699384800000|2023-11-07 19:20:00|12.9|11.4|12.86|11.36|12.91|11.41|12.85|11.35|0
1699385100000|2023-11-07 19:25:00|12.87|11.37|12.89|11.39|12.91|11.41|12.87|11.37|0
1699385400000|2023-11-07 19:30:00|12.88|11.38|12.86|11.36|12.88|11.38|12.85|11.35|0
1699385700000|2023-11-07 19:35:00|12.87|11.37|12.92|11.42|12.92|11.42|12.86|11.36|0
1699386000000|2023-11-07 19:40:00|12.91|11.41|12.96|11.46|13|11.5|12.91|11.41|0
1699386300000|2023-11-07 19:45:00|12.97|11.47|12.96|11.46|12.98|11.48|12.91|11.41|0
1699386600000|2023-11-07 19:50:00|12.95|11.45|12.98|11.48|12.98|11.48|12.93|11.43|0
1699386900000|2023-11-07 19:55:00|12.97|11.47|12.98|11.48|13|11.5|12.95|11.45|0
1699387200000|2023-11-07 20:00:00|12.99|11.49|13|11.5|13|11.5|12.93|11.43|0
1699387500000|2023-11-07 20:05:00|12.99|11.49|13.01|11.51|13.02|11.52|12.97|11.47|0
1699387800000|2023-11-07 20:10:00|13|11.5|12.97|11.47|13.04|11.54|12.96|11.46|0
1699388100000|2023-11-07 20:15:00|12.98|11.48|12.8|11.3|13|11.5|12.79|11.29|0
1699388400000|2023-11-07 20:20:00|12.81|11.31|12.75|11.25|12.84|11.34|12.74|11.24|0
1699388700000|2023-11-07 20:25:00|12.76|11.26|12.75|11.25|12.77|11.27|12.74|11.24|0
1699389000000|2023-11-07 20:30:00|12.74|11.24|12.72|11.22|12.76|11.26|12.7|11.2|0
1699389300000|2023-11-07 20:35:00|12.71|11.21|12.68|11.18|12.72|11.22|12.67|11.17|0
1699389600000|2023-11-07 20:40:00|12.67|11.17|12.83|11.33|12.85|11.35|12.67|11.17|0
1699389900000|2023-11-07 20:45:00|12.84|11.34|12.89|11.39|12.89|11.39|12.81|11.31|0
1699390200000|2023-11-07 20:50:00|12.9|11.4|13.06|11.56|13.06|11.56|12.9|11.4|0
1699390500000|2023-11-07 20:55:00|13.07|11.57|12.99|11.49|13.15|11.65|12.97|11.47|0
1699390800000|2023-11-07 21:00:00|12.98|11.48|12.82|11.32|12.98|11.48|12.81|11.31|0
1699391100000|2023-11-07 21:05:00|12.81|11.31|12.81|11.31|12.84|11.34|12.81|11.31|0
1699391400000|2023-11-07 21:10:00|12.8|11.3|12.84|11.34|12.84|11.34|12.8|11.3|0
1699391700000|2023-11-07 21:15:00|12.88|11.28|12.88|11.28|12.88|11.28|12.87|11.27|0
1699392000000|2023-11-07 21:20:00|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1699392300000|2023-11-07 21:25:00|12.86|11.26|12.84|11.24|12.86|11.26|12.84|11.24|0
1699392600000|2023-11-07 21:30:00|12.83|11.23|12.85|11.25|12.85|11.25|12.83|11.23|0
1699392900000|2023-11-07 21:35:00|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1699393500000|2023-11-07 21:45:00|12.86|11.26|12.86|11.26|12.87|11.27|12.86|11.26|0
1699393800000|2023-11-07 21:50:00|12.85|11.25|12.84|11.24|12.86|11.26|12.84|11.24|0
1699394100000|2023-11-07 21:55:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1699395300000|2023-11-07 22:15:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1699396500000|2023-11-07 22:35:00|12.83|11.23|12.84|11.24|12.84|11.24|12.83|11.23|0
1699396800000|2023-11-07 22:40:00|12.83|11.23|12.84|11.24|12.85|11.25|12.83|11.23|0
1699397700000|2023-11-07 22:55:00|12.83|11.23|12.83|11.23|12.83|11.23|12.83|11.23|0
1699398000000|2023-11-07 23:00:00|12.85|11.25|12.89|11.29|12.9|11.3|12.85|11.25|0
1699398300000|2023-11-07 23:05:00|12.88|11.28|12.87|11.27|12.89|11.29|12.86|11.26|0
1699398600000|2023-11-07 23:10:00|12.86|11.26|12.86|11.26|12.87|11.27|12.86|11.26|0
1699398900000|2023-11-07 23:15:00|12.85|11.25|12.86|11.26|12.86|11.26|12.84|11.24|0
1699399200000|2023-11-07 23:20:00|12.87|11.27|12.87|11.27|12.88|11.28|12.87|11.27|0
1699399500000|2023-11-07 23:25:00|12.88|11.28|12.88|11.28|12.88|11.28|12.86|11.26|0
1699399800000|2023-11-07 23:30:00|12.87|11.27|12.88|11.28|12.88|11.28|12.86|11.26|0
1699400100000|2023-11-07 23:35:00|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1699400400000|2023-11-07 23:40:00|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1699400700000|2023-11-07 23:45:00|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1699401000000|2023-11-07 23:50:00|12.88|11.28|12.88|11.28|12.89|11.29|12.87|11.27|0
1699401300000|2023-11-07 23:55:00|12.89|11.29|12.88|11.28|12.89|11.29|12.87|11.27|0
1699401600000|2023-11-08 00:00:00|12.89|11.29|12.89|11.29|12.89|11.29|12.87|11.27|0
1699401900000|2023-11-08 00:05:00|12.88|11.28|12.87|11.27|12.89|11.29|12.85|11.25|0
1699402200000|2023-11-08 00:10:00|12.86|11.26|12.87|11.27|12.87|11.27|12.86|11.26|0
1699402500000|2023-11-08 00:15:00|12.86|11.26|12.85|11.25|12.87|11.27|12.84|11.24|0
1699402800000|2023-11-08 00:20:00|12.84|11.24|12.85|11.25|12.86|11.26|12.84|11.24|0
1699403100000|2023-11-08 00:25:00|12.86|11.26|12.84|11.24|12.87|11.27|12.84|11.24|0
1699403400000|2023-11-08 00:30:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1699403700000|2023-11-08 00:35:00|12.85|11.25|12.87|11.27|12.87|11.27|12.85|11.25|0
1699404000000|2023-11-08 00:40:00|12.88|11.28|12.89|11.29|12.9|11.3|12.86|11.26|0
1699404300000|2023-11-08 00:45:00|12.91|11.31|12.89|11.29|12.91|11.31|12.88|11.28|0
1699404600000|2023-11-08 00:50:00|12.88|11.28|12.9|11.3|12.9|11.3|12.88|11.28|0
1699404900000|2023-11-08 00:55:00|12.89|11.29|12.89|11.29|12.9|11.3|12.89|11.29|0
1699405200000|2023-11-08 01:00:00|12.9|11.3|12.89|11.29|12.91|11.31|12.88|11.28|0
1699405500000|2023-11-08 01:05:00|12.9|11.3|12.9|11.3|12.92|11.32|12.89|11.29|0
1699405800000|2023-11-08 01:10:00|12.91|11.31|12.9|11.3|12.91|11.31|12.89|11.29|0
1699406100000|2023-11-08 01:15:00|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1699406400000|2023-11-08 01:20:00|12.92|11.32|12.91|11.31|12.93|11.33|12.91|11.31|0
1699406700000|2023-11-08 01:25:00|12.92|11.32|12.89|11.29|12.92|11.32|12.89|11.29|0
1699407000000|2023-11-08 01:30:00|12.85|11.35|12.86|11.36|12.86|11.36|12.84|11.34|0
1699407300000|2023-11-08 01:35:00|12.87|11.37|12.87|11.37|12.88|11.38|12.86|11.36|0
1699407600000|2023-11-08 01:40:00|12.86|11.36|12.85|11.35|12.87|11.37|12.85|11.35|0
1699407900000|2023-11-08 01:45:00|12.86|11.36|12.87|11.37|12.87|11.37|12.86|11.36|0
1699408200000|2023-11-08 01:50:00|12.88|11.38|12.64|11.14|12.99|11.49|12.63|11.13|0
1699408500000|2023-11-08 01:55:00|12.63|11.13|12.62|11.12|12.63|11.13|12.61|11.11|0
1699408800000|2023-11-08 02:00:00|12.63|11.13|12.65|11.15|12.66|11.16|12.62|11.12|0
1699409100000|2023-11-08 02:05:00|12.64|11.14|12.61|11.11|12.65|11.15|12.61|11.11|0
1699409400000|2023-11-08 02:10:00|12.6|11.1|12.59|11.09|12.6|11.1|12.58|11.08|0
1699409700000|2023-11-08 02:15:00|12.58|11.08|12.58|11.08|12.59|11.09|12.57|11.07|0
1699410000000|2023-11-08 02:20:00|12.57|11.07|12.59|11.09|12.59|11.09|12.57|11.07|0
1699410300000|2023-11-08 02:25:00|12.58|11.08|12.59|11.09|12.59|11.09|12.58|11.08|0
1699410600000|2023-11-08 02:30:00|12.6|11.1|12.6|11.1|12.6|11.1|12.59|11.09|0
1699410900000|2023-11-08 02:35:00|12.59|11.09|12.6|11.1|12.61|11.11|12.59|11.09|0
1699411200000|2023-11-08 02:40:00|12.59|11.09|12.58|11.08|12.59|11.09|12.58|11.08|0
1699411500000|2023-11-08 02:45:00|12.59|11.09|12.59|11.09|12.6|11.1|12.58|11.08|0
1699411800000|2023-11-08 02:50:00|12.58|11.08|12.59|11.09|12.6|11.1|12.58|11.08|0
1699412100000|2023-11-08 02:55:00|12.6|11.1|12.57|11.07|12.6|11.1|12.56|11.06|0
1699412400000|2023-11-08 03:00:00|12.58|11.08|12.59|11.09|12.59|11.09|12.56|11.06|0
1699412700000|2023-11-08 03:05:00|12.6|11.1|12.6|11.1|12.61|11.11|12.59|11.09|0
1699413000000|2023-11-08 03:10:00|12.59|11.09|12.6|11.1|12.61|11.11|12.59|11.09|0
1699413300000|2023-11-08 03:15:00|12.61|11.11|12.62|11.12|12.62|11.12|12.6|11.1|0
1699413600000|2023-11-08 03:20:00|12.61|11.11|12.61|11.11|12.62|11.12|12.61|11.11|0
1699413900000|2023-11-08 03:25:00|12.62|11.12|12.62|11.12|12.62|11.12|12.61|11.11|0
1699414200000|2023-11-08 03:30:00|12.61|11.11|12.63|11.13|12.64|11.14|12.61|11.11|0
1699414500000|2023-11-08 03:35:00|12.64|11.14|12.64|11.14|12.64|11.14|12.63|11.13|0
1699414800000|2023-11-08 03:40:00|12.65|11.15|12.67|11.17|12.67|11.17|12.64|11.14|0
1699415100000|2023-11-08 03:45:00|12.68|11.18|12.67|11.17|12.68|11.18|12.66|11.16|0
1699415400000|2023-11-08 03:50:00|12.68|11.18|12.69|11.19|12.69|11.19|12.67|11.17|0
1699415700000|2023-11-08 03:55:00|12.7|11.2|12.68|11.18|12.72|11.22|12.68|11.18|0
1699416000000|2023-11-08 04:00:00|12.67|11.17|12.67|11.17|12.68|11.18|12.66|11.16|0
1699416300000|2023-11-08 04:05:00|12.68|11.18|12.67|11.17|12.68|11.18|12.67|11.17|0
1699416600000|2023-11-08 04:10:00|12.66|11.16|12.66|11.16|12.67|11.17|12.66|11.16|0
1699416900000|2023-11-08 04:15:00|12.67|11.17|12.66|11.16|12.67|11.17|12.66|11.16|0
1699417500000|2023-11-08 04:25:00|12.65|11.15|12.66|11.16|12.66|11.16|12.65|11.15|0
1699417800000|2023-11-08 04:30:00|12.65|11.15|12.64|11.14|12.65|11.15|12.64|11.14|0
1699418100000|2023-11-08 04:35:00|12.65|11.15|12.64|11.14|12.65|11.15|12.64|11.14|0
1699418400000|2023-11-08 04:40:00|12.63|11.13|12.64|11.14|12.64|11.14|12.63|11.13|0
1699418700000|2023-11-08 04:45:00|12.63|11.13|12.64|11.14|12.64|11.14|12.63|11.13|0
1699419000000|2023-11-08 04:50:00|12.63|11.13|12.63|11.13|12.64|11.14|12.63|11.13|0
1699419300000|2023-11-08 04:55:00|12.64|11.14|12.64|11.14|12.64|11.14|12.63|11.13|0
1699419600000|2023-11-08 05:00:00|12.63|11.13|12.65|11.15|12.65|11.15|12.62|11.12|0
1699419900000|2023-11-08 05:05:00|12.64|11.14|12.63|11.13|12.64|11.14|12.62|11.12|0
1699420500000|2023-11-08 05:15:00|12.64|11.14|12.65|11.15|12.65|11.15|12.63|11.13|0
1699420800000|2023-11-08 05:20:00|12.64|11.14|12.65|11.15|12.65|11.15|12.63|11.13|0
1699421100000|2023-11-08 05:25:00|12.64|11.14|12.68|11.18|12.68|11.18|12.64|11.14|0
1699421400000|2023-11-08 05:30:00|12.67|11.17|12.68|11.18|12.68|11.18|12.65|11.15|0
1699421700000|2023-11-08 05:35:00|12.67|11.17|12.66|11.16|12.67|11.17|12.63|11.13|0
1699422000000|2023-11-08 05:40:00|12.67|11.17|12.67|11.17|12.67|11.17|12.66|11.16|0
1699422300000|2023-11-08 05:45:00|12.68|11.18|12.69|11.19|12.69|11.19|12.67|11.17|0
1699422600000|2023-11-08 05:50:00|12.68|11.18|12.68|11.18|12.69|11.19|12.67|11.17|0
1699422900000|2023-11-08 05:55:00|12.69|11.19|12.69|11.19|12.7|11.2|12.69|11.19|0
1699423200000|2023-11-08 06:00:00|12.7|11.2|12.73|11.23|12.73|11.23|12.69|11.19|0
1699423500000|2023-11-08 06:05:00|12.72|11.22|12.73|11.23|12.74|11.24|12.72|11.22|0
1699423800000|2023-11-08 06:10:00|12.72|11.22|12.71|11.21|12.73|11.23|12.71|11.21|0
1699424100000|2023-11-08 06:15:00|12.7|11.2|12.72|11.22|12.74|11.24|12.7|11.2|0
1699424400000|2023-11-08 06:20:00|12.71|11.21|12.72|11.22|12.72|11.22|12.7|11.2|0
1699424700000|2023-11-08 06:25:00|12.73|11.23|12.71|11.21|12.73|11.23|12.7|11.2|0
1699425000000|2023-11-08 06:30:00|12.7|11.2|12.69|11.19|12.71|11.21|12.69|11.19|0
1699425300000|2023-11-08 06:35:00|12.68|11.18|12.7|11.2|12.72|11.22|12.68|11.18|0
1699425600000|2023-11-08 06:40:00|12.71|11.21|12.69|11.19|12.71|11.21|12.69|11.19|0
1699425900000|2023-11-08 06:45:00|12.67|11.17|12.67|11.17|12.68|11.18|12.66|11.16|0
1699426200000|2023-11-08 06:50:00|12.68|11.18|12.72|11.22|12.72|11.22|12.68|11.18|0
1699426500000|2023-11-08 06:55:00|12.71|11.21|12.71|11.21|12.72|11.22|12.7|11.2|0
1699426800000|2023-11-08 07:00:00|12.72|11.22|12.71|11.21|12.72|11.22|12.69|11.19|0
1699427100000|2023-11-08 07:05:00|12.7|11.2|12.71|11.21|12.74|11.24|12.7|11.2|0
1699427400000|2023-11-08 07:10:00|12.72|11.22|12.72|11.22|12.73|11.23|12.71|11.21|0
1699427700000|2023-11-08 07:15:00|12.73|11.23|12.74|11.24|12.75|11.25|12.72|11.22|0
1699428000000|2023-11-08 07:20:00|12.73|11.23|12.74|11.24|12.74|11.24|12.72|11.22|0
1699428300000|2023-11-08 07:25:00|12.73|11.23|12.72|11.22|12.74|11.24|12.72|11.22|0
1699428600000|2023-11-08 07:30:00|12.71|11.21|12.69|11.19|12.72|11.22|12.67|11.17|0
1699428900000|2023-11-08 07:35:00|12.7|11.2|12.63|11.13|12.71|11.21|12.4|10.9|0
1699429200000|2023-11-08 07:40:00|12.64|11.14|12.63|11.13|12.64|11.14|12.62|11.12|0
1699429500000|2023-11-08 07:45:00|12.62|11.12|12.63|11.13|12.64|11.14|12.62|11.12|0
1699429800000|2023-11-08 07:50:00|12.64|11.14|12.63|11.13|12.64|11.14|12.62|11.12|0
1699430100000|2023-11-08 07:55:00|12.64|11.14|12.65|11.15|12.65|11.15|12.63|11.13|0
1699430400000|2023-11-08 08:00:00|12.64|11.14|12.64|11.14|12.67|11.17|12.59|11.09|0
1699430700000|2023-11-08 08:05:00|12.65|11.15|12.61|11.11|12.65|11.15|12.58|11.08|0
1699431000000|2023-11-08 08:10:00|12.6|11.1|12.61|11.11|12.61|11.11|12.57|11.07|0
1699431300000|2023-11-08 08:15:00|12.62|11.12|12.58|11.08|12.63|11.13|12.57|11.07|0
1699431600000|2023-11-08 08:20:00|12.57|11.07|12.53|11.03|12.58|11.08|12.52|11.02|0
1699431900000|2023-11-08 08:25:00|12.54|11.04|12.5|11|12.55|11.05|12.5|11|0
1699432200000|2023-11-08 08:30:00|12.51|11.01|12.51|11.01|12.54|11.04|12.5|11|0
1699432500000|2023-11-08 08:35:00|12.52|11.02|12.53|11.03|12.54|11.04|12.5|11|0
1699432800000|2023-11-08 08:40:00|12.54|11.04|12.52|11.02|12.55|11.05|12.5|11|0
1699433100000|2023-11-08 08:45:00|12.53|11.03|12.54|11.04|12.66|11.16|12.5|11|0
1699433400000|2023-11-08 08:50:00|12.55|11.05|12.58|11.08|12.58|11.08|12.54|11.04|0
1699433700000|2023-11-08 08:55:00|12.59|11.09|12.59|11.09|12.6|11.1|12.56|11.06|0
1699434000000|2023-11-08 09:00:00|12.6|11.1|12.61|11.11|12.63|11.13|12.59|11.09|0
1699434300000|2023-11-08 09:05:00|12.6|11.1|12.6|11.1|12.62|11.12|12.58|11.08|0
1699434600000|2023-11-08 09:10:00|12.61|11.11|12.62|11.12|12.63|11.13|12.6|11.1|0
1699434900000|2023-11-08 09:15:00|12.63|11.13|12.63|11.13|12.64|11.14|12.6|11.1|0
1699435200000|2023-11-08 09:20:00|12.64|11.14|12.6|11.1|12.64|11.14|12.59|11.09|0
1699435500000|2023-11-08 09:25:00|12.59|11.09|12.39|10.89|12.64|11.14|12.38|10.88|0
1699435800000|2023-11-08 09:30:00|12.41|10.91|12.38|10.88|12.41|10.91|12.37|10.87|0
1699436100000|2023-11-08 09:35:00|12.37|10.87|12.36|10.86|12.37|10.87|12.33|10.83|0
1699436400000|2023-11-08 09:40:00|12.35|10.85|12.31|10.81|12.36|10.86|12.31|10.81|0
1699436700000|2023-11-08 09:45:00|12.32|10.82|12.31|10.81|12.33|10.83|12.3|10.8|0
1699437000000|2023-11-08 09:50:00|12.3|10.8|12.31|10.81|12.33|10.83|12.3|10.8|0
1699437300000|2023-11-08 09:55:00|12.3|10.8|12.34|10.84|12.34|10.84|12.29|10.79|0
1699437600000|2023-11-08 10:00:00|12.33|10.83|12.33|10.83|12.35|10.85|12.33|10.83|0
1699437900000|2023-11-08 10:05:00|12.34|10.84|12.31|10.81|12.35|10.85|12.31|10.81|0
1699438200000|2023-11-08 10:10:00|12.32|10.82|12.34|10.84|12.34|10.84|12.3|10.8|0
1699438500000|2023-11-08 10:15:00|12.33|10.83|12.31|10.81|12.34|10.84|12.31|10.81|0
1699438800000|2023-11-08 10:20:00|12.32|10.82|12.38|10.88|12.38|10.88|12.31|10.81|0
1699439100000|2023-11-08 10:25:00|12.37|10.87|12.39|10.89|12.39|10.89|12.36|10.86|0
1699439400000|2023-11-08 10:30:00|12.38|10.88|12.37|10.87|12.39|10.89|12.36|10.86|0
1699439700000|2023-11-08 10:35:00|12.38|10.88|12.35|10.85|12.39|10.89|12.35|10.85|0
1699440000000|2023-11-08 10:40:00|12.36|10.86|12.34|10.84|12.36|10.86|12.33|10.83|0
1699440300000|2023-11-08 10:45:00|12.33|10.83|12.31|10.81|12.33|10.83|12.3|10.8|0
1699440600000|2023-11-08 10:50:00|12.3|10.8|12.3|10.8|12.31|10.81|12.29|10.79|0
1699440900000|2023-11-08 10:55:00|12.31|10.81|12.31|10.81|12.31|10.81|12.3|10.8|0
1699441200000|2023-11-08 11:00:00|12.3|10.8|12.29|10.79|12.3|10.8|12.28|10.78|0
1699441500000|2023-11-08 11:05:00|12.28|10.78|12.3|10.8|12.31|10.81|12.28|10.78|0
1699441800000|2023-11-08 11:10:00|12.29|10.79|12.28|10.78|12.3|10.8|12.28|10.78|0
1699442100000|2023-11-08 11:15:00|12.27|10.77|12.28|10.78|12.28|10.78|12.26|10.76|0
1699442400000|2023-11-08 11:20:00|12.27|10.77|12.23|10.73|12.28|10.78|12.23|10.73|0
1699442700000|2023-11-08 11:25:00|12.22|10.72|12.23|10.73|12.26|10.76|12.22|10.72|0
1699443000000|2023-11-08 11:30:00|12.22|10.72|12.2|10.7|12.23|10.73|12.2|10.7|0
1699443300000|2023-11-08 11:35:00|12.21|10.71|12.22|10.72|12.22|10.72|12.2|10.7|0
1699443600000|2023-11-08 11:40:00|12.21|10.71|12.23|10.73|12.23|10.73|12.2|10.7|0
1699443900000|2023-11-08 11:45:00|12.22|10.72|12.24|10.74|12.24|10.74|12.22|10.72|0
1699444200000|2023-11-08 11:50:00|12.23|10.73|12.21|10.71|12.24|10.74|12.21|10.71|0
1699444500000|2023-11-08 11:55:00|12.22|10.72|12.24|10.74|12.24|10.74|12.21|10.71|0
1699444800000|2023-11-08 12:00:00|12.22|10.72|12.28|10.78|12.28|10.78|12.22|10.72|0
1699445100000|2023-11-08 12:05:00|12.27|10.77|12.27|10.77|12.28|10.78|12.26|10.76|0
1699445400000|2023-11-08 12:10:00|12.28|10.78|12.29|10.79|12.29|10.79|12.27|10.77|0
1699445700000|2023-11-08 12:15:00|12.28|10.78|12.27|10.77|12.3|10.8|12.27|10.77|0
1699446000000|2023-11-08 12:20:00|12.28|10.78|12.23|10.73|12.28|10.78|12.23|10.73|0
1699446300000|2023-11-08 12:25:00|12.24|10.74|12.23|10.73|12.24|10.74|12.23|10.73|0
1699446600000|2023-11-08 12:30:00|12.24|10.74|12.23|10.73|12.26|10.76|12.22|10.72|0
1699446900000|2023-11-08 12:35:00|12.24|10.74|12.24|10.74|12.26|10.76|12.23|10.73|0
1699447200000|2023-11-08 12:40:00|12.23|10.73|12.29|10.79|12.39|10.89|12.23|10.73|0
1699447500000|2023-11-08 12:45:00|12.28|10.78|12.27|10.77|12.29|10.79|12.26|10.76|0
1699447800000|2023-11-08 12:50:00|12.28|10.78|12.27|10.77|12.28|10.78|12.27|10.77|0
1699448100000|2023-11-08 12:55:00|12.26|10.76|12.25|10.75|12.26|10.76|12.24|10.74|0
1699448400000|2023-11-08 13:00:00|12.24|10.74|12.18|10.68|12.24|10.74|12.18|10.68|0
1699448700000|2023-11-08 13:05:00|12.19|10.69|12.21|10.71|12.22|10.72|12.18|10.68|0
1699449000000|2023-11-08 13:10:00|12.22|10.72|12.26|10.76|12.27|10.77|12.21|10.71|0
1699449300000|2023-11-08 13:15:00|12.27|10.77|12.28|10.78|12.3|10.8|12.26|10.76|0
1699449600000|2023-11-08 13:20:00|12.27|10.77|12.24|10.74|12.27|10.77|12.22|10.72|0
1699449900000|2023-11-08 13:25:00|12.25|10.75|12.25|10.75|12.26|10.76|12.22|10.72|0
1699450200000|2023-11-08 13:30:00|12.24|10.74|12.26|10.76|12.26|10.76|12.22|10.72|0
1699450500000|2023-11-08 13:35:00|12.25|10.75|12.27|10.77|12.29|10.79|12.24|10.74|0
1699450800000|2023-11-08 13:40:00|12.26|10.76|12.26|10.76|12.28|10.78|12.24|10.74|0
1699451100000|2023-11-08 13:45:00|12.27|10.77|12.25|10.75|12.27|10.77|12.24|10.74|0
1699451400000|2023-11-08 13:50:00|12.26|10.76|12.25|10.75|12.28|10.78|12.23|10.73|0
1699451700000|2023-11-08 13:55:00|12.24|10.74|12.23|10.73|12.24|10.74|12.21|10.71|0
1699452000000|2023-11-08 14:00:00|12.22|10.72|12.21|10.71|12.23|10.73|12.18|10.68|0
1699452300000|2023-11-08 14:05:00|12.2|10.7|12.19|10.69|12.21|10.71|12.18|10.68|0
1699452600000|2023-11-08 14:10:00|12.18|10.68|12.16|10.66|12.19|10.69|12.16|10.66|0
1699452900000|2023-11-08 14:15:00|12.15|10.65|12.13|10.63|12.16|10.66|12.12|10.62|0
1699453200000|2023-11-08 14:20:00|12.14|10.64|12.15|10.65|12.16|10.66|12.13|10.63|0
1699453500000|2023-11-08 14:25:00|12.16|10.66|12.15|10.65|12.16|10.66|12.14|10.64|0
1699453800000|2023-11-08 14:30:00|12.17|10.67|12.08|10.58|12.19|10.69|12.07|10.57|0
1699454100000|2023-11-08 14:35:00|12.07|10.57|12.11|10.61|12.18|10.68|12.06|10.56|0
1699454400000|2023-11-08 14:40:00|12.1|10.6|12.13|10.63|12.16|10.66|12.07|10.57|0
1699454700000|2023-11-08 14:45:00|12.12|10.62|12.06|10.56|12.14|10.64|12.03|10.53|0
1699455000000|2023-11-08 14:50:00|12.05|10.55|12.26|10.76|12.39|10.89|12.05|10.55|0
1699455300000|2023-11-08 14:55:00|12.25|10.75|12.31|10.81|12.35|10.85|12.23|10.73|0
1699455600000|2023-11-08 15:00:00|12.29|10.79|12.48|10.98|12.5|11|12.29|10.79|0
1699455900000|2023-11-08 15:05:00|12.49|10.99|12.09|10.59|12.51|11.01|12.08|10.58|0
1699456200000|2023-11-08 15:10:00|12.07|10.57|12.11|10.61|12.14|10.64|12.05|10.55|0
1699456500000|2023-11-08 15:15:00|12.13|10.63|12.11|10.61|12.17|10.67|12.09|10.59|0
1699456800000|2023-11-08 15:20:00|12.1|10.6|12.18|10.68|12.24|10.74|12.1|10.6|0
1699457100000|2023-11-08 15:25:00|12.16|10.66|12.18|10.68|12.23|10.73|12.16|10.66|0
1699457400000|2023-11-08 15:30:00|12.19|10.69|12.2|10.7|12.23|10.73|12.15|10.65|0
1699457700000|2023-11-08 15:35:00|12.22|10.72|12.48|10.98|12.49|10.99|12.22|10.72|0
1699458000000|2023-11-08 15:40:00|12.47|10.97|12.39|10.89|12.49|10.99|12.39|10.89|0
1699458300000|2023-11-08 15:45:00|12.4|10.9|12.4|10.9|12.45|10.95|12.38|10.88|0
1699458600000|2023-11-08 15:50:00|12.42|10.92|12.49|10.99|12.51|11.01|12.41|10.91|0
1699458900000|2023-11-08 15:55:00|12.5|11|12.51|11.01|12.52|11.02|12.44|10.94|0
1699459200000|2023-11-08 16:00:00|12.5|11|12.46|10.96|12.52|11.02|12.44|10.94|0
1699459500000|2023-11-08 16:05:00|12.45|10.95|12.52|11.02|12.54|11.04|12.45|10.95|0
1699459800000|2023-11-08 16:10:00|12.51|11.01|12.45|10.95|12.51|11.01|12.44|10.94|0
1699460100000|2023-11-08 16:15:00|12.46|10.96|12.4|10.9|12.47|10.97|12.37|10.87|0
1699460400000|2023-11-08 16:20:00|12.41|10.91|12.55|11.05|12.6|11.1|12.4|10.9|0
1699460700000|2023-11-08 16:25:00|12.56|11.06|12.31|10.81|12.58|11.08|12.25|10.75|0
1699461000000|2023-11-08 16:30:00|12.32|10.82|12.32|10.82|12.35|10.85|12.27|10.77|0
1699461300000|2023-11-08 16:35:00|12.31|10.81|12.34|10.84|12.35|10.85|12.26|10.76|0
1699461600000|2023-11-08 16:40:00|12.35|10.85|12.27|10.77|12.35|10.85|12.26|10.76|0
1699461900000|2023-11-08 16:45:00|12.26|10.76|12.31|10.81|12.32|10.82|12.23|10.73|0
1699462200000|2023-11-08 16:50:00|12.3|10.8|12.32|10.82|12.39|10.89|12.3|10.8|0
1699462500000|2023-11-08 16:55:00|12.33|10.83|12.42|10.92|12.42|10.92|12.33|10.83|0
1699462800000|2023-11-08 17:00:00|12.41|10.91|12.51|11.01|12.54|11.04|12.41|10.91|0
1699463100000|2023-11-08 17:05:00|12.52|11.02|12.54|11.04|12.71|11.21|12.38|10.88|0
1699463400000|2023-11-08 17:10:00|12.55|11.05|12.48|10.98|12.56|11.06|12.43|10.93|0
1699463700000|2023-11-08 17:15:00|12.49|10.99|12.44|10.94|12.51|11.01|12.43|10.93|0
1699464000000|2023-11-08 17:20:00|12.45|10.95|12.43|10.93|12.45|10.95|12.4|10.9|0
1699464300000|2023-11-08 17:25:00|12.44|10.94|12.44|10.94|12.49|10.99|12.42|10.92|0
1699464600000|2023-11-08 17:30:00|12.45|10.95|12.45|10.95|12.51|11.01|12.45|10.95|0
1699464900000|2023-11-08 17:35:00|12.47|10.97|12.37|10.87|12.48|10.98|12.37|10.87|0
1699465200000|2023-11-08 17:40:00|12.38|10.88|12.37|10.87|12.41|10.91|12.36|10.86|0
1699465500000|2023-11-08 17:45:00|12.38|10.88|12.37|10.87|12.41|10.91|12.36|10.86|0
1699465800000|2023-11-08 17:50:00|12.38|10.88|12.41|10.91|12.42|10.92|12.38|10.88|0
1699466100000|2023-11-08 17:55:00|12.42|10.92|12.37|10.87|12.44|10.94|12.36|10.86|0
1699466400000|2023-11-08 18:00:00|12.38|10.88|12.27|10.77|12.42|10.92|12.27|10.77|0
1699466700000|2023-11-08 18:05:00|12.28|10.78|12.23|10.73|12.28|10.78|12.21|10.71|0
1699467000000|2023-11-08 18:10:00|12.24|10.74|12.32|10.82|12.33|10.83|12.24|10.74|0
1699467300000|2023-11-08 18:15:00|12.33|10.83|12.36|10.86|12.36|10.86|12.3|10.8|0
1699467600000|2023-11-08 18:20:00|12.37|10.87|12.27|10.77|12.4|10.9|12.27|10.77|0
1699467900000|2023-11-08 18:25:00|12.28|10.78|12.24|10.74|12.3|10.8|12.22|10.72|0
1699468200000|2023-11-08 18:30:00|12.23|10.73|12.21|10.71|12.25|10.75|12.2|10.7|0
1699468500000|2023-11-08 18:35:00|12.22|10.72|12.19|10.69|12.22|10.72|12.16|10.66|0
1699468800000|2023-11-08 18:40:00|12.2|10.7|12.17|10.67|12.2|10.7|12.16|10.66|0
1699469100000|2023-11-08 18:45:00|12.16|10.66|12.19|10.69|12.22|10.72|12.16|10.66|0
1699469400000|2023-11-08 18:50:00|12.18|10.68|12.17|10.67|12.2|10.7|12.17|10.67|0
1699469700000|2023-11-08 18:55:00|12.18|10.68|12.19|10.69|12.22|10.72|12.17|10.67|0
1699470000000|2023-11-08 19:00:00|12.2|10.7|12.12|10.62|12.22|10.72|12.08|10.58|0
1699470300000|2023-11-08 19:05:00|12.11|10.61|12.08|10.58|12.11|10.61|12.07|10.57|0
1699470600000|2023-11-08 19:10:00|12.07|10.57|12.12|10.62|12.13|10.63|12.07|10.57|0
1699470900000|2023-11-08 19:15:00|12.11|10.61|12.11|10.61|12.11|10.61|12.08|10.58|0
1699471200000|2023-11-08 19:20:00|12.1|10.6|12.08|10.58|12.11|10.61|12.07|10.57|0
1699471500000|2023-11-08 19:25:00|12.09|10.59|12.08|10.58|12.1|10.6|12.06|10.56|0
1699471800000|2023-11-08 19:30:00|12.07|10.57|12.15|10.65|12.17|10.67|12.04|10.54|0
1699472100000|2023-11-08 19:35:00|12.16|10.66|12.09|10.59|12.17|10.67|12.09|10.59|0
1699472400000|2023-11-08 19:40:00|12.08|10.58|12.1|10.6|12.15|10.65|12.08|10.58|0
1699472700000|2023-11-08 19:45:00|12.11|10.61|12.29|10.79|12.56|11.06|12.09|10.59|0
1699473000000|2023-11-08 19:50:00|12.3|10.8|12.29|10.79|12.32|10.82|12.27|10.77|0
1699473300000|2023-11-08 19:55:00|12.28|10.78|12.35|10.85|12.37|10.87|12.27|10.77|0
1699473600000|2023-11-08 20:00:00|12.34|10.84|12.3|10.8|12.36|10.86|12.29|10.79|0
1699473900000|2023-11-08 20:05:00|12.29|10.79|12.32|10.82|12.33|10.83|12.28|10.78|0
1699474200000|2023-11-08 20:10:00|12.31|10.81|12.28|10.78|12.34|10.84|12.28|10.78|0
1699474500000|2023-11-08 20:15:00|12.27|10.77|12.27|10.77|12.3|10.8|12.25|10.75|0
1699474800000|2023-11-08 20:20:00|12.28|10.78|12.25|10.75|12.28|10.78|12.24|10.74|0
1699475100000|2023-11-08 20:25:00|12.26|10.76|12.25|10.75|12.27|10.77|12.22|10.72|0
1699475400000|2023-11-08 20:30:00|12.26|10.76|12.29|10.79|12.3|10.8|12.25|10.75|0
1699475700000|2023-11-08 20:35:00|12.2|10.7|12.13|10.63|12.2|10.7|12.13|10.63|0
1699476000000|2023-11-08 20:40:00|12.12|10.62|11.99|10.49|12.13|10.63|11.96|10.46|0
1699476300000|2023-11-08 20:45:00|12|10.5|12.04|10.54|12.04|10.54|11.98|10.48|0
1699476600000|2023-11-08 20:50:00|12.03|10.53|12.04|10.54|12.05|10.55|11.99|10.49|0
1699476900000|2023-11-08 20:55:00|12.05|10.55|12.05|10.55|12.11|10.61|12.04|10.54|0
1699477200000|2023-11-08 21:00:00|12.07|10.57|12.13|10.63|12.15|10.65|12.07|10.57|0
1699477500000|2023-11-08 21:05:00|12.12|10.62|12.15|10.65|12.15|10.65|12.12|10.62|0
1699477800000|2023-11-08 21:10:00|12.16|10.66|12.15|10.65|12.16|10.66|12.15|10.65|0
1699478100000|2023-11-08 21:15:00|12.2|10.6|12.19|10.59|12.22|10.62|12.19|10.59|0
1699478400000|2023-11-08 21:20:00|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1699478700000|2023-11-08 21:25:00|12.21|10.61|12.21|10.61|12.22|10.62|12.2|10.6|0
1699479000000|2023-11-08 21:30:00|12.22|10.62|12.22|10.62|12.22|10.62|12.21|10.61|0
1699233300000|2023-11-06 01:15:00|13.54|11.94|13.52|11.92|13.56|11.96|13.52|11.92|0
1699233600000|2023-11-06 01:20:00|13.53|11.93|13.58|11.98|13.59|11.99|13.53|11.93|0
1699233900000|2023-11-06 01:25:00|13.57|11.97|13.57|11.97|13.57|11.97|13.55|11.95|0
1699236900000|2023-11-06 02:15:00|13.45|11.95|13.45|11.95|13.46|11.96|13.45|11.95|0
1699237200000|2023-11-06 02:20:00|13.44|11.94|13.45|11.95|13.45|11.95|13.44|11.94|0
1699237500000|2023-11-06 02:25:00|13.46|11.96|13.47|11.97|13.48|11.98|13.46|11.96|0
1699237800000|2023-11-06 02:30:00|13.48|11.98|13.48|11.98|13.48|11.98|13.46|11.96|0
1699238100000|2023-11-06 02:35:00|13.47|11.97|13.46|11.96|13.47|11.97|13.46|11.96|0
1699238400000|2023-11-06 02:40:00|13.47|11.97|13.45|11.95|13.47|11.97|13.44|11.94|0
1699238700000|2023-11-06 02:45:00|13.46|11.96|13.45|11.95|13.46|11.96|13.45|11.95|0
1699239000000|2023-11-06 02:50:00|13.46|11.96|13.43|11.93|13.46|11.96|13.43|11.93|0
1699239300000|2023-11-06 02:55:00|13.44|11.94|13.45|11.95|13.45|11.95|13.44|11.94|0
1699239600000|2023-11-06 03:00:00|13.44|11.94|13.42|11.92|13.45|11.95|13.42|11.92|0
1699239900000|2023-11-06 03:05:00|13.41|11.91|13.43|11.93|13.44|11.94|13.41|11.91|0
1699240200000|2023-11-06 03:10:00|13.44|11.94|13.45|11.95|13.46|11.96|13.44|11.94|0
1699240500000|2023-11-06 03:15:00|13.46|11.96|13.46|11.96|13.46|11.96|13.46|11.96|0
1699240800000|2023-11-06 03:20:00|13.47|11.97|13.45|11.95|13.47|11.97|13.45|11.95|0
1699241100000|2023-11-06 03:25:00|13.46|11.96|13.46|11.96|13.46|11.96|13.45|11.95|0
1699241400000|2023-11-06 03:30:00|13.45|11.95|13.45|11.95|13.46|11.96|13.44|11.94|0
1699241700000|2023-11-06 03:35:00|13.44|11.94|13.44|11.94|13.44|11.94|13.44|11.94|0
1699242000000|2023-11-06 03:40:00|13.43|11.93|13.44|11.94|13.44|11.94|13.43|11.93|0
1699242300000|2023-11-06 03:45:00|13.45|11.95|13.44|11.94|13.46|11.96|13.44|11.94|0
1699242600000|2023-11-06 03:50:00|13.45|11.95|13.4|11.9|13.45|11.95|13.4|11.9|0
1699242900000|2023-11-06 03:55:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699243200000|2023-11-06 04:00:00|13.43|11.93|13.43|11.93|13.45|11.95|13.43|11.93|0
1699243500000|2023-11-06 04:05:00|13.44|11.94|13.41|11.91|13.44|11.94|13.41|11.91|0
1699243800000|2023-11-06 04:10:00|13.4|11.9|13.4|11.9|13.42|11.92|13.4|11.9|0
1699244400000|2023-11-06 04:20:00|13.39|11.89|13.4|11.9|13.4|11.9|13.39|11.89|0
1699244700000|2023-11-06 04:25:00|13.39|11.89|13.41|11.91|13.41|11.91|13.39|11.89|0
1699245000000|2023-11-06 04:30:00|13.42|11.92|13.42|11.92|13.42|11.92|13.42|11.92|0
1699245300000|2023-11-06 04:35:00|13.43|11.93|13.42|11.92|13.43|11.93|13.42|11.92|0
1699245600000|2023-11-06 04:40:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699245900000|2023-11-06 04:45:00|13.43|11.93|13.43|11.93|13.44|11.94|13.42|11.92|0
1699246200000|2023-11-06 04:50:00|13.44|11.94|13.46|11.96|13.46|11.96|13.44|11.94|0
1699246500000|2023-11-06 04:55:00|13.45|11.95|13.45|11.95|13.46|11.96|13.44|11.94|0
1699246800000|2023-11-06 05:00:00|13.44|11.94|13.43|11.93|13.45|11.95|13.43|11.93|0
1699247100000|2023-11-06 05:05:00|13.44|11.94|13.43|11.93|13.44|11.94|13.42|11.92|0
1699247400000|2023-11-06 05:10:00|13.42|11.92|13.41|11.91|13.43|11.93|13.41|11.91|0
1699247700000|2023-11-06 05:15:00|13.42|11.92|13.43|11.93|13.44|11.94|13.41|11.91|0
1699248000000|2023-11-06 05:20:00|13.42|11.92|13.42|11.92|13.43|11.93|13.4|11.9|0
1699248300000|2023-11-06 05:25:00|13.41|11.91|13.45|11.95|13.45|11.95|13.41|11.91|0
1699248600000|2023-11-06 05:30:00|13.44|11.94|13.44|11.94|13.46|11.96|13.44|11.94|0
1699248900000|2023-11-06 05:35:00|13.45|11.95|13.44|11.94|13.45|11.95|13.44|11.94|0
1699249200000|2023-11-06 05:40:00|13.43|11.93|13.44|11.94|13.44|11.94|13.42|11.92|0
1699249500000|2023-11-06 05:45:00|13.45|11.95|13.42|11.92|13.45|11.95|13.42|11.92|0
1699249800000|2023-11-06 05:50:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699250100000|2023-11-06 05:55:00|13.41|11.91|13.42|11.92|13.42|11.92|13.41|11.91|0
1699250400000|2023-11-06 06:00:00|13.41|11.91|13.4|11.9|13.42|11.92|13.4|11.9|0
1699250700000|2023-11-06 06:05:00|13.39|11.89|13.41|11.91|13.41|11.91|13.38|11.88|0
1699251000000|2023-11-06 06:10:00|13.42|11.92|13.43|11.93|13.44|11.94|13.41|11.91|0
1699251300000|2023-11-06 06:15:00|13.44|11.94|13.42|11.92|13.44|11.94|13.41|11.91|0
1699251600000|2023-11-06 06:20:00|13.43|11.93|13.42|11.92|13.43|11.93|13.4|11.9|0
1699251900000|2023-11-06 06:25:00|13.41|11.91|13.42|11.92|13.44|11.94|13.41|11.91|0
1699252200000|2023-11-06 06:30:00|13.41|11.91|13.39|11.89|13.42|11.92|13.39|11.89|0
1699252500000|2023-11-06 06:35:00|13.38|11.88|13.39|11.89|13.4|11.9|13.37|11.87|0
1699252800000|2023-11-06 06:40:00|13.38|11.88|13.36|11.86|13.39|11.89|13.36|11.86|0
1699253100000|2023-11-06 06:45:00|13.35|11.85|13.33|11.83|13.35|11.85|13.33|11.83|0
1699253400000|2023-11-06 06:50:00|13.34|11.84|13.35|11.85|13.36|11.86|13.33|11.83|0
1699253700000|2023-11-06 06:55:00|13.36|11.86|13.36|11.86|13.37|11.87|13.35|11.85|0
1699254000000|2023-11-06 07:00:00|13.34|11.84|13.37|11.87|13.38|11.88|13.33|11.83|0
1699254300000|2023-11-06 07:05:00|13.36|11.86|13.4|11.9|13.4|11.9|13.35|11.85|0
1699254600000|2023-11-06 07:10:00|13.39|11.89|13.38|11.88|13.4|11.9|13.38|11.88|0
1699254900000|2023-11-06 07:15:00|13.37|11.87|13.36|11.86|13.38|11.88|13.36|11.86|0
1699255200000|2023-11-06 07:20:00|13.35|11.85|13.33|11.83|13.36|11.86|13.32|11.82|0
1699255500000|2023-11-06 07:25:00|13.34|11.84|13.33|11.83|13.34|11.84|13.32|11.82|0
1699255800000|2023-11-06 07:30:00|13.32|11.82|13.32|11.82|13.35|11.85|13.31|11.81|0
1699256100000|2023-11-06 07:35:00|13.31|11.81|13.29|11.79|13.32|11.82|13.29|11.79|0
1699256400000|2023-11-06 07:40:00|13.3|11.8|13.32|11.82|13.32|11.82|13.29|11.79|0
1699256700000|2023-11-06 07:45:00|13.31|11.81|13.32|11.82|13.33|11.83|13.3|11.8|0
1699257000000|2023-11-06 07:50:00|13.33|11.83|13.33|11.83|13.34|11.84|13.33|11.83|0
1699257300000|2023-11-06 07:55:00|13.34|11.84|13.35|11.85|13.35|11.85|13.34|11.84|0
1699257600000|2023-11-06 08:00:00|13.34|11.84|13.36|11.86|13.36|11.86|13.31|11.81|0
1699257900000|2023-11-06 08:05:00|13.35|11.85|13.31|11.81|13.37|11.87|13.29|11.79|0
1699258200000|2023-11-06 08:10:00|13.32|11.82|13.31|11.81|13.33|11.83|13.28|11.78|0
1699258500000|2023-11-06 08:15:00|13.3|11.8|13.37|11.87|13.37|11.87|13.29|11.79|0
1699258800000|2023-11-06 08:20:00|13.35|11.85|13.32|11.82|13.35|11.85|13.29|11.79|0
1699259100000|2023-11-06 08:25:00|13.33|11.83|13.35|11.85|13.37|11.87|13.31|11.81|0
1699259400000|2023-11-06 08:30:00|13.34|11.84|13.32|11.82|13.36|11.86|13.32|11.82|0
1699259700000|2023-11-06 08:35:00|13.33|11.83|13.32|11.82|13.34|11.84|13.3|11.8|0
1699260000000|2023-11-06 08:40:00|13.31|11.81|13.28|11.78|13.32|11.82|13.27|11.77|0
1699260300000|2023-11-06 08:45:00|13.29|11.79|13.32|11.82|13.33|11.83|13.28|11.78|0
1699260600000|2023-11-06 08:50:00|13.31|11.81|13.28|11.78|13.32|11.82|13.28|11.78|0
1699260900000|2023-11-06 08:55:00|13.29|11.79|13.3|11.8|13.31|11.81|13.23|11.73|0
1699261200000|2023-11-06 09:00:00|13.29|11.79|13.31|11.81|13.33|11.83|13.28|11.78|0
1699261500000|2023-11-06 09:05:00|13.3|11.8|13.31|11.81|13.32|11.82|13.28|11.78|0
1699261800000|2023-11-06 09:10:00|13.3|11.8|13.26|11.76|13.3|11.8|13.26|11.76|0
1699262100000|2023-11-06 09:15:00|13.27|11.77|13.31|11.81|13.31|11.81|13.26|11.76|0
1699262400000|2023-11-06 09:20:00|13.32|11.82|13.29|11.79|13.33|11.83|13.29|11.79|0
1699262700000|2023-11-06 09:25:00|13.28|11.78|13.28|11.78|13.3|11.8|13.27|11.77|0
1699263000000|2023-11-06 09:30:00|13.29|11.79|13.31|11.81|13.32|11.82|13.28|11.78|0
1699263300000|2023-11-06 09:35:00|13.32|11.82|13.3|11.8|13.33|11.83|13.29|11.79|0
1699263600000|2023-11-06 09:40:00|13.29|11.79|13.23|11.73|13.29|11.79|13.23|11.73|0
1699263900000|2023-11-06 09:45:00|13.24|11.74|13.27|11.77|13.27|11.77|13.23|11.73|0
1699264200000|2023-11-06 09:50:00|13.28|11.78|13.25|11.75|13.29|11.79|13.23|11.73|0
1699264500000|2023-11-06 09:55:00|13.24|11.74|13.26|11.76|13.27|11.77|13.24|11.74|0
1699264800000|2023-11-06 10:00:00|13.25|11.75|13.23|11.73|13.26|11.76|13.21|11.71|0
1699265100000|2023-11-06 10:05:00|13.24|11.74|13.21|11.71|13.24|11.74|13.21|11.71|0
1699265400000|2023-11-06 10:10:00|13.2|11.7|13.22|11.72|13.24|11.74|13.2|11.7|0
1699265700000|2023-11-06 10:15:00|13.23|11.73|13.23|11.73|13.23|11.73|13.21|11.71|0
1699266000000|2023-11-06 10:20:00|13.22|11.72|13.21|11.71|13.25|11.75|13.21|11.71|0
1699266300000|2023-11-06 10:25:00|13.22|11.72|13.24|11.74|13.24|11.74|13.21|11.71|0
1699266600000|2023-11-06 10:30:00|13.25|11.75|13.26|11.76|13.28|11.78|13.25|11.75|0
1699266900000|2023-11-06 10:35:00|13.27|11.77|13.25|11.75|13.28|11.78|13.25|11.75|0
1699267200000|2023-11-06 10:40:00|13.26|11.76|13.27|11.77|13.27|11.77|13.24|11.74|0
1699267500000|2023-11-06 10:45:00|13.26|11.76|13.3|11.8|13.3|11.8|13.26|11.76|0
1699267800000|2023-11-06 10:50:00|13.29|11.79|13.26|11.76|13.3|11.8|13.26|11.76|0
1699268100000|2023-11-06 10:55:00|13.25|11.75|13.24|11.74|13.28|11.78|13.23|11.73|0
1699268400000|2023-11-06 11:00:00|13.25|11.75|13.26|11.76|13.27|11.77|13.23|11.73|0
1699268700000|2023-11-06 11:05:00|13.25|11.75|13.24|11.74|13.28|11.78|13.24|11.74|0
1699269000000|2023-11-06 11:10:00|13.23|11.73|13.21|11.71|13.24|11.74|13.21|11.71|0
1699269300000|2023-11-06 11:15:00|13.22|11.72|13.25|11.75|13.25|11.75|13.22|11.72|0
1699269600000|2023-11-06 11:20:00|13.24|11.74|13.22|11.72|13.24|11.74|13.22|11.72|0
1699269900000|2023-11-06 11:25:00|13.23|11.73|13.25|11.75|13.26|11.76|13.23|11.73|0
1699270200000|2023-11-06 11:30:00|13.24|11.74|13.21|11.71|13.25|11.75|13.21|11.71|0
1699270500000|2023-11-06 11:35:00|13.22|11.72|13.2|11.7|13.22|11.72|13.2|11.7|0
1699270800000|2023-11-06 11:40:00|13.21|11.71|13.17|11.67|13.21|11.71|13.17|11.67|0
1699271100000|2023-11-06 11:45:00|13.18|11.68|13.18|11.68|13.19|11.69|13.17|11.67|0
1699271400000|2023-11-06 11:50:00|13.17|11.67|13.22|11.72|13.22|11.72|13.16|11.66|0
1699271700000|2023-11-06 11:55:00|13.23|11.73|13.21|11.71|13.23|11.73|13.2|11.7|0
1699272000000|2023-11-06 12:00:00|13.22|11.72|13.24|11.74|13.24|11.74|13.21|11.71|0
1699272300000|2023-11-06 12:05:00|13.23|11.73|13.24|11.74|13.27|11.77|13.23|11.73|0
1699272600000|2023-11-06 12:10:00|13.23|11.73|13.27|11.77|13.28|11.78|13.23|11.73|0
1699272900000|2023-11-06 12:15:00|13.26|11.76|13.27|11.77|13.28|11.78|13.26|11.76|0
1699273200000|2023-11-06 12:20:00|13.26|11.76|13.27|11.77|13.29|11.79|13.26|11.76|0
1699273500000|2023-11-06 12:25:00|13.26|11.76|13.27|11.77|13.29|11.79|13.25|11.75|0
1699273800000|2023-11-06 12:30:00|13.28|11.78|13.25|11.75|13.3|11.8|13.24|11.74|0
1699274100000|2023-11-06 12:35:00|13.24|11.74|13.2|11.7|13.25|11.75|13.2|11.7|0
1699274400000|2023-11-06 12:40:00|13.21|11.71|13.22|11.72|13.22|11.72|13.2|11.7|0
1699274700000|2023-11-06 12:45:00|13.23|11.73|13.23|11.73|13.23|11.73|13.2|11.7|0
1699275000000|2023-11-06 12:50:00|13.22|11.72|13.27|11.77|13.28|11.78|13.22|11.72|0
1699275300000|2023-11-06 12:55:00|13.28|11.78|13.24|11.74|13.29|11.79|13.24|11.74|0
1699275600000|2023-11-06 13:00:00|13.23|11.73|13.26|11.76|13.27|11.77|13.23|11.73|0
1699275900000|2023-11-06 13:05:00|13.27|11.77|13.28|11.78|13.31|11.81|13.26|11.76|0
1699276200000|2023-11-06 13:10:00|13.27|11.77|13.3|11.8|13.3|11.8|13.27|11.77|0
1699276500000|2023-11-06 13:15:00|13.31|11.81|13.31|11.81|13.33|11.83|13.29|11.79|0
1699276800000|2023-11-06 13:20:00|13.29|11.79|13.32|11.82|13.34|11.84|13.29|11.79|0
1699277100000|2023-11-06 13:25:00|13.33|11.83|13.32|11.82|13.36|11.86|13.32|11.82|0
1699277400000|2023-11-06 13:30:00|13.31|11.81|13.29|11.79|13.32|11.82|13.27|11.77|0
1699277700000|2023-11-06 13:35:00|13.28|11.78|13.24|11.74|13.28|11.78|13.24|11.74|0
1699278000000|2023-11-06 13:40:00|13.25|11.75|13.25|11.75|13.27|11.77|13.22|11.72|0
1699278300000|2023-11-06 13:45:00|13.26|11.76|13.25|11.75|13.27|11.77|13.24|11.74|0
1699278600000|2023-11-06 13:50:00|13.26|11.76|13.23|11.73|13.28|11.78|13.23|11.73|0
1699278900000|2023-11-06 13:55:00|13.24|11.74|13.27|11.77|13.29|11.79|13.23|11.73|0
1699279200000|2023-11-06 14:00:00|13.26|11.76|13.18|11.68|13.27|11.77|13.18|11.68|0
1699279500000|2023-11-06 14:05:00|13.19|11.69|13.19|11.69|13.21|11.71|13.18|11.68|0
1699279800000|2023-11-06 14:10:00|13.2|11.7|13.23|11.73|13.24|11.74|13.19|11.69|0
1699280100000|2023-11-06 14:15:00|13.24|11.74|13.22|11.72|13.25|11.75|13.2|11.7|0
1699280400000|2023-11-06 14:20:00|13.23|11.73|13.23|11.73|13.24|11.74|13.21|11.71|0
1699280700000|2023-11-06 14:25:00|13.24|11.74|13.25|11.75|13.29|11.79|13.22|11.72|0
1699281000000|2023-11-06 14:30:00|13.24|11.74|13.18|11.68|13.24|11.74|13.08|11.58|0
1699281300000|2023-11-06 14:35:00|13.17|11.67|13.16|11.66|13.25|11.75|13.13|11.63|0
1699281600000|2023-11-06 14:40:00|13.15|11.65|13.27|11.77|13.33|11.83|13.15|11.65|0
1699281900000|2023-11-06 14:45:00|13.26|11.76|13.31|11.81|13.36|11.86|13.25|11.75|0
1699282200000|2023-11-06 14:50:00|13.3|11.8|13.3|11.8|13.35|11.85|13.26|11.76|0
1699282500000|2023-11-06 14:55:00|13.29|11.79|13.25|11.75|13.3|11.8|13.23|11.73|0
1699282800000|2023-11-06 15:00:00|13.23|11.73|13.32|11.82|13.34|11.84|13.21|11.71|0
1699283100000|2023-11-06 15:05:00|13.31|11.81|13.3|11.8|13.36|11.86|13.28|11.78|0
1699283400000|2023-11-06 15:10:00|13.31|11.81|13.41|11.91|13.43|11.93|13.31|11.81|0
1699283700000|2023-11-06 15:15:00|13.42|11.92|13.32|11.82|13.42|11.92|13.3|11.8|0
1699284000000|2023-11-06 15:20:00|13.31|11.81|13.31|11.81|13.34|11.84|13.22|11.72|0
1699284300000|2023-11-06 15:25:00|13.3|11.8|13.14|11.64|13.34|11.84|13.13|11.63|0
1699284600000|2023-11-06 15:30:00|13.13|11.63|13.05|11.55|13.18|11.68|13.05|11.55|0
1699284900000|2023-11-06 15:35:00|13.04|11.54|12.92|11.42|13.07|11.57|12.92|11.42|0
1699285200000|2023-11-06 15:40:00|12.91|11.41|12.86|11.36|13.12|11.62|12.84|11.34|0
1699285500000|2023-11-06 15:45:00|12.87|11.37|12.95|11.45|12.95|11.45|12.86|11.36|0
1699285800000|2023-11-06 15:50:00|12.94|11.44|12.91|11.41|12.95|11.45|12.87|11.37|0
1699286100000|2023-11-06 15:55:00|12.9|11.4|12.88|11.38|12.92|11.42|12.87|11.37|0
1699286400000|2023-11-06 16:00:00|12.89|11.39|12.86|11.36|12.9|11.4|12.84|11.34|0
1699286700000|2023-11-06 16:05:00|12.85|11.35|12.81|11.31|12.85|11.35|12.79|11.29|0
1699287000000|2023-11-06 16:10:00|12.82|11.32|12.84|11.34|12.88|11.38|12.81|11.31|0
1699287300000|2023-11-06 16:15:00|12.85|11.35|12.82|11.32|12.86|11.36|12.82|11.32|0
1699287600000|2023-11-06 16:20:00|12.81|11.31|12.87|11.37|12.9|11.4|12.81|11.31|0
1699287900000|2023-11-06 16:25:00|12.86|11.36|12.88|11.38|12.88|11.38|12.82|11.32|0
1699288200000|2023-11-06 16:30:00|12.87|11.37|12.87|11.37|12.9|11.4|12.86|11.36|0
1699288500000|2023-11-06 16:35:00|12.88|11.38|12.91|11.41|12.92|11.42|12.85|11.35|0
1699288800000|2023-11-06 16:40:00|12.9|11.4|12.94|11.44|12.94|11.44|12.88|11.38|0
1699289100000|2023-11-06 16:45:00|12.93|11.43|12.95|11.45|12.97|11.47|12.92|11.42|0
1699289400000|2023-11-06 16:50:00|12.94|11.44|12.91|11.41|12.95|11.45|12.9|11.4|0
1699289700000|2023-11-06 16:55:00|12.9|11.4|12.84|11.34|12.91|11.41|12.82|11.32|0
1699290000000|2023-11-06 17:00:00|12.83|11.33|12.88|11.38|12.89|11.39|12.82|11.32|0
1699290300000|2023-11-06 17:05:00|12.87|11.37|12.89|11.39|12.91|11.41|12.87|11.37|0
1699290600000|2023-11-06 17:10:00|12.9|11.4|12.93|11.43|12.94|11.44|12.88|11.38|0
1699290900000|2023-11-06 17:15:00|12.92|11.42|12.95|11.45|12.96|11.46|12.91|11.41|0
1699291200000|2023-11-06 17:20:00|12.96|11.46|12.98|11.48|12.98|11.48|12.93|11.43|0
1699291500000|2023-11-06 17:25:00|12.99|11.49|12.96|11.46|13|11.5|12.96|11.46|0
1699291800000|2023-11-06 17:30:00|12.97|11.47|12.97|11.47|12.98|11.48|12.94|11.44|0
1699292100000|2023-11-06 17:35:00|12.96|11.46|12.99|11.49|13.01|11.51|12.96|11.46|0
1699292400000|2023-11-06 17:40:00|13|11.5|12.86|11.36|13.01|11.51|12.81|11.31|0
1699292700000|2023-11-06 17:45:00|12.87|11.37|12.89|11.39|12.9|11.4|12.85|11.35|0
1699293000000|2023-11-06 17:50:00|12.88|11.38|12.89|11.39|12.95|11.45|12.88|11.38|0
1699293300000|2023-11-06 17:55:00|12.88|11.38|12.83|11.33|12.88|11.38|12.82|11.32|0
1699293600000|2023-11-06 18:00:00|12.82|11.32|12.9|11.4|12.94|11.44|12.82|11.32|0
1699293900000|2023-11-06 18:05:00|12.89|11.39|12.94|11.44|12.94|11.44|12.87|11.37|0
1699294200000|2023-11-06 18:10:00|12.93|11.43|12.97|11.47|12.99|11.49|12.93|11.43|0
1699294500000|2023-11-06 18:15:00|12.98|11.48|13.06|11.56|13.08|11.58|12.96|11.46|0
1699294800000|2023-11-06 18:20:00|13.07|11.57|13.01|11.51|13.15|11.65|13|11.5|0
1699295100000|2023-11-06 18:25:00|13|11.5|12.9|11.4|13.45|11.95|12.9|11.4|0
1699295400000|2023-11-06 18:30:00|12.89|11.39|12.9|11.4|12.96|11.46|12.89|11.39|0
1699295700000|2023-11-06 18:35:00|12.92|11.42|12.84|11.34|12.92|11.42|12.82|11.32|0
1699296000000|2023-11-06 18:40:00|12.83|11.33|12.85|11.35|12.87|11.37|12.82|11.32|0
1699296300000|2023-11-06 18:45:00|12.86|11.36|12.9|11.4|12.92|11.42|12.84|11.34|0
1699296600000|2023-11-06 18:50:00|12.89|11.39|12.92|11.42|12.93|11.43|12.88|11.38|0
1699296900000|2023-11-06 18:55:00|12.93|11.43|12.88|11.38|12.95|11.45|12.86|11.36|0
1699297200000|2023-11-06 19:00:00|12.87|11.37|12.88|11.38|12.92|11.42|12.84|11.34|0
1699297500000|2023-11-06 19:05:00|12.89|11.39|12.98|11.48|12.99|11.49|12.89|11.39|0
1699297800000|2023-11-06 19:10:00|12.99|11.49|13.01|11.51|13.02|11.52|12.93|11.43|0
1699298100000|2023-11-06 19:15:00|13.02|11.52|12.92|11.42|13.02|11.52|12.91|11.41|0
1699298400000|2023-11-06 19:20:00|12.93|11.43|12.94|11.44|12.96|11.46|12.9|11.4|0
1699298700000|2023-11-06 19:25:00|12.93|11.43|12.88|11.38|12.94|11.44|12.88|11.38|0
1699299000000|2023-11-06 19:30:00|12.87|11.37|12.81|11.31|12.9|11.4|12.81|11.31|0
1699299300000|2023-11-06 19:35:00|12.82|11.32|12.81|11.31|12.84|11.34|12.79|11.29|0
1699299600000|2023-11-06 19:40:00|12.82|11.32|12.72|11.22|12.83|11.33|12.69|11.19|0
1699299900000|2023-11-06 19:45:00|12.71|11.21|12.86|11.36|13.05|11.55|12.69|11.19|0
1699300200000|2023-11-06 19:50:00|12.85|11.35|12.79|11.29|12.85|11.35|12.78|11.28|0
1699300500000|2023-11-06 19:55:00|12.8|11.3|12.78|11.28|12.8|11.3|12.77|11.27|0
1699300800000|2023-11-06 20:00:00|12.77|11.27|12.77|11.27|12.81|11.31|12.77|11.27|0
1699301100000|2023-11-06 20:05:00|12.78|11.28|12.81|11.31|12.83|11.33|12.77|11.27|0
1699301400000|2023-11-06 20:10:00|12.8|11.3|12.81|11.31|12.81|11.31|12.75|11.25|0
1699301700000|2023-11-06 20:15:00|12.8|11.3|12.78|11.28|12.81|11.31|12.78|11.28|0
1699302000000|2023-11-06 20:20:00|12.79|11.29|12.79|11.29|12.83|11.33|12.78|11.28|0
1699302300000|2023-11-06 20:25:00|12.81|11.31|12.8|11.3|12.85|11.35|12.79|11.29|0
1699302600000|2023-11-06 20:30:00|12.79|11.29|12.77|11.27|12.82|11.32|12.76|11.26|0
1699302900000|2023-11-06 20:35:00|12.78|11.28|12.81|11.31|12.84|11.34|12.77|11.27|0
1699303200000|2023-11-06 20:40:00|12.82|11.32|12.84|11.34|12.87|11.37|12.79|11.29|0
1699303500000|2023-11-06 20:45:00|12.85|11.35|12.82|11.32|12.86|11.36|12.81|11.31|0
1699303800000|2023-11-06 20:50:00|12.81|11.31|12.79|11.29|12.85|11.35|12.78|11.28|0
1699304100000|2023-11-06 20:55:00|12.78|11.28|12.66|11.16|12.78|11.28|12.64|11.14|0
1699304400000|2023-11-06 21:00:00|12.63|11.13|12.68|11.18|12.68|11.18|12.62|11.12|0
1699304700000|2023-11-06 21:05:00|12.69|11.19|12.59|11.09|12.72|11.22|12.59|11.09|0
1699305000000|2023-11-06 21:10:00|12.58|11.08|12.59|11.09|12.61|11.11|12.58|11.08|0
1699305300000|2023-11-06 21:15:00|12.64|11.04|12.65|11.05|12.65|11.05|12.64|11.04|0
1699305600000|2023-11-06 21:20:00|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1699305900000|2023-11-06 21:25:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1699306200000|2023-11-06 21:30:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1699306500000|2023-11-06 21:35:00|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1699306800000|2023-11-06 21:40:00|12.67|11.07|12.66|11.06|12.67|11.07|12.66|11.06|0
1699307100000|2023-11-06 21:45:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1699307700000|2023-11-06 21:55:00|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1699308000000|2023-11-06 22:00:00|12.67|11.07|12.67|11.07|12.68|11.08|12.67|11.07|0
1699309200000|2023-11-06 22:20:00|12.66|11.06|12.66|11.06|12.67|11.07|12.66|11.06|0
1699309500000|2023-11-06 22:25:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1699309800000|2023-11-06 22:30:00|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1699310100000|2023-11-06 22:35:00|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1699311300000|2023-11-06 22:55:00|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1699311600000|2023-11-06 23:00:00|12.69|11.09|12.71|11.11|12.73|11.13|12.69|11.09|0
1699311900000|2023-11-06 23:05:00|12.7|11.1|12.72|11.12|12.73|11.13|12.7|11.1|0
1699312200000|2023-11-06 23:10:00|12.73|11.13|12.74|11.14|12.74|11.14|12.71|11.11|0
1699312500000|2023-11-06 23:15:00|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1699312800000|2023-11-06 23:20:00|12.77|11.17|12.77|11.17|12.79|11.19|12.75|11.15|0
1699313100000|2023-11-06 23:25:00|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1699313400000|2023-11-06 23:30:00|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1699313700000|2023-11-06 23:35:00|12.78|11.18|12.8|11.2|12.8|11.2|12.78|11.18|0
1699314000000|2023-11-06 23:40:00|12.79|11.19|12.78|11.18|12.79|11.19|12.77|11.17|0
1699314300000|2023-11-06 23:45:00|12.77|11.17|12.76|11.16|12.78|11.18|12.75|11.15|0
1699314600000|2023-11-06 23:50:00|12.77|11.17|12.76|11.16|12.77|11.17|12.75|11.15|0
1699314900000|2023-11-06 23:55:00|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1699315200000|2023-11-07 00:00:00|12.75|11.15|12.77|11.17|12.78|11.18|12.75|11.15|0
1699315500000|2023-11-07 00:05:00|12.76|11.16|12.78|11.18|12.79|11.19|12.75|11.15|0
1699315800000|2023-11-07 00:10:00|12.77|11.17|12.78|11.18|12.79|11.19|12.77|11.17|0
1699316100000|2023-11-07 00:15:00|12.77|11.17|12.75|11.15|12.78|11.18|12.75|11.15|0
1699316400000|2023-11-07 00:20:00|12.74|11.14|12.78|11.18|12.78|11.18|12.74|11.14|0
1699316700000|2023-11-07 00:25:00|12.77|11.17|12.76|11.16|12.78|11.18|12.75|11.15|0
1699317000000|2023-11-07 00:30:00|12.77|11.17|12.77|11.17|12.78|11.18|12.76|11.16|0
1699317300000|2023-11-07 00:35:00|12.78|11.18|12.77|11.17|12.79|11.19|12.77|11.17|0
1699317600000|2023-11-07 00:40:00|12.78|11.18|12.78|11.18|12.8|11.2|12.77|11.17|0
1699317900000|2023-11-07 00:45:00|12.77|11.17|12.79|11.19|12.79|11.19|12.77|11.17|0
1699318200000|2023-11-07 00:50:00|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1699318500000|2023-11-07 00:55:00|12.79|11.19|12.78|11.18|12.79|11.19|12.77|11.17|0
1699318800000|2023-11-07 01:00:00|12.79|11.19|12.81|11.21|12.81|11.21|12.79|11.19|0
1699319100000|2023-11-07 01:05:00|12.8|11.2|12.8|11.2|12.81|11.21|12.78|11.18|0
1699319400000|2023-11-07 01:10:00|12.79|11.19|12.79|11.19|12.8|11.2|12.78|11.18|0
1699319700000|2023-11-07 01:15:00|12.78|11.18|12.75|11.15|12.78|11.18|12.74|11.14|0
1699320000000|2023-11-07 01:20:00|12.74|11.14|12.77|11.17|12.78|11.18|12.74|11.14|0
1699320300000|2023-11-07 01:25:00|12.76|11.16|12.76|11.16|12.77|11.17|12.75|11.15|0
1699320600000|2023-11-07 01:30:00|12.72|11.22|12.7|11.2|12.72|11.22|12.69|11.19|0
1699320900000|2023-11-07 01:35:00|12.71|11.21|12.7|11.2|12.72|11.22|12.7|11.2|0
1699321200000|2023-11-07 01:40:00|12.71|11.21|12.67|11.17|12.71|11.21|12.67|11.17|0
1699321500000|2023-11-07 01:45:00|12.66|11.16|12.65|11.15|12.67|11.17|12.64|11.14|0
1699321800000|2023-11-07 01:50:00|12.66|11.16|12.7|11.2|12.7|11.2|12.65|11.15|0
1699322100000|2023-11-07 01:55:00|12.69|11.19|12.68|11.18|12.72|11.22|12.68|11.18|0
1699322400000|2023-11-07 02:00:00|12.69|11.19|12.67|11.17|12.69|11.19|12.66|11.16|0
1699322700000|2023-11-07 02:05:00|12.68|11.18|12.83|11.33|12.84|11.34|12.68|11.18|0
1699323000000|2023-11-07 02:10:00|12.84|11.34|12.84|11.34|12.85|11.35|12.83|11.33|0
1699323300000|2023-11-07 02:15:00|12.83|11.33|12.83|11.33|12.84|11.34|12.82|11.32|0
1699323600000|2023-11-07 02:20:00|12.84|11.34|12.82|11.32|12.84|11.34|12.82|11.32|0
1699323900000|2023-11-07 02:25:00|12.83|11.33|12.83|11.33|12.83|11.33|12.82|11.32|0
1699324200000|2023-11-07 02:30:00|12.84|11.34|12.85|11.35|12.85|11.35|12.83|11.33|0
1699324500000|2023-11-07 02:35:00|12.84|11.34|12.83|11.33|12.85|11.35|12.83|11.33|0
1699324800000|2023-11-07 02:40:00|12.84|11.34|12.84|11.34|12.85|11.35|12.82|11.32|0
1699325100000|2023-11-07 02:45:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699325400000|2023-11-07 02:50:00|12.85|11.35|12.84|11.34|12.85|11.35|12.83|11.33|0
1699325700000|2023-11-07 02:55:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699326000000|2023-11-07 03:00:00|12.85|11.35|12.86|11.36|12.86|11.36|12.84|11.34|0
1699326300000|2023-11-07 03:05:00|12.87|11.37|12.86|11.36|12.87|11.37|12.86|11.36|0
1699326600000|2023-11-07 03:10:00|12.87|11.37|12.86|11.36|12.87|11.37|12.86|11.36|0
1699326900000|2023-11-07 03:15:00|12.85|11.35|12.85|11.35|12.87|11.37|12.84|11.34|0
1699327200000|2023-11-07 03:20:00|12.86|11.36|12.86|11.36|12.87|11.37|12.85|11.35|0
1699327500000|2023-11-07 03:25:00|12.87|11.37|12.87|11.37|12.87|11.37|12.86|11.36|0
1699327800000|2023-11-07 03:30:00|12.86|11.36|12.81|11.31|12.88|11.38|12.8|11.3|0
1699328100000|2023-11-07 03:35:00|12.82|11.32|12.85|11.35|12.85|11.35|12.81|11.31|0
1699328400000|2023-11-07 03:40:00|12.86|11.36|12.86|11.36|12.88|11.38|12.85|11.35|0
1699328700000|2023-11-07 03:45:00|12.87|11.37|12.86|11.36|12.87|11.37|12.85|11.35|0
1699329000000|2023-11-07 03:50:00|12.85|11.35|12.85|11.35|12.86|11.36|12.85|11.35|0
1699329300000|2023-11-07 03:55:00|12.86|11.36|12.84|11.34|12.86|11.36|12.84|11.34|0
1699329600000|2023-11-07 04:00:00|12.85|11.35|12.85|11.35|12.85|11.35|12.84|11.34|0
1699329900000|2023-11-07 04:05:00|12.84|11.34|12.85|11.35|12.86|11.36|12.84|11.34|0
1699330200000|2023-11-07 04:10:00|12.86|11.36|12.84|11.34|12.86|11.36|12.84|11.34|0
1699330500000|2023-11-07 04:15:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699330800000|2023-11-07 04:20:00|12.85|11.35|12.84|11.34|12.85|11.35|12.84|11.34|0
1699331100000|2023-11-07 04:25:00|12.85|11.35|12.85|11.35|12.85|11.35|12.85|11.35|0
1699331400000|2023-11-07 04:30:00|12.84|11.34|12.86|11.36|12.86|11.36|12.84|11.34|0
1699331700000|2023-11-07 04:35:00|12.85|11.35|12.87|11.37|12.87|11.37|12.85|11.35|0
1699332000000|2023-11-07 04:40:00|12.86|11.36|12.87|11.37|12.87|11.37|12.86|11.36|0
1699332300000|2023-11-07 04:45:00|12.88|11.38|12.87|11.37|12.88|11.38|12.86|11.36|0
1699332600000|2023-11-07 04:50:00|12.88|11.38|12.86|11.36|12.88|11.38|12.86|11.36|0
1699332900000|2023-11-07 04:55:00|12.87|11.37|12.87|11.37|12.87|11.37|12.86|11.36|0
1699333200000|2023-11-07 05:00:00|12.86|11.36|12.87|11.37|12.88|11.38|12.86|11.36|0
1699333500000|2023-11-07 05:05:00|12.88|11.38|12.87|11.37|12.88|11.38|12.87|11.37|0
1699333800000|2023-11-07 05:10:00|12.88|11.38|12.87|11.37|12.89|11.39|12.87|11.37|0
1699334100000|2023-11-07 05:15:00|12.86|11.36|12.87|11.37|12.87|11.37|12.86|11.36|0
1699334400000|2023-11-07 05:20:00|12.88|11.38|12.89|11.39|12.89|11.39|12.87|11.37|0
1699334700000|2023-11-07 05:25:00|12.9|11.4|12.9|11.4|12.9|11.4|12.89|11.39|0
1699335000000|2023-11-07 05:30:00|12.89|11.39|12.85|11.35|12.89|11.39|12.85|11.35|0
1699335300000|2023-11-07 05:35:00|12.84|11.34|12.83|11.33|12.85|11.35|12.83|11.33|0
1699335600000|2023-11-07 05:40:00|12.84|11.34|12.85|11.35|12.85|11.35|12.83|11.33|0
1699335900000|2023-11-07 05:45:00|12.86|11.36|12.86|11.36|12.86|11.36|12.85|11.35|0
1699336200000|2023-11-07 05:50:00|12.85|11.35|12.84|11.34|12.86|11.36|12.84|11.34|0
1699336500000|2023-11-07 05:55:00|12.83|11.33|12.84|11.34|12.84|11.34|12.83|11.33|0
1699336800000|2023-11-07 06:00:00|12.85|11.35|12.85|11.35|12.86|11.36|12.84|11.34|0
1699337100000|2023-11-07 06:05:00|12.84|11.34|12.84|11.34|12.85|11.35|12.83|11.33|0
1699337400000|2023-11-07 06:10:00|12.85|11.35|12.88|11.38|12.88|11.38|12.84|11.34|0
1699337700000|2023-11-07 06:15:00|12.89|11.39|12.88|11.38|12.89|11.39|12.87|11.37|0
1699338000000|2023-11-07 06:20:00|12.89|11.39|12.9|11.4|12.9|11.4|12.88|11.38|0
1699338300000|2023-11-07 06:25:00|12.89|11.39|12.91|11.41|12.92|11.42|12.89|11.39|0
1699338600000|2023-11-07 06:30:00|12.92|11.42|12.91|11.41|12.92|11.42|12.9|11.4|0
1699338900000|2023-11-07 06:35:00|12.9|11.4|12.89|11.39|12.91|11.41|12.88|11.38|0
1699339200000|2023-11-07 06:40:00|12.88|11.38|12.88|11.38|12.88|11.38|12.86|11.36|0
1699339500000|2023-11-07 06:45:00|12.89|11.39|12.89|11.39|12.91|11.41|12.88|11.38|0
1699339800000|2023-11-07 06:50:00|12.9|11.4|12.89|11.39|12.91|11.41|12.88|11.38|0
1699340100000|2023-11-07 06:55:00|12.88|11.38|12.92|11.42|12.98|11.48|12.88|11.38|0
1699340400000|2023-11-07 07:00:00|12.93|11.43|12.92|11.42|12.94|11.44|12.92|11.42|0
1699340700000|2023-11-07 07:05:00|12.93|11.43|12.92|11.42|12.93|11.43|12.9|11.4|0
1699341000000|2023-11-07 07:10:00|12.93|11.43|12.92|11.42|12.93|11.43|12.91|11.41|0
1699341300000|2023-11-07 07:15:00|12.93|11.43|12.91|11.41|12.93|11.43|12.91|11.41|0
1699341600000|2023-11-07 07:20:00|12.9|11.4|12.91|11.41|12.92|11.42|12.9|11.4|0
1699341900000|2023-11-07 07:25:00|12.92|11.42|12.94|11.44|12.94|11.44|12.91|11.41|0
1699342200000|2023-11-07 07:30:00|12.79|11.29|12.78|11.28|12.79|11.29|12.75|11.25|0
1699342500000|2023-11-07 07:35:00|12.77|11.27|12.78|11.28|12.79|11.29|12.76|11.26|0
1699342800000|2023-11-07 07:40:00|12.79|11.29|12.79|11.29|12.81|11.31|12.78|11.28|0
1699343100000|2023-11-07 07:45:00|12.8|11.3|12.8|11.3|12.81|11.31|12.79|11.29|0
1699343400000|2023-11-07 07:50:00|12.81|11.31|12.78|11.28|12.81|11.31|12.78|11.28|0
1699343700000|2023-11-07 07:55:00|12.77|11.27|12.78|11.28|12.8|11.3|12.77|11.27|0
1699344000000|2023-11-07 08:00:00|12.79|11.29|12.77|11.27|12.81|11.31|12.75|11.25|0
1699344300000|2023-11-07 08:05:00|12.78|11.28|12.72|11.22|12.8|11.3|12.72|11.22|0
1699344600000|2023-11-07 08:10:00|12.73|11.23|12.7|11.2|12.73|11.23|12.7|11.2|0
1699344900000|2023-11-07 08:15:00|12.69|11.19|12.65|11.15|12.69|11.19|12.65|11.15|0
1699345200000|2023-11-07 08:20:00|12.64|11.14|12.66|11.16|12.66|11.16|12.63|11.13|0
1699345500000|2023-11-07 08:25:00|12.67|11.17|12.72|11.22|12.72|11.22|12.65|11.15|0
1699345800000|2023-11-07 08:30:00|12.71|11.21|12.62|11.12|12.72|11.22|12.62|11.12|0
1699346100000|2023-11-07 08:35:00|12.63|11.13|12.66|11.16|12.68|11.18|12.63|11.13|0
1699346400000|2023-11-07 08:40:00|12.67|11.17|12.64|11.14|12.67|11.17|12.63|11.13|0
1699346700000|2023-11-07 08:45:00|12.65|11.15|12.63|11.13|12.65|11.15|12.61|11.11|0
1699347000000|2023-11-07 08:50:00|12.62|11.12|12.63|11.13|12.63|11.13|12.6|11.1|0
1699347300000|2023-11-07 08:55:00|12.62|11.12|12.62|11.12|12.63|11.13|12.59|11.09|0
1699347600000|2023-11-07 09:00:00|12.61|11.11|12.64|11.14|12.65|11.15|12.61|11.11|0
1699347900000|2023-11-07 09:05:00|12.63|11.13|12.67|11.17|12.69|11.19|12.62|11.12|0
1699348200000|2023-11-07 09:10:00|12.66|11.16|12.68|11.18|12.68|11.18|12.64|11.14|0
1699348500000|2023-11-07 09:15:00|12.67|11.17|12.73|11.23|12.73|11.23|12.67|11.17|0
1699348800000|2023-11-07 09:20:00|12.74|11.24|12.72|11.22|12.76|11.26|12.72|11.22|0
1699349100000|2023-11-07 09:25:00|12.71|11.21|12.72|11.22|12.73|11.23|12.71|11.21|0
1699349400000|2023-11-07 09:30:00|12.73|11.23|12.71|11.21|12.74|11.24|12.69|11.19|0
1699349700000|2023-11-07 09:35:00|12.7|11.2|12.69|11.19|12.7|11.2|12.66|11.16|0
1699350000000|2023-11-07 09:40:00|12.68|11.18|12.74|11.24|12.74|11.24|12.68|11.18|0
1699350300000|2023-11-07 09:45:00|12.73|11.23|12.72|11.22|12.74|11.24|12.71|11.21|0
1699350600000|2023-11-07 09:50:00|12.73|11.23|12.73|11.23|12.76|11.26|12.72|11.22|0
1699350900000|2023-11-07 09:55:00|12.74|11.24|12.75|11.25|12.76|11.26|12.73|11.23|0
1699351200000|2023-11-07 10:00:00|12.76|11.26|12.76|11.26|12.76|11.26|12.75|11.25|0
1699351500000|2023-11-07 10:05:00|12.77|11.27|12.75|11.25|12.78|11.28|12.75|11.25|0
1699351800000|2023-11-07 10:10:00|12.76|11.26|12.73|11.23|12.76|11.26|12.73|11.23|0
1699352100000|2023-11-07 10:15:00|12.72|11.22|12.69|11.19|12.73|11.23|12.68|11.18|0
1699352400000|2023-11-07 10:20:00|12.7|11.2|12.66|11.16|12.71|11.21|12.66|11.16|0
1699352700000|2023-11-07 10:25:00|12.65|11.15|12.62|11.12|12.66|11.16|12.62|11.12|0
1699353000000|2023-11-07 10:30:00|12.61|11.11|12.66|11.16|12.66|11.16|12.61|11.11|0
1699353300000|2023-11-07 10:35:00|12.65|11.15|12.67|11.17|12.68|11.18|12.64|11.14|0
1699353600000|2023-11-07 10:40:00|12.66|11.16|12.67|11.17|12.67|11.17|12.65|11.15|0
1699353900000|2023-11-07 10:45:00|12.68|11.18|12.65|11.15|12.69|11.19|12.63|11.13|0
1699354200000|2023-11-07 10:50:00|12.64|11.14|12.67|11.17|12.69|11.19|12.64|11.14|0
1699354500000|2023-11-07 10:55:00|12.66|11.16|12.67|11.17|12.69|11.19|12.65|11.15|0
1699354800000|2023-11-07 11:00:00|12.68|11.18|12.68|11.18|12.69|11.19|12.66|11.16|0
1699355100000|2023-11-07 11:05:00|12.69|11.19|12.71|11.21|12.72|11.22|12.68|11.18|0
1699355400000|2023-11-07 11:10:00|12.7|11.2|12.71|11.21|12.73|11.23|12.7|11.2|0
1699355700000|2023-11-07 11:15:00|12.72|11.22|12.73|11.23|12.75|11.25|12.71|11.21|0
1699356000000|2023-11-07 11:20:00|12.74|11.24|12.73|11.23|12.74|11.24|12.7|11.2|0
1699356300000|2023-11-07 11:25:00|12.74|11.24|12.75|11.25|12.75|11.25|12.73|11.23|0
1699356600000|2023-11-07 11:30:00|12.74|11.24|12.77|11.27|12.78|11.28|12.74|11.24|0
1699356900000|2023-11-07 11:35:00|12.78|11.28|12.83|11.33|12.87|11.37|12.77|11.27|0
1699357200000|2023-11-07 11:40:00|12.82|11.32|12.85|11.35|12.88|11.38|12.82|11.32|0
1699357500000|2023-11-07 11:45:00|12.84|11.34|12.83|11.33|12.84|11.34|12.81|11.31|0
1699357800000|2023-11-07 11:50:00|12.82|11.32|12.8|11.3|12.83|11.33|12.8|11.3|0
1699358100000|2023-11-07 11:55:00|12.79|11.29|12.75|11.25|12.79|11.29|12.75|11.25|0
1699358400000|2023-11-07 12:00:00|12.76|11.26|12.72|11.22|12.77|11.27|12.72|11.22|0
1699358700000|2023-11-07 12:05:00|12.73|11.23|12.73|11.23|12.76|11.26|12.72|11.22|0
1699359000000|2023-11-07 12:10:00|12.72|11.22|12.71|11.21|12.73|11.23|12.7|11.2|0
1699359300000|2023-11-07 12:15:00|12.72|11.22|12.67|11.17|12.72|11.22|12.66|11.16|0
1699359600000|2023-11-07 12:20:00|12.66|11.16|12.7|11.2|12.71|11.21|12.66|11.16|0
1699359900000|2023-11-07 12:25:00|12.69|11.19|12.71|11.21|12.71|11.21|12.67|11.17|0
1699360200000|2023-11-07 12:30:00|12.72|11.22|12.71|11.21|12.72|11.22|12.67|11.17|0
1699360500000|2023-11-07 12:35:00|12.72|11.22|12.74|11.24|12.74|11.24|12.71|11.21|0
1699360800000|2023-11-07 12:40:00|12.73|11.23|12.72|11.22|12.77|11.27|12.72|11.22|0
1699361100000|2023-11-07 12:45:00|12.73|11.23|12.7|11.2|12.75|11.25|12.69|11.19|0
1699361400000|2023-11-07 12:50:00|12.71|11.21|12.72|11.22|12.73|11.23|12.7|11.2|0
1699361700000|2023-11-07 12:55:00|12.71|11.21|12.66|11.16|12.72|11.22|12.66|11.16|0
1699362000000|2023-11-07 13:00:00|12.67|11.17|12.66|11.16|12.69|11.19|12.65|11.15|0
1699362300000|2023-11-07 13:05:00|12.67|11.17|12.56|11.06|12.68|11.18|12.56|11.06|0
1699362600000|2023-11-07 13:10:00|12.57|11.07|12.61|11.11|12.62|11.12|12.56|11.06|0
1699362900000|2023-11-07 13:15:00|12.6|11.1|12.59|11.09|12.63|11.13|12.59|11.09|0
1699363200000|2023-11-07 13:20:00|12.6|11.1|12.67|11.17|12.67|11.17|12.59|11.09|0
1699363500000|2023-11-07 13:25:00|12.68|11.18|12.66|11.16|12.69|11.19|12.66|11.16|0
1699363800000|2023-11-07 13:30:00|12.65|11.15|12.81|11.31|12.81|11.31|12.62|11.12|0
1699364100000|2023-11-07 13:35:00|12.8|11.3|12.75|11.25|12.8|11.3|12.73|11.23|0
1699364400000|2023-11-07 13:40:00|12.76|11.26|12.76|11.26|12.78|11.28|12.75|11.25|0
1699364700000|2023-11-07 13:45:00|12.77|11.27|12.78|11.28|12.79|11.29|12.72|11.22|0
1699365000000|2023-11-07 13:50:00|12.77|11.27|12.72|11.22|12.81|11.31|12.72|11.22|0
1699365300000|2023-11-07 13:55:00|12.73|11.23|12.66|11.16|12.73|11.23|12.66|11.16|0
1699365600000|2023-11-07 14:00:00|12.67|11.17|12.74|11.24|12.74|11.24|12.65|11.15|0
1699365900000|2023-11-07 14:05:00|12.73|11.23|12.72|11.22|12.74|11.24|12.71|11.21|0
1699366200000|2023-11-07 14:10:00|12.73|11.23|12.77|11.27|12.77|11.27|12.72|11.22|0
1699366500000|2023-11-07 14:15:00|12.75|11.25|12.6|11.1|12.75|11.25|12.59|11.09|0
1699366800000|2023-11-07 14:20:00|12.61|11.11|12.61|11.11|12.61|11.11|12.56|11.06|0
1699367100000|2023-11-07 14:25:00|12.6|11.1|12.58|11.08|12.61|11.11|12.57|11.07|0
1699367400000|2023-11-07 14:30:00|12.59|11.09|12.77|11.27|12.78|11.28|12.57|11.07|0
1699367700000|2023-11-07 14:35:00|12.78|11.28|12.83|11.33|12.86|11.36|12.76|11.26|0
1699368000000|2023-11-07 14:40:00|12.82|11.32|12.73|11.23|12.84|11.34|12.72|11.22|0
1699368300000|2023-11-07 14:45:00|12.72|11.22|12.77|11.27|12.81|11.31|12.72|11.22|0
1699368600000|2023-11-07 14:50:00|12.78|11.28|12.66|11.16|12.79|11.29|12.66|11.16|0
1699368900000|2023-11-07 14:55:00|12.65|11.15|12.91|11.41|12.94|11.44|12.62|11.12|0
1699369200000|2023-11-07 15:00:00|12.9|11.4|12.82|11.32|12.9|11.4|12.79|11.29|0
1699369500000|2023-11-07 15:05:00|12.83|11.33|12.92|11.42|12.92|11.42|12.81|11.31|0
1699369800000|2023-11-07 15:10:00|12.94|11.44|12.87|11.37|12.95|11.45|12.84|11.34|0
1699370100000|2023-11-07 15:15:00|12.86|11.36|12.84|11.34|12.93|11.43|12.83|11.33|0
1699370400000|2023-11-07 15:20:00|12.85|11.35|12.82|11.32|12.87|11.37|12.81|11.31|0
1699370700000|2023-11-07 15:25:00|12.81|11.31|12.68|11.18|12.82|11.32|12.68|11.18|0
1699371000000|2023-11-07 15:30:00|12.69|11.19|12.62|11.12|12.71|11.21|12.61|11.11|0
1699371300000|2023-11-07 15:35:00|12.61|11.11|12.58|11.08|12.64|11.14|12.57|11.07|0
1699371600000|2023-11-07 15:40:00|12.59|11.09|12.58|11.08|12.6|11.1|12.56|11.06|0
1699371900000|2023-11-07 15:45:00|12.59|11.09|12.51|11.01|12.6|11.1|12.51|11.01|0
1699372200000|2023-11-07 15:50:00|12.52|11.02|12.48|10.98|12.53|11.03|12.47|10.97|0
1699372500000|2023-11-07 15:55:00|12.47|10.97|12.51|11.01|12.55|11.05|12.45|10.95|0
1699372800000|2023-11-07 16:00:00|12.5|11|12.93|11.43|13.17|11.67|12.5|11|0
1699373100000|2023-11-07 16:05:00|12.92|11.42|12.94|11.44|12.95|11.45|12.89|11.39|0
1699373400000|2023-11-07 16:10:00|12.95|11.45|12.95|11.45|12.97|11.47|12.9|11.4|0
1699373700000|2023-11-07 16:15:00|12.96|11.46|12.97|11.47|12.97|11.47|12.92|11.42|0
1699374000000|2023-11-07 16:20:00|12.96|11.46|12.93|11.43|12.96|11.46|12.9|11.4|0
1699374300000|2023-11-07 16:25:00|12.92|11.42|12.92|11.42|12.96|11.46|12.9|11.4|0
1699374600000|2023-11-07 16:30:00|12.91|11.41|12.84|11.34|12.92|11.42|12.83|11.33|0
1699374900000|2023-11-07 16:35:00|12.85|11.35|12.84|11.34|12.86|11.36|12.82|11.32|0
1699375200000|2023-11-07 16:40:00|12.85|11.35|12.85|11.35|12.86|11.36|12.8|11.3|0
1699375500000|2023-11-07 16:45:00|12.86|11.36|12.97|11.47|13|11.5|12.84|11.34|0
1699375800000|2023-11-07 16:50:00|12.96|11.46|12.96|11.46|12.98|11.48|12.94|11.44|0
1699376100000|2023-11-07 16:55:00|12.97|11.47|12.95|11.45|12.98|11.48|12.91|11.41|0
1699376400000|2023-11-07 17:00:00|12.96|11.46|13.05|11.55|13.06|11.56|12.96|11.46|0
1699376700000|2023-11-07 17:05:00|13.06|11.56|13.04|11.54|13.08|11.58|13.01|11.51|0
1699377000000|2023-11-07 17:10:00|13.05|11.55|13.01|11.51|13.07|11.57|12.9|11.4|0
1699377300000|2023-11-07 17:15:00|13.02|11.52|13.03|11.53|13.08|11.58|13.01|11.51|0
1699377600000|2023-11-07 17:20:00|13.02|11.52|13.01|11.51|13.05|11.55|13|11.5|0
1699377900000|2023-11-07 17:25:00|13|11.5|13.04|11.54|13.05|11.55|12.97|11.47|0
1699378200000|2023-11-07 17:30:00|13.05|11.55|13.03|11.53|13.14|11.64|13|11.5|0
1699378500000|2023-11-07 17:35:00|13.04|11.54|13.01|11.51|13.06|11.56|12.98|11.48|0
1699378800000|2023-11-07 17:40:00|13.03|11.53|13.01|11.51|13.05|11.55|13|11.5|0
1699379100000|2023-11-07 17:45:00|13|11.5|13.03|11.53|13.05|11.55|12.93|11.43|0
1699379400000|2023-11-07 17:50:00|13.04|11.54|13.03|11.53|13.06|11.56|13|11.5|0
1699379700000|2023-11-07 17:55:00|13.04|11.54|12.93|11.43|13.05|11.55|12.93|11.43|0
1699380000000|2023-11-07 18:00:00|12.94|11.44|12.88|11.38|12.96|11.46|12.87|11.37|0
1699380300000|2023-11-07 18:05:00|12.9|11.4|12.83|11.33|12.9|11.4|12.83|11.33|0
1699380600000|2023-11-07 18:10:00|12.84|11.34|12.83|11.33|12.85|11.35|12.82|11.32|0
1699380900000|2023-11-07 18:15:00|12.84|11.34|12.82|11.32|12.86|11.36|12.81|11.31|0
1699381200000|2023-11-07 18:20:00|12.83|11.33|12.82|11.32|12.88|11.38|12.8|11.3|0
1699381500000|2023-11-07 18:25:00|12.81|11.31|12.85|11.35|12.85|11.35|12.81|11.31|0
1699381800000|2023-11-07 18:30:00|12.84|11.34|12.81|11.31|12.85|11.35|12.8|11.3|0
1699382100000|2023-11-07 18:35:00|12.82|11.32|13.09|11.59|13.09|11.59|12.78|11.28|0
1699382400000|2023-11-07 18:40:00|12.89|11.39|12.93|11.43|12.95|11.45|12.89|11.39|0
1699382700000|2023-11-07 18:45:00|12.92|11.42|12.88|11.38|12.92|11.42|12.87|11.37|0
1699383000000|2023-11-07 18:50:00|12.87|11.37|12.91|11.41|12.92|11.42|12.85|11.35|0
1699383300000|2023-11-07 18:55:00|12.92|11.42|12.91|11.41|12.98|11.48|12.88|11.38|0
1699383600000|2023-11-07 19:00:00|12.9|11.4|12.87|11.37|12.91|11.41|12.86|11.36|0
1699383900000|2023-11-07 19:05:00|12.88|11.38|12.91|11.41|12.95|11.45|12.88|11.38|0
1699384200000|2023-11-07 19:10:00|12.89|11.39|12.91|11.41|12.92|11.42|12.89|11.39|0
1699384500000|2023-11-07 19:15:00|12.92|11.42|12.89|11.39|12.92|11.42|12.88|11.38|0
1699384800000|2023-11-07 19:20:00|12.9|11.4|12.86|11.36|12.91|11.41|12.85|11.35|0
1699385100000|2023-11-07 19:25:00|12.87|11.37|12.89|11.39|12.91|11.41|12.87|11.37|0
1699385400000|2023-11-07 19:30:00|12.88|11.38|12.86|11.36|12.88|11.38|12.85|11.35|0
1699385700000|2023-11-07 19:35:00|12.87|11.37|12.92|11.42|12.92|11.42|12.86|11.36|0
1699386000000|2023-11-07 19:40:00|12.91|11.41|12.96|11.46|13|11.5|12.91|11.41|0
1699386300000|2023-11-07 19:45:00|12.97|11.47|12.96|11.46|12.98|11.48|12.91|11.41|0
1699386600000|2023-11-07 19:50:00|12.95|11.45|12.98|11.48|12.98|11.48|12.93|11.43|0
1699386900000|2023-11-07 19:55:00|12.97|11.47|12.98|11.48|13|11.5|12.95|11.45|0
1699387200000|2023-11-07 20:00:00|12.99|11.49|13|11.5|13|11.5|12.93|11.43|0
1699387500000|2023-11-07 20:05:00|12.99|11.49|13.01|11.51|13.02|11.52|12.97|11.47|0
1699387800000|2023-11-07 20:10:00|13|11.5|12.97|11.47|13.04|11.54|12.96|11.46|0
1699388100000|2023-11-07 20:15:00|12.98|11.48|12.8|11.3|13|11.5|12.79|11.29|0
1699388400000|2023-11-07 20:20:00|12.81|11.31|12.75|11.25|12.84|11.34|12.74|11.24|0
1699388700000|2023-11-07 20:25:00|12.76|11.26|12.75|11.25|12.77|11.27|12.74|11.24|0
1699389000000|2023-11-07 20:30:00|12.74|11.24|12.72|11.22|12.76|11.26|12.7|11.2|0
1699389300000|2023-11-07 20:35:00|12.71|11.21|12.68|11.18|12.72|11.22|12.67|11.17|0
1699389600000|2023-11-07 20:40:00|12.67|11.17|12.83|11.33|12.85|11.35|12.67|11.17|0
1699389900000|2023-11-07 20:45:00|12.84|11.34|12.89|11.39|12.89|11.39|12.81|11.31|0
1699390200000|2023-11-07 20:50:00|12.9|11.4|13.06|11.56|13.06|11.56|12.9|11.4|0
1699390500000|2023-11-07 20:55:00|13.07|11.57|12.99|11.49|13.15|11.65|12.97|11.47|0
1699390800000|2023-11-07 21:00:00|12.98|11.48|12.82|11.32|12.98|11.48|12.81|11.31|0
1699391100000|2023-11-07 21:05:00|12.81|11.31|12.81|11.31|12.84|11.34|12.81|11.31|0
1699391400000|2023-11-07 21:10:00|12.8|11.3|12.84|11.34|12.84|11.34|12.8|11.3|0
1699391700000|2023-11-07 21:15:00|12.88|11.28|12.88|11.28|12.88|11.28|12.87|11.27|0
1699392000000|2023-11-07 21:20:00|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1699392300000|2023-11-07 21:25:00|12.86|11.26|12.84|11.24|12.86|11.26|12.84|11.24|0
1699392600000|2023-11-07 21:30:00|12.83|11.23|12.85|11.25|12.85|11.25|12.83|11.23|0
1699392900000|2023-11-07 21:35:00|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1699393500000|2023-11-07 21:45:00|12.86|11.26|12.86|11.26|12.87|11.27|12.86|11.26|0
1699393800000|2023-11-07 21:50:00|12.85|11.25|12.84|11.24|12.86|11.26|12.84|11.24|0
1699394100000|2023-11-07 21:55:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1699395300000|2023-11-07 22:15:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1699396500000|2023-11-07 22:35:00|12.83|11.23|12.84|11.24|12.84|11.24|12.83|11.23|0
1699396800000|2023-11-07 22:40:00|12.83|11.23|12.84|11.24|12.85|11.25|12.83|11.23|0
1699397700000|2023-11-07 22:55:00|12.83|11.23|12.83|11.23|12.83|11.23|12.83|11.23|0
1699398000000|2023-11-07 23:00:00|12.85|11.25|12.89|11.29|12.9|11.3|12.85|11.25|0
1699398300000|2023-11-07 23:05:00|12.88|11.28|12.87|11.27|12.89|11.29|12.86|11.26|0
1699398600000|2023-11-07 23:10:00|12.86|11.26|12.86|11.26|12.87|11.27|12.86|11.26|0
1699398900000|2023-11-07 23:15:00|12.85|11.25|12.86|11.26|12.86|11.26|12.84|11.24|0
1699399200000|2023-11-07 23:20:00|12.87|11.27|12.87|11.27|12.88|11.28|12.87|11.27|0
1699399500000|2023-11-07 23:25:00|12.88|11.28|12.88|11.28|12.88|11.28|12.86|11.26|0
1699399800000|2023-11-07 23:30:00|12.87|11.27|12.88|11.28|12.88|11.28|12.86|11.26|0
1699400100000|2023-11-07 23:35:00|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1699400400000|2023-11-07 23:40:00|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1699400700000|2023-11-07 23:45:00|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1699401000000|2023-11-07 23:50:00|12.88|11.28|12.88|11.28|12.89|11.29|12.87|11.27|0
1699401300000|2023-11-07 23:55:00|12.89|11.29|12.88|11.28|12.89|11.29|12.87|11.27|0
1699401600000|2023-11-08 00:00:00|12.89|11.29|12.89|11.29|12.89|11.29|12.87|11.27|0
1699401900000|2023-11-08 00:05:00|12.88|11.28|12.87|11.27|12.89|11.29|12.85|11.25|0
1699402200000|2023-11-08 00:10:00|12.86|11.26|12.87|11.27|12.87|11.27|12.86|11.26|0
1699402500000|2023-11-08 00:15:00|12.86|11.26|12.85|11.25|12.87|11.27|12.84|11.24|0
1699402800000|2023-11-08 00:20:00|12.84|11.24|12.85|11.25|12.86|11.26|12.84|11.24|0
1699403100000|2023-11-08 00:25:00|12.86|11.26|12.84|11.24|12.87|11.27|12.84|11.24|0
1699403400000|2023-11-08 00:30:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1699403700000|2023-11-08 00:35:00|12.85|11.25|12.87|11.27|12.87|11.27|12.85|11.25|0
1699404000000|2023-11-08 00:40:00|12.88|11.28|12.89|11.29|12.9|11.3|12.86|11.26|0
1699404300000|2023-11-08 00:45:00|12.91|11.31|12.89|11.29|12.91|11.31|12.88|11.28|0
1699404600000|2023-11-08 00:50:00|12.88|11.28|12.9|11.3|12.9|11.3|12.88|11.28|0
1699404900000|2023-11-08 00:55:00|12.89|11.29|12.89|11.29|12.9|11.3|12.89|11.29|0
1699405200000|2023-11-08 01:00:00|12.9|11.3|12.89|11.29|12.91|11.31|12.88|11.28|0
1699405500000|2023-11-08 01:05:00|12.9|11.3|12.9|11.3|12.92|11.32|12.89|11.29|0
1699405800000|2023-11-08 01:10:00|12.91|11.31|12.9|11.3|12.91|11.31|12.89|11.29|0
1699406100000|2023-11-08 01:15:00|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1699406400000|2023-11-08 01:20:00|12.92|11.32|12.91|11.31|12.93|11.33|12.91|11.31|0
1699406700000|2023-11-08 01:25:00|12.92|11.32|12.89|11.29|12.92|11.32|12.89|11.29|0
1699407000000|2023-11-08 01:30:00|12.85|11.35|12.86|11.36|12.86|11.36|12.84|11.34|0
1699407300000|2023-11-08 01:35:00|12.87|11.37|12.87|11.37|12.88|11.38|12.86|11.36|0
1699407600000|2023-11-08 01:40:00|12.86|11.36|12.85|11.35|12.87|11.37|12.85|11.35|0
1699407900000|2023-11-08 01:45:00|12.86|11.36|12.87|11.37|12.87|11.37|12.86|11.36|0
1699408200000|2023-11-08 01:50:00|12.88|11.38|12.64|11.14|12.99|11.49|12.63|11.13|0
1699408500000|2023-11-08 01:55:00|12.63|11.13|12.62|11.12|12.63|11.13|12.61|11.11|0
1699408800000|2023-11-08 02:00:00|12.63|11.13|12.65|11.15|12.66|11.16|12.62|11.12|0
1699409100000|2023-11-08 02:05:00|12.64|11.14|12.61|11.11|12.65|11.15|12.61|11.11|0
1699409400000|2023-11-08 02:10:00|12.6|11.1|12.59|11.09|12.6|11.1|12.58|11.08|0
1699409700000|2023-11-08 02:15:00|12.58|11.08|12.58|11.08|12.59|11.09|12.57|11.07|0
1699410000000|2023-11-08 02:20:00|12.57|11.07|12.59|11.09|12.59|11.09|12.57|11.07|0
1699410300000|2023-11-08 02:25:00|12.58|11.08|12.59|11.09|12.59|11.09|12.58|11.08|0
1699410600000|2023-11-08 02:30:00|12.6|11.1|12.6|11.1|12.6|11.1|12.59|11.09|0
1699410900000|2023-11-08 02:35:00|12.59|11.09|12.6|11.1|12.61|11.11|12.59|11.09|0
1699411200000|2023-11-08 02:40:00|12.59|11.09|12.58|11.08|12.59|11.09|12.58|11.08|0
1699411500000|2023-11-08 02:45:00|12.59|11.09|12.59|11.09|12.6|11.1|12.58|11.08|0
1699411800000|2023-11-08 02:50:00|12.58|11.08|12.59|11.09|12.6|11.1|12.58|11.08|0
1699412100000|2023-11-08 02:55:00|12.6|11.1|12.57|11.07|12.6|11.1|12.56|11.06|0
1699412400000|2023-11-08 03:00:00|12.58|11.08|12.59|11.09|12.59|11.09|12.56|11.06|0
1699412700000|2023-11-08 03:05:00|12.6|11.1|12.6|11.1|12.61|11.11|12.59|11.09|0
1699413000000|2023-11-08 03:10:00|12.59|11.09|12.6|11.1|12.61|11.11|12.59|11.09|0
1699413300000|2023-11-08 03:15:00|12.61|11.11|12.62|11.12|12.62|11.12|12.6|11.1|0
1699413600000|2023-11-08 03:20:00|12.61|11.11|12.61|11.11|12.62|11.12|12.61|11.11|0
1699413900000|2023-11-08 03:25:00|12.62|11.12|12.62|11.12|12.62|11.12|12.61|11.11|0
1699414200000|2023-11-08 03:30:00|12.61|11.11|12.63|11.13|12.64|11.14|12.61|11.11|0
1699414500000|2023-11-08 03:35:00|12.64|11.14|12.64|11.14|12.64|11.14|12.63|11.13|0
1699414800000|2023-11-08 03:40:00|12.65|11.15|12.67|11.17|12.67|11.17|12.64|11.14|0
1699415100000|2023-11-08 03:45:00|12.68|11.18|12.67|11.17|12.68|11.18|12.66|11.16|0
1699415400000|2023-11-08 03:50:00|12.68|11.18|12.69|11.19|12.69|11.19|12.67|11.17|0
1699415700000|2023-11-08 03:55:00|12.7|11.2|12.68|11.18|12.72|11.22|12.68|11.18|0
1699416000000|2023-11-08 04:00:00|12.67|11.17|12.67|11.17|12.68|11.18|12.66|11.16|0
1699416300000|2023-11-08 04:05:00|12.68|11.18|12.67|11.17|12.68|11.18|12.67|11.17|0
1699416600000|2023-11-08 04:10:00|12.66|11.16|12.66|11.16|12.67|11.17|12.66|11.16|0
1699416900000|2023-11-08 04:15:00|12.67|11.17|12.66|11.16|12.67|11.17|12.66|11.16|0
1699417500000|2023-11-08 04:25:00|12.65|11.15|12.66|11.16|12.66|11.16|12.65|11.15|0
1699417800000|2023-11-08 04:30:00|12.65|11.15|12.64|11.14|12.65|11.15|12.64|11.14|0
1699418100000|2023-11-08 04:35:00|12.65|11.15|12.64|11.14|12.65|11.15|12.64|11.14|0
1699418400000|2023-11-08 04:40:00|12.63|11.13|12.64|11.14|12.64|11.14|12.63|11.13|0
1699418700000|2023-11-08 04:45:00|12.63|11.13|12.64|11.14|12.64|11.14|12.63|11.13|0
1699419000000|2023-11-08 04:50:00|12.63|11.13|12.63|11.13|12.64|11.14|12.63|11.13|0
1699419300000|2023-11-08 04:55:00|12.64|11.14|12.64|11.14|12.64|11.14|12.63|11.13|0
1699419600000|2023-11-08 05:00:00|12.63|11.13|12.65|11.15|12.65|11.15|12.62|11.12|0
1699419900000|2023-11-08 05:05:00|12.64|11.14|12.63|11.13|12.64|11.14|12.62|11.12|0
1699420500000|2023-11-08 05:15:00|12.64|11.14|12.65|11.15|12.65|11.15|12.63|11.13|0
1699420800000|2023-11-08 05:20:00|12.64|11.14|12.65|11.15|12.65|11.15|12.63|11.13|0
1699421100000|2023-11-08 05:25:00|12.64|11.14|12.68|11.18|12.68|11.18|12.64|11.14|0
1699421400000|2023-11-08 05:30:00|12.67|11.17|12.68|11.18|12.68|11.18|12.65|11.15|0
1699421700000|2023-11-08 05:35:00|12.67|11.17|12.66|11.16|12.67|11.17|12.63|11.13|0
1699422000000|2023-11-08 05:40:00|12.67|11.17|12.67|11.17|12.67|11.17|12.66|11.16|0
1699422300000|2023-11-08 05:45:00|12.68|11.18|12.69|11.19|12.69|11.19|12.67|11.17|0
1699422600000|2023-11-08 05:50:00|12.68|11.18|12.68|11.18|12.69|11.19|12.67|11.17|0
1699422900000|2023-11-08 05:55:00|12.69|11.19|12.69|11.19|12.7|11.2|12.69|11.19|0
1699423200000|2023-11-08 06:00:00|12.7|11.2|12.73|11.23|12.73|11.23|12.69|11.19|0
1699423500000|2023-11-08 06:05:00|12.72|11.22|12.73|11.23|12.74|11.24|12.72|11.22|0
1699423800000|2023-11-08 06:10:00|12.72|11.22|12.71|11.21|12.73|11.23|12.71|11.21|0
1699424100000|2023-11-08 06:15:00|12.7|11.2|12.72|11.22|12.74|11.24|12.7|11.2|0
1699424400000|2023-11-08 06:20:00|12.71|11.21|12.72|11.22|12.72|11.22|12.7|11.2|0
1699424700000|2023-11-08 06:25:00|12.73|11.23|12.71|11.21|12.73|11.23|12.7|11.2|0
1699425000000|2023-11-08 06:30:00|12.7|11.2|12.69|11.19|12.71|11.21|12.69|11.19|0
1699425300000|2023-11-08 06:35:00|12.68|11.18|12.7|11.2|12.72|11.22|12.68|11.18|0
1699425600000|2023-11-08 06:40:00|12.71|11.21|12.69|11.19|12.71|11.21|12.69|11.19|0
1699425900000|2023-11-08 06:45:00|12.67|11.17|12.67|11.17|12.68|11.18|12.66|11.16|0
1699426200000|2023-11-08 06:50:00|12.68|11.18|12.72|11.22|12.72|11.22|12.68|11.18|0
1699426500000|2023-11-08 06:55:00|12.71|11.21|12.71|11.21|12.72|11.22|12.7|11.2|0
1699426800000|2023-11-08 07:00:00|12.72|11.22|12.71|11.21|12.72|11.22|12.69|11.19|0
1699427100000|2023-11-08 07:05:00|12.7|11.2|12.71|11.21|12.74|11.24|12.7|11.2|0
1699427400000|2023-11-08 07:10:00|12.72|11.22|12.72|11.22|12.73|11.23|12.71|11.21|0
1699427700000|2023-11-08 07:15:00|12.73|11.23|12.74|11.24|12.75|11.25|12.72|11.22|0
1699428000000|2023-11-08 07:20:00|12.73|11.23|12.74|11.24|12.74|11.24|12.72|11.22|0
1699428300000|2023-11-08 07:25:00|12.73|11.23|12.72|11.22|12.74|11.24|12.72|11.22|0
1699428600000|2023-11-08 07:30:00|12.71|11.21|12.69|11.19|12.72|11.22|12.67|11.17|0
1699428900000|2023-11-08 07:35:00|12.7|11.2|12.63|11.13|12.71|11.21|12.4|10.9|0
1699429200000|2023-11-08 07:40:00|12.64|11.14|12.63|11.13|12.64|11.14|12.62|11.12|0
1699429500000|2023-11-08 07:45:00|12.62|11.12|12.63|11.13|12.64|11.14|12.62|11.12|0
1699429800000|2023-11-08 07:50:00|12.64|11.14|12.63|11.13|12.64|11.14|12.62|11.12|0
1699430100000|2023-11-08 07:55:00|12.64|11.14|12.65|11.15|12.65|11.15|12.63|11.13|0
1699430400000|2023-11-08 08:00:00|12.64|11.14|12.64|11.14|12.67|11.17|12.59|11.09|0
1699430700000|2023-11-08 08:05:00|12.65|11.15|12.61|11.11|12.65|11.15|12.58|11.08|0
1699431000000|2023-11-08 08:10:00|12.6|11.1|12.61|11.11|12.61|11.11|12.57|11.07|0
1699431300000|2023-11-08 08:15:00|12.62|11.12|12.58|11.08|12.63|11.13|12.57|11.07|0
1699431600000|2023-11-08 08:20:00|12.57|11.07|12.53|11.03|12.58|11.08|12.52|11.02|0
1699431900000|2023-11-08 08:25:00|12.54|11.04|12.5|11|12.55|11.05|12.5|11|0
1699432200000|2023-11-08 08:30:00|12.51|11.01|12.51|11.01|12.54|11.04|12.5|11|0
1699432500000|2023-11-08 08:35:00|12.52|11.02|12.53|11.03|12.54|11.04|12.5|11|0
1699432800000|2023-11-08 08:40:00|12.54|11.04|12.52|11.02|12.55|11.05|12.5|11|0
1699433100000|2023-11-08 08:45:00|12.53|11.03|12.54|11.04|12.66|11.16|12.5|11|0
1699433400000|2023-11-08 08:50:00|12.55|11.05|12.58|11.08|12.58|11.08|12.54|11.04|0
1699433700000|2023-11-08 08:55:00|12.59|11.09|12.59|11.09|12.6|11.1|12.56|11.06|0
1699434000000|2023-11-08 09:00:00|12.6|11.1|12.61|11.11|12.63|11.13|12.59|11.09|0
1699434300000|2023-11-08 09:05:00|12.6|11.1|12.6|11.1|12.62|11.12|12.58|11.08|0
1699434600000|2023-11-08 09:10:00|12.61|11.11|12.62|11.12|12.63|11.13|12.6|11.1|0
1699434900000|2023-11-08 09:15:00|12.63|11.13|12.63|11.13|12.64|11.14|12.6|11.1|0
1699435200000|2023-11-08 09:20:00|12.64|11.14|12.6|11.1|12.64|11.14|12.59|11.09|0
1699435500000|2023-11-08 09:25:00|12.59|11.09|12.39|10.89|12.64|11.14|12.38|10.88|0
1699435800000|2023-11-08 09:30:00|12.41|10.91|12.38|10.88|12.41|10.91|12.37|10.87|0
1699436100000|2023-11-08 09:35:00|12.37|10.87|12.36|10.86|12.37|10.87|12.33|10.83|0
1699436400000|2023-11-08 09:40:00|12.35|10.85|12.31|10.81|12.36|10.86|12.31|10.81|0
1699436700000|2023-11-08 09:45:00|12.32|10.82|12.31|10.81|12.33|10.83|12.3|10.8|0
1699437000000|2023-11-08 09:50:00|12.3|10.8|12.31|10.81|12.33|10.83|12.3|10.8|0
1699437300000|2023-11-08 09:55:00|12.3|10.8|12.34|10.84|12.34|10.84|12.29|10.79|0
1699437600000|2023-11-08 10:00:00|12.33|10.83|12.33|10.83|12.35|10.85|12.33|10.83|0
1699437900000|2023-11-08 10:05:00|12.34|10.84|12.31|10.81|12.35|10.85|12.31|10.81|0
1699438200000|2023-11-08 10:10:00|12.32|10.82|12.34|10.84|12.34|10.84|12.3|10.8|0
1699438500000|2023-11-08 10:15:00|12.33|10.83|12.31|10.81|12.34|10.84|12.31|10.81|0
1699438800000|2023-11-08 10:20:00|12.32|10.82|12.38|10.88|12.38|10.88|12.31|10.81|0
1699439100000|2023-11-08 10:25:00|12.37|10.87|12.39|10.89|12.39|10.89|12.36|10.86|0
1699439400000|2023-11-08 10:30:00|12.38|10.88|12.37|10.87|12.39|10.89|12.36|10.86|0
1699439700000|2023-11-08 10:35:00|12.38|10.88|12.35|10.85|12.39|10.89|12.35|10.85|0
1699440000000|2023-11-08 10:40:00|12.36|10.86|12.34|10.84|12.36|10.86|12.33|10.83|0
1699440300000|2023-11-08 10:45:00|12.33|10.83|12.31|10.81|12.33|10.83|12.3|10.8|0
1699440600000|2023-11-08 10:50:00|12.3|10.8|12.3|10.8|12.31|10.81|12.29|10.79|0
1699440900000|2023-11-08 10:55:00|12.31|10.81|12.31|10.81|12.31|10.81|12.3|10.8|0
1699441200000|2023-11-08 11:00:00|12.3|10.8|12.29|10.79|12.3|10.8|12.28|10.78|0
1699441500000|2023-11-08 11:05:00|12.28|10.78|12.3|10.8|12.31|10.81|12.28|10.78|0
1699441800000|2023-11-08 11:10:00|12.29|10.79|12.28|10.78|12.3|10.8|12.28|10.78|0
1699442100000|2023-11-08 11:15:00|12.27|10.77|12.28|10.78|12.28|10.78|12.26|10.76|0
1699442400000|2023-11-08 11:20:00|12.27|10.77|12.23|10.73|12.28|10.78|12.23|10.73|0
1699442700000|2023-11-08 11:25:00|12.22|10.72|12.23|10.73|12.26|10.76|12.22|10.72|0
1699443000000|2023-11-08 11:30:00|12.22|10.72|12.2|10.7|12.23|10.73|12.2|10.7|0
1699443300000|2023-11-08 11:35:00|12.21|10.71|12.22|10.72|12.22|10.72|12.2|10.7|0
1699443600000|2023-11-08 11:40:00|12.21|10.71|12.23|10.73|12.23|10.73|12.2|10.7|0
1699443900000|2023-11-08 11:45:00|12.22|10.72|12.24|10.74|12.24|10.74|12.22|10.72|0
1699444200000|2023-11-08 11:50:00|12.23|10.73|12.21|10.71|12.24|10.74|12.21|10.71|0
1699444500000|2023-11-08 11:55:00|12.22|10.72|12.24|10.74|12.24|10.74|12.21|10.71|0
1699444800000|2023-11-08 12:00:00|12.22|10.72|12.28|10.78|12.28|10.78|12.22|10.72|0
1699445100000|2023-11-08 12:05:00|12.27|10.77|12.27|10.77|12.28|10.78|12.26|10.76|0
1699445400000|2023-11-08 12:10:00|12.28|10.78|12.29|10.79|12.29|10.79|12.27|10.77|0
1699445700000|2023-11-08 12:15:00|12.28|10.78|12.27|10.77|12.3|10.8|12.27|10.77|0
1699446000000|2023-11-08 12:20:00|12.28|10.78|12.23|10.73|12.28|10.78|12.23|10.73|0
1699446300000|2023-11-08 12:25:00|12.24|10.74|12.23|10.73|12.24|10.74|12.23|10.73|0
1699446600000|2023-11-08 12:30:00|12.24|10.74|12.23|10.73|12.26|10.76|12.22|10.72|0
1699446900000|2023-11-08 12:35:00|12.24|10.74|12.24|10.74|12.26|10.76|12.23|10.73|0
1699447200000|2023-11-08 12:40:00|12.23|10.73|12.29|10.79|12.39|10.89|12.23|10.73|0
1699447500000|2023-11-08 12:45:00|12.28|10.78|12.27|10.77|12.29|10.79|12.26|10.76|0
1699447800000|2023-11-08 12:50:00|12.28|10.78|12.27|10.77|12.28|10.78|12.27|10.77|0
1699448100000|2023-11-08 12:55:00|12.26|10.76|12.25|10.75|12.26|10.76|12.24|10.74|0
1699448400000|2023-11-08 13:00:00|12.24|10.74|12.18|10.68|12.24|10.74|12.18|10.68|0
1699448700000|2023-11-08 13:05:00|12.19|10.69|12.21|10.71|12.22|10.72|12.18|10.68|0
1699449000000|2023-11-08 13:10:00|12.22|10.72|12.26|10.76|12.27|10.77|12.21|10.71|0
1699449300000|2023-11-08 13:15:00|12.27|10.77|12.28|10.78|12.3|10.8|12.26|10.76|0
1699449600000|2023-11-08 13:20:00|12.27|10.77|12.24|10.74|12.27|10.77|12.22|10.72|0
1699449900000|2023-11-08 13:25:00|12.25|10.75|12.25|10.75|12.26|10.76|12.22|10.72|0
1699450200000|2023-11-08 13:30:00|12.24|10.74|12.26|10.76|12.26|10.76|12.22|10.72|0
1699450500000|2023-11-08 13:35:00|12.25|10.75|12.27|10.77|12.29|10.79|12.24|10.74|0
1699450800000|2023-11-08 13:40:00|12.26|10.76|12.26|10.76|12.28|10.78|12.24|10.74|0
1699451100000|2023-11-08 13:45:00|12.27|10.77|12.25|10.75|12.27|10.77|12.24|10.74|0
1699451400000|2023-11-08 13:50:00|12.26|10.76|12.25|10.75|12.28|10.78|12.23|10.73|0
1699451700000|2023-11-08 13:55:00|12.24|10.74|12.23|10.73|12.24|10.74|12.21|10.71|0
1699452000000|2023-11-08 14:00:00|12.22|10.72|12.21|10.71|12.23|10.73|12.18|10.68|0
1699452300000|2023-11-08 14:05:00|12.2|10.7|12.19|10.69|12.21|10.71|12.18|10.68|0
1699452600000|2023-11-08 14:10:00|12.18|10.68|12.16|10.66|12.19|10.69|12.16|10.66|0
1699452900000|2023-11-08 14:15:00|12.15|10.65|12.13|10.63|12.16|10.66|12.12|10.62|0
1699453200000|2023-11-08 14:20:00|12.14|10.64|12.15|10.65|12.16|10.66|12.13|10.63|0
1699453500000|2023-11-08 14:25:00|12.16|10.66|12.15|10.65|12.16|10.66|12.14|10.64|0
1699453800000|2023-11-08 14:30:00|12.17|10.67|12.08|10.58|12.19|10.69|12.07|10.57|0
1699454100000|2023-11-08 14:35:00|12.07|10.57|12.11|10.61|12.18|10.68|12.06|10.56|0
1699454400000|2023-11-08 14:40:00|12.1|10.6|12.13|10.63|12.16|10.66|12.07|10.57|0
1699454700000|2023-11-08 14:45:00|12.12|10.62|12.06|10.56|12.14|10.64|12.03|10.53|0
1699455000000|2023-11-08 14:50:00|12.05|10.55|12.26|10.76|12.39|10.89|12.05|10.55|0
1699455300000|2023-11-08 14:55:00|12.25|10.75|12.31|10.81|12.35|10.85|12.23|10.73|0
1699455600000|2023-11-08 15:00:00|12.29|10.79|12.48|10.98|12.5|11|12.29|10.79|0
1699455900000|2023-11-08 15:05:00|12.49|10.99|12.09|10.59|12.51|11.01|12.08|10.58|0
1699456200000|2023-11-08 15:10:00|12.07|10.57|12.11|10.61|12.14|10.64|12.05|10.55|0
1699456500000|2023-11-08 15:15:00|12.13|10.63|12.11|10.61|12.17|10.67|12.09|10.59|0
1699456800000|2023-11-08 15:20:00|12.1|10.6|12.18|10.68|12.24|10.74|12.1|10.6|0
1699457100000|2023-11-08 15:25:00|12.16|10.66|12.18|10.68|12.23|10.73|12.16|10.66|0
1699457400000|2023-11-08 15:30:00|12.19|10.69|12.2|10.7|12.23|10.73|12.15|10.65|0
1699457700000|2023-11-08 15:35:00|12.22|10.72|12.48|10.98|12.49|10.99|12.22|10.72|0
1699458000000|2023-11-08 15:40:00|12.47|10.97|12.39|10.89|12.49|10.99|12.39|10.89|0
1699458300000|2023-11-08 15:45:00|12.4|10.9|12.4|10.9|12.45|10.95|12.38|10.88|0
1699458600000|2023-11-08 15:50:00|12.42|10.92|12.49|10.99|12.51|11.01|12.41|10.91|0
1699458900000|2023-11-08 15:55:00|12.5|11|12.51|11.01|12.52|11.02|12.44|10.94|0
1699459200000|2023-11-08 16:00:00|12.5|11|12.46|10.96|12.52|11.02|12.44|10.94|0
1699459500000|2023-11-08 16:05:00|12.45|10.95|12.52|11.02|12.54|11.04|12.45|10.95|0
1699459800000|2023-11-08 16:10:00|12.51|11.01|12.45|10.95|12.51|11.01|12.44|10.94|0
1699460100000|2023-11-08 16:15:00|12.46|10.96|12.4|10.9|12.47|10.97|12.37|10.87|0
1699460400000|2023-11-08 16:20:00|12.41|10.91|12.55|11.05|12.6|11.1|12.4|10.9|0
1699460700000|2023-11-08 16:25:00|12.56|11.06|12.31|10.81|12.58|11.08|12.25|10.75|0
1699461000000|2023-11-08 16:30:00|12.32|10.82|12.32|10.82|12.35|10.85|12.27|10.77|0
1699461300000|2023-11-08 16:35:00|12.31|10.81|12.34|10.84|12.35|10.85|12.26|10.76|0
1699461600000|2023-11-08 16:40:00|12.35|10.85|12.27|10.77|12.35|10.85|12.26|10.76|0
1699461900000|2023-11-08 16:45:00|12.26|10.76|12.31|10.81|12.32|10.82|12.23|10.73|0
1699462200000|2023-11-08 16:50:00|12.3|10.8|12.32|10.82|12.39|10.89|12.3|10.8|0
1699462500000|2023-11-08 16:55:00|12.33|10.83|12.42|10.92|12.42|10.92|12.33|10.83|0
1699462800000|2023-11-08 17:00:00|12.41|10.91|12.51|11.01|12.54|11.04|12.41|10.91|0
1699463100000|2023-11-08 17:05:00|12.52|11.02|12.54|11.04|12.71|11.21|12.38|10.88|0
1699463400000|2023-11-08 17:10:00|12.55|11.05|12.48|10.98|12.56|11.06|12.43|10.93|0
1699463700000|2023-11-08 17:15:00|12.49|10.99|12.44|10.94|12.51|11.01|12.43|10.93|0
1699464000000|2023-11-08 17:20:00|12.45|10.95|12.43|10.93|12.45|10.95|12.4|10.9|0
1699464300000|2023-11-08 17:25:00|12.44|10.94|12.44|10.94|12.49|10.99|12.42|10.92|0
1699464600000|2023-11-08 17:30:00|12.45|10.95|12.45|10.95|12.51|11.01|12.45|10.95|0
1699464900000|2023-11-08 17:35:00|12.47|10.97|12.37|10.87|12.48|10.98|12.37|10.87|0
1699465200000|2023-11-08 17:40:00|12.38|10.88|12.37|10.87|12.41|10.91|12.36|10.86|0
1699465500000|2023-11-08 17:45:00|12.38|10.88|12.37|10.87|12.41|10.91|12.36|10.86|0
1699465800000|2023-11-08 17:50:00|12.38|10.88|12.41|10.91|12.42|10.92|12.38|10.88|0
1699466100000|2023-11-08 17:55:00|12.42|10.92|12.37|10.87|12.44|10.94|12.36|10.86|0
1699466400000|2023-11-08 18:00:00|12.38|10.88|12.27|10.77|12.42|10.92|12.27|10.77|0
1699466700000|2023-11-08 18:05:00|12.28|10.78|12.23|10.73|12.28|10.78|12.21|10.71|0
1699467000000|2023-11-08 18:10:00|12.24|10.74|12.32|10.82|12.33|10.83|12.24|10.74|0
1699467300000|2023-11-08 18:15:00|12.33|10.83|12.36|10.86|12.36|10.86|12.3|10.8|0
1699467600000|2023-11-08 18:20:00|12.37|10.87|12.27|10.77|12.4|10.9|12.27|10.77|0
1699467900000|2023-11-08 18:25:00|12.28|10.78|12.24|10.74|12.3|10.8|12.22|10.72|0
1699468200000|2023-11-08 18:30:00|12.23|10.73|12.21|10.71|12.25|10.75|12.2|10.7|0
1699468500000|2023-11-08 18:35:00|12.22|10.72|12.19|10.69|12.22|10.72|12.16|10.66|0
1699468800000|2023-11-08 18:40:00|12.2|10.7|12.17|10.67|12.2|10.7|12.16|10.66|0
1699469100000|2023-11-08 18:45:00|12.16|10.66|12.19|10.69|12.22|10.72|12.16|10.66|0
1699469400000|2023-11-08 18:50:00|12.18|10.68|12.17|10.67|12.2|10.7|12.17|10.67|0
1699469700000|2023-11-08 18:55:00|12.18|10.68|12.19|10.69|12.22|10.72|12.17|10.67|0
1699470000000|2023-11-08 19:00:00|12.2|10.7|12.12|10.62|12.22|10.72|12.08|10.58|0
1699470300000|2023-11-08 19:05:00|12.11|10.61|12.08|10.58|12.11|10.61|12.07|10.57|0
1699470600000|2023-11-08 19:10:00|12.07|10.57|12.12|10.62|12.13|10.63|12.07|10.57|0
1699470900000|2023-11-08 19:15:00|12.11|10.61|12.11|10.61|12.11|10.61|12.08|10.58|0
1699471200000|2023-11-08 19:20:00|12.1|10.6|12.08|10.58|12.11|10.61|12.07|10.57|0
1699471500000|2023-11-08 19:25:00|12.09|10.59|12.08|10.58|12.1|10.6|12.06|10.56|0
1699471800000|2023-11-08 19:30:00|12.07|10.57|12.15|10.65|12.17|10.67|12.04|10.54|0
1699472100000|2023-11-08 19:35:00|12.16|10.66|12.09|10.59|12.17|10.67|12.09|10.59|0
1699472400000|2023-11-08 19:40:00|12.08|10.58|12.1|10.6|12.15|10.65|12.08|10.58|0
1699472700000|2023-11-08 19:45:00|12.11|10.61|12.29|10.79|12.56|11.06|12.09|10.59|0
1699473000000|2023-11-08 19:50:00|12.3|10.8|12.29|10.79|12.32|10.82|12.27|10.77|0
1699473300000|2023-11-08 19:55:00|12.28|10.78|12.35|10.85|12.37|10.87|12.27|10.77|0
1699473600000|2023-11-08 20:00:00|12.34|10.84|12.3|10.8|12.36|10.86|12.29|10.79|0
1699473900000|2023-11-08 20:05:00|12.29|10.79|12.32|10.82|12.33|10.83|12.28|10.78|0
1699474200000|2023-11-08 20:10:00|12.31|10.81|12.28|10.78|12.34|10.84|12.28|10.78|0
1699474500000|2023-11-08 20:15:00|12.27|10.77|12.27|10.77|12.3|10.8|12.25|10.75|0
1699474800000|2023-11-08 20:20:00|12.28|10.78|12.25|10.75|12.28|10.78|12.24|10.74|0
1699475100000|2023-11-08 20:25:00|12.26|10.76|12.25|10.75|12.27|10.77|12.22|10.72|0
1699475400000|2023-11-08 20:30:00|12.26|10.76|12.29|10.79|12.3|10.8|12.25|10.75|0
1699475700000|2023-11-08 20:35:00|12.2|10.7|12.13|10.63|12.2|10.7|12.13|10.63|0
1699476000000|2023-11-08 20:40:00|12.12|10.62|11.99|10.49|12.13|10.63|11.96|10.46|0
1699476300000|2023-11-08 20:45:00|12|10.5|12.04|10.54|12.04|10.54|11.98|10.48|0
1699476600000|2023-11-08 20:50:00|12.03|10.53|12.04|10.54|12.05|10.55|11.99|10.49|0
1699476900000|2023-11-08 20:55:00|12.05|10.55|12.05|10.55|12.11|10.61|12.04|10.54|0
1699477200000|2023-11-08 21:00:00|12.07|10.57|12.13|10.63|12.15|10.65|12.07|10.57|0
1699477500000|2023-11-08 21:05:00|12.12|10.62|12.15|10.65|12.15|10.65|12.12|10.62|0
1699477800000|2023-11-08 21:10:00|12.16|10.66|12.15|10.65|12.16|10.66|12.15|10.65|0
1699478100000|2023-11-08 21:15:00|12.2|10.6|12.19|10.59|12.22|10.62|12.19|10.59|0
1699478400000|2023-11-08 21:20:00|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1699478700000|2023-11-08 21:25:00|12.21|10.61|12.21|10.61|12.22|10.62|12.2|10.6|0
1699479000000|2023-11-08 21:30:00|12.22|10.62|12.22|10.62|12.22|10.62|12.21|10.61|0
1699479300000|2023-11-08 21:35:00|12.23|10.63|12.22|10.62|12.23|10.63|12.22|10.62|0
1699479600000|2023-11-08 21:40:00|12.21|10.61|12.22|10.62|12.22|10.62|12.21|10.61|0
1699479900000|2023-11-08 21:45:00|12.23|10.63|12.23|10.63|12.24|10.64|12.22|10.62|0
1699480200000|2023-11-08 21:50:00|12.22|10.62|12.23|10.63|12.23|10.63|12.22|10.62|0
1699480500000|2023-11-08 21:55:00|12.24|10.64|12.24|10.64|12.25|10.65|12.23|10.63|0
1699481400000|2023-11-08 22:10:00|12.25|10.65|12.25|10.65|12.25|10.65|12.25|10.65|0
1699481700000|2023-11-08 22:15:00|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1699482000000|2023-11-08 22:20:00|12.24|10.64|12.24|10.64|12.25|10.65|12.23|10.63|0
1699482300000|2023-11-08 22:25:00|12.23|10.63|12.24|10.64|12.24|10.64|12.23|10.63|0
1699482600000|2023-11-08 22:30:00|12.25|10.65|12.24|10.64|12.25|10.65|12.24|10.64|0
1699482900000|2023-11-08 22:35:00|12.23|10.63|12.23|10.63|12.23|10.63|12.23|10.63|0
1699483200000|2023-11-08 22:40:00|12.24|10.64|12.24|10.64|12.24|10.64|12.24|10.64|0
1699483800000|2023-11-08 22:50:00|12.25|10.65|12.25|10.65|12.25|10.65|12.25|10.65|0
1699484100000|2023-11-08 22:55:00|12.24|10.64|12.26|10.66|12.26|10.66|12.24|10.64|0
1699484400000|2023-11-08 23:00:00|12.28|10.68|12.31|10.71|12.31|10.71|12.28|10.68|0
1699484700000|2023-11-08 23:05:00|12.3|10.7|12.29|10.69|12.31|10.71|12.28|10.68|0
1699485000000|2023-11-08 23:10:00|12.28|10.68|12.31|10.71|12.31|10.71|12.28|10.68|0
1699485300000|2023-11-08 23:15:00|12.3|10.7|12.29|10.69|12.31|10.71|12.29|10.69|0
1699485600000|2023-11-08 23:20:00|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1699485900000|2023-11-08 23:25:00|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1699486200000|2023-11-08 23:30:00|12.26|10.66|12.26|10.66|12.26|10.66|12.25|10.65|0
1699486500000|2023-11-08 23:35:00|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1699486800000|2023-11-08 23:40:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1699487100000|2023-11-08 23:45:00|12.28|10.68|12.28|10.68|12.28|10.68|12.27|10.67|0
1699487400000|2023-11-08 23:50:00|12.27|10.67|12.26|10.66|12.28|10.68|12.26|10.66|0
1699487700000|2023-11-08 23:55:00|12.25|10.65|12.25|10.65|12.26|10.66|12.25|10.65|0
1699488000000|2023-11-09 00:00:00|12.24|10.64|12.23|10.63|12.25|10.65|12.21|10.61|0
1699488300000|2023-11-09 00:05:00|12.24|10.64|12.26|10.66|12.27|10.67|12.23|10.63|0
1699488600000|2023-11-09 00:10:00|12.27|10.67|12.27|10.67|12.28|10.68|12.26|10.66|0
1699488900000|2023-11-09 00:15:00|12.26|10.66|12.27|10.67|12.27|10.67|12.25|10.65|0
1699489200000|2023-11-09 00:20:00|12.26|10.66|12.26|10.66|12.28|10.68|12.26|10.66|0
1699489500000|2023-11-09 00:25:00|12.27|10.67|12.25|10.65|12.27|10.67|12.25|10.65|0
1699489800000|2023-11-09 00:30:00|12.24|10.64|12.25|10.65|12.26|10.66|12.24|10.64|0
1699490100000|2023-11-09 00:35:00|12.26|10.66|12.26|10.66|12.26|10.66|12.25|10.65|0
1699490400000|2023-11-09 00:40:00|12.25|10.65|12.26|10.66|12.26|10.66|12.24|10.64|0
1699490700000|2023-11-09 00:45:00|12.25|10.65|12.25|10.65|12.26|10.66|12.24|10.64|0
1699491000000|2023-11-09 00:50:00|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1699491300000|2023-11-09 00:55:00|12.24|10.64|12.25|10.65|12.26|10.66|12.24|10.64|0
1699491600000|2023-11-09 01:00:00|12.24|10.64|12.25|10.65|12.25|10.65|12.24|10.64|0
1699491900000|2023-11-09 01:05:00|12.24|10.64|12.24|10.64|12.25|10.65|12.24|10.64|0
1699492200000|2023-11-09 01:10:00|12.25|10.65|12.24|10.64|12.25|10.65|12.22|10.62|0
1699492500000|2023-11-09 01:15:00|12.23|10.63|12.23|10.63|12.24|10.64|12.22|10.62|0
1699492800000|2023-11-09 01:20:00|12.22|10.62|12.2|10.6|12.23|10.63|12.19|10.59|0
1699493100000|2023-11-09 01:25:00|12.19|10.59|12.2|10.6|12.2|10.6|12.19|10.59|0
1699493400000|2023-11-09 01:30:00|12.16|10.66|12.13|10.63|12.17|10.67|12.13|10.63|0
1699493700000|2023-11-09 01:35:00|12.12|10.62|12.08|10.58|12.13|10.63|12.08|10.58|0
1699494000000|2023-11-09 01:40:00|12.09|10.59|12.08|10.58|12.1|10.6|12.08|10.58|0
1699494300000|2023-11-09 01:45:00|12.09|10.59|11.96|10.46|12.09|10.59|11.95|10.45|0
1699494600000|2023-11-09 01:50:00|11.97|10.47|11.97|10.47|11.97|10.47|11.96|10.46|0
1699494900000|2023-11-09 01:55:00|11.98|10.48|11.99|10.49|12|10.5|11.97|10.47|0
1699495200000|2023-11-09 02:00:00|12|10.5|11.99|10.49|12|10.5|11.97|10.47|0
1699495500000|2023-11-09 02:05:00|11.98|10.48|11.96|10.46|11.98|10.48|11.96|10.46|0
1699495800000|2023-11-09 02:10:00|11.97|10.47|11.97|10.47|11.97|10.47|11.96|10.46|0
1699496100000|2023-11-09 02:15:00|11.96|10.46|11.98|10.48|11.98|10.48|11.96|10.46|0
1699496400000|2023-11-09 02:20:00|11.97|10.47|11.98|10.48|11.99|10.49|11.97|10.47|0
1699496700000|2023-11-09 02:25:00|11.99|10.49|11.99|10.49|12|10.5|11.98|10.48|0
1699497000000|2023-11-09 02:30:00|11.98|10.48|11.98|10.48|11.99|10.49|11.97|10.47|0
1699497300000|2023-11-09 02:35:00|11.99|10.49|11.99|10.49|11.99|10.49|11.98|10.48|0
1699497600000|2023-11-09 02:40:00|11.98|10.48|11.99|10.49|11.99|10.49|11.98|10.48|0
1699497900000|2023-11-09 02:45:00|12|10.5|12|10.5|12.01|10.51|11.99|10.49|0
1699498500000|2023-11-09 02:55:00|12.01|10.51|12.01|10.51|12.01|10.51|12|10.5|0
1699498800000|2023-11-09 03:00:00|12|10.5|12.03|10.53|12.03|10.53|12|10.5|0
1699499100000|2023-11-09 03:05:00|12.02|10.52|12.03|10.53|12.03|10.53|12.01|10.51|0
1699499400000|2023-11-09 03:10:00|12.04|10.54|12.04|10.54|12.04|10.54|12.03|10.53|0
1699499700000|2023-11-09 03:15:00|12.03|10.53|12.02|10.52|12.04|10.54|12.02|10.52|0
1699500000000|2023-11-09 03:20:00|12.01|10.51|12.01|10.51|12.01|10.51|12|10.5|0
1699500300000|2023-11-09 03:25:00|12|10.5|12.01|10.51|12.02|10.52|12|10.5|0
1699500600000|2023-11-09 03:30:00|12.02|10.52|12.03|10.53|12.03|10.53|12.02|10.52|0
1699500900000|2023-11-09 03:35:00|12.02|10.52|12.04|10.54|12.04|10.54|12.02|10.52|0
1699501200000|2023-11-09 03:40:00|12.03|10.53|12.04|10.54|12.05|10.55|12.03|10.53|0
1699501500000|2023-11-09 03:45:00|12.05|10.55|12.05|10.55|12.05|10.55|12.04|10.54|0
1699501800000|2023-11-09 03:50:00|12.04|10.54|12.04|10.54|12.04|10.54|12.04|10.54|0
1699502100000|2023-11-09 03:55:00|12.03|10.53|12.03|10.53|12.04|10.54|12.03|10.53|0
1699502400000|2023-11-09 04:00:00|12.02|10.52|12.02|10.52|12.03|10.53|12.02|10.52|0
1699502700000|2023-11-09 04:05:00|12.03|10.53|12.03|10.53|12.03|10.53|12.02|10.52|0
1699503000000|2023-11-09 04:10:00|12.02|10.52|12|10.5|12.03|10.53|12|10.5|0
1699503300000|2023-11-09 04:15:00|12.01|10.51|11.99|10.49|12.01|10.51|11.99|10.49|0
1699503600000|2023-11-09 04:20:00|12|10.5|12|10.5|12|10.5|12|10.5|0
1699503900000|2023-11-09 04:25:00|11.99|10.49|11.99|10.49|11.99|10.49|11.99|10.49|0
1699504200000|2023-11-09 04:30:00|12|10.5|11.98|10.48|12|10.5|11.98|10.48|0
1699504500000|2023-11-09 04:35:00|11.99|10.49|11.99|10.49|11.99|10.49|11.98|10.48|0
1699505100000|2023-11-09 04:45:00|11.98|10.48|11.99|10.49|12|10.5|11.98|10.48|0
1699505400000|2023-11-09 04:50:00|11.98|10.48|11.99|10.49|11.99|10.49|11.98|10.48|0
1699505700000|2023-11-09 04:55:00|11.98|10.48|11.97|10.47|11.98|10.48|11.97|10.47|0
1699506000000|2023-11-09 05:00:00|11.96|10.46|11.97|10.47|11.97|10.47|11.96|10.46|0
1699506300000|2023-11-09 05:05:00|11.96|10.46|11.96|10.46|11.97|10.47|11.96|10.46|0
1699506600000|2023-11-09 05:10:00|11.95|10.45|11.96|10.46|11.96|10.46|11.95|10.45|0
1699506900000|2023-11-09 05:15:00|11.97|10.47|11.97|10.47|11.97|10.47|11.96|10.46|0
1699507200000|2023-11-09 05:20:00|11.96|10.46|11.96|10.46|11.96|10.46|11.96|10.46|0
1699507500000|2023-11-09 05:25:00|11.97|10.47|11.97|10.47|11.97|10.47|11.96|10.46|0
1699507800000|2023-11-09 05:30:00|11.96|10.46|11.97|10.47|11.97|10.47|11.94|10.44|0
1699508100000|2023-11-09 05:35:00|11.96|10.46|11.96|10.46|11.96|10.46|11.96|10.46|0
1699508400000|2023-11-09 05:40:00|11.95|10.45|11.94|10.44|11.96|10.46|11.94|10.44|0
1699508700000|2023-11-09 05:45:00|11.93|10.43|11.96|10.46|11.96|10.46|11.92|10.42|0
1699509000000|2023-11-09 05:50:00|11.97|10.47|11.99|10.49|11.99|10.49|11.96|10.46|0
1699509300000|2023-11-09 05:55:00|11.98|10.48|11.99|10.49|12|10.5|11.97|10.47|0
1699509600000|2023-11-09 06:00:00|12|10.5|12|10.5|12|10.5|11.99|10.49|0
1699509900000|2023-11-09 06:05:00|11.99|10.49|12|10.5|12|10.5|11.99|10.49|0
1699510200000|2023-11-09 06:10:00|11.99|10.49|12|10.5|12|10.5|11.99|10.49|0
1699510500000|2023-11-09 06:15:00|12.01|10.51|12|10.5|12.01|10.51|11.99|10.49|0
1699510800000|2023-11-09 06:20:00|11.99|10.49|11.99|10.49|12|10.5|11.99|10.49|0
1699511100000|2023-11-09 06:25:00|11.98|10.48|11.97|10.47|11.99|10.49|11.97|10.47|0
1699511400000|2023-11-09 06:30:00|11.96|10.46|11.95|10.45|11.97|10.47|11.95|10.45|0
1699511700000|2023-11-09 06:35:00|11.94|10.44|11.94|10.44|11.95|10.45|11.94|10.44|0
1699512000000|2023-11-09 06:40:00|11.93|10.43|11.9|10.4|11.93|10.43|11.9|10.4|0
1699512300000|2023-11-09 06:45:00|11.91|10.41|11.91|10.41|11.91|10.41|11.89|10.39|0
1699512600000|2023-11-09 06:50:00|11.9|10.4|11.89|10.39|11.91|10.41|11.88|10.38|0
1699512900000|2023-11-09 06:55:00|11.9|10.4|11.89|10.39|11.91|10.41|11.89|10.39|0
1699513200000|2023-11-09 07:00:00|11.92|10.42|11.91|10.41|11.92|10.42|11.9|10.4|0
1699513500000|2023-11-09 07:05:00|11.92|10.42|11.93|10.43|11.93|10.43|11.89|10.39|0
1699513800000|2023-11-09 07:10:00|11.94|10.44|11.95|10.45|11.95|10.45|11.93|10.43|0
1699514100000|2023-11-09 07:15:00|11.94|10.44|11.97|10.47|11.97|10.47|11.94|10.44|0
1699514400000|2023-11-09 07:20:00|11.96|10.46|11.93|10.43|11.96|10.46|11.93|10.43|0
1699514700000|2023-11-09 07:25:00|11.94|10.44|11.93|10.43|11.94|10.44|11.93|10.43|0
1699515000000|2023-11-09 07:30:00|11.94|10.44|11.95|10.45|11.95|10.45|11.93|10.43|0
1699515300000|2023-11-09 07:35:00|11.96|10.46|11.95|10.45|11.96|10.46|11.94|10.44|0
1699515600000|2023-11-09 07:40:00|11.94|10.44|11.95|10.45|11.96|10.46|11.94|10.44|0
1699515900000|2023-11-09 07:45:00|11.94|10.44|11.92|10.42|11.95|10.45|11.92|10.42|0
1699516200000|2023-11-09 07:50:00|11.91|10.41|11.93|10.43|11.93|10.43|11.91|10.41|0
1699516500000|2023-11-09 07:55:00|11.92|10.42|11.92|10.42|11.93|10.43|11.91|10.41|0
1699516800000|2023-11-09 08:00:00|11.93|10.43|11.92|10.42|11.94|10.44|11.89|10.39|0
1699517100000|2023-11-09 08:05:00|11.93|10.43|11.93|10.43|11.94|10.44|11.89|10.39|0
1699517400000|2023-11-09 08:10:00|11.92|10.42|12.02|10.52|12.02|10.52|11.92|10.42|0
1699517700000|2023-11-09 08:15:00|12.01|10.51|12.01|10.51|12.02|10.52|11.95|10.45|0
1699518000000|2023-11-09 08:20:00|12.02|10.52|11.97|10.47|12.02|10.52|11.97|10.47|0
1699518300000|2023-11-09 08:25:00|11.98|10.48|11.98|10.48|12.01|10.51|11.97|10.47|0
1699518600000|2023-11-09 08:30:00|11.99|10.49|11.9|10.4|11.99|10.49|11.9|10.4|0
1699518900000|2023-11-09 08:35:00|11.89|10.39|11.83|10.33|11.89|10.39|11.82|10.32|0
1699519200000|2023-11-09 08:40:00|11.82|10.32|11.79|10.29|11.83|10.33|11.79|10.29|0
1699519500000|2023-11-09 08:45:00|11.78|10.28|11.8|10.3|11.81|10.31|11.76|10.26|0
1699519800000|2023-11-09 08:50:00|11.81|10.31|11.86|10.36|11.87|10.37|11.8|10.3|0
1699520100000|2023-11-09 08:55:00|11.87|10.37|11.86|10.36|11.9|10.4|11.85|10.35|0
1699520400000|2023-11-09 09:00:00|11.87|10.37|11.89|10.39|11.92|10.42|11.84|10.34|0
1699520700000|2023-11-09 09:05:00|11.9|10.4|11.89|10.39|11.94|10.44|11.89|10.39|0
1699521000000|2023-11-09 09:10:00|11.9|10.4|11.9|10.4|11.93|10.43|11.89|10.39|0
1699521300000|2023-11-09 09:15:00|11.91|10.41|11.88|10.38|11.91|10.41|11.87|10.37|0
1699521600000|2023-11-09 09:20:00|11.89|10.39|11.86|10.36|11.9|10.4|11.86|10.36|0
1699521900000|2023-11-09 09:25:00|11.85|10.35|11.84|10.34|11.87|10.37|11.83|10.33|0
1699522200000|2023-11-09 09:30:00|11.83|10.33|11.84|10.34|11.84|10.34|11.81|10.31|0
1699522500000|2023-11-09 09:35:00|11.85|10.35|11.87|10.37|11.9|10.4|11.85|10.35|0
1699522800000|2023-11-09 09:40:00|11.88|10.38|11.89|10.39|11.9|10.4|11.87|10.37|0
1699523100000|2023-11-09 09:45:00|11.9|10.4|11.89|10.39|11.91|10.41|11.88|10.38|0
1699523400000|2023-11-09 09:50:00|11.88|10.38|11.88|10.38|11.9|10.4|11.88|10.38|0
1699523700000|2023-11-09 09:55:00|11.87|10.37|11.85|10.35|11.87|10.37|11.85|10.35|0
1699524000000|2023-11-09 10:00:00|11.86|10.36|11.82|10.32|11.86|10.36|11.82|10.32|0
1699524300000|2023-11-09 10:05:00|11.83|10.33|11.81|10.31|11.83|10.33|11.8|10.3|0
1699524600000|2023-11-09 10:10:00|11.8|10.3|11.82|10.32|11.82|10.32|11.8|10.3|0
1699524900000|2023-11-09 10:15:00|11.81|10.31|11.81|10.31|11.82|10.32|11.79|10.29|0
1699525200000|2023-11-09 10:20:00|11.8|10.3|11.75|10.25|11.8|10.3|11.74|10.24|0
1699525500000|2023-11-09 10:25:00|11.74|10.24|11.77|10.27|11.77|10.27|11.74|10.24|0
1699525800000|2023-11-09 10:30:00|11.76|10.26|11.75|10.25|11.78|10.28|11.74|10.24|0
1699526100000|2023-11-09 10:35:00|11.76|10.26|11.71|10.21|11.76|10.26|11.71|10.21|0
1699526400000|2023-11-09 10:40:00|11.7|10.2|11.64|10.14|11.71|10.21|11.64|10.14|0
1699526700000|2023-11-09 10:45:00|11.65|10.15|11.66|10.16|11.68|10.18|11.63|10.13|0
1699527000000|2023-11-09 10:50:00|11.67|10.17|11.66|10.16|11.68|10.18|11.66|10.16|0
1699527300000|2023-11-09 10:55:00|11.67|10.17|11.65|10.15|11.68|10.18|11.65|10.15|0
1699527600000|2023-11-09 11:00:00|11.64|10.14|11.68|10.18|11.69|10.19|11.64|10.14|0
1699527900000|2023-11-09 11:05:00|11.69|10.19|11.72|10.22|11.72|10.22|11.68|10.18|0
1699528200000|2023-11-09 11:10:00|11.71|10.21|11.72|10.22|11.73|10.23|11.71|10.21|0
1699528500000|2023-11-09 11:15:00|11.73|10.23|11.75|10.25|11.76|10.26|11.73|10.23|0
1699528800000|2023-11-09 11:20:00|11.76|10.26|11.8|10.3|11.8|10.3|11.75|10.25|0
1699529100000|2023-11-09 11:25:00|11.79|10.29|11.79|10.29|11.8|10.3|11.78|10.28|0
1699529400000|2023-11-09 11:30:00|11.78|10.28|11.8|10.3|11.8|10.3|11.78|10.28|0
1699529700000|2023-11-09 11:35:00|11.81|10.31|11.77|10.27|11.82|10.32|11.76|10.26|0
1699530000000|2023-11-09 11:40:00|11.76|10.26|11.95|10.45|12.06|10.56|11.76|10.26|0
1699530300000|2023-11-09 11:45:00|11.96|10.46|11.95|10.45|11.98|10.48|11.95|10.45|0
1699530600000|2023-11-09 11:50:00|11.96|10.46|11.98|10.48|11.99|10.49|11.95|10.45|0
1699530900000|2023-11-09 11:55:00|11.99|10.49|11.99|10.49|12|10.5|11.97|10.47|0
1699531200000|2023-11-09 12:00:00|11.98|10.48|11.95|10.45|11.98|10.48|11.95|10.45|0
1699531500000|2023-11-09 12:05:00|11.96|10.46|11.93|10.43|11.96|10.46|11.92|10.42|0
1699531800000|2023-11-09 12:10:00|11.94|10.44|11.93|10.43|11.96|10.46|11.93|10.43|0
1699532100000|2023-11-09 12:15:00|11.95|10.45|11.94|10.44|11.95|10.45|11.93|10.43|0
1699532400000|2023-11-09 12:20:00|11.93|10.43|11.94|10.44|11.96|10.46|11.93|10.43|0
1699532700000|2023-11-09 12:25:00|11.93|10.43|11.96|10.46|11.97|10.47|11.93|10.43|0
1699533000000|2023-11-09 12:30:00|11.95|10.45|11.93|10.43|11.96|10.46|11.92|10.42|0
1699533300000|2023-11-09 12:35:00|11.92|10.42|11.93|10.43|11.94|10.44|11.92|10.42|0
1699533600000|2023-11-09 12:40:00|11.94|10.44|11.94|10.44|11.95|10.45|11.93|10.43|0
1699533900000|2023-11-09 12:45:00|11.93|10.43|11.9|10.4|11.94|10.44|11.9|10.4|0
1699534200000|2023-11-09 12:50:00|11.91|10.41|11.9|10.4|11.91|10.41|11.9|10.4|0
1699534500000|2023-11-09 12:55:00|11.91|10.41|11.89|10.39|11.91|10.41|11.89|10.39|0
1699534800000|2023-11-09 13:00:00|11.9|10.4|11.85|10.35|11.9|10.4|11.84|10.34|0
1699535100000|2023-11-09 13:05:00|11.84|10.34|11.84|10.34|11.87|10.37|11.84|10.34|0
1699535400000|2023-11-09 13:10:00|11.85|10.35|11.85|10.35|11.87|10.37|11.84|10.34|0
1699535700000|2023-11-09 13:15:00|11.84|10.34|11.83|10.33|11.87|10.37|11.83|10.33|0
1699536000000|2023-11-09 13:20:00|11.84|10.34|11.85|10.35|11.86|10.36|11.83|10.33|0
1699536300000|2023-11-09 13:25:00|11.84|10.34|11.84|10.34|11.85|10.35|11.82|10.32|0
1699536600000|2023-11-09 13:30:00|11.83|10.33|11.87|10.37|11.9|10.4|11.8|10.3|0
1699536900000|2023-11-09 13:35:00|11.88|10.38|11.82|10.32|11.89|10.39|11.81|10.31|0
1699537200000|2023-11-09 13:40:00|11.83|10.33|11.83|10.33|11.84|10.34|11.81|10.31|0
1699537500000|2023-11-09 13:45:00|11.82|10.32|11.75|10.25|11.82|10.32|11.74|10.24|0
1699537800000|2023-11-09 13:50:00|11.76|10.26|11.76|10.26|11.8|10.3|11.75|10.25|0
1699538100000|2023-11-09 13:55:00|11.77|10.27|11.77|10.27|11.79|10.29|11.76|10.26|0
1699538400000|2023-11-09 14:00:00|11.76|10.26|11.83|10.33|11.84|10.34|11.76|10.26|0
1699538700000|2023-11-09 14:05:00|11.82|10.32|11.85|10.35|11.85|10.35|11.8|10.3|0
1699539000000|2023-11-09 14:10:00|11.84|10.34|11.75|10.25|11.84|10.34|11.74|10.24|0
1699539300000|2023-11-09 14:15:00|11.74|10.24|11.75|10.25|11.75|10.25|11.72|10.22|0
1699539600000|2023-11-09 14:20:00|11.76|10.26|11.76|10.26|11.77|10.27|11.75|10.25|0
1699539900000|2023-11-09 14:25:00|11.77|10.27|11.81|10.31|11.81|10.31|11.77|10.27|0
1699540200000|2023-11-09 14:30:00|11.86|10.36|11.97|10.47|11.98|10.48|11.81|10.31|0
1699540500000|2023-11-09 14:35:00|11.98|10.48|12.09|10.59|12.09|10.59|11.98|10.48|0
1699540800000|2023-11-09 14:40:00|12.08|10.58|12.04|10.54|12.08|10.58|11.99|10.49|0
1699541100000|2023-11-09 14:45:00|12.05|10.55|12.04|10.54|12.09|10.59|11.91|10.41|0
1699541400000|2023-11-09 14:50:00|12.03|10.53|11.87|10.37|12.09|10.59|11.84|10.34|0
1699541700000|2023-11-09 14:55:00|11.88|10.38|11.79|10.29|11.9|10.4|11.79|10.29|0
1699542000000|2023-11-09 15:00:00|11.76|10.26|11.91|10.41|11.91|10.41|11.73|10.23|0
1699542300000|2023-11-09 15:05:00|11.94|10.44|12.04|10.54|12.11|10.61|11.9|10.4|0
1699542600000|2023-11-09 15:10:00|12.05|10.55|12.06|10.56|12.16|10.66|11.95|10.45|0
1699542900000|2023-11-09 15:15:00|12.07|10.57|12.13|10.63|12.14|10.64|12.04|10.54|0
1699543200000|2023-11-09 15:20:00|12.14|10.64|12|10.5|12.15|10.65|11.99|10.49|0
1699543500000|2023-11-09 15:25:00|12.01|10.51|12.05|10.55|12.08|10.58|12.01|10.51|0
1699543800000|2023-11-09 15:30:00|12.06|10.56|12.12|10.62|12.12|10.62|12.05|10.55|0
1699544100000|2023-11-09 15:35:00|12.11|10.61|12.07|10.57|12.14|10.64|12|10.5|0
1699544400000|2023-11-09 15:40:00|12.08|10.58|12.02|10.52|12.14|10.64|12.01|10.51|0
1699544700000|2023-11-09 15:45:00|12.04|10.54|12.06|10.56|12.08|10.58|12.02|10.52|0
1699545000000|2023-11-09 15:50:00|12.05|10.55|11.98|10.48|12.05|10.55|11.96|10.46|0
1699545300000|2023-11-09 15:55:00|11.99|10.49|11.93|10.43|12.01|10.51|11.93|10.43|0
1699545600000|2023-11-09 16:00:00|11.94|10.44|11.87|10.37|11.94|10.44|11.87|10.37|0
1699545900000|2023-11-09 16:05:00|11.86|10.36|11.78|10.28|11.86|10.36|11.76|10.26|0
1699546200000|2023-11-09 16:10:00|11.77|10.27|11.8|10.3|11.8|10.3|11.76|10.26|0
1699546500000|2023-11-09 16:15:00|11.79|10.29|11.8|10.3|11.8|10.3|11.73|10.23|0
1699546800000|2023-11-09 16:20:00|11.79|10.29|11.78|10.28|11.8|10.3|11.76|10.26|0
1699547100000|2023-11-09 16:25:00|11.79|10.29|12.03|10.53|12.11|10.61|11.78|10.28|0
1699547400000|2023-11-09 16:30:00|12.04|10.54|11.99|10.49|12.05|10.55|11.98|10.48|0
1699547700000|2023-11-09 16:35:00|11.98|10.48|12.02|10.52|12.05|10.55|11.97|10.47|0
1699548000000|2023-11-09 16:40:00|12.03|10.53|12|10.5|12.04|10.54|12|10.5|0
1699548300000|2023-11-09 16:45:00|12.01|10.51|11.94|10.44|12.01|10.51|11.94|10.44|0
1699548600000|2023-11-09 16:50:00|11.95|10.45|11.9|10.4|11.95|10.45|11.88|10.38|0
1699548900000|2023-11-09 16:55:00|11.89|10.39|11.94|10.44|11.99|10.49|11.89|10.39|0
1699549200000|2023-11-09 17:00:00|11.96|10.46|11.94|10.44|11.98|10.48|11.94|10.44|0
1699549500000|2023-11-09 17:05:00|11.93|10.43|11.94|10.44|11.96|10.46|11.92|10.42|0
1699549800000|2023-11-09 17:10:00|11.93|10.43|12.01|10.51|12.02|10.52|11.93|10.43|0
1699550100000|2023-11-09 17:15:00|12.02|10.52|12.05|10.55|12.06|10.56|12.02|10.52|0
1699550400000|2023-11-09 17:20:00|12.06|10.56|12.02|10.52|12.06|10.56|12.02|10.52|0
1699550700000|2023-11-09 17:25:00|12.03|10.53|12.07|10.57|12.09|10.59|12.03|10.53|0
1699551000000|2023-11-09 17:30:00|12.08|10.58|12.03|10.53|12.08|10.58|12.03|10.53|0
1699551300000|2023-11-09 17:35:00|12.04|10.54|12.09|10.59|12.1|10.6|12.02|10.52|0
1699551600000|2023-11-09 17:40:00|12.1|10.6|12.06|10.56|12.1|10.6|12.05|10.55|0
1699551900000|2023-11-09 17:45:00|12.05|10.55|12|10.5|12.06|10.56|11.99|10.49|0
1699552200000|2023-11-09 17:50:00|12.01|10.51|11.98|10.48|12.01|10.51|11.96|10.46|0
1699552500000|2023-11-09 17:55:00|11.97|10.47|11.98|10.48|12.01|10.51|11.95|10.45|0
1699552800000|2023-11-09 18:00:00|11.99|10.49|13.01|10.15|13.11|10.96|11.96|10.14|0
1699553100000|2023-11-09 18:05:00|12.96|10.1|13.16|10.3|13.24|10.38|12.96|10.1|0
1699553400000|2023-11-09 18:10:00|13.17|10.31|12.63|9.77|13.19|10.33|12.56|9.7|0
1699553700000|2023-11-09 18:15:00|12.64|9.78|12.78|9.92|12.8|9.94|12.64|9.78|0
1699554000000|2023-11-09 18:20:00|12.79|9.93|12.66|9.8|12.8|9.94|12.62|9.76|0
1699554300000|2023-11-09 18:25:00|12.65|9.79|12.69|9.83|12.71|9.85|12.64|9.78|0
1699554600000|2023-11-09 18:30:00|12.71|9.85|12.71|9.85|12.79|9.93|12.71|9.85|0
1699554900000|2023-11-09 18:35:00|12.72|9.86|12.09|10.59|12.76|10.59|11.96|9.79|0
1699555200000|2023-11-09 18:40:00|12.08|10.58|12.18|10.68|12.22|10.72|12.08|10.58|0
1699555500000|2023-11-09 18:45:00|12.19|10.69|12.15|10.65|12.2|10.7|12.14|10.64|0
1699555800000|2023-11-09 18:50:00|12.16|10.66|12.24|10.74|12.24|10.74|12.13|10.63|0
1699556100000|2023-11-09 18:55:00|12.23|10.73|12.23|10.73|12.29|10.79|12.14|10.64|0
1699556400000|2023-11-09 19:00:00|12.26|10.76|12.42|10.92|12.47|10.97|12.26|10.76|0
1699556700000|2023-11-09 19:05:00|12.44|10.94|12.56|11.06|12.7|11.2|12.44|10.94|0
1699557000000|2023-11-09 19:10:00|12.57|11.07|12.65|11.15|12.67|11.17|12.57|11.07|0
1699557300000|2023-11-09 19:15:00|12.66|11.16|12.77|11.27|12.78|11.28|12.65|11.15|0
1699557600000|2023-11-09 19:20:00|12.75|11.25|12.57|11.07|12.76|11.26|12.55|11.05|0
1699557900000|2023-11-09 19:25:00|12.58|11.08|12.57|11.07|12.61|11.11|12.49|10.99|0
1699558200000|2023-11-09 19:30:00|12.58|11.08|12.63|11.13|12.64|11.14|12.52|11.02|0
1699558500000|2023-11-09 19:35:00|12.62|11.12|12.69|11.19|12.79|11.29|12.6|11.1|0
1699558800000|2023-11-09 19:40:00|12.7|11.2|12.81|11.31|12.83|11.33|12.7|11.2|0
1699559100000|2023-11-09 19:45:00|12.8|11.3|12.71|11.21|12.81|11.31|12.69|11.19|0
1699559400000|2023-11-09 19:50:00|12.72|11.22|12.83|11.33|12.84|11.34|12.71|11.21|0
1699559700000|2023-11-09 19:55:00|12.82|11.32|12.95|11.45|12.98|11.48|10.48|8.98|0
1699560000000|2023-11-09 20:00:00|12.96|11.46|12.93|11.43|13.04|11.54|12.91|11.41|0
1699560300000|2023-11-09 20:05:00|12.94|11.44|12.9|11.4|12.97|11.47|12.89|11.39|0
1699560600000|2023-11-09 20:10:00|12.89|11.39|12.86|11.36|12.91|11.41|12.83|11.33|0
1699560900000|2023-11-09 20:15:00|12.87|11.37|12.77|11.27|12.9|11.4|12.75|11.25|0
1699561200000|2023-11-09 20:20:00|12.76|11.26|12.83|11.33|12.86|11.36|12.75|11.25|0
1699561500000|2023-11-09 20:25:00|12.84|11.34|12.85|11.35|12.87|11.37|12.76|11.26|0
1699561800000|2023-11-09 20:30:00|12.86|11.36|12.82|11.32|12.87|11.37|12.79|11.29|0
1699562100000|2023-11-09 20:35:00|12.83|11.33|12.91|11.41|12.93|11.43|12.82|11.32|0
1699562400000|2023-11-09 20:40:00|12.93|11.43|12.92|11.42|12.93|11.43|12.86|11.36|0
1699562700000|2023-11-09 20:45:00|12.91|11.41|12.91|11.41|12.94|11.44|12.88|11.38|0
1699563000000|2023-11-09 20:50:00|12.89|11.39|12.92|11.42|12.94|11.44|12.81|11.31|0
1699563300000|2023-11-09 20:55:00|12.91|11.41|12.85|11.35|12.94|11.44|12.84|11.34|0
1699563600000|2023-11-09 21:00:00|12.83|11.33|12.78|11.28|12.84|11.34|12.78|11.28|0
1699563900000|2023-11-09 21:05:00|12.79|11.29|12.79|11.29|12.82|11.32|12.79|11.29|0
1699564200000|2023-11-09 21:10:00|12.78|11.28|12.77|11.27|12.79|11.29|12.77|11.27|0
1699564500000|2023-11-09 21:15:00|12.83|11.23|12.81|11.21|12.83|11.23|12.8|11.2|0
1699564800000|2023-11-09 21:20:00|12.82|11.22|12.8|11.2|12.82|11.22|12.8|11.2|0
1699565100000|2023-11-09 21:25:00|12.79|11.19|12.79|11.19|12.8|11.2|12.79|11.19|0
1699565400000|2023-11-09 21:30:00|12.8|11.2|12.81|11.21|12.82|11.22|12.8|11.2|0
1699565700000|2023-11-09 21:35:00|12.8|11.2|12.8|11.2|12.81|11.21|12.8|11.2|0
1699566000000|2023-11-09 21:40:00|12.79|11.19|12.8|11.2|12.81|11.21|12.79|11.19|0
1699566300000|2023-11-09 21:45:00|12.81|11.21|12.81|11.21|12.81|11.21|12.81|11.21|0
1699566600000|2023-11-09 21:50:00|12.82|11.22|12.83|11.23|12.83|11.23|12.81|11.21|0
1699566900000|2023-11-09 21:55:00|12.82|11.22|12.82|11.22|12.83|11.23|12.81|11.21|0
1699567200000|2023-11-09 22:00:00|12.83|11.23|12.83|11.23|12.84|11.24|12.82|11.22|0
1699567800000|2023-11-09 22:10:00|12.82|11.22|12.83|11.23|12.84|11.24|12.82|11.22|0
1699568100000|2023-11-09 22:15:00|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1699568400000|2023-11-09 22:20:00|12.84|11.24|12.81|11.21|12.84|11.24|12.81|11.21|0
1699568700000|2023-11-09 22:25:00|12.82|11.22|12.81|11.21|12.82|11.22|12.8|11.2|0
1699569000000|2023-11-09 22:30:00|12.82|11.22|12.82|11.22|12.83|11.23|12.82|11.22|0
1699569300000|2023-11-09 22:35:00|12.83|11.23|12.83|11.23|12.83|11.23|12.82|11.22|0
1699569600000|2023-11-09 22:40:00|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1699570500000|2023-11-09 22:55:00|12.84|11.24|12.82|11.22|12.84|11.24|12.82|11.22|0
1699570800000|2023-11-09 23:00:00|12.83|11.23|12.89|11.29|12.9|11.3|12.82|11.22|0
1699571100000|2023-11-09 23:05:00|12.9|11.3|12.9|11.3|12.9|11.3|12.88|11.28|0
1699571400000|2023-11-09 23:10:00|12.89|11.29|12.91|11.31|12.91|11.31|12.89|11.29|0
1699571700000|2023-11-09 23:15:00|12.92|11.32|12.96|11.36|12.97|11.37|12.91|11.31|0
1699572000000|2023-11-09 23:20:00|12.95|11.35|13|11.4|13|11.4|12.94|11.34|0
1699572300000|2023-11-09 23:25:00|12.99|11.39|12.96|11.36|12.99|11.39|12.95|11.35|0
1699572600000|2023-11-09 23:30:00|12.95|11.35|12.94|11.34|12.96|11.36|12.93|11.33|0
1699572900000|2023-11-09 23:35:00|12.93|11.33|12.95|11.35|12.96|11.36|12.93|11.33|0
1699573200000|2023-11-09 23:40:00|12.96|11.36|12.94|11.34|12.96|11.36|12.94|11.34|0
1699573500000|2023-11-09 23:45:00|12.95|11.35|12.93|11.33|12.96|11.36|12.93|11.33|0
1699573800000|2023-11-09 23:50:00|12.92|11.32|12.93|11.33|12.94|11.34|12.92|11.32|0
1699574100000|2023-11-09 23:55:00|12.92|11.32|12.93|11.33|12.94|11.34|12.92|11.32|0
1699574400000|2023-11-10 00:00:00|12.94|11.34|12.97|11.37|12.98|11.38|12.92|11.32|0
1699574700000|2023-11-10 00:05:00|12.98|11.38|12.98|11.38|12.99|11.39|12.95|11.35|0
1699575000000|2023-11-10 00:10:00|12.97|11.37|13|11.4|13|11.4|12.96|11.36|0
1699575300000|2023-11-10 00:15:00|13.01|11.41|13.02|11.42|13.05|11.45|13|11.4|0
1699575600000|2023-11-10 00:20:00|13.01|11.41|13.02|11.42|13.03|11.43|13.01|11.41|0
1699575900000|2023-11-10 00:25:00|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1699576200000|2023-11-10 00:30:00|13.02|11.42|13.04|11.44|13.04|11.44|13.01|11.41|0
1699576500000|2023-11-10 00:35:00|13.03|11.43|13.02|11.42|13.06|11.46|13.02|11.42|0
1699576800000|2023-11-10 00:40:00|13.03|11.43|12.99|11.39|13.03|11.43|12.99|11.39|0
1699577100000|2023-11-10 00:45:00|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1699577400000|2023-11-10 00:50:00|12.98|11.38|12.94|11.34|12.98|11.38|12.94|11.34|0
1699577700000|2023-11-10 00:55:00|12.93|11.33|12.92|11.32|12.94|11.34|12.92|11.32|0
1699578000000|2023-11-10 01:00:00|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1699578300000|2023-11-10 01:05:00|12.9|11.3|12.91|11.31|12.92|11.32|12.9|11.3|0
1699578600000|2023-11-10 01:10:00|12.9|11.3|12.89|11.29|12.91|11.31|12.87|11.27|0
1699578900000|2023-11-10 01:15:00|12.88|11.28|12.88|11.28|12.89|11.29|12.87|11.27|0
1699579200000|2023-11-10 01:20:00|12.89|11.29|12.88|11.28|12.89|11.29|12.85|11.25|0
1699579500000|2023-11-10 01:25:00|12.87|11.27|12.87|11.27|12.88|11.28|12.85|11.25|0
1699579800000|2023-11-10 01:30:00|12.83|11.33|12.83|11.33|12.85|11.35|12.81|11.31|0
1699580100000|2023-11-10 01:35:00|12.84|11.34|12.83|11.33|12.84|11.34|12.81|11.31|0
1699580400000|2023-11-10 01:40:00|12.84|11.34|12.84|11.34|12.85|11.35|12.84|11.34|0
1699580700000|2023-11-10 01:45:00|12.85|11.35|12.81|11.31|12.85|11.35|12.81|11.31|0
1699581000000|2023-11-10 01:50:00|12.8|11.3|12.79|11.29|12.8|11.3|12.77|11.27|0
1699581300000|2023-11-10 01:55:00|12.8|11.3|12.8|11.3|12.81|11.31|12.78|11.28|0
1699581600000|2023-11-10 02:00:00|12.81|11.31|12.79|11.29|12.81|11.31|12.79|11.29|0
1699581900000|2023-11-10 02:05:00|12.8|11.3|12.82|11.32|12.82|11.32|12.8|11.3|0
1699582200000|2023-11-10 02:10:00|12.83|11.33|12.78|11.28|12.84|11.34|12.77|11.27|0
1699582500000|2023-11-10 02:15:00|12.77|11.27|12.77|11.27|12.79|11.29|12.75|11.25|0
1699582800000|2023-11-10 02:20:00|12.78|11.28|12.96|11.46|12.96|11.46|12.78|11.28|0
1699583100000|2023-11-10 02:25:00|12.97|11.47|12.62|11.12|12.97|11.47|12.62|11.12|0
1699583400000|2023-11-10 02:30:00|12.63|11.13|12.65|11.15|12.66|11.16|12.62|11.12|0
1699583700000|2023-11-10 02:35:00|12.66|11.16|12.68|11.18|12.68|11.18|12.65|11.15|0
1699584000000|2023-11-10 02:40:00|12.67|11.17|12.68|11.18|12.68|11.18|12.67|11.17|0
1699584300000|2023-11-10 02:45:00|12.67|11.17|12.65|11.15|12.68|11.18|12.65|11.15|0
1699584600000|2023-11-10 02:50:00|12.66|11.16|12.66|11.16|12.66|11.16|12.65|11.15|0
1699584900000|2023-11-10 02:55:00|12.65|11.15|12.65|11.15|12.66|11.16|12.65|11.15|0
1699585200000|2023-11-10 03:00:00|12.64|11.14|12.64|11.14|12.65|11.15|12.64|11.14|0
1699585500000|2023-11-10 03:05:00|12.63|11.13|12.63|11.13|12.64|11.14|12.61|11.11|0
1699585800000|2023-11-10 03:10:00|12.62|11.12|12.66|11.16|12.66|11.16|12.62|11.12|0
1699586100000|2023-11-10 03:15:00|12.65|11.15|12.65|11.15|12.66|11.16|12.63|11.13|0
1699586400000|2023-11-10 03:20:00|12.64|11.14|12.64|11.14|12.65|11.15|12.63|11.13|0
1699586700000|2023-11-10 03:25:00|12.65|11.15|12.64|11.14|12.65|11.15|12.64|11.14|0
1699587000000|2023-11-10 03:30:00|12.65|11.15|12.64|11.14|12.65|11.15|12.63|11.13|0
1699587300000|2023-11-10 03:35:00|12.63|11.13|12.64|11.14|12.64|11.14|12.62|11.12|0
1699587600000|2023-11-10 03:40:00|12.65|11.15|12.64|11.14|12.65|11.15|12.63|11.13|0
1699587900000|2023-11-10 03:45:00|12.63|11.13|12.65|11.15|12.65|11.15|12.63|11.13|0
1699588200000|2023-11-10 03:50:00|12.66|11.16|12.65|11.15|12.66|11.16|12.65|11.15|0
1699588500000|2023-11-10 03:55:00|12.66|11.16|12.63|11.13|12.66|11.16|12.63|11.13|0
1699588800000|2023-11-10 04:00:00|12.64|11.14|12.61|11.11|12.64|11.14|12.61|11.11|0
1699589100000|2023-11-10 04:05:00|12.62|11.12|12.62|11.12|12.63|11.13|12.61|11.11|0
1699589400000|2023-11-10 04:10:00|12.61|11.11|12.61|11.11|12.62|11.12|12.61|11.11|0
1699589700000|2023-11-10 04:15:00|12.62|11.12|12.61|11.11|12.62|11.12|12.61|11.11|0
1699590000000|2023-11-10 04:20:00|12.6|11.1|12.59|11.09|12.6|11.1|12.58|11.08|0
1699590300000|2023-11-10 04:25:00|12.58|11.08|12.59|11.09|12.59|11.09|12.58|11.08|0
1699590600000|2023-11-10 04:30:00|12.58|11.08|12.57|11.07|12.58|11.08|12.56|11.06|0
1699590900000|2023-11-10 04:35:00|12.56|11.06|12.58|11.08|12.59|11.09|12.56|11.06|0
1699591200000|2023-11-10 04:40:00|12.59|11.09|12.58|11.08|12.59|11.09|12.58|11.08|0
1699591500000|2023-11-10 04:45:00|12.57|11.07|12.57|11.07|12.57|11.07|12.57|11.07|0
1699591800000|2023-11-10 04:50:00|12.58|11.08|12.58|11.08|12.59|11.09|12.57|11.07|0
1699592100000|2023-11-10 04:55:00|12.57|11.07|12.57|11.07|12.58|11.08|12.57|11.07|0
1699592400000|2023-11-10 05:00:00|12.58|11.08|12.57|11.07|12.58|11.08|12.57|11.07|0
1699592700000|2023-11-10 05:05:00|12.58|11.08|12.58|11.08|12.59|11.09|12.57|11.07|0
1699593000000|2023-11-10 05:10:00|12.59|11.09|12.59|11.09|12.6|11.1|12.59|11.09|0
1699593300000|2023-11-10 05:15:00|12.6|11.1|12.61|11.11|12.62|11.12|12.6|11.1|0
1699593600000|2023-11-10 05:20:00|12.6|11.1|12.59|11.09|12.61|11.11|12.59|11.09|0
1699593900000|2023-11-10 05:25:00|12.6|11.1|12.59|11.09|12.6|11.1|12.59|11.09|0
1699594200000|2023-11-10 05:30:00|12.58|11.08|12.58|11.08|12.58|11.08|12.56|11.06|0
1699594500000|2023-11-10 05:35:00|12.57|11.07|12.61|11.11|12.62|11.12|12.57|11.07|0
1699594800000|2023-11-10 05:40:00|12.6|11.1|12.58|11.08|12.6|11.1|12.58|11.08|0
1699595100000|2023-11-10 05:45:00|12.57|11.07|12.56|11.06|12.57|11.07|12.56|11.06|0
1699595400000|2023-11-10 05:50:00|12.57|11.07|12.57|11.07|12.57|11.07|12.53|11.03|0
1699595700000|2023-11-10 05:55:00|12.56|11.06|12.56|11.06|12.57|11.07|12.55|11.05|0
1699596000000|2023-11-10 06:00:00|12.57|11.07|12.54|11.04|12.57|11.07|12.54|11.04|0
1699596300000|2023-11-10 06:05:00|12.55|11.05|12.56|11.06|12.56|11.06|12.54|11.04|0
1699596600000|2023-11-10 06:10:00|12.57|11.07|12.56|11.06|12.57|11.07|12.55|11.05|0
1699596900000|2023-11-10 06:15:00|12.57|11.07|12.57|11.07|12.59|11.09|12.57|11.07|0
1699597200000|2023-11-10 06:20:00|12.58|11.08|12.57|11.07|12.58|11.08|12.56|11.06|0
1699597500000|2023-11-10 06:25:00|12.56|11.06|12.55|11.05|12.56|11.06|12.55|11.05|0
1699597800000|2023-11-10 06:30:00|12.54|11.04|12.56|11.06|12.56|11.06|12.54|11.04|0
1699598100000|2023-11-10 06:35:00|12.55|11.05|12.54|11.04|12.55|11.05|12.53|11.03|0
1699598400000|2023-11-10 06:40:00|12.53|11.03|12.53|11.03|12.54|11.04|12.53|11.03|0
1699598700000|2023-11-10 06:45:00|12.52|11.02|12.52|11.02|12.53|11.03|12.52|11.02|0
1699599000000|2023-11-10 06:50:00|12.53|11.03|12.51|11.01|12.54|11.04|12.51|11.01|0
1699599300000|2023-11-10 06:55:00|12.52|11.02|12.54|11.04|12.55|11.05|12.52|11.02|0
1699599600000|2023-11-10 07:00:00|12.53|11.03|12.54|11.04|12.55|11.05|12.52|11.02|0
1699599900000|2023-11-10 07:05:00|12.55|11.05|12.53|11.03|12.55|11.05|12.5|11|0
1699600200000|2023-11-10 07:10:00|12.52|11.02|12.49|10.99|12.53|11.03|12.49|10.99|0
1699600500000|2023-11-10 07:15:00|12.5|11|12.5|11|12.52|11.02|12.5|11|0
1699600800000|2023-11-10 07:20:00|12.49|10.99|12.48|10.98|12.5|11|12.46|10.96|0
1699601100000|2023-11-10 07:25:00|12.47|10.97|12.46|10.96|12.48|10.98|12.46|10.96|0
1699601400000|2023-11-10 07:30:00|12.47|10.97|12.47|10.97|12.5|11|12.46|10.96|0
1699601700000|2023-11-10 07:35:00|12.46|10.96|12.43|10.93|12.47|10.97|12.43|10.93|0
1699602000000|2023-11-10 07:40:00|12.44|10.94|12.42|10.92|12.44|10.94|12.4|10.9|0
1699602300000|2023-11-10 07:45:00|12.41|10.91|12.42|10.92|12.42|10.92|12.39|10.89|0
1699602600000|2023-11-10 07:50:00|12.43|10.93|12.42|10.92|12.43|10.93|12.42|10.92|0
1699602900000|2023-11-10 07:55:00|12.43|10.93|12.42|10.92|12.43|10.93|12.4|10.9|0
1699603200000|2023-11-10 08:00:00|12.41|10.91|12.4|10.9|12.41|10.91|12.38|10.88|0
1699603500000|2023-11-10 08:05:00|12.41|10.91|12.4|10.9|12.43|10.93|12.37|10.87|0
1699603800000|2023-11-10 08:10:00|12.39|10.89|12.55|11.05|12.71|11.21|12.34|10.84|0
1699604100000|2023-11-10 08:15:00|12.56|11.06|12.52|11.02|12.57|11.07|12.52|11.02|0
1699604400000|2023-11-10 08:20:00|12.53|11.03|12.57|11.07|12.57|11.07|12.53|11.03|0
1699604700000|2023-11-10 08:25:00|12.58|11.08|12.55|11.05|12.58|11.08|12.54|11.04|0
1699605000000|2023-11-10 08:30:00|12.56|11.06|12.53|11.03|12.58|11.08|12.53|11.03|0
1699605300000|2023-11-10 08:35:00|12.52|11.02|12.57|11.07|12.57|11.07|12.52|11.02|0
1699605600000|2023-11-10 08:40:00|12.56|11.06|12.56|11.06|12.58|11.08|12.56|11.06|0
1699605900000|2023-11-10 08:45:00|12.57|11.07|12.6|11.1|12.63|11.13|12.57|11.07|0
1699606200000|2023-11-10 08:50:00|12.62|11.12|12.64|11.14|12.65|11.15|12.59|11.09|0
1699606500000|2023-11-10 08:55:00|12.65|11.15|12.65|11.15|12.69|11.19|12.64|11.14|0
1699606800000|2023-11-10 09:00:00|12.64|11.14|12.68|11.18|12.69|11.19|12.64|11.14|0
1699607100000|2023-11-10 09:05:00|12.69|11.19|12.68|11.18|12.7|11.2|12.66|11.16|0
1699607400000|2023-11-10 09:10:00|12.69|11.19|12.78|11.28|12.79|11.29|12.68|11.18|0
1699607700000|2023-11-10 09:15:00|12.79|11.29|12.8|11.3|12.84|11.34|12.78|11.28|0
1699608000000|2023-11-10 09:20:00|12.79|11.29|12.83|11.33|12.83|11.33|12.79|11.29|0
1699608300000|2023-11-10 09:25:00|12.82|11.32|12.82|11.32|12.83|11.33|12.78|11.28|0
1699608600000|2023-11-10 09:30:00|12.83|11.33|12.8|11.3|12.85|11.35|12.8|11.3|0
1699608900000|2023-11-10 09:35:00|12.81|11.31|12.62|11.12|12.83|11.33|12.52|11.02|0
1699609200000|2023-11-10 09:40:00|12.63|11.13|12.57|11.07|12.63|11.13|12.57|11.07|0
1699609500000|2023-11-10 09:45:00|12.56|11.06|12.52|11.02|12.57|11.07|12.51|11.01|0
1699609800000|2023-11-10 09:50:00|12.51|11.01|12.49|10.99|12.52|11.02|12.48|10.98|0
1699610100000|2023-11-10 09:55:00|12.48|10.98|12.47|10.97|12.5|11|12.46|10.96|0
1699610400000|2023-11-10 10:00:00|12.46|10.96|12.55|11.05|12.55|11.05|12.46|10.96|0
1699610700000|2023-11-10 10:05:00|12.56|11.06|12.59|11.09|12.61|11.11|12.55|11.05|0
1699611000000|2023-11-10 10:10:00|12.6|11.1|12.55|11.05|12.62|11.12|12.53|11.03|0
1699611300000|2023-11-10 10:15:00|12.54|11.04|12.57|11.07|12.58|11.08|12.54|11.04|0
1699611600000|2023-11-10 10:20:00|12.58|11.08|12.61|11.11|12.62|11.12|12.57|11.07|0
1699611900000|2023-11-10 10:25:00|12.62|11.12|12.6|11.1|12.63|11.13|12.6|11.1|0
1699612200000|2023-11-10 10:30:00|12.59|11.09|12.63|11.13|12.66|11.16|12.59|11.09|0
1699612500000|2023-11-10 10:35:00|12.64|11.14|12.59|11.09|12.64|11.14|12.58|11.08|0
1699612800000|2023-11-10 10:40:00|12.6|11.1|12.6|11.1|12.62|11.12|12.58|11.08|0
1699613100000|2023-11-10 10:45:00|12.62|11.12|12.57|11.07|12.62|11.12|12.56|11.06|0
1699613400000|2023-11-10 10:50:00|12.56|11.06|12.6|11.1|12.6|11.1|12.56|11.06|0
1699613700000|2023-11-10 10:55:00|12.59|11.09|12.57|11.07|12.6|11.1|12.55|11.05|0
1699614000000|2023-11-10 11:00:00|12.58|11.08|12.59|11.09|12.63|11.13|12.57|11.07|0
1699614300000|2023-11-10 11:05:00|12.58|11.08|12.6|11.1|12.6|11.1|12.57|11.07|0
1699614600000|2023-11-10 11:10:00|12.61|11.11|12.65|11.15|12.65|11.15|12.6|11.1|0
1699614900000|2023-11-10 11:15:00|12.64|11.14|12.61|11.11|12.65|11.15|12.59|11.09|0
1699615200000|2023-11-10 11:20:00|12.62|11.12|12.6|11.1|12.63|11.13|12.59|11.09|0
1699615500000|2023-11-10 11:25:00|12.61|11.11|12.62|11.12|12.63|11.13|12.59|11.09|0
1699615800000|2023-11-10 11:30:00|12.63|11.13|12.69|11.19|12.69|11.19|12.62|11.12|0
1699616100000|2023-11-10 11:35:00|12.7|11.2|12.67|11.17|12.72|11.22|12.67|11.17|0
1699616400000|2023-11-10 11:40:00|12.68|11.18|12.68|11.18|12.69|11.19|12.65|11.15|0
1699616700000|2023-11-10 11:45:00|12.69|11.19|12.67|11.17|12.7|11.2|12.67|11.17|0
1699617000000|2023-11-10 11:50:00|12.68|11.18|12.63|11.13|12.68|11.18|12.63|11.13|0
1699617300000|2023-11-10 11:55:00|12.64|11.14|12.58|11.08|12.64|11.14|12.57|11.07|0
1699617600000|2023-11-10 12:00:00|12.59|11.09|12.61|11.11|12.62|11.12|12.58|11.08|0
1699617900000|2023-11-10 12:05:00|12.6|11.1|12.56|11.06|12.6|11.1|12.56|11.06|0
1699618200000|2023-11-10 12:10:00|12.57|11.07|12.49|10.99|12.57|11.07|12.48|10.98|0
1699618500000|2023-11-10 12:15:00|12.5|11|12.47|10.97|12.5|11|12.45|10.95|0
1699618800000|2023-11-10 12:20:00|12.48|10.98|12.48|10.98|12.5|11|12.48|10.98|0
1699619100000|2023-11-10 12:25:00|12.49|10.99|12.42|10.92|12.49|10.99|12.42|10.92|0
1699619400000|2023-11-10 12:30:00|12.43|10.93|12.38|10.88|12.43|10.93|12.36|10.86|0
1699619700000|2023-11-10 12:35:00|12.39|10.89|12.34|10.84|12.39|10.89|12.33|10.83|0
1699620000000|2023-11-10 12:40:00|12.35|10.85|12.41|10.91|12.62|11.12|12.31|10.81|0
1699620300000|2023-11-10 12:45:00|12.42|10.92|12.44|10.94|12.44|10.94|12.42|10.92|0
1699620600000|2023-11-10 12:50:00|12.43|10.93|12.46|10.96|12.47|10.97|12.42|10.92|0
1699620900000|2023-11-10 12:55:00|12.47|10.97|12.43|10.93|12.47|10.97|12.4|10.9|0
1699621200000|2023-11-10 13:00:00|12.42|10.92|12.46|10.96|12.48|10.98|12.4|10.9|0
1699621500000|2023-11-10 13:05:00|12.45|10.95|12.36|10.86|12.47|10.97|12.36|10.86|0
1699621800000|2023-11-10 13:10:00|12.35|10.85|12.36|10.86|12.39|10.89|12.35|10.85|0
1699622100000|2023-11-10 13:15:00|12.37|10.87|12.36|10.86|12.38|10.88|12.32|10.82|0
1699622400000|2023-11-10 13:20:00|12.35|10.85|12.4|10.9|12.4|10.9|12.34|10.84|0
1699622700000|2023-11-10 13:25:00|12.39|10.89|12.36|10.86|12.39|10.89|12.33|10.83|0
1699623000000|2023-11-10 13:30:00|12.37|10.87|12.38|10.88|12.42|10.92|12.37|10.87|0
1699623300000|2023-11-10 13:35:00|12.37|10.87|12.29|10.79|12.37|10.87|12.29|10.79|0
1699623600000|2023-11-10 13:40:00|12.3|10.8|12.27|10.77|12.33|10.83|12.27|10.77|0
1699623900000|2023-11-10 13:45:00|12.28|10.78|12.25|10.75|12.28|10.78|12.24|10.74|0
1699624200000|2023-11-10 13:50:00|12.24|10.74|12.48|10.98|12.5|11|12.19|10.69|0
1699624500000|2023-11-10 13:55:00|12.49|10.99|12.4|10.9|12.52|11.02|12.39|10.89|0
1699624800000|2023-11-10 14:00:00|12.41|10.91|12.45|10.95|12.45|10.95|12.41|10.91|0
1699625100000|2023-11-10 14:05:00|12.44|10.94|12.46|10.96|12.46|10.96|12.43|10.93|0
1699625400000|2023-11-10 14:10:00|12.47|10.97|12.41|10.91|12.47|10.97|12.4|10.9|0
1699625700000|2023-11-10 14:15:00|12.42|10.92|12.44|10.94|12.44|10.94|12.41|10.91|0
1699626000000|2023-11-10 14:20:00|12.45|10.95|12.42|10.92|12.45|10.95|12.41|10.91|0
1699626300000|2023-11-10 14:25:00|12.44|10.94|12.34|10.84|12.44|10.94|12.31|10.81|0
1699626600000|2023-11-10 14:30:00|12.35|10.85|12.5|11|12.52|11.02|12.35|10.85|0
1699626900000|2023-11-10 14:35:00|12.51|11.01|12.21|10.71|12.61|11.11|12.2|10.7|0
1699627200000|2023-11-10 14:40:00|12.18|10.68|12.57|11.07|12.57|11.07|12.11|10.61|0
1699627500000|2023-11-10 14:45:00|12.55|11.05|12.4|10.9|12.55|11.05|12.36|10.86|0
1699627800000|2023-11-10 14:50:00|12.38|10.88|12.11|10.61|12.46|10.96|12.09|10.59|0
1699628100000|2023-11-10 14:55:00|12.1|10.6|12.15|10.65|12.19|10.69|12.1|10.6|0
1699628400000|2023-11-10 15:00:00|12.23|10.73|12.3|10.8|12.32|10.82|12.17|10.67|0
1699628700000|2023-11-10 15:05:00|12.29|10.79|12.3|10.8|12.31|10.81|12.2|10.7|0
1699629000000|2023-11-10 15:10:00|12.31|10.81|12.27|10.77|12.33|10.83|12.19|10.69|0
1699629300000|2023-11-10 15:15:00|12.28|10.78|12.21|10.71|12.34|10.84|12.21|10.71|0
1699629600000|2023-11-10 15:20:00|12.22|10.72|12.27|10.77|12.27|10.77|12.18|10.68|0
1699629900000|2023-11-10 15:25:00|12.28|10.78|12.38|10.88|12.43|10.93|12.27|10.77|0
1699630200000|2023-11-10 15:30:00|12.4|10.9|12.45|10.95|12.45|10.95|12.32|10.82|0
1699630500000|2023-11-10 15:35:00|12.44|10.94|12.43|10.93|12.46|10.96|12.34|10.84|0
1699630800000|2023-11-10 15:40:00|12.44|10.94|12.09|10.59|12.46|10.96|11.84|10.34|0
1699631100000|2023-11-10 15:45:00|12.08|10.58|12|10.5|12.12|10.62|11.93|10.43|0
1699631400000|2023-11-10 15:50:00|12.01|10.51|12|10.5|12.03|10.53|11.94|10.44|0
1699631700000|2023-11-10 15:55:00|11.99|10.49|11.93|10.43|12|10.5|11.93|10.43|0
1699632000000|2023-11-10 16:00:00|11.94|10.44|11.77|10.27|11.94|10.44|11.77|10.27|0
1699632300000|2023-11-10 16:05:00|11.76|10.26|11.7|10.2|12.26|10.76|11.65|10.15|0
1699632600000|2023-11-10 16:10:00|11.69|10.19|11.63|10.13|11.72|10.22|11.62|10.12|0
1699632900000|2023-11-10 16:15:00|11.64|10.14|11.64|10.14|11.66|10.16|11.6|10.1|0
1699633200000|2023-11-10 16:20:00|11.63|10.13|11.64|10.14|11.66|10.16|11.61|10.11|0
1699633500000|2023-11-10 16:25:00|11.65|10.15|11.66|10.16|11.69|10.19|11.62|10.12|0
1699633800000|2023-11-10 16:30:00|11.65|10.15|11.72|10.22|11.72|10.22|11.64|10.14|0
1699634100000|2023-11-10 16:35:00|11.71|10.21|11.71|10.21|11.76|10.26|11.68|10.18|0
1699634400000|2023-11-10 16:40:00|11.7|10.2|11.63|10.13|11.71|10.21|11.63|10.13|0
1699634700000|2023-11-10 16:45:00|11.64|10.14|11.7|10.2|11.7|10.2|11.63|10.13|0
1699635000000|2023-11-10 16:50:00|11.69|10.19|11.64|10.14|11.7|10.2|11.63|10.13|0
1699635300000|2023-11-10 16:55:00|11.63|10.13|11.62|10.12|11.67|10.17|11.61|10.11|0
1699635600000|2023-11-10 17:00:00|11.61|10.11|11.53|10.03|11.63|10.13|11.51|10.01|0
1699635900000|2023-11-10 17:05:00|11.54|10.04|11.67|10.17|11.83|10.33|11.53|10.03|0
1699636200000|2023-11-10 17:10:00|11.66|10.16|11.7|10.2|11.71|10.21|11.65|10.15|0
1699636500000|2023-11-10 17:15:00|11.71|10.21|11.68|10.18|11.71|10.21|11.67|10.17|0
1699636800000|2023-11-10 17:20:00|11.69|10.19|11.68|10.18|11.7|10.2|11.66|10.16|0
1699637100000|2023-11-10 17:25:00|11.67|10.17|11.68|10.18|11.69|10.19|11.66|10.16|0
1699637400000|2023-11-10 17:30:00|11.67|10.17|11.49|9.99|11.68|10.18|11.48|9.98|0
1699637700000|2023-11-10 17:35:00|11.48|9.98|11.69|10.19|11.69|10.19|11.39|9.89|0
1699638000000|2023-11-10 17:40:00|11.7|10.2|11.68|10.18|11.74|10.24|11.65|10.15|0
1699638300000|2023-11-10 17:45:00|11.69|10.19|11.71|10.21|11.73|10.23|11.68|10.18|0
1699638600000|2023-11-10 17:50:00|11.7|10.2|11.59|10.09|11.73|10.23|11.59|10.09|0
1699638900000|2023-11-10 17:55:00|11.6|10.1|11.64|10.14|11.67|10.17|11.59|10.09|0
1699639200000|2023-11-10 18:00:00|11.8|10.3|11.68|10.18|11.8|10.3|11.68|10.18|0
1699639500000|2023-11-10 18:05:00|11.69|10.19|11.76|10.26|11.76|10.26|11.69|10.19|0
1699639800000|2023-11-10 18:10:00|11.77|10.27|11.78|10.28|11.81|10.31|11.74|10.24|0
1699640100000|2023-11-10 18:15:00|11.79|10.29|11.61|10.11|11.79|10.29|11.61|10.11|0
1699640400000|2023-11-10 18:20:00|11.6|10.1|11.52|10.02|11.6|10.1|11.51|10.01|0
1699640700000|2023-11-10 18:25:00|11.51|10.01|11.5|10|11.53|10.03|11.45|9.95|0
1699641000000|2023-11-10 18:30:00|11.49|9.99|11.43|9.93|11.49|9.99|11.43|9.93|0
1699641300000|2023-11-10 18:35:00|11.44|9.94|11.6|10.1|11.7|10.2|11.4|9.9|0
1699641600000|2023-11-10 18:40:00|11.59|10.09|11.55|10.05|11.6|10.1|11.54|10.04|0
1699641900000|2023-11-10 18:45:00|11.54|10.04|11.54|10.04|11.56|10.06|11.52|10.02|0
1699642200000|2023-11-10 18:50:00|11.55|10.05|11.59|10.09|11.6|10.1|11.54|10.04|0
1699642500000|2023-11-10 18:55:00|11.6|10.1|11.57|10.07|11.61|10.11|11.56|10.06|0
1699642800000|2023-11-10 19:00:00|11.58|10.08|11.58|10.08|11.59|10.09|11.56|10.06|0
1699643100000|2023-11-10 19:05:00|11.57|10.07|11.55|10.05|11.59|10.09|11.54|10.04|0
1699643400000|2023-11-10 19:10:00|11.54|10.04|11.5|10|11.55|10.05|11.48|9.98|0
1699643700000|2023-11-10 19:15:00|11.49|9.99|11.51|10.01|11.53|10.03|11.49|9.99|0
1699644000000|2023-11-10 19:20:00|11.52|10.02|11.51|10.01|11.53|10.03|11.48|9.98|0
1699644300000|2023-11-10 19:25:00|11.52|10.02|11.5|10|11.55|10.05|11.5|10|0
1699644600000|2023-11-10 19:30:00|11.64|10.14|11.69|10.19|11.7|10.2|11.64|10.14|0
1699644900000|2023-11-10 19:35:00|11.68|10.18|11.66|10.16|11.71|10.21|11.66|10.16|0
1699645200000|2023-11-10 19:40:00|11.67|10.17|11.66|10.16|11.67|10.17|11.64|10.14|0
1699645500000|2023-11-10 19:45:00|11.67|10.17|11.66|10.16|11.67|10.17|11.63|10.13|0
1699645800000|2023-11-10 19:50:00|11.65|10.15|11.66|10.16|11.69|10.19|11.62|10.12|0
1699646100000|2023-11-10 19:55:00|11.67|10.17|11.58|10.08|11.69|10.19|11.58|10.08|0
1699646400000|2023-11-10 20:00:00|11.59|10.09|11.57|10.07|11.59|10.09|11.54|10.04|0
1699646700000|2023-11-10 20:05:00|11.56|10.06|11.54|10.04|11.58|10.08|11.54|10.04|0
1699647000000|2023-11-10 20:10:00|11.55|10.05|11.55|10.05|11.57|10.07|11.53|10.03|0
1699647300000|2023-11-10 20:15:00|11.54|10.04|11.49|9.99|11.59|10.09|11.49|9.99|0
1699647600000|2023-11-10 20:20:00|11.47|9.97|11.48|9.98|11.52|10.02|11.47|9.97|0
1699647900000|2023-11-10 20:25:00|11.49|9.99|11.42|9.92|11.49|9.99|11.42|9.92|0
1699648200000|2023-11-10 20:30:00|11.43|9.93|11.44|9.94|11.45|9.95|11.41|9.91|0
1699648500000|2023-11-10 20:35:00|11.43|9.93|11.57|10.07|11.59|10.09|11.43|9.93|0
1699648800000|2023-11-10 20:40:00|11.58|10.08|11.52|10.02|11.6|10.1|11.51|10.01|0
1699649100000|2023-11-10 20:45:00|11.53|10.03|11.51|10.01|11.55|10.05|11.46|9.96|0
1699649400000|2023-11-10 20:50:00|11.5|10|11.51|10.01|11.51|10.01|11.45|9.95|0
1699649700000|2023-11-10 20:55:00|11.5|10|11.5|10|11.54|10.04|11.5|10|0
1699650000000|2023-11-10 21:00:00|11.46|9.96|11.49|9.99|11.49|9.99|11.41|9.91|0
1699650300000|2023-11-10 21:05:00|11.48|9.98|11.49|9.99|11.49|9.99|11.46|9.96|0
1699650600000|2023-11-10 21:10:00|11.48|9.98|11.48|9.98|11.5|10|11.47|9.97|0
1699838400000|2023-11-13 01:20:00|11.73|10.13|11.76|10.16|11.76|10.16|11.73|10.13|0
1699838700000|2023-11-13 01:25:00|11.77|10.17|11.73|10.13|11.77|10.17|11.73|10.13|0
1699839300000|2023-11-13 01:35:00|11.7|10.2|11.69|10.19|11.7|10.2|11.69|10.19|0
1699839600000|2023-11-13 01:40:00|11.7|10.2|11.68|10.18|11.7|10.2|11.68|10.18|0
1699839900000|2023-11-13 01:45:00|11.67|10.17|11.67|10.17|11.69|10.19|11.67|10.17|0
1699840200000|2023-11-13 01:50:00|11.68|10.18|11.68|10.18|11.68|10.18|11.67|10.17|0
1699840500000|2023-11-13 01:55:00|11.67|10.17|11.67|10.17|11.68|10.18|11.67|10.17|0
1699840800000|2023-11-13 02:00:00|11.68|10.18|11.68|10.18|11.68|10.18|11.67|10.17|0
1699841100000|2023-11-13 02:05:00|11.67|10.17|11.67|10.17|11.68|10.18|11.67|10.17|0
1699841400000|2023-11-13 02:10:00|11.66|10.16|11.66|10.16|11.66|10.16|11.65|10.15|0
1699841700000|2023-11-13 02:15:00|11.65|10.15|11.66|10.16|11.67|10.17|11.65|10.15|0
1699842000000|2023-11-13 02:20:00|11.65|10.15|11.65|10.15|11.66|10.16|11.65|10.15|0
1699842300000|2023-11-13 02:25:00|11.66|10.16|11.68|10.18|11.68|10.18|11.66|10.16|0
1699842600000|2023-11-13 02:30:00|11.67|10.17|11.66|10.16|11.68|10.18|11.66|10.16|0
1699842900000|2023-11-13 02:35:00|11.67|10.17|11.72|10.22|11.73|10.23|11.66|10.16|0
1699843200000|2023-11-13 02:40:00|11.71|10.21|11.72|10.22|11.72|10.22|11.71|10.21|0
1699843500000|2023-11-13 02:45:00|11.73|10.23|11.76|10.26|11.76|10.26|11.72|10.22|0
1699843800000|2023-11-13 02:50:00|11.75|10.25|11.77|10.27|11.77|10.27|11.74|10.24|0
1699844100000|2023-11-13 02:55:00|11.76|10.26|11.77|10.27|11.77|10.27|11.76|10.26|0
1699844400000|2023-11-13 03:00:00|11.78|10.28|11.81|10.31|11.81|10.31|11.77|10.27|0
1699844700000|2023-11-13 03:05:00|11.82|10.32|11.85|10.35|11.85|10.35|11.81|10.31|0
1699845000000|2023-11-13 03:10:00|11.84|10.34|11.83|10.33|11.84|10.34|11.82|10.32|0
1699845300000|2023-11-13 03:15:00|11.82|10.32|11.83|10.33|11.83|10.33|11.82|10.32|0
1699845600000|2023-11-13 03:20:00|11.82|10.32|11.82|10.32|11.82|10.32|11.82|10.32|0
1699845900000|2023-11-13 03:25:00|11.81|10.31|11.81|10.31|11.82|10.32|11.8|10.3|0
1699846200000|2023-11-13 03:30:00|11.82|10.32|11.82|10.32|11.84|10.34|11.82|10.32|0
1699846500000|2023-11-13 03:35:00|11.81|10.31|11.83|10.33|11.83|10.33|11.81|10.31|0
1699846800000|2023-11-13 03:40:00|11.82|10.32|11.82|10.32|11.83|10.33|11.81|10.31|0
1699847100000|2023-11-13 03:45:00|11.81|10.31|11.81|10.31|11.83|10.33|11.8|10.3|0
1699847400000|2023-11-13 03:50:00|11.8|10.3|11.8|10.3|11.81|10.31|11.8|10.3|0
1699847700000|2023-11-13 03:55:00|11.81|10.31|11.81|10.31|11.81|10.31|11.8|10.3|0
1699848000000|2023-11-13 04:00:00|11.82|10.32|11.82|10.32|11.84|10.34|11.81|10.31|0
1699848300000|2023-11-13 04:05:00|11.81|10.31|11.81|10.31|11.81|10.31|11.81|10.31|0
1699848600000|2023-11-13 04:10:00|11.82|10.32|11.82|10.32|11.82|10.32|11.81|10.31|0
1699848900000|2023-11-13 04:15:00|11.83|10.33|11.81|10.31|11.83|10.33|11.81|10.31|0
1699849200000|2023-11-13 04:20:00|11.82|10.32|11.82|10.32|11.82|10.32|11.82|10.32|0
1699849800000|2023-11-13 04:30:00|11.81|10.31|11.81|10.31|11.81|10.31|11.8|10.3|0
1699850100000|2023-11-13 04:35:00|11.82|10.32|11.84|10.34|11.84|10.34|11.82|10.32|0
1699850400000|2023-11-13 04:40:00|11.83|10.33|11.81|10.31|11.84|10.34|11.81|10.31|0
1699851000000|2023-11-13 04:50:00|11.82|10.32|11.84|10.34|11.84|10.34|11.81|10.31|0
1699851300000|2023-11-13 04:55:00|11.83|10.33|11.83|10.33|11.84|10.34|11.82|10.32|0
1699851600000|2023-11-13 05:00:00|11.82|10.32|11.83|10.33|11.83|10.33|11.82|10.32|0
1699851900000|2023-11-13 05:05:00|11.84|10.34|11.83|10.33|11.85|10.35|11.83|10.33|0
1699852200000|2023-11-13 05:10:00|11.84|10.34|11.81|10.31|11.84|10.34|11.81|10.31|0
1699852500000|2023-11-13 05:15:00|11.82|10.32|11.79|10.29|11.82|10.32|11.79|10.29|0
1699852800000|2023-11-13 05:20:00|11.78|10.28|11.76|10.26|11.78|10.28|11.74|10.24|0
1699853100000|2023-11-13 05:25:00|11.77|10.27|11.79|10.29|11.8|10.3|11.77|10.27|0
1699853400000|2023-11-13 05:30:00|11.78|10.28|11.79|10.29|11.8|10.3|11.78|10.28|0
1699854000000|2023-11-13 05:40:00|11.8|10.3|11.8|10.3|11.81|10.31|11.79|10.29|0
1699854300000|2023-11-13 05:45:00|11.81|10.31|11.81|10.31|11.82|10.32|11.8|10.3|0
1699854600000|2023-11-13 05:50:00|11.8|10.3|11.8|10.3|11.81|10.31|11.8|10.3|0
1699854900000|2023-11-13 05:55:00|11.81|10.31|11.79|10.29|11.81|10.31|11.79|10.29|0
1699855200000|2023-11-13 06:00:00|11.8|10.3|11.8|10.3|11.81|10.31|11.78|10.28|0
1699855500000|2023-11-13 06:05:00|11.81|10.31|11.8|10.3|11.81|10.31|11.8|10.3|0
1699855800000|2023-11-13 06:10:00|11.79|10.29|11.79|10.29|11.81|10.31|11.78|10.28|0
1699856100000|2023-11-13 06:15:00|11.78|10.28|11.78|10.28|11.78|10.28|11.78|10.28|0
1699856400000|2023-11-13 06:20:00|11.76|10.26|11.74|10.24|11.76|10.26|11.72|10.22|0
1699856700000|2023-11-13 06:25:00|11.73|10.23|11.72|10.22|11.75|10.25|11.72|10.22|0
1699857000000|2023-11-13 06:30:00|11.73|10.23|11.73|10.23|11.74|10.24|11.71|10.21|0
1699857300000|2023-11-13 06:35:00|11.72|10.22|11.7|10.2|11.72|10.22|11.68|10.18|0
1699857600000|2023-11-13 06:40:00|11.71|10.21|11.71|10.21|11.72|10.22|11.7|10.2|0
1699857900000|2023-11-13 06:45:00|11.7|10.2|11.7|10.2|11.71|10.21|11.7|10.2|0
1699858200000|2023-11-13 06:50:00|11.69|10.19|11.72|10.22|11.72|10.22|11.69|10.19|0
1699858500000|2023-11-13 06:55:00|11.71|10.21|11.69|10.19|11.72|10.22|11.69|10.19|0
1699858800000|2023-11-13 07:00:00|11.7|10.2|11.68|10.18|11.72|10.22|11.68|10.18|0
1699859100000|2023-11-13 07:05:00|11.69|10.19|11.68|10.18|11.7|10.2|11.68|10.18|0
1699859400000|2023-11-13 07:10:00|11.69|10.19|11.68|10.18|11.7|10.2|11.67|10.17|0
1699859700000|2023-11-13 07:15:00|11.67|10.17|11.67|10.17|11.69|10.19|11.66|10.16|0
1699860000000|2023-11-13 07:20:00|11.66|10.16|11.7|10.2|11.7|10.2|11.66|10.16|0
1699860300000|2023-11-13 07:25:00|11.69|10.19|11.67|10.17|11.7|10.2|8.79|7.29|0
1699860600000|2023-11-13 07:30:00|11.68|10.18|11.69|10.19|11.7|10.2|11.67|10.17|0
1699860900000|2023-11-13 07:35:00|11.68|10.18|11.65|10.15|11.68|10.18|11.65|10.15|0
1699861200000|2023-11-13 07:40:00|11.66|10.16|11.65|10.15|11.68|10.18|11.65|10.15|0
1699861500000|2023-11-13 07:45:00|11.64|10.14|11.64|10.14|11.66|10.16|11.63|10.13|0
1699861800000|2023-11-13 07:50:00|11.65|10.15|11.65|10.15|11.66|10.16|11.64|10.14|0
1699862100000|2023-11-13 07:55:00|11.64|10.14|11.63|10.13|11.65|10.15|11.61|10.11|0
1699862400000|2023-11-13 08:00:00|11.62|10.12|11.66|10.16|11.67|10.17|11.62|10.12|0
1699862700000|2023-11-13 08:05:00|11.67|10.17|11.61|10.11|11.68|10.18|11.61|10.11|0
1699863000000|2023-11-13 08:10:00|11.62|10.12|11.67|10.17|11.67|10.17|11.61|10.11|0
1699863300000|2023-11-13 08:15:00|11.66|10.16|11.69|10.19|11.7|10.2|11.66|10.16|0
1699863600000|2023-11-13 08:20:00|11.68|10.18|11.64|10.14|11.69|10.19|11.64|10.14|0
1699863900000|2023-11-13 08:25:00|11.63|10.13|11.62|10.12|11.63|10.13|11.6|10.1|0
1699864200000|2023-11-13 08:30:00|11.61|10.11|11.6|10.1|11.62|10.12|11.59|10.09|0
1699864500000|2023-11-13 08:35:00|11.59|10.09|11.6|10.1|11.63|10.13|11.59|10.09|0
1699864800000|2023-11-13 08:40:00|11.61|10.11|11.59|10.09|11.61|10.11|11.58|10.08|0
1699865100000|2023-11-13 08:45:00|11.6|10.1|11.6|10.1|11.61|10.11|11.58|10.08|0
1699865400000|2023-11-13 08:50:00|11.61|10.11|11.56|10.06|11.61|10.11|11.56|10.06|0
1699865700000|2023-11-13 08:55:00|11.57|10.07|11.56|10.06|11.57|10.07|11.56|10.06|0
1699866000000|2023-11-13 09:00:00|11.55|10.05|11.56|10.06|11.59|10.09|11.55|10.05|0
1699866300000|2023-11-13 09:05:00|11.57|10.07|11.56|10.06|11.58|10.08|11.54|10.04|0
1699866600000|2023-11-13 09:10:00|11.55|10.05|11.54|10.04|11.55|10.05|11.52|10.02|0
1699866900000|2023-11-13 09:15:00|11.53|10.03|11.56|10.06|11.7|10.2|11.53|10.03|0
1699867200000|2023-11-13 09:20:00|11.57|10.07|11.54|10.04|11.58|10.08|11.54|10.04|0
1699867500000|2023-11-13 09:25:00|11.55|10.05|11.57|10.07|11.58|10.08|11.54|10.04|0
1699867800000|2023-11-13 09:30:00|11.56|10.06|11.59|10.09|11.59|10.09|11.56|10.06|0
1699868100000|2023-11-13 09:35:00|11.58|10.08|11.58|10.08|11.59|10.09|11.56|10.06|0
1699868400000|2023-11-13 09:40:00|11.57|10.07|11.56|10.06|11.58|10.08|11.56|10.06|0
1699868700000|2023-11-13 09:45:00|11.57|10.07|11.56|10.06|11.59|10.09|11.55|10.05|0
1699869000000|2023-11-13 09:50:00|11.57|10.07|11.55|10.05|11.57|10.07|11.54|10.04|0
1699869300000|2023-11-13 09:55:00|11.56|10.06|11.55|10.05|11.56|10.06|11.53|10.03|0
1699869600000|2023-11-13 10:00:00|11.56|10.06|11.58|10.08|11.58|10.08|11.56|10.06|0
1699869900000|2023-11-13 10:05:00|11.59|10.09|11.61|10.11|11.62|10.12|11.58|10.08|0
1699870200000|2023-11-13 10:10:00|11.62|10.12|11.6|10.1|11.62|10.12|11.59|10.09|0
1699870500000|2023-11-13 10:15:00|11.59|10.09|11.6|10.1|11.6|10.1|11.58|10.08|0
1699870800000|2023-11-13 10:20:00|11.59|10.09|11.59|10.09|11.6|10.1|11.58|10.08|0
1699871100000|2023-11-13 10:25:00|11.58|10.08|11.58|10.08|11.59|10.09|11.57|10.07|0
1699871400000|2023-11-13 10:30:00|11.57|10.07|11.53|10.03|11.57|10.07|11.53|10.03|0
1699871700000|2023-11-13 10:35:00|11.54|10.04|11.57|10.07|11.58|10.08|11.54|10.04|0
1699872000000|2023-11-13 10:40:00|11.56|10.06|11.52|10.02|11.56|10.06|11.52|10.02|0
1699872300000|2023-11-13 10:45:00|11.53|10.03|11.57|10.07|11.57|10.07|11.52|10.02|0
1699872600000|2023-11-13 10:50:00|11.56|10.06|11.52|10.02|11.56|10.06|11.52|10.02|0
1699872900000|2023-11-13 10:55:00|11.53|10.03|11.48|9.98|11.53|10.03|11.47|9.97|0
1699873200000|2023-11-13 11:00:00|11.47|9.97|11.5|10|11.51|10.01|11.47|9.97|0
1699873500000|2023-11-13 11:05:00|11.49|9.99|11.51|10.01|11.52|10.02|11.49|9.99|0
1699873800000|2023-11-13 11:10:00|11.52|10.02|11.52|10.02|11.53|10.03|11.51|10.01|0
1699874100000|2023-11-13 11:15:00|11.51|10.01|11.52|10.02|11.53|10.03|11.5|10|0
1699874400000|2023-11-13 11:20:00|11.53|10.03|11.54|10.04|11.56|10.06|11.52|10.02|0
1699874700000|2023-11-13 11:25:00|11.53|10.03|11.52|10.02|11.54|10.04|11.51|10.01|0
1699875000000|2023-11-13 11:30:00|11.51|10.01|11.56|10.06|11.56|10.06|11.51|10.01|0
1699875300000|2023-11-13 11:35:00|11.55|10.05|11.55|10.05|11.58|10.08|11.54|10.04|0
1699875600000|2023-11-13 11:40:00|11.54|10.04|11.56|10.06|11.57|10.07|11.54|10.04|0
1699875900000|2023-11-13 11:45:00|11.55|10.05|11.53|10.03|11.56|10.06|11.53|10.03|0
1699876200000|2023-11-13 11:50:00|11.52|10.02|11.51|10.01|11.53|10.03|11.51|10.01|0
1699876500000|2023-11-13 11:55:00|11.5|10|11.5|10|11.51|10.01|11.48|9.98|0
1699876800000|2023-11-13 12:00:00|11.49|9.99|11.52|10.02|11.53|10.03|11.48|9.98|0
1699877100000|2023-11-13 12:05:00|11.53|10.03|11.53|10.03|11.54|10.04|11.51|10.01|0
1699877400000|2023-11-13 12:10:00|11.54|10.04|11.54|10.04|11.58|10.08|11.54|10.04|0
1699877700000|2023-11-13 12:15:00|11.55|10.05|11.53|10.03|11.55|10.05|11.53|10.03|0
1699878000000|2023-11-13 12:20:00|11.54|10.04|11.58|10.08|11.59|10.09|11.54|10.04|0
1699878300000|2023-11-13 12:25:00|11.59|10.09|11.89|10.39|12.24|10.74|11.57|10.07|0
1699878600000|2023-11-13 12:30:00|11.88|10.38|11.85|10.35|11.89|10.39|11.85|10.35|0
1699878900000|2023-11-13 12:35:00|11.86|10.36|11.83|10.33|11.88|10.38|11.83|10.33|0
1699879200000|2023-11-13 12:40:00|11.84|10.34|11.83|10.33|11.87|10.37|11.83|10.33|0
1699879500000|2023-11-13 12:45:00|11.82|10.32|11.84|10.34|11.86|10.36|11.82|10.32|0
1699879800000|2023-11-13 12:50:00|11.85|10.35|11.86|10.36|11.87|10.37|11.84|10.34|0
1699880100000|2023-11-13 12:55:00|11.87|10.37|11.84|10.34|11.89|10.39|11.83|10.33|0
1699880400000|2023-11-13 13:00:00|11.85|10.35|11.83|10.33|11.86|10.36|11.83|10.33|0
1699880700000|2023-11-13 13:05:00|11.84|10.34|11.82|10.32|11.86|10.36|11.82|10.32|0
1699881000000|2023-11-13 13:10:00|11.83|10.33|11.87|10.37|11.87|10.37|11.82|10.32|0
1699881300000|2023-11-13 13:15:00|11.86|10.36|11.8|10.3|11.87|10.37|11.8|10.3|0
1699881600000|2023-11-13 13:20:00|11.81|10.31|11.81|10.31|11.84|10.34|11.78|10.28|0
1699881900000|2023-11-13 13:25:00|11.8|10.3|11.79|10.29|11.81|10.31|11.79|10.29|0
1699882200000|2023-11-13 13:30:00|11.78|10.28|11.8|10.3|11.8|10.3|11.76|10.26|0
1699882500000|2023-11-13 13:35:00|11.81|10.31|11.9|10.4|11.92|10.42|11.81|10.31|0
1699882800000|2023-11-13 13:40:00|11.91|10.41|11.95|10.45|11.96|10.46|11.9|10.4|0
1699883100000|2023-11-13 13:45:00|11.94|10.44|11.94|10.44|11.98|10.48|11.93|10.43|0
1699883400000|2023-11-13 13:50:00|11.95|10.45|11.99|10.49|12.01|10.51|11.95|10.45|0
1699883700000|2023-11-13 13:55:00|11.97|10.47|11.98|10.48|12|10.5|11.96|10.46|0
1699884000000|2023-11-13 14:00:00|11.97|10.47|11.98|10.48|12|10.5|11.95|10.45|0
1699884300000|2023-11-13 14:05:00|11.97|10.47|11.99|10.49|12.01|10.51|11.97|10.47|0
1699884600000|2023-11-13 14:10:00|12|10.5|11.99|10.49|12.01|10.51|11.98|10.48|0
1699884900000|2023-11-13 14:15:00|11.98|10.48|12|10.5|12.01|10.51|11.98|10.48|0
1699885200000|2023-11-13 14:20:00|11.99|10.49|11.99|10.49|12.02|10.52|11.99|10.49|0
1699885500000|2023-11-13 14:25:00|11.98|10.48|12|10.5|12.28|10.78|11.97|10.47|0
1699885800000|2023-11-13 14:30:00|11.99|10.49|12.08|10.58|12.08|10.58|11.9|10.4|0
1699886100000|2023-11-13 14:35:00|12.09|10.59|12.1|10.6|12.13|10.63|12.06|10.56|0
1699886400000|2023-11-13 14:40:00|12.09|10.59|12.11|10.61|12.13|10.63|12.07|10.57|0
1699886700000|2023-11-13 14:45:00|12.1|10.6|12.07|10.57|12.12|10.62|12.06|10.56|0
1699887000000|2023-11-13 14:50:00|12.06|10.56|12.11|10.61|12.12|10.62|12.03|10.53|0
1699887300000|2023-11-13 14:55:00|12.12|10.62|12.06|10.56|12.17|10.67|12.05|10.55|0
1699887600000|2023-11-13 15:00:00|12.08|10.58|12.05|10.55|12.14|10.64|12.03|10.53|0
1699887900000|2023-11-13 15:05:00|12.06|10.56|12.04|10.54|12.08|10.58|12|10.5|0
1699888200000|2023-11-13 15:10:00|12.05|10.55|11.99|10.49|12.11|10.61|11.99|10.49|0
1699888500000|2023-11-13 15:15:00|12|10.5|12.01|10.51|12.09|10.59|11.99|10.49|0
1699888800000|2023-11-13 15:20:00|12|10.5|12.06|10.56|12.07|10.57|11.98|10.48|0
1699889100000|2023-11-13 15:25:00|12.07|10.57|11.84|10.34|13.42|11.92|9.16|7.66|0
1699889400000|2023-11-13 15:30:00|11.85|10.35|11.79|10.29|11.88|10.38|11.79|10.29|0
1699889700000|2023-11-13 15:35:00|11.78|10.28|11.83|10.33|11.83|10.33|11.77|10.27|0
1699890000000|2023-11-13 15:40:00|11.82|10.32|11.78|10.28|11.83|10.33|11.77|10.27|0
1699890300000|2023-11-13 15:45:00|11.79|10.29|11.76|10.26|11.79|10.29|11.7|10.2|0
1699890600000|2023-11-13 15:50:00|11.77|10.27|11.68|10.18|11.78|10.28|11.67|10.17|0
1699890900000|2023-11-13 15:55:00|11.7|10.2|11.72|10.22|11.74|10.24|11.68|10.18|0
1699891200000|2023-11-13 16:00:00|11.71|10.21|11.72|10.22|11.73|10.23|11.66|10.16|0
1699891500000|2023-11-13 16:05:00|11.73|10.23|11.68|10.18|11.76|10.26|11.66|10.16|0
1699891800000|2023-11-13 16:10:00|11.69|10.19|11.68|10.18|11.8|10.3|11.66|10.16|0
1699892100000|2023-11-13 16:15:00|11.69|10.19|11.71|10.21|11.77|10.27|11.68|10.18|0
1699892400000|2023-11-13 16:20:00|11.72|10.22|11.65|10.15|11.74|10.24|11.64|10.14|0
1699892700000|2023-11-13 16:25:00|11.64|10.14|11.59|10.09|11.66|10.16|11.59|10.09|0
1699893000000|2023-11-13 16:30:00|11.58|10.08|11.59|10.09|11.62|10.12|11.56|10.06|0
1699893300000|2023-11-13 16:35:00|11.58|10.08|11.6|10.1|11.62|10.12|11.57|10.07|0
1699893600000|2023-11-13 16:40:00|11.61|10.11|11.52|10.02|11.61|10.11|11.52|10.02|0
1699893900000|2023-11-13 16:45:00|11.53|10.03|11.47|9.97|11.53|10.03|11.4|9.9|0
1699894200000|2023-11-13 16:50:00|11.46|9.96|11.48|9.98|11.49|9.99|11.45|9.95|0
1699894500000|2023-11-13 16:55:00|11.49|9.99|11.47|9.97|11.49|9.99|11.43|9.93|0
1699894800000|2023-11-13 17:00:00|11.46|9.96|11.47|9.97|11.5|10|11.44|9.94|0
1699895100000|2023-11-13 17:05:00|11.46|9.96|11.58|10.08|11.82|10.32|11.46|9.96|0
1699895400000|2023-11-13 17:10:00|11.57|10.07|11.63|10.13|11.68|10.18|11.56|10.06|0
1699895700000|2023-11-13 17:15:00|11.64|10.14|11.51|10.01|11.65|10.15|11.48|9.98|0
1699896000000|2023-11-13 17:20:00|11.5|10|11.4|9.9|11.52|10.02|11.39|9.89|0
1699896300000|2023-11-13 17:25:00|11.41|9.91|11.45|9.95|11.46|9.96|11.39|9.89|0
1699896600000|2023-11-13 17:30:00|11.44|9.94|11.46|9.96|11.51|10.01|11.44|9.94|0
1699896900000|2023-11-13 17:35:00|11.47|9.97|11.46|9.96|11.5|10|11.45|9.95|0
1699897200000|2023-11-13 17:40:00|11.45|9.95|11.49|9.99|11.5|10|11.44|9.94|0
1699897500000|2023-11-13 17:45:00|11.5|10|11.54|10.04|11.57|10.07|11.5|10|0
1699897800000|2023-11-13 17:50:00|11.53|10.03|11.51|10.01|11.55|10.05|11.49|9.99|0
1699898100000|2023-11-13 17:55:00|11.52|10.02|11.49|9.99|11.54|10.04|11.49|9.99|0
1699898400000|2023-11-13 18:00:00|11.5|10|11.53|10.03|11.54|10.04|11.49|9.99|0
1699898700000|2023-11-13 18:05:00|11.52|10.02|11.59|10.09|11.59|10.09|11.52|10.02|0
1699899000000|2023-11-13 18:10:00|11.58|10.08|11.5|10|11.59|10.09|11.49|9.99|0
1699899300000|2023-11-13 18:15:00|11.51|10.01|11.47|9.97|11.51|10.01|11.46|9.96|0
1699899600000|2023-11-13 18:20:00|11.48|9.98|11.5|10|11.58|10.08|11.48|9.98|0
1699899900000|2023-11-13 18:25:00|11.49|9.99|11.57|10.07|11.57|10.07|11.49|9.99|0
1699900200000|2023-11-13 18:30:00|11.59|10.09|11.61|10.11|11.63|10.13|11.57|10.07|0
1699900500000|2023-11-13 18:35:00|11.6|10.1|11.51|10.01|11.61|10.11|11.51|10.01|0
1699900800000|2023-11-13 18:40:00|11.52|10.02|11.43|9.93|11.53|10.03|11.43|9.93|0
1699901100000|2023-11-13 18:45:00|11.42|9.92|11.41|9.91|11.42|9.92|11.38|9.88|0
1699901400000|2023-11-13 18:50:00|11.4|9.9|11.45|9.95|11.46|9.96|11.38|9.88|0
1699901700000|2023-11-13 18:55:00|11.46|9.96|11.49|9.99|11.5|10|11.45|9.95|0
1699902000000|2023-11-13 19:00:00|11.48|9.98|11.48|9.98|11.51|10.01|11.46|9.96|0
1699902300000|2023-11-13 19:05:00|11.47|9.97|11.46|9.96|11.51|10.01|11.44|9.94|0
1699902600000|2023-11-13 19:10:00|11.47|9.97|11.46|9.96|11.49|9.99|11.44|9.94|0
1699902900000|2023-11-13 19:15:00|11.45|9.95|11.47|9.97|11.5|10|11.45|9.95|0
1699903200000|2023-11-13 19:20:00|11.48|9.98|11.44|9.94|11.51|10.01|11.42|9.92|0
1699903500000|2023-11-13 19:25:00|11.43|9.93|11.4|9.9|11.44|9.94|11.4|9.9|0
1699903800000|2023-11-13 19:30:00|11.39|9.89|11.43|9.93|11.43|9.93|11.39|9.89|0
1699904100000|2023-11-13 19:35:00|11.42|9.92|11.39|9.89|11.42|9.92|11.36|9.86|0
1699904400000|2023-11-13 19:40:00|11.4|9.9|11.38|9.88|11.41|9.91|11.36|9.86|0
1699904700000|2023-11-13 19:45:00|11.37|9.87|11.39|9.89|11.41|9.91|11.36|9.86|0
1699905000000|2023-11-13 19:50:00|11.4|9.9|11.46|9.96|11.49|9.99|11.4|9.9|0
1699905300000|2023-11-13 19:55:00|11.47|9.97|11.47|9.97|11.47|9.97|11.44|9.94|0
1699905600000|2023-11-13 20:00:00|11.48|9.98|11.48|9.98|11.54|10.04|11.47|9.97|0
1699905900000|2023-11-13 20:05:00|11.49|9.99|11.46|9.96|11.51|10.01|11.46|9.96|0
1699906200000|2023-11-13 20:10:00|11.47|9.97|11.44|9.94|11.49|9.99|11.43|9.93|0
1699906500000|2023-11-13 20:15:00|11.45|9.95|11.43|9.93|11.48|9.98|11.42|9.92|0
1699906800000|2023-11-13 20:20:00|11.42|9.92|11.4|9.9|11.43|9.93|11.4|9.9|0
1699907100000|2023-11-13 20:25:00|11.41|9.91|11.43|9.93|11.43|9.93|11.4|9.9|0
1699907400000|2023-11-13 20:30:00|11.45|9.95|11.45|9.95|11.46|9.96|11.42|9.92|0
1699907700000|2023-11-13 20:35:00|11.46|9.96|11.48|9.98|11.48|9.98|11.43|9.93|0
1699908000000|2023-11-13 20:40:00|11.47|9.97|11.49|9.99|11.5|10|11.45|9.95|0
1699908300000|2023-11-13 20:45:00|11.48|9.98|11.47|9.97|11.49|9.99|11.45|9.95|0
1699908600000|2023-11-13 20:50:00|11.46|9.96|11.53|10.03|11.56|10.06|11.46|9.96|0
1699908900000|2023-11-13 20:55:00|11.52|10.02|11.54|10.04|11.56|10.06|11.52|10.02|0
1699909200000|2023-11-13 21:00:00|11.55|10.05|11.51|10.01|11.55|10.05|11.5|10|0
1699909500000|2023-11-13 21:05:00|11.52|10.02|11.52|10.02|11.52|10.02|11.51|10.01|0
1699909800000|2023-11-13 21:10:00|11.51|10.01|11.51|10.01|11.53|10.03|11.51|10.01|0
1699910100000|2023-11-13 21:15:00|11.56|9.96|11.58|9.98|11.58|9.98|11.56|9.96|0
1699910400000|2023-11-13 21:20:00|11.57|9.97|11.56|9.96|11.57|9.97|11.56|9.96|0
1699910700000|2023-11-13 21:25:00|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1699911000000|2023-11-13 21:30:00|11.55|9.95|11.54|9.94|11.55|9.95|11.54|9.94|0
1699911300000|2023-11-13 21:35:00|11.55|9.95|11.55|9.95|11.55|9.95|11.54|9.94|0
1699911600000|2023-11-13 21:40:00|11.54|9.94|11.54|9.94|11.54|9.94|11.53|9.93|0
1699911900000|2023-11-13 21:45:00|11.55|9.95|11.54|9.94|11.55|9.95|11.54|9.94|0
1699912200000|2023-11-13 21:50:00|11.53|9.93|11.54|9.94|11.54|9.94|11.53|9.93|0
1699912500000|2023-11-13 21:55:00|11.53|9.93|11.53|9.93|11.54|9.94|11.53|9.93|0
1699912800000|2023-11-13 22:00:00|11.54|9.94|11.53|9.93|11.54|9.94|11.53|9.93|0
1699913100000|2023-11-13 22:05:00|11.54|9.94|11.54|9.94|11.55|9.95|11.53|9.93|0
1699913400000|2023-11-13 22:10:00|11.53|9.93|11.54|9.94|11.54|9.94|11.53|9.93|0
1699915200000|2023-11-13 22:40:00|11.53|9.93|11.53|9.93|11.53|9.93|11.53|9.93|0
1699915500000|2023-11-13 22:45:00|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1699916100000|2023-11-13 22:55:00|11.53|9.93|11.54|9.94|11.54|9.94|11.53|9.93|0
1699916400000|2023-11-13 23:00:00|11.53|9.93|11.55|9.95|11.55|9.95|11.53|9.93|0
1699916700000|2023-11-13 23:05:00|11.54|9.94|11.53|9.93|11.54|9.94|11.52|9.92|0
1699917000000|2023-11-13 23:10:00|11.54|9.94|11.55|9.95|11.55|9.95|11.53|9.93|0
1699917300000|2023-11-13 23:15:00|11.56|9.96|11.54|9.94|11.56|9.96|11.54|9.94|0
1699917600000|2023-11-13 23:20:00|11.55|9.95|11.55|9.95|11.55|9.95|11.54|9.94|0
1699917900000|2023-11-13 23:25:00|11.56|9.96|11.55|9.95|11.56|9.96|11.55|9.95|0
1699918200000|2023-11-13 23:30:00|11.54|9.94|11.55|9.95|11.55|9.95|11.54|9.94|0
1699918500000|2023-11-13 23:35:00|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1699918800000|2023-11-13 23:40:00|11.53|9.93|11.53|9.93|11.53|9.93|11.53|9.93|0
1699919100000|2023-11-13 23:45:00|11.54|9.94|11.55|9.95|11.55|9.95|11.54|9.94|0
1699919400000|2023-11-13 23:50:00|11.54|9.94|11.53|9.93|11.54|9.94|11.53|9.93|0
1699919700000|2023-11-13 23:55:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1699920000000|2023-11-14 00:00:00|11.54|9.94|11.55|9.95|11.56|9.96|11.53|9.93|0
1699920300000|2023-11-14 00:05:00|11.54|9.94|11.55|9.95|11.56|9.96|11.52|9.92|0
1699920600000|2023-11-14 00:10:00|11.54|9.94|11.53|9.93|11.54|9.94|11.52|9.92|0
1699921200000|2023-11-14 00:20:00|11.54|9.94|11.57|9.97|11.57|9.97|11.53|9.93|0
1699921500000|2023-11-14 00:25:00|11.56|9.96|11.55|9.95|11.57|9.97|11.55|9.95|0
1699921800000|2023-11-14 00:30:00|11.56|9.96|11.55|9.95|11.56|9.96|11.55|9.95|0
1699922100000|2023-11-14 00:35:00|11.54|9.94|11.56|9.96|11.56|9.96|11.54|9.94|0
1699922400000|2023-11-14 00:40:00|11.55|9.95|11.55|9.95|11.55|9.95|11.54|9.94|0
1699922700000|2023-11-14 00:45:00|11.54|9.94|11.55|9.95|11.55|9.95|11.54|9.94|0
1699923000000|2023-11-14 00:50:00|11.56|9.96|11.55|9.95|11.56|9.96|11.55|9.95|0
1699923300000|2023-11-14 00:55:00|11.54|9.94|11.54|9.94|11.55|9.95|11.53|9.93|0
1699923600000|2023-11-14 01:00:00|11.53|9.93|11.54|9.94|11.54|9.94|11.52|9.92|0
1699923900000|2023-11-14 01:05:00|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1699924200000|2023-11-14 01:10:00|11.55|9.95|11.54|9.94|11.55|9.95|11.53|9.93|0
1699924500000|2023-11-14 01:15:00|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1699924800000|2023-11-14 01:20:00|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1699925100000|2023-11-14 01:25:00|11.55|9.95|11.56|9.96|11.56|9.96|11.55|9.95|0
1699925400000|2023-11-14 01:30:00|11.51|10.01|11.5|10|11.51|10.01|11.49|9.99|0
1699925700000|2023-11-14 01:35:00|11.51|10.01|11.65|10.15|11.68|10.18|11.49|9.99|0
1699926000000|2023-11-14 01:40:00|11.66|10.16|11.65|10.15|11.67|10.17|11.65|10.15|0
1699926300000|2023-11-14 01:45:00|11.66|10.16|11.68|10.18|11.68|10.18|11.65|10.15|0
1699926600000|2023-11-14 01:50:00|11.67|10.17|11.66|10.16|11.68|10.18|11.66|10.16|0
1699926900000|2023-11-14 01:55:00|11.67|10.17|11.67|10.17|11.67|10.17|11.66|10.16|0
1699927200000|2023-11-14 02:00:00|11.66|10.16|11.65|10.15|11.67|10.17|11.65|10.15|0
1699927500000|2023-11-14 02:05:00|11.66|10.16|11.69|10.19|11.69|10.19|11.66|10.16|0
1699927800000|2023-11-14 02:10:00|11.68|10.18|11.66|10.16|11.69|10.19|11.66|10.16|0
1699928100000|2023-11-14 02:15:00|11.65|10.15|11.63|10.13|11.66|10.16|11.63|10.13|0
1699928400000|2023-11-14 02:20:00|11.64|10.14|11.66|10.16|11.67|10.17|11.63|10.13|0
1699928700000|2023-11-14 02:25:00|11.65|10.15|11.66|10.16|11.66|10.16|11.65|10.15|0
1699929000000|2023-11-14 02:30:00|11.65|10.15|11.66|10.16|11.67|10.17|11.65|10.15|0
1699929300000|2023-11-14 02:35:00|11.65|10.15|11.67|10.17|11.67|10.17|11.65|10.15|0
1699929600000|2023-11-14 02:40:00|11.66|10.16|11.67|10.17|11.67|10.17|11.66|10.16|0
1699929900000|2023-11-14 02:45:00|11.66|10.16|11.66|10.16|11.66|10.16|11.65|10.15|0
1699930200000|2023-11-14 02:50:00|11.65|10.15|11.66|10.16|11.66|10.16|11.65|10.15|0
1699930500000|2023-11-14 02:55:00|11.67|10.17|11.67|10.17|11.67|10.17|11.66|10.16|0
1699930800000|2023-11-14 03:00:00|11.68|10.18|11.69|10.19|11.69|10.19|11.68|10.18|0
1699931100000|2023-11-14 03:05:00|11.7|10.2|11.69|10.19|11.7|10.2|11.68|10.18|0
1699931400000|2023-11-14 03:10:00|11.7|10.2|11.7|10.2|11.7|10.2|11.69|10.19|0
1699931700000|2023-11-14 03:15:00|11.69|10.19|11.68|10.18|11.69|10.19|11.67|10.17|0
1699932300000|2023-11-14 03:25:00|11.67|10.17|11.66|10.16|11.67|10.17|11.66|10.16|0
1699932600000|2023-11-14 03:30:00|11.67|10.17|11.66|10.16|11.67|10.17|11.66|10.16|0
1699932900000|2023-11-14 03:35:00|11.67|10.17|11.64|10.14|11.67|10.17|11.64|10.14|0
1699933200000|2023-11-14 03:40:00|11.65|10.15|11.64|10.14|11.65|10.15|11.64|10.14|0
1699933500000|2023-11-14 03:45:00|11.65|10.15|11.63|10.13|11.65|10.15|11.63|10.13|0
1699933800000|2023-11-14 03:50:00|11.62|10.12|11.62|10.12|11.63|10.13|11.62|10.12|0
1699934100000|2023-11-14 03:55:00|11.63|10.13|11.62|10.12|11.63|10.13|11.62|10.12|0
1699934400000|2023-11-14 04:00:00|11.63|10.13|11.62|10.12|11.63|10.13|11.62|10.12|0
1699934700000|2023-11-14 04:05:00|11.63|10.13|11.62|10.12|11.63|10.13|11.62|10.12|0
1699935000000|2023-11-14 04:10:00|11.63|10.13|11.62|10.12|11.63|10.13|11.62|10.12|0
1699935300000|2023-11-14 04:15:00|11.63|10.13|11.62|10.12|11.63|10.13|11.61|10.11|0
1699935600000|2023-11-14 04:20:00|11.61|10.11|11.61|10.11|11.62|10.12|11.61|10.11|0
1699935900000|2023-11-14 04:25:00|11.62|10.12|11.62|10.12|11.62|10.12|11.61|10.11|0
1699936500000|2023-11-14 04:35:00|11.61|10.11|11.63|10.13|11.63|10.13|11.61|10.11|0
1699936800000|2023-11-14 04:40:00|11.62|10.12|11.63|10.13|11.63|10.13|11.62|10.12|0
1699937100000|2023-11-14 04:45:00|11.64|10.14|11.64|10.14|11.64|10.14|11.63|10.13|0
1699937400000|2023-11-14 04:50:00|11.63|10.13|11.63|10.13|11.64|10.14|11.63|10.13|0
1699937700000|2023-11-14 04:55:00|11.64|10.14|11.63|10.13|11.64|10.14|11.63|10.13|0
1699938000000|2023-11-14 05:00:00|11.64|10.14|11.65|10.15|11.65|10.15|11.64|10.14|0
1699938300000|2023-11-14 05:05:00|11.64|10.14|11.65|10.15|11.65|10.15|11.64|10.14|0
1699938600000|2023-11-14 05:10:00|11.64|10.14|11.65|10.15|11.66|10.16|11.64|10.14|0
1699938900000|2023-11-14 05:15:00|11.66|10.16|11.66|10.16|11.66|10.16|11.66|10.16|0
1699939500000|2023-11-14 05:25:00|11.67|10.17|11.65|10.15|11.67|10.17|11.65|10.15|0
1699939800000|2023-11-14 05:30:00|11.66|10.16|11.66|10.16|11.66|10.16|11.65|10.15|0
1699940100000|2023-11-14 05:35:00|11.67|10.17|11.65|10.15|11.67|10.17|11.64|10.14|0
1699940700000|2023-11-14 05:45:00|11.64|10.14|11.66|10.16|11.66|10.16|11.64|10.14|0
1699941000000|2023-11-14 05:50:00|11.65|10.15|11.65|10.15|11.66|10.16|11.65|10.15|0
1699941300000|2023-11-14 05:55:00|11.66|10.16|11.66|10.16|11.66|10.16|11.65|10.15|0
1699941600000|2023-11-14 06:00:00|11.67|10.17|11.66|10.16|11.68|10.18|11.66|10.16|0
1699941900000|2023-11-14 06:05:00|11.67|10.17|11.66|10.16|11.67|10.17|11.66|10.16|0
1699942200000|2023-11-14 06:10:00|11.65|10.15|11.66|10.16|11.66|10.16|11.64|10.14|0
1699942500000|2023-11-14 06:15:00|11.67|10.17|11.64|10.14|11.67|10.17|11.64|10.14|0
1699942800000|2023-11-14 06:20:00|11.65|10.15|11.64|10.14|11.65|10.15|11.64|10.14|0
1699943400000|2023-11-14 06:30:00|11.65|10.15|11.65|10.15|11.65|10.15|11.65|10.15|0
1699943700000|2023-11-14 06:35:00|11.64|10.14|11.65|10.15|11.65|10.15|11.64|10.14|0
1699944000000|2023-11-14 06:40:00|11.64|10.14|11.62|10.12|11.65|10.15|11.62|10.12|0
1699944300000|2023-11-14 06:45:00|11.63|10.13|11.64|10.14|11.64|10.14|11.63|10.13|0
1699944600000|2023-11-14 06:50:00|11.63|10.13|11.61|10.11|11.63|10.13|11.61|10.11|0
1699944900000|2023-11-14 06:55:00|11.62|10.12|11.62|10.12|11.62|10.12|11.62|10.12|0
1699945200000|2023-11-14 07:00:00|11.63|10.13|11.62|10.12|11.65|10.15|11.61|10.11|0
1699945500000|2023-11-14 07:05:00|11.61|10.11|11.63|10.13|11.63|10.13|11.61|10.11|0
1699945800000|2023-11-14 07:10:00|11.62|10.12|11.62|10.12|11.64|10.14|11.62|10.12|0
1699946100000|2023-11-14 07:15:00|11.63|10.13|11.6|10.1|11.63|10.13|11.6|10.1|0
1699946400000|2023-11-14 07:20:00|11.59|10.09|11.61|10.11|11.61|10.11|11.59|10.09|0
1699946700000|2023-11-14 07:25:00|11.6|10.1|11.59|10.09|11.6|10.1|11.59|10.09|0
1699947000000|2023-11-14 07:30:00|11.6|10.1|11.58|10.08|11.6|10.1|11.58|10.08|0
1699947300000|2023-11-14 07:35:00|11.57|10.07|11.58|10.08|11.58|10.08|11.57|10.07|0
1699947600000|2023-11-14 07:40:00|11.57|10.07|11.56|10.06|11.58|10.08|11.56|10.06|0
1699947900000|2023-11-14 07:45:00|11.57|10.07|11.55|10.05|11.57|10.07|11.55|10.05|0
1699948200000|2023-11-14 07:50:00|11.56|10.06|11.55|10.05|11.56|10.06|11.54|10.04|0
1699948500000|2023-11-14 07:55:00|11.56|10.06|11.55|10.05|11.56|10.06|11.55|10.05|0
1699948800000|2023-11-14 08:00:00|11.54|10.04|11.57|10.07|11.58|10.08|11.53|10.03|0
1699949100000|2023-11-14 08:05:00|11.56|10.06|11.58|10.08|11.58|10.08|11.53|10.03|0
1699949400000|2023-11-14 08:10:00|11.59|10.09|11.62|10.12|11.62|10.12|11.58|10.08|0
1699949700000|2023-11-14 08:15:00|11.61|10.11|11.59|10.09|11.62|10.12|11.59|10.09|0
1699950000000|2023-11-14 08:20:00|11.6|10.1|11.59|10.09|11.61|10.11|11.58|10.08|0
1699950300000|2023-11-14 08:25:00|11.6|10.1|11.58|10.08|11.61|10.11|11.58|10.08|0
1699950600000|2023-11-14 08:30:00|11.57|10.07|11.54|10.04|11.59|10.09|11.53|10.03|0
1699950900000|2023-11-14 08:35:00|11.55|10.05|11.53|10.03|11.57|10.07|11.53|10.03|0
1699951200000|2023-11-14 08:40:00|11.52|10.02|11.56|10.06|11.58|10.08|11.52|10.02|0
1699951500000|2023-11-14 08:45:00|11.57|10.07|11.55|10.05|11.58|10.08|11.55|10.05|0
1699951800000|2023-11-14 08:50:00|11.54|10.04|11.61|10.11|11.62|10.12|11.53|10.03|0
1699952100000|2023-11-14 08:55:00|11.6|10.1|11.6|10.1|11.61|10.11|11.59|10.09|0
1699952400000|2023-11-14 09:00:00|11.61|10.11|11.6|10.1|11.61|10.11|11.59|10.09|0
1699952700000|2023-11-14 09:05:00|11.59|10.09|11.55|10.05|11.59|10.09|11.55|10.05|0
1699953000000|2023-11-14 09:10:00|11.54|10.04|11.54|10.04|11.55|10.05|11.52|10.02|0
1699953300000|2023-11-14 09:15:00|11.53|10.03|11.51|10.01|11.54|10.04|11.51|10.01|0
1699953600000|2023-11-14 09:20:00|11.5|10|11.53|10.03|11.53|10.03|11.49|9.99|0
1699953900000|2023-11-14 09:25:00|11.54|10.04|11.53|10.03|11.54|10.04|11.53|10.03|0
1699954200000|2023-11-14 09:30:00|11.54|10.04|11.57|10.07|11.57|10.07|11.53|10.03|0
1699954500000|2023-11-14 09:35:00|11.58|10.08|11.55|10.05|11.6|10.1|11.53|10.03|0
1699954800000|2023-11-14 09:40:00|11.54|10.04|11.57|10.07|11.59|10.09|11.54|10.04|0
1699955100000|2023-11-14 09:45:00|11.58|10.08|11.54|10.04|11.59|10.09|11.54|10.04|0
1699955400000|2023-11-14 09:50:00|11.53|10.03|11.54|10.04|11.54|10.04|11.52|10.02|0
1699955700000|2023-11-14 09:55:00|11.55|10.05|11.54|10.04|11.57|10.07|11.54|10.04|0
1699956000000|2023-11-14 10:00:00|11.53|10.03|11.49|9.99|11.56|10.06|11.47|9.97|0
1699956300000|2023-11-14 10:05:00|11.48|9.98|11.49|9.99|11.5|10|11.48|9.98|0
1699956600000|2023-11-14 10:10:00|11.5|10|11.48|9.98|11.5|10|11.47|9.97|0
1699956900000|2023-11-14 10:15:00|11.49|9.99|11.46|9.96|11.49|9.99|11.46|9.96|0
1699957200000|2023-11-14 10:20:00|11.45|9.95|11.43|9.93|11.45|9.95|11.43|9.93|0
1699957500000|2023-11-14 10:25:00|11.42|9.92|11.41|9.91|11.42|9.92|11.41|9.91|0
1699957800000|2023-11-14 10:30:00|11.42|9.92|11.47|9.97|11.47|9.97|11.42|9.92|0
1699958100000|2023-11-14 10:35:00|11.48|9.98|11.49|9.99|11.49|9.99|11.47|9.97|0
1699958400000|2023-11-14 10:40:00|11.48|9.98|11.53|10.03|11.54|10.04|11.48|9.98|0
1699958700000|2023-11-14 10:45:00|11.54|10.04|11.57|10.07|11.57|10.07|11.53|10.03|0
1699959000000|2023-11-14 10:50:00|11.58|10.08|11.55|10.05|11.59|10.09|11.55|10.05|0
1699959300000|2023-11-14 10:55:00|11.56|10.06|11.56|10.06|11.56|10.06|11.54|10.04|0
1699959600000|2023-11-14 11:00:00|11.55|10.05|11.58|10.08|11.58|10.08|11.53|10.03|0
1699959900000|2023-11-14 11:05:00|11.59|10.09|11.62|10.12|11.62|10.12|11.57|10.07|0
1699960200000|2023-11-14 11:10:00|11.61|10.11|11.61|10.11|11.62|10.12|11.59|10.09|0
1699960500000|2023-11-14 11:15:00|11.6|10.1|11.58|10.08|11.61|10.11|11.57|10.07|0
1699960800000|2023-11-14 11:20:00|11.57|10.07|11.58|10.08|11.59|10.09|11.57|10.07|0
1699961100000|2023-11-14 11:25:00|11.59|10.09|11.6|10.1|11.61|10.11|11.58|10.08|0
1699961400000|2023-11-14 11:30:00|11.59|10.09|11.58|10.08|11.61|10.11|11.57|10.07|0
1699961700000|2023-11-14 11:35:00|11.57|10.07|11.58|10.08|11.58|10.08|11.56|10.06|0
1699962000000|2023-11-14 11:40:00|11.57|10.07|11.57|10.07|11.6|10.1|11.57|10.07|0
1699962300000|2023-11-14 11:45:00|11.58|10.08|11.59|10.09|11.59|10.09|11.57|10.07|0
1699962600000|2023-11-14 11:50:00|11.58|10.08|11.51|10.01|11.58|10.08|11.42|9.92|0
1699962900000|2023-11-14 11:55:00|11.5|10|11.49|9.99|11.5|10|11.48|9.98|0
1699963200000|2023-11-14 12:00:00|11.5|10|11.5|10|11.5|10|11.48|9.98|0
1699963500000|2023-11-14 12:05:00|11.49|9.99|11.5|10|11.51|10.01|11.48|9.98|0
1699963800000|2023-11-14 12:10:00|11.51|10.01|11.5|10|11.52|10.02|11.49|9.99|0
1699964100000|2023-11-14 12:15:00|11.49|9.99|11.51|10.01|11.51|10.01|11.49|9.99|0
1699964400000|2023-11-14 12:20:00|11.52|10.02|11.54|10.04|11.54|10.04|11.52|10.02|0
1699964700000|2023-11-14 12:25:00|11.53|10.03|11.52|10.02|11.54|10.04|11.51|10.01|0
1699965000000|2023-11-14 12:30:00|11.53|10.03|11.53|10.03|11.55|10.05|11.53|10.03|0
1699965300000|2023-11-14 12:35:00|11.54|10.04|11.52|10.02|11.54|10.04|11.51|10.01|0
1699965600000|2023-11-14 12:40:00|11.53|10.03|11.56|10.06|11.57|10.07|11.53|10.03|0
1699965900000|2023-11-14 12:45:00|11.57|10.07|11.59|10.09|11.59|10.09|11.55|10.05|0
1699966200000|2023-11-14 12:50:00|11.58|10.08|11.56|10.06|11.59|10.09|11.55|10.05|0
1699966500000|2023-11-14 12:55:00|11.57|10.07|11.5|10|11.57|10.07|11.5|10|0
1699966800000|2023-11-14 13:00:00|11.49|9.99|11.51|10.01|11.51|10.01|11.46|9.96|0
1699967100000|2023-11-14 13:05:00|11.52|10.02|11.47|9.97|11.53|10.03|11.47|9.97|0
1699967400000|2023-11-14 13:10:00|11.46|9.96|11.48|9.98|11.49|9.99|11.46|9.96|0
1699967700000|2023-11-14 13:15:00|11.47|9.97|11.45|9.95|11.48|9.98|11.43|9.93|0
1699968000000|2023-11-14 13:20:00|11.44|9.94|11.46|9.96|11.46|9.96|11.42|9.92|0
1699968300000|2023-11-14 13:25:00|11.45|9.95|11.47|9.97|11.48|9.98|11.45|9.95|0
1699968600000|2023-11-14 13:30:00|11.1|9.6|11.02|9.52|11.35|9.85|9.23|7.73|0
1699968900000|2023-11-14 13:35:00|10.99|9.49|10.93|9.43|11.02|9.52|10.91|9.41|0
1699969200000|2023-11-14 13:40:00|10.92|9.42|10.88|9.38|10.92|9.42|10.83|9.33|0
1699969500000|2023-11-14 13:45:00|10.86|9.36|10.8|9.3|10.9|9.4|10.8|9.3|0
1699969800000|2023-11-14 13:50:00|10.81|9.31|10.73|9.23|10.84|9.34|10.66|9.16|0
1699970100000|2023-11-14 13:55:00|10.99|9.49|10.97|9.47|10.99|9.49|10.93|9.43|0
1699970400000|2023-11-14 14:00:00|10.98|9.48|11.01|9.51|11.06|9.56|10.98|9.48|0
1699970700000|2023-11-14 14:05:00|11.02|9.52|11.03|9.53|11.06|9.56|11.02|9.52|0
1699971000000|2023-11-14 14:10:00|11.02|9.52|11.06|9.56|11.08|9.58|11.01|9.51|0
1699971300000|2023-11-14 14:15:00|11.05|9.55|11.04|9.54|11.08|9.58|11|9.5|0
1699971600000|2023-11-14 14:20:00|11.03|9.53|10.97|9.47|11.03|9.53|10.97|9.47|0
1699971900000|2023-11-14 14:25:00|10.99|9.49|10.97|9.47|11.03|9.53|10.97|9.47|0
1699972200000|2023-11-14 14:30:00|10.99|9.49|10.93|9.43|11.04|9.54|10.88|9.38|0
1699972500000|2023-11-14 14:35:00|10.92|9.42|10.88|9.38|11.01|9.51|10.86|9.36|0
1699972800000|2023-11-14 14:40:00|10.89|9.39|11.08|9.58|11.14|9.64|10.86|9.36|0
1699973100000|2023-11-14 14:45:00|11.07|9.57|11.07|9.57|11.07|9.57|10.98|9.48|0
1699973400000|2023-11-14 14:50:00|11.08|9.58|10.99|9.49|11.08|9.58|10.97|9.47|0
1699973700000|2023-11-14 14:55:00|11|9.5|10.93|9.43|11|9.5|10.91|9.41|0
1699974000000|2023-11-14 15:00:00|10.92|9.42|11.27|9.77|11.28|9.78|10.82|9.32|0
1699974300000|2023-11-14 15:05:00|11.28|9.78|11.2|9.7|11.37|9.87|11.18|9.68|0
1699974600000|2023-11-14 15:10:00|11.19|9.69|11.16|9.66|11.21|9.71|11.15|9.65|0
1699974900000|2023-11-14 15:15:00|11.18|9.68|11.14|9.64|11.19|9.69|11.1|9.6|0
1699975200000|2023-11-14 15:20:00|11.15|9.65|11.18|9.68|11.2|9.7|11.11|9.61|0
1699975500000|2023-11-14 15:25:00|11.19|9.69|11.1|9.6|11.21|9.71|11.1|9.6|0
1699975800000|2023-11-14 15:30:00|11.37|9.87|11.05|9.55|11.4|9.9|11.04|9.54|0
1699976100000|2023-11-14 15:35:00|11.04|9.54|11.07|9.57|11.1|9.6|11.04|9.54|0
1699976400000|2023-11-14 15:40:00|11.06|9.56|11.06|9.56|11.11|9.61|11.04|9.54|0
1699976700000|2023-11-14 15:45:00|11.05|9.55|11.03|9.53|11.05|9.55|11|9.5|0
1699977000000|2023-11-14 15:50:00|11.04|9.54|11.04|9.54|11.08|9.58|11.03|9.53|0
1699977300000|2023-11-14 15:55:00|11.05|9.55|11.08|9.58|11.11|9.61|11.04|9.54|0
1699977600000|2023-11-14 16:00:00|11.07|9.57|11.02|9.52|11.07|9.57|11.02|9.52|0
1699977900000|2023-11-14 16:05:00|11.03|9.53|11.03|9.53|11.06|9.56|11.01|9.51|0
1699978200000|2023-11-14 16:10:00|11.04|9.54|10.93|9.43|11.04|9.54|10.93|9.43|0
1699978500000|2023-11-14 16:15:00|10.94|9.44|11.02|9.52|11.02|9.52|10.92|9.42|0
1699978800000|2023-11-14 16:20:00|11.01|9.51|11.01|9.51|11.03|9.53|11|9.5|0
1699979100000|2023-11-14 16:25:00|11|9.5|10.98|9.48|11.03|9.53|10.97|9.47|0
1699979400000|2023-11-14 16:30:00|10.97|9.47|11.26|9.76|11.28|9.78|10.97|9.47|0
1699979700000|2023-11-14 16:35:00|11.25|9.75|11.3|9.8|11.3|9.8|11.25|9.75|0
1699980000000|2023-11-14 16:40:00|11.29|9.79|11.24|9.74|11.29|9.79|11.24|9.74|0
1699980300000|2023-11-14 16:45:00|11.23|9.73|11.31|9.81|11.33|9.83|11.21|9.71|0
1699980600000|2023-11-14 16:50:00|11.32|9.82|11.35|9.85|11.4|9.9|11.32|9.82|0
1699980900000|2023-11-14 16:55:00|11.36|9.86|11.27|9.77|11.46|9.96|11.26|9.76|0
1699981200000|2023-11-14 17:00:00|11.28|9.78|11.25|9.75|11.29|9.79|11.21|9.71|0
1699981500000|2023-11-14 17:05:00|11.24|9.74|11.32|9.82|11.35|9.85|11.24|9.74|0
1699981800000|2023-11-14 17:10:00|11.31|9.81|11.31|9.81|11.34|9.84|11.31|9.81|0
1699982100000|2023-11-14 17:15:00|11.32|9.82|11.33|9.83|11.34|9.84|11.31|9.81|0
1699982400000|2023-11-14 17:20:00|11.34|9.84|11.18|9.68|11.38|9.88|11.09|9.59|0
1699982700000|2023-11-14 17:25:00|11.17|9.67|11.15|9.65|11.17|9.67|11.12|9.62|0
1699983000000|2023-11-14 17:30:00|11.14|9.64|11.1|9.6|11.16|9.66|11.09|9.59|0
1699983300000|2023-11-14 17:35:00|11.11|9.61|11.05|9.55|11.12|9.62|11.05|9.55|0
1699983600000|2023-11-14 17:40:00|11.06|9.56|11.07|9.57|11.11|9.61|11.05|9.55|0
1699983900000|2023-11-14 17:45:00|11.06|9.56|11.03|9.53|11.08|9.58|11.02|9.52|0
1699984200000|2023-11-14 17:50:00|11.04|9.54|11.04|9.54|11.08|9.58|11.04|9.54|0
1699984500000|2023-11-14 17:55:00|11.03|9.53|11.02|9.52|11.05|9.55|11|9.5|0
1699984800000|2023-11-14 18:00:00|11.01|9.51|11.13|9.63|11.15|9.65|11|9.5|0
1699985100000|2023-11-14 18:05:00|11.14|9.64|11.15|9.65|11.15|9.65|11.11|9.61|0
1699985400000|2023-11-14 18:10:00|11.14|9.64|11.2|9.7|11.2|9.7|11.14|9.64|0
1699985700000|2023-11-14 18:15:00|11.21|9.71|11.18|9.68|11.21|9.71|11.17|9.67|0
1699986000000|2023-11-14 18:20:00|11.19|9.69|11.17|9.67|11.19|9.69|11.17|9.67|0
1699986300000|2023-11-14 18:25:00|11.16|9.66|11.13|9.63|11.17|9.67|11.13|9.63|0
1699986600000|2023-11-14 18:30:00|11.12|9.62|11.12|9.62|11.12|9.62|11.07|9.57|0
1699986900000|2023-11-14 18:35:00|11.13|9.63|11.1|9.6|11.15|9.65|11.1|9.6|0
1699987200000|2023-11-14 18:40:00|11.11|9.61|11.16|9.66|11.18|9.68|11.11|9.61|0
1699987500000|2023-11-14 18:45:00|11.17|9.67|11.14|9.64|11.18|9.68|11.14|9.64|0
1699987800000|2023-11-14 18:50:00|11.13|9.63|11.18|9.68|11.19|9.69|11.13|9.63|0
1699988100000|2023-11-14 18:55:00|11.19|9.69|11.25|9.75|11.25|9.75|11.18|9.68|0
1699988400000|2023-11-14 19:00:00|11.26|9.76|11.29|9.79|11.29|9.79|11.24|9.74|0
1699988700000|2023-11-14 19:05:00|11.3|9.8|11.3|9.8|11.36|9.86|11.27|9.77|0
1699989000000|2023-11-14 19:10:00|11.31|9.81|11.24|9.74|11.35|9.85|11.15|9.65|0
1699989300000|2023-11-14 19:15:00|11.23|9.73|11.23|9.73|11.27|9.77|11.23|9.73|0
1699989600000|2023-11-14 19:20:00|11.24|9.74|11.21|9.71|11.25|9.75|11.21|9.71|0
1699989900000|2023-11-14 19:25:00|11.22|9.72|11.16|9.66|11.23|9.73|11.15|9.65|0
1699990200000|2023-11-14 19:30:00|11.15|9.65|11.09|9.59|11.15|9.65|11.07|9.57|0
1699990500000|2023-11-14 19:35:00|11.08|9.58|11.07|9.57|11.09|9.59|11.06|9.56|0
1699990800000|2023-11-14 19:40:00|11.06|9.56|11.16|9.66|11.34|9.84|11.06|9.56|0
1699991100000|2023-11-14 19:45:00|11.15|9.65|11.13|9.63|11.15|9.65|11.12|9.62|0
1699991400000|2023-11-14 19:50:00|11.12|9.62|11.1|9.6|11.12|9.62|11.08|9.58|0
1699991700000|2023-11-14 19:55:00|11.08|9.58|11.06|9.56|11.09|9.59|11.05|9.55|0
1699992000000|2023-11-14 20:00:00|11.07|9.57|11.07|9.57|11.08|9.58|11.05|9.55|0
1699992300000|2023-11-14 20:05:00|11.06|9.56|10.99|9.49|11.06|9.56|10.99|9.49|0
1699992600000|2023-11-14 20:10:00|11|9.5|11.31|9.81|11.36|9.86|11|9.5|0
1699992900000|2023-11-14 20:15:00|11.3|9.8|11.3|9.8|11.31|9.81|11.29|9.79|0
1699993200000|2023-11-14 20:20:00|11.31|9.81|11.35|9.85|11.35|9.85|11.3|9.8|0
1699993500000|2023-11-14 20:25:00|11.37|9.87|11.33|9.83|11.39|9.89|11.33|9.83|0
1699993800000|2023-11-14 20:30:00|11.32|9.82|11.36|9.86|11.37|9.87|11.32|9.82|0
1699994100000|2023-11-14 20:35:00|11.37|9.87|11.36|9.86|11.4|9.9|11.35|9.85|0
1699994400000|2023-11-14 20:40:00|11.37|9.87|11.39|9.89|11.4|9.9|11.34|9.84|0
1699994700000|2023-11-14 20:45:00|11.4|9.9|11.47|9.97|11.47|9.97|11.39|9.89|0
1699995000000|2023-11-14 20:50:00|11.5|10|12.29|9.43|12.29|10.1|11.5|9.42|0
1699995300000|2023-11-14 20:55:00|12.27|9.41|12.25|9.39|12.34|9.48|12.21|9.35|0
1699995600000|2023-11-14 21:00:00|12.26|9.4|12.17|9.31|12.26|9.4|12.11|9.25|0
1699995900000|2023-11-14 21:05:00|12.18|9.32|12.19|9.33|12.2|9.34|12.17|9.31|0
1699996200000|2023-11-14 21:10:00|12.18|9.32|12.18|9.32|12.19|9.33|12.17|9.31|0
1699996500000|2023-11-14 21:15:00|12.31|9.19|11.56|9.96|12.32|9.96|11.55|9.18|0
1699996800000|2023-11-14 21:20:00|11.55|9.95|11.55|9.95|11.56|9.96|11.55|9.95|0
1699997100000|2023-11-14 21:25:00|11.54|9.94|11.51|9.91|11.54|9.94|11.51|9.91|0
1699997400000|2023-11-14 21:30:00|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1699998300000|2023-11-14 21:45:00|11.52|9.92|11.53|9.93|11.53|9.93|11.51|9.91|0
1699998600000|2023-11-14 21:50:00|11.52|9.92|11.52|9.92|11.53|9.93|11.51|9.91|0
1699998900000|2023-11-14 21:55:00|11.53|9.93|11.53|9.93|11.53|9.93|11.52|9.92|0
1699999200000|2023-11-14 22:00:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1699999500000|2023-11-14 22:05:00|11.54|9.94|11.53|9.93|11.54|9.94|11.52|9.92|0
1699999800000|2023-11-14 22:10:00|11.52|9.92|11.53|9.93|11.54|9.94|11.52|9.92|0
1700000100000|2023-11-14 22:15:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1700000700000|2023-11-14 22:25:00|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1700001300000|2023-11-14 22:35:00|11.5|9.9|11.5|9.9|11.51|9.91|11.5|9.9|0
1700002200000|2023-11-14 22:50:00|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1700002500000|2023-11-14 22:55:00|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1700002800000|2023-11-14 23:00:00|11.48|9.88|11.45|9.85|11.51|9.91|11.44|9.84|0
1700003100000|2023-11-14 23:05:00|11.46|9.86|11.45|9.85|11.46|9.86|11.44|9.84|0
1700003400000|2023-11-14 23:10:00|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1700003700000|2023-11-14 23:15:00|11.44|9.84|11.44|9.84|11.46|9.86|11.44|9.84|0
1700004000000|2023-11-14 23:20:00|11.45|9.85|11.45|9.85|11.45|9.85|11.44|9.84|0
1700004300000|2023-11-14 23:25:00|11.44|9.84|11.44|9.84|11.45|9.85|11.44|9.84|0
1700004600000|2023-11-14 23:30:00|11.45|9.85|11.45|9.85|11.46|9.86|11.45|9.85|0
1700004900000|2023-11-14 23:35:00|11.44|9.84|11.43|9.83|11.44|9.84|11.43|9.83|0
1700005200000|2023-11-14 23:40:00|11.44|9.84|11.43|9.83|11.44|9.84|11.41|9.81|0
1700005500000|2023-11-14 23:45:00|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1700005800000|2023-11-14 23:50:00|11.47|9.87|11.46|9.86|11.47|9.87|11.45|9.85|0
1700006100000|2023-11-14 23:55:00|11.47|9.87|11.47|9.87|11.48|9.88|11.46|9.86|0
1700006400000|2023-11-15 00:00:00|11.46|9.86|11.48|9.88|11.49|9.89|11.46|9.86|0
1700006700000|2023-11-15 00:05:00|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1700007000000|2023-11-15 00:10:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1700007300000|2023-11-15 00:15:00|11.52|9.92|11.5|9.9|11.52|9.92|11.5|9.9|0
1700007600000|2023-11-15 00:20:00|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1700007900000|2023-11-15 00:25:00|11.51|9.91|11.48|9.88|11.51|9.91|11.48|9.88|0
1700008200000|2023-11-15 00:30:00|11.49|9.89|11.49|9.89|11.49|9.89|11.48|9.88|0
1700008500000|2023-11-15 00:35:00|11.48|9.88|11.48|9.88|11.49|9.89|11.48|9.88|0
1700008800000|2023-11-15 00:40:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1700009100000|2023-11-15 00:45:00|11.5|9.9|11.49|9.89|11.51|9.91|11.49|9.89|0
1700009400000|2023-11-15 00:50:00|11.48|9.88|11.48|9.88|11.48|9.88|11.47|9.87|0
1700009700000|2023-11-15 00:55:00|11.47|9.87|11.48|9.88|11.49|9.89|11.47|9.87|0
1700010000000|2023-11-15 01:00:00|11.47|9.87|11.48|9.88|11.48|9.88|11.47|9.87|0
1700010300000|2023-11-15 01:05:00|11.47|9.87|11.46|9.86|11.47|9.87|11.45|9.85|0
1700010600000|2023-11-15 01:10:00|11.45|9.85|11.45|9.85|11.47|9.87|11.45|9.85|0
1700010900000|2023-11-15 01:15:00|11.44|9.84|11.47|9.87|11.47|9.87|11.44|9.84|0
1700011200000|2023-11-15 01:20:00|11.48|9.88|11.49|9.89|11.49|9.89|11.47|9.87|0
1700011500000|2023-11-15 01:25:00|11.48|9.88|11.48|9.88|11.49|9.89|11.47|9.87|0
1700011800000|2023-11-15 01:30:00|11.43|9.93|11.46|9.96|11.46|9.96|11.42|9.92|0
1700012100000|2023-11-15 01:35:00|11.45|9.95|11.44|9.94|11.45|9.95|11.43|9.93|0
1700012400000|2023-11-15 01:40:00|11.43|9.93|11.43|9.93|11.43|9.93|11.4|9.9|0
1700012700000|2023-11-15 01:45:00|11.42|9.92|11.41|9.91|11.42|9.92|11.4|9.9|0
1700013000000|2023-11-15 01:50:00|11.42|9.92|11.43|9.93|11.43|9.93|11.41|9.91|0
1700013300000|2023-11-15 01:55:00|11.42|9.92|11.42|9.92|11.43|9.93|11.42|9.92|0
1700013600000|2023-11-15 02:00:00|11.41|9.91|11.43|9.93|11.43|9.93|11.4|9.9|0
1700013900000|2023-11-15 02:05:00|11.42|9.92|11.42|9.92|11.43|9.93|11.41|9.91|0
1700014200000|2023-11-15 02:10:00|11.43|9.93|11.42|9.92|11.43|9.93|11.41|9.91|0
1700014500000|2023-11-15 02:15:00|11.41|9.91|11.4|9.9|11.42|9.92|11.39|9.89|0
1700014800000|2023-11-15 02:20:00|11.39|9.89|11.4|9.9|11.41|9.91|11.39|9.89|0
1700015100000|2023-11-15 02:25:00|11.39|9.89|11.39|9.89|11.4|9.9|11.39|9.89|0
1700015400000|2023-11-15 02:30:00|11.4|9.9|11.38|9.88|11.4|9.9|11.38|9.88|0
1700015700000|2023-11-15 02:35:00|11.37|9.87|11.36|9.86|11.38|9.88|11.36|9.86|0
1700016000000|2023-11-15 02:40:00|11.37|9.87|11.35|9.85|11.37|9.87|11.35|9.85|0
1700016300000|2023-11-15 02:45:00|11.34|9.84|11.34|9.84|11.34|9.84|11.33|9.83|0
1700016600000|2023-11-15 02:50:00|11.33|9.83|11.32|9.82|11.34|9.84|11.32|9.82|0
1700016900000|2023-11-15 02:55:00|11.31|9.81|11.3|9.8|11.31|9.81|11.3|9.8|0
1700017200000|2023-11-15 03:00:00|11.31|9.81|11.3|9.8|11.31|9.81|11.3|9.8|0
1700017500000|2023-11-15 03:05:00|11.29|9.79|11.29|9.79|11.3|9.8|11.28|9.78|0
1700017800000|2023-11-15 03:10:00|11.28|9.78|11.29|9.79|11.29|9.79|11.28|9.78|0
1700018100000|2023-11-15 03:15:00|11.28|9.78|11.29|9.79|11.29|9.79|11.27|9.77|0
1700018400000|2023-11-15 03:20:00|11.28|9.78|11.3|9.8|11.3|9.8|11.28|9.78|0
1700018700000|2023-11-15 03:25:00|11.29|9.79|11.3|9.8|11.31|9.81|11.29|9.79|0
1700019000000|2023-11-15 03:30:00|11.31|9.81|11.32|9.82|11.32|9.82|11.31|9.81|0
1700019300000|2023-11-15 03:35:00|11.31|9.81|11.31|9.81|11.32|9.82|11.31|9.81|0
1700019600000|2023-11-15 03:40:00|11.3|9.8|11.31|9.81|11.31|9.81|11.3|9.8|0
1700019900000|2023-11-15 03:45:00|11.3|9.8|11.31|9.81|11.31|9.81|11.3|9.8|0
1700020200000|2023-11-15 03:50:00|11.3|9.8|11.3|9.8|11.31|9.81|11.3|9.8|0
1700020500000|2023-11-15 03:55:00|11.29|9.79|11.29|9.79|11.3|9.8|11.28|9.78|0
1700020800000|2023-11-15 04:00:00|11.28|9.78|11.29|9.79|11.29|9.79|11.28|9.78|0
1700021100000|2023-11-15 04:05:00|11.28|9.78|11.28|9.78|11.29|9.79|11.28|9.78|0
1700021400000|2023-11-15 04:10:00|11.27|9.77|11.27|9.77|11.28|9.78|11.27|9.77|0
1700021700000|2023-11-15 04:15:00|11.28|9.78|11.28|9.78|11.28|9.78|11.27|9.77|0
1700022000000|2023-11-15 04:20:00|11.29|9.79|11.29|9.79|11.29|9.79|11.28|9.78|0
1700022600000|2023-11-15 04:30:00|11.28|9.78|11.29|9.79|11.29|9.79|11.28|9.78|0
1700022900000|2023-11-15 04:35:00|11.28|9.78|11.29|9.79|11.29|9.79|11.28|9.78|0
1700023800000|2023-11-15 04:50:00|11.3|9.8|11.3|9.8|11.3|9.8|11.3|9.8|0
1700024100000|2023-11-15 04:55:00|11.31|9.81|11.3|9.8|11.31|9.81|11.3|9.8|0
1700024400000|2023-11-15 05:00:00|11.31|9.81|11.3|9.8|11.31|9.81|11.3|9.8|0
1700024700000|2023-11-15 05:05:00|11.31|9.81|11.31|9.81|11.31|9.81|11.3|9.8|0
1700025000000|2023-11-15 05:10:00|11.3|9.8|11.29|9.79|11.3|9.8|11.29|9.79|0
1700025300000|2023-11-15 05:15:00|11.28|9.78|11.28|9.78|11.29|9.79|11.28|9.78|0
1700025600000|2023-11-15 05:20:00|11.29|9.79|11.27|9.77|11.29|9.79|11.27|9.77|0
1700025900000|2023-11-15 05:25:00|11.28|9.78|11.22|9.72|11.28|9.78|11.22|9.72|0
1700026200000|2023-11-15 05:30:00|11.23|9.73|11.22|9.72|11.23|9.73|11.22|9.72|0
1700026500000|2023-11-15 05:35:00|11.21|9.71|11.22|9.72|11.22|9.72|11.21|9.71|0
1700026800000|2023-11-15 05:40:00|11.23|9.73|11.24|9.74|11.24|9.74|11.23|9.73|0
1700027100000|2023-11-15 05:45:00|11.23|9.73|11.23|9.73|11.23|9.73|11.22|9.72|0
1700027400000|2023-11-15 05:50:00|11.22|9.72|11.25|9.75|11.25|9.75|11.22|9.72|0
1700027700000|2023-11-15 05:55:00|11.26|9.76|11.25|9.75|11.26|9.76|11.25|9.75|0
1700028000000|2023-11-15 06:00:00|11.26|9.76|11.27|9.77|11.27|9.77|11.26|9.76|0
1700028300000|2023-11-15 06:05:00|11.26|9.76|11.27|9.77|11.27|9.77|11.26|9.76|0
1700028600000|2023-11-15 06:10:00|11.28|9.78|11.28|9.78|11.28|9.78|11.27|9.77|0
1700028900000|2023-11-15 06:15:00|11.27|9.77|11.26|9.76|11.27|9.77|11.26|9.76|0
1700029200000|2023-11-15 06:20:00|11.25|9.75|11.27|9.77|11.27|9.77|11.25|9.75|0
1700029500000|2023-11-15 06:25:00|11.26|9.76|11.25|9.75|11.27|9.77|11.25|9.75|0
1700029800000|2023-11-15 06:30:00|11.26|9.76|11.26|9.76|11.27|9.77|11.25|9.75|0
1700030100000|2023-11-15 06:35:00|11.25|9.75|11.23|9.73|11.25|9.75|11.23|9.73|0
1700030400000|2023-11-15 06:40:00|11.22|9.72|11.21|9.71|11.23|9.73|11.21|9.71|0
1700030700000|2023-11-15 06:45:00|11.22|9.72|11.24|9.74|11.24|9.74|11.19|9.69|0
1700031000000|2023-11-15 06:50:00|11.25|9.75|11.23|9.73|11.25|9.75|11.21|9.71|0
1700031300000|2023-11-15 06:55:00|11.24|9.74|11.23|9.73|11.25|9.75|11.23|9.73|0
1700031600000|2023-11-15 07:00:00|11.22|9.72|11.29|9.79|11.3|9.8|11.21|9.71|0
1700031900000|2023-11-15 07:05:00|11.3|9.8|11.32|9.82|11.33|9.83|11.29|9.79|0
1700032200000|2023-11-15 07:10:00|11.33|9.83|11.33|9.83|11.34|9.84|11.31|9.81|0
1700032500000|2023-11-15 07:15:00|11.34|9.84|11.32|9.82|11.34|9.84|11.32|9.82|0
1700032800000|2023-11-15 07:20:00|11.33|9.83|11.32|9.82|11.33|9.83|11.32|9.82|0
1700033100000|2023-11-15 07:25:00|11.33|9.83|11.31|9.81|11.33|9.83|11.31|9.81|0
1700033400000|2023-11-15 07:30:00|11.3|9.8|11.31|9.81|11.31|9.81|11.3|9.8|0
1700033700000|2023-11-15 07:35:00|11.3|9.8|11.29|9.79|11.31|9.81|11.28|9.78|0
1700034000000|2023-11-15 07:40:00|11.28|9.78|11.3|9.8|11.3|9.8|11.28|9.78|0
1700034300000|2023-11-15 07:45:00|11.31|9.81|11.31|9.81|11.32|9.82|11.3|9.8|0
1700034600000|2023-11-15 07:50:00|11.32|9.82|11.31|9.81|11.32|9.82|11.29|9.79|0
1700034900000|2023-11-15 07:55:00|11.32|9.82|11.32|9.82|11.33|9.83|11.31|9.81|0
1700035200000|2023-11-15 08:00:00|11.31|9.81|11.25|9.75|11.32|9.82|11.25|9.75|0
1700035500000|2023-11-15 08:05:00|11.24|9.74|11.27|9.77|11.28|9.78|11.23|9.73|0
1700035800000|2023-11-15 08:10:00|11.26|9.76|11.39|9.89|11.39|9.89|11.25|9.75|0
1700036100000|2023-11-15 08:15:00|11.38|9.88|11.36|9.86|11.39|9.89|11.35|9.85|0
1700036400000|2023-11-15 08:20:00|11.37|9.87|11.36|9.86|11.37|9.87|11.35|9.85|0
1700036700000|2023-11-15 08:25:00|11.35|9.85|11.37|9.87|11.38|9.88|11.35|9.85|0
1700037000000|2023-11-15 08:30:00|11.38|9.88|11.36|9.86|11.38|9.88|11.36|9.86|0
1700037300000|2023-11-15 08:35:00|11.35|9.85|11.34|9.84|11.35|9.85|11.33|9.83|0
1700037600000|2023-11-15 08:40:00|11.35|9.85|11.28|9.78|11.35|9.85|11.28|9.78|0
1700037900000|2023-11-15 08:45:00|11.29|9.79|11.27|9.77|11.29|9.79|11.26|9.76|0
1700038200000|2023-11-15 08:50:00|11.26|9.76|11.27|9.77|11.27|9.77|11.25|9.75|0
1700038500000|2023-11-15 08:55:00|11.26|9.76|11.25|9.75|11.27|9.77|11.24|9.74|0
1700038800000|2023-11-15 09:00:00|11.26|9.76|11.28|9.78|11.29|9.79|11.25|9.75|0
1700039100000|2023-11-15 09:05:00|11.27|9.77|11.29|9.79|11.3|9.8|11.26|9.76|0
1700039400000|2023-11-15 09:10:00|11.3|9.8|11.33|9.83|11.35|9.85|11.29|9.79|0
1700039700000|2023-11-15 09:15:00|11.32|9.82|11.39|9.89|11.39|9.89|11.32|9.82|0
1700040000000|2023-11-15 09:20:00|11.38|9.88|11.37|9.87|11.4|9.9|11.36|9.86|0
1700040300000|2023-11-15 09:25:00|11.38|9.88|11.39|9.89|11.41|9.91|11.36|9.86|0
1700040600000|2023-11-15 09:30:00|11.38|9.88|11.41|9.91|11.41|9.91|11.38|9.88|0
1700040900000|2023-11-15 09:35:00|11.4|9.9|11.4|9.9|11.41|9.91|11.39|9.89|0
1700041200000|2023-11-15 09:40:00|11.39|9.89|11.45|9.95|11.45|9.95|11.39|9.89|0
1700041500000|2023-11-15 09:45:00|11.44|9.94|11.44|9.94|11.45|9.95|11.43|9.93|0
1700041800000|2023-11-15 09:50:00|11.45|9.95|11.44|9.94|11.45|9.95|11.43|9.93|0
1700042100000|2023-11-15 09:55:00|11.45|9.95|11.42|9.92|11.45|9.95|11.42|9.92|0
1700042400000|2023-11-15 10:00:00|11.43|9.93|11.41|9.91|11.43|9.93|11.41|9.91|0
1700042700000|2023-11-15 10:05:00|11.4|9.9|11.37|9.87|11.41|9.91|11.37|9.87|0
1700043000000|2023-11-15 10:10:00|11.38|9.88|11.38|9.88|11.38|9.88|11.37|9.87|0
1700043300000|2023-11-15 10:15:00|11.39|9.89|11.37|9.87|11.4|9.9|11.37|9.87|0
1700043600000|2023-11-15 10:20:00|11.38|9.88|11.37|9.87|11.38|9.88|11.37|9.87|0
1700043900000|2023-11-15 10:25:00|11.36|9.86|11.34|9.84|11.37|9.87|11.33|9.83|0
1700044200000|2023-11-15 10:30:00|11.33|9.83|11.3|9.8|11.34|9.84|11.29|9.79|0
1700044500000|2023-11-15 10:35:00|11.29|9.79|11.26|9.76|11.29|9.79|11.26|9.76|0
1700044800000|2023-11-15 10:40:00|11.27|9.77|11.33|9.83|11.42|9.92|11.26|9.76|0
1700045100000|2023-11-15 10:45:00|11.32|9.82|11.33|9.83|11.33|9.83|11.3|9.8|0
1700045400000|2023-11-15 10:50:00|11.32|9.82|11.29|9.79|11.33|9.83|11.29|9.79|0
1700045700000|2023-11-15 10:55:00|11.3|9.8|11.31|9.81|11.31|9.81|11.28|9.78|0
1700046000000|2023-11-15 11:00:00|11.3|9.8|11.33|9.83|11.33|9.83|11.3|9.8|0
1700046300000|2023-11-15 11:05:00|11.34|9.84|11.36|9.86|11.39|9.89|11.33|9.83|0
1700046600000|2023-11-15 11:10:00|11.35|9.85|11.38|9.88|11.39|9.89|11.35|9.85|0
1700046900000|2023-11-15 11:15:00|11.37|9.87|11.37|9.87|11.38|9.88|11.35|9.85|0
1700047200000|2023-11-15 11:20:00|11.36|9.86|11.35|9.85|11.37|9.87|11.34|9.84|0
1700047500000|2023-11-15 11:25:00|11.34|9.84|11.34|9.84|11.35|9.85|11.33|9.83|0
1700047800000|2023-11-15 11:30:00|11.35|9.85|11.31|9.81|11.35|9.85|11.3|9.8|0
1700048100000|2023-11-15 11:35:00|11.3|9.8|11.29|9.79|11.31|9.81|11.28|9.78|0
1700048400000|2023-11-15 11:40:00|11.28|9.78|11.29|9.79|11.3|9.8|11.27|9.77|0
1700048700000|2023-11-15 11:45:00|11.28|9.78|11.25|9.75|11.28|9.78|11.25|9.75|0
1700049000000|2023-11-15 11:50:00|11.26|9.76|11.26|9.76|11.27|9.77|11.25|9.75|0
1700049300000|2023-11-15 11:55:00|11.25|9.75|11.25|9.75|11.26|9.76|11.25|9.75|0
1700049600000|2023-11-15 12:00:00|11.26|9.76|11.26|9.76|11.29|9.79|11.26|9.76|0
1700049900000|2023-11-15 12:05:00|11.27|9.77|11.26|9.76|11.28|9.78|11.26|9.76|0
1700050200000|2023-11-15 12:10:00|11.25|9.75|11.2|9.7|11.25|9.75|11.19|9.69|0
1700050500000|2023-11-15 12:15:00|11.19|9.69|11.22|9.72|11.22|9.72|11.18|9.68|0
1700050800000|2023-11-15 12:20:00|11.21|9.71|11.29|9.79|11.31|9.81|11.21|9.71|0
1700051100000|2023-11-15 12:25:00|11.28|9.78|11.25|9.75|11.3|9.8|11.22|9.72|0
1700051400000|2023-11-15 12:30:00|11.24|9.74|11.4|9.9|11.48|9.98|11.2|9.7|0
1700051700000|2023-11-15 12:35:00|11.41|9.91|11.42|9.92|11.44|9.94|11.4|9.9|0
1700052000000|2023-11-15 12:40:00|11.41|9.91|11.43|9.93|11.45|9.95|11.41|9.91|0
1700052300000|2023-11-15 12:45:00|11.44|9.94|11.45|9.95|11.46|9.96|11.43|9.93|0
1700052600000|2023-11-15 12:50:00|11.44|9.94|11.42|9.92|11.46|9.96|11.42|9.92|0
1700052900000|2023-11-15 12:55:00|11.41|9.91|11.38|9.88|11.42|9.92|11.37|9.87|0
1700053200000|2023-11-15 13:00:00|11.39|9.89|11.39|9.89|11.42|9.92|11.36|9.86|0
1700053500000|2023-11-15 13:05:00|11.4|9.9|11.38|9.88|11.41|9.91|11.37|9.87|0
1700053800000|2023-11-15 13:10:00|11.37|9.87|11.39|9.89|11.43|9.93|11.37|9.87|0
1700054100000|2023-11-15 13:15:00|11.4|9.9|11.38|9.88|11.41|9.91|11.36|9.86|0
1700054400000|2023-11-15 13:20:00|11.37|9.87|11.39|9.89|11.4|9.9|11.37|9.87|0
1700054700000|2023-11-15 13:25:00|11.4|9.9|11.39|9.89|11.41|9.91|11.38|9.88|0
1700055000000|2023-11-15 13:30:00|11.4|9.9|11.29|9.79|11.53|10.03|11.22|9.72|0
1700055300000|2023-11-15 13:35:00|11.3|9.8|11.35|9.85|11.37|9.87|11.27|9.77|0
1700055600000|2023-11-15 13:40:00|11.36|9.86|11.43|9.93|11.45|9.95|11.31|9.81|0
1700055900000|2023-11-15 13:45:00|11.44|9.94|11.34|9.84|11.46|9.96|11.33|9.83|0
1700056200000|2023-11-15 13:50:00|11.33|9.83|11.29|9.79|11.34|9.84|11.29|9.79|0
1700056500000|2023-11-15 13:55:00|11.3|9.8|11.33|9.83|11.35|9.85|11.29|9.79|0
1700056800000|2023-11-15 14:00:00|11.32|9.82|11.38|9.88|11.39|9.89|11.32|9.82|0
1700057100000|2023-11-15 14:05:00|11.39|9.89|11.4|9.9|11.4|9.9|11.36|9.86|0
1700057400000|2023-11-15 14:10:00|11.41|9.91|11.45|9.95|11.46|9.96|11.41|9.91|0
1700057700000|2023-11-15 14:15:00|11.44|9.94|11.43|9.93|11.48|9.98|11.42|9.92|0
1700058000000|2023-11-15 14:20:00|11.42|9.92|11.45|9.95|11.47|9.97|11.42|9.92|0
1700058300000|2023-11-15 14:25:00|11.46|9.96|11.38|9.88|11.46|9.96|11.38|9.88|0
1700058600000|2023-11-15 14:30:00|11.33|9.83|11.29|9.79|11.36|9.86|11.26|9.76|0
1700058900000|2023-11-15 14:35:00|11.27|9.77|11.32|9.82|11.34|9.84|11.24|9.74|0
1700059200000|2023-11-15 14:40:00|11.31|9.81|11.29|9.79|11.41|9.91|11.26|9.76|0
1700059500000|2023-11-15 14:45:00|11.3|9.8|11.29|9.79|11.34|9.84|11.26|9.76|0
1700059800000|2023-11-15 14:50:00|11.28|9.78|11.35|9.85|11.42|9.92|11.27|9.77|0
1700060100000|2023-11-15 14:55:00|11.37|9.87|11.32|9.82|11.38|9.88|11.3|9.8|0
1700060400000|2023-11-15 15:00:00|11.31|9.81|11.29|9.79|11.35|9.85|11.28|9.78|0
1700060700000|2023-11-15 15:05:00|11.3|9.8|11.23|9.73|11.33|9.83|11.23|9.73|0
1700061000000|2023-11-15 15:10:00|11.24|9.74|11.23|9.73|11.28|9.78|11.22|9.72|0
1700061300000|2023-11-15 15:15:00|11.22|9.72|11.17|9.67|11.23|9.73|11.13|9.63|0
1700061600000|2023-11-15 15:20:00|11.16|9.66|11.24|9.74|11.31|9.81|11.15|9.65|0
1700061900000|2023-11-15 15:25:00|11.23|9.73|11.29|9.79|11.3|9.8|11.18|9.68|0
1700062200000|2023-11-15 15:30:00|11.28|9.78|11.28|9.78|11.33|9.83|11.25|9.75|0
1700062500000|2023-11-15 15:35:00|11.27|9.77|11.27|9.77|11.28|9.78|11.24|9.74|0
1700062800000|2023-11-15 15:40:00|11.28|9.78|11.23|9.73|11.28|9.78|11.21|9.71|0
1700063100000|2023-11-15 15:45:00|11.22|9.72|11.33|9.83|11.36|9.86|11.19|9.69|0
1700063400000|2023-11-15 15:50:00|11.32|9.82|11.32|9.82|11.34|9.84|11.29|9.79|0
1700063700000|2023-11-15 15:55:00|11.31|9.81|11.34|9.84|11.36|9.86|11.29|9.79|0
1700064000000|2023-11-15 16:00:00|11.33|9.83|11.32|9.82|11.34|9.84|11.28|9.78|0
1700064300000|2023-11-15 16:05:00|11.34|9.84|11.36|9.86|11.43|9.93|11.33|9.83|0
1700064600000|2023-11-15 16:10:00|11.35|9.85|11.43|9.93|11.44|9.94|11.32|9.82|0
1700064900000|2023-11-15 16:15:00|11.42|9.92|11.37|9.87|11.45|9.95|11.37|9.87|0
1700065200000|2023-11-15 16:20:00|11.38|9.88|11.35|9.85|11.41|9.91|11.34|9.84|0
1700065500000|2023-11-15 16:25:00|11.36|9.86|11.4|9.9|11.43|9.93|11.36|9.86|0
1700065800000|2023-11-15 16:30:00|11.41|9.91|11.29|9.79|11.42|9.92|11.27|9.77|0
1700066100000|2023-11-15 16:35:00|11.3|9.8|11.25|9.75|11.42|9.92|11.24|9.74|0
1700066400000|2023-11-15 16:40:00|11.43|9.93|11.52|10.02|11.54|10.04|11.43|9.93|0
1700066700000|2023-11-15 16:45:00|11.51|10.01|11.44|9.94|11.51|10.01|11.43|9.93|0
1700067000000|2023-11-15 16:50:00|11.45|9.95|11.51|10.01|11.52|10.02|11.43|9.93|0
1700067300000|2023-11-15 16:55:00|11.5|10|11.5|10|11.52|10.02|11.47|9.97|0
1700067600000|2023-11-15 17:00:00|11.49|9.99|11.5|10|11.52|10.02|11.47|9.97|0
1700067900000|2023-11-15 17:05:00|11.51|10.01|11.5|10|11.52|10.02|11.45|9.95|0
1700068200000|2023-11-15 17:10:00|11.51|10.01|11.51|10.01|11.56|10.06|11.5|10|0
1700068500000|2023-11-15 17:15:00|11.5|10|11.51|10.01|11.54|10.04|11.49|9.99|0
1700068800000|2023-11-15 17:20:00|11.52|10.02|11.47|9.97|11.52|10.02|11.46|9.96|0
1700069100000|2023-11-15 17:25:00|11.48|9.98|11.43|9.93|11.48|9.98|11.43|9.93|0
1700069400000|2023-11-15 17:30:00|11.44|9.94|11.42|9.92|11.47|9.97|11.42|9.92|0
1700069700000|2023-11-15 17:35:00|11.41|9.91|11.41|9.91|11.44|9.94|11.39|9.89|0
1700070000000|2023-11-15 17:40:00|11.42|9.92|11.47|9.97|11.49|9.99|11.4|9.9|0
1700070300000|2023-11-15 17:45:00|11.48|9.98|11.44|9.94|11.5|10|11.44|9.94|0
1700070600000|2023-11-15 17:50:00|11.45|9.95|11.47|9.97|11.5|10|11.45|9.95|0
1700070900000|2023-11-15 17:55:00|11.46|9.96|11.51|10.01|11.53|10.03|11.44|9.94|0
1700071200000|2023-11-15 18:00:00|11.53|10.03|11.55|10.05|11.6|10.1|11.5|10|0
1700071500000|2023-11-15 18:05:00|11.56|10.06|11.64|10.14|11.66|10.16|11.55|10.05|0
1700071800000|2023-11-15 18:10:00|11.63|10.13|11.67|10.17|11.68|10.18|11.61|10.11|0
1700072100000|2023-11-15 18:15:00|11.68|10.18|11.63|10.13|11.71|10.21|11.63|10.13|0
1700072400000|2023-11-15 18:20:00|11.62|10.12|11.54|10.04|11.63|10.13|11.54|10.04|0
1700072700000|2023-11-15 18:25:00|11.55|10.05|11.51|10.01|11.56|10.06|11.5|10|0
1700073000000|2023-11-15 18:30:00|11.52|10.02|11.46|9.96|11.55|10.05|11.46|9.96|0
1700073300000|2023-11-15 18:35:00|11.47|9.97|11.47|9.97|11.49|9.99|11.45|9.95|0
1700073600000|2023-11-15 18:40:00|11.46|9.96|11.44|9.94|11.46|9.96|11.42|9.92|0
1700073900000|2023-11-15 18:45:00|11.43|9.93|11.44|9.94|11.46|9.96|11.42|9.92|0
1700074200000|2023-11-15 18:50:00|11.43|9.93|11.42|9.92|11.44|9.94|11.4|9.9|0
1700074500000|2023-11-15 18:55:00|11.43|9.93|11.42|9.92|11.44|9.94|11.4|9.9|0
1700074800000|2023-11-15 19:00:00|11.41|9.91|11.38|9.88|11.41|9.91|11.36|9.86|0
1700075100000|2023-11-15 19:05:00|11.39|9.89|11.39|9.89|11.4|9.9|11.36|9.86|0
1700075400000|2023-11-15 19:10:00|11.38|9.88|11.4|9.9|11.4|9.9|11.36|9.86|0
1700075700000|2023-11-15 19:15:00|11.41|9.91|11.47|9.97|11.49|9.99|11.4|9.9|0
1700076000000|2023-11-15 19:20:00|11.48|9.98|11.45|9.95|11.54|10.04|11.45|9.95|0
1700076300000|2023-11-15 19:25:00|11.46|9.96|11.36|9.86|11.46|9.96|11.36|9.86|0
1700076600000|2023-11-15 19:30:00|11.35|9.85|11.35|9.85|11.38|9.88|11.34|9.84|0
1700076900000|2023-11-15 19:35:00|11.36|9.86|11.33|9.83|11.37|9.87|11.33|9.83|0
1700077200000|2023-11-15 19:40:00|11.34|9.84|11.38|9.88|11.4|9.9|11.31|9.81|0
1700077500000|2023-11-15 19:45:00|11.37|9.87|11.44|9.94|11.45|9.95|11.37|9.87|0
1700077800000|2023-11-15 19:50:00|11.43|9.93|11.45|9.95|11.47|9.97|11.42|9.92|0
1700078100000|2023-11-15 19:55:00|11.46|9.96|11.4|9.9|11.46|9.96|11.39|9.89|0
1700078400000|2023-11-15 20:00:00|11.41|9.91|11.44|9.94|11.44|9.94|11.37|9.87|0
1700078700000|2023-11-15 20:05:00|11.43|9.93|11.48|9.98|11.48|9.98|11.41|9.91|0
1700079000000|2023-11-15 20:10:00|11.47|9.97|11.42|9.92|11.48|9.98|11.41|9.91|0
1700079300000|2023-11-15 20:15:00|11.41|9.91|11.41|9.91|11.46|9.96|11.39|9.89|0
1700079600000|2023-11-15 20:20:00|11.42|9.92|11.47|9.97|11.47|9.97|11.4|9.9|0
1700079900000|2023-11-15 20:25:00|11.48|9.98|11.43|9.93|11.5|10|11.43|9.93|0
1700080200000|2023-11-15 20:30:00|11.42|9.92|11.4|9.9|11.44|9.94|11.39|9.89|0
1700080500000|2023-11-15 20:35:00|11.41|9.91|11.39|9.89|11.41|9.91|11.37|9.87|0
1700080800000|2023-11-15 20:40:00|11.4|9.9|11.45|9.95|11.45|9.95|11.38|9.88|0
1700081100000|2023-11-15 20:45:00|11.44|9.94|11.56|10.06|11.56|10.06|11.44|9.94|0
1700081400000|2023-11-15 20:50:00|11.58|10.08|11.6|10.1|11.6|10.1|11.54|10.04|0
1700081700000|2023-11-15 20:55:00|11.59|10.09|11.32|9.82|11.6|10.1|11.31|9.81|0
1700082000000|2023-11-15 21:00:00|11.33|9.83|11.41|9.91|11.41|9.91|11.33|9.83|0
1700082300000|2023-11-15 21:05:00|11.42|9.92|11.44|9.94|11.47|9.97|11.42|9.92|0
1700082600000|2023-11-15 21:10:00|11.45|9.95|11.48|9.98|11.49|9.99|11.44|9.94|0
1700082900000|2023-11-15 21:15:00|11.53|9.93|11.52|9.92|11.53|9.93|11.5|9.9|0
1700083200000|2023-11-15 21:20:00|11.53|9.93|11.52|9.92|11.53|9.93|11.52|9.92|0
1700083500000|2023-11-15 21:25:00|11.53|9.93|11.52|9.92|11.53|9.93|11.52|9.92|0
1700083800000|2023-11-15 21:30:00|11.51|9.91|11.51|9.91|11.52|9.92|11.51|9.91|0
1700084100000|2023-11-15 21:35:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1700084400000|2023-11-15 21:40:00|11.52|9.92|11.51|9.91|11.52|9.92|11.5|9.9|0
1700084700000|2023-11-15 21:45:00|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1700085000000|2023-11-15 21:50:00|11.51|9.91|11.5|9.9|11.52|9.92|11.5|9.9|0
1700085300000|2023-11-15 21:55:00|11.51|9.91|11.49|9.89|11.51|9.91|11.49|9.89|0
1700085600000|2023-11-15 22:00:00|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1700085900000|2023-11-15 22:05:00|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1700086200000|2023-11-15 22:10:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1700086500000|2023-11-15 22:15:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1700087100000|2023-11-15 22:25:00|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1700088600000|2023-11-15 22:50:00|11.5|9.9|11.5|9.9|11.5|9.9|11.5|9.9|0
1700089200000|2023-11-15 23:00:00|11.48|9.88|11.47|9.87|11.49|9.89|11.47|9.87|0
1700089500000|2023-11-15 23:05:00|11.46|9.86|11.47|9.87|11.48|9.88|11.46|9.86|0
1700089800000|2023-11-15 23:10:00|11.46|9.86|11.49|9.89|11.5|9.9|11.46|9.86|0
1700090100000|2023-11-15 23:15:00|11.48|9.88|11.46|9.86|11.48|9.88|11.45|9.85|0
1700090400000|2023-11-15 23:20:00|11.45|9.85|11.45|9.85|11.46|9.86|11.45|9.85|0
1700090700000|2023-11-15 23:25:00|11.46|9.86|11.45|9.85|11.46|9.86|11.44|9.84|0
1700091000000|2023-11-15 23:30:00|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1700091300000|2023-11-15 23:35:00|11.46|9.86|11.46|9.86|11.46|9.86|11.45|9.85|0
1700091600000|2023-11-15 23:40:00|11.45|9.85|11.45|9.85|11.46|9.86|11.45|9.85|0
1700091900000|2023-11-15 23:45:00|11.44|9.84|11.44|9.84|11.44|9.84|11.43|9.83|0
1700092200000|2023-11-15 23:50:00|11.43|9.83|11.44|9.84|11.45|9.85|11.43|9.83|0
1700092500000|2023-11-15 23:55:00|11.43|9.83|11.43|9.83|11.44|9.84|11.43|9.83|0
1700092800000|2023-11-16 00:00:00|11.44|9.84|11.42|9.82|11.44|9.84|11.42|9.82|0
1700093100000|2023-11-16 00:05:00|11.41|9.81|11.4|9.8|11.42|9.82|11.39|9.79|0
1700093400000|2023-11-16 00:10:00|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1700093700000|2023-11-16 00:15:00|11.41|9.81|11.37|9.77|11.41|9.81|11.36|9.76|0
1700094000000|2023-11-16 00:20:00|11.36|9.76|11.38|9.78|11.38|9.78|11.36|9.76|0
1700094300000|2023-11-16 00:25:00|11.37|9.77|11.39|9.79|11.4|9.8|11.37|9.77|0
1700094600000|2023-11-16 00:30:00|11.38|9.78|11.36|9.76|11.39|9.79|11.36|9.76|0
1700094900000|2023-11-16 00:35:00|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1700095200000|2023-11-16 00:40:00|11.39|9.79|11.4|9.8|11.41|9.81|11.39|9.79|0
1700095500000|2023-11-16 00:45:00|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1700095800000|2023-11-16 00:50:00|11.41|9.81|11.4|9.8|11.41|9.81|11.39|9.79|0
1700096100000|2023-11-16 00:55:00|11.39|9.79|11.38|9.78|11.4|9.8|11.38|9.78|0
1700096400000|2023-11-16 01:00:00|11.39|9.79|11.41|9.81|11.41|9.81|11.38|9.78|0
1700096700000|2023-11-16 01:05:00|11.4|9.8|11.42|9.82|11.43|9.83|11.4|9.8|0
1700097000000|2023-11-16 01:10:00|11.43|9.83|11.43|9.83|11.43|9.83|11.42|9.82|0
1700097300000|2023-11-16 01:15:00|11.42|9.82|11.45|9.85|11.45|9.85|11.41|9.81|0
1700097600000|2023-11-16 01:20:00|11.44|9.84|11.41|9.81|11.44|9.84|11.4|9.8|0
1700097900000|2023-11-16 01:25:00|11.42|9.82|11.43|9.83|11.44|9.84|11.41|9.81|0
1700098200000|2023-11-16 01:30:00|11.39|9.89|11.38|9.88|11.39|9.89|11.38|9.88|0
1700098500000|2023-11-16 01:35:00|11.37|9.87|11.4|9.9|11.4|9.9|11.37|9.87|0
1700098800000|2023-11-16 01:40:00|11.41|9.91|11.4|9.9|11.41|9.91|11.39|9.89|0
1700099100000|2023-11-16 01:45:00|11.41|9.91|11.42|9.92|11.42|9.92|11.4|9.9|0
1700099400000|2023-11-16 01:50:00|11.43|9.93|11.44|9.94|11.46|9.96|11.43|9.93|0
1700099700000|2023-11-16 01:55:00|11.45|9.95|11.51|10.01|11.51|10.01|11.44|9.94|0
1700100000000|2023-11-16 02:00:00|11.5|10|11.54|10.04|11.56|10.06|11.5|10|0
1700100300000|2023-11-16 02:05:00|11.53|10.03|11.56|10.06|11.56|10.06|11.53|10.03|0
1700100600000|2023-11-16 02:10:00|11.55|10.05|11.54|10.04|11.56|10.06|11.54|10.04|0
1700100900000|2023-11-16 02:15:00|11.53|10.03|11.48|9.98|11.53|10.03|11.48|9.98|0
1700101200000|2023-11-16 02:20:00|11.49|9.99|11.48|9.98|11.5|10|11.45|9.95|0
1700101500000|2023-11-16 02:25:00|11.49|9.99|11.52|10.02|11.52|10.02|11.48|9.98|0
1700101800000|2023-11-16 02:30:00|11.51|10.01|11.51|10.01|11.52|10.02|11.51|10.01|0
1700102100000|2023-11-16 02:35:00|11.52|10.02|11.53|10.03|11.55|10.05|11.51|10.01|0
1700102400000|2023-11-16 02:40:00|11.52|10.02|11.5|10|11.54|10.04|11.5|10|0
1700102700000|2023-11-16 02:45:00|11.49|9.99|11.51|10.01|11.51|10.01|11.49|9.99|0
1700103000000|2023-11-16 02:50:00|11.52|10.02|11.51|10.01|11.54|10.04|11.5|10|0
1700103300000|2023-11-16 02:55:00|11.52|10.02|11.52|10.02|11.53|10.03|11.5|10|0
1700103600000|2023-11-16 03:00:00|11.51|10.01|11.49|9.99|11.52|10.02|11.49|9.99|0
1700103900000|2023-11-16 03:05:00|11.48|9.98|11.48|9.98|11.5|10|11.48|9.98|0
1700104200000|2023-11-16 03:10:00|11.47|9.97|11.47|9.97|11.49|9.99|11.47|9.97|0
1700104500000|2023-11-16 03:15:00|11.48|9.98|11.47|9.97|11.5|10|11.47|9.97|0
1700104800000|2023-11-16 03:20:00|11.46|9.96|11.46|9.96|11.47|9.97|11.46|9.96|0
1700105100000|2023-11-16 03:25:00|11.47|9.97|11.47|9.97|11.47|9.97|11.46|9.96|0
1700105400000|2023-11-16 03:30:00|11.46|9.96|11.46|9.96|11.49|9.99|11.46|9.96|0
1700105700000|2023-11-16 03:35:00|11.47|9.97|11.5|10|11.5|10|11.45|9.95|0
1700106000000|2023-11-16 03:40:00|11.49|9.99|11.49|9.99|11.5|10|11.49|9.99|0
1700106300000|2023-11-16 03:45:00|11.5|10|11.5|10|11.51|10.01|11.49|9.99|0
1700106600000|2023-11-16 03:50:00|11.51|10.01|11.5|10|11.51|10.01|11.49|9.99|0
1700106900000|2023-11-16 03:55:00|11.51|10.01|11.51|10.01|11.52|10.02|11.5|10|0
1700107200000|2023-11-16 04:00:00|11.5|10|11.49|9.99|11.51|10.01|11.49|9.99|0
1700107500000|2023-11-16 04:05:00|11.5|10|11.47|9.97|11.5|10|11.47|9.97|0
1700107800000|2023-11-16 04:10:00|11.46|9.96|11.47|9.97|11.47|9.97|11.46|9.96|0
1700108100000|2023-11-16 04:15:00|11.46|9.96|11.46|9.96|11.47|9.97|11.46|9.96|0
1700108400000|2023-11-16 04:20:00|11.45|9.95|11.47|9.97|11.48|9.98|11.45|9.95|0
1700108700000|2023-11-16 04:25:00|11.46|9.96|11.47|9.97|11.47|9.97|11.46|9.96|0
1700109000000|2023-11-16 04:30:00|11.46|9.96|11.47|9.97|11.48|9.98|11.46|9.96|0
1700109300000|2023-11-16 04:35:00|11.48|9.98|11.46|9.96|11.48|9.98|11.46|9.96|0
1700109600000|2023-11-16 04:40:00|11.47|9.97|11.47|9.97|11.47|9.97|11.47|9.97|0
1700109900000|2023-11-16 04:45:00|11.48|9.98|11.46|9.96|11.48|9.98|11.46|9.96|0
1700110200000|2023-11-16 04:50:00|11.45|9.95|11.43|9.93|11.45|9.95|11.43|9.93|0
1700110500000|2023-11-16 04:55:00|11.42|9.92|11.43|9.93|11.43|9.93|11.42|9.92|0
1700110800000|2023-11-16 05:00:00|11.42|9.92|11.42|9.92|11.43|9.93|11.42|9.92|0
1700111100000|2023-11-16 05:05:00|11.43|9.93|11.39|9.89|11.44|9.94|11.39|9.89|0
1700111400000|2023-11-16 05:10:00|11.4|9.9|11.39|9.89|11.4|9.9|11.38|9.88|0
1700111700000|2023-11-16 05:15:00|11.38|9.88|11.39|9.89|11.39|9.89|11.37|9.87|0
1700112000000|2023-11-16 05:20:00|11.38|9.88|11.38|9.88|11.39|9.89|11.38|9.88|0
1700112300000|2023-11-16 05:25:00|11.39|9.89|11.4|9.9|11.4|9.9|11.38|9.88|0
1700112600000|2023-11-16 05:30:00|11.39|9.89|11.37|9.87|11.39|9.89|11.37|9.87|0
1700112900000|2023-11-16 05:35:00|11.38|9.88|11.37|9.87|11.38|9.88|11.35|9.85|0
1700113200000|2023-11-16 05:40:00|11.38|9.88|11.38|9.88|11.38|9.88|11.37|9.87|0
1700113500000|2023-11-16 05:45:00|11.37|9.87|11.56|10.06|11.56|10.06|11.37|9.87|0
1700113800000|2023-11-16 05:50:00|11.55|10.05|11.56|10.06|11.56|10.06|11.55|10.05|0
1700114100000|2023-11-16 05:55:00|11.57|10.07|11.55|10.05|11.57|10.07|11.54|10.04|0
1700114400000|2023-11-16 06:00:00|11.54|10.04|11.51|10.01|11.54|10.04|11.51|10.01|0
1700114700000|2023-11-16 06:05:00|11.5|10|11.53|10.03|11.53|10.03|11.5|10|0
1700115000000|2023-11-16 06:10:00|11.52|10.02|11.5|10|11.53|10.03|11.5|10|0
1700115300000|2023-11-16 06:15:00|11.49|9.99|11.52|10.02|11.52|10.02|11.49|9.99|0
1700115600000|2023-11-16 06:20:00|11.51|10.01|11.52|10.02|11.52|10.02|11.51|10.01|0
1700115900000|2023-11-16 06:25:00|11.53|10.03|11.52|10.02|11.53|10.03|11.51|10.01|0
1700116200000|2023-11-16 06:30:00|11.53|10.03|11.53|10.03|11.53|10.03|11.51|10.01|0
1700116500000|2023-11-16 06:35:00|11.52|10.02|11.52|10.02|11.54|10.04|11.52|10.02|0
1700116800000|2023-11-16 06:40:00|11.53|10.03|11.51|10.01|11.53|10.03|11.5|10|0
1700117100000|2023-11-16 06:45:00|11.5|10|11.51|10.01|11.53|10.03|11.5|10|0
1700117400000|2023-11-16 06:50:00|11.5|10|11.5|10|11.51|10.01|11.5|10|0
1700117700000|2023-11-16 06:55:00|11.49|9.99|11.48|9.98|11.5|10|11.48|9.98|0
1700118000000|2023-11-16 07:00:00|11.49|9.99|11.49|9.99|11.5|10|11.47|9.97|0
1700118300000|2023-11-16 07:05:00|11.5|10|11.5|10|11.51|10.01|11.49|9.99|0
1700118600000|2023-11-16 07:10:00|11.49|9.99|11.48|9.98|11.5|10|11.48|9.98|0
1700118900000|2023-11-16 07:15:00|11.49|9.99|11.53|10.03|11.53|10.03|11.48|9.98|0
1700119200000|2023-11-16 07:20:00|11.52|10.02|11.52|10.02|11.54|10.04|11.51|10.01|0
1700119500000|2023-11-16 07:25:00|11.51|10.01|11.52|10.02|11.54|10.04|11.51|10.01|0
1700119800000|2023-11-16 07:30:00|11.51|10.01|11.5|10|11.53|10.03|11.5|10|0
1700120100000|2023-11-16 07:35:00|11.51|10.01|11.53|10.03|11.53|10.03|11.51|10.01|0
1700120400000|2023-11-16 07:40:00|11.54|10.04|11.51|10.01|11.54|10.04|11.5|10|0
1700120700000|2023-11-16 07:45:00|11.5|10|11.53|10.03|11.53|10.03|11.5|10|0
1700121000000|2023-11-16 07:50:00|11.54|10.04|11.54|10.04|11.54|10.04|11.51|10.01|0
1700121300000|2023-11-16 07:55:00|11.53|10.03|11.34|9.84|11.54|10.04|11.26|9.76|0
1700121600000|2023-11-16 08:00:00|11.33|9.83|11.32|9.82|11.37|9.87|11.31|9.81|0
1700121900000|2023-11-16 08:05:00|11.31|9.81|11.35|9.85|11.35|9.85|11.3|9.8|0
1700122200000|2023-11-16 08:10:00|11.36|9.86|11.31|9.81|11.37|9.87|11.31|9.81|0
1700122500000|2023-11-16 08:15:00|11.32|9.82|11.32|9.82|11.33|9.83|11.3|9.8|0
1700122800000|2023-11-16 08:20:00|11.33|9.83|11.31|9.81|11.33|9.83|11.3|9.8|0
1700123100000|2023-11-16 08:25:00|11.32|9.82|11.32|9.82|11.33|9.83|11.29|9.79|0
1700123400000|2023-11-16 08:30:00|11.31|9.81|11.31|9.81|11.33|9.83|11.3|9.8|0
1700123700000|2023-11-16 08:35:00|11.32|9.82|11.27|9.77|11.33|9.83|11.27|9.77|0
1700124000000|2023-11-16 08:40:00|11.28|9.78|11.33|9.83|11.34|9.84|11.27|9.77|0
1700124300000|2023-11-16 08:45:00|11.32|9.82|11.3|9.8|11.32|9.82|11.27|9.77|0
1700124600000|2023-11-16 08:50:00|11.29|9.79|11.31|9.81|11.31|9.81|11.28|9.78|0
1700124900000|2023-11-16 08:55:00|11.32|9.82|11.3|9.8|11.34|9.84|11.29|9.79|0
1700125200000|2023-11-16 09:00:00|11.31|9.81|11.35|9.85|11.35|9.85|11.29|9.79|0
1700125500000|2023-11-16 09:05:00|11.34|9.84|11.3|9.8|11.35|9.85|11.3|9.8|0
1700125800000|2023-11-16 09:10:00|11.31|9.81|11.27|9.77|11.31|9.81|11.27|9.77|0
1700126100000|2023-11-16 09:15:00|11.28|9.78|11.23|9.73|11.28|9.78|11.23|9.73|0
1700126400000|2023-11-16 09:20:00|11.22|9.72|11.25|9.75|11.25|9.75|11.22|9.72|0
1700126700000|2023-11-16 09:25:00|11.26|9.76|11.27|9.77|11.28|9.78|11.25|9.75|0
1700127000000|2023-11-16 09:30:00|11.28|9.78|11.31|9.81|11.32|9.82|11.28|9.78|0
1700127300000|2023-11-16 09:35:00|11.32|9.82|11.33|9.83|11.33|9.83|11.28|9.78|0
1700127600000|2023-11-16 09:40:00|11.32|9.82|11.34|9.84|11.34|9.84|11.31|9.81|0
1700127900000|2023-11-16 09:45:00|11.33|9.83|11.31|9.81|11.33|9.83|11.31|9.81|0
1700128200000|2023-11-16 09:50:00|11.32|9.82|11.33|9.83|11.34|9.84|11.31|9.81|0
1700128500000|2023-11-16 09:55:00|11.34|9.84|11.33|9.83|11.35|9.85|11.32|9.82|0
1700128800000|2023-11-16 10:00:00|11.34|9.84|11.33|9.83|11.34|9.84|11.31|9.81|0
1700129100000|2023-11-16 10:05:00|11.32|9.82|11.34|9.84|11.35|9.85|11.32|9.82|0
1700129400000|2023-11-16 10:10:00|11.33|9.83|11.3|9.8|11.34|9.84|11.3|9.8|0
1700129700000|2023-11-16 10:15:00|11.29|9.79|11.29|9.79|11.32|9.82|11.29|9.79|0
1700130000000|2023-11-16 10:20:00|11.3|9.8|11.27|9.77|11.3|9.8|11.26|9.76|0
1700130300000|2023-11-16 10:25:00|11.26|9.76|11.25|9.75|11.26|9.76|11.25|9.75|0
1700130600000|2023-11-16 10:30:00|11.24|9.74|11.25|9.75|11.25|9.75|11.24|9.74|0
1700130900000|2023-11-16 10:35:00|11.26|9.76|11.28|9.78|11.28|9.78|11.26|9.76|0
1700131200000|2023-11-16 10:40:00|11.27|9.77|11.29|9.79|11.3|9.8|11.27|9.77|0
1700131500000|2023-11-16 10:45:00|11.28|9.78|11.29|9.79|11.29|9.79|11.26|9.76|0
1700131800000|2023-11-16 10:50:00|11.28|9.78|11.28|9.78|11.29|9.79|11.26|9.76|0
1700132100000|2023-11-16 10:55:00|11.29|9.79|11.29|9.79|11.31|9.81|11.28|9.78|0
1700132400000|2023-11-16 11:00:00|11.3|9.8|11.28|9.78|11.3|9.8|11.27|9.77|0
1700132700000|2023-11-16 11:05:00|11.29|9.79|11.27|9.77|11.3|9.8|11.27|9.77|0
1700133000000|2023-11-16 11:10:00|11.28|9.78|11.28|9.78|11.3|9.8|11.28|9.78|0
1700133300000|2023-11-16 11:15:00|11.27|9.77|11.27|9.77|11.29|9.79|11.27|9.77|0
1700133600000|2023-11-16 11:20:00|11.28|9.78|11.25|9.75|11.28|9.78|11.25|9.75|0
1700133900000|2023-11-16 11:25:00|11.26|9.76|11.25|9.75|11.26|9.76|11.25|9.75|0
1700134200000|2023-11-16 11:30:00|11.24|9.74|11.28|9.78|11.28|9.78|11.24|9.74|0
1700134500000|2023-11-16 11:35:00|11.29|9.79|11.3|9.8|11.3|9.8|11.29|9.79|0
1700134800000|2023-11-16 11:40:00|11.29|9.79|11.32|9.82|11.32|9.82|11.29|9.79|0
1700135100000|2023-11-16 11:45:00|11.31|9.81|11.31|9.81|11.32|9.82|11.29|9.79|0
1700135400000|2023-11-16 11:50:00|11.32|9.82|11.3|9.8|11.32|9.82|11.3|9.8|0
1700135700000|2023-11-16 11:55:00|11.29|9.79|11.26|9.76|11.29|9.79|11.26|9.76|0
1700136000000|2023-11-16 12:00:00|11.27|9.77|11.33|9.83|11.33|9.83|11.26|9.76|0
1700136300000|2023-11-16 12:05:00|11.32|9.82|11.39|9.89|11.39|9.89|11.32|9.82|0
1700136600000|2023-11-16 12:10:00|11.38|9.88|11.4|9.9|11.42|9.92|11.38|9.88|0
1700136900000|2023-11-16 12:15:00|11.41|9.91|11.42|9.92|11.43|9.93|11.4|9.9|0
1700137200000|2023-11-16 12:20:00|11.43|9.93|11.42|9.92|11.44|9.94|11.41|9.91|0
1700137500000|2023-11-16 12:25:00|11.43|9.93|11.42|9.92|11.44|9.94|11.41|9.91|0
1700137800000|2023-11-16 12:30:00|11.41|9.91|11.38|9.88|11.43|9.93|11.37|9.87|0
1700138100000|2023-11-16 12:35:00|11.37|9.87|11.42|9.92|11.42|9.92|11.37|9.87|0
1700138400000|2023-11-16 12:40:00|11.41|9.91|11.41|9.91|11.43|9.93|11.38|9.88|0
1700138700000|2023-11-16 12:45:00|11.4|9.9|11.36|9.86|11.41|9.91|11.35|9.85|0
1700139000000|2023-11-16 12:50:00|11.37|9.87|11.4|9.9|11.4|9.9|11.35|9.85|0
1700139300000|2023-11-16 12:55:00|11.41|9.91|11.41|9.91|11.43|9.93|11.39|9.89|0
1700139600000|2023-11-16 13:00:00|11.4|9.9|11.39|9.89|11.43|9.93|11.37|9.87|0
1700139900000|2023-11-16 13:05:00|11.38|9.88|11.39|9.89|11.39|9.89|11.36|9.86|0
1700140200000|2023-11-16 13:10:00|11.38|9.88|11.45|9.95|11.45|9.95|11.38|9.88|0
1700140500000|2023-11-16 13:15:00|11.46|9.96|11.29|9.79|11.47|9.97|11.29|9.79|0
1700140800000|2023-11-16 13:20:00|11.28|9.78|11.24|9.74|11.29|9.79|11.22|9.72|0
1700141100000|2023-11-16 13:25:00|11.23|9.73|11.25|9.75|11.27|9.77|11.23|9.73|0
1700141400000|2023-11-16 13:30:00|11.26|9.76|11.31|9.81|11.36|9.86|11.15|9.65|0
1700141700000|2023-11-16 13:35:00|11.3|9.8|11.25|9.75|11.35|9.85|11.24|9.74|0
1700142000000|2023-11-16 13:40:00|11.26|9.76|11.25|9.75|11.31|9.81|11.25|9.75|0
1700142300000|2023-11-16 13:45:00|11.24|9.74|11.23|9.73|11.24|9.74|11.19|9.69|0
1700142600000|2023-11-16 13:50:00|11.22|9.72|11.22|9.72|11.23|9.73|11.2|9.7|0
1700142900000|2023-11-16 13:55:00|11.21|9.71|11.17|9.67|11.22|9.72|11.17|9.67|0
1700143200000|2023-11-16 14:00:00|11.18|9.68|11.26|9.76|11.26|9.76|11.18|9.68|0
1700143500000|2023-11-16 14:05:00|11.25|9.75|11.27|9.77|11.3|9.8|11.24|9.74|0
1700143800000|2023-11-16 14:10:00|11.28|9.78|11.29|9.79|11.3|9.8|11.27|9.77|0
1700144100000|2023-11-16 14:15:00|11.28|9.78|11.35|9.85|11.36|9.86|11.28|9.78|0
1700144400000|2023-11-16 14:20:00|11.34|9.84|11.36|9.86|11.37|9.87|11.34|9.84|0
1700144700000|2023-11-16 14:25:00|11.38|9.88|11.36|9.86|11.42|9.92|11.35|9.85|0
1700145000000|2023-11-16 14:30:00|11.35|9.85|11.28|9.78|11.36|9.86|11.26|9.76|0
1700145300000|2023-11-16 14:35:00|11.29|9.79|11.28|9.78|11.37|9.87|11.27|9.77|0
1700145600000|2023-11-16 14:40:00|11.3|9.8|11.28|9.78|11.34|9.84|11.28|9.78|0
1700145900000|2023-11-16 14:45:00|11.27|9.77|11.21|9.71|11.27|9.77|11.18|9.68|0
1700146200000|2023-11-16 14:50:00|11.2|9.7|11.1|9.6|11.3|9.8|11.1|9.6|0
1700146500000|2023-11-16 14:55:00|11.09|9.59|11.08|9.58|11.11|9.61|11.06|9.56|0
1700146800000|2023-11-16 15:00:00|11.07|9.57|11.15|9.65|11.16|9.66|11.05|9.55|0
1700147100000|2023-11-16 15:05:00|11.14|9.64|11.15|9.65|11.18|9.68|11.06|9.56|0
1700147400000|2023-11-16 15:10:00|11.14|9.64|11.19|9.69|11.19|9.69|11.14|9.64|0
1700147700000|2023-11-16 15:15:00|11.21|9.71|11.29|9.79|11.29|9.79|11.19|9.69|0
1700148000000|2023-11-16 15:20:00|11.28|9.78|11.15|9.65|11.28|9.78|11.15|9.65|0
1700148300000|2023-11-16 15:25:00|11.14|9.64|11.17|9.67|11.2|9.7|11.13|9.63|0
1700148600000|2023-11-16 15:30:00|11.16|9.66|11.25|9.75|11.25|9.75|11.09|9.59|0
1700148900000|2023-11-16 15:35:00|11.26|9.76|11.29|9.79|11.34|9.84|11.26|9.76|0
1700149200000|2023-11-16 15:40:00|11.3|9.8|11.36|9.86|11.39|9.89|11.09|9.59|0
1700149500000|2023-11-16 15:45:00|11.35|9.85|11.27|9.77|11.37|9.87|11.23|9.73|0
1700149800000|2023-11-16 15:50:00|11.26|9.76|11.36|9.86|11.36|9.86|11.26|9.76|0
1700150100000|2023-11-16 15:55:00|11.37|9.87|11.34|9.84|11.4|9.9|11.32|9.82|0
1700150400000|2023-11-16 16:00:00|11.35|9.85|11.32|9.82|11.38|9.88|11.3|9.8|0
1700150700000|2023-11-16 16:05:00|11.33|9.83|11.37|9.87|11.39|9.89|11.29|9.79|0
1700151000000|2023-11-16 16:10:00|11.36|9.86|11.33|9.83|11.46|9.96|11.32|9.82|0
1700151300000|2023-11-16 16:15:00|11.34|9.84|11.43|9.93|11.46|9.96|11.32|9.82|0
1700151600000|2023-11-16 16:20:00|11.44|9.94|11.47|9.97|11.47|9.97|11.42|9.92|0
1700151900000|2023-11-16 16:25:00|11.46|9.96|11.49|9.99|11.49|9.99|11.44|9.94|0
1700152200000|2023-11-16 16:30:00|11.48|9.98|11.3|9.8|11.51|10.01|11.28|9.78|0
1700152500000|2023-11-16 16:35:00|11.31|9.81|11.35|9.85|11.39|9.89|11.3|9.8|0
1700152800000|2023-11-16 16:40:00|11.34|9.84|11.34|9.84|11.36|9.86|11.3|9.8|0
1700153100000|2023-11-16 16:45:00|11.33|9.83|11.35|9.85|11.4|9.9|11.28|9.78|0
1700153400000|2023-11-16 16:50:00|11.36|9.86|11.38|9.88|11.38|9.88|11.32|9.82|0
1700153700000|2023-11-16 16:55:00|11.39|9.89|11.36|9.86|11.39|9.89|11.33|9.83|0
1700154000000|2023-11-16 17:00:00|11.35|9.85|11.34|9.84|11.37|9.87|11.3|9.8|0
1700154300000|2023-11-16 17:05:00|11.35|9.85|11.3|9.8|11.35|9.85|11.28|9.78|0
1700154600000|2023-11-16 17:10:00|11.29|9.79|11.28|9.78|11.3|9.8|11.26|9.76|0
1700154900000|2023-11-16 17:15:00|11.29|9.79|11.26|9.76|11.3|9.8|11.23|9.73|0
1700155200000|2023-11-16 17:20:00|11.27|9.77|11.26|9.76|11.3|9.8|11.23|9.73|0
1700155500000|2023-11-16 17:25:00|11.27|9.77|11.23|9.73|11.28|9.78|11.21|9.71|0
1700155800000|2023-11-16 17:30:00|11.24|9.74|11.24|9.74|11.27|9.77|11.22|9.72|0
1700156100000|2023-11-16 17:35:00|11.25|9.75|11.18|9.68|11.26|9.76|11.18|9.68|0
1700156400000|2023-11-16 17:40:00|11.19|9.69|11.16|9.66|11.19|9.69|11.11|9.61|0
1700156700000|2023-11-16 17:45:00|11.15|9.65|11.16|9.66|11.17|9.67|11.14|9.64|0
1700157000000|2023-11-16 17:50:00|11.17|9.67|11.22|9.72|11.24|9.74|11.16|9.66|0
1700157300000|2023-11-16 17:55:00|11.23|9.73|11.19|9.69|11.23|9.73|11.18|9.68|0
1700157600000|2023-11-16 18:00:00|11.18|9.68|11.22|9.72|11.22|9.72|11.17|9.67|0
1700157900000|2023-11-16 18:05:00|11.23|9.73|11.26|9.76|11.27|9.77|11.2|9.7|0
1700158200000|2023-11-16 18:10:00|11.25|9.75|11.27|9.77|11.3|9.8|11.25|9.75|0
1700158500000|2023-11-16 18:15:00|11.26|9.76|11.24|9.74|11.28|9.78|11.21|9.71|0
1700158800000|2023-11-16 18:20:00|11.25|9.75|11.26|9.76|11.31|9.81|11.25|9.75|0
1700159100000|2023-11-16 18:25:00|11.25|9.75|11.2|9.7|11.25|9.75|11.17|9.67|0
1700159400000|2023-11-16 18:30:00|11.19|9.69|11.28|9.78|11.28|9.78|11.19|9.69|0
1700159700000|2023-11-16 18:35:00|11.27|9.77|11.23|9.73|11.27|9.77|11.18|9.68|0
1700160000000|2023-11-16 18:40:00|11.24|9.74|11.26|9.76|11.28|9.78|11.21|9.71|0
1700160300000|2023-11-16 18:45:00|11.27|9.77|11.35|9.85|11.37|9.87|11.27|9.77|0
1700160600000|2023-11-16 18:50:00|11.36|9.86|11.29|9.79|11.36|9.86|11.27|9.77|0
1700160900000|2023-11-16 18:55:00|11.28|9.78|11.3|9.8|11.33|9.83|11.28|9.78|0
1700161200000|2023-11-16 19:00:00|11.29|9.79|11.26|9.76|11.32|9.82|11.25|9.75|0
1700161500000|2023-11-16 19:05:00|11.27|9.77|11.27|9.77|11.29|9.79|11.25|9.75|0
1700161800000|2023-11-16 19:10:00|11.28|9.78|11.27|9.77|11.29|9.79|11.23|9.73|0
1700162100000|2023-11-16 19:15:00|11.26|9.76|11.15|9.65|11.26|9.76|11.14|9.64|0
1700162400000|2023-11-16 19:20:00|11.14|9.64|11.17|9.67|11.19|9.69|11.14|9.64|0
1700162700000|2023-11-16 19:25:00|11.18|9.68|11.21|9.71|11.23|9.73|11.17|9.67|0
1700163000000|2023-11-16 19:30:00|11.2|9.7|11.18|9.68|11.21|9.71|11.15|9.65|0
1700163300000|2023-11-16 19:35:00|11.17|9.67|11.13|9.63|11.18|9.68|11.1|9.6|0
1700163600000|2023-11-16 19:40:00|11.14|9.64|11.07|9.57|11.14|9.64|11.07|9.57|0
1700163900000|2023-11-16 19:45:00|11.06|9.56|11.05|9.55|11.07|9.57|11.02|9.52|0
1700164200000|2023-11-16 19:50:00|11.04|9.54|11.13|9.63|11.13|9.63|11.02|9.52|0
1700164500000|2023-11-16 19:55:00|11.15|9.65|11.07|9.57|11.15|9.65|11.05|9.55|0
1700164800000|2023-11-16 20:00:00|11.08|9.58|11.09|9.59|11.1|9.6|11.06|9.56|0
1700165100000|2023-11-16 20:05:00|11.08|9.58|11.08|9.58|11.1|9.6|11.06|9.56|0
1700165400000|2023-11-16 20:10:00|11.07|9.57|11.1|9.6|11.11|9.61|11.06|9.56|0
1700165700000|2023-11-16 20:15:00|11.11|9.61|11.07|9.57|11.11|9.61|11.06|9.56|0
1700166000000|2023-11-16 20:20:00|11.06|9.56|11.06|9.56|11.1|9.6|11.04|9.54|0
1700166300000|2023-11-16 20:25:00|11.05|9.55|11.06|9.56|11.07|9.57|11.05|9.55|0
1700166600000|2023-11-16 20:30:00|11.05|9.55|11.02|9.52|11.09|9.59|11.02|9.52|0
1700166900000|2023-11-16 20:35:00|11.03|9.53|11.01|9.51|11.05|9.55|11|9.5|0
1700167200000|2023-11-16 20:40:00|11.02|9.52|10.98|9.48|11.05|9.55|10.98|9.48|0
1700167500000|2023-11-16 20:45:00|10.99|9.49|10.97|9.47|11|9.5|10.93|9.43|0
1700167800000|2023-11-16 20:50:00|10.96|9.46|11|9.5|11|9.5|10.93|9.43|0
1700168100000|2023-11-16 20:55:00|10.98|9.48|10.92|9.42|11|9.5|10.92|9.42|0
1700168400000|2023-11-16 21:00:00|10.93|9.43|10.94|9.44|10.94|9.44|10.91|9.41|0
1700168700000|2023-11-16 21:05:00|10.93|9.43|10.93|9.43|10.93|9.43|10.92|9.42|0
1700169000000|2023-11-16 21:10:00|10.92|9.42|10.93|9.43|10.93|9.43|10.92|9.42|0
1700169300000|2023-11-16 21:15:00|10.97|9.37|10.95|9.35|10.97|9.37|10.95|9.35|0
1700169600000|2023-11-16 21:20:00|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1700170200000|2023-11-16 21:30:00|10.91|9.31|10.92|9.32|10.92|9.32|10.91|9.31|0
1700170500000|2023-11-16 21:35:00|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1700170800000|2023-11-16 21:40:00|10.89|9.29|10.89|9.29|10.89|9.29|10.88|9.28|0
1700171100000|2023-11-16 21:45:00|10.88|9.28|10.86|9.26|10.88|9.28|10.85|9.25|0
1700171400000|2023-11-16 21:50:00|10.85|9.25|10.85|9.25|10.86|9.26|10.85|9.25|0
1700171700000|2023-11-16 21:55:00|10.86|9.26|10.86|9.26|10.86|9.26|10.85|9.25|0
1700172000000|2023-11-16 22:00:00|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1700172300000|2023-11-16 22:05:00|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1700172600000|2023-11-16 22:10:00|10.88|9.28|10.88|9.28|10.88|9.28|10.87|9.27|0
1700173200000|2023-11-16 22:20:00|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1700173500000|2023-11-16 22:25:00|10.87|9.27|10.87|9.27|10.88|9.28|10.87|9.27|0
1700174700000|2023-11-16 22:45:00|10.86|9.26|10.87|9.27|10.88|9.28|10.86|9.26|0
1700175600000|2023-11-16 23:00:00|10.88|9.28|10.91|9.31|10.92|9.32|10.88|9.28|0
1700175900000|2023-11-16 23:05:00|10.92|9.32|10.92|9.32|10.92|9.32|10.9|9.3|0
1700176200000|2023-11-16 23:10:00|10.93|9.33|10.93|9.33|10.94|9.34|10.93|9.33|0
1700176500000|2023-11-16 23:15:00|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1700176800000|2023-11-16 23:20:00|10.91|9.31|10.92|9.32|10.92|9.32|10.91|9.31|0
1700177100000|2023-11-16 23:25:00|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1700177400000|2023-11-16 23:30:00|10.93|9.33|10.93|9.33|10.93|9.33|10.92|9.32|0
1700177700000|2023-11-16 23:35:00|10.92|9.32|10.92|9.32|10.93|9.33|10.92|9.32|0
1700178300000|2023-11-16 23:45:00|10.91|9.31|10.93|9.33|10.93|9.33|10.91|9.31|0
1700178600000|2023-11-16 23:50:00|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1700178900000|2023-11-16 23:55:00|10.94|9.34|10.94|9.34|10.94|9.34|10.93|9.33|0
1700179200000|2023-11-17 00:00:00|10.93|9.33|10.91|9.31|10.94|9.34|10.91|9.31|0
1700179500000|2023-11-17 00:05:00|10.9|9.3|10.92|9.32|10.92|9.32|10.9|9.3|0
1700179800000|2023-11-17 00:10:00|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1700180100000|2023-11-17 00:15:00|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1700180400000|2023-11-17 00:20:00|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1700180700000|2023-11-17 00:25:00|10.93|9.33|10.93|9.33|10.93|9.33|10.92|9.32|0
1700181000000|2023-11-17 00:30:00|10.92|9.32|10.9|9.3|10.92|9.32|10.9|9.3|0
1700181300000|2023-11-17 00:35:00|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1700181600000|2023-11-17 00:40:00|10.9|9.3|10.9|9.3|10.91|9.31|10.89|9.29|0
1700181900000|2023-11-17 00:45:00|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1700182200000|2023-11-17 00:50:00|10.9|9.3|10.88|9.28|10.9|9.3|10.87|9.27|0
1700182500000|2023-11-17 00:55:00|10.87|9.27|10.89|9.29|10.9|9.3|10.87|9.27|0
1700182800000|2023-11-17 01:00:00|10.9|9.3|10.9|9.3|10.9|9.3|10.89|9.29|0
1700183100000|2023-11-17 01:05:00|10.89|9.29|10.9|9.3|10.92|9.32|10.89|9.29|0
1700183400000|2023-11-17 01:10:00|10.91|9.31|10.9|9.3|10.91|9.31|10.88|9.28|0
1700183700000|2023-11-17 01:15:00|10.91|9.31|10.9|9.3|10.92|9.32|10.9|9.3|0
1700184000000|2023-11-17 01:20:00|10.91|9.31|10.88|9.28|10.91|9.31|10.88|9.28|0
1700184300000|2023-11-17 01:25:00|10.89|9.29|11.23|9.63|11.23|9.63|10.88|9.28|0
1700184600000|2023-11-17 01:30:00|11.19|9.69|11.16|9.66|11.19|9.69|11.16|9.66|0
1700184900000|2023-11-17 01:35:00|11.17|9.67|11.17|9.67|11.17|9.67|11.16|9.66|0
1700185200000|2023-11-17 01:40:00|11.16|9.66|11.18|9.68|11.18|9.68|11.16|9.66|0
1700185500000|2023-11-17 01:45:00|11.17|9.67|11.18|9.68|11.19|9.69|11.17|9.67|0
1700185800000|2023-11-17 01:50:00|11.19|9.69|11.18|9.68|11.19|9.69|11.18|9.68|0
1700186100000|2023-11-17 01:55:00|11.17|9.67|11.17|9.67|11.18|9.68|11.17|9.67|0
1700186400000|2023-11-17 02:00:00|11.16|9.66|11.16|9.66|11.18|9.68|11.16|9.66|0
1700186700000|2023-11-17 02:05:00|11.17|9.67|11.18|9.68|11.18|9.68|11.16|9.66|0
1700187000000|2023-11-17 02:10:00|11.17|9.67|11.17|9.67|11.19|9.69|11.17|9.67|0
1700187300000|2023-11-17 02:15:00|11.18|9.68|11.17|9.67|11.18|9.68|11.17|9.67|0
1700187600000|2023-11-17 02:20:00|11.16|9.66|11.16|9.66|11.17|9.67|11.16|9.66|0
1700187900000|2023-11-17 02:25:00|11.17|9.67|11.16|9.66|11.17|9.67|11.16|9.66|0
1700188200000|2023-11-17 02:30:00|11.17|9.67|11.17|9.67|11.18|9.68|11.16|9.66|0
1700188500000|2023-11-17 02:35:00|11.16|9.66|11.17|9.67|11.17|9.67|11.16|9.66|0
1700188800000|2023-11-17 02:40:00|11.18|9.68|11.18|9.68|11.19|9.69|11.18|9.68|0
1700189100000|2023-11-17 02:45:00|11.17|9.67|11.17|9.67|11.18|9.68|11.16|9.66|0
1700189400000|2023-11-17 02:50:00|11.16|9.66|11.15|9.65|11.16|9.66|11.15|9.65|0
1700189700000|2023-11-17 02:55:00|11.16|9.66|11.14|9.64|11.16|9.66|11.13|9.63|0
1700190000000|2023-11-17 03:00:00|11.13|9.63|11.13|9.63|11.13|9.63|11.12|9.62|0
1700190300000|2023-11-17 03:05:00|11.12|9.62|11.13|9.63|11.13|9.63|11.12|9.62|0
1700190600000|2023-11-17 03:10:00|11.12|9.62|11.12|9.62|11.13|9.63|11.12|9.62|0
1700190900000|2023-11-17 03:15:00|11.13|9.63|11.13|9.63|11.13|9.63|11.13|9.63|0
1700191200000|2023-11-17 03:20:00|11.12|9.62|11.12|9.62|11.13|9.63|11.12|9.62|0
1700191800000|2023-11-17 03:30:00|11.13|9.63|11.13|9.63|11.13|9.63|11.12|9.62|0
1700192100000|2023-11-17 03:35:00|11.12|9.62|11.11|9.61|11.13|9.63|11.11|9.61|0
1700192400000|2023-11-17 03:40:00|11.12|9.62|11.11|9.61|11.12|9.62|11.11|9.61|0
1700192700000|2023-11-17 03:45:00|11.1|9.6|11.1|9.6|11.1|9.6|11.1|9.6|0
1700193000000|2023-11-17 03:50:00|11.11|9.61|11.1|9.6|11.11|9.61|11.1|9.6|0
1700193300000|2023-11-17 03:55:00|11.09|9.59|11.09|9.59|11.1|9.6|11.08|9.58|0
1700193600000|2023-11-17 04:00:00|11.1|9.6|11.09|9.59|11.1|9.6|11.09|9.59|0
1700193900000|2023-11-17 04:05:00|11.1|9.6|11.11|9.61|11.11|9.61|11.1|9.6|0
1700194200000|2023-11-17 04:10:00|11.12|9.62|11.13|9.63|11.13|9.63|11.12|9.62|0
1700194500000|2023-11-17 04:15:00|11.12|9.62|11.13|9.63|11.13|9.63|11.12|9.62|0
1700194800000|2023-11-17 04:20:00|11.14|9.64|11.13|9.63|11.14|9.64|11.13|9.63|0
1700195100000|2023-11-17 04:25:00|11.12|9.62|11.13|9.63|11.13|9.63|11.12|9.62|0
1700195400000|2023-11-17 04:30:00|11.12|9.62|11.13|9.63|11.13|9.63|11.12|9.62|0
1700195700000|2023-11-17 04:35:00|11.12|9.62|11.11|9.61|11.12|9.62|11.11|9.61|0
1700196000000|2023-11-17 04:40:00|11.12|9.62|11.12|9.62|11.12|9.62|11.12|9.62|0
1700196300000|2023-11-17 04:45:00|11.13|9.63|11.12|9.62|11.13|9.63|11.12|9.62|0
1700196900000|2023-11-17 04:55:00|11.13|9.63|11.12|9.62|11.13|9.63|11.12|9.62|0
1700197200000|2023-11-17 05:00:00|11.13|9.63|11.13|9.63|11.13|9.63|11.12|9.62|0
1700197500000|2023-11-17 05:05:00|11.14|9.64|11.13|9.63|11.14|9.64|11.13|9.63|0
1700197800000|2023-11-17 05:10:00|11.14|9.64|11.14|9.64|11.14|9.64|11.13|9.63|0
1700198100000|2023-11-17 05:15:00|11.15|9.65|11.15|9.65|11.15|9.65|11.15|9.65|0
1700198400000|2023-11-17 05:20:00|11.14|9.64|11.17|9.67|11.17|9.67|11.14|9.64|0
1700198700000|2023-11-17 05:25:00|11.16|9.66|11.18|9.68|11.18|9.68|11.16|9.66|0
1700199000000|2023-11-17 05:30:00|11.17|9.67|11.18|9.68|11.2|9.7|11.17|9.67|0
1700199300000|2023-11-17 05:35:00|11.19|9.69|11.19|9.69|11.19|9.69|11.18|9.68|0
1700199600000|2023-11-17 05:40:00|11.18|9.68|11.18|9.68|11.2|9.7|11.18|9.68|0
1700199900000|2023-11-17 05:45:00|11.17|9.67|11.17|9.67|11.18|9.68|11.16|9.66|0
1700200200000|2023-11-17 05:50:00|11.16|9.66|11.16|9.66|11.17|9.67|11.16|9.66|0
1700200500000|2023-11-17 05:55:00|11.15|9.65|11.16|9.66|11.16|9.66|11.15|9.65|0
1700200800000|2023-11-17 06:00:00|11.15|9.65|11.15|9.65|11.17|9.67|11.15|9.65|0
1700201100000|2023-11-17 06:05:00|11.14|9.64|11.15|9.65|11.15|9.65|11.14|9.64|0
1700201400000|2023-11-17 06:10:00|11.14|9.64|11.15|9.65|11.16|9.66|11.14|9.64|0
1700201700000|2023-11-17 06:15:00|11.14|9.64|11.15|9.65|11.15|9.65|11.14|9.64|0
1700202000000|2023-11-17 06:20:00|11.16|9.66|11.16|9.66|11.16|9.66|11.15|9.65|0
1700202300000|2023-11-17 06:25:00|11.17|9.67|11.15|9.65|11.17|9.67|11.15|9.65|0
1700202600000|2023-11-17 06:30:00|11.14|9.64|11.15|9.65|11.15|9.65|11.14|9.64|0
1700202900000|2023-11-17 06:35:00|11.14|9.64|11.16|9.66|11.16|9.66|11.14|9.64|0
1700203200000|2023-11-17 06:40:00|11.17|9.67|11.17|9.67|11.17|9.67|11.16|9.66|0
1700203500000|2023-11-17 06:45:00|11.16|9.66|11.14|9.64|11.17|9.67|11.13|9.63|0
1700203800000|2023-11-17 06:50:00|11.15|9.65|11.14|9.64|11.15|9.65|11.13|9.63|0
1700204100000|2023-11-17 06:55:00|11.13|9.63|11.14|9.64|11.14|9.64|11.13|9.63|0
1700204400000|2023-11-17 07:00:00|11.15|9.65|11.16|9.66|11.17|9.67|11.14|9.64|0
1700204700000|2023-11-17 07:05:00|11.17|9.67|11.19|9.69|11.19|9.69|11.15|9.65|0
1700205000000|2023-11-17 07:10:00|11.18|9.68|11.19|9.69|11.2|9.7|11.18|9.68|0
1700205300000|2023-11-17 07:15:00|11.2|9.7|11.19|9.69|11.2|9.7|11.18|9.68|0
1700205600000|2023-11-17 07:20:00|11.18|9.68|11.18|9.68|11.72|10.22|11.17|9.67|0
1700205900000|2023-11-17 07:25:00|11.17|9.67|11.15|9.65|11.18|9.68|11.15|9.65|0
1700206200000|2023-11-17 07:30:00|11.16|9.66|11.17|9.67|11.18|9.68|11.15|9.65|0
1700206500000|2023-11-17 07:35:00|11.16|9.66|11.14|9.64|11.17|9.67|11.13|9.63|0
1700206800000|2023-11-17 07:40:00|11.13|9.63|11.17|9.67|11.17|9.67|11.13|9.63|0
1700207100000|2023-11-17 07:45:00|11.16|9.66|11.15|9.65|11.17|9.67|11.15|9.65|0
1700207400000|2023-11-17 07:50:00|11.16|9.66|11.15|9.65|11.16|9.66|11.15|9.65|0
1700207700000|2023-11-17 07:55:00|11.14|9.64|11.14|9.64|11.15|9.65|11.14|9.64|0
1700208000000|2023-11-17 08:00:00|11.15|9.65|11.14|9.64|11.17|9.67|11.14|9.64|0
1700208300000|2023-11-17 08:05:00|11.15|9.65|11.13|9.63|11.17|9.67|11.13|9.63|0
1700208600000|2023-11-17 08:10:00|11.12|9.62|11.13|9.63|11.15|9.65|11.12|9.62|0
1700208900000|2023-11-17 08:15:00|11.14|9.64|11.13|9.63|11.14|9.64|11.12|9.62|0
1700209200000|2023-11-17 08:20:00|11.14|9.64|11.13|9.63|11.14|9.64|11.11|9.61|0
1700209500000|2023-11-17 08:25:00|11.12|9.62|11.08|9.58|11.13|9.63|11.08|9.58|0
1700209800000|2023-11-17 08:30:00|11.09|9.59|10.99|9.49|11.09|9.59|10.98|9.48|0
1700210100000|2023-11-17 08:35:00|11|9.5|11|9.5|11.04|9.54|10.99|9.49|0
1700210400000|2023-11-17 08:40:00|11.01|9.51|11|9.5|11.02|9.52|10.99|9.49|0
1700210700000|2023-11-17 08:45:00|11.01|9.51|11.04|9.54|11.04|9.54|11|9.5|0
1700211000000|2023-11-17 08:50:00|11.05|9.55|11.05|9.55|11.06|9.56|11.03|9.53|0
1700211300000|2023-11-17 08:55:00|11.06|9.56|11.04|9.54|11.08|9.58|11.04|9.54|0
1700211600000|2023-11-17 09:00:00|11.05|9.55|11.03|9.53|11.06|9.56|11.03|9.53|0
1700211900000|2023-11-17 09:05:00|11.02|9.52|11.01|9.51|11.03|9.53|10.99|9.49|0
1700212200000|2023-11-17 09:10:00|11|9.5|10.98|9.48|11.02|9.52|10.97|9.47|0
1700212500000|2023-11-17 09:15:00|10.97|9.47|11.01|9.51|11.01|9.51|10.97|9.47|0
1700212800000|2023-11-17 09:20:00|11.02|9.52|11.07|9.57|11.07|9.57|11.01|9.51|0
1700213100000|2023-11-17 09:25:00|11.08|9.58|11.07|9.57|11.1|9.6|11.06|9.56|0
1700213400000|2023-11-17 09:30:00|11.06|9.56|11.05|9.55|11.07|9.57|11.04|9.54|0
1700213700000|2023-11-17 09:35:00|11.06|9.56|11.04|9.54|11.06|9.56|11.04|9.54|0
1700214000000|2023-11-17 09:40:00|11.05|9.55|11.04|9.54|11.05|9.55|11.04|9.54|0
1700214300000|2023-11-17 09:45:00|11.05|9.55|11.05|9.55|11.06|9.56|11.04|9.54|0
1700214600000|2023-11-17 09:50:00|11.04|9.54|11.03|9.53|11.05|9.55|11.03|9.53|0
1700214900000|2023-11-17 09:55:00|11.04|9.54|11.07|9.57|11.08|9.58|11.04|9.54|0
1700215200000|2023-11-17 10:00:00|11.08|9.58|11.06|9.56|11.08|9.58|11.04|9.54|0
1700215500000|2023-11-17 10:05:00|11.05|9.55|11.02|9.52|11.05|9.55|11.02|9.52|0
1700215800000|2023-11-17 10:10:00|11.01|9.51|11|9.5|11.02|9.52|10.99|9.49|0
1700216100000|2023-11-17 10:15:00|11.01|9.51|11|9.5|11.02|9.52|11|9.5|0
1700216400000|2023-11-17 10:20:00|10.99|9.49|10.98|9.48|11|9.5|10.97|9.47|0
1700216700000|2023-11-17 10:25:00|10.99|9.49|10.97|9.47|11|9.5|10.97|9.47|0
1700217000000|2023-11-17 10:30:00|10.98|9.48|10.97|9.47|10.99|9.49|10.97|9.47|0
1700217300000|2023-11-17 10:35:00|10.98|9.48|10.97|9.47|11|9.5|10.97|9.47|0
1700217600000|2023-11-17 10:40:00|10.98|9.48|10.97|9.47|10.98|9.48|10.97|9.47|0
1700217900000|2023-11-17 10:45:00|10.96|9.46|10.98|9.48|10.98|9.48|10.96|9.46|0
1700218200000|2023-11-17 10:50:00|10.97|9.47|10.97|9.47|10.97|9.47|10.95|9.45|0
1700218500000|2023-11-17 10:55:00|10.98|9.48|10.99|9.49|10.99|9.49|10.96|9.46|0
1700218800000|2023-11-17 11:00:00|10.98|9.48|11.02|9.52|11.04|9.54|10.98|9.48|0
1700219100000|2023-11-17 11:05:00|11.03|9.53|11.02|9.52|11.04|9.54|10.99|9.49|0
1700219400000|2023-11-17 11:10:00|11.01|9.51|11.01|9.51|11.02|9.52|10.99|9.49|0
1700219700000|2023-11-17 11:15:00|11.02|9.52|11|9.5|11.03|9.53|10.99|9.49|0
1700220000000|2023-11-17 11:20:00|11.01|9.51|11.03|9.53|11.03|9.53|11|9.5|0
1700220300000|2023-11-17 11:25:00|11.02|9.52|11|9.5|11.02|9.52|10.99|9.49|0
1700220600000|2023-11-17 11:30:00|10.99|9.49|11.02|9.52|11.02|9.52|10.99|9.49|0
1700220900000|2023-11-17 11:35:00|11.01|9.51|11.03|9.53|11.03|9.53|11.01|9.51|0
1700221200000|2023-11-17 11:40:00|11.04|9.54|11.07|9.57|11.07|9.57|11.03|9.53|0
1700221500000|2023-11-17 11:45:00|11.06|9.56|11.03|9.53|11.06|9.56|11.03|9.53|0
1700221800000|2023-11-17 11:50:00|11.04|9.54|11.01|9.51|11.04|9.54|11|9.5|0
1700222100000|2023-11-17 11:55:00|11|9.5|11|9.5|11.02|9.52|10.99|9.49|0
1700222400000|2023-11-17 12:00:00|11.01|9.51|10.97|9.47|11.01|9.51|10.96|9.46|0
1700222700000|2023-11-17 12:05:00|10.96|9.46|10.99|9.49|10.99|9.49|10.96|9.46|0
1700223000000|2023-11-17 12:10:00|11|9.5|11.01|9.51|11.03|9.53|11|9.5|0
1700223300000|2023-11-17 12:15:00|11.02|9.52|11.01|9.51|11.03|9.53|11|9.5|0
1700223600000|2023-11-17 12:20:00|11|9.5|11.03|9.53|11.04|9.54|11|9.5|0
1700223900000|2023-11-17 12:25:00|11.02|9.52|10.99|9.49|11.02|9.52|10.99|9.49|0
1700224200000|2023-11-17 12:30:00|10.98|9.48|10.98|9.48|10.99|9.49|10.97|9.47|0
1700224500000|2023-11-17 12:35:00|10.99|9.49|10.96|9.46|10.99|9.49|10.96|9.46|0
1700224800000|2023-11-17 12:40:00|10.95|9.45|10.93|9.43|10.95|9.45|10.93|9.43|0
1700225100000|2023-11-17 12:45:00|11.2|9.7|11.04|9.54|11.2|9.7|11.02|9.52|0
1700225400000|2023-11-17 12:50:00|11.03|9.53|11.05|9.55|11.06|9.56|11.03|9.53|0
1700225700000|2023-11-17 12:55:00|11.06|9.56|11.07|9.57|11.08|9.58|11.05|9.55|0
1700226000000|2023-11-17 13:00:00|11.06|9.56|11.02|9.52|11.07|9.57|11.02|9.52|0
1700226300000|2023-11-17 13:05:00|11.01|9.51|10.99|9.49|11.01|9.51|10.99|9.49|0
1700226600000|2023-11-17 13:10:00|11|9.5|10.98|9.48|11.01|9.51|10.97|9.47|0
1700226900000|2023-11-17 13:15:00|10.99|9.49|11|9.5|11.01|9.51|10.98|9.48|0
1700227200000|2023-11-17 13:20:00|11.01|9.51|10.97|9.47|11.01|9.51|10.96|9.46|0
1700227500000|2023-11-17 13:25:00|10.96|9.46|10.97|9.47|10.98|9.48|10.96|9.46|0
1700227800000|2023-11-17 13:30:00|10.98|9.48|10.97|9.47|11|9.5|10.96|9.46|0
1700228100000|2023-11-17 13:35:00|10.98|9.48|11.04|9.54|11.04|9.54|10.96|9.46|0
1700228400000|2023-11-17 13:40:00|11.05|9.55|11.06|9.56|11.08|9.58|11.05|9.55|0
1700228700000|2023-11-17 13:45:00|11.07|9.57|11.07|9.57|11.09|9.59|11.06|9.56|0
1700229000000|2023-11-17 13:50:00|11.08|9.58|11.12|9.62|11.12|9.62|11.07|9.57|0
1700229300000|2023-11-17 13:55:00|11.13|9.63|11.11|9.61|11.13|9.63|11.09|9.59|0
1700229600000|2023-11-17 14:00:00|11.12|9.62|11.08|9.58|11.12|9.62|11.07|9.57|0
1700229900000|2023-11-17 14:05:00|11.09|9.59|11.15|9.65|11.17|9.67|11.09|9.59|0
1700230200000|2023-11-17 14:10:00|11.14|9.64|11.12|9.62|11.16|9.66|11.12|9.62|0
1700230500000|2023-11-17 14:15:00|11.13|9.63|11.14|9.64|11.15|9.65|11.12|9.62|0
1700230800000|2023-11-17 14:20:00|11.15|9.65|11.13|9.63|11.15|9.65|11.11|9.61|0
1700231100000|2023-11-17 14:25:00|11.15|9.65|11.32|9.82|11.35|9.85|11.15|9.65|0
1700231400000|2023-11-17 14:30:00|11.31|9.81|11.35|9.85|11.36|9.86|11.23|9.73|0
1700231700000|2023-11-17 14:35:00|11.37|9.87|10.98|9.48|11.38|9.88|10.95|9.45|0
1700232000000|2023-11-17 14:40:00|10.97|9.47|11|9.5|11.05|9.55|10.97|9.47|0
1700232300000|2023-11-17 14:45:00|10.99|9.49|10.97|9.47|11|9.5|10.94|9.44|0
1700232600000|2023-11-17 14:50:00|10.98|9.48|10.95|9.45|11|9.5|10.91|9.41|0
1700232900000|2023-11-17 14:55:00|10.96|9.46|10.92|9.42|10.99|9.49|10.91|9.41|0
1700233200000|2023-11-17 15:00:00|10.93|9.43|10.94|9.44|10.97|9.47|10.91|9.41|0
1700233500000|2023-11-17 15:05:00|10.93|9.43|10.98|9.48|10.98|9.48|10.91|9.41|0
1700233800000|2023-11-17 15:10:00|10.97|9.47|10.98|9.48|11.04|9.54|10.97|9.47|0
1700234100000|2023-11-17 15:15:00|10.99|9.49|10.9|9.4|10.99|9.49|10.87|9.37|0
1700234400000|2023-11-17 15:20:00|10.89|9.39|10.87|9.37|10.94|9.44|10.86|9.36|0
1700234700000|2023-11-17 15:25:00|10.88|9.38|10.89|9.39|10.93|9.43|10.87|9.37|0
1700235000000|2023-11-17 15:30:00|10.9|9.4|11.05|9.55|11.06|9.56|10.88|9.38|0
1700235300000|2023-11-17 15:35:00|11.04|9.54|11.04|9.54|11.06|9.56|11.02|9.52|0
1700235600000|2023-11-17 15:40:00|11.05|9.55|11.03|9.53|11.08|9.58|11|9.5|0
1700235900000|2023-11-17 15:45:00|11.04|9.54|11.02|9.52|11.08|9.58|11.01|9.51|0
1700236200000|2023-11-17 15:50:00|11.03|9.53|10.98|9.48|11.07|9.57|10.98|9.48|0
1700236500000|2023-11-17 15:55:00|10.99|9.49|11.01|9.51|11.02|9.52|10.97|9.47|0
1700236800000|2023-11-17 16:00:00|11.02|9.52|11.09|9.59|11.12|9.62|10.99|9.49|0
1700237100000|2023-11-17 16:05:00|11.1|9.6|11.04|9.54|11.15|9.65|11.04|9.54|0
1700237400000|2023-11-17 16:10:00|11.05|9.55|11.04|9.54|11.06|9.56|11|9.5|0
1700237700000|2023-11-17 16:15:00|11.05|9.55|11.07|9.57|11.08|9.58|11.04|9.54|0
1700238000000|2023-11-17 16:20:00|11.06|9.56|11.01|9.51|11.07|9.57|10.99|9.49|0
1700238300000|2023-11-17 16:25:00|11.02|9.52|11.06|9.56|11.09|9.59|11.02|9.52|0
1700238600000|2023-11-17 16:30:00|11.05|9.55|11.06|9.56|11.11|9.61|11.05|9.55|0
1700238900000|2023-11-17 16:35:00|11.05|9.55|11.04|9.54|11.08|9.58|11.02|9.52|0
1700239200000|2023-11-17 16:40:00|11.05|9.55|11.02|9.52|11.08|9.58|11.01|9.51|0
1700239500000|2023-11-17 16:45:00|11.01|9.51|11.03|9.53|11.05|9.55|11.01|9.51|0
1700239800000|2023-11-17 16:50:00|11.02|9.52|11.03|9.53|11.06|9.56|11|9.5|0
1700240100000|2023-11-17 16:55:00|11.04|9.54|10.98|9.48|11.04|9.54|10.98|9.48|0
1700240400000|2023-11-17 17:00:00|10.99|9.49|10.94|9.44|10.99|9.49|10.92|9.42|0
1700240700000|2023-11-17 17:05:00|10.93|9.43|10.9|9.4|10.93|9.43|10.89|9.39|0
1700241000000|2023-11-17 17:10:00|10.89|9.39|10.88|9.38|10.92|9.42|10.88|9.38|0
1700241300000|2023-11-17 17:15:00|10.89|9.39|10.92|9.42|10.93|9.43|10.88|9.38|0
1700241600000|2023-11-17 17:20:00|10.93|9.43|10.96|9.46|10.97|9.47|10.93|9.43|0
1700241900000|2023-11-17 17:25:00|10.97|9.47|10.99|9.49|11.01|9.51|10.96|9.46|0
1700242200000|2023-11-17 17:30:00|10.98|9.48|10.96|9.46|11|9.5|10.96|9.46|0
1700242500000|2023-11-17 17:35:00|10.97|9.47|10.96|9.46|10.97|9.47|10.94|9.44|0
1700242800000|2023-11-17 17:40:00|10.97|9.47|10.93|9.43|10.97|9.47|10.93|9.43|0
1700243100000|2023-11-17 17:45:00|10.92|9.42|10.94|9.44|10.96|9.46|10.92|9.42|0
1700243400000|2023-11-17 17:50:00|10.93|9.43|10.93|9.43|10.94|9.44|10.93|9.43|0
1700243700000|2023-11-17 17:55:00|10.94|9.44|10.92|9.42|10.97|9.47|10.92|9.42|0
1700244000000|2023-11-17 18:00:00|10.91|9.41|10.94|9.44|10.95|9.45|10.89|9.39|0
1700244300000|2023-11-17 18:05:00|10.93|9.43|10.9|9.4|10.96|9.46|10.9|9.4|0
1700244600000|2023-11-17 18:10:00|10.91|9.41|10.86|9.36|10.93|9.43|10.86|9.36|0
1700244900000|2023-11-17 18:15:00|10.85|9.35|10.86|9.36|10.87|9.37|10.84|9.34|0
1700245200000|2023-11-17 18:20:00|10.85|9.35|10.85|9.35|10.86|9.36|10.84|9.34|0
1700245500000|2023-11-17 18:25:00|10.86|9.36|10.86|9.36|10.87|9.37|10.84|9.34|0
1700245800000|2023-11-17 18:30:00|10.85|9.35|10.82|9.32|10.85|9.35|10.81|9.31|0
1700246100000|2023-11-17 18:35:00|10.81|9.31|10.81|9.31|10.83|9.33|10.81|9.31|0
1700246400000|2023-11-17 18:40:00|10.8|9.3|10.82|9.32|10.82|9.32|10.79|9.29|0
1700246700000|2023-11-17 18:45:00|10.81|9.31|10.82|9.32|10.85|9.35|10.81|9.31|0
1700247000000|2023-11-17 18:50:00|10.83|9.33|10.82|9.32|10.85|9.35|10.82|9.32|0
1700247300000|2023-11-17 18:55:00|10.83|9.33|10.79|9.29|10.83|9.33|10.79|9.29|0
1700247600000|2023-11-17 19:00:00|10.8|9.3|10.77|9.27|10.8|9.3|10.76|9.26|0
1700247900000|2023-11-17 19:05:00|10.78|9.28|10.73|9.23|10.79|9.29|10.73|9.23|0
1700248200000|2023-11-17 19:10:00|10.72|9.22|10.77|9.27|10.77|9.27|10.72|9.22|0
1700248500000|2023-11-17 19:15:00|10.76|9.26|10.78|9.28|10.78|9.28|10.74|9.24|0
1700248800000|2023-11-17 19:20:00|10.77|9.27|10.8|9.3|10.82|9.32|10.77|9.27|0
1700249100000|2023-11-17 19:25:00|10.81|9.31|10.81|9.31|10.82|9.32|10.79|9.29|0
1700249400000|2023-11-17 19:30:00|10.82|9.32|10.81|9.31|10.83|9.33|10.81|9.31|0
1700249700000|2023-11-17 19:35:00|10.8|9.3|10.84|9.34|10.85|9.35|10.78|9.28|0
1700250000000|2023-11-17 19:40:00|10.83|9.33|10.82|9.32|10.87|9.37|10.82|9.32|0
1700250300000|2023-11-17 19:45:00|10.81|9.31|10.84|9.34|10.86|9.36|10.8|9.3|0
1700250600000|2023-11-17 19:50:00|10.85|9.35|10.83|9.33|10.85|9.35|10.83|9.33|0
1700250900000|2023-11-17 19:55:00|10.82|9.32|10.81|9.31|10.83|9.33|10.8|9.3|0
1700251200000|2023-11-17 20:00:00|10.8|9.3|11.07|9.57|11.08|9.58|10.78|9.28|0
1700251500000|2023-11-17 20:05:00|11.06|9.56|11.07|9.57|11.09|9.59|11.05|9.55|0
1700251800000|2023-11-17 20:10:00|11.08|9.58|11.09|9.59|11.12|9.62|11.07|9.57|0
1700252100000|2023-11-17 20:15:00|11.1|9.6|11.08|9.58|11.11|9.61|11.07|9.57|0
1700252400000|2023-11-17 20:20:00|11.07|9.57|11.04|9.54|11.08|9.58|11.04|9.54|0
1700252700000|2023-11-17 20:25:00|11.05|9.55|11.04|9.54|11.05|9.55|10.98|9.48|0
1700253000000|2023-11-17 20:30:00|11.03|9.53|11.14|9.64|11.2|9.7|11.03|9.53|0
1700253300000|2023-11-17 20:35:00|11.15|9.65|11.19|9.69|11.2|9.7|11.11|9.61|0
1700253600000|2023-11-17 20:40:00|11.2|9.7|11.2|9.7|11.22|9.72|11.16|9.66|0
1700253900000|2023-11-17 20:45:00|11.19|9.69|11.21|9.71|11.21|9.71|11.17|9.67|0
1700254200000|2023-11-17 20:50:00|11.2|9.7|11.14|9.64|11.21|9.71|11.12|9.62|0
1700254500000|2023-11-17 20:55:00|11.13|9.63|11.09|9.59|11.14|9.64|11.07|9.57|0
1700254800000|2023-11-17 21:00:00|11.1|9.6|11.11|9.61|11.12|9.62|11.08|9.58|0
1700255100000|2023-11-17 21:05:00|11.12|9.62|11.12|9.62|11.15|9.65|11.11|9.61|0
1700255400000|2023-11-17 21:10:00|11.13|9.63|11.15|9.65|11.15|9.65|11.13|9.63|0
1700443200000|2023-11-20 01:20:00|11|9.4|11|9.4|11.01|9.41|11|9.4|0
1700443500000|2023-11-20 01:25:00|11.01|9.41|10.99|9.39|11.01|9.41|10.99|9.39|0
1700444100000|2023-11-20 01:35:00|10.94|9.44|10.95|9.45|10.96|9.46|10.94|9.44|0
1700444400000|2023-11-20 01:40:00|10.96|9.46|10.98|9.48|10.98|9.48|10.95|9.45|0
1700444700000|2023-11-20 01:45:00|10.97|9.47|10.97|9.47|10.98|9.48|10.96|9.46|0
1700445000000|2023-11-20 01:50:00|10.96|9.46|10.96|9.46|10.97|9.47|10.95|9.45|0
1700445300000|2023-11-20 01:55:00|10.97|9.47|10.96|9.46|10.97|9.47|10.96|9.46|0
1700445600000|2023-11-20 02:00:00|10.95|9.45|10.95|9.45|10.96|9.46|10.95|9.45|0
1700445900000|2023-11-20 02:05:00|10.96|9.46|10.94|9.44|10.96|9.46|10.94|9.44|0
1700446200000|2023-11-20 02:10:00|10.95|9.45|10.95|9.45|10.96|9.46|10.94|9.44|0
1700446500000|2023-11-20 02:15:00|10.96|9.46|10.95|9.45|10.96|9.46|10.94|9.44|0
1700446800000|2023-11-20 02:20:00|10.96|9.46|10.94|9.44|10.96|9.46|10.94|9.44|0
1700447100000|2023-11-20 02:25:00|10.93|9.43|10.92|9.42|10.93|9.43|10.91|9.41|0
1700447400000|2023-11-20 02:30:00|10.93|9.43|10.93|9.43|10.95|9.45|10.92|9.42|0
1700447700000|2023-11-20 02:35:00|10.94|9.44|10.92|9.42|10.94|9.44|10.91|9.41|0
1700448000000|2023-11-20 02:40:00|10.93|9.43|10.91|9.41|10.93|9.43|10.91|9.41|0
1700448300000|2023-11-20 02:45:00|10.92|9.42|10.94|9.44|10.94|9.44|10.92|9.42|0
1700448600000|2023-11-20 02:50:00|10.93|9.43|10.92|9.42|10.94|9.44|10.92|9.42|0
1700448900000|2023-11-20 02:55:00|10.93|9.43|10.92|9.42|10.93|9.43|10.92|9.42|0
1700449200000|2023-11-20 03:00:00|10.93|9.43|10.94|9.44|10.94|9.44|10.92|9.42|0
1700449500000|2023-11-20 03:05:00|10.93|9.43|10.94|9.44|10.94|9.44|10.93|9.43|0
1700449800000|2023-11-20 03:10:00|10.93|9.43|10.92|9.42|10.94|9.44|10.91|9.41|0
1700450100000|2023-11-20 03:15:00|10.91|9.41|10.92|9.42|10.92|9.42|10.91|9.41|0
1700450400000|2023-11-20 03:20:00|10.91|9.41|10.92|9.42|10.93|9.43|10.91|9.41|0
1700450700000|2023-11-20 03:25:00|10.93|9.43|10.94|9.44|10.94|9.44|10.92|9.42|0
1700451000000|2023-11-20 03:30:00|10.93|9.43|10.93|9.43|10.94|9.44|10.92|9.42|0
1700451300000|2023-11-20 03:35:00|10.92|9.42|10.93|9.43|10.94|9.44|10.92|9.42|0
1700451600000|2023-11-20 03:40:00|10.94|9.44|10.94|9.44|10.94|9.44|10.93|9.43|0
1700451900000|2023-11-20 03:45:00|10.93|9.43|10.94|9.44|10.94|9.44|10.93|9.43|0
1700452500000|2023-11-20 03:55:00|10.95|9.45|10.96|9.46|10.96|9.46|10.95|9.45|0
1700452800000|2023-11-20 04:00:00|10.95|9.45|10.95|9.45|10.95|9.45|10.95|9.45|0
1700453100000|2023-11-20 04:05:00|10.96|9.46|10.94|9.44|10.96|9.46|10.94|9.44|0
1700453400000|2023-11-20 04:10:00|10.95|9.45|10.94|9.44|10.95|9.45|10.94|9.44|0
1700453700000|2023-11-20 04:15:00|10.93|9.43|10.93|9.43|10.94|9.44|10.93|9.43|0
1700454000000|2023-11-20 04:20:00|10.94|9.44|10.94|9.44|10.94|9.44|10.93|9.43|0
1700454600000|2023-11-20 04:30:00|10.95|9.45|10.95|9.45|10.96|9.46|10.94|9.44|0
1700455200000|2023-11-20 04:40:00|10.96|9.46|10.95|9.45|10.96|9.46|10.95|9.45|0
1700455500000|2023-11-20 04:45:00|10.96|9.46|10.95|9.45|10.96|9.46|10.95|9.45|0
1700455800000|2023-11-20 04:50:00|10.96|9.46|10.95|9.45|10.96|9.46|10.95|9.45|0
1700456400000|2023-11-20 05:00:00|10.94|9.44|10.95|9.45|10.95|9.45|10.94|9.44|0
1700456700000|2023-11-20 05:05:00|10.96|9.46|10.94|9.44|10.96|9.46|10.94|9.44|0
1700457000000|2023-11-20 05:10:00|10.95|9.45|10.95|9.45|10.95|9.45|10.94|9.44|0
1700457300000|2023-11-20 05:15:00|10.94|9.44|10.94|9.44|10.94|9.44|10.93|9.43|0
1700457600000|2023-11-20 05:20:00|10.93|9.43|10.94|9.44|10.94|9.44|10.93|9.43|0
1700457900000|2023-11-20 05:25:00|10.93|9.43|10.95|9.45|10.95|9.45|10.93|9.43|0
1700458200000|2023-11-20 05:30:00|10.94|9.44|10.95|9.45|10.95|9.45|10.94|9.44|0
1700458500000|2023-11-20 05:35:00|10.94|9.44|10.95|9.45|10.95|9.45|10.94|9.44|0
1700458800000|2023-11-20 05:40:00|10.96|9.46|10.95|9.45|10.96|9.46|10.95|9.45|0
1700459100000|2023-11-20 05:45:00|10.96|9.46|10.96|9.46|10.97|9.47|10.95|9.45|0
1700459400000|2023-11-20 05:50:00|10.97|9.47|11|9.5|11|9.5|10.97|9.47|0
1700459700000|2023-11-20 05:55:00|10.99|9.49|11|9.5|11|9.5|10.99|9.49|0
1700460000000|2023-11-20 06:00:00|10.99|9.49|10.98|9.48|11|9.5|10.98|9.48|0
1700460300000|2023-11-20 06:05:00|10.99|9.49|10.99|9.49|11|9.5|10.99|9.49|0
1700460600000|2023-11-20 06:10:00|11|9.5|10.99|9.49|11|9.5|10.99|9.49|0
1700460900000|2023-11-20 06:15:00|11|9.5|11|9.5|11|9.5|10.99|9.49|0
1700461200000|2023-11-20 06:20:00|10.99|9.49|10.99|9.49|11|9.5|10.98|9.48|0
1700461500000|2023-11-20 06:25:00|10.98|9.48|11|9.5|11|9.5|10.98|9.48|0
1700461800000|2023-11-20 06:30:00|10.99|9.49|10.99|9.49|10.99|9.49|10.98|9.48|0
1700462100000|2023-11-20 06:35:00|11|9.5|10.98|9.48|11|9.5|10.98|9.48|0
1700462400000|2023-11-20 06:40:00|10.99|9.49|10.99|9.49|10.99|9.49|10.98|9.48|0
1700463000000|2023-11-20 06:50:00|10.98|9.48|10.99|9.49|10.99|9.49|10.98|9.48|0
1700463300000|2023-11-20 06:55:00|10.98|9.48|10.98|9.48|10.99|9.49|10.98|9.48|0
1700463600000|2023-11-20 07:00:00|10.97|9.47|10.98|9.48|10.99|9.49|10.96|9.46|0
1700463900000|2023-11-20 07:05:00|10.97|9.47|10.98|9.48|10.98|9.48|10.97|9.47|0
1700464200000|2023-11-20 07:10:00|10.97|9.47|10.96|9.46|10.98|9.48|10.96|9.46|0
1700464500000|2023-11-20 07:15:00|10.95|9.45|10.96|9.46|10.97|9.47|10.95|9.45|0
1700464800000|2023-11-20 07:20:00|10.95|9.45|10.98|9.48|10.99|9.49|10.95|9.45|0
1700465100000|2023-11-20 07:25:00|10.97|9.47|10.98|9.48|10.99|9.49|10.97|9.47|0
1700465400000|2023-11-20 07:30:00|10.97|9.47|10.95|9.45|10.97|9.47|10.95|9.45|0
1700465700000|2023-11-20 07:35:00|10.96|9.46|10.74|9.24|10.96|9.46|10.73|9.23|0
1700466000000|2023-11-20 07:40:00|10.75|9.25|10.73|9.23|10.76|9.26|10.73|9.23|0
1700466300000|2023-11-20 07:45:00|10.74|9.24|10.72|9.22|10.74|9.24|10.72|9.22|0
1700466600000|2023-11-20 07:50:00|10.73|9.23|10.72|9.22|10.73|9.23|10.72|9.22|0
1700466900000|2023-11-20 07:55:00|10.71|9.21|10.71|9.21|10.72|9.22|10.7|9.2|0
1700467200000|2023-11-20 08:00:00|10.7|9.2|10.65|9.15|10.71|9.21|10.65|9.15|0
1700467500000|2023-11-20 08:05:00|10.66|9.16|10.67|9.17|10.67|9.17|10.65|9.15|0
1700467800000|2023-11-20 08:10:00|10.66|9.16|10.64|9.14|10.68|9.18|10.64|9.14|0
1700468100000|2023-11-20 08:15:00|10.65|9.15|10.71|9.21|10.71|9.21|10.64|9.14|0
1700468400000|2023-11-20 08:20:00|10.7|9.2|10.71|9.21|10.72|9.22|10.68|9.18|0
1700468700000|2023-11-20 08:25:00|10.7|9.2|10.7|9.2|10.72|9.22|10.67|9.17|0
1700469000000|2023-11-20 08:30:00|10.69|9.19|10.67|9.17|10.7|9.2|10.67|9.17|0
1700469300000|2023-11-20 08:35:00|10.68|9.18|10.67|9.17|10.68|9.18|10.65|9.15|0
1700469600000|2023-11-20 08:40:00|10.66|9.16|10.67|9.17|10.69|9.19|10.66|9.16|0
1700469900000|2023-11-20 08:45:00|10.68|9.18|10.68|9.18|10.7|9.2|10.66|9.16|0
1700470200000|2023-11-20 08:50:00|10.67|9.17|10.66|9.16|10.68|9.18|10.65|9.15|0
1700470500000|2023-11-20 08:55:00|10.67|9.17|10.68|9.18|10.69|9.19|10.65|9.15|0
1700470800000|2023-11-20 09:00:00|10.67|9.17|10.65|9.15|10.67|9.17|10.62|9.12|0
1700471100000|2023-11-20 09:05:00|10.64|9.14|10.61|9.11|10.65|9.15|10.61|9.11|0
1700471400000|2023-11-20 09:10:00|10.62|9.12|10.6|9.1|10.63|9.13|10.6|9.1|0
1700471700000|2023-11-20 09:15:00|10.61|9.11|10.57|9.07|10.61|9.11|10.57|9.07|0
1700472000000|2023-11-20 09:20:00|10.56|9.06|10.55|9.05|10.59|9.09|10.55|9.05|0
1700472300000|2023-11-20 09:25:00|10.56|9.06|10.57|9.07|10.58|9.08|10.55|9.05|0
1700472600000|2023-11-20 09:30:00|10.58|9.08|10.54|9.04|10.58|9.08|10.54|9.04|0
1700472900000|2023-11-20 09:35:00|10.55|9.05|10.54|9.04|10.56|9.06|10.54|9.04|0
1700473200000|2023-11-20 09:40:00|10.55|9.05|10.55|9.05|10.55|9.05|10.54|9.04|0
1700473500000|2023-11-20 09:45:00|10.54|9.04|10.54|9.04|10.55|9.05|10.53|9.03|0
1700473800000|2023-11-20 09:50:00|10.55|9.05|10.52|9.02|10.55|9.05|10.52|9.02|0
1700474100000|2023-11-20 09:55:00|10.51|9.01|10.51|9.01|10.51|9.01|10.51|9.01|0
1700474400000|2023-11-20 10:00:00|10.5|9|10.5|9|10.52|9.02|10.5|9|0
1700474700000|2023-11-20 10:05:00|10.51|9.01|10.51|9.01|10.51|9.01|10.5|9|0
1700475000000|2023-11-20 10:10:00|10.5|9|10.49|8.99|10.51|9.01|10.49|8.99|0
1700475300000|2023-11-20 10:15:00|10.5|9|10.5|9|10.51|9.01|10.5|9|0
1700475600000|2023-11-20 10:20:00|10.51|9.01|10.56|9.06|10.56|9.06|10.5|9|0
1700475900000|2023-11-20 10:25:00|10.57|9.07|10.55|9.05|10.58|9.08|10.55|9.05|0
1700476200000|2023-11-20 10:30:00|10.56|9.06|10.57|9.07|10.57|9.07|10.55|9.05|0
1700476500000|2023-11-20 10:35:00|10.58|9.08|10.56|9.06|10.58|9.08|10.56|9.06|0
1700476800000|2023-11-20 10:40:00|10.57|9.07|10.59|9.09|10.59|9.09|10.57|9.07|0
1700477100000|2023-11-20 10:45:00|10.58|9.08|10.59|9.09|10.6|9.1|10.58|9.08|0
1700477400000|2023-11-20 10:50:00|10.6|9.1|10.58|9.08|10.6|9.1|10.57|9.07|0
1700477700000|2023-11-20 10:55:00|10.57|9.07|10.56|9.06|10.57|9.07|10.56|9.06|0
1700478000000|2023-11-20 11:00:00|10.57|9.07|10.55|9.05|10.59|9.09|10.55|9.05|0
1700478300000|2023-11-20 11:05:00|10.56|9.06|10.57|9.07|10.58|9.08|10.55|9.05|0
1700478600000|2023-11-20 11:10:00|10.58|9.08|10.55|9.05|10.58|9.08|10.54|9.04|0
1700478900000|2023-11-20 11:15:00|10.56|9.06|10.57|9.07|10.57|9.07|10.56|9.06|0
1700479200000|2023-11-20 11:20:00|10.58|9.08|10.58|9.08|10.59|9.09|10.58|9.08|0
1700479500000|2023-11-20 11:25:00|10.59|9.09|10.57|9.07|10.59|9.09|10.56|9.06|0
1700479800000|2023-11-20 11:30:00|10.58|9.08|10.58|9.08|10.59|9.09|10.57|9.07|0
1700480100000|2023-11-20 11:35:00|10.59|9.09|10.58|9.08|10.6|9.1|10.58|9.08|0
1700480400000|2023-11-20 11:40:00|10.57|9.07|10.58|9.08|10.58|9.08|10.57|9.07|0
1700480700000|2023-11-20 11:45:00|10.57|9.07|10.56|9.06|10.58|9.08|10.55|9.05|0
1700481000000|2023-11-20 11:50:00|10.55|9.05|10.55|9.05|10.56|9.06|10.54|9.04|0
1700481300000|2023-11-20 11:55:00|10.54|9.04|10.54|9.04|10.54|9.04|10.51|9.01|0
1700481600000|2023-11-20 12:00:00|10.55|9.05|10.55|9.05|10.56|9.06|10.53|9.03|0
1700481900000|2023-11-20 12:05:00|10.54|9.04|10.55|9.05|10.57|9.07|10.54|9.04|0
1700482200000|2023-11-20 12:10:00|10.54|9.04|10.55|9.05|10.56|9.06|10.53|9.03|0
1700482500000|2023-11-20 12:15:00|10.54|9.04|10.55|9.05|10.56|9.06|10.54|9.04|0
1700482800000|2023-11-20 12:20:00|10.56|9.06|10.56|9.06|10.57|9.07|10.55|9.05|0
1700483100000|2023-11-20 12:25:00|10.57|9.07|10.59|9.09|10.59|9.09|10.57|9.07|0
1700483400000|2023-11-20 12:30:00|10.6|9.1|10.61|9.11|10.61|9.11|10.57|9.07|0
1700483700000|2023-11-20 12:35:00|10.62|9.12|10.63|9.13|10.64|9.14|10.6|9.1|0
1700484000000|2023-11-20 12:40:00|10.64|9.14|10.66|9.16|10.66|9.16|10.63|9.13|0
1700484300000|2023-11-20 12:45:00|10.67|9.17|10.65|9.15|10.67|9.17|10.65|9.15|0
1700484600000|2023-11-20 12:50:00|10.64|9.14|10.65|9.15|10.66|9.16|10.64|9.14|0
1700484900000|2023-11-20 12:55:00|10.64|9.14|10.66|9.16|10.67|9.17|10.64|9.14|0
1700485200000|2023-11-20 13:00:00|10.67|9.17|10.64|9.14|10.67|9.17|10.64|9.14|0
1700485500000|2023-11-20 13:05:00|10.65|9.15|10.62|9.12|10.66|9.16|10.62|9.12|0
1700485800000|2023-11-20 13:10:00|10.63|9.13|10.63|9.13|10.65|9.15|10.62|9.12|0
1700486100000|2023-11-20 13:15:00|10.62|9.12|10.61|9.11|10.62|9.12|10.6|9.1|0
1700486400000|2023-11-20 13:20:00|10.6|9.1|10.63|9.13|10.63|9.13|10.6|9.1|0
1700486700000|2023-11-20 13:25:00|10.64|9.14|10.65|9.15|10.68|9.18|10.64|9.14|0
1700487000000|2023-11-20 13:30:00|10.64|9.14|10.65|9.15|10.67|9.17|10.63|9.13|0
1700487300000|2023-11-20 13:35:00|10.64|9.14|10.64|9.14|10.65|9.15|10.62|9.12|0
1700487600000|2023-11-20 13:40:00|10.63|9.13|10.57|9.07|10.63|9.13|10.56|9.06|0
1700487900000|2023-11-20 13:45:00|10.56|9.06|10.56|9.06|10.56|9.06|10.55|9.05|0
1700488200000|2023-11-20 13:50:00|10.57|9.07|10.57|9.07|10.58|9.08|10.56|9.06|0
1700488500000|2023-11-20 13:55:00|10.56|9.06|10.55|9.05|10.56|9.06|10.53|9.03|0
1700488800000|2023-11-20 14:00:00|10.54|9.04|10.54|9.04|10.55|9.05|10.5|9|0
1700489100000|2023-11-20 14:05:00|10.55|9.05|10.52|9.02|10.55|9.05|10.51|9.01|0
1700489400000|2023-11-20 14:10:00|10.53|9.03|10.52|9.02|10.53|9.03|10.51|9.01|0
1700489700000|2023-11-20 14:15:00|10.53|9.03|10.55|9.05|10.56|9.06|10.52|9.02|0
1700490000000|2023-11-20 14:20:00|10.56|9.06|10.58|9.08|10.58|9.08|10.56|9.06|0
1700490300000|2023-11-20 14:25:00|10.57|9.07|10.64|9.14|10.64|9.14|10.57|9.07|0
1700490600000|2023-11-20 14:30:00|10.63|9.13|10.55|9.05|10.66|9.16|10.52|9.02|0
1700490900000|2023-11-20 14:35:00|10.56|9.06|10.5|9|10.56|9.06|10.45|8.95|0
1700491200000|2023-11-20 14:40:00|10.49|8.99|10.47|8.97|10.52|9.02|10.45|8.95|0
1700491500000|2023-11-20 14:45:00|10.48|8.98|10.51|9.01|10.51|9.01|10.46|8.96|0
1700491800000|2023-11-20 14:50:00|10.5|9|10.47|8.97|10.51|9.01|10.43|8.93|0
1700492100000|2023-11-20 14:55:00|10.46|8.96|10.37|8.87|10.48|8.98|10.37|8.87|0
1700492400000|2023-11-20 15:00:00|10.36|8.86|10.4|8.9|10.42|8.92|10.36|8.86|0
1700492700000|2023-11-20 15:05:00|10.39|8.89|10.38|8.88|10.4|8.9|10.34|8.84|0
1700493000000|2023-11-20 15:10:00|10.39|8.89|10.4|8.9|10.41|8.91|10.34|8.84|0
1700493300000|2023-11-20 15:15:00|10.39|8.89|10.49|8.99|10.65|9.15|10.39|8.89|0
1700493600000|2023-11-20 15:20:00|10.48|8.98|10.55|9.05|10.6|9.1|10.47|8.97|0
1700493900000|2023-11-20 15:25:00|10.54|9.04|10.5|9|10.56|9.06|10.49|8.99|0
1700494200000|2023-11-20 15:30:00|10.49|8.99|10.49|8.99|10.53|9.03|10.47|8.97|0
1700494500000|2023-11-20 15:35:00|10.48|8.98|10.5|9|10.53|9.03|10.47|8.97|0
1700494800000|2023-11-20 15:40:00|10.49|8.99|10.45|8.95|10.5|9|10.45|8.95|0
1700495100000|2023-11-20 15:45:00|10.44|8.94|10.42|8.92|10.47|8.97|10.41|8.91|0
1700495400000|2023-11-20 15:50:00|10.43|8.93|10.41|8.91|10.44|8.94|10.39|8.89|0
1700495700000|2023-11-20 15:55:00|10.4|8.9|10.41|8.91|10.51|9.01|10.38|8.88|0
1700496000000|2023-11-20 16:00:00|10.4|8.9|10.38|8.88|10.42|8.92|10.38|8.88|0
1700496300000|2023-11-20 16:05:00|10.39|8.89|10.4|8.9|10.4|8.9|10.38|8.88|0
1700496600000|2023-11-20 16:10:00|10.41|8.91|10.41|8.91|10.42|8.92|10.39|8.89|0
1700496900000|2023-11-20 16:15:00|10.42|8.92|10.38|8.88|10.42|8.92|10.38|8.88|0
1700497200000|2023-11-20 16:20:00|10.39|8.89|10.39|8.89|10.41|8.91|10.39|8.89|0
1700497500000|2023-11-20 16:25:00|10.4|8.9|10.4|8.9|10.42|8.92|10.39|8.89|0
1700497800000|2023-11-20 16:30:00|10.39|8.89|10.37|8.87|10.41|8.91|10.37|8.87|0
1700498100000|2023-11-20 16:35:00|10.36|8.86|10.36|8.86|10.39|8.89|10.36|8.86|0
1700498400000|2023-11-20 16:40:00|10.37|8.87|10.37|8.87|10.4|8.9|10.36|8.86|0
1700498700000|2023-11-20 16:45:00|10.38|8.88|10.39|8.89|10.41|8.91|10.38|8.88|0
1700499000000|2023-11-20 16:50:00|10.38|8.88|10.37|8.87|10.4|8.9|10.36|8.86|0
1700499300000|2023-11-20 16:55:00|10.38|8.88|10.38|8.88|10.38|8.88|10.36|8.86|0
1700499600000|2023-11-20 17:00:00|10.39|8.89|10.38|8.88|10.41|8.91|10.38|8.88|0
1700499900000|2023-11-20 17:05:00|10.39|8.89|10.37|8.87|10.4|8.9|10.35|8.85|0
1700500200000|2023-11-20 17:10:00|10.36|8.86|10.33|8.83|10.37|8.87|10.33|8.83|0
1700500500000|2023-11-20 17:15:00|10.32|8.82|10.33|8.83|10.35|8.85|10.32|8.82|0
1700500800000|2023-11-20 17:20:00|10.34|8.84|10.34|8.84|10.36|8.86|10.33|8.83|0
1700501100000|2023-11-20 17:25:00|10.35|8.85|10.36|8.86|10.36|8.86|10.34|8.84|0
1700501400000|2023-11-20 17:30:00|10.35|8.85|10.5|9|10.51|9.01|10.35|8.85|0
1700501700000|2023-11-20 17:35:00|10.51|9.01|10.51|9.01|10.52|9.02|10.49|8.99|0
1700502000000|2023-11-20 17:40:00|10.5|9|10.52|9.02|10.54|9.04|10.5|9|0
1700502300000|2023-11-20 17:45:00|10.53|9.03|10.51|9.01|10.55|9.05|10.5|9|0
1700502600000|2023-11-20 17:50:00|10.52|9.02|10.51|9.01|10.53|9.03|10.51|9.01|0
1700502900000|2023-11-20 17:55:00|10.52|9.02|10.52|9.02|10.53|9.03|10.5|9|0
1700503200000|2023-11-20 18:00:00|10.51|9.01|10.47|8.97|10.52|9.02|10.33|8.83|0
1700503500000|2023-11-20 18:05:00|10.46|8.96|10.46|8.96|10.51|9.01|10.45|8.95|0
1700503800000|2023-11-20 18:10:00|10.47|8.97|10.46|8.96|10.48|8.98|10.43|8.93|0
1700504100000|2023-11-20 18:15:00|10.47|8.97|10.49|8.99|10.5|9|10.46|8.96|0
1700504400000|2023-11-20 18:20:00|10.48|8.98|10.46|8.96|10.5|9|10.45|8.95|0
1700504700000|2023-11-20 18:25:00|10.45|8.95|10.45|8.95|10.46|8.96|10.42|8.92|0
1700505000000|2023-11-20 18:30:00|10.44|8.94|10.41|8.91|10.44|8.94|10.41|8.91|0
1700505300000|2023-11-20 18:35:00|10.42|8.92|10.43|8.93|10.44|8.94|10.41|8.91|0
1700505600000|2023-11-20 18:40:00|10.42|8.92|10.53|9.03|10.53|9.03|10.39|8.89|0
1700505900000|2023-11-20 18:45:00|10.54|9.04|10.52|9.02|10.55|9.05|10.52|9.02|0
1700506200000|2023-11-20 18:50:00|10.53|9.03|10.53|9.03|10.54|9.04|10.52|9.02|0
1700506500000|2023-11-20 18:55:00|10.52|9.02|10.51|9.01|10.52|9.02|10.5|9|0
1700506800000|2023-11-20 19:00:00|10.5|9|10.52|9.02|10.52|9.02|10.5|9|0
1700507100000|2023-11-20 19:05:00|10.51|9.01|10.5|9|10.52|9.02|10.49|8.99|0
1700507400000|2023-11-20 19:10:00|10.49|8.99|10.53|9.03|10.54|9.04|10.49|8.99|0
1700507700000|2023-11-20 19:15:00|10.54|9.04|10.54|9.04|10.55|9.05|10.52|9.02|0
1700508000000|2023-11-20 19:20:00|10.53|9.03|10.5|9|10.54|9.04|10.5|9|0
1700508300000|2023-11-20 19:25:00|10.49|8.99|10.51|9.01|10.52|9.02|10.49|8.99|0
1700508600000|2023-11-20 19:30:00|10.5|9|10.48|8.98|10.5|9|10.47|8.97|0
1700508900000|2023-11-20 19:35:00|10.47|8.97|10.46|8.96|10.48|8.98|10.46|8.96|0
1700509200000|2023-11-20 19:40:00|10.45|8.95|10.55|9.05|10.55|9.05|10.41|8.91|0
1700509500000|2023-11-20 19:45:00|10.54|9.04|10.53|9.03|10.55|9.05|10.5|9|0
1700509800000|2023-11-20 19:50:00|10.52|9.02|10.53|9.03|10.55|9.05|10.51|9.01|0
1700510100000|2023-11-20 19:55:00|10.52|9.02|10.53|9.03|10.54|9.04|10.51|9.01|0
1700510400000|2023-11-20 20:00:00|10.54|9.04|10.51|9.01|10.54|9.04|10.5|9|0
1700510700000|2023-11-20 20:05:00|10.5|9|10.46|8.96|10.51|9.01|10.46|8.96|0
1700511000000|2023-11-20 20:10:00|10.47|8.97|10.55|9.05|10.6|9.1|10.46|8.96|0
1700511300000|2023-11-20 20:15:00|10.56|9.06|10.56|9.06|10.6|9.1|10.55|9.05|0
1700511600000|2023-11-20 20:20:00|10.57|9.07|10.61|9.11|10.62|9.12|10.57|9.07|0
1700511900000|2023-11-20 20:25:00|10.62|9.12|10.56|9.06|10.62|9.12|10.55|9.05|0
1700512200000|2023-11-20 20:30:00|10.57|9.07|10.59|9.09|10.61|9.11|10.57|9.07|0
1700512500000|2023-11-20 20:35:00|10.6|9.1|10.58|9.08|10.61|9.11|10.57|9.07|0
1700512800000|2023-11-20 20:40:00|10.59|9.09|10.58|9.08|10.59|9.09|10.57|9.07|0
1700513100000|2023-11-20 20:45:00|10.59|9.09|10.64|9.14|10.64|9.14|10.59|9.09|0
1700513400000|2023-11-20 20:50:00|10.65|9.15|10.74|9.24|10.75|9.25|10.65|9.15|0
1700513700000|2023-11-20 20:55:00|10.75|9.25|10.52|9.02|10.77|9.27|10.48|8.98|0
1700514000000|2023-11-20 21:00:00|10.51|9.01|10.57|9.07|10.58|9.08|10.51|9.01|0
1700514300000|2023-11-20 21:05:00|10.58|9.08|10.6|9.1|10.6|9.1|10.57|9.07|0
1700514600000|2023-11-20 21:10:00|10.59|9.09|10.59|9.09|10.6|9.1|10.59|9.09|0
1700514900000|2023-11-20 21:15:00|10.64|9.04|10.62|9.02|10.64|9.04|10.62|9.02|0
1700515200000|2023-11-20 21:20:00|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1700515500000|2023-11-20 21:25:00|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1700515800000|2023-11-20 21:30:00|10.62|9.02|10.61|9.01|10.62|9.02|10.61|9.01|0
1700516100000|2023-11-20 21:35:00|10.6|9|10.61|9.01|10.62|9.02|10.6|9|0
1700516700000|2023-11-20 21:45:00|10.6|9|10.61|9.01|10.61|9.01|10.6|9|0
1700517000000|2023-11-20 21:50:00|10.6|9|10.6|9|10.6|9|10.6|9|0
1700517300000|2023-11-20 21:55:00|10.59|8.99|10.6|9|10.6|9|10.59|8.99|0
1700517600000|2023-11-20 22:00:00|10.59|8.99|10.59|8.99|10.6|9|10.59|8.99|0
1700517900000|2023-11-20 22:05:00|10.58|8.98|10.58|8.98|10.59|8.99|10.58|8.98|0
1700518200000|2023-11-20 22:10:00|10.59|8.99|10.59|8.99|10.59|8.99|10.58|8.98|0
1700518500000|2023-11-20 22:15:00|10.58|8.98|10.59|8.99|10.59|8.99|10.58|8.98|0
1700518800000|2023-11-20 22:20:00|10.58|8.98|10.58|8.98|10.58|8.98|10.58|8.98|0
1700521200000|2023-11-20 23:00:00|10.57|8.97|10.57|8.97|10.6|9|10.56|8.96|0
1700521500000|2023-11-20 23:05:00|10.56|8.96|10.54|8.94|10.57|8.97|10.54|8.94|0
1700521800000|2023-11-20 23:10:00|10.55|8.95|10.54|8.94|10.56|8.96|10.54|8.94|0
1700522100000|2023-11-20 23:15:00|10.55|8.95|10.56|8.96|10.57|8.97|10.54|8.94|0
1700522400000|2023-11-20 23:20:00|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1700522700000|2023-11-20 23:25:00|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1700523000000|2023-11-20 23:30:00|10.57|8.97|10.57|8.97|10.58|8.98|10.57|8.97|0
1700523300000|2023-11-20 23:35:00|10.56|8.96|10.54|8.94|10.56|8.96|10.54|8.94|0
1700523600000|2023-11-20 23:40:00|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1700523900000|2023-11-20 23:45:00|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1700524200000|2023-11-20 23:50:00|10.53|8.93|10.53|8.93|10.54|8.94|10.53|8.93|0
1700524800000|2023-11-21 00:00:00|10.54|8.94|10.55|8.95|10.55|8.95|10.53|8.93|0
1700525100000|2023-11-21 00:05:00|10.54|8.94|10.56|8.96|10.56|8.96|10.54|8.94|0
1700525400000|2023-11-21 00:10:00|10.55|8.95|10.53|8.93|10.56|8.96|10.53|8.93|0
1700525700000|2023-11-21 00:15:00|10.52|8.92|10.51|8.91|10.53|8.93|10.51|8.91|0
1700526000000|2023-11-21 00:20:00|10.5|8.9|10.5|8.9|10.51|8.91|10.5|8.9|0
1700526300000|2023-11-21 00:25:00|10.51|8.91|10.51|8.91|10.51|8.91|10.5|8.9|0
1700526600000|2023-11-21 00:30:00|10.5|8.9|10.49|8.89|10.52|8.92|10.49|8.89|0
1700526900000|2023-11-21 00:35:00|10.5|8.9|10.49|8.89|10.5|8.9|10.49|8.89|0
1700527200000|2023-11-21 00:40:00|10.5|8.9|10.51|8.91|10.51|8.91|10.5|8.9|0
1700527500000|2023-11-21 00:45:00|10.5|8.9|10.49|8.89|10.51|8.91|10.49|8.89|0
1700527800000|2023-11-21 00:50:00|10.5|8.9|10.51|8.91|10.51|8.91|10.49|8.89|0
1700528100000|2023-11-21 00:55:00|10.52|8.92|10.51|8.91|10.52|8.92|10.51|8.91|0
1700528400000|2023-11-21 01:00:00|10.52|8.92|10.53|8.93|10.53|8.93|10.51|8.91|0
1700528700000|2023-11-21 01:05:00|10.52|8.92|10.53|8.93|10.54|8.94|10.52|8.92|0
1700529000000|2023-11-21 01:10:00|10.52|8.92|10.53|8.93|10.54|8.94|10.52|8.92|0
1700529300000|2023-11-21 01:15:00|10.52|8.92|10.52|8.92|10.53|8.93|10.51|8.91|0
1700529600000|2023-11-21 01:20:00|10.51|8.91|10.51|8.91|10.52|8.92|10.51|8.91|0
1700529900000|2023-11-21 01:25:00|10.5|8.9|10.49|8.89|10.5|8.9|10.48|8.88|0
1700530200000|2023-11-21 01:30:00|10.44|8.94|10.45|8.95|10.46|8.96|10.43|8.93|0
1700530500000|2023-11-21 01:35:00|10.46|8.96|10.45|8.95|10.46|8.96|10.45|8.95|0
1700530800000|2023-11-21 01:40:00|10.46|8.96|10.46|8.96|10.46|8.96|10.45|8.95|0
1700531100000|2023-11-21 01:45:00|10.45|8.95|10.46|8.96|10.46|8.96|10.45|8.95|0
1700531400000|2023-11-21 01:50:00|10.45|8.95|10.47|8.97|10.47|8.97|10.45|8.95|0
1700531700000|2023-11-21 01:55:00|10.46|8.96|10.47|8.97|10.47|8.97|10.46|8.96|0
1700532000000|2023-11-21 02:00:00|10.46|8.96|10.47|8.97|10.48|8.98|10.46|8.96|0
1700532300000|2023-11-21 02:05:00|10.48|8.98|10.47|8.97|10.48|8.98|10.46|8.96|0
1700532600000|2023-11-21 02:10:00|10.46|8.96|10.46|8.96|10.47|8.97|10.46|8.96|0
1700532900000|2023-11-21 02:15:00|10.47|8.97|10.47|8.97|10.47|8.97|10.45|8.95|0
1700533200000|2023-11-21 02:20:00|10.46|8.96|10.46|8.96|10.47|8.97|10.46|8.96|0
1700533500000|2023-11-21 02:25:00|10.47|8.97|10.48|8.98|10.48|8.98|10.46|8.96|0
1700533800000|2023-11-21 02:30:00|10.47|8.97|10.48|8.98|10.48|8.98|10.47|8.97|0
1700534100000|2023-11-21 02:35:00|10.47|8.97|10.45|8.95|10.47|8.97|10.45|8.95|0
1700534400000|2023-11-21 02:40:00|10.46|8.96|10.46|8.96|10.46|8.96|10.45|8.95|0
1700534700000|2023-11-21 02:45:00|10.45|8.95|10.45|8.95|10.46|8.96|10.44|8.94|0
1700535000000|2023-11-21 02:50:00|10.46|8.96|10.45|8.95|10.46|8.96|10.45|8.95|0
1700535300000|2023-11-21 02:55:00|10.46|8.96|10.44|8.94|10.46|8.96|10.44|8.94|0
1700535600000|2023-11-21 03:00:00|10.45|8.95|10.44|8.94|10.45|8.95|10.44|8.94|0
1700535900000|2023-11-21 03:05:00|10.43|8.93|10.44|8.94|10.44|8.94|10.43|8.93|0
1700536200000|2023-11-21 03:10:00|10.43|8.93|10.44|8.94|10.44|8.94|10.43|8.93|0
1700536500000|2023-11-21 03:15:00|10.43|8.93|10.44|8.94|10.44|8.94|10.42|8.92|0
1700536800000|2023-11-21 03:20:00|10.43|8.93|10.43|8.93|10.44|8.94|10.42|8.92|0
1700537400000|2023-11-21 03:30:00|10.44|8.94|10.42|8.92|10.44|8.94|10.42|8.92|0
1700537700000|2023-11-21 03:35:00|10.43|8.93|10.41|8.91|10.43|8.93|10.41|8.91|0
1700538000000|2023-11-21 03:40:00|10.42|8.92|10.43|8.93|10.43|8.93|10.42|8.92|0
1700538300000|2023-11-21 03:45:00|10.44|8.94|10.45|8.95|10.45|8.95|10.43|8.93|0
1700538600000|2023-11-21 03:50:00|10.44|8.94|10.44|8.94|10.45|8.95|10.44|8.94|0
1700538900000|2023-11-21 03:55:00|10.43|8.93|10.44|8.94|10.44|8.94|10.43|8.93|0
1700539200000|2023-11-21 04:00:00|10.43|8.93|10.44|8.94|10.44|8.94|10.43|8.93|0
1700539500000|2023-11-21 04:05:00|10.43|8.93|10.44|8.94|10.44|8.94|10.43|8.93|0
1700539800000|2023-11-21 04:10:00|10.43|8.93|10.43|8.93|10.44|8.94|10.43|8.93|0
1700540100000|2023-11-21 04:15:00|10.44|8.94|10.44|8.94|10.44|8.94|10.43|8.93|0
1700540400000|2023-11-21 04:20:00|10.43|8.93|10.44|8.94|10.44|8.94|10.43|8.93|0
1700541000000|2023-11-21 04:30:00|10.45|8.95|10.45|8.95|10.45|8.95|10.45|8.95|0
1700541300000|2023-11-21 04:35:00|10.46|8.96|10.46|8.96|10.47|8.97|10.46|8.96|0
1700541600000|2023-11-21 04:40:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1700542200000|2023-11-21 04:50:00|10.45|8.95|10.46|8.96|10.46|8.96|10.45|8.95|0
1700542500000|2023-11-21 04:55:00|10.45|8.95|10.45|8.95|10.46|8.96|10.45|8.95|0
1700542800000|2023-11-21 05:00:00|10.46|8.96|10.44|8.94|10.46|8.96|10.44|8.94|0
1700543100000|2023-11-21 05:05:00|10.43|8.93|10.45|8.95|10.45|8.95|10.43|8.93|0
1700543400000|2023-11-21 05:10:00|10.44|8.94|10.44|8.94|10.44|8.94|10.44|8.94|0
1700543700000|2023-11-21 05:15:00|10.45|8.95|10.44|8.94|10.45|8.95|10.44|8.94|0
1700544000000|2023-11-21 05:20:00|10.45|8.95|10.44|8.94|10.45|8.95|10.43|8.93|0
1700544300000|2023-11-21 05:25:00|10.45|8.95|10.46|8.96|10.47|8.97|10.44|8.94|0
1700544600000|2023-11-21 05:30:00|10.45|8.95|10.46|8.96|10.47|8.97|10.45|8.95|0
1700544900000|2023-11-21 05:35:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1700545200000|2023-11-21 05:40:00|10.45|8.95|10.45|8.95|10.45|8.95|10.45|8.95|0
1700545500000|2023-11-21 05:45:00|10.43|8.93|10.44|8.94|10.44|8.94|10.43|8.93|0
1700545800000|2023-11-21 05:50:00|10.45|8.95|10.45|8.95|10.45|8.95|10.45|8.95|0
1700546100000|2023-11-21 05:55:00|10.46|8.96|10.46|8.96|10.47|8.97|10.46|8.96|0
1700546400000|2023-11-21 06:00:00|10.45|8.95|10.47|8.97|10.47|8.97|10.45|8.95|0
1700546700000|2023-11-21 06:05:00|10.46|8.96|10.47|8.97|10.47|8.97|10.46|8.96|0
1700547000000|2023-11-21 06:10:00|10.48|8.98|10.49|8.99|10.49|8.99|10.47|8.97|0
1700547300000|2023-11-21 06:15:00|10.48|8.98|10.5|9|10.5|9|10.48|8.98|0
1700547600000|2023-11-21 06:20:00|10.49|8.99|10.5|9|10.51|9.01|10.49|8.99|0
1700547900000|2023-11-21 06:25:00|10.51|9.01|10.48|8.98|10.51|9.01|10.48|8.98|0
1700548200000|2023-11-21 06:30:00|10.49|8.99|10.48|8.98|10.49|8.99|10.48|8.98|0
1700548500000|2023-11-21 06:35:00|10.49|8.99|10.48|8.98|10.49|8.99|10.48|8.98|0
1700548800000|2023-11-21 06:40:00|10.47|8.97|10.47|8.97|10.47|8.97|10.46|8.96|0
1700549100000|2023-11-21 06:45:00|10.46|8.96|10.46|8.96|10.47|8.97|10.46|8.96|0
1700549400000|2023-11-21 06:50:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1700549700000|2023-11-21 06:55:00|10.45|8.95|10.45|8.95|10.46|8.96|10.45|8.95|0
1700550000000|2023-11-21 07:00:00|10.44|8.94|10.47|8.97|10.48|8.98|10.44|8.94|0
1700550300000|2023-11-21 07:05:00|10.48|8.98|10.47|8.97|10.48|8.98|10.46|8.96|0
1700550600000|2023-11-21 07:10:00|10.46|8.96|10.47|8.97|10.47|8.97|10.46|8.96|0
1700550900000|2023-11-21 07:15:00|10.48|8.98|10.48|8.98|10.48|8.98|10.46|8.96|0
1700551200000|2023-11-21 07:20:00|10.47|8.97|10.47|8.97|10.49|8.99|10.47|8.97|0
1700551500000|2023-11-21 07:25:00|10.48|8.98|10.48|8.98|10.49|8.99|10.48|8.98|0
1700551800000|2023-11-21 07:30:00|10.49|8.99|10.5|9|10.5|9|10.48|8.98|0
1700552100000|2023-11-21 07:35:00|10.51|9.01|10.52|9.02|10.52|9.02|10.51|9.01|0
1700552400000|2023-11-21 07:40:00|10.51|9.01|10.53|9.03|10.53|9.03|10.51|9.01|0
1700552700000|2023-11-21 07:45:00|10.54|9.04|10.54|9.04|10.54|9.04|10.53|9.03|0
1700553000000|2023-11-21 07:50:00|10.53|9.03|10.54|9.04|10.55|9.05|10.53|9.03|0
1700553300000|2023-11-21 07:55:00|10.53|9.03|10.55|9.05|10.56|9.06|10.53|9.03|0
1700553600000|2023-11-21 08:00:00|10.54|9.04|10.52|9.02|10.55|9.05|10.51|9.01|0
1700553900000|2023-11-21 08:05:00|10.51|9.01|10.52|9.02|10.53|9.03|10.49|8.99|0
1700554200000|2023-11-21 08:10:00|10.53|9.03|10.53|9.03|10.54|9.04|10.51|9.01|0
1700554500000|2023-11-21 08:15:00|10.54|9.04|10.53|9.03|10.54|9.04|10.51|9.01|0
1700554800000|2023-11-21 08:20:00|10.54|9.04|10.55|9.05|10.56|9.06|10.54|9.04|0
1700555100000|2023-11-21 08:25:00|10.56|9.06|10.53|9.03|10.56|9.06|10.52|9.02|0
1700555400000|2023-11-21 08:30:00|10.52|9.02|10.52|9.02|10.53|9.03|10.51|9.01|0
1700555700000|2023-11-21 08:35:00|10.53|9.03|10.55|9.05|10.55|9.05|10.52|9.02|0
1700556000000|2023-11-21 08:40:00|10.56|9.06|10.56|9.06|10.56|9.06|10.55|9.05|0
1700556300000|2023-11-21 08:45:00|10.55|9.05|10.55|9.05|10.56|9.06|10.53|9.03|0
1700556600000|2023-11-21 08:50:00|10.54|9.04|10.52|9.02|10.55|9.05|10.52|9.02|0
1700556900000|2023-11-21 08:55:00|10.53|9.03|10.54|9.04|10.55|9.05|10.52|9.02|0
1700557200000|2023-11-21 09:00:00|10.55|9.05|10.54|9.04|10.56|9.06|10.53|9.03|0
1700557500000|2023-11-21 09:05:00|10.55|9.05|10.56|9.06|10.57|9.07|10.54|9.04|0
1700557800000|2023-11-21 09:10:00|10.55|9.05|10.56|9.06|10.56|9.06|10.54|9.04|0
1700558100000|2023-11-21 09:15:00|10.55|9.05|10.55|9.05|10.55|9.05|10.54|9.04|0
1700558400000|2023-11-21 09:20:00|10.54|9.04|10.51|9.01|10.55|9.05|10.51|9.01|0
1700558700000|2023-11-21 09:25:00|10.52|9.02|10.52|9.02|10.52|9.02|10.51|9.01|0
1700559000000|2023-11-21 09:30:00|10.51|9.01|10.53|9.03|10.53|9.03|10.51|9.01|0
1700559300000|2023-11-21 09:35:00|10.52|9.02|10.5|9|10.52|9.02|10.5|9|0
1700559600000|2023-11-21 09:40:00|10.49|8.99|10.56|9.06|10.56|9.06|10.49|8.99|0
1700559900000|2023-11-21 09:45:00|10.57|9.07|10.57|9.07|10.58|9.08|10.56|9.06|0
1700560200000|2023-11-21 09:50:00|10.58|9.08|10.59|9.09|10.59|9.09|10.57|9.07|0
1700560500000|2023-11-21 09:55:00|10.58|9.08|10.58|9.08|10.59|9.09|10.58|9.08|0
1700560800000|2023-11-21 10:00:00|10.59|9.09|10.57|9.07|10.6|9.1|10.56|9.06|0
1700561100000|2023-11-21 10:05:00|10.58|9.08|10.59|9.09|10.59|9.09|10.56|9.06|0
1700561400000|2023-11-21 10:10:00|10.58|9.08|10.55|9.05|10.58|9.08|10.54|9.04|0
1700561700000|2023-11-21 10:15:00|10.56|9.06|10.55|9.05|10.56|9.06|10.55|9.05|0
1700562000000|2023-11-21 10:20:00|10.54|9.04|10.52|9.02|10.55|9.05|10.51|9.01|0
1700562300000|2023-11-21 10:25:00|10.53|9.03|10.53|9.03|10.54|9.04|10.53|9.03|0
1700562600000|2023-11-21 10:30:00|10.52|9.02|10.5|9|10.52|9.02|10.49|8.99|0
1700562900000|2023-11-21 10:35:00|10.49|8.99|10.5|9|10.5|9|10.49|8.99|0
1700563200000|2023-11-21 10:40:00|10.5|9|10.51|9.01|10.51|9.01|10.49|8.99|0
1700563500000|2023-11-21 10:45:00|10.52|9.02|10.52|9.02|10.52|9.02|10.51|9.01|0
1700563800000|2023-11-21 10:50:00|10.53|9.03|10.53|9.03|10.54|9.04|10.51|9.01|0
1700564100000|2023-11-21 10:55:00|10.54|9.04|10.54|9.04|10.54|9.04|10.53|9.03|0
1700564400000|2023-11-21 11:00:00|10.53|9.03|10.55|9.05|10.56|9.06|10.53|9.03|0
1700564700000|2023-11-21 11:05:00|10.56|9.06|10.58|9.08|10.58|9.08|10.55|9.05|0
1700565000000|2023-11-21 11:10:00|10.57|9.07|10.57|9.07|10.58|9.08|10.55|9.05|0
1700565300000|2023-11-21 11:15:00|10.58|9.08|10.41|8.91|10.58|9.08|10.41|8.91|0
1700565600000|2023-11-21 11:20:00|10.42|8.92|10.42|8.92|10.43|8.93|10.41|8.91|0
1700565900000|2023-11-21 11:25:00|10.43|8.93|10.41|8.91|10.43|8.93|10.4|8.9|0
1700566200000|2023-11-21 11:30:00|10.4|8.9|10.42|8.92|10.43|8.93|10.4|8.9|0
1700566500000|2023-11-21 11:35:00|10.41|8.91|10.4|8.9|10.42|8.92|10.4|8.9|0
1700566800000|2023-11-21 11:40:00|10.39|8.89|10.4|8.9|10.42|8.92|10.39|8.89|0
1700567100000|2023-11-21 11:45:00|10.41|8.91|10.41|8.91|10.41|8.91|10.39|8.89|0
1700567400000|2023-11-21 11:50:00|10.4|8.9|10.43|8.93|10.43|8.93|10.4|8.9|0
1700567700000|2023-11-21 11:55:00|10.44|8.94|10.43|8.93|10.44|8.94|10.42|8.92|0
1700568000000|2023-11-21 12:00:00|10.42|8.92|10.42|8.92|10.42|8.92|10.41|8.91|0
1700568300000|2023-11-21 12:05:00|10.41|8.91|10.43|8.93|10.44|8.94|10.41|8.91|0
1700568600000|2023-11-21 12:10:00|10.42|8.92|10.43|8.93|10.43|8.93|10.41|8.91|0
1700568900000|2023-11-21 12:15:00|10.44|8.94|10.42|8.92|10.44|8.94|10.41|8.91|0
1700569200000|2023-11-21 12:20:00|10.41|8.91|10.41|8.91|10.42|8.92|10.41|8.91|0
1700569500000|2023-11-21 12:25:00|10.42|8.92|10.39|8.89|10.42|8.92|10.38|8.88|0
1700569800000|2023-11-21 12:30:00|10.38|8.88|10.39|8.89|10.41|8.91|10.35|8.85|0
1700570100000|2023-11-21 12:35:00|10.4|8.9|10.42|8.92|10.43|8.93|10.39|8.89|0
1700570400000|2023-11-21 12:40:00|10.43|8.93|10.42|8.92|10.44|8.94|10.41|8.91|0
1700570700000|2023-11-21 12:45:00|10.43|8.93|10.43|8.93|10.44|8.94|10.42|8.92|0
1700571000000|2023-11-21 12:50:00|10.42|8.92|10.43|8.93|10.44|8.94|10.42|8.92|0
1700571300000|2023-11-21 12:55:00|10.44|8.94|10.46|8.96|10.47|8.97|10.43|8.93|0
1700571600000|2023-11-21 13:00:00|10.47|8.97|10.48|8.98|10.48|8.98|10.47|8.97|0
1700571900000|2023-11-21 13:05:00|10.49|8.99|10.49|8.99|10.49|8.99|10.48|8.98|0
1700572200000|2023-11-21 13:10:00|10.48|8.98|10.47|8.97|10.49|8.99|10.47|8.97|0
1700572500000|2023-11-21 13:15:00|10.48|8.98|10.46|8.96|10.48|8.98|10.46|8.96|0
1700572800000|2023-11-21 13:20:00|10.47|8.97|10.45|8.95|10.47|8.97|10.43|8.93|0
1700573100000|2023-11-21 13:25:00|10.46|8.96|10.47|8.97|10.48|8.98|10.46|8.96|0
1700573400000|2023-11-21 13:30:00|10.48|8.98|10.49|8.99|10.5|9|10.45|8.95|0
1700573700000|2023-11-21 13:35:00|10.5|9|10.46|8.96|10.51|9.01|10.37|8.87|0
1700574000000|2023-11-21 13:40:00|10.45|8.95|10.48|8.98|10.5|9|10.44|8.94|0
1700574300000|2023-11-21 13:45:00|10.47|8.97|10.5|9|10.51|9.01|10.47|8.97|0
1700574600000|2023-11-21 13:50:00|10.49|8.99|10.47|8.97|10.51|9.01|10.47|8.97|0
1700574900000|2023-11-21 13:55:00|10.48|8.98|10.5|9|10.51|9.01|10.47|8.97|0
1700575200000|2023-11-21 14:00:00|10.49|8.99|10.52|9.02|10.53|9.03|10.49|8.99|0
1700575500000|2023-11-21 14:05:00|10.53|9.03|10.56|9.06|10.59|9.09|10.49|8.99|0
1700575800000|2023-11-21 14:10:00|10.55|9.05|10.56|9.06|10.58|9.08|10.53|9.03|0
1700576100000|2023-11-21 14:15:00|10.55|9.05|10.58|9.08|10.58|9.08|10.55|9.05|0
1700576400000|2023-11-21 14:20:00|10.57|9.07|10.58|9.08|10.59|9.09|10.57|9.07|0
1700576700000|2023-11-21 14:25:00|10.59|9.09|10.56|9.06|10.59|9.09|10.56|9.06|0
1700577000000|2023-11-21 14:30:00|10.55|9.05|10.56|9.06|10.6|9.1|10.54|9.04|0
1700577300000|2023-11-21 14:35:00|10.55|9.05|10.59|9.09|10.61|9.11|10.55|9.05|0
1700577600000|2023-11-21 14:40:00|10.6|9.1|10.6|9.1|10.6|9.1|10.55|9.05|0
1700577900000|2023-11-21 14:45:00|10.61|9.11|10.62|9.12|10.64|9.14|10.6|9.1|0
1700578200000|2023-11-21 14:50:00|10.61|9.11|10.57|9.07|10.62|9.12|10.56|9.06|0
1700578500000|2023-11-21 14:55:00|10.58|9.08|10.62|9.12|10.64|9.14|10.58|9.08|0
1700578800000|2023-11-21 15:00:00|10.61|9.11|10.6|9.1|10.64|9.14|10.57|9.07|0
1700579100000|2023-11-21 15:05:00|10.61|9.11|10.57|9.07|10.62|9.12|10.56|9.06|0
1700579400000|2023-11-21 15:10:00|10.58|9.08|10.6|9.1|10.62|9.12|10.57|9.07|0
1700579700000|2023-11-21 15:15:00|10.61|9.11|10.57|9.07|10.62|9.12|10.57|9.07|0
1700580000000|2023-11-21 15:20:00|10.56|9.06|10.68|9.18|10.68|9.18|10.56|9.06|0
1700580300000|2023-11-21 15:25:00|10.69|9.19|10.75|9.25|10.77|9.27|10.67|9.17|0
1700580600000|2023-11-21 15:30:00|10.76|9.26|10.59|9.09|10.77|9.27|10.5|9|0
1700580900000|2023-11-21 15:35:00|10.58|9.08|10.59|9.09|10.6|9.1|10.54|9.04|0
1700581200000|2023-11-21 15:40:00|10.6|9.1|10.53|9.03|10.6|9.1|10.52|9.02|0
1700581500000|2023-11-21 15:45:00|10.54|9.04|10.5|9|10.54|9.04|10.49|8.99|0
1700581800000|2023-11-21 15:50:00|10.51|9.01|10.5|9|10.53|9.03|10.48|8.98|0
1700582100000|2023-11-21 15:55:00|10.51|9.01|10.47|8.97|10.53|9.03|10.46|8.96|0
1700582400000|2023-11-21 16:00:00|10.46|8.96|10.45|8.95|10.48|8.98|10.45|8.95|0
1700582700000|2023-11-21 16:05:00|10.46|8.96|10.47|8.97|10.51|9.01|10.45|8.95|0
1700583000000|2023-11-21 16:10:00|10.46|8.96|10.52|9.02|10.53|9.03|10.46|8.96|0
1700583300000|2023-11-21 16:15:00|10.51|9.01|10.53|9.03|10.53|9.03|10.49|8.99|0
1700583600000|2023-11-21 16:20:00|10.52|9.02|10.5|9|10.54|9.04|10.49|8.99|0
1700583900000|2023-11-21 16:25:00|10.49|8.99|10.5|9|10.53|9.03|10.48|8.98|0
1700584200000|2023-11-21 16:30:00|10.51|9.01|10.48|8.98|10.52|9.02|10.47|8.97|0
1700584500000|2023-11-21 16:35:00|10.47|8.97|10.51|9.01|10.51|9.01|10.47|8.97|0
1700584800000|2023-11-21 16:40:00|10.5|9|10.52|9.02|10.55|9.05|10.5|9|0
1700585100000|2023-11-21 16:45:00|10.51|9.01|10.46|8.96|10.52|9.02|10.46|8.96|0
1700585400000|2023-11-21 16:50:00|10.45|8.95|10.43|8.93|10.45|8.95|10.42|8.92|0
1700585700000|2023-11-21 16:55:00|10.42|8.92|10.42|8.92|10.46|8.96|10.42|8.92|0
1700586000000|2023-11-21 17:00:00|10.43|8.93|10.43|8.93|10.45|8.95|10.42|8.92|0
1700586300000|2023-11-21 17:05:00|10.44|8.94|10.42|8.92|10.45|8.95|10.41|8.91|0
1700586600000|2023-11-21 17:10:00|10.43|8.93|10.4|8.9|10.43|8.93|10.39|8.89|0
1700586900000|2023-11-21 17:15:00|10.39|8.89|10.41|8.91|10.42|8.92|10.39|8.89|0
1700587200000|2023-11-21 17:20:00|10.42|8.92|10.39|8.89|10.42|8.92|10.39|8.89|0
1700587500000|2023-11-21 17:25:00|10.38|8.88|10.29|8.79|10.4|8.9|10.28|8.78|0
1700587800000|2023-11-21 17:30:00|10.28|8.78|10.28|8.78|10.29|8.79|10.27|8.77|0
1700588100000|2023-11-21 17:35:00|10.29|8.79|10.27|8.77|10.3|8.8|10.26|8.76|0
1700588400000|2023-11-21 17:40:00|10.26|8.76|10.27|8.77|10.29|8.79|10.26|8.76|0
1700588700000|2023-11-21 17:45:00|10.26|8.76|10.23|8.73|10.26|8.76|10.23|8.73|0
1700589000000|2023-11-21 17:50:00|10.22|8.72|10.22|8.72|10.24|8.74|10.22|8.72|0
1700589300000|2023-11-21 17:55:00|10.23|8.73|10.21|8.71|10.24|8.74|10.2|8.7|0
1700589600000|2023-11-21 18:00:00|10.22|8.72|10.3|8.8|10.31|8.81|10.21|8.71|0
1700589900000|2023-11-21 18:05:00|10.31|8.81|10.26|8.76|10.31|8.81|10.26|8.76|0
1700590200000|2023-11-21 18:10:00|10.27|8.77|10.32|8.82|10.33|8.83|10.27|8.77|0
1700590500000|2023-11-21 18:15:00|10.33|8.83|10.32|8.82|10.33|8.83|10.3|8.8|0
1700590800000|2023-11-21 18:20:00|10.31|8.81|10.37|8.87|10.37|8.87|10.31|8.81|0
1700591100000|2023-11-21 18:25:00|10.36|8.86|10.34|8.84|10.38|8.88|10.33|8.83|0
1700591400000|2023-11-21 18:30:00|10.33|8.83|10.29|8.79|10.35|8.85|10.28|8.78|0
1700591700000|2023-11-21 18:35:00|10.3|8.8|10.28|8.78|10.31|8.81|10.27|8.77|0
1700592000000|2023-11-21 18:40:00|10.27|8.77|10.26|8.76|10.27|8.77|10.25|8.75|0
1700592300000|2023-11-21 18:45:00|10.25|8.75|10.23|8.73|10.27|8.77|10.23|8.73|0
1700592600000|2023-11-21 18:50:00|10.24|8.74|10.38|8.88|10.56|9.06|10.22|8.72|0
1700592900000|2023-11-21 18:55:00|10.37|8.87|10.42|8.92|10.42|8.92|10.37|8.87|0
1700593200000|2023-11-21 19:00:00|10.43|8.93|10.4|8.9|10.49|8.99|10.38|8.88|0
1700593500000|2023-11-21 19:05:00|10.41|8.91|10.45|8.95|10.47|8.97|10.4|8.9|0
1700593800000|2023-11-21 19:10:00|10.46|8.96|10.4|8.9|10.48|8.98|10.4|8.9|0
1700594100000|2023-11-21 19:15:00|10.39|8.89|10.44|8.94|10.46|8.96|10.37|8.87|0
1700594400000|2023-11-21 19:20:00|10.43|8.93|10.44|8.94|10.46|8.96|10.43|8.93|0
1700594700000|2023-11-21 19:25:00|10.45|8.95|10.43|8.93|10.45|8.95|10.42|8.92|0
1700595000000|2023-11-21 19:30:00|10.42|8.92|10.44|8.94|10.47|8.97|10.42|8.92|0
1700595300000|2023-11-21 19:35:00|10.43|8.93|10.46|8.96|10.47|8.97|10.43|8.93|0
1700595600000|2023-11-21 19:40:00|10.47|8.97|10.47|8.97|10.49|8.99|10.44|8.94|0
1700595900000|2023-11-21 19:45:00|10.46|8.96|10.45|8.95|10.47|8.97|10.43|8.93|0
1700596200000|2023-11-21 19:50:00|10.46|8.96|10.47|8.97|10.5|9|10.46|8.96|0
1700596500000|2023-11-21 19:55:00|10.46|8.96|10.41|8.91|10.48|8.98|10.41|8.91|0
1700596800000|2023-11-21 20:00:00|10.4|8.9|10.38|8.88|10.41|8.91|10.35|8.85|0
1700597100000|2023-11-21 20:05:00|10.37|8.87|10.41|8.91|10.41|8.91|10.36|8.86|0
1700597400000|2023-11-21 20:10:00|10.4|8.9|10.41|8.91|10.41|8.91|10.36|8.86|0
1700597700000|2023-11-21 20:15:00|10.4|8.9|10.4|8.9|10.41|8.91|10.37|8.87|0
1700598000000|2023-11-21 20:20:00|10.39|8.89|10.42|8.92|10.43|8.93|10.38|8.88|0
1700598300000|2023-11-21 20:25:00|10.43|8.93|10.41|8.91|10.45|8.95|10.4|8.9|0
1700598600000|2023-11-21 20:30:00|10.42|8.92|10.46|8.96|10.49|8.99|10.41|8.91|0
1700598900000|2023-11-21 20:35:00|10.45|8.95|10.44|8.94|10.47|8.97|10.44|8.94|0
1700599200000|2023-11-21 20:40:00|10.45|8.95|10.45|8.95|10.45|8.95|10.43|8.93|0
1700599500000|2023-11-21 20:45:00|10.44|8.94|10.42|8.92|10.47|8.97|10.41|8.91|0
1700599800000|2023-11-21 20:50:00|10.41|8.91|10.38|8.88|10.42|8.92|10.37|8.87|0
1700600100000|2023-11-21 20:55:00|10.39|8.89|10.4|8.9|10.45|8.95|10.39|8.89|0
1700600400000|2023-11-21 21:00:00|10.44|8.94|10.47|8.97|10.48|8.98|10.43|8.93|0
1700600700000|2023-11-21 21:05:00|10.48|8.98|10.49|8.99|10.51|9.01|10.48|8.98|0
1700601000000|2023-11-21 21:10:00|10.5|9|10.51|9.01|10.51|9.01|10.48|8.98|0
1700601300000|2023-11-21 21:15:00|10.55|8.95|10.53|8.93|10.56|8.96|10.53|8.93|0
1700601600000|2023-11-21 21:20:00|10.48|8.88|10.52|8.92|10.71|9.11|10.46|8.86|0
1700601900000|2023-11-21 21:25:00|10.51|8.91|10.5|8.9|10.54|8.94|10.46|8.86|0
1700602200000|2023-11-21 21:30:00|10.48|8.88|10.52|8.92|10.56|8.96|10.48|8.88|0
1700602500000|2023-11-21 21:35:00|10.51|8.91|10.51|8.91|10.55|8.95|10.5|8.9|0
1700602800000|2023-11-21 21:40:00|10.52|8.92|10.53|8.93|10.54|8.94|10.51|8.91|0
1700603100000|2023-11-21 21:45:00|10.54|8.94|10.52|8.92|10.54|8.94|10.52|8.92|0
1700603400000|2023-11-21 21:50:00|10.53|8.93|10.53|8.93|10.53|8.93|10.51|8.91|0
1700603700000|2023-11-21 21:55:00|10.52|8.92|10.52|8.92|10.53|8.93|10.51|8.91|0
1700604000000|2023-11-21 22:00:00|10.51|8.91|10.51|8.91|10.51|8.91|10.5|8.9|0
1700604300000|2023-11-21 22:05:00|10.5|8.9|10.5|8.9|10.5|8.9|10.48|8.88|0
1700604600000|2023-11-21 22:10:00|10.49|8.89|10.5|8.9|10.5|8.9|10.49|8.89|0
1700604900000|2023-11-21 22:15:00|10.49|8.89|10.49|8.89|10.5|8.9|10.48|8.88|0
1700605200000|2023-11-21 22:20:00|10.48|8.88|10.51|8.91|10.51|8.91|10.48|8.88|0
1700605500000|2023-11-21 22:25:00|10.52|8.92|10.5|8.9|10.52|8.92|10.5|8.9|0
1700605800000|2023-11-21 22:30:00|10.51|8.91|10.5|8.9|10.51|8.91|10.5|8.9|0
1700606700000|2023-11-21 22:45:00|10.51|8.91|10.5|8.9|10.51|8.91|10.5|8.9|0
1700607000000|2023-11-21 22:50:00|10.47|8.87|10.49|8.89|10.49|8.89|10.47|8.87|0
1700607300000|2023-11-21 22:55:00|10.5|8.9|10.49|8.89|10.5|8.9|10.49|8.89|0
1700607600000|2023-11-21 23:00:00|10.52|8.92|10.55|8.95|10.56|8.96|10.52|8.92|0
1700607900000|2023-11-21 23:05:00|10.56|8.96|10.58|8.98|10.58|8.98|10.55|8.95|0
1700608200000|2023-11-21 23:10:00|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1700608500000|2023-11-21 23:15:00|10.57|8.97|10.59|8.99|10.59|8.99|10.57|8.97|0
1700608800000|2023-11-21 23:20:00|10.6|9|10.59|8.99|10.6|9|10.59|8.99|0
1700609100000|2023-11-21 23:25:00|10.58|8.98|10.58|8.98|10.59|8.99|10.58|8.98|0
1700609400000|2023-11-21 23:30:00|10.57|8.97|10.58|8.98|10.58|8.98|10.57|8.97|0
1700609700000|2023-11-21 23:35:00|10.57|8.97|10.57|8.97|10.58|8.98|10.56|8.96|0
1700610000000|2023-11-21 23:40:00|10.58|8.98|10.57|8.97|10.58|8.98|10.57|8.97|0
1700610300000|2023-11-21 23:45:00|10.56|8.96|10.57|8.97|10.57|8.97|10.56|8.96|0
1700610600000|2023-11-21 23:50:00|10.58|8.98|10.57|8.97|10.58|8.98|10.57|8.97|0
1700610900000|2023-11-21 23:55:00|10.56|8.96|10.55|8.95|10.56|8.96|10.55|8.95|0
1700611200000|2023-11-22 00:00:00|10.56|8.96|10.53|8.93|10.56|8.96|10.53|8.93|0
1700611500000|2023-11-22 00:05:00|10.52|8.92|10.51|8.91|10.52|8.92|10.5|8.9|0
1700611800000|2023-11-22 00:10:00|10.5|8.9|10.51|8.91|10.52|8.92|10.5|8.9|0
1700612100000|2023-11-22 00:15:00|10.5|8.9|10.52|8.92|10.53|8.93|10.5|8.9|0
1700612400000|2023-11-22 00:20:00|10.51|8.91|10.51|8.91|10.52|8.92|10.51|8.91|0
1700612700000|2023-11-22 00:25:00|10.5|8.9|10.5|8.9|10.51|8.91|10.5|8.9|0
1700613000000|2023-11-22 00:30:00|10.51|8.91|10.5|8.9|10.51|8.91|10.5|8.9|0
1700613300000|2023-11-22 00:35:00|10.51|8.91|10.51|8.91|10.52|8.92|10.5|8.9|0
1700613900000|2023-11-22 00:45:00|10.5|8.9|10.51|8.91|10.51|8.91|10.5|8.9|0
1700614200000|2023-11-22 00:50:00|10.5|8.9|10.5|8.9|10.51|8.91|10.5|8.9|0
1700614500000|2023-11-22 00:55:00|10.49|8.89|10.49|8.89|10.49|8.89|10.48|8.88|0
1700614800000|2023-11-22 01:00:00|10.48|8.88|10.49|8.89|10.5|8.9|10.47|8.87|0
1700615100000|2023-11-22 01:05:00|10.5|8.9|10.49|8.89|10.5|8.9|10.49|8.89|0
1700615400000|2023-11-22 01:10:00|10.5|8.9|10.49|8.89|10.5|8.9|10.48|8.88|0
1700615700000|2023-11-22 01:15:00|10.48|8.88|10.19|8.59|10.51|8.91|10.19|8.59|0
1700616000000|2023-11-22 01:20:00|10.2|8.6|10.19|8.59|10.2|8.6|10.19|8.59|0
1700616300000|2023-11-22 01:25:00|10.2|8.6|10.18|8.58|10.2|8.6|10.18|8.58|0
1700616600000|2023-11-22 01:30:00|10.13|8.63|10.13|8.63|10.13|8.63|10.12|8.62|0
1700616900000|2023-11-22 01:35:00|10.12|8.62|10.13|8.63|10.14|8.64|10.12|8.62|0
1700617200000|2023-11-22 01:40:00|10.12|8.62|10.12|8.62|10.13|8.63|10.12|8.62|0
1700617500000|2023-11-22 01:45:00|10.11|8.61|10.11|8.61|10.12|8.62|10.11|8.61|0
1700617800000|2023-11-22 01:50:00|10.12|8.62|10.1|8.6|10.12|8.62|10.1|8.6|0
1700618100000|2023-11-22 01:55:00|10.09|8.59|10.11|8.61|10.11|8.61|10.09|8.59|0
1700618400000|2023-11-22 02:00:00|10.12|8.62|10.12|8.62|10.12|8.62|10.11|8.61|0
1700618700000|2023-11-22 02:05:00|10.11|8.61|10.12|8.62|10.12|8.62|10.11|8.61|0
1700619000000|2023-11-22 02:10:00|10.13|8.63|10.11|8.61|10.13|8.63|10.11|8.61|0
1700619300000|2023-11-22 02:15:00|10.1|8.6|10.1|8.6|10.11|8.61|10.1|8.6|0
1700619600000|2023-11-22 02:20:00|10.09|8.59|10.1|8.6|10.1|8.6|10.09|8.59|0
1700619900000|2023-11-22 02:25:00|10.11|8.61|10.1|8.6|10.11|8.61|10.1|8.6|0
1700620200000|2023-11-22 02:30:00|10.09|8.59|10.06|8.56|10.09|8.59|10.06|8.56|0
1700620500000|2023-11-22 02:35:00|10.07|8.57|10.04|8.54|10.07|8.57|10.04|8.54|0
1700620800000|2023-11-22 02:40:00|10.05|8.55|10.06|8.56|10.07|8.57|10.05|8.55|0
1700621100000|2023-11-22 02:45:00|10.07|8.57|10.05|8.55|10.07|8.57|10.05|8.55|0
1700621400000|2023-11-22 02:50:00|10.04|8.54|10.05|8.55|10.05|8.55|10.03|8.53|0
1700621700000|2023-11-22 02:55:00|10.06|8.56|10.06|8.56|10.06|8.56|10.05|8.55|0
1700622000000|2023-11-22 03:00:00|10.05|8.55|10.05|8.55|10.06|8.56|10.05|8.55|0
1700622300000|2023-11-22 03:05:00|10.04|8.54|10.06|8.56|10.06|8.56|10.04|8.54|0
1700622600000|2023-11-22 03:10:00|10.05|8.55|10.06|8.56|10.06|8.56|10.05|8.55|0
1700623200000|2023-11-22 03:20:00|10.05|8.55|10.07|8.57|10.07|8.57|10.05|8.55|0
1700623800000|2023-11-22 03:30:00|10.08|8.58|10.08|8.58|10.08|8.58|10.07|8.57|0
1700624100000|2023-11-22 03:35:00|10.09|8.59|10.1|8.6|10.1|8.6|10.09|8.59|0
1700624400000|2023-11-22 03:40:00|10.09|8.59|10.08|8.58|10.1|8.6|10.08|8.58|0
1700625000000|2023-11-22 03:50:00|10.09|8.59|10.09|8.59|10.09|8.59|10.08|8.58|0
1700625600000|2023-11-22 04:00:00|10.1|8.6|10.11|8.61|10.11|8.61|10.09|8.59|0
1700625900000|2023-11-22 04:05:00|10.1|8.6|10.09|8.59|10.11|8.61|10.09|8.59|0
1700626500000|2023-11-22 04:15:00|10.08|8.58|10.1|8.6|10.1|8.6|10.08|8.58|0
1700626800000|2023-11-22 04:20:00|10.09|8.59|10.09|8.59|10.1|8.6|10.09|8.59|0
1700627700000|2023-11-22 04:35:00|10.1|8.6|10.1|8.6|10.1|8.6|10.09|8.59|0
1700628000000|2023-11-22 04:40:00|10.09|8.59|10.08|8.58|10.09|8.59|10.08|8.58|0
1700628300000|2023-11-22 04:45:00|10.09|8.59|10.09|8.59|10.09|8.59|10.08|8.58|0
1700628600000|2023-11-22 04:50:00|10.08|8.58|10.08|8.58|10.09|8.59|10.08|8.58|0
1700628900000|2023-11-22 04:55:00|10.09|8.59|10.08|8.58|10.09|8.59|10.08|8.58|0
1700629200000|2023-11-22 05:00:00|10.09|8.59|10.07|8.57|10.09|8.59|10.07|8.57|0
1700629500000|2023-11-22 05:05:00|10.06|8.56|10.06|8.56|10.07|8.57|10.06|8.56|0
1700629800000|2023-11-22 05:10:00|10.05|8.55|10.07|8.57|10.07|8.57|10.05|8.55|0
1700630100000|2023-11-22 05:15:00|10.08|8.58|10.09|8.59|10.09|8.59|10.08|8.58|0
1700630400000|2023-11-22 05:20:00|10.1|8.6|10.11|8.61|10.11|8.61|10.09|8.59|0
1700630700000|2023-11-22 05:25:00|10.1|8.6|10.1|8.6|10.11|8.61|10.1|8.6|0
1700631000000|2023-11-22 05:30:00|10.09|8.59|10.09|8.59|10.1|8.6|10.09|8.59|0
1700631300000|2023-11-22 05:35:00|10.1|8.6|10.1|8.6|10.1|8.6|10.08|8.58|0
1700631600000|2023-11-22 05:40:00|10.11|8.61|10.11|8.61|10.11|8.61|10.1|8.6|0
1700631900000|2023-11-22 05:45:00|10.12|8.62|10.11|8.61|10.12|8.62|10.1|8.6|0
1700632200000|2023-11-22 05:50:00|10.1|8.6|10.12|8.62|10.12|8.62|10.1|8.6|0
1700632500000|2023-11-22 05:55:00|10.11|8.61|10.11|8.61|10.11|8.61|10.11|8.61|0
1700632800000|2023-11-22 06:00:00|10.12|8.62|10.14|8.64|10.14|8.64|10.11|8.61|0
1700633100000|2023-11-22 06:05:00|10.15|8.65|10.16|8.66|10.16|8.66|10.14|8.64|0
1700633400000|2023-11-22 06:10:00|10.15|8.65|10.15|8.65|10.16|8.66|10.14|8.64|0
1700633700000|2023-11-22 06:15:00|10.14|8.64|10.15|8.65|10.15|8.65|10.14|8.64|0
1700634000000|2023-11-22 06:20:00|10.14|8.64|10.15|8.65|10.15|8.65|10.14|8.64|0
1700634300000|2023-11-22 06:25:00|10.14|8.64|10.15|8.65|10.15|8.65|10.14|8.64|0
1700634600000|2023-11-22 06:30:00|10.14|8.64|10.15|8.65|10.15|8.65|10.14|8.64|0
1700634900000|2023-11-22 06:35:00|10.14|8.64|10.14|8.64|10.15|8.65|10.14|8.64|0
1700635200000|2023-11-22 06:40:00|10.13|8.63|10.13|8.63|10.14|8.64|10.13|8.63|0
1700635500000|2023-11-22 06:45:00|10.14|8.64|10.14|8.64|10.14|8.64|10.13|8.63|0
1700635800000|2023-11-22 06:50:00|10.15|8.65|10.15|8.65|10.16|8.66|10.14|8.64|0
1700636100000|2023-11-22 06:55:00|10.14|8.64|10.13|8.63|10.14|8.64|10.11|8.61|0
1700636400000|2023-11-22 07:00:00|10.12|8.62|10.11|8.61|10.13|8.63|10.11|8.61|0
1700636700000|2023-11-22 07:05:00|10.12|8.62|10.11|8.61|10.12|8.62|10.11|8.61|0
1700637000000|2023-11-22 07:10:00|10.12|8.62|10.12|8.62|10.12|8.62|10.11|8.61|0
1700637300000|2023-11-22 07:15:00|10.13|8.63|10.12|8.62|10.13|8.63|10.12|8.62|0
1700637600000|2023-11-22 07:20:00|10.13|8.63|10.13|8.63|10.13|8.63|10.12|8.62|0
1700637900000|2023-11-22 07:25:00|10.12|8.62|10.13|8.63|10.14|8.64|10.12|8.62|0
1700638200000|2023-11-22 07:30:00|10.14|8.64|10.14|8.64|10.15|8.65|10.13|8.63|0
1700638500000|2023-11-22 07:35:00|10.13|8.63|10.13|8.63|10.14|8.64|10.12|8.62|0
1700638800000|2023-11-22 07:40:00|10.12|8.62|10.13|8.63|10.14|8.64|10.12|8.62|0
1700639100000|2023-11-22 07:45:00|10.14|8.64|10.11|8.61|10.14|8.64|10.11|8.61|0
1700639400000|2023-11-22 07:50:00|10.1|8.6|10.09|8.59|10.11|8.61|10.08|8.58|0
1700639700000|2023-11-22 07:55:00|10.08|8.58|10.08|8.58|10.09|8.59|10.07|8.57|0
1700640000000|2023-11-22 08:00:00|10.09|8.59|10.07|8.57|10.09|8.59|10.05|8.55|0
1700640300000|2023-11-22 08:05:00|10.06|8.56|10.06|8.56|10.07|8.57|10.04|8.54|0
1700640600000|2023-11-22 08:10:00|10.07|8.57|10.05|8.55|10.07|8.57|10.05|8.55|0
1700640900000|2023-11-22 08:15:00|10.04|8.54|10.05|8.55|10.05|8.55|10.04|8.54|0
1700641200000|2023-11-22 08:20:00|10.04|8.54|10.04|8.54|10.05|8.55|10.04|8.54|0
1700641500000|2023-11-22 08:25:00|10.05|8.55|10.04|8.54|10.05|8.55|10.03|8.53|0
1700641800000|2023-11-22 08:30:00|10.03|8.53|10.03|8.53|10.04|8.54|10.02|8.52|0
1700642100000|2023-11-22 08:35:00|10.05|8.55|10.09|8.59|10.09|8.59|10.05|8.55|0
1700642400000|2023-11-22 08:40:00|10.1|8.6|10.07|8.57|10.11|8.61|10.07|8.57|0
1700642700000|2023-11-22 08:45:00|10.08|8.58|10.1|8.6|10.1|8.6|10.07|8.57|0
1700643000000|2023-11-22 08:50:00|10.11|8.61|10.1|8.6|10.12|8.62|10.09|8.59|0
1700643300000|2023-11-22 08:55:00|10.09|8.59|10.07|8.57|10.1|8.6|10.07|8.57|0
1700643600000|2023-11-22 09:00:00|10.06|8.56|10.05|8.55|10.07|8.57|10.05|8.55|0
1700643900000|2023-11-22 09:05:00|10.04|8.54|10.01|8.51|10.05|8.55|10|8.5|0
1700644200000|2023-11-22 09:10:00|10|8.5|10.01|8.51|10.02|8.52|9.99|8.49|0
1700644500000|2023-11-22 09:15:00|10.02|8.52|10.04|8.54|10.04|8.54|10.01|8.51|0
1700644800000|2023-11-22 09:20:00|10.03|8.53|10.04|8.54|10.05|8.55|10.03|8.53|0
1700645100000|2023-11-22 09:25:00|10.03|8.53|10.03|8.53|10.04|8.54|10.02|8.52|0
1700645400000|2023-11-22 09:30:00|10.04|8.54|10.05|8.55|10.05|8.55|10.02|8.52|0
1700645700000|2023-11-22 09:35:00|10.06|8.56|10.04|8.54|10.06|8.56|10.03|8.53|0
1700646000000|2023-11-22 09:40:00|10.03|8.53|10.01|8.51|10.05|8.55|10.01|8.51|0
1700646300000|2023-11-22 09:45:00|10.02|8.52|10.04|8.54|10.04|8.54|10|8.5|0
1700646600000|2023-11-22 09:50:00|10.03|8.53|10.06|8.56|10.06|8.56|10.03|8.53|0
1700646900000|2023-11-22 09:55:00|10.05|8.55|10.03|8.53|10.06|8.56|10.02|8.52|0
1700647200000|2023-11-22 10:00:00|10.04|8.54|9.99|8.49|10.04|8.54|9.99|8.49|0
1700647500000|2023-11-22 10:05:00|10|8.5|9.98|8.48|10.01|8.51|9.98|8.48|0
1700647800000|2023-11-22 10:10:00|9.97|8.47|9.96|8.46|9.98|8.48|9.95|8.45|0
1700648100000|2023-11-22 10:15:00|9.97|8.47|9.96|8.46|9.97|8.47|9.95|8.45|0
1700648400000|2023-11-22 10:20:00|9.97|8.47|9.96|8.46|9.97|8.47|9.96|8.46|0
1700648700000|2023-11-22 10:25:00|9.97|8.47|9.97|8.47|9.99|8.49|9.96|8.46|0
1700649000000|2023-11-22 10:30:00|9.96|8.46|9.95|8.45|9.97|8.47|9.95|8.45|0
1700649300000|2023-11-22 10:35:00|9.94|8.44|9.97|8.47|9.97|8.47|9.94|8.44|0
1700649600000|2023-11-22 10:40:00|9.96|8.46|9.94|8.44|9.96|8.46|9.93|8.43|0
1700649900000|2023-11-22 10:45:00|9.93|8.43|9.93|8.43|9.95|8.45|9.93|8.43|0
1700650200000|2023-11-22 10:50:00|9.94|8.44|9.92|8.42|9.94|8.44|9.91|8.41|0
1700650500000|2023-11-22 10:55:00|9.91|8.41|9.89|8.39|9.92|8.42|9.89|8.39|0
1700650800000|2023-11-22 11:00:00|9.9|8.4|9.91|8.41|9.91|8.41|9.89|8.39|0
1700651100000|2023-11-22 11:05:00|9.92|8.42|9.9|8.4|9.92|8.42|9.9|8.4|0
1700651400000|2023-11-22 11:10:00|9.89|8.39|9.89|8.39|9.9|8.4|9.89|8.39|0
1700651700000|2023-11-22 11:15:00|9.9|8.4|9.9|8.4|9.91|8.41|9.9|8.4|0
1700652000000|2023-11-22 11:20:00|9.91|8.41|9.89|8.39|9.91|8.41|9.89|8.39|0
1700652300000|2023-11-22 11:25:00|9.9|8.4|9.87|8.37|9.9|8.4|9.86|8.36|0
1700652600000|2023-11-22 11:30:00|9.88|8.38|9.9|8.4|9.91|8.41|9.87|8.37|0
1700652900000|2023-11-22 11:35:00|9.91|8.41|9.91|8.41|9.92|8.42|9.9|8.4|0
1700653200000|2023-11-22 11:40:00|9.9|8.4|9.93|8.43|9.93|8.43|9.9|8.4|0
1700653500000|2023-11-22 11:45:00|9.92|8.42|9.92|8.42|9.94|8.44|9.92|8.42|0
1700653800000|2023-11-22 11:50:00|9.91|8.41|9.91|8.41|9.92|8.42|9.91|8.41|0
1700654100000|2023-11-22 11:55:00|9.92|8.42|9.92|8.42|9.92|8.42|9.91|8.41|0
1700654400000|2023-11-22 12:00:00|9.93|8.43|9.9|8.4|9.93|8.43|9.9|8.4|0
1700654700000|2023-11-22 12:05:00|9.91|8.41|9.9|8.4|9.91|8.41|9.88|8.38|0
1700655000000|2023-11-22 12:10:00|9.89|8.39|9.88|8.38|9.89|8.39|9.87|8.37|0
1700655300000|2023-11-22 12:15:00|9.87|8.37|9.87|8.37|9.88|8.38|9.87|8.37|0
1700655600000|2023-11-22 12:20:00|9.86|8.36|9.84|8.34|9.86|8.36|9.83|8.33|0
1700655900000|2023-11-22 12:25:00|9.85|8.35|9.96|8.46|10.02|8.52|9.83|8.33|0
1700656200000|2023-11-22 12:30:00|9.97|8.47|9.95|8.45|9.97|8.47|9.93|8.43|0
1700656500000|2023-11-22 12:35:00|9.96|8.46|9.93|8.43|9.96|8.46|9.92|8.42|0
1700656800000|2023-11-22 12:40:00|9.92|8.42|10.08|8.58|10.08|8.58|9.92|8.42|0
1700657100000|2023-11-22 12:45:00|10.07|8.57|10.06|8.56|10.08|8.58|10.05|8.55|0
1700657400000|2023-11-22 12:50:00|10.07|8.57|10.08|8.58|10.08|8.58|10.06|8.56|0
1700657700000|2023-11-22 12:55:00|10.09|8.59|10.08|8.58|10.09|8.59|10.08|8.58|0
1700658000000|2023-11-22 13:00:00|10.09|8.59|10.07|8.57|10.09|8.59|10.06|8.56|0
1700658300000|2023-11-22 13:05:00|10.06|8.56|10.07|8.57|10.08|8.58|10.06|8.56|0
1700658600000|2023-11-22 13:10:00|10.08|8.58|10.1|8.6|10.1|8.6|10.07|8.57|0
1700658900000|2023-11-22 13:15:00|10.11|8.61|10.08|8.58|10.11|8.61|10.08|8.58|0
1700659200000|2023-11-22 13:20:00|10.07|8.57|10.05|8.55|10.09|8.59|10.05|8.55|0
1700659500000|2023-11-22 13:25:00|10.04|8.54|10.02|8.52|10.06|8.56|10.01|8.51|0
1700659800000|2023-11-22 13:30:00|10.04|8.54|10.04|8.54|10.1|8.6|10.02|8.52|0
1700660100000|2023-11-22 13:35:00|10.03|8.53|10.06|8.56|10.07|8.57|10.03|8.53|0
1700660400000|2023-11-22 13:40:00|10.05|8.55|10.05|8.55|10.08|8.58|10.03|8.53|0
1700660700000|2023-11-22 13:45:00|10.04|8.54|10.02|8.52|10.04|8.54|10.01|8.51|0
1700661000000|2023-11-22 13:50:00|10.03|8.53|10.01|8.51|10.03|8.53|9.99|8.49|0
1700661300000|2023-11-22 13:55:00|10|8.5|10|8.5|10.02|8.52|9.98|8.48|0
1700661600000|2023-11-22 14:00:00|9.99|8.49|9.96|8.46|9.99|8.49|9.95|8.45|0
1700661900000|2023-11-22 14:05:00|9.98|8.48|9.98|8.48|9.99|8.49|9.97|8.47|0
1700662200000|2023-11-22 14:10:00|9.97|8.47|10.03|8.53|10.04|8.54|9.95|8.45|0
1700662500000|2023-11-22 14:15:00|10.04|8.54|10.01|8.51|10.04|8.54|10.01|8.51|0
1700662800000|2023-11-22 14:20:00|10|8.5|10.01|8.51|10.02|8.52|10|8.5|0
1700663100000|2023-11-22 14:25:00|10.02|8.52|9.98|8.48|10.03|8.53|9.98|8.48|0
1700663400000|2023-11-22 14:30:00|9.99|8.49|9.84|8.34|9.99|8.49|9.82|8.32|0
1700663700000|2023-11-22 14:35:00|9.83|8.33|9.78|8.28|9.84|8.34|9.76|8.26|0
1700664000000|2023-11-22 14:40:00|9.77|8.27|9.77|8.27|9.79|8.29|9.74|8.24|0
1700664300000|2023-11-22 14:45:00|9.76|8.26|9.81|8.31|9.83|8.33|9.76|8.26|0
1700664600000|2023-11-22 14:50:00|9.82|8.32|10.03|8.53|10.05|8.55|9.82|8.32|0
1700664900000|2023-11-22 14:55:00|10.04|8.54|10.07|8.57|10.18|8.68|10.02|8.52|0
1700665200000|2023-11-22 15:00:00|10.09|8.59|10.23|8.73|10.23|8.73|10.09|8.59|0
1700665500000|2023-11-22 15:05:00|10.22|8.72|10.2|8.7|10.24|8.74|10.07|8.57|0
1700665800000|2023-11-22 15:10:00|10.19|8.69|10.12|8.62|10.2|8.7|10.11|8.61|0
1700666100000|2023-11-22 15:15:00|10.13|8.63|10.14|8.64|10.22|8.72|10.11|8.61|0
1700666400000|2023-11-22 15:20:00|10.13|8.63|10.03|8.53|10.15|8.65|10.03|8.53|0
1700666700000|2023-11-22 15:25:00|10.02|8.52|10.02|8.52|10.09|8.59|10.02|8.52|0
1700667000000|2023-11-22 15:30:00|10.03|8.53|9.96|8.46|10.03|8.53|9.94|8.44|0
1700667300000|2023-11-22 15:35:00|9.97|8.47|9.96|8.46|9.97|8.47|9.92|8.42|0
1700667600000|2023-11-22 15:40:00|9.97|8.47|9.96|8.46|9.99|8.49|9.92|8.42|0
1700667900000|2023-11-22 15:45:00|9.95|8.45|10|8.5|10.01|8.51|9.94|8.44|0
1700668200000|2023-11-22 15:50:00|9.99|8.49|10.11|8.61|10.14|8.64|9.96|8.46|0
1700668500000|2023-11-22 15:55:00|10.1|8.6|10.14|8.64|10.22|8.72|10.05|8.55|0
1700668800000|2023-11-22 16:00:00|10.15|8.65|10.07|8.57|10.15|8.65|10.06|8.56|0
1700669100000|2023-11-22 16:05:00|10.08|8.58|10.08|8.58|10.09|8.59|10.06|8.56|0
1700669400000|2023-11-22 16:10:00|10.07|8.57|10.03|8.53|10.09|8.59|10.01|8.51|0
1700669700000|2023-11-22 16:15:00|10.04|8.54|10.07|8.57|10.09|8.59|10.01|8.51|0
1700670000000|2023-11-22 16:20:00|10.08|8.58|10.05|8.55|10.1|8.6|10.04|8.54|0
1700670300000|2023-11-22 16:25:00|10.06|8.56|10.05|8.55|10.1|8.6|10.05|8.55|0
1700670600000|2023-11-22 16:30:00|10.04|8.54|10.03|8.53|10.05|8.55|10|8.5|0
1700670900000|2023-11-22 16:35:00|10.04|8.54|10.06|8.56|10.07|8.57|10.03|8.53|0
1700671200000|2023-11-22 16:40:00|10.07|8.57|10.01|8.51|10.07|8.57|10.01|8.51|0
1700671500000|2023-11-22 16:45:00|10|8.5|10.02|8.52|10.02|8.52|9.99|8.49|0
1700671800000|2023-11-22 16:50:00|10.01|8.51|10.02|8.52|10.03|8.53|10|8.5|0
1700672100000|2023-11-22 16:55:00|10.03|8.53|9.95|8.45|10.03|8.53|9.95|8.45|0
1700672400000|2023-11-22 17:00:00|9.94|8.44|9.92|8.42|9.96|8.46|9.92|8.42|0
1700672700000|2023-11-22 17:05:00|9.91|8.41|9.89|8.39|9.92|8.42|9.89|8.39|0
1700673000000|2023-11-22 17:10:00|9.9|8.4|10|8.5|10.01|8.51|9.88|8.38|0
1700673300000|2023-11-22 17:15:00|10.01|8.51|9.96|8.46|10.01|8.51|9.95|8.45|0
1700673600000|2023-11-22 17:20:00|9.95|8.45|9.95|8.45|9.96|8.46|9.93|8.43|0
1700673900000|2023-11-22 17:25:00|9.96|8.46|9.97|8.47|9.97|8.47|9.93|8.43|0
1700674200000|2023-11-22 17:30:00|9.98|8.48|10.02|8.52|10.07|8.57|9.97|8.47|0
1700674500000|2023-11-22 17:35:00|10.03|8.53|10.02|8.52|10.03|8.53|10.01|8.51|0
1700674800000|2023-11-22 17:40:00|10.03|8.53|10.08|8.58|10.1|8.6|10.02|8.52|0
1700675100000|2023-11-22 17:45:00|10.09|8.59|10.11|8.61|10.11|8.61|10.07|8.57|0
1700675400000|2023-11-22 17:50:00|10.12|8.62|10.06|8.56|10.12|8.62|10.04|8.54|0
1700675700000|2023-11-22 17:55:00|10.05|8.55|10.03|8.53|10.07|8.57|10.02|8.52|0
1700676000000|2023-11-22 18:00:00|10.02|8.52|10.04|8.54|10.04|8.54|10.01|8.51|0
1700676300000|2023-11-22 18:05:00|10.03|8.53|9.98|8.48|10.03|8.53|9.98|8.48|0
1700676600000|2023-11-22 18:10:00|9.99|8.49|9.96|8.46|10|8.5|9.94|8.44|0
1700676900000|2023-11-22 18:15:00|9.95|8.45|10.01|8.51|10.02|8.52|9.95|8.45|0
1700677200000|2023-11-22 18:20:00|10|8.5|9.96|8.46|10|8.5|9.95|8.45|0
1700677500000|2023-11-22 18:25:00|9.95|8.45|9.94|8.44|9.97|8.47|9.94|8.44|0
1700677800000|2023-11-22 18:30:00|9.93|8.43|9.95|8.45|9.98|8.48|9.93|8.43|0
1700678100000|2023-11-22 18:35:00|9.96|8.46|9.97|8.47|9.98|8.48|9.95|8.45|0
1700678400000|2023-11-22 18:40:00|9.98|8.48|9.99|8.49|10|8.5|9.95|8.45|0
1700678700000|2023-11-22 18:45:00|10|8.5|9.98|8.48|10|8.5|9.97|8.47|0
1700679000000|2023-11-22 18:50:00|9.99|8.49|9.98|8.48|9.99|8.49|9.95|8.45|0
1700679300000|2023-11-22 18:55:00|9.97|8.47|9.99|8.49|9.99|8.49|9.95|8.45|0
1700679600000|2023-11-22 19:00:00|9.98|8.48|9.96|8.46|9.98|8.48|9.93|8.43|0
1700679900000|2023-11-22 19:05:00|9.95|8.45|9.93|8.43|9.95|8.45|9.92|8.42|0
1700680200000|2023-11-22 19:10:00|9.92|8.42|9.98|8.48|9.98|8.48|9.92|8.42|0
1700680500000|2023-11-22 19:15:00|9.99|8.49|9.94|8.44|9.99|8.49|9.94|8.44|0
1700680800000|2023-11-22 19:20:00|9.95|8.45|9.98|8.48|9.98|8.48|9.95|8.45|0
1700681100000|2023-11-22 19:25:00|9.97|8.47|9.95|8.45|9.97|8.47|9.95|8.45|0
1700681400000|2023-11-22 19:30:00|9.97|8.47|10.04|8.54|10.04|8.54|9.97|8.47|0
1700681700000|2023-11-22 19:35:00|10.03|8.53|10.2|8.7|10.2|8.7|10.02|8.52|0
1700682000000|2023-11-22 19:40:00|10.21|8.71|10.12|8.62|10.23|8.73|10.12|8.62|0
1700682300000|2023-11-22 19:45:00|10.13|8.63|10.14|8.64|10.16|8.66|10.13|8.63|0
1700682600000|2023-11-22 19:50:00|10.13|8.63|10.08|8.58|10.13|8.63|10.08|8.58|0
1700682900000|2023-11-22 19:55:00|10.09|8.59|10.06|8.56|10.09|8.59|10.03|8.53|0
1700683200000|2023-11-22 20:00:00|10.07|8.57|10.03|8.53|10.08|8.58|10.03|8.53|0
1700683500000|2023-11-22 20:05:00|10.04|8.54|10.04|8.54|10.06|8.56|10.01|8.51|0
1700683800000|2023-11-22 20:10:00|10.05|8.55|10.04|8.54|10.06|8.56|10.03|8.53|0
1700684100000|2023-11-22 20:15:00|10.03|8.53|10.02|8.52|10.03|8.53|10.01|8.51|0
1700684400000|2023-11-22 20:20:00|10.03|8.53|10.03|8.53|10.07|8.57|10.01|8.51|0
1700684700000|2023-11-22 20:25:00|10.04|8.54|9.98|8.48|10.04|8.54|9.98|8.48|0
1700685000000|2023-11-22 20:30:00|9.97|8.47|9.98|8.48|10|8.5|9.97|8.47|0
1700685300000|2023-11-22 20:35:00|9.97|8.47|9.98|8.48|9.99|8.49|9.97|8.47|0
1700685600000|2023-11-22 20:40:00|9.97|8.47|10|8.5|10|8.5|9.96|8.46|0
1700685900000|2023-11-22 20:45:00|9.99|8.49|9.98|8.48|10|8.5|9.97|8.47|0
1700686200000|2023-11-22 20:50:00|9.99|8.49|10.01|8.51|10.02|8.52|9.97|8.47|0
1700686500000|2023-11-22 20:55:00|10|8.5|10.02|8.52|10.02|8.52|9.98|8.48|0
1700686800000|2023-11-22 21:00:00|10.03|8.53|10.03|8.53|10.04|8.54|10|8.5|0
1700687100000|2023-11-22 21:05:00|10.02|8.52|10.04|8.54|10.05|8.55|10.02|8.52|0
1700687400000|2023-11-22 21:10:00|10.05|8.55|10.04|8.54|10.05|8.55|10.04|8.54|0
1700687700000|2023-11-22 21:15:00|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1700688300000|2023-11-22 21:25:00|10.06|8.46|10.06|8.46|10.07|8.47|10.06|8.46|0
1700688600000|2023-11-22 21:30:00|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1700688900000|2023-11-22 21:35:00|10.08|8.48|10.06|8.46|10.08|8.48|10.06|8.46|0
1700689200000|2023-11-22 21:40:00|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1700689500000|2023-11-22 21:45:00|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1700725200000|2023-11-23 07:40:00|10.12|8.62|10.11|8.61|10.12|8.62|10.11|8.61|0
1700725500000|2023-11-23 07:45:00|10.1|8.6|10.11|8.61|10.11|8.61|10.1|8.6|0
1700725800000|2023-11-23 07:50:00|10.12|8.62|10.12|8.62|10.13|8.63|10.11|8.61|0
1700726100000|2023-11-23 07:55:00|10.13|8.63|10.12|8.62|10.13|8.63|10.12|8.62|0
1700726400000|2023-11-23 08:00:00|10.13|8.63|10.14|8.64|10.15|8.65|10.11|8.61|0
1700726700000|2023-11-23 08:05:00|10.13|8.63|10.17|8.67|10.17|8.67|10.13|8.63|0
1700727000000|2023-11-23 08:10:00|10.18|8.68|10.17|8.67|10.18|8.68|10.15|8.65|0
1700727300000|2023-11-23 08:15:00|10.16|8.66|10.17|8.67|10.18|8.68|10.15|8.65|0
1700727600000|2023-11-23 08:20:00|10.18|8.68|10.16|8.66|10.18|8.68|10.16|8.66|0
1700727900000|2023-11-23 08:25:00|10.17|8.67|10.16|8.66|10.17|8.67|10.16|8.66|0
1700728200000|2023-11-23 08:30:00|10.17|8.67|10.13|8.63|10.17|8.67|10.12|8.62|0
1700728500000|2023-11-23 08:35:00|10.12|8.62|10.1|8.6|10.13|8.63|10.1|8.6|0
1700728800000|2023-11-23 08:40:00|10.11|8.61|10.12|8.62|10.12|8.62|10.11|8.61|0
1700729100000|2023-11-23 08:45:00|10.11|8.61|10.11|8.61|10.13|8.63|10.11|8.61|0
1700729400000|2023-11-23 08:50:00|10.12|8.62|10.11|8.61|10.12|8.62|10.1|8.6|0
1700729700000|2023-11-23 08:55:00|10.1|8.6|10.1|8.6|10.12|8.62|10.1|8.6|0
1700730000000|2023-11-23 09:00:00|10.11|8.61|10.14|8.64|10.14|8.64|10.1|8.6|0
1700730300000|2023-11-23 09:05:00|10.13|8.63|10.12|8.62|10.14|8.64|10.12|8.62|0
1700730600000|2023-11-23 09:10:00|10.11|8.61|10.12|8.62|10.12|8.62|10.1|8.6|0
1700730900000|2023-11-23 09:15:00|10.13|8.63|10.12|8.62|10.14|8.64|10.12|8.62|0
1700731200000|2023-11-23 09:20:00|10.13|8.63|10.13|8.63|10.14|8.64|10.12|8.62|0
1700731500000|2023-11-23 09:25:00|10.12|8.62|10.12|8.62|10.13|8.63|10.12|8.62|0
1700731800000|2023-11-23 09:30:00|10.13|8.63|10.12|8.62|10.14|8.64|10.12|8.62|0
1700732100000|2023-11-23 09:35:00|10.11|8.61|10.1|8.6|10.11|8.61|10.09|8.59|0
1700732400000|2023-11-23 09:40:00|10.09|8.59|10.1|8.6|10.11|8.61|10.09|8.59|0
1700732700000|2023-11-23 09:45:00|10.11|8.61|10.11|8.61|10.11|8.61|10.1|8.6|0
1700733000000|2023-11-23 09:50:00|10.1|8.6|10.09|8.59|10.11|8.61|10.08|8.58|0
1700733300000|2023-11-23 09:55:00|10.1|8.6|10.1|8.6|10.1|8.6|10.09|8.59|0
1700733600000|2023-11-23 10:00:00|10.09|8.59|10.08|8.58|10.1|8.6|10.08|8.58|0
1700733900000|2023-11-23 10:05:00|10.09|8.59|10.1|8.6|10.1|8.6|10.09|8.59|0
1700734200000|2023-11-23 10:10:00|10.11|8.61|10.12|8.62|10.12|8.62|10.1|8.6|0
1700734500000|2023-11-23 10:15:00|10.11|8.61|10.15|8.65|10.15|8.65|10.11|8.61|0
1700734800000|2023-11-23 10:20:00|10.14|8.64|10.14|8.64|10.15|8.65|10.13|8.63|0
1700735100000|2023-11-23 10:25:00|10.13|8.63|10.12|8.62|10.14|8.64|10.12|8.62|0
1700735400000|2023-11-23 10:30:00|10.13|8.63|10.15|8.65|10.15|8.65|10.12|8.62|0
1700735700000|2023-11-23 10:35:00|10.14|8.64|10.15|8.65|10.15|8.65|10.14|8.64|0
1700736000000|2023-11-23 10:40:00|10.16|8.66|10.15|8.65|10.16|8.66|10.15|8.65|0
1700736300000|2023-11-23 10:45:00|10.16|8.66|10.15|8.65|10.16|8.66|10.14|8.64|0
1700736600000|2023-11-23 10:50:00|10.16|8.66|10.14|8.64|10.16|8.66|10.14|8.64|0
1700736900000|2023-11-23 10:55:00|10.13|8.63|10.14|8.64|10.14|8.64|10.13|8.63|0
1700737200000|2023-11-23 11:00:00|10.13|8.63|10.13|8.63|10.13|8.63|10.12|8.62|0
1700737500000|2023-11-23 11:05:00|10.14|8.64|10.12|8.62|10.14|8.64|10.12|8.62|0
1700737800000|2023-11-23 11:10:00|10.13|8.63|10.14|8.64|10.14|8.64|10.12|8.62|0
1700738100000|2023-11-23 11:15:00|10.13|8.63|10.15|8.65|10.15|8.65|10.13|8.63|0
1700738400000|2023-11-23 11:20:00|10.14|8.64|10.14|8.64|10.16|8.66|10.14|8.64|0
1700738700000|2023-11-23 11:25:00|10.13|8.63|10.12|8.62|10.13|8.63|10.12|8.62|0
1700739000000|2023-11-23 11:30:00|10.13|8.63|10.12|8.62|10.13|8.63|10.12|8.62|0
1700739300000|2023-11-23 11:35:00|10.13|8.63|10.12|8.62|10.13|8.63|10.12|8.62|0
1700739600000|2023-11-23 11:40:00|10.11|8.61|10.13|8.63|10.13|8.63|10.11|8.61|0
1700739900000|2023-11-23 11:45:00|10.12|8.62|10.14|8.64|10.14|8.64|10.11|8.61|0
1700740200000|2023-11-23 11:50:00|10.13|8.63|10.26|8.76|10.26|8.76|10.13|8.63|0
1700740500000|2023-11-23 11:55:00|10.25|8.75|10.25|8.75|10.25|8.75|10.24|8.74|0
1700740800000|2023-11-23 12:00:00|10.26|8.76|10.25|8.75|10.26|8.76|10.25|8.75|0
1700741100000|2023-11-23 12:05:00|10.26|8.76|10.24|8.74|10.26|8.76|10.23|8.73|0
1700741400000|2023-11-23 12:10:00|10.23|8.73|10.25|8.75|10.25|8.75|10.23|8.73|0
1700741700000|2023-11-23 12:15:00|10.24|8.74|10.22|8.72|10.25|8.75|10.21|8.71|0
1700742000000|2023-11-23 12:20:00|10.21|8.71|10.21|8.71|10.22|8.72|10.21|8.71|0
1700742300000|2023-11-23 12:25:00|10.22|8.72|10.24|8.74|10.24|8.74|10.21|8.71|0
1700742600000|2023-11-23 12:30:00|10.25|8.75|10.24|8.74|10.25|8.75|10.24|8.74|0
1700742900000|2023-11-23 12:35:00|10.25|8.75|10.24|8.74|10.25|8.75|10.23|8.73|0
1700743200000|2023-11-23 12:40:00|10.25|8.75|10.25|8.75|10.25|8.75|10.24|8.74|0
1700743500000|2023-11-23 12:45:00|10.26|8.76|10.26|8.76|10.26|8.76|10.24|8.74|0
1700743800000|2023-11-23 12:50:00|10.25|8.75|10.26|8.76|10.27|8.77|10.25|8.75|0
1700744100000|2023-11-23 12:55:00|10.27|8.77|10.27|8.77|10.28|8.78|10.26|8.76|0
1700744400000|2023-11-23 13:00:00|10.28|8.78|10.27|8.77|10.28|8.78|10.27|8.77|0
1700744700000|2023-11-23 13:05:00|10.26|8.76|10.26|8.76|10.27|8.77|10.26|8.76|0
1700745000000|2023-11-23 13:10:00|10.27|8.77|10.25|8.75|10.27|8.77|10.25|8.75|0
1700745300000|2023-11-23 13:15:00|10.24|8.74|10.24|8.74|10.25|8.75|10.24|8.74|0
1700745600000|2023-11-23 13:20:00|10.23|8.73|10.26|8.76|10.26|8.76|10.23|8.73|0
1700745900000|2023-11-23 13:25:00|10.25|8.75|10.25|8.75|10.26|8.76|10.24|8.74|0
1700746200000|2023-11-23 13:30:00|10.26|8.76|10.25|8.75|10.27|8.77|10.25|8.75|0
1700746500000|2023-11-23 13:35:00|10.26|8.76|10.25|8.75|10.26|8.76|10.25|8.75|0
1700746800000|2023-11-23 13:40:00|10.24|8.74|10.23|8.73|10.24|8.74|10.23|8.73|0
1700747100000|2023-11-23 13:45:00|10.24|8.74|10.23|8.73|10.24|8.74|10.23|8.73|0
1700747400000|2023-11-23 13:50:00|10.24|8.74|10.23|8.73|10.24|8.74|10.23|8.73|0
1700747700000|2023-11-23 13:55:00|10.24|8.74|10.23|8.73|10.24|8.74|10.23|8.73|0
1700748000000|2023-11-23 14:00:00|10.22|8.72|10.2|8.7|10.22|8.72|10.2|8.7|0
1700748300000|2023-11-23 14:05:00|10.21|8.71|10.23|8.73|10.24|8.74|10.2|8.7|0
1700748600000|2023-11-23 14:10:00|10.24|8.74|10.22|8.72|10.24|8.74|10.22|8.72|0
1700748900000|2023-11-23 14:15:00|10.23|8.73|10.23|8.73|10.24|8.74|10.23|8.73|0
1700749200000|2023-11-23 14:20:00|10.24|8.74|10.24|8.74|10.24|8.74|10.23|8.73|0
1700749500000|2023-11-23 14:25:00|10.23|8.73|10.22|8.72|10.24|8.74|10.22|8.72|0
1700749800000|2023-11-23 14:30:00|10.23|8.73|10.22|8.72|10.23|8.73|10.22|8.72|0
1700750100000|2023-11-23 14:35:00|10.23|8.73|10.22|8.72|10.23|8.73|10.22|8.72|0
1700750400000|2023-11-23 14:40:00|10.21|8.71|10.24|8.74|10.24|8.74|10.21|8.71|0
1700750700000|2023-11-23 14:45:00|10.25|8.75|10.25|8.75|10.26|8.76|10.24|8.74|0
1700751000000|2023-11-23 14:50:00|10.26|8.76|10.26|8.76|10.27|8.77|10.26|8.76|0
1700751300000|2023-11-23 14:55:00|10.27|8.77|10.25|8.75|10.27|8.77|10.23|8.73|0
1700751600000|2023-11-23 15:00:00|10.24|8.74|10.24|8.74|10.25|8.75|10.24|8.74|0
1700751900000|2023-11-23 15:05:00|10.25|8.75|10.22|8.72|10.25|8.75|10.22|8.72|0
1700752200000|2023-11-23 15:10:00|10.21|8.71|10.22|8.72|10.22|8.72|10.21|8.71|0
1700752500000|2023-11-23 15:15:00|10.23|8.73|10.2|8.7|10.23|8.73|10.2|8.7|0
1700752800000|2023-11-23 15:20:00|10.21|8.71|10.21|8.71|10.21|8.71|10.2|8.7|0
1700753100000|2023-11-23 15:25:00|10.2|8.7|10.2|8.7|10.21|8.71|10.2|8.7|0
1700753400000|2023-11-23 15:30:00|10.19|8.69|10.2|8.7|10.2|8.7|10.19|8.69|0
1700753700000|2023-11-23 15:35:00|10.19|8.69|10.19|8.69|10.19|8.69|10.19|8.69|0
1700754000000|2023-11-23 15:40:00|10.18|8.68|10.18|8.68|10.18|8.68|10.17|8.67|0
1700754300000|2023-11-23 15:45:00|10.19|8.69|10.19|8.69|10.19|8.69|10.18|8.68|0
1700754600000|2023-11-23 15:50:00|10.18|8.68|10.18|8.68|10.18|8.68|10.18|8.68|0
1700754900000|2023-11-23 15:55:00|10.17|8.67|10.17|8.67|10.18|8.68|10.17|8.67|0
1700755200000|2023-11-23 16:00:00|10.29|8.79|10.29|8.79|10.29|8.79|10.29|8.79|0
1700755500000|2023-11-23 16:05:00|10.3|8.8|10.3|8.8|10.3|8.8|10.3|8.8|0
1700756100000|2023-11-23 16:15:00|10.31|8.81|10.3|8.8|10.31|8.81|10.3|8.8|0
1700756400000|2023-11-23 16:20:00|10.29|8.79|10.3|8.8|10.3|8.8|10.29|8.79|0
1700756700000|2023-11-23 16:25:00|10.31|8.81|10.3|8.8|10.31|8.81|10.3|8.8|0
1700789400000|2023-11-24 01:30:00|10.28|8.78|10.28|8.78|10.28|8.78|10.27|8.77|0
1700789700000|2023-11-24 01:35:00|10.27|8.77|10.26|8.76|10.28|8.78|10.26|8.76|0
1700790000000|2023-11-24 01:40:00|10.27|8.77|10.25|8.75|10.27|8.77|10.25|8.75|0
1700790300000|2023-11-24 01:45:00|10.26|8.76|10.25|8.75|10.26|8.76|10.25|8.75|0
1700790600000|2023-11-24 01:50:00|10.26|8.76|10.26|8.76|10.26|8.76|10.25|8.75|0
1700790900000|2023-11-24 01:55:00|10.25|8.75|10.25|8.75|10.26|8.76|10.25|8.75|0
1700791200000|2023-11-24 02:00:00|10.26|8.76|10.27|8.77|10.27|8.77|10.25|8.75|0
1700791500000|2023-11-24 02:05:00|10.28|8.78|10.27|8.77|10.29|8.79|10.27|8.77|0
1700791800000|2023-11-24 02:10:00|10.28|8.78|10.26|8.76|10.28|8.78|10.26|8.76|0
1700792100000|2023-11-24 02:15:00|10.25|8.75|10.26|8.76|10.26|8.76|10.25|8.75|0
1700792400000|2023-11-24 02:20:00|10.27|8.77|10.26|8.76|10.27|8.77|10.26|8.76|0
1700792700000|2023-11-24 02:25:00|10.27|8.77|10.27|8.77|10.27|8.77|10.26|8.76|0
1700793300000|2023-11-24 02:35:00|10.28|8.78|10.28|8.78|10.29|8.79|10.28|8.78|0
1700793600000|2023-11-24 02:40:00|10.27|8.77|10.28|8.78|10.28|8.78|10.27|8.77|0
1700793900000|2023-11-24 02:45:00|10.27|8.77|10.27|8.77|10.27|8.77|10.27|8.77|0
1700794200000|2023-11-24 02:50:00|10.26|8.76|10.26|8.76|10.27|8.77|10.26|8.76|0
1700794500000|2023-11-24 02:55:00|10.27|8.77|10.27|8.77|10.27|8.77|10.27|8.77|0
1700794800000|2023-11-24 03:00:00|10.26|8.76|10.27|8.77|10.27|8.77|10.26|8.76|0
1700795100000|2023-11-24 03:05:00|10.26|8.76|10.27|8.77|10.27|8.77|10.26|8.76|0
1700795400000|2023-11-24 03:10:00|10.28|8.78|10.28|8.78|10.28|8.78|10.27|8.77|0
1700795700000|2023-11-24 03:15:00|10.27|8.77|10.28|8.78|10.28|8.78|10.27|8.77|0
1700796300000|2023-11-24 03:25:00|10.27|8.77|10.27|8.77|10.28|8.78|10.27|8.77|0
1700796900000|2023-11-24 03:35:00|10.26|8.76|10.26|8.76|10.26|8.76|10.26|8.76|0
1700797200000|2023-11-24 03:40:00|10.27|8.77|10.27|8.77|10.27|8.77|10.26|8.76|0
1700797500000|2023-11-24 03:45:00|10.26|8.76|10.27|8.77|10.27|8.77|10.26|8.76|0
1700797800000|2023-11-24 03:50:00|10.28|8.78|10.28|8.78|10.28|8.78|10.28|8.78|0
1700798100000|2023-11-24 03:55:00|10.29|8.79|10.27|8.77|10.29|8.79|10.27|8.77|0
1700798400000|2023-11-24 04:00:00|10.28|8.78|10.28|8.78|10.28|8.78|10.28|8.78|0
1700798700000|2023-11-24 04:05:00|10.29|8.79|10.28|8.78|10.29|8.79|10.28|8.78|0
1700799000000|2023-11-24 04:10:00|10.29|8.79|10.28|8.78|10.29|8.79|10.28|8.78|0
1700799600000|2023-11-24 04:20:00|10.27|8.77|10.27|8.77|10.28|8.78|10.27|8.77|0
1700801400000|2023-11-24 04:50:00|10.28|8.78|10.28|8.78|10.28|8.78|10.27|8.77|0
1700801700000|2023-11-24 04:55:00|10.27|8.77|10.27|8.77|10.28|8.78|10.27|8.77|0
1700802000000|2023-11-24 05:00:00|10.28|8.78|10.28|8.78|10.29|8.79|10.27|8.77|0
1700802600000|2023-11-24 05:10:00|10.27|8.77|10.27|8.77|10.27|8.77|10.26|8.76|0
1700803200000|2023-11-24 05:20:00|10.26|8.76|10.26|8.76|10.26|8.76|10.26|8.76|0
1700803500000|2023-11-24 05:25:00|10.27|8.77|10.27|8.77|10.27|8.77|10.27|8.77|0
1700803800000|2023-11-24 05:30:00|10.26|8.76|10.26|8.76|10.26|8.76|10.26|8.76|0
1700804100000|2023-11-24 05:35:00|10.27|8.77|10.27|8.77|10.27|8.77|10.26|8.76|0
1700804400000|2023-11-24 05:40:00|10.26|8.76|10.27|8.77|10.27|8.77|10.26|8.76|0
1700804700000|2023-11-24 05:45:00|10.26|8.76|10.27|8.77|10.27|8.77|10.26|8.76|0
1700805000000|2023-11-24 05:50:00|10.28|8.78|10.27|8.77|10.28|8.78|10.27|8.77|0
1700805300000|2023-11-24 05:55:00|10.26|8.76|10.26|8.76|10.26|8.76|10.25|8.75|0
1700805600000|2023-11-24 06:00:00|10.27|8.77|10.27|8.77|10.27|8.77|10.27|8.77|0
1700805900000|2023-11-24 06:05:00|10.28|8.78|10.27|8.77|10.28|8.78|10.27|8.77|0
1700806200000|2023-11-24 06:10:00|10.28|8.78|10.28|8.78|10.28|8.78|10.27|8.77|0
1700806500000|2023-11-24 06:15:00|10.27|8.77|10.27|8.77|10.28|8.78|10.26|8.76|0
1700806800000|2023-11-24 06:20:00|10.26|8.76|10.27|8.77|10.28|8.78|10.26|8.76|0
1700807100000|2023-11-24 06:25:00|10.26|8.76|10.27|8.77|10.27|8.77|10.26|8.76|0
1700807400000|2023-11-24 06:30:00|10.26|8.76|10.25|8.75|10.26|8.76|10.25|8.75|0
1700807700000|2023-11-24 06:35:00|10.26|8.76|10.26|8.76|10.26|8.76|10.25|8.75|0
1700808000000|2023-11-24 06:40:00|10.25|8.75|10.25|8.75|10.26|8.76|10.25|8.75|0
1700808300000|2023-11-24 06:45:00|10.26|8.76|10.26|8.76|10.27|8.77|10.26|8.76|0
1700808600000|2023-11-24 06:50:00|10.27|8.77|10.27|8.77|10.27|8.77|10.26|8.76|0
1700808900000|2023-11-24 06:55:00|10.26|8.76|10.26|8.76|10.26|8.76|10.26|8.76|0
1700809200000|2023-11-24 07:00:00|10.27|8.77|10.29|8.79|10.29|8.79|10.26|8.76|0
1700809500000|2023-11-24 07:05:00|10.28|8.78|10.29|8.79|10.29|8.79|10.28|8.78|0
1700809800000|2023-11-24 07:10:00|10.3|8.8|10.3|8.8|10.31|8.81|10.29|8.79|0
1700810100000|2023-11-24 07:15:00|10.31|8.81|10.32|8.82|10.32|8.82|10.3|8.8|0
1700810400000|2023-11-24 07:20:00|10.31|8.81|10.3|8.8|10.32|8.82|10.3|8.8|0
1700810700000|2023-11-24 07:25:00|10.29|8.79|10.3|8.8|10.3|8.8|10.29|8.79|0
1700811000000|2023-11-24 07:30:00|10.31|8.81|10.3|8.8|10.31|8.81|10.29|8.79|0
1700811300000|2023-11-24 07:35:00|10.31|8.81|10.29|8.79|10.31|8.81|10.29|8.79|0
1700811600000|2023-11-24 07:40:00|10.3|8.8|10.3|8.8|10.31|8.81|10.29|8.79|0
1700811900000|2023-11-24 07:45:00|10.29|8.79|10.3|8.8|10.31|8.81|10.29|8.79|0
1700812200000|2023-11-24 07:50:00|10.29|8.79|10.29|8.79|10.3|8.8|10.29|8.79|0
1700812500000|2023-11-24 07:55:00|10.28|8.78|10.28|8.78|10.28|8.78|10.28|8.78|0
1700812800000|2023-11-24 08:00:00|10.29|8.79|10.29|8.79|10.3|8.8|10.28|8.78|0
1700813100000|2023-11-24 08:05:00|10.3|8.8|10.27|8.77|10.3|8.8|10.27|8.77|0
1700813400000|2023-11-24 08:10:00|10.28|8.78|10.28|8.78|10.29|8.79|10.27|8.77|0
1700813700000|2023-11-24 08:15:00|10.27|8.77|10.27|8.77|10.28|8.78|10.26|8.76|0
1700814000000|2023-11-24 08:20:00|10.28|8.78|10.26|8.76|10.28|8.78|10.26|8.76|0
1700814300000|2023-11-24 08:25:00|10.27|8.77|10.26|8.76|10.27|8.77|10.26|8.76|0
1700814600000|2023-11-24 08:30:00|10.25|8.75|10.25|8.75|10.26|8.76|10.24|8.74|0
1700814900000|2023-11-24 08:35:00|10.26|8.76|10.25|8.75|10.26|8.76|10.25|8.75|0
1700815200000|2023-11-24 08:40:00|10.26|8.76|10.25|8.75|10.26|8.76|10.25|8.75|0
1700815500000|2023-11-24 08:45:00|10.26|8.76|10.26|8.76|10.26|8.76|10.25|8.75|0
1700815800000|2023-11-24 08:50:00|10.27|8.77|10.27|8.77|10.28|8.78|10.25|8.75|0
1700816100000|2023-11-24 08:55:00|10.28|8.78|10.28|8.78|10.28|8.78|10.27|8.77|0
1700816400000|2023-11-24 09:00:00|10.27|8.77|10.25|8.75|10.28|8.78|10.25|8.75|0
1700816700000|2023-11-24 09:05:00|10.26|8.76|10.23|8.73|10.26|8.76|10.23|8.73|0
1700817000000|2023-11-24 09:10:00|10.22|8.72|10.22|8.72|10.22|8.72|10.21|8.71|0
1700817300000|2023-11-24 09:15:00|10.21|8.71|10.21|8.71|10.22|8.72|10.2|8.7|0
1700817600000|2023-11-24 09:20:00|10.22|8.72|10.21|8.71|10.22|8.72|10.2|8.7|0
1700817900000|2023-11-24 09:25:00|10.2|8.7|10.19|8.69|10.21|8.71|10.19|8.69|0
1700818200000|2023-11-24 09:30:00|10.2|8.7|10.2|8.7|10.21|8.71|10.19|8.69|0
1700818500000|2023-11-24 09:35:00|10.19|8.69|10.18|8.68|10.2|8.7|10.18|8.68|0
1700818800000|2023-11-24 09:40:00|10.19|8.69|10.17|8.67|10.2|8.7|10.17|8.67|0
1700819100000|2023-11-24 09:45:00|10.18|8.68|10.2|8.7|10.2|8.7|10.18|8.68|0
1700819400000|2023-11-24 09:50:00|10.21|8.71|10.19|8.69|10.21|8.71|10.19|8.69|0
1700819700000|2023-11-24 09:55:00|10.2|8.7|10.21|8.71|10.21|8.71|10.19|8.69|0
1700820000000|2023-11-24 10:00:00|10.22|8.72|10.21|8.71|10.22|8.72|10.2|8.7|0
1700820300000|2023-11-24 10:05:00|10.2|8.7|10.2|8.7|10.2|8.7|10.19|8.69|0
1700820600000|2023-11-24 10:10:00|10.21|8.71|10.2|8.7|10.21|8.71|10.2|8.7|0
1700820900000|2023-11-24 10:15:00|10.21|8.71|10.2|8.7|10.21|8.71|10.2|8.7|0
1700821200000|2023-11-24 10:20:00|10.19|8.69|10.2|8.7|10.2|8.7|10.19|8.69|0
1700821500000|2023-11-24 10:25:00|10.19|8.69|10.22|8.72|10.22|8.72|10.19|8.69|0
1700821800000|2023-11-24 10:30:00|10.23|8.73|10.22|8.72|10.23|8.73|10.22|8.72|0
1700822100000|2023-11-24 10:35:00|10.23|8.73|10.23|8.73|10.24|8.74|10.23|8.73|0
1700822400000|2023-11-24 10:40:00|10.24|8.74|10.22|8.72|10.24|8.74|10.22|8.72|0
1700822700000|2023-11-24 10:45:00|10.21|8.71|10.18|8.68|10.22|8.72|10.17|8.67|0
1700823000000|2023-11-24 10:50:00|10.19|8.69|10.19|8.69|10.21|8.71|10.18|8.68|0
1700823300000|2023-11-24 10:55:00|10.18|8.68|10.18|8.68|10.19|8.69|10.17|8.67|0
1700823600000|2023-11-24 11:00:00|10.19|8.69|10.18|8.68|10.19|8.69|10.17|8.67|0
1700823900000|2023-11-24 11:05:00|10.19|8.69|10.22|8.72|10.22|8.72|10.19|8.69|0
1700824200000|2023-11-24 11:10:00|10.23|8.73|10.24|8.74|10.25|8.75|10.23|8.73|0
1700824500000|2023-11-24 11:15:00|10.23|8.73|10.2|8.7|10.23|8.73|10.2|8.7|0
1700824800000|2023-11-24 11:20:00|10.21|8.71|10.22|8.72|10.22|8.72|10.2|8.7|0
1700825100000|2023-11-24 11:25:00|10.23|8.73|10.23|8.73|10.23|8.73|10.22|8.72|0
1700825400000|2023-11-24 11:30:00|10.22|8.72|10.22|8.72|10.23|8.73|10.22|8.72|0
1700825700000|2023-11-24 11:35:00|10.21|8.71|10.21|8.71|10.23|8.73|10.21|8.71|0
1700826000000|2023-11-24 11:40:00|10.22|8.72|10.22|8.72|10.23|8.73|10.21|8.71|0
1700826300000|2023-11-24 11:45:00|10.23|8.73|10.22|8.72|10.23|8.73|10.22|8.72|0
1700826600000|2023-11-24 11:50:00|10.23|8.73|10.22|8.72|10.23|8.73|10.22|8.72|0
1700826900000|2023-11-24 11:55:00|10.21|8.71|10.19|8.69|10.23|8.73|10.19|8.69|0
1700827200000|2023-11-24 12:00:00|10.18|8.68|10.19|8.69|10.2|8.7|10.17|8.67|0
1700827500000|2023-11-24 12:05:00|10.2|8.7|10.17|8.67|10.2|8.7|10.16|8.66|0
1700827800000|2023-11-24 12:10:00|10.16|8.66|10.17|8.67|10.17|8.67|10.16|8.66|0
1700828100000|2023-11-24 12:15:00|10.16|8.66|10.18|8.68|10.18|8.68|10.15|8.65|0
1700828400000|2023-11-24 12:20:00|10.17|8.67|10.18|8.68|10.18|8.68|10.17|8.67|0
1700828700000|2023-11-24 12:25:00|10.17|8.67|10.17|8.67|10.18|8.68|10.17|8.67|0
1700829000000|2023-11-24 12:30:00|10.18|8.68|10.17|8.67|10.19|8.69|10.17|8.67|0
1700829300000|2023-11-24 12:35:00|10.16|8.66|10.17|8.67|10.17|8.67|10.16|8.66|0
1700829600000|2023-11-24 12:40:00|10.16|8.66|10.18|8.68|10.18|8.68|10.16|8.66|0
1700829900000|2023-11-24 12:45:00|10.19|8.69|10.19|8.69|10.2|8.7|10.19|8.69|0
1700830200000|2023-11-24 12:50:00|10.18|8.68|10.19|8.69|10.19|8.69|10.18|8.68|0
1700830500000|2023-11-24 12:55:00|10.18|8.68|10.19|8.69|10.2|8.7|10.18|8.68|0
1700830800000|2023-11-24 13:00:00|10.2|8.7|10.23|8.73|10.23|8.73|10.2|8.7|0
1700831100000|2023-11-24 13:05:00|10.22|8.72|10.21|8.71|10.23|8.73|10.2|8.7|0
1700831400000|2023-11-24 13:10:00|10.2|8.7|10.22|8.72|10.22|8.72|10.2|8.7|0
1700831700000|2023-11-24 13:15:00|10.23|8.73|10.22|8.72|10.23|8.73|10.22|8.72|0
1700832000000|2023-11-24 13:20:00|10.23|8.73|10.25|8.75|10.25|8.75|10.22|8.72|0
1700832300000|2023-11-24 13:25:00|10.24|8.74|10.25|8.75|10.26|8.76|10.24|8.74|0
1700832600000|2023-11-24 13:30:00|10.26|8.76|10.26|8.76|10.27|8.77|10.25|8.75|0
1700832900000|2023-11-24 13:35:00|10.25|8.75|10.26|8.76|10.26|8.76|10.25|8.75|0
1700833200000|2023-11-24 13:40:00|10.25|8.75|10.23|8.73|10.25|8.75|10.23|8.73|0
1700833500000|2023-11-24 13:45:00|10.22|8.72|10.23|8.73|10.24|8.74|10.22|8.72|0
1700833800000|2023-11-24 13:50:00|10.22|8.72|10.21|8.71|10.23|8.73|10.21|8.71|0
1700834100000|2023-11-24 13:55:00|10.2|8.7|10.22|8.72|10.22|8.72|10.2|8.7|0
1700834400000|2023-11-24 14:00:00|10.21|8.71|10.13|8.63|10.23|8.73|10.1|8.6|0
1700834700000|2023-11-24 14:05:00|10.14|8.64|10.12|8.62|10.14|8.64|10.12|8.62|0
1700835000000|2023-11-24 14:10:00|10.13|8.63|10.13|8.63|10.13|8.63|10.12|8.62|0
1700835300000|2023-11-24 14:15:00|10.12|8.62|10.1|8.6|10.12|8.62|10.1|8.6|0
1700835600000|2023-11-24 14:20:00|10.11|8.61|10.12|8.62|10.12|8.62|10.1|8.6|0
1700835900000|2023-11-24 14:25:00|10.13|8.63|10.16|8.66|10.16|8.66|10.12|8.62|0
1700836200000|2023-11-24 14:30:00|10.15|8.65|10.12|8.62|10.2|8.7|10.1|8.6|0
1700836500000|2023-11-24 14:35:00|10.13|8.63|10.17|8.67|10.19|8.69|10.12|8.62|0
1700836800000|2023-11-24 14:40:00|10.18|8.68|10.18|8.68|10.2|8.7|10.15|8.65|0
1700837100000|2023-11-24 14:45:00|10.19|8.69|10.18|8.68|10.21|8.71|10.16|8.66|0
1700837400000|2023-11-24 14:50:00|10.19|8.69|10.14|8.64|10.19|8.69|10.14|8.64|0
1700837700000|2023-11-24 14:55:00|10.15|8.65|10.12|8.62|10.15|8.65|10.11|8.61|0
1700838000000|2023-11-24 15:00:00|10.11|8.61|10.09|8.59|10.12|8.62|10.09|8.59|0
1700838300000|2023-11-24 15:05:00|10.1|8.6|10.14|8.64|10.15|8.65|10.09|8.59|0
1700838600000|2023-11-24 15:10:00|10.13|8.63|10.17|8.67|10.18|8.68|10.13|8.63|0
1700838900000|2023-11-24 15:15:00|10.18|8.68|10.16|8.66|10.2|8.7|10.14|8.64|0
1700839200000|2023-11-24 15:20:00|10.15|8.65|10.24|8.74|10.25|8.75|10.14|8.64|0
1700839500000|2023-11-24 15:25:00|10.23|8.73|10.25|8.75|10.26|8.76|10.23|8.73|0
1700839800000|2023-11-24 15:30:00|10.24|8.74|10.24|8.74|10.25|8.75|10.21|8.71|0
1700840100000|2023-11-24 15:35:00|10.23|8.73|10.22|8.72|10.26|8.76|10.2|8.7|0
1700840400000|2023-11-24 15:40:00|10.21|8.71|10.23|8.73|10.23|8.73|10.2|8.7|0
1700840700000|2023-11-24 15:45:00|10.22|8.72|10.23|8.73|10.24|8.74|10.21|8.71|0
1700841000000|2023-11-24 15:50:00|10.24|8.74|10.23|8.73|10.29|8.79|10.22|8.72|0
1700841300000|2023-11-24 15:55:00|10.24|8.74|10.22|8.72|10.25|8.75|10.21|8.71|0
1700841600000|2023-11-24 16:00:00|10.21|8.71|10.22|8.72|10.23|8.73|10.2|8.7|0
1700841900000|2023-11-24 16:05:00|10.23|8.73|10.12|8.62|10.25|8.75|10.1|8.6|0
1700842200000|2023-11-24 16:10:00|10.11|8.61|10.11|8.61|10.12|8.62|10.1|8.6|0
1700842500000|2023-11-24 16:15:00|10.12|8.62|10.12|8.62|10.12|8.62|10.1|8.6|0
1700842800000|2023-11-24 16:20:00|10.11|8.61|10.13|8.63|10.14|8.64|10.11|8.61|0
1700843100000|2023-11-24 16:25:00|10.12|8.62|10.13|8.63|10.16|8.66|10.11|8.61|0
1700843400000|2023-11-24 16:30:00|10.12|8.62|10.15|8.65|10.15|8.65|10.12|8.62|0
1700843700000|2023-11-24 16:35:00|10.14|8.64|10.15|8.65|10.15|8.65|10.12|8.62|0
1700844000000|2023-11-24 16:40:00|10.16|8.66|10.15|8.65|10.16|8.66|10.13|8.63|0
1700844300000|2023-11-24 16:45:00|10.14|8.64|10.15|8.65|10.15|8.65|10.14|8.64|0
1700844600000|2023-11-24 16:50:00|10.14|8.64|10.15|8.65|10.15|8.65|10.14|8.64|0
1700844900000|2023-11-24 16:55:00|10.14|8.64|10.15|8.65|10.16|8.66|10.13|8.63|0
1700845200000|2023-11-24 17:00:00|10.16|8.66|10.15|8.65|10.16|8.66|10.12|8.62|0
1700845500000|2023-11-24 17:05:00|10.16|8.66|10.14|8.64|10.17|8.67|10.14|8.64|0
1700845800000|2023-11-24 17:10:00|10.13|8.63|10.12|8.62|10.14|8.64|10.12|8.62|0
1700846100000|2023-11-24 17:15:00|10.13|8.63|9.96|8.46|10.13|8.63|9.95|8.45|0
1700846400000|2023-11-24 17:20:00|9.95|8.45|10|8.5|10|8.5|9.95|8.45|0
1700846700000|2023-11-24 17:25:00|9.99|8.49|10|8.5|10|8.5|9.97|8.47|0
1700847000000|2023-11-24 17:30:00|10.01|8.51|9.97|8.47|10.01|8.51|9.97|8.47|0
1700847300000|2023-11-24 17:35:00|9.98|8.48|9.97|8.47|9.98|8.48|9.96|8.46|0
1700847600000|2023-11-24 17:40:00|9.96|8.46|9.99|8.49|9.99|8.49|9.96|8.46|0
1700847900000|2023-11-24 17:45:00|9.98|8.48|9.9|8.4|9.99|8.49|9.87|8.37|0
1700848200000|2023-11-24 17:50:00|9.89|8.39|9.87|8.37|9.91|8.41|9.86|8.36|0
1700848500000|2023-11-24 17:55:00|9.86|8.36|9.85|8.35|9.87|8.37|9.83|8.33|0
1700848800000|2023-11-24 18:00:00|9.84|8.34|9.85|8.35|9.85|8.35|9.81|8.31|0
1700849100000|2023-11-24 18:05:00|9.84|8.34|9.84|8.34|9.84|8.34|9.83|8.33|0
1700849400000|2023-11-24 18:10:00|9.83|8.33|9.84|8.34|9.84|8.34|9.83|8.33|0
1700849700000|2023-11-24 18:15:00|9.86|8.36|9.86|8.36|9.86|8.36|9.86|8.36|0
1700850600000|2023-11-24 18:30:00|9.87|8.37|9.87|8.37|9.87|8.37|9.87|8.37|0
1700850900000|2023-11-24 18:35:00|9.89|8.39|9.87|8.37|9.89|8.39|9.87|8.37|0
1700851500000|2023-11-24 18:45:00|10.49|7.75|10.49|7.75|10.49|7.75|10.49|7.75|0
1700854500000|2023-11-24 19:35:00|10.48||10.48||10.48||10.48||0
1700855400000|2023-11-24 19:50:00|10.5|7.76|10.5|7.76|10.5|7.76|10.48|7.75|0
1700855700000|2023-11-24 19:55:00|10.48|7.75|10.48|7.75|10.49|7.76|10.48|7.75|0
1700856000000|2023-11-24 20:00:00|10.46|7.73|10.46|7.73|10.46|7.73|10.46|7.73|0
1700856300000|2023-11-24 20:05:00|10.48|7.75|10.48|7.75|10.48|7.75|10.47|7.74|0
1700856600000|2023-11-24 20:10:00|10.5|7.76|10.48|7.75|10.5|7.76|10.48|7.75|0
1700858100000|2023-11-24 20:35:00|10.49|7.74|10.48|7.74|10.49|7.75|10.48|7.74|0
1700858400000|2023-11-24 20:40:00|10.5|7.76|10.5|7.76|10.5|7.76|10.5|7.76|0
1700858700000|2023-11-24 20:45:00|10.49|7.75|10.48|7.74|10.5|7.76|10.48|7.74|0
1700859000000|2023-11-24 20:50:00|10.5|7.76|10.5|7.76|10.5|7.76|10.5|7.76|0
1700859300000|2023-11-24 20:55:00|10.48|7.74|10.5|7.76|10.5|7.76|10.48|7.74|0
1700859900000|2023-11-24 21:05:00|10.49||10.49||10.49||10.49||0
1701048900000|2023-11-27 01:35:00|9.9|8.4|9.91|8.41|9.91|8.41|9.9|8.4|0
1701049200000|2023-11-27 01:40:00|9.9|8.4|9.91|8.41|9.92|8.42|9.9|8.4|0
1701049500000|2023-11-27 01:45:00|9.9|8.4|9.9|8.4|9.91|8.41|9.89|8.39|0
1701049800000|2023-11-27 01:50:00|9.89|8.39|9.91|8.41|9.91|8.41|9.89|8.39|0
1701050100000|2023-11-27 01:55:00|9.92|8.42|9.92|8.42|9.92|8.42|9.91|8.41|0
1701050400000|2023-11-27 02:00:00|9.91|8.41|9.94|8.44|9.95|8.45|9.91|8.41|0
1701050700000|2023-11-27 02:05:00|9.95|8.45|9.97|8.47|9.97|8.47|9.94|8.44|0
1701051000000|2023-11-27 02:10:00|9.96|8.46|9.96|8.46|9.96|8.46|9.95|8.45|0
1701051300000|2023-11-27 02:15:00|9.95|8.45|9.96|8.46|9.96|8.46|9.95|8.45|0
1701051600000|2023-11-27 02:20:00|9.97|8.47|9.97|8.47|9.98|8.48|9.96|8.46|0
1701051900000|2023-11-27 02:25:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1701052200000|2023-11-27 02:30:00|9.98|8.48|9.98|8.48|9.99|8.49|9.97|8.47|0
1701052500000|2023-11-27 02:35:00|9.97|8.47|9.97|8.47|9.98|8.48|9.97|8.47|0
1701052800000|2023-11-27 02:40:00|9.98|8.48|9.98|8.48|9.99|8.49|9.97|8.47|0
1701053100000|2023-11-27 02:45:00|9.97|8.47|9.98|8.48|9.98|8.48|9.97|8.47|0
1701053400000|2023-11-27 02:50:00|9.97|8.47|9.98|8.48|9.98|8.48|9.97|8.47|0
1701053700000|2023-11-27 02:55:00|9.97|8.47|9.97|8.47|9.97|8.47|9.97|8.47|0
1701054000000|2023-11-27 03:00:00|9.98|8.48|9.98|8.48|9.98|8.48|9.98|8.48|0
1701054300000|2023-11-27 03:05:00|9.99|8.49|9.98|8.48|9.99|8.49|9.98|8.48|0
1701054600000|2023-11-27 03:10:00|9.99|8.49|9.98|8.48|9.99|8.49|9.97|8.47|0
1701054900000|2023-11-27 03:15:00|9.99|8.49|9.98|8.48|9.99|8.49|9.98|8.48|0
1701055200000|2023-11-27 03:20:00|9.99|8.49|9.99|8.49|10|8.5|9.98|8.48|0
1701055500000|2023-11-27 03:25:00|10|8.5|10.01|8.51|10.02|8.52|10|8.5|0
1701055800000|2023-11-27 03:30:00|10|8.5|9.99|8.49|10.01|8.51|9.99|8.49|0
1701056100000|2023-11-27 03:35:00|10|8.5|10|8.5|10|8.5|10|8.5|0
1701056400000|2023-11-27 03:40:00|9.99|8.49|9.98|8.48|10|8.5|9.98|8.48|0
1701057000000|2023-11-27 03:50:00|9.99|8.49|9.97|8.47|9.99|8.49|9.97|8.47|0
1701057300000|2023-11-27 03:55:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1701057600000|2023-11-27 04:00:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1701057900000|2023-11-27 04:05:00|9.98|8.48|9.98|8.48|9.98|8.48|9.98|8.48|0
1701058500000|2023-11-27 04:15:00|9.97|8.47|9.97|8.47|9.97|8.47|9.97|8.47|0
1701058800000|2023-11-27 04:20:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1701059100000|2023-11-27 04:25:00|9.98|8.48|9.98|8.48|9.98|8.48|9.98|8.48|0
1701059700000|2023-11-27 04:35:00|9.97|8.47|9.98|8.48|9.98|8.48|9.97|8.47|0
1701060000000|2023-11-27 04:40:00|9.97|8.47|9.96|8.46|9.97|8.47|9.96|8.46|0
1701060300000|2023-11-27 04:45:00|9.97|8.47|9.97|8.47|9.97|8.47|9.96|8.46|0
1701060600000|2023-11-27 04:50:00|9.96|8.46|9.97|8.47|9.97|8.47|9.96|8.46|0
1701060900000|2023-11-27 04:55:00|9.96|8.46|9.97|8.47|9.97|8.47|9.96|8.46|0
1701061200000|2023-11-27 05:00:00|9.98|8.48|9.99|8.49|9.99|8.49|9.98|8.48|0
1701061800000|2023-11-27 05:10:00|10|8.5|10|8.5|10|8.5|9.99|8.49|0
1701062100000|2023-11-27 05:15:00|9.99|8.49|10|8.5|10.01|8.51|9.99|8.49|0
1701062400000|2023-11-27 05:20:00|10.01|8.51|10.01|8.51|10.01|8.51|10.01|8.51|0
1701062700000|2023-11-27 05:25:00|10|8.5|10.01|8.51|10.01|8.51|9.98|8.48|0
1701063000000|2023-11-27 05:30:00|10|8.5|9.98|8.48|10|8.5|9.98|8.48|0
1701063300000|2023-11-27 05:35:00|9.99|8.49|9.98|8.48|9.99|8.49|9.98|8.48|0
1701063600000|2023-11-27 05:40:00|9.97|8.47|9.97|8.47|9.97|8.47|9.96|8.46|0
1701063900000|2023-11-27 05:45:00|9.96|8.46|9.97|8.47|9.97|8.47|9.96|8.46|0
1701064200000|2023-11-27 05:50:00|9.98|8.48|9.99|8.49|9.99|8.49|9.98|8.48|0
1701064500000|2023-11-27 05:55:00|10|8.5|10.02|8.52|10.02|8.52|10|8.5|0
1701064800000|2023-11-27 06:00:00|10.01|8.51|10.01|8.51|10.01|8.51|10|8.5|0
1701065100000|2023-11-27 06:05:00|10|8.5|9.98|8.48|10|8.5|9.98|8.48|0
1701065400000|2023-11-27 06:10:00|9.97|8.47|9.97|8.47|9.98|8.48|9.97|8.47|0
1701065700000|2023-11-27 06:15:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1701066000000|2023-11-27 06:20:00|9.96|8.46|9.96|8.46|9.96|8.46|9.96|8.46|0
1701066300000|2023-11-27 06:25:00|9.95|8.45|9.96|8.46|9.96|8.46|9.95|8.45|0
1701066600000|2023-11-27 06:30:00|9.97|8.47|9.96|8.46|9.99|8.49|9.96|8.46|0
1701066900000|2023-11-27 06:35:00|9.97|8.47|9.97|8.47|9.97|8.47|9.96|8.46|0
1701067200000|2023-11-27 06:40:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1701067500000|2023-11-27 06:45:00|9.96|8.46|9.95|8.45|9.97|8.47|9.95|8.45|0
1701067800000|2023-11-27 06:50:00|9.96|8.46|9.96|8.46|9.97|8.47|9.95|8.45|0
1701068100000|2023-11-27 06:55:00|9.95|8.45|9.97|8.47|9.97|8.47|9.95|8.45|0
1701068400000|2023-11-27 07:00:00|9.96|8.46|9.94|8.44|9.96|8.46|9.93|8.43|0
1701068700000|2023-11-27 07:05:00|9.93|8.43|9.93|8.43|9.94|8.44|9.93|8.43|0
1701069000000|2023-11-27 07:10:00|9.92|8.42|9.91|8.41|9.94|8.44|9.91|8.41|0
1701069300000|2023-11-27 07:15:00|9.92|8.42|9.91|8.41|9.92|8.42|9.91|8.41|0
1701069600000|2023-11-27 07:20:00|9.92|8.42|9.89|8.39|9.92|8.42|9.89|8.39|0
1701069900000|2023-11-27 07:25:00|9.9|8.4|9.9|8.4|9.9|8.4|9.89|8.39|0
1701070200000|2023-11-27 07:30:00|9.89|8.39|9.9|8.4|9.91|8.41|9.89|8.39|0
1701070500000|2023-11-27 07:35:00|9.89|8.39|9.85|8.35|9.89|8.39|9.85|8.35|0
1701070800000|2023-11-27 07:40:00|9.86|8.36|9.86|8.36|9.86|8.36|9.85|8.35|0
1701071100000|2023-11-27 07:45:00|9.85|8.35|9.85|8.35|9.85|8.35|9.85|8.35|0
1701071400000|2023-11-27 07:50:00|9.84|8.34|9.84|8.34|9.85|8.35|9.83|8.33|0
1701071700000|2023-11-27 07:55:00|9.83|8.33|9.84|8.34|9.84|8.34|9.83|8.33|0
1701072000000|2023-11-27 08:00:00|9.83|8.33|9.83|8.33|9.85|8.35|9.83|8.33|0
1701072300000|2023-11-27 08:05:00|9.84|8.34|9.83|8.33|9.85|8.35|9.83|8.33|0
1701072600000|2023-11-27 08:10:00|9.84|8.34|9.85|8.35|9.85|8.35|9.82|8.32|0
1701072900000|2023-11-27 08:15:00|9.84|8.34|9.8|8.3|9.84|8.34|9.8|8.3|0
1701073200000|2023-11-27 08:20:00|9.81|8.31|9.79|8.29|9.81|8.31|9.79|8.29|0
1701073500000|2023-11-27 08:25:00|9.78|8.28|9.8|8.3|9.8|8.3|9.77|8.27|0
1701073800000|2023-11-27 08:30:00|9.79|8.29|9.78|8.28|9.8|8.3|9.77|8.27|0
1701074100000|2023-11-27 08:35:00|9.77|8.27|9.78|8.28|9.78|8.28|9.77|8.27|0
1701074400000|2023-11-27 08:40:00|9.77|8.27|9.8|8.3|9.8|8.3|9.77|8.27|0
1701074700000|2023-11-27 08:45:00|9.79|8.29|9.8|8.3|9.8|8.3|9.79|8.29|0
1701075000000|2023-11-27 08:50:00|9.81|8.31|9.8|8.3|9.81|8.31|9.79|8.29|0
1701075300000|2023-11-27 08:55:00|9.81|8.31|9.8|8.3|9.81|8.31|9.8|8.3|0
1701075600000|2023-11-27 09:00:00|9.81|8.31|9.84|8.34|9.85|8.35|9.8|8.3|0
1701075900000|2023-11-27 09:05:00|9.85|8.35|9.84|8.34|9.86|8.36|9.84|8.34|0
1701076200000|2023-11-27 09:10:00|9.83|8.33|9.81|8.31|9.83|8.33|9.81|8.31|0
1701076500000|2023-11-27 09:15:00|9.82|8.32|9.85|8.35|9.85|8.35|9.81|8.31|0
1701076800000|2023-11-27 09:20:00|9.84|8.34|9.85|8.35|9.85|8.35|9.84|8.34|0
1701077100000|2023-11-27 09:25:00|9.84|8.34|9.84|8.34|9.85|8.35|9.83|8.33|0
1701077400000|2023-11-27 09:30:00|9.85|8.35|9.85|8.35|9.85|8.35|9.84|8.34|0
1701077700000|2023-11-27 09:35:00|9.86|8.36|9.87|8.37|9.87|8.37|9.86|8.36|0
1701078000000|2023-11-27 09:40:00|9.86|8.36|9.88|8.38|9.88|8.38|9.86|8.36|0
1701078300000|2023-11-27 09:45:00|9.87|8.37|9.87|8.37|9.87|8.37|9.86|8.36|0
1701078600000|2023-11-27 09:50:00|9.88|8.38|9.88|8.38|9.88|8.38|9.87|8.37|0
1701078900000|2023-11-27 09:55:00|9.89|8.39|9.73|8.23|9.9|8.4|9.65|8.15|0
1701079200000|2023-11-27 10:00:00|9.72|8.22|9.72|8.22|9.73|8.23|9.71|8.21|0
1701079500000|2023-11-27 10:05:00|9.71|8.21|9.7|8.2|9.71|8.21|9.69|8.19|0
1701079800000|2023-11-27 10:10:00|9.69|8.19|9.64|8.14|9.7|8.2|9.64|8.14|0
1701080100000|2023-11-27 10:15:00|9.65|8.15|9.63|8.13|9.66|8.16|9.63|8.13|0
1701080400000|2023-11-27 10:20:00|9.62|8.12|9.62|8.12|9.63|8.13|9.62|8.12|0
1701080700000|2023-11-27 10:25:00|9.61|8.11|9.61|8.11|9.62|8.12|9.61|8.11|0
1701081000000|2023-11-27 10:30:00|9.62|8.12|9.63|8.13|9.63|8.13|9.62|8.12|0
1701081300000|2023-11-27 10:35:00|9.62|8.12|9.62|8.12|9.64|8.14|9.62|8.12|0
1701081600000|2023-11-27 10:40:00|9.61|8.11|9.61|8.11|9.61|8.11|9.6|8.1|0
1701081900000|2023-11-27 10:45:00|9.62|8.12|9.59|8.09|9.62|8.12|9.59|8.09|0
1701082200000|2023-11-27 10:50:00|9.58|8.08|10.04|8.54|10.04|8.54|9.57|8.07|0
1701082500000|2023-11-27 10:55:00|10.03|8.53|10.03|8.53|10.04|8.54|10.03|8.53|0
1701082800000|2023-11-27 11:00:00|10.02|8.52|10.04|8.54|10.04|8.54|10.02|8.52|0
1701083100000|2023-11-27 11:05:00|10.03|8.53|10.03|8.53|10.04|8.54|10.02|8.52|0
1701083400000|2023-11-27 11:10:00|10.02|8.52|10.03|8.53|10.03|8.53|10.02|8.52|0
1701083700000|2023-11-27 11:15:00|10.04|8.54|10.06|8.56|10.06|8.56|10.04|8.54|0
1701084000000|2023-11-27 11:20:00|10.05|8.55|10.06|8.56|10.07|8.57|10.05|8.55|0
1701084300000|2023-11-27 11:25:00|10.07|8.57|10.07|8.57|10.07|8.57|10.06|8.56|0
1701084600000|2023-11-27 11:30:00|10.06|8.56|10.05|8.55|10.07|8.57|10.05|8.55|0
1701084900000|2023-11-27 11:35:00|10.06|8.56|10.07|8.57|10.07|8.57|10.05|8.55|0
1701085200000|2023-11-27 11:40:00|10.08|8.58|10.08|8.58|10.08|8.58|10.06|8.56|0
1701085500000|2023-11-27 11:45:00|10.09|8.59|10.08|8.58|10.09|8.59|10.07|8.57|0
1701085800000|2023-11-27 11:50:00|10.09|8.59|10.11|8.61|10.11|8.61|10.09|8.59|0
1701086100000|2023-11-27 11:55:00|10.1|8.6|10.08|8.58|10.12|8.62|10.08|8.58|0
1701086400000|2023-11-27 12:00:00|10.09|8.59|10.06|8.56|10.09|8.59|10.06|8.56|0
1701086700000|2023-11-27 12:05:00|10.07|8.57|10.04|8.54|10.07|8.57|10.04|8.54|0
1701087000000|2023-11-27 12:10:00|10.05|8.55|10.04|8.54|10.05|8.55|10.02|8.52|0
1701087300000|2023-11-27 12:15:00|10.05|8.55|10.04|8.54|10.06|8.56|10.04|8.54|0
1701087600000|2023-11-27 12:20:00|10.03|8.53|10.05|8.55|10.06|8.56|10.03|8.53|0
1701087900000|2023-11-27 12:25:00|10.06|8.56|10.08|8.58|10.09|8.59|10.06|8.56|0
1701088200000|2023-11-27 12:30:00|10.07|8.57|10.07|8.57|10.07|8.57|10.05|8.55|0
1701088500000|2023-11-27 12:35:00|10.06|8.56|10.08|8.58|10.09|8.59|10.06|8.56|0
1701088800000|2023-11-27 12:40:00|10.09|8.59|10.09|8.59|10.1|8.6|10.08|8.58|0
1701089100000|2023-11-27 12:45:00|10.08|8.58|10.08|8.58|10.09|8.59|10.08|8.58|0
1701089400000|2023-11-27 12:50:00|10.07|8.57|10.07|8.57|10.08|8.58|10.07|8.57|0
1701089700000|2023-11-27 12:55:00|10.08|8.58|10.08|8.58|10.08|8.58|10.07|8.57|0
1701090000000|2023-11-27 13:00:00|10.07|8.57|10.06|8.56|10.08|8.58|10.06|8.56|0
1701090300000|2023-11-27 13:05:00|10.05|8.55|10.03|8.53|10.06|8.56|10.02|8.52|0
1701090600000|2023-11-27 13:10:00|10.02|8.52|10.03|8.53|10.03|8.53|10.01|8.51|0
1701090900000|2023-11-27 13:15:00|10.02|8.52|10.04|8.54|10.05|8.55|10.02|8.52|0
1701091200000|2023-11-27 13:20:00|10.03|8.53|10.03|8.53|10.04|8.54|10.02|8.52|0
1701091500000|2023-11-27 13:25:00|10.02|8.52|10.02|8.52|10.04|8.54|10.01|8.51|0
1701091800000|2023-11-27 13:30:00|10.01|8.51|10.03|8.53|10.04|8.54|10.01|8.51|0
1701092100000|2023-11-27 13:35:00|10.04|8.54|10.06|8.56|10.07|8.57|10.03|8.53|0
1701092400000|2023-11-27 13:40:00|10.05|8.55|10.06|8.56|10.06|8.56|10.05|8.55|0
1701092700000|2023-11-27 13:45:00|10.05|8.55|10.06|8.56|10.08|8.58|10.05|8.55|0
1701093000000|2023-11-27 13:50:00|10.07|8.57|10.05|8.55|10.08|8.58|10.04|8.54|0
1701093300000|2023-11-27 13:55:00|10.06|8.56|10.07|8.57|10.09|8.59|10.06|8.56|0
1701093600000|2023-11-27 14:00:00|10.06|8.56|10.1|8.6|10.11|8.61|10.05|8.55|0
1701093900000|2023-11-27 14:05:00|10.11|8.61|10.13|8.63|10.14|8.64|10.1|8.6|0
1701094200000|2023-11-27 14:10:00|10.14|8.64|10.14|8.64|10.15|8.65|10.13|8.63|0
1701094500000|2023-11-27 14:15:00|10.13|8.63|10.13|8.63|10.14|8.64|10.13|8.63|0
1701094800000|2023-11-27 14:20:00|10.14|8.64|10.1|8.6|10.14|8.64|10.09|8.59|0
1701095100000|2023-11-27 14:25:00|10.09|8.59|10.08|8.58|10.1|8.6|10.07|8.57|0
1701095400000|2023-11-27 14:30:00|10.07|8.57|10.12|8.62|10.12|8.62|9.96|8.46|0
1701095700000|2023-11-27 14:35:00|10.11|8.61|10.11|8.61|10.17|8.67|10.1|8.6|0
1701096000000|2023-11-27 14:40:00|10.12|8.62|9.88|8.38|10.14|8.64|9.87|8.37|0
1701096300000|2023-11-27 14:45:00|9.87|8.37|9.89|8.39|9.91|8.41|9.86|8.36|0
1701096600000|2023-11-27 14:50:00|9.9|8.4|9.87|8.37|9.93|8.43|9.87|8.37|0
1701096900000|2023-11-27 14:55:00|9.86|8.36|9.85|8.35|9.9|8.4|9.85|8.35|0
1701097200000|2023-11-27 15:00:00|9.84|8.34|9.81|8.31|9.85|8.35|9.8|8.3|0
1701097500000|2023-11-27 15:05:00|9.82|8.32|9.75|8.25|9.82|8.32|9.75|8.25|0
1701097800000|2023-11-27 15:10:00|9.74|8.24|9.77|8.27|9.81|8.31|9.72|8.22|0
1701098100000|2023-11-27 15:15:00|9.78|8.28|9.87|8.37|9.91|8.41|9.76|8.26|0
1701098400000|2023-11-27 15:20:00|9.86|8.36|9.94|8.44|9.94|8.44|9.84|8.34|0
1701098700000|2023-11-27 15:25:00|9.93|8.43|9.88|8.38|9.93|8.43|9.84|8.34|0
1701099000000|2023-11-27 15:30:00|9.87|8.37|9.83|8.33|9.87|8.37|9.83|8.33|0
1701099300000|2023-11-27 15:35:00|9.82|8.32|9.83|8.33|9.86|8.36|9.79|8.29|0
1701099600000|2023-11-27 15:40:00|9.84|8.34|9.82|8.32|9.84|8.34|9.8|8.3|0
1701099900000|2023-11-27 15:45:00|9.83|8.33|9.82|8.32|9.85|8.35|9.81|8.31|0
1701100200000|2023-11-27 15:50:00|9.83|8.33|9.83|8.33|9.85|8.35|9.82|8.32|0
1701100500000|2023-11-27 15:55:00|9.84|8.34|9.84|8.34|9.84|8.34|9.8|8.3|0
1701100800000|2023-11-27 16:00:00|9.85|8.35|9.89|8.39|9.89|8.39|9.85|8.35|0
1701101100000|2023-11-27 16:05:00|9.88|8.38|9.76|8.26|9.94|8.44|9.76|8.26|0
1701101400000|2023-11-27 16:10:00|9.75|8.25|9.77|8.27|9.8|8.3|9.74|8.24|0
1701101700000|2023-11-27 16:15:00|9.78|8.28|9.76|8.26|9.79|8.29|9.76|8.26|0
1701102000000|2023-11-27 16:20:00|9.75|8.25|9.76|8.26|9.77|8.27|9.72|8.22|0
1701102300000|2023-11-27 16:25:00|9.75|8.25|9.7|8.2|9.77|8.27|9.7|8.2|0
1701102600000|2023-11-27 16:30:00|9.71|8.21|9.73|8.23|9.75|8.25|9.7|8.2|0
1701102900000|2023-11-27 16:35:00|9.72|8.22|9.71|8.21|9.73|8.23|9.69|8.19|0
1701103200000|2023-11-27 16:40:00|9.7|8.2|9.71|8.21|9.74|8.24|9.69|8.19|0
1701103500000|2023-11-27 16:45:00|9.72|8.22|9.69|8.19|9.72|8.22|9.69|8.19|0
1701103800000|2023-11-27 16:50:00|9.7|8.2|9.67|8.17|9.7|8.2|9.66|8.16|0
1701104100000|2023-11-27 16:55:00|9.66|8.16|9.67|8.17|9.67|8.17|9.61|8.11|0
1701104400000|2023-11-27 17:00:00|9.66|8.16|9.67|8.17|9.69|8.19|9.66|8.16|0
1701104700000|2023-11-27 17:05:00|9.66|8.16|9.64|8.14|9.67|8.17|9.63|8.13|0
1701105000000|2023-11-27 17:10:00|9.65|8.15|9.64|8.14|9.66|8.16|9.63|8.13|0
1701105300000|2023-11-27 17:15:00|9.65|8.15|9.65|8.15|9.68|8.18|9.64|8.14|0
1701105600000|2023-11-27 17:20:00|9.66|8.16|9.69|8.19|9.7|8.2|9.66|8.16|0
1701105900000|2023-11-27 17:25:00|9.7|8.2|9.68|8.18|9.71|8.21|9.67|8.17|0
1701106200000|2023-11-27 17:30:00|9.69|8.19|9.67|8.17|9.69|8.19|9.66|8.16|0
1701106500000|2023-11-27 17:35:00|9.66|8.16|9.8|8.3|9.8|8.3|9.65|8.15|0
1701106800000|2023-11-27 17:40:00|9.79|8.29|9.75|8.25|9.79|8.29|9.75|8.25|0
1701107100000|2023-11-27 17:45:00|9.76|8.26|9.76|8.26|9.76|8.26|9.75|8.25|0
1701107400000|2023-11-27 17:50:00|9.77|8.27|9.75|8.25|9.77|8.27|9.75|8.25|0
1701107700000|2023-11-27 17:55:00|9.74|8.24|9.75|8.25|9.76|8.26|9.74|8.24|0
1701108000000|2023-11-27 18:00:00|9.76|8.26|9.73|8.23|9.79|8.29|9.73|8.23|0
1701108300000|2023-11-27 18:05:00|9.74|8.24|9.74|8.24|9.74|8.24|9.72|8.22|0
1701108600000|2023-11-27 18:10:00|9.73|8.23|9.7|8.2|9.73|8.23|9.7|8.2|0
1701108900000|2023-11-27 18:15:00|9.71|8.21|9.73|8.23|9.73|8.23|9.7|8.2|0
1701109200000|2023-11-27 18:20:00|9.74|8.24|9.75|8.25|9.76|8.26|9.73|8.23|0
1701109500000|2023-11-27 18:25:00|9.76|8.26|9.74|8.24|9.77|8.27|9.74|8.24|0
1701109800000|2023-11-27 18:30:00|9.75|8.25|9.73|8.23|9.75|8.25|9.72|8.22|0
1701110100000|2023-11-27 18:35:00|9.74|8.24|9.76|8.26|9.77|8.27|9.72|8.22|0
1701110400000|2023-11-27 18:40:00|9.75|8.25|9.77|8.27|9.78|8.28|9.75|8.25|0
1701110700000|2023-11-27 18:45:00|9.76|8.26|9.76|8.26|9.77|8.27|9.74|8.24|0
1701111000000|2023-11-27 18:50:00|9.77|8.27|9.77|8.27|9.77|8.27|9.75|8.25|0
1701111300000|2023-11-27 18:55:00|9.78|8.28|9.76|8.26|9.79|8.29|9.75|8.25|0
1701111600000|2023-11-27 19:00:00|9.75|8.25|9.75|8.25|9.76|8.26|9.73|8.23|0
1701111900000|2023-11-27 19:05:00|9.76|8.26|9.76|8.26|9.76|8.26|9.74|8.24|0
1701112200000|2023-11-27 19:10:00|9.75|8.25|9.75|8.25|9.76|8.26|9.75|8.25|0
1701112500000|2023-11-27 19:15:00|9.76|8.26|9.79|8.29|9.79|8.29|9.75|8.25|0
1701112800000|2023-11-27 19:20:00|9.78|8.28|9.78|8.28|9.79|8.29|9.77|8.27|0
1701113100000|2023-11-27 19:25:00|9.79|8.29|9.78|8.28|9.8|8.3|9.78|8.28|0
1701113400000|2023-11-27 19:30:00|9.79|8.29|9.8|8.3|9.81|8.31|9.79|8.29|0
1701113700000|2023-11-27 19:35:00|9.81|8.31|9.81|8.31|9.81|8.31|9.78|8.28|0
1701114000000|2023-11-27 19:40:00|9.82|8.32|9.88|8.38|9.93|8.43|9.82|8.32|0
1701114300000|2023-11-27 19:45:00|9.87|8.37|9.74|8.24|9.91|8.41|9.73|8.23|0
1701114600000|2023-11-27 19:50:00|9.75|8.25|9.74|8.24|9.75|8.25|9.73|8.23|0
1701114900000|2023-11-27 19:55:00|9.73|8.23|9.69|8.19|9.74|8.24|9.69|8.19|0
1701115200000|2023-11-27 20:00:00|9.68|8.18|9.68|8.18|9.69|8.19|9.67|8.17|0
1701115500000|2023-11-27 20:05:00|9.67|8.17|9.68|8.18|9.7|8.2|9.67|8.17|0
1701115800000|2023-11-27 20:10:00|9.69|8.19|9.7|8.2|9.7|8.2|9.68|8.18|0
1701116100000|2023-11-27 20:15:00|9.71|8.21|9.66|8.16|9.71|8.21|9.66|8.16|0
1701116400000|2023-11-27 20:20:00|9.65|8.15|9.63|8.13|9.66|8.16|9.63|8.13|0
1701116700000|2023-11-27 20:25:00|9.62|8.12|9.63|8.13|9.65|8.15|9.62|8.12|0
1701117000000|2023-11-27 20:30:00|9.62|8.12|9.62|8.12|9.64|8.14|9.61|8.11|0
1701117300000|2023-11-27 20:35:00|9.61|8.11|9.58|8.08|9.62|8.12|9.56|8.06|0
1701117600000|2023-11-27 20:40:00|9.57|8.07|9.6|8.1|9.61|8.11|9.57|8.07|0
1701117900000|2023-11-27 20:45:00|9.61|8.11|9.65|8.15|9.65|8.15|9.6|8.1|0
1701118200000|2023-11-27 20:50:00|9.64|8.14|9.68|8.18|9.68|8.18|9.62|8.12|0
1701118500000|2023-11-27 20:55:00|9.69|8.19|9.7|8.2|9.72|8.22|9.67|8.17|0
1701118800000|2023-11-27 21:00:00|9.71|8.21|9.72|8.22|9.73|8.23|9.7|8.2|0
1701119100000|2023-11-27 21:05:00|9.71|8.21|9.7|8.2|9.71|8.21|9.69|8.19|0
1701119400000|2023-11-27 21:10:00|9.71|8.21|9.7|8.2|9.71|8.21|9.7|8.2|0
1701119700000|2023-11-27 21:15:00|9.75|8.15|9.74|8.14|9.76|8.16|9.74|8.14|0
1701120000000|2023-11-27 21:20:00|9.73|8.13|9.73|8.13|9.73|8.13|9.72|8.12|0
1701121200000|2023-11-27 21:40:00|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1701121500000|2023-11-27 21:45:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1701124500000|2023-11-27 22:35:00|9.71|8.11|9.71|8.11|9.72|8.12|9.71|8.11|0
1701126000000|2023-11-27 23:00:00|9.7|8.1|9.69|8.09|9.71|8.11|9.69|8.09|0
1701126300000|2023-11-27 23:05:00|9.7|8.1|9.69|8.09|9.7|8.1|9.68|8.08|0
1701126600000|2023-11-27 23:10:00|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1701126900000|2023-11-27 23:15:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1701127200000|2023-11-27 23:20:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1701127800000|2023-11-27 23:30:00|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1701128100000|2023-11-27 23:35:00|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1701128400000|2023-11-27 23:40:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1701128700000|2023-11-27 23:45:00|9.67|8.07|9.67|8.07|9.68|8.08|9.67|8.07|0
1701129000000|2023-11-27 23:50:00|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1701129300000|2023-11-27 23:55:00|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1701129600000|2023-11-28 00:00:00|9.68|8.08|9.69|8.09|9.69|8.09|9.67|8.07|0
1701130200000|2023-11-28 00:10:00|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1701130500000|2023-11-28 00:15:00|9.7|8.1|9.71|8.11|9.72|8.12|9.7|8.1|0
1701130800000|2023-11-28 00:20:00|9.7|8.1|9.73|8.13|9.74|8.14|9.7|8.1|0
1701131100000|2023-11-28 00:25:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1701131400000|2023-11-28 00:30:00|9.74|8.14|9.71|8.11|9.74|8.14|9.71|8.11|0
1701131700000|2023-11-28 00:35:00|9.72|8.12|9.71|8.11|9.72|8.12|9.7|8.1|0
1701132000000|2023-11-28 00:40:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1701132300000|2023-11-28 00:45:00|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1701132600000|2023-11-28 00:50:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1701132900000|2023-11-28 00:55:00|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1701133200000|2023-11-28 01:00:00|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1701133500000|2023-11-28 01:05:00|9.7|8.1|9.68|8.08|9.71|8.11|9.68|8.08|0
1701133800000|2023-11-28 01:10:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1701134100000|2023-11-28 01:15:00|9.69|8.09|9.69|8.09|9.7|8.1|9.68|8.08|0
1701134400000|2023-11-28 01:20:00|9.7|8.1|9.86|8.26|9.86|8.26|9.69|8.09|0
1701134700000|2023-11-28 01:25:00|9.63|8.03|9.63|8.03|9.64|8.04|9.62|8.02|0
1701135000000|2023-11-28 01:30:00|9.58|8.08|9.6|8.1|9.6|8.1|9.58|8.08|0
1701135300000|2023-11-28 01:35:00|9.59|8.09|9.6|8.1|9.6|8.1|9.59|8.09|0
1701135600000|2023-11-28 01:40:00|9.59|8.09|9.57|8.07|9.59|8.09|9.56|8.06|0
1701135900000|2023-11-28 01:45:00|9.56|8.06|9.55|8.05|9.56|8.06|9.54|8.04|0
1701136200000|2023-11-28 01:50:00|9.56|8.06|9.56|8.06|9.57|8.07|9.55|8.05|0
1701136500000|2023-11-28 01:55:00|9.55|8.05|9.56|8.06|9.56|8.06|9.55|8.05|0
1701136800000|2023-11-28 02:00:00|9.55|8.05|9.55|8.05|9.55|8.05|9.55|8.05|0
1701137100000|2023-11-28 02:05:00|9.54|8.04|9.54|8.04|9.54|8.04|9.54|8.04|0
1701137400000|2023-11-28 02:10:00|9.55|8.05|9.55|8.05|9.55|8.05|9.54|8.04|0
1701137700000|2023-11-28 02:15:00|9.54|8.04|9.54|8.04|9.55|8.05|9.53|8.03|0
1701138000000|2023-11-28 02:20:00|9.53|8.03|9.52|8.02|9.53|8.03|9.52|8.02|0
1701138300000|2023-11-28 02:25:00|9.53|8.03|9.53|8.03|9.53|8.03|9.52|8.02|0
1701138600000|2023-11-28 02:30:00|9.52|8.02|9.52|8.02|9.53|8.03|9.52|8.02|0
1701138900000|2023-11-28 02:35:00|9.51|8.01|9.52|8.02|9.53|8.03|9.51|8.01|0
1701139200000|2023-11-28 02:40:00|9.53|8.03|9.53|8.03|9.53|8.03|9.52|8.02|0
1701139500000|2023-11-28 02:45:00|9.52|8.02|9.53|8.03|9.53|8.03|9.52|8.02|0
1701140400000|2023-11-28 03:00:00|9.54|8.04|9.54|8.04|9.54|8.04|9.54|8.04|0
1701140700000|2023-11-28 03:05:00|9.55|8.05|9.54|8.04|9.55|8.05|9.54|8.04|0
1701141300000|2023-11-28 03:15:00|9.55|8.05|9.58|8.08|9.58|8.08|9.55|8.05|0
1701141600000|2023-11-28 03:20:00|9.57|8.07|9.55|8.05|9.57|8.07|9.55|8.05|0
1701141900000|2023-11-28 03:25:00|9.54|8.04|9.54|8.04|9.54|8.04|9.54|8.04|0
1701142200000|2023-11-28 03:30:00|9.55|8.05|9.56|8.06|9.56|8.06|9.55|8.05|0
1701142500000|2023-11-28 03:35:00|9.55|8.05|9.56|8.06|9.56|8.06|9.55|8.05|0
1701142800000|2023-11-28 03:40:00|9.57|8.07|9.57|8.07|9.57|8.07|9.56|8.06|0
1701143100000|2023-11-28 03:45:00|9.56|8.06|9.57|8.07|9.57|8.07|9.56|8.06|0
1701143400000|2023-11-28 03:50:00|9.56|8.06|9.56|8.06|9.57|8.07|9.56|8.06|0
1701143700000|2023-11-28 03:55:00|9.57|8.07|9.57|8.07|9.57|8.07|9.57|8.07|0
1701144300000|2023-11-28 04:05:00|9.58|8.08|9.58|8.08|9.58|8.08|9.58|8.08|0
1701144600000|2023-11-28 04:10:00|9.57|8.07|9.57|8.07|9.58|8.08|9.57|8.07|0
1701144900000|2023-11-28 04:15:00|9.58|8.08|9.57|8.07|9.58|8.08|9.57|8.07|0
1701145200000|2023-11-28 04:20:00|9.56|8.06|9.57|8.07|9.57|8.07|9.56|8.06|0
1701145500000|2023-11-28 04:25:00|9.58|8.08|9.58|8.08|9.58|8.08|9.58|8.08|0
1701145800000|2023-11-28 04:30:00|9.57|8.07|9.58|8.08|9.58|8.08|9.57|8.07|0
1701146100000|2023-11-28 04:35:00|9.57|8.07|9.58|8.08|9.58|8.08|9.57|8.07|0
1701146400000|2023-11-28 04:40:00|9.57|8.07|9.57|8.07|9.58|8.08|9.57|8.07|0
1701146700000|2023-11-28 04:45:00|9.58|8.08|9.57|8.07|9.58|8.08|9.57|8.07|0
1701147000000|2023-11-28 04:50:00|9.58|8.08|9.58|8.08|9.58|8.08|9.58|8.08|0
1701147300000|2023-11-28 04:55:00|9.57|8.07|9.57|8.07|9.57|8.07|9.56|8.06|0
1701147600000|2023-11-28 05:00:00|9.56|8.06|9.57|8.07|9.57|8.07|9.56|8.06|0
1701148800000|2023-11-28 05:20:00|9.58|8.08|9.57|8.07|9.58|8.08|9.57|8.07|0
1701149100000|2023-11-28 05:25:00|9.56|8.06|9.56|8.06|9.56|8.06|9.56|8.06|0
1701149400000|2023-11-28 05:30:00|9.55|8.05|9.54|8.04|9.55|8.05|9.54|8.04|0
1701149700000|2023-11-28 05:35:00|9.53|8.03|9.53|8.03|9.54|8.04|9.53|8.03|0
1701150000000|2023-11-28 05:40:00|9.54|8.04|9.55|8.05|9.55|8.05|9.53|8.03|0
1701150300000|2023-11-28 05:45:00|9.54|8.04|9.54|8.04|9.54|8.04|9.54|8.04|0
1701150600000|2023-11-28 05:50:00|9.55|8.05|9.56|8.06|9.56|8.06|9.54|8.04|0
1701150900000|2023-11-28 05:55:00|9.55|8.05|9.54|8.04|9.56|8.06|9.54|8.04|0
1701151200000|2023-11-28 06:00:00|9.55|8.05|9.52|8.02|9.55|8.05|9.52|8.02|0
1701151500000|2023-11-28 06:05:00|9.53|8.03|9.53|8.03|9.53|8.03|9.53|8.03|0
1701151800000|2023-11-28 06:10:00|9.54|8.04|9.53|8.03|9.54|8.04|9.53|8.03|0
1701152100000|2023-11-28 06:15:00|9.52|8.02|9.52|8.02|9.52|8.02|9.51|8.01|0
1701152400000|2023-11-28 06:20:00|9.51|8.01|9.51|8.01|9.52|8.02|9.51|8.01|0
1701152700000|2023-11-28 06:25:00|9.52|8.02|9.51|8.01|9.52|8.02|9.51|8.01|0
1701153300000|2023-11-28 06:35:00|9.5|8|9.5|8|9.51|8.01|9.5|8|0
1701153600000|2023-11-28 06:40:00|9.51|8.01|9.52|8.02|9.52|8.02|9.51|8.01|0
1701153900000|2023-11-28 06:45:00|9.51|8.01|9.59|8.09|9.59|8.09|9.51|8.01|0
1701154200000|2023-11-28 06:50:00|9.6|8.1|9.6|8.1|9.6|8.1|9.59|8.09|0
1701154500000|2023-11-28 06:55:00|9.61|8.11|9.58|8.08|9.61|8.11|9.58|8.08|0
1701154800000|2023-11-28 07:00:00|9.59|8.09|9.61|8.11|9.61|8.11|9.58|8.08|0
1701155100000|2023-11-28 07:05:00|9.62|8.12|9.63|8.13|9.63|8.13|9.61|8.11|0
1701155400000|2023-11-28 07:10:00|9.64|8.14|9.66|8.16|9.67|8.17|9.63|8.13|0
1701155700000|2023-11-28 07:15:00|9.67|8.17|9.68|8.18|9.69|8.19|9.65|8.15|0
1701156000000|2023-11-28 07:20:00|9.69|8.19|9.73|8.23|9.73|8.23|9.69|8.19|0
1701156300000|2023-11-28 07:25:00|9.72|8.22|9.72|8.22|9.75|8.25|9.71|8.21|0
1701156600000|2023-11-28 07:30:00|9.73|8.23|9.72|8.22|9.73|8.23|9.71|8.21|0
1701156900000|2023-11-28 07:35:00|9.73|8.23|9.73|8.23|9.73|8.23|9.72|8.22|0
1701157200000|2023-11-28 07:40:00|9.74|8.24|9.75|8.25|9.77|8.27|9.73|8.23|0
1701157500000|2023-11-28 07:45:00|9.76|8.26|9.75|8.25|9.76|8.26|9.74|8.24|0
1701157800000|2023-11-28 07:50:00|9.74|8.24|9.74|8.24|9.75|8.25|9.74|8.24|0
1701158100000|2023-11-28 07:55:00|9.73|8.23|9.73|8.23|9.74|8.24|9.73|8.23|0
1701158400000|2023-11-28 08:00:00|9.74|8.24|9.73|8.23|9.74|8.24|9.72|8.22|0
1701158700000|2023-11-28 08:05:00|9.74|8.24|9.75|8.25|9.76|8.26|9.72|8.22|0
1701159000000|2023-11-28 08:10:00|9.74|8.24|9.72|8.22|9.75|8.25|9.71|8.21|0
1701159300000|2023-11-28 08:15:00|9.71|8.21|9.75|8.25|9.75|8.25|9.71|8.21|0
1701159600000|2023-11-28 08:20:00|9.74|8.24|9.75|8.25|9.76|8.26|9.73|8.23|0
1701159900000|2023-11-28 08:25:00|9.74|8.24|9.76|8.26|9.76|8.26|9.73|8.23|0
1701160200000|2023-11-28 08:30:00|9.75|8.25|9.73|8.23|9.76|8.26|9.72|8.22|0
1701160500000|2023-11-28 08:35:00|9.74|8.24|9.76|8.26|9.76|8.26|9.71|8.21|0
1701160800000|2023-11-28 08:40:00|9.77|8.27|9.8|8.3|9.8|8.3|9.77|8.27|0
1701161100000|2023-11-28 08:45:00|9.81|8.31|9.76|8.26|9.81|8.31|9.76|8.26|0
1701161400000|2023-11-28 08:50:00|9.75|8.25|9.72|8.22|9.75|8.25|9.7|8.2|0
1701161700000|2023-11-28 08:55:00|9.73|8.23|9.73|8.23|9.74|8.24|9.71|8.21|0
1701162000000|2023-11-28 09:00:00|9.72|8.22|9.71|8.21|9.73|8.23|9.71|8.21|0
1701162300000|2023-11-28 09:05:00|9.72|8.22|9.73|8.23|9.74|8.24|9.71|8.21|0
1701162600000|2023-11-28 09:10:00|9.74|8.24|9.75|8.25|9.75|8.25|9.72|8.22|0
1701162900000|2023-11-28 09:15:00|9.74|8.24|9.74|8.24|9.75|8.25|9.73|8.23|0
1701163200000|2023-11-28 09:20:00|9.73|8.23|9.49|7.99|9.75|8.25|9.49|7.99|0
1701163500000|2023-11-28 09:25:00|9.5|8|9.45|7.95|9.5|8|9.45|7.95|0
1701163800000|2023-11-28 09:30:00|9.44|7.94|9.42|7.92|9.45|7.95|9.42|7.92|0
1701164100000|2023-11-28 09:35:00|9.41|7.91|9.42|7.92|9.43|7.93|9.41|7.91|0
1701164400000|2023-11-28 09:40:00|9.41|7.91|9.41|7.91|9.42|7.92|9.41|7.91|0
1701164700000|2023-11-28 09:45:00|9.42|7.92|9.42|7.92|9.42|7.92|9.41|7.91|0
1701165000000|2023-11-28 09:50:00|9.41|7.91|9.41|7.91|9.43|7.93|9.41|7.91|0
1701165300000|2023-11-28 09:55:00|9.53|8.03|9.45|7.95|9.54|8.04|9.44|7.94|0
1701165600000|2023-11-28 10:00:00|9.46|7.96|9.44|7.94|9.46|7.96|9.44|7.94|0
1701165900000|2023-11-28 10:05:00|9.45|7.95|9.44|7.94|9.46|7.96|9.44|7.94|0
1701166200000|2023-11-28 10:10:00|9.45|7.95|9.44|7.94|9.45|7.95|9.43|7.93|0
1701166500000|2023-11-28 10:15:00|9.45|7.95|9.45|7.95|9.46|7.96|9.45|7.95|0
1701166800000|2023-11-28 10:20:00|9.46|7.96|9.46|7.96|9.46|7.96|9.45|7.95|0
1701167100000|2023-11-28 10:25:00|9.45|7.95|9.47|7.97|9.47|7.97|9.45|7.95|0
1701167400000|2023-11-28 10:30:00|9.48|7.98|9.45|7.95|9.48|7.98|9.44|7.94|0
1701167700000|2023-11-28 10:35:00|9.44|7.94|9.45|7.95|9.45|7.95|9.44|7.94|0
1701168000000|2023-11-28 10:40:00|9.46|7.96|9.45|7.95|9.46|7.96|9.45|7.95|0
1701168300000|2023-11-28 10:45:00|9.46|7.96|9.45|7.95|9.48|7.98|9.45|7.95|0
1701168600000|2023-11-28 10:50:00|9.46|7.96|9.46|7.96|9.47|7.97|9.46|7.96|0
1701168900000|2023-11-28 10:55:00|9.45|7.95|9.44|7.94|9.46|7.96|9.44|7.94|0
1701169200000|2023-11-28 11:00:00|9.45|7.95|9.44|7.94|9.45|7.95|9.44|7.94|0
1701169500000|2023-11-28 11:05:00|9.43|7.93|9.44|7.94|9.44|7.94|9.42|7.92|0
1701169800000|2023-11-28 11:10:00|9.45|7.95|9.45|7.95|9.46|7.96|9.44|7.94|0
1701170100000|2023-11-28 11:15:00|9.46|7.96|9.45|7.95|9.47|7.97|9.45|7.95|0
1701170400000|2023-11-28 11:20:00|9.44|7.94|9.44|7.94|9.45|7.95|9.44|7.94|0
1701170700000|2023-11-28 11:25:00|9.45|7.95|9.44|7.94|9.45|7.95|9.43|7.93|0
1701171000000|2023-11-28 11:30:00|9.45|7.95|9.45|7.95|9.45|7.95|9.44|7.94|0
1701171300000|2023-11-28 11:35:00|9.46|7.96|9.49|7.99|9.49|7.99|9.45|7.95|0
1701171600000|2023-11-28 11:40:00|9.48|7.98|9.49|7.99|9.49|7.99|9.47|7.97|0
1701171900000|2023-11-28 11:45:00|9.48|7.98|9.47|7.97|9.48|7.98|9.47|7.97|0
1701172200000|2023-11-28 11:50:00|9.48|7.98|9.48|7.98|9.48|7.98|9.47|7.97|0
1701172500000|2023-11-28 11:55:00|9.49|7.99|9.5|8|9.5|8|9.48|7.98|0
1701172800000|2023-11-28 12:00:00|9.49|7.99|9.48|7.98|9.5|8|9.48|7.98|0
1701173100000|2023-11-28 12:05:00|9.47|7.97|9.47|7.97|9.48|7.98|9.46|7.96|0
1701173400000|2023-11-28 12:10:00|9.48|7.98|9.49|7.99|9.49|7.99|9.48|7.98|0
1701173700000|2023-11-28 12:15:00|9.48|7.98|9.49|7.99|9.5|8|9.48|7.98|0
1701174000000|2023-11-28 12:20:00|9.5|8|9.49|7.99|9.5|8|9.49|7.99|0
1701174300000|2023-11-28 12:25:00|9.5|8|9.49|7.99|9.51|8.01|9.49|7.99|0
1701174600000|2023-11-28 12:30:00|9.5|8|9.48|7.98|9.5|8|9.48|7.98|0
1701174900000|2023-11-28 12:35:00|9.49|7.99|9.51|8.01|9.51|8.01|9.48|7.98|0
1701175200000|2023-11-28 12:40:00|9.52|8.02|9.52|8.02|9.53|8.03|9.52|8.02|0
1701175500000|2023-11-28 12:45:00|9.51|8.01|9.52|8.02|9.52|8.02|9.51|8.01|0
1701175800000|2023-11-28 12:50:00|9.53|8.03|9.56|8.06|9.56|8.06|9.52|8.02|0
1701176100000|2023-11-28 12:55:00|9.55|8.05|9.56|8.06|9.57|8.07|9.55|8.05|0
1701176400000|2023-11-28 13:00:00|9.57|8.07|9.57|8.07|9.59|8.09|9.56|8.06|0
1701176700000|2023-11-28 13:05:00|9.58|8.08|9.63|8.13|9.63|8.13|9.57|8.07|0
1701177000000|2023-11-28 13:10:00|9.62|8.12|9.55|8.05|9.65|8.15|9.4|7.9|0
1701177300000|2023-11-28 13:15:00|9.56|8.06|9.53|8.03|9.57|8.07|9.53|8.03|0
1701177600000|2023-11-28 13:20:00|9.54|8.04|9.5|8|9.54|8.04|9.5|8|0
1701177900000|2023-11-28 13:25:00|9.49|7.99|9.47|7.97|9.49|7.99|9.46|7.96|0
1701178200000|2023-11-28 13:30:00|9.46|7.96|9.46|7.96|9.47|7.97|9.45|7.95|0
1701178500000|2023-11-28 13:35:00|9.45|7.95|9.47|7.97|9.47|7.97|9.45|7.95|0
1701178800000|2023-11-28 13:40:00|9.46|7.96|9.46|7.96|9.47|7.97|9.44|7.94|0
1701179100000|2023-11-28 13:45:00|9.47|7.97|9.48|7.98|9.5|8|9.46|7.96|0
1701179400000|2023-11-28 13:50:00|9.49|7.99|9.47|7.97|9.49|7.99|9.46|7.96|0
1701179700000|2023-11-28 13:55:00|9.48|7.98|9.45|7.95|9.48|7.98|9.45|7.95|0
1701180000000|2023-11-28 14:00:00|9.46|7.96|9.48|7.98|9.49|7.99|9.44|7.94|0
1701180300000|2023-11-28 14:05:00|9.49|7.99|9.45|7.95|9.49|7.99|9.45|7.95|0
1701180600000|2023-11-28 14:10:00|9.46|7.96|9.47|7.97|9.48|7.98|9.45|7.95|0
1701180900000|2023-11-28 14:15:00|9.48|7.98|9.48|7.98|9.49|7.99|9.46|7.96|0
1701181200000|2023-11-28 14:20:00|9.47|7.97|9.44|7.94|9.47|7.97|9.44|7.94|0
1701181500000|2023-11-28 14:25:00|9.43|7.93|9.42|7.92|9.44|7.94|9.41|7.91|0
1701181800000|2023-11-28 14:30:00|9.43|7.93|9.46|7.96|9.46|7.96|9.4|7.9|0
1701182100000|2023-11-28 14:35:00|9.45|7.95|9.46|7.96|9.49|7.99|9.42|7.92|0
1701182400000|2023-11-28 14:40:00|9.47|7.97|9.5|8|9.52|8.02|9.46|7.96|0
1701182700000|2023-11-28 14:45:00|9.49|7.99|9.5|8|9.58|8.08|9.45|7.95|0
1701183000000|2023-11-28 14:50:00|9.51|8.01|9.55|8.05|9.56|8.06|9.5|8|0
1701183300000|2023-11-28 14:55:00|9.56|8.06|9.55|8.05|9.57|8.07|9.54|8.04|0
1701183600000|2023-11-28 15:00:00|9.54|8.04|9.49|7.99|9.55|8.05|9.47|7.97|0
1701183900000|2023-11-28 15:05:00|9.48|7.98|9.5|8|9.52|8.02|9.48|7.98|0
1701184200000|2023-11-28 15:10:00|9.49|7.99|9.49|7.99|9.54|8.04|9.49|7.99|0
1701184500000|2023-11-28 15:15:00|9.48|7.98|9.45|7.95|9.48|7.98|9.44|7.94|0
1701184800000|2023-11-28 15:20:00|9.44|7.94|9.46|7.96|9.47|7.97|9.43|7.93|0
1701185100000|2023-11-28 15:25:00|9.45|7.95|9.47|7.97|9.47|7.97|9.44|7.94|0
1701185400000|2023-11-28 15:30:00|9.48|7.98|9.45|7.95|9.48|7.98|9.44|7.94|0
1701185700000|2023-11-28 15:35:00|9.44|7.94|9.39|7.89|9.49|7.99|9.38|7.88|0
1701186000000|2023-11-28 15:40:00|9.38|7.88|9.23|7.73|9.38|7.88|9.23|7.73|0
1701186300000|2023-11-28 15:45:00|9.25|7.75|9.3|7.8|9.3|7.8|9.25|7.75|0
1701186600000|2023-11-28 15:50:00|9.29|7.79|9.45|7.95|9.5|8|9.26|7.76|0
1701186900000|2023-11-28 15:55:00|9.46|7.96|9.42|7.92|9.51|8.01|9.42|7.92|0
1701187200000|2023-11-28 16:00:00|9.43|7.93|9.42|7.92|9.45|7.95|9.41|7.91|0
1701187500000|2023-11-28 16:05:00|9.41|7.91|9.43|7.93|9.44|7.94|9.4|7.9|0
1701187800000|2023-11-28 16:10:00|9.44|7.94|9.4|7.9|9.47|7.97|9.4|7.9|0
1701188100000|2023-11-28 16:15:00|9.41|7.91|9.41|7.91|9.43|7.93|9.39|7.89|0
1701188400000|2023-11-28 16:20:00|9.4|7.9|9.34|7.84|9.42|7.92|9.34|7.84|0
1701188700000|2023-11-28 16:25:00|9.33|7.83|9.47|7.97|9.48|7.98|9.33|7.83|0
1701189000000|2023-11-28 16:30:00|9.46|7.96|9.37|7.87|9.46|7.96|9.36|7.86|0
1701189300000|2023-11-28 16:35:00|9.36|7.86|9.37|7.87|9.38|7.88|9.35|7.85|0
1701189600000|2023-11-28 16:40:00|9.36|7.86|9.47|7.97|9.48|7.98|9.34|7.84|0
1701189900000|2023-11-28 16:45:00|9.46|7.96|9.48|7.98|9.52|8.02|9.46|7.96|0
1701190200000|2023-11-28 16:50:00|9.49|7.99|9.51|8.01|9.52|8.02|9.49|7.99|0
1701190500000|2023-11-28 16:55:00|9.52|8.02|9.5|8|9.52|8.02|9.5|8|0
1701190800000|2023-11-28 17:00:00|9.51|8.01|9.51|8.01|9.51|8.01|9.5|8|0
1701191100000|2023-11-28 17:05:00|9.52|8.02|9.55|8.05|9.57|8.07|9.51|8.01|0
1701191400000|2023-11-28 17:10:00|9.54|8.04|9.54|8.04|9.55|8.05|9.53|8.03|0
1701191700000|2023-11-28 17:15:00|9.55|8.05|9.6|8.1|9.6|8.1|9.54|8.04|0
1701192000000|2023-11-28 17:20:00|9.59|8.09|9.59|8.09|9.6|8.1|9.58|8.08|0
1701192300000|2023-11-28 17:25:00|9.58|8.08|9.61|8.11|9.62|8.12|9.58|8.08|0
1701192600000|2023-11-28 17:30:00|9.62|8.12|9.68|8.18|9.72|8.22|9.62|8.12|0
1701192900000|2023-11-28 17:35:00|9.67|8.17|9.53|8.03|9.68|8.18|9.52|8.02|0
1701193200000|2023-11-28 17:40:00|9.54|8.04|9.56|8.06|9.57|8.07|9.53|8.03|0
1701193500000|2023-11-28 17:45:00|9.57|8.07|9.58|8.08|9.58|8.08|9.56|8.06|0
1701193800000|2023-11-28 17:50:00|9.59|8.09|9.57|8.07|9.63|8.13|9.57|8.07|0
1701194100000|2023-11-28 17:55:00|9.56|8.06|9.58|8.08|9.59|8.09|9.56|8.06|0
1701194400000|2023-11-28 18:00:00|9.62|8.12|9.69|8.19|9.78|8.28|9.59|8.09|0
1701194700000|2023-11-28 18:05:00|9.68|8.18|9.67|8.17|9.68|8.18|9.65|8.15|0
1701195000000|2023-11-28 18:10:00|9.68|8.18|9.73|8.23|9.76|8.26|9.67|8.17|0
1701195300000|2023-11-28 18:15:00|9.74|8.24|9.58|8.08|9.77|8.27|9.36|7.86|0
1701195600000|2023-11-28 18:20:00|9.57|8.07|9.58|8.08|9.59|8.09|9.55|8.05|0
1701195900000|2023-11-28 18:25:00|9.59|8.09|9.52|8.02|9.6|8.1|9.51|8.01|0
1701196200000|2023-11-28 18:30:00|9.51|8.01|9.51|8.01|9.54|8.04|9.5|8|0
1701196500000|2023-11-28 18:35:00|9.5|8|9.51|8.01|9.53|8.03|9.49|7.99|0
1701196800000|2023-11-28 18:40:00|9.52|8.02|9.51|8.01|9.53|8.03|9.49|7.99|0
1701197100000|2023-11-28 18:45:00|9.5|8|9.49|7.99|9.52|8.02|9.47|7.97|0
1701197400000|2023-11-28 18:50:00|9.5|8|9.49|7.99|9.5|8|9.48|7.98|0
1701197700000|2023-11-28 18:55:00|9.5|8|9.54|8.04|9.55|8.05|9.5|8|0
1701198000000|2023-11-28 19:00:00|9.55|8.05|9.55|8.05|9.55|8.05|9.52|8.02|0
1701198300000|2023-11-28 19:05:00|9.54|8.04|9.55|8.05|9.57|8.07|9.52|8.02|0
1701198600000|2023-11-28 19:10:00|9.54|8.04|9.55|8.05|9.55|8.05|9.51|8.01|0
1701198900000|2023-11-28 19:15:00|9.56|8.06|9.55|8.05|9.56|8.06|9.52|8.02|0
1701199200000|2023-11-28 19:20:00|9.54|8.04|9.57|8.07|9.58|8.08|9.51|8.01|0
1701199500000|2023-11-28 19:25:00|9.56|8.06|9.57|8.07|9.57|8.07|9.54|8.04|0
1701199800000|2023-11-28 19:30:00|9.56|8.06|9.56|8.06|9.61|8.11|9.56|8.06|0
1701200100000|2023-11-28 19:35:00|9.55|8.05|9.51|8.01|9.55|8.05|9.5|8|0
1701200400000|2023-11-28 19:40:00|9.5|8|9.51|8.01|9.52|8.02|9.49|7.99|0
1701200700000|2023-11-28 19:45:00|9.5|8|9.5|8|9.51|8.01|9.48|7.98|0
1701201000000|2023-11-28 19:50:00|9.49|7.99|9.44|7.94|9.5|8|9.44|7.94|0
1701201300000|2023-11-28 19:55:00|9.45|7.95|9.47|7.97|9.48|7.98|9.45|7.95|0
1701201600000|2023-11-28 20:00:00|9.48|7.98|9.47|7.97|9.49|7.99|9.46|7.96|0
1701201900000|2023-11-28 20:05:00|9.48|7.98|9.5|8|9.51|8.01|9.47|7.97|0
1701202200000|2023-11-28 20:10:00|9.49|7.99|9.52|8.02|9.53|8.03|9.48|7.98|0
1701202500000|2023-11-28 20:15:00|9.51|8.01|9.35|7.85|9.53|8.03|9.35|7.85|0
1701202800000|2023-11-28 20:20:00|9.36|7.86|9.36|7.86|9.43|7.93|9.35|7.85|0
1701203100000|2023-11-28 20:25:00|9.37|7.87|9.35|7.85|9.38|7.88|9.33|7.83|0
1701203400000|2023-11-28 20:30:00|9.34|7.84|9.35|7.85|9.36|7.86|9.34|7.84|0
1701203700000|2023-11-28 20:35:00|9.36|7.86|9.36|7.86|9.38|7.88|9.35|7.85|0
1701204000000|2023-11-28 20:40:00|9.37|7.87|9.32|7.82|9.37|7.87|9.31|7.81|0
1701204300000|2023-11-28 20:45:00|9.31|7.81|9.27|7.77|9.32|7.82|9.27|7.77|0
1701204600000|2023-11-28 20:50:00|9.26|7.76|9.3|7.8|9.32|7.82|9.23|7.73|0
1701204900000|2023-11-28 20:55:00|9.29|7.79|9.28|7.78|9.29|7.79|9.23|7.73|0
1701205200000|2023-11-28 21:00:00|9.27|7.77|9.25|7.75|9.27|7.77|9.25|7.75|0
1701205500000|2023-11-28 21:05:00|9.26|7.76|9.26|7.76|9.26|7.76|9.26|7.76|0
1701205800000|2023-11-28 21:10:00|9.25|7.75|9.25|7.75|9.26|7.76|9.25|7.75|0
1701206100000|2023-11-28 21:15:00|9.3|7.7|9.29|7.69|9.3|7.7|9.29|7.69|0
1701206400000|2023-11-28 21:20:00|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1701206700000|2023-11-28 21:25:00|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1701207000000|2023-11-28 21:30:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1701207300000|2023-11-28 21:35:00|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1701207600000|2023-11-28 21:40:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1701207900000|2023-11-28 21:45:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1701208200000|2023-11-28 21:50:00|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1701208500000|2023-11-28 21:55:00|9.3|7.7|9.3|7.7|9.3|7.7|9.29|7.69|0
1701208800000|2023-11-28 22:00:00|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1701209100000|2023-11-28 22:05:00|9.3|7.7|9.3|7.7|9.3|7.7|9.29|7.69|0
1701209400000|2023-11-28 22:10:00|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1701212100000|2023-11-28 22:55:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1701212400000|2023-11-28 23:00:00|9.29|7.69|9.31|7.71|9.31|7.71|9.28|7.68|0
1701212700000|2023-11-28 23:05:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1701213000000|2023-11-28 23:10:00|9.3|7.7|9.29|7.69|9.3|7.7|9.29|7.69|0
1701213300000|2023-11-28 23:15:00|9.3|7.7|9.29|7.69|9.3|7.7|9.29|7.69|0
1701213600000|2023-11-28 23:20:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1701213900000|2023-11-28 23:25:00|9.28|7.68|9.28|7.68|9.29|7.69|9.28|7.68|0
1701214200000|2023-11-28 23:30:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1701214500000|2023-11-28 23:35:00|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1701214800000|2023-11-28 23:40:00|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1701215100000|2023-11-28 23:45:00|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1701215400000|2023-11-28 23:50:00|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1701216000000|2023-11-29 00:00:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1701216900000|2023-11-29 00:15:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1701217500000|2023-11-29 00:25:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1701217800000|2023-11-29 00:30:00|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1701218100000|2023-11-29 00:35:00|9.28|7.68|9.27|7.67|9.28|7.68|9.27|7.67|0
1701218400000|2023-11-29 00:40:00|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1701218700000|2023-11-29 00:45:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1701219000000|2023-11-29 00:50:00|9.26|7.66|9.23|7.63|9.26|7.66|9.21|7.61|0
1701219600000|2023-11-29 01:00:00|9.22|7.62|9.18|7.58|9.23|7.63|9.17|7.57|0
1701219900000|2023-11-29 01:05:00|9.17|7.57|9.2|7.6|9.2|7.6|9.17|7.57|0
1701220200000|2023-11-29 01:10:00|9.21|7.61|9.19|7.59|9.21|7.61|9.19|7.59|0
1701220500000|2023-11-29 01:15:00|9.18|7.58|9.2|7.6|9.2|7.6|9.18|7.58|0
1701220800000|2023-11-29 01:20:00|9.21|7.61|9.27|7.67|9.28|7.68|9.2|7.6|0
1701221100000|2023-11-29 01:25:00|9.28|7.68|9.27|7.67|9.28|7.68|9.25|7.65|0
1701221400000|2023-11-29 01:30:00|9.23|7.73|9.22|7.72|9.23|7.73|9.22|7.72|0
1701221700000|2023-11-29 01:35:00|9.23|7.73|9.22|7.72|9.23|7.73|9.22|7.72|0
1701222000000|2023-11-29 01:40:00|9.23|7.73|9.23|7.73|9.23|7.73|9.22|7.72|0
1701222300000|2023-11-29 01:45:00|9.22|7.72|9.24|7.74|9.24|7.74|9.22|7.72|0
1701222600000|2023-11-29 01:50:00|9.23|7.73|9.23|7.73|9.23|7.73|9.23|7.73|0
1701222900000|2023-11-29 01:55:00|9.22|7.72|9.22|7.72|9.23|7.73|9.21|7.71|0
1701223200000|2023-11-29 02:00:00|9.21|7.71|9.21|7.71|9.22|7.72|9.21|7.71|0
1701223500000|2023-11-29 02:05:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701223800000|2023-11-29 02:10:00|9.21|7.71|9.21|7.71|9.21|7.71|9.21|7.71|0
1701224100000|2023-11-29 02:15:00|9.2|7.7|9.21|7.71|9.21|7.71|9.2|7.7|0
1701224400000|2023-11-29 02:20:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701224700000|2023-11-29 02:25:00|9.21|7.71|9.21|7.71|9.21|7.71|9.2|7.7|0
1701225000000|2023-11-29 02:30:00|9.2|7.7|9.21|7.71|9.21|7.71|9.2|7.7|0
1701225300000|2023-11-29 02:35:00|9.2|7.7|9.22|7.72|9.22|7.72|9.19|7.69|0
1701225600000|2023-11-29 02:40:00|9.23|7.73|9.22|7.72|9.23|7.73|9.21|7.71|0
1701225900000|2023-11-29 02:45:00|9.23|7.73|9.22|7.72|9.23|7.73|9.21|7.71|0
1701226200000|2023-11-29 02:50:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701226500000|2023-11-29 02:55:00|9.21|7.71|9.22|7.72|9.23|7.73|9.2|7.7|0
1701226800000|2023-11-29 03:00:00|9.21|7.71|9.22|7.72|9.22|7.72|9.21|7.71|0
1701227100000|2023-11-29 03:05:00|9.23|7.73|9.24|7.74|9.24|7.74|9.22|7.72|0
1701227400000|2023-11-29 03:10:00|9.23|7.73|9.24|7.74|9.24|7.74|9.23|7.73|0
1701227700000|2023-11-29 03:15:00|9.25|7.75|9.24|7.74|9.25|7.75|9.24|7.74|0
1701228000000|2023-11-29 03:20:00|9.23|7.73|9.23|7.73|9.24|7.74|9.23|7.73|0
1701228300000|2023-11-29 03:25:00|9.24|7.74|9.23|7.73|9.24|7.74|9.23|7.73|0
1701228600000|2023-11-29 03:30:00|9.22|7.72|9.22|7.72|9.23|7.73|9.22|7.72|0
1701228900000|2023-11-29 03:35:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701229200000|2023-11-29 03:40:00|9.21|7.71|9.19|7.69|9.21|7.71|9.19|7.69|0
1701229500000|2023-11-29 03:45:00|9.2|7.7|9.19|7.69|9.2|7.7|9.19|7.69|0
1701229800000|2023-11-29 03:50:00|9.18|7.68|9.19|7.69|9.19|7.69|9.18|7.68|0
1701230400000|2023-11-29 04:00:00|9.18|7.68|9.18|7.68|9.19|7.69|9.18|7.68|0
1701230700000|2023-11-29 04:05:00|9.19|7.69|9.18|7.68|9.19|7.69|9.18|7.68|0
1701231000000|2023-11-29 04:10:00|9.17|7.67|9.18|7.68|9.18|7.68|9.17|7.67|0
1701231300000|2023-11-29 04:15:00|9.19|7.69|9.18|7.68|9.19|7.69|9.18|7.68|0
1701231600000|2023-11-29 04:20:00|9.17|7.67|9.17|7.67|9.18|7.68|9.17|7.67|0
1701231900000|2023-11-29 04:25:00|9.18|7.68|9.17|7.67|9.18|7.68|9.17|7.67|0
1701232500000|2023-11-29 04:35:00|9.18|7.68|9.18|7.68|9.18|7.68|9.17|7.67|0
1701232800000|2023-11-29 04:40:00|9.17|7.67|9.18|7.68|9.18|7.68|9.17|7.67|0
1701233100000|2023-11-29 04:45:00|9.17|7.67|9.18|7.68|9.18|7.68|9.17|7.67|0
1701233400000|2023-11-29 04:50:00|9.17|7.67|9.19|7.69|9.19|7.69|9.17|7.67|0
1701233700000|2023-11-29 04:55:00|9.18|7.68|9.18|7.68|9.18|7.68|9.17|7.67|0
1701234300000|2023-11-29 05:05:00|9.17|7.67|9.17|7.67|9.18|7.68|9.17|7.67|0
1701234600000|2023-11-29 05:10:00|9.18|7.68|9.2|7.7|9.2|7.7|9.17|7.67|0
1701234900000|2023-11-29 05:15:00|9.19|7.69|9.18|7.68|9.19|7.69|9.18|7.68|0
1701235200000|2023-11-29 05:20:00|9.19|7.69|9.2|7.7|9.2|7.7|9.18|7.68|0
1701235500000|2023-11-29 05:25:00|9.19|7.69|9.19|7.69|9.21|7.71|9.19|7.69|0
1701235800000|2023-11-29 05:30:00|9.2|7.7|9.2|7.7|9.2|7.7|9.19|7.69|0
1701236100000|2023-11-29 05:35:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701236400000|2023-11-29 05:40:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701236700000|2023-11-29 05:45:00|9.21|7.71|9.19|7.69|9.21|7.71|9.19|7.69|0
1701237000000|2023-11-29 05:50:00|9.2|7.7|9.19|7.69|9.2|7.7|9.19|7.69|0
1701237300000|2023-11-29 05:55:00|9.18|7.68|9.18|7.68|9.18|7.68|9.18|7.68|0
1701237600000|2023-11-29 06:00:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701237900000|2023-11-29 06:05:00|9.19|7.69|9.19|7.69|9.2|7.7|9.19|7.69|0
1701238200000|2023-11-29 06:10:00|9.2|7.7|9.2|7.7|9.21|7.71|9.19|7.69|0
1701238500000|2023-11-29 06:15:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701238800000|2023-11-29 06:20:00|9.19|7.69|9.19|7.69|9.2|7.7|9.19|7.69|0
1701239100000|2023-11-29 06:25:00|9.2|7.7|9.2|7.7|9.2|7.7|9.19|7.69|0
1701239400000|2023-11-29 06:30:00|9.19|7.69|9.16|7.66|9.19|7.69|9.15|7.65|0
1701239700000|2023-11-29 06:35:00|9.15|7.65|9.15|7.65|9.16|7.66|9.15|7.65|0
1701240000000|2023-11-29 06:40:00|9.16|7.66|9.16|7.66|9.17|7.67|9.16|7.66|0
1701240300000|2023-11-29 06:45:00|9.15|7.65|9.15|7.65|9.16|7.66|9.15|7.65|0
1701240600000|2023-11-29 06:50:00|9.16|7.66|9.23|7.73|9.31|7.81|9.15|7.65|0
1701240900000|2023-11-29 06:55:00|9.22|7.72|9.23|7.73|9.24|7.74|9.22|7.72|0
1701241200000|2023-11-29 07:00:00|9.24|7.74|9.25|7.75|9.26|7.76|9.24|7.74|0
1701241500000|2023-11-29 07:05:00|9.24|7.74|9.25|7.75|9.26|7.76|9.24|7.74|0
1701241800000|2023-11-29 07:10:00|9.24|7.74|9.25|7.75|9.26|7.76|9.24|7.74|0
1701242100000|2023-11-29 07:15:00|9.24|7.74|9.25|7.75|9.25|7.75|9.24|7.74|0
1701242400000|2023-11-29 07:20:00|9.24|7.74|9.24|7.74|9.26|7.76|9.24|7.74|0
1701242700000|2023-11-29 07:25:00|9.25|7.75|9.24|7.74|9.25|7.75|9.24|7.74|0
1701243000000|2023-11-29 07:30:00|9.25|7.75|9.25|7.75|9.25|7.75|9.24|7.74|0
1701243300000|2023-11-29 07:35:00|9.24|7.74|9.25|7.75|9.26|7.76|9.24|7.74|0
1701243600000|2023-11-29 07:40:00|9.26|7.76|9.26|7.76|9.27|7.77|9.26|7.76|0
1701243900000|2023-11-29 07:45:00|9.27|7.77|9.26|7.76|9.27|7.77|9.25|7.75|0
1701244200000|2023-11-29 07:50:00|9.25|7.75|9.46|7.96|9.61|8.11|9.25|7.75|0
1701244500000|2023-11-29 07:55:00|9.45|7.95|9.46|7.96|9.46|7.96|9.44|7.94|0
1701244800000|2023-11-29 08:00:00|9.45|7.95|9.44|7.94|9.47|7.97|9.44|7.94|0
1701245100000|2023-11-29 08:05:00|9.45|7.95|9.42|7.92|9.45|7.95|9.42|7.92|0
1701245400000|2023-11-29 08:10:00|9.43|7.93|9.42|7.92|9.44|7.94|9.42|7.92|0
1701245700000|2023-11-29 08:15:00|9.43|7.93|9.43|7.93|9.43|7.93|9.41|7.91|0
1701246000000|2023-11-29 08:20:00|9.44|7.94|9.45|7.95|9.46|7.96|9.44|7.94|0
1701246300000|2023-11-29 08:25:00|9.44|7.94|9.47|7.97|9.47|7.97|9.44|7.94|0
1701246600000|2023-11-29 08:30:00|9.48|7.98|9.45|7.95|9.48|7.98|9.44|7.94|0
1701246900000|2023-11-29 08:35:00|9.46|7.96|9.38|7.88|9.46|7.96|9.38|7.88|0
1701247200000|2023-11-29 08:40:00|9.37|7.87|9.36|7.86|9.38|7.88|9.34|7.84|0
1701247500000|2023-11-29 08:45:00|9.37|7.87|9.37|7.87|9.37|7.87|9.35|7.85|0
1701247800000|2023-11-29 08:50:00|9.38|7.88|9.38|7.88|9.39|7.89|9.37|7.87|0
1701248100000|2023-11-29 08:55:00|9.37|7.87|9.37|7.87|9.38|7.88|9.37|7.87|0
1701248400000|2023-11-29 09:00:00|9.36|7.86|9.37|7.87|9.39|7.89|9.36|7.86|0
1701248700000|2023-11-29 09:05:00|9.36|7.86|9.36|7.86|9.38|7.88|9.36|7.86|0
1701249000000|2023-11-29 09:10:00|9.37|7.87|9.37|7.87|9.38|7.88|9.36|7.86|0
1701249300000|2023-11-29 09:15:00|9.36|7.86|9.35|7.85|9.37|7.87|9.35|7.85|0
1701249600000|2023-11-29 09:20:00|9.34|7.84|9.31|7.81|9.34|7.84|9.31|7.81|0
1701249900000|2023-11-29 09:25:00|9.32|7.82|9.28|7.78|9.32|7.82|9.28|7.78|0
1701250200000|2023-11-29 09:30:00|9.29|7.79|9.31|7.81|9.31|7.81|9.28|7.78|0
1701250500000|2023-11-29 09:35:00|9.32|7.82|9.31|7.81|9.32|7.82|9.29|7.79|0
1701250800000|2023-11-29 09:40:00|9.3|7.8|9.33|7.83|9.33|7.83|9.3|7.8|0
1701251100000|2023-11-29 09:45:00|9.32|7.82|9.29|7.79|9.33|7.83|9.29|7.79|0
1701251400000|2023-11-29 09:50:00|9.28|7.78|9.26|7.76|9.28|7.78|9.26|7.76|0
1701251700000|2023-11-29 09:55:00|9.27|7.77|9.28|7.78|9.28|7.78|9.26|7.76|0
1701252000000|2023-11-29 10:00:00|9.29|7.79|9.28|7.78|9.29|7.79|9.27|7.77|0
1701252300000|2023-11-29 10:05:00|9.29|7.79|9.27|7.77|9.29|7.79|9.26|7.76|0
1701252600000|2023-11-29 10:10:00|9.28|7.78|9.28|7.78|9.28|7.78|9.26|7.76|0
1701252900000|2023-11-29 10:15:00|9.29|7.79|9.29|7.79|9.3|7.8|9.29|7.79|0
1701253200000|2023-11-29 10:20:00|9.28|7.78|9.29|7.79|9.29|7.79|9.28|7.78|0
1701253500000|2023-11-29 10:25:00|9.3|7.8|9.28|7.78|9.3|7.8|9.28|7.78|0
1701253800000|2023-11-29 10:30:00|9.29|7.79|9.28|7.78|9.3|7.8|9.27|7.77|0
1701254100000|2023-11-29 10:35:00|9.29|7.79|9.28|7.78|9.29|7.79|9.27|7.77|0
1701254400000|2023-11-29 10:40:00|9.29|7.79|9.29|7.79|9.3|7.8|9.28|7.78|0
1701254700000|2023-11-29 10:45:00|9.3|7.8|9.29|7.79|9.3|7.8|9.29|7.79|0
1701255000000|2023-11-29 10:50:00|9.28|7.78|9.27|7.77|9.29|7.79|9.27|7.77|0
1701255300000|2023-11-29 10:55:00|9.28|7.78|9.28|7.78|9.29|7.79|9.28|7.78|0
1701255600000|2023-11-29 11:00:00|9.27|7.77|9.28|7.78|9.29|7.79|9.26|7.76|0
1701255900000|2023-11-29 11:05:00|9.29|7.79|9.29|7.79|9.3|7.8|9.28|7.78|0
1701256200000|2023-11-29 11:10:00|9.28|7.78|9.28|7.78|9.29|7.79|9.27|7.77|0
1701256500000|2023-11-29 11:15:00|9.29|7.79|9.28|7.78|9.3|7.8|9.28|7.78|0
1701256800000|2023-11-29 11:20:00|9.29|7.79|9.28|7.78|9.29|7.79|9.28|7.78|0
1701257100000|2023-11-29 11:25:00|9.27|7.77|9.28|7.78|9.28|7.78|9.27|7.77|0
1701257400000|2023-11-29 11:30:00|9.29|7.79|9.28|7.78|9.29|7.79|9.28|7.78|0
1701257700000|2023-11-29 11:35:00|9.29|7.79|9.28|7.78|9.29|7.79|9.28|7.78|0
1701258000000|2023-11-29 11:40:00|9.27|7.77|9.28|7.78|9.28|7.78|9.27|7.77|0
1701258300000|2023-11-29 11:45:00|9.27|7.77|9.27|7.77|9.28|7.78|9.27|7.77|0
1701258600000|2023-11-29 11:50:00|9.26|7.76|9.23|7.73|9.26|7.76|9.23|7.73|0
1701258900000|2023-11-29 11:55:00|9.21|7.71|9.22|7.72|9.22|7.72|9.2|7.7|0
1701259200000|2023-11-29 12:00:00|9.23|7.73|9.23|7.73|9.24|7.74|9.23|7.73|0
1701259500000|2023-11-29 12:05:00|9.24|7.74|9.25|7.75|9.25|7.75|9.23|7.73|0
1701259800000|2023-11-29 12:10:00|9.24|7.74|9.21|7.71|9.24|7.74|9.21|7.71|0
1701260100000|2023-11-29 12:15:00|9.22|7.72|9.2|7.7|9.22|7.72|9.2|7.7|0
1701260400000|2023-11-29 12:20:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701260700000|2023-11-29 12:25:00|9.19|7.69|9.21|7.71|9.21|7.71|9.19|7.69|0
1701261000000|2023-11-29 12:30:00|9.2|7.7|9.19|7.69|9.2|7.7|9.17|7.67|0
1701261300000|2023-11-29 12:35:00|9.2|7.7|9.19|7.69|9.2|7.7|9.18|7.68|0
1701261600000|2023-11-29 12:40:00|9.2|7.7|9.21|7.71|9.21|7.71|9.19|7.69|0
1701261900000|2023-11-29 12:45:00|9.2|7.7|9.2|7.7|9.22|7.72|9.19|7.69|0
1701262200000|2023-11-29 12:50:00|9.19|7.69|9.19|7.69|9.21|7.71|9.19|7.69|0
1701262500000|2023-11-29 12:55:00|9.2|7.7|9.15|7.65|9.2|7.7|9.15|7.65|0
1701262800000|2023-11-29 13:00:00|9.14|7.64|9.15|7.65|9.15|7.65|9.14|7.64|0
1701263100000|2023-11-29 13:05:00|9.14|7.64|9.44|7.94|9.59|8.09|9.13|7.63|0
1701263400000|2023-11-29 13:10:00|9.45|7.95|9.44|7.94|9.45|7.95|9.43|7.93|0
1701263700000|2023-11-29 13:15:00|9.45|7.95|9.45|7.95|9.45|7.95|9.43|7.93|0
1701264000000|2023-11-29 13:20:00|9.44|7.94|9.41|7.91|9.44|7.94|9.41|7.91|0
1701264300000|2023-11-29 13:25:00|9.42|7.92|9.42|7.92|9.42|7.92|9.41|7.91|0
1701264600000|2023-11-29 13:30:00|9.43|7.93|9.44|7.94|9.46|7.96|9.37|7.87|0
1701264900000|2023-11-29 13:35:00|9.43|7.93|9.47|7.97|9.48|7.98|9.43|7.93|0
1701265200000|2023-11-29 13:40:00|9.48|7.98|9.23|7.73|9.48|7.98|9.22|7.72|0
1701265500000|2023-11-29 13:45:00|9.22|7.72|9.24|7.74|9.24|7.74|9.22|7.72|0
1701265800000|2023-11-29 13:50:00|9.23|7.73|9.24|7.74|9.25|7.75|9.23|7.73|0
1701266100000|2023-11-29 13:55:00|9.23|7.73|9.23|7.73|9.24|7.74|9.21|7.71|0
1701266400000|2023-11-29 14:00:00|9.22|7.72|9.2|7.7|9.26|7.76|9.2|7.7|0
1701266700000|2023-11-29 14:05:00|9.19|7.69|9.2|7.7|9.2|7.7|9.18|7.68|0
1701267000000|2023-11-29 14:10:00|9.21|7.71|9.24|7.74|9.24|7.74|9.21|7.71|0
1701267300000|2023-11-29 14:15:00|9.23|7.73|9.24|7.74|9.25|7.75|9.23|7.73|0
1701267600000|2023-11-29 14:20:00|9.25|7.75|9.22|7.72|9.25|7.75|9.2|7.7|0
1701267900000|2023-11-29 14:25:00|9.23|7.73|9.22|7.72|9.23|7.73|9.18|7.68|0
1701268200000|2023-11-29 14:30:00|9.23|7.73|9.1|7.6|9.25|7.75|9.1|7.6|0
1701268500000|2023-11-29 14:35:00|9.09|7.59|9.22|7.72|9.25|7.75|9.08|7.58|0
1701268800000|2023-11-29 14:40:00|9.23|7.73|9.26|7.76|9.26|7.76|9.21|7.71|0
1701269100000|2023-11-29 14:45:00|9.24|7.74|9.2|7.7|9.24|7.74|9.2|7.7|0
1701269400000|2023-11-29 14:50:00|9.19|7.69|9.16|7.66|9.24|7.74|9.16|7.66|0
1701269700000|2023-11-29 14:55:00|9.17|7.67|9.17|7.67|9.18|7.68|9.14|7.64|0
1701270000000|2023-11-29 15:00:00|9.16|7.66|9.25|7.75|9.25|7.75|9.14|7.64|0
1701270300000|2023-11-29 15:05:00|9.24|7.74|9.42|7.92|9.43|7.93|9.18|7.68|0
1701270600000|2023-11-29 15:10:00|9.43|7.93|9.45|7.95|9.47|7.97|9.42|7.92|0
1701270900000|2023-11-29 15:15:00|9.44|7.94|9.49|7.99|9.49|7.99|9.43|7.93|0
1701271200000|2023-11-29 15:20:00|9.5|8|9.54|8.04|9.55|8.05|9.45|7.95|0
1701271500000|2023-11-29 15:25:00|9.55|8.05|9.49|7.99|9.55|8.05|9.48|7.98|0
1701271800000|2023-11-29 15:30:00|9.5|8|9.51|8.01|9.52|8.02|9.46|7.96|0
1701272100000|2023-11-29 15:35:00|9.5|8|9.51|8.01|9.53|8.03|9.48|7.98|0
1701272400000|2023-11-29 15:40:00|9.5|8|9.5|8|9.54|8.04|9.49|7.99|0
1701272700000|2023-11-29 15:45:00|9.51|8.01|9.51|8.01|9.53|8.03|9.49|7.99|0
1701273000000|2023-11-29 15:50:00|9.5|8|9.43|7.93|9.51|8.01|9.43|7.93|0
1701273300000|2023-11-29 15:55:00|9.44|7.94|9.46|7.96|9.46|7.96|9.41|7.91|0
1701273600000|2023-11-29 16:00:00|9.47|7.97|9.46|7.96|9.49|7.99|9.44|7.94|0
1701273900000|2023-11-29 16:05:00|9.47|7.97|9.55|8.05|9.55|8.05|9.46|7.96|0
1701274200000|2023-11-29 16:10:00|9.54|8.04|9.62|8.12|9.64|8.14|9.54|8.04|0
1701274500000|2023-11-29 16:15:00|9.61|8.11|9.65|8.15|9.71|8.21|9.61|8.11|0
1701274800000|2023-11-29 16:20:00|9.66|8.16|9.36|7.86|9.69|8.19|9.22|7.72|0
1701275100000|2023-11-29 16:25:00|9.35|7.85|9.4|7.9|9.41|7.91|9.35|7.85|0
1701275400000|2023-11-29 16:30:00|9.39|7.89|9.41|7.91|9.43|7.93|9.37|7.87|0
1701275700000|2023-11-29 16:35:00|9.4|7.9|9.36|7.86|9.4|7.9|9.34|7.84|0
1701276000000|2023-11-29 16:40:00|9.35|7.85|9.33|7.83|9.36|7.86|9.31|7.81|0
1701276300000|2023-11-29 16:45:00|9.32|7.82|9.32|7.82|9.33|7.83|9.31|7.81|0
1701276600000|2023-11-29 16:50:00|9.33|7.83|9.29|7.79|9.35|7.85|9.29|7.79|0
1701276900000|2023-11-29 16:55:00|9.3|7.8|9.29|7.79|9.31|7.81|9.29|7.79|0
1701277200000|2023-11-29 17:00:00|9.3|7.8|9.31|7.81|9.32|7.82|9.29|7.79|0
1701277500000|2023-11-29 17:05:00|9.3|7.8|9.28|7.78|9.32|7.82|9.27|7.77|0
1701277800000|2023-11-29 17:10:00|9.27|7.77|9.26|7.76|9.29|7.79|9.25|7.75|0
1701278100000|2023-11-29 17:15:00|9.27|7.77|9.25|7.75|9.27|7.77|9.24|7.74|0
1701278400000|2023-11-29 17:20:00|9.26|7.76|9.25|7.75|9.26|7.76|9.23|7.73|0
1701278700000|2023-11-29 17:25:00|9.36|7.86|9.25|7.75|9.36|7.86|9.25|7.75|0
1701279000000|2023-11-29 17:30:00|9.26|7.76|9.24|7.74|9.27|7.77|9.24|7.74|0
1701279300000|2023-11-29 17:35:00|9.25|7.75|9.24|7.74|9.26|7.76|9.24|7.74|0
1701279600000|2023-11-29 17:40:00|9.23|7.73|9.24|7.74|9.26|7.76|9.23|7.73|0
1701279900000|2023-11-29 17:45:00|9.25|7.75|9.24|7.74|9.26|7.76|9.23|7.73|0
1701280200000|2023-11-29 17:50:00|9.25|7.75|9.23|7.73|9.26|7.76|9.22|7.72|0
1701280500000|2023-11-29 17:55:00|9.24|7.74|9.23|7.73|9.25|7.75|9.23|7.73|0
1701280800000|2023-11-29 18:00:00|9.22|7.72|9.25|7.75|9.26|7.76|9.21|7.71|0
1701281100000|2023-11-29 18:05:00|9.24|7.74|9.25|7.75|9.28|7.78|9.23|7.73|0
1701281400000|2023-11-29 18:10:00|9.26|7.76|9.29|7.79|9.29|7.79|9.25|7.75|0
1701281700000|2023-11-29 18:15:00|9.3|7.8|9.3|7.8|9.31|7.81|9.28|7.78|0
1701282000000|2023-11-29 18:20:00|9.31|7.81|9.28|7.78|9.31|7.81|9.28|7.78|0
1701282300000|2023-11-29 18:25:00|9.29|7.79|9.23|7.73|9.29|7.79|9.23|7.73|0
1701282600000|2023-11-29 18:30:00|9.24|7.74|9.31|7.81|9.33|7.83|9.24|7.74|0
1701282900000|2023-11-29 18:35:00|9.32|7.82|9.26|7.76|9.32|7.82|9.26|7.76|0
1701283200000|2023-11-29 18:40:00|9.27|7.77|9.28|7.78|9.28|7.78|9.26|7.76|0
1701283500000|2023-11-29 18:45:00|9.27|7.77|9.26|7.76|9.28|7.78|9.24|7.74|0
1701283800000|2023-11-29 18:50:00|9.25|7.75|9.25|7.75|9.27|7.77|9.24|7.74|0
1701284100000|2023-11-29 18:55:00|9.26|7.76|9.26|7.76|9.27|7.77|9.25|7.75|0
1701284400000|2023-11-29 19:00:00|9.27|7.77|9.29|7.79|9.31|7.81|9.25|7.75|0
1701284700000|2023-11-29 19:05:00|9.28|7.78|9.25|7.75|9.29|7.79|9.24|7.74|0
1701285000000|2023-11-29 19:10:00|9.24|7.74|9.25|7.75|9.27|7.77|9.22|7.72|0
1701285300000|2023-11-29 19:15:00|9.24|7.74|9.27|7.77|9.27|7.77|9.23|7.73|0
1701285600000|2023-11-29 19:20:00|9.26|7.76|9.27|7.77|9.27|7.77|9.24|7.74|0
1701285900000|2023-11-29 19:25:00|9.28|7.78|9.29|7.79|9.3|7.8|9.27|7.77|0
1701286200000|2023-11-29 19:30:00|9.3|7.8|9.33|7.83|9.34|7.84|9.3|7.8|0
1701286500000|2023-11-29 19:35:00|9.34|7.84|9.37|7.87|9.42|7.92|9.3|7.8|0
1701286800000|2023-11-29 19:40:00|9.38|7.88|9.37|7.87|9.39|7.89|9.35|7.85|0
1701287100000|2023-11-29 19:45:00|9.36|7.86|9.34|7.84|9.36|7.86|9.33|7.83|0
1701287400000|2023-11-29 19:50:00|9.33|7.83|9.34|7.84|9.35|7.85|9.33|7.83|0
1701287700000|2023-11-29 19:55:00|9.33|7.83|9.31|7.81|9.35|7.85|9.31|7.81|0
1701288000000|2023-11-29 20:00:00|9.32|7.82|9.33|7.83|9.34|7.84|9.31|7.81|0
1701288300000|2023-11-29 20:05:00|9.32|7.82|9.33|7.83|9.36|7.86|9.32|7.82|0
1701288600000|2023-11-29 20:10:00|9.34|7.84|9.39|7.89|9.39|7.89|9.34|7.84|0
1701288900000|2023-11-29 20:15:00|9.38|7.88|9.31|7.81|9.41|7.91|9.29|7.79|0
1701289200000|2023-11-29 20:20:00|9.32|7.82|9.36|7.86|9.36|7.86|9.32|7.82|0
1701289500000|2023-11-29 20:25:00|9.37|7.87|9.39|7.89|9.4|7.9|9.36|7.86|0
1701289800000|2023-11-29 20:30:00|9.4|7.9|9.58|8.08|9.58|8.08|9.26|7.76|0
1701290100000|2023-11-29 20:35:00|9.59|8.09|9.6|8.1|9.6|8.1|9.58|8.08|0
1701290400000|2023-11-29 20:40:00|9.61|8.11|9.54|8.04|9.61|8.11|9.54|8.04|0
1701290700000|2023-11-29 20:45:00|9.55|8.05|9.54|8.04|9.58|8.08|9.53|8.03|0
1701291000000|2023-11-29 20:50:00|9.53|8.03|9.55|8.05|9.57|8.07|9.53|8.03|0
1701291300000|2023-11-29 20:55:00|9.54|8.04|9.53|8.03|9.58|8.08|9.53|8.03|0
1701291600000|2023-11-29 21:00:00|9.52|8.02|9.47|7.97|9.53|8.03|9.47|7.97|0
1701291900000|2023-11-29 21:05:00|9.46|7.96|9.45|7.95|9.47|7.97|9.44|7.94|0
1701292200000|2023-11-29 21:10:00|9.44|7.94|9.45|7.95|9.45|7.95|9.44|7.94|0
1701292500000|2023-11-29 21:15:00|9.5|7.9|9.5|7.9|9.5|7.9|9.49|7.89|0
1701292800000|2023-11-29 21:20:00|9.49|7.89|9.49|7.89|9.49|7.89|9.48|7.88|0
1701293100000|2023-11-29 21:25:00|9.5|7.9|9.5|7.9|9.5|7.9|9.48|7.88|0
1701293400000|2023-11-29 21:30:00|9.49|7.89|9.5|7.9|9.5|7.9|9.49|7.89|0
1701293700000|2023-11-29 21:35:00|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1701294000000|2023-11-29 21:40:00|9.52|7.92|9.52|7.92|9.53|7.93|9.52|7.92|0
1701294300000|2023-11-29 21:45:00|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1701294600000|2023-11-29 21:50:00|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1701294900000|2023-11-29 21:55:00|9.54|7.94|9.53|7.93|9.54|7.94|9.53|7.93|0
1701295200000|2023-11-29 22:00:00|9.52|7.92|9.52|7.92|9.53|7.93|9.52|7.92|0
1701295500000|2023-11-29 22:05:00|9.53|7.93|9.53|7.93|9.54|7.94|9.52|7.92|0
1701297000000|2023-11-29 22:30:00|9.52|7.92|9.53|7.93|9.53|7.93|9.52|7.92|0
1701297900000|2023-11-29 22:45:00|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1701298800000|2023-11-29 23:00:00|9.51|7.91|9.52|7.92|9.54|7.94|9.51|7.91|0
1701299100000|2023-11-29 23:05:00|9.53|7.93|9.54|7.94|9.54|7.94|9.52|7.92|0
1701299400000|2023-11-29 23:10:00|9.53|7.93|9.54|7.94|9.54|7.94|9.53|7.93|0
1701299700000|2023-11-29 23:15:00|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1701300000000|2023-11-29 23:20:00|9.52|7.92|9.52|7.92|9.53|7.93|9.52|7.92|0
1701300300000|2023-11-29 23:25:00|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1701300600000|2023-11-29 23:30:00|9.52|7.92|9.52|7.92|9.52|7.92|9.51|7.91|0
1701301500000|2023-11-29 23:45:00|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1701301800000|2023-11-29 23:50:00|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1701302100000|2023-11-29 23:55:00|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1701302400000|2023-11-30 00:00:00|9.51|7.91|9.51|7.91|9.52|7.92|9.5|7.9|0
1701302700000|2023-11-30 00:05:00|9.52|7.92|9.51|7.91|9.52|7.92|9.5|7.9|0
1701303000000|2023-11-30 00:10:00|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1701303300000|2023-11-30 00:15:00|9.53|7.93|9.53|7.93|9.54|7.94|9.53|7.93|0
1701303600000|2023-11-30 00:20:00|9.54|7.94|9.53|7.93|9.54|7.94|9.53|7.93|0
1701303900000|2023-11-30 00:25:00|9.54|7.94|9.53|7.93|9.54|7.94|9.53|7.93|0
1701304200000|2023-11-30 00:30:00|9.54|7.94|9.52|7.92|9.54|7.94|9.52|7.92|0
1701304500000|2023-11-30 00:35:00|9.51|7.91|9.51|7.91|9.52|7.92|9.5|7.9|0
1701304800000|2023-11-30 00:40:00|9.5|7.9|9.5|7.9|9.51|7.91|9.49|7.89|0
1701305100000|2023-11-30 00:45:00|9.49|7.89|9.51|7.91|9.51|7.91|9.48|7.88|0
1701305400000|2023-11-30 00:50:00|9.5|7.9|9.5|7.9|9.5|7.9|9.48|7.88|0
1701305700000|2023-11-30 00:55:00|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1701306000000|2023-11-30 01:00:00|9.52|7.92|9.52|7.92|9.52|7.92|9.51|7.91|0
1701306300000|2023-11-30 01:05:00|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1701306600000|2023-11-30 01:10:00|9.52|7.92|9.52|7.92|9.53|7.93|9.52|7.92|0
1701306900000|2023-11-30 01:15:00|9.51|7.91|9.52|7.92|9.53|7.93|9.51|7.91|0
1701307200000|2023-11-30 01:20:00|9.51|7.91|9.5|7.9|9.51|7.91|9.49|7.89|0
1701307500000|2023-11-30 01:25:00|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1701307800000|2023-11-30 01:30:00|9.47|7.97|9.48|7.98|9.5|8|9.47|7.97|0
1701308100000|2023-11-30 01:35:00|9.47|7.97|9.48|7.98|9.49|7.99|9.46|7.96|0
1701308400000|2023-11-30 01:40:00|9.47|7.97|9.46|7.96|9.49|7.99|9.46|7.96|0
1701308700000|2023-11-30 01:45:00|9.45|7.95|9.47|7.97|9.48|7.98|9.45|7.95|0
1701309000000|2023-11-30 01:50:00|9.48|7.98|9.5|8|9.5|8|9.47|7.97|0
1701309300000|2023-11-30 01:55:00|9.49|7.99|9.67|8.17|9.68|8.18|9.49|7.99|0
1701309600000|2023-11-30 02:00:00|9.68|8.18|9.66|8.16|9.68|8.18|9.65|8.15|0
1701309900000|2023-11-30 02:05:00|9.65|8.15|9.64|8.14|9.66|8.16|9.64|8.14|0
1701310200000|2023-11-30 02:10:00|9.65|8.15|9.64|8.14|9.65|8.15|9.64|8.14|0
1701310500000|2023-11-30 02:15:00|9.63|8.13|9.65|8.15|9.65|8.15|9.63|8.13|0
1701310800000|2023-11-30 02:20:00|9.66|8.16|9.66|8.16|9.67|8.17|9.65|8.15|0
1701311100000|2023-11-30 02:25:00|9.65|8.15|9.65|8.15|9.66|8.16|9.64|8.14|0
1701311400000|2023-11-30 02:30:00|9.66|8.16|9.65|8.15|9.66|8.16|9.65|8.15|0
1701311700000|2023-11-30 02:35:00|9.66|8.16|9.65|8.15|9.66|8.16|9.64|8.14|0
1701312000000|2023-11-30 02:40:00|9.64|8.14|9.64|8.14|9.64|8.14|9.64|8.14|0
1701312300000|2023-11-30 02:45:00|9.63|8.13|9.61|8.11|9.63|8.13|9.61|8.11|0
1701312600000|2023-11-30 02:50:00|9.6|8.1|9.61|8.11|9.61|8.11|9.6|8.1|0
1701312900000|2023-11-30 02:55:00|9.6|8.1|9.6|8.1|9.61|8.11|9.6|8.1|0
1701313200000|2023-11-30 03:00:00|9.61|8.11|9.62|8.12|9.62|8.12|9.6|8.1|0
1701313500000|2023-11-30 03:05:00|9.61|8.11|9.62|8.12|9.63|8.13|9.61|8.11|0
1701313800000|2023-11-30 03:10:00|9.61|8.11|9.63|8.13|9.63|8.13|9.61|8.11|0
1701314400000|2023-11-30 03:20:00|9.64|8.14|9.63|8.13|9.64|8.14|9.63|8.13|0
1701314700000|2023-11-30 03:25:00|9.62|8.12|9.63|8.13|9.63|8.13|9.62|8.12|0
1701315000000|2023-11-30 03:30:00|9.62|8.12|9.63|8.13|9.63|8.13|9.62|8.12|0
1701315300000|2023-11-30 03:35:00|9.62|8.12|9.61|8.11|9.63|8.13|9.61|8.11|0
1701315600000|2023-11-30 03:40:00|9.6|8.1|9.6|8.1|9.6|8.1|9.6|8.1|0
1701315900000|2023-11-30 03:45:00|9.61|8.11|9.61|8.11|9.61|8.11|9.6|8.1|0
1701316200000|2023-11-30 03:50:00|9.6|8.1|9.62|8.12|9.62|8.12|9.6|8.1|0
1701316500000|2023-11-30 03:55:00|9.61|8.11|9.61|8.11|9.61|8.11|9.61|8.11|0
1701316800000|2023-11-30 04:00:00|9.6|8.1|9.6|8.1|9.6|8.1|9.59|8.09|0
1701317100000|2023-11-30 04:05:00|9.59|8.09|9.6|8.1|9.61|8.11|9.59|8.09|0
1701317400000|2023-11-30 04:10:00|9.59|8.09|9.6|8.1|9.6|8.1|9.59|8.09|0
1701317700000|2023-11-30 04:15:00|9.59|8.09|9.6|8.1|9.6|8.1|9.59|8.09|0
1701318000000|2023-11-30 04:20:00|9.61|8.11|9.6|8.1|9.61|8.11|9.6|8.1|0
1701318300000|2023-11-30 04:25:00|9.61|8.11|9.6|8.1|9.61|8.11|9.6|8.1|0
1701318600000|2023-11-30 04:30:00|9.59|8.09|9.6|8.1|9.6|8.1|9.59|8.09|0
1701318900000|2023-11-30 04:35:00|9.59|8.09|9.59|8.09|9.6|8.1|9.59|8.09|0
1701319200000|2023-11-30 04:40:00|9.58|8.08|9.58|8.08|9.59|8.09|9.58|8.08|0
1701319800000|2023-11-30 04:50:00|9.57|8.07|9.57|8.07|9.58|8.08|9.57|8.07|0
1701320100000|2023-11-30 04:55:00|9.58|8.08|9.58|8.08|9.58|8.08|9.57|8.07|0
1701320400000|2023-11-30 05:00:00|9.57|8.07|9.58|8.08|9.58|8.08|9.57|8.07|0
1701320700000|2023-11-30 05:05:00|9.59|8.09|9.57|8.07|9.59|8.09|9.57|8.07|0
1701321000000|2023-11-30 05:10:00|9.56|8.06|9.56|8.06|9.57|8.07|9.56|8.06|0
1701321600000|2023-11-30 05:20:00|9.55|8.05|9.56|8.06|9.56|8.06|9.55|8.05|0
1701321900000|2023-11-30 05:25:00|9.57|8.07|9.57|8.07|9.57|8.07|9.56|8.06|0
1701322200000|2023-11-30 05:30:00|9.58|8.08|9.57|8.07|9.58|8.08|9.57|8.07|0
1701322500000|2023-11-30 05:35:00|9.58|8.08|9.57|8.07|9.58|8.08|9.56|8.06|0
1701322800000|2023-11-30 05:40:00|9.56|8.06|9.57|8.07|9.58|8.08|9.56|8.06|0
1701323100000|2023-11-30 05:45:00|9.56|8.06|9.57|8.07|9.57|8.07|9.56|8.06|0
1701323400000|2023-11-30 05:50:00|9.56|8.06|9.56|8.06|9.57|8.07|9.56|8.06|0
1701323700000|2023-11-30 05:55:00|9.55|8.05|9.54|8.04|9.55|8.05|9.54|8.04|0
1701324000000|2023-11-30 06:00:00|9.55|8.05|9.54|8.04|9.55|8.05|9.53|8.03|0
1701324300000|2023-11-30 06:05:00|9.53|8.03|9.53|8.03|9.53|8.03|9.52|8.02|0
1701324600000|2023-11-30 06:10:00|9.54|8.04|9.53|8.03|9.54|8.04|9.53|8.03|0
1701324900000|2023-11-30 06:15:00|9.52|8.02|9.53|8.03|9.53|8.03|9.52|8.02|0
1701325200000|2023-11-30 06:20:00|9.52|8.02|9.53|8.03|9.53|8.03|9.52|8.02|0
1701325500000|2023-11-30 06:25:00|9.54|8.04|9.54|8.04|9.54|8.04|9.53|8.03|0
1701325800000|2023-11-30 06:30:00|9.55|8.05|9.55|8.05|9.55|8.05|9.54|8.04|0
1701326100000|2023-11-30 06:35:00|9.54|8.04|9.54|8.04|9.54|8.04|9.54|8.04|0
1701326400000|2023-11-30 06:40:00|9.53|8.03|9.54|8.04|9.54|8.04|9.53|8.03|0
1701326700000|2023-11-30 06:45:00|9.53|8.03|9.54|8.04|9.54|8.04|9.53|8.03|0
1701327000000|2023-11-30 06:50:00|9.55|8.05|9.55|8.05|9.55|8.05|9.54|8.04|0
1701327300000|2023-11-30 06:55:00|9.56|8.06|9.55|8.05|9.56|8.06|9.55|8.05|0
1701327600000|2023-11-30 07:00:00|9.56|8.06|9.55|8.05|9.57|8.07|9.55|8.05|0
1701327900000|2023-11-30 07:05:00|9.56|8.06|9.56|8.06|9.56|8.06|9.55|8.05|0
1701328200000|2023-11-30 07:10:00|9.55|8.05|9.55|8.05|9.56|8.06|9.55|8.05|0
1701328500000|2023-11-30 07:15:00|9.56|8.06|9.54|8.04|9.56|8.06|9.54|8.04|0
1701328800000|2023-11-30 07:20:00|9.53|8.03|9.56|8.06|9.56|8.06|9.53|8.03|0
1701329100000|2023-11-30 07:25:00|9.55|8.05|9.56|8.06|9.56|8.06|9.55|8.05|0
1701329400000|2023-11-30 07:30:00|9.57|8.07|9.57|8.07|9.57|8.07|9.56|8.06|0
1701329700000|2023-11-30 07:35:00|9.58|8.08|9.56|8.06|9.58|8.08|9.56|8.06|0
1701330000000|2023-11-30 07:40:00|9.57|8.07|9.59|8.09|9.59|8.09|9.57|8.07|0
1701330300000|2023-11-30 07:45:00|9.58|8.08|9.55|8.05|9.59|8.09|9.55|8.05|0
1701330600000|2023-11-30 07:50:00|9.54|8.04|9.55|8.05|9.55|8.05|9.54|8.04|0
1701330900000|2023-11-30 07:55:00|9.56|8.06|9.53|8.03|9.56|8.06|9.53|8.03|0
1701331200000|2023-11-30 08:00:00|9.55|8.05|9.54|8.04|9.55|8.05|9.53|8.03|0
1701331500000|2023-11-30 08:05:00|9.53|8.03|9.53|8.03|9.54|8.04|9.52|8.02|0
1701331800000|2023-11-30 08:10:00|9.54|8.04|9.57|8.07|9.57|8.07|9.53|8.03|0
1701332100000|2023-11-30 08:15:00|9.56|8.06|9.55|8.05|9.57|8.07|9.54|8.04|0
1701332400000|2023-11-30 08:20:00|9.54|8.04|9.56|8.06|9.58|8.08|9.54|8.04|0
1701332700000|2023-11-30 08:25:00|9.57|8.07|9.55|8.05|9.7|8.2|9.55|8.05|0
1701333000000|2023-11-30 08:30:00|9.54|8.04|9.53|8.03|9.54|8.04|9.52|8.02|0
1701333300000|2023-11-30 08:35:00|9.54|8.04|9.58|8.08|9.58|8.08|9.52|8.02|0
1701333600000|2023-11-30 08:40:00|9.57|8.07|9.62|8.12|9.62|8.12|9.57|8.07|0
1701333900000|2023-11-30 08:45:00|9.61|8.11|9.63|8.13|9.63|8.13|9.61|8.11|0
1701334200000|2023-11-30 08:50:00|9.64|8.14|9.61|8.11|9.65|8.15|9.6|8.1|0
1701334500000|2023-11-30 08:55:00|9.6|8.1|9.6|8.1|9.62|8.12|9.6|8.1|0
1701334800000|2023-11-30 09:00:00|9.59|8.09|9.56|8.06|9.59|8.09|9.55|8.05|0
1701335100000|2023-11-30 09:05:00|9.55|8.05|9.52|8.02|9.55|8.05|9.51|8.01|0
1701335400000|2023-11-30 09:10:00|9.53|8.03|9.51|8.01|9.53|8.03|9.5|8|0
1701335700000|2023-11-30 09:15:00|9.5|8|9.5|8|9.51|8.01|9.49|7.99|0
1701336000000|2023-11-30 09:20:00|9.49|7.99|9.49|7.99|9.5|8|9.49|7.99|0
1701336300000|2023-11-30 09:25:00|9.5|8|9.49|7.99|9.5|8|9.49|7.99|0
1701336600000|2023-11-30 09:30:00|9.48|7.98|9.51|8.01|9.51|8.01|9.48|7.98|0
1701336900000|2023-11-30 09:35:00|9.5|8|9.52|8.02|9.52|8.02|9.5|8|0
1701337200000|2023-11-30 09:40:00|9.53|8.03|9.52|8.02|9.54|8.04|9.52|8.02|0
1701337500000|2023-11-30 09:45:00|9.53|8.03|9.53|8.03|9.54|8.04|9.51|8.01|0
1701337800000|2023-11-30 09:50:00|9.54|8.04|9.51|8.01|9.54|8.04|9.51|8.01|0
1701338100000|2023-11-30 09:55:00|9.52|8.02|9.5|8|9.52|8.02|9.5|8|0
1701338400000|2023-11-30 10:00:00|9.49|7.99|9.51|8.01|9.52|8.02|9.49|7.99|0
1701338700000|2023-11-30 10:05:00|9.52|8.02|9.51|8.01|9.52|8.02|9.5|8|0
1701339000000|2023-11-30 10:10:00|9.5|8|9.49|7.99|9.5|8|9.49|7.99|0
1701339300000|2023-11-30 10:15:00|9.48|7.98|9.5|8|9.51|8.01|9.48|7.98|0
1701339600000|2023-11-30 10:20:00|9.51|8.01|9.49|7.99|9.51|8.01|9.48|7.98|0
1701339900000|2023-11-30 10:25:00|9.5|8|9.47|7.97|9.5|8|9.46|7.96|0
1701340200000|2023-11-30 10:30:00|9.48|7.98|9.45|7.95|9.48|7.98|9.45|7.95|0
1701340500000|2023-11-30 10:35:00|9.46|7.96|9.45|7.95|9.46|7.96|9.44|7.94|0
1701340800000|2023-11-30 10:40:00|9.44|7.94|9.46|7.96|9.46|7.96|9.44|7.94|0
1701341100000|2023-11-30 10:45:00|9.45|7.95|9.43|7.93|9.45|7.95|9.43|7.93|0
1701341400000|2023-11-30 10:50:00|9.44|7.94|9.43|7.93|9.44|7.94|9.43|7.93|0
1701341700000|2023-11-30 10:55:00|9.44|7.94|9.45|7.95|9.45|7.95|9.43|7.93|0
1701342000000|2023-11-30 11:00:00|9.46|7.96|9.45|7.95|9.47|7.97|9.45|7.95|0
1701342300000|2023-11-30 11:05:00|9.46|7.96|9.47|7.97|9.47|7.97|9.45|7.95|0
1701342600000|2023-11-30 11:10:00|9.46|7.96|9.44|7.94|9.47|7.97|9.44|7.94|0
1701342900000|2023-11-30 11:15:00|9.45|7.95|9.47|7.97|9.49|7.99|9.45|7.95|0
1701343200000|2023-11-30 11:20:00|9.48|7.98|9.48|7.98|9.49|7.99|9.47|7.97|0
1701343500000|2023-11-30 11:25:00|9.47|7.97|9.46|7.96|9.48|7.98|9.46|7.96|0
1701343800000|2023-11-30 11:30:00|9.47|7.97|9.47|7.97|9.47|7.97|9.47|7.97|0
1701344100000|2023-11-30 11:35:00|9.48|7.98|9.47|7.97|9.48|7.98|9.46|7.96|0
1701344400000|2023-11-30 11:40:00|9.46|7.96|9.45|7.95|9.47|7.97|9.45|7.95|0
1701344700000|2023-11-30 11:45:00|9.46|7.96|9.47|7.97|9.47|7.97|9.45|7.95|0
1701345000000|2023-11-30 11:50:00|9.46|7.96|9.46|7.96|9.47|7.97|9.45|7.95|0
1701345300000|2023-11-30 11:55:00|9.45|7.95|9.48|7.98|9.48|7.98|9.45|7.95|0
1701345600000|2023-11-30 12:00:00|9.47|7.97|9.45|7.95|9.47|7.97|9.44|7.94|0
1701345900000|2023-11-30 12:05:00|9.44|7.94|9.43|7.93|9.44|7.94|9.43|7.93|0
1701346200000|2023-11-30 12:10:00|9.42|7.92|9.42|7.92|9.43|7.93|9.42|7.92|0
1701346500000|2023-11-30 12:15:00|9.43|7.93|9.44|7.94|9.44|7.94|9.43|7.93|0
1701346800000|2023-11-30 12:20:00|9.43|7.93|9.41|7.91|9.44|7.94|9.4|7.9|0
1701347100000|2023-11-30 12:25:00|9.42|7.92|9.4|7.9|9.42|7.92|9.4|7.9|0
1701347400000|2023-11-30 12:30:00|9.41|7.91|9.39|7.89|9.41|7.91|9.38|7.88|0
1701347700000|2023-11-30 12:35:00|9.38|7.88|9.38|7.88|9.39|7.89|9.37|7.87|0
1701348000000|2023-11-30 12:40:00|9.37|7.87|9.37|7.87|9.38|7.88|9.37|7.87|0
1701348300000|2023-11-30 12:45:00|9.38|7.88|9.37|7.87|9.38|7.88|9.37|7.87|0
1701348600000|2023-11-30 12:50:00|9.38|7.88|9.38|7.88|9.38|7.88|9.36|7.86|0
1701348900000|2023-11-30 12:55:00|9.37|7.87|9.38|7.88|9.38|7.88|9.37|7.87|0
1701349200000|2023-11-30 13:00:00|9.37|7.87|9.39|7.89|9.4|7.9|9.37|7.87|0
1701349500000|2023-11-30 13:05:00|9.38|7.88|9.36|7.86|9.38|7.88|9.36|7.86|0
1701349800000|2023-11-30 13:10:00|9.37|7.87|9.35|7.85|9.37|7.87|9.35|7.85|0
1701350100000|2023-11-30 13:15:00|9.34|7.84|9.58|8.08|9.58|8.08|9.34|7.84|0
1701350400000|2023-11-30 13:20:00|9.35|7.85|9.52|8.02|9.53|8.03|9.35|7.85|0
1701350700000|2023-11-30 13:25:00|9.51|8.01|9.49|7.99|9.51|8.01|9.48|7.98|0
1701351000000|2023-11-30 13:30:00|9.52|8.02|9.53|8.03|9.55|8.05|9.45|7.95|0
1701351300000|2023-11-30 13:35:00|9.54|8.04|9.48|7.98|9.54|8.04|9.47|7.97|0
1701351600000|2023-11-30 13:40:00|9.49|7.99|9.49|7.99|9.52|8.02|9.48|7.98|0
1701351900000|2023-11-30 13:45:00|9.5|8|9.46|7.96|9.5|8|9.43|7.93|0
1701352200000|2023-11-30 13:50:00|9.47|7.97|9.54|8.04|9.55|8.05|9.47|7.97|0
1701352500000|2023-11-30 13:55:00|9.55|8.05|9.57|8.07|9.58|8.08|9.54|8.04|0
1701352800000|2023-11-30 14:00:00|9.58|8.08|9.6|8.1|9.64|8.14|9.58|8.08|0
1701353100000|2023-11-30 14:05:00|9.61|8.11|9.63|8.13|9.63|8.13|9.59|8.09|0
1701353400000|2023-11-30 14:10:00|9.62|8.12|9.59|8.09|9.63|8.13|9.58|8.08|0
1701353700000|2023-11-30 14:15:00|9.6|8.1|9.62|8.12|9.64|8.14|9.59|8.09|0
1701354000000|2023-11-30 14:20:00|9.63|8.13|9.6|8.1|9.63|8.13|9.58|8.08|0
1701354300000|2023-11-30 14:25:00|9.59|8.09|9.64|8.14|9.65|8.15|9.59|8.09|0
1701354600000|2023-11-30 14:30:00|9.65|8.15|9.69|8.19|9.71|8.21|9.6|8.1|0
1701354900000|2023-11-30 14:35:00|9.7|8.2|9.79|8.29|9.8|8.3|9.68|8.18|0
1701355200000|2023-11-30 14:40:00|9.8|8.3|9.77|8.27|9.85|8.35|9.74|8.24|0
1701355500000|2023-11-30 14:45:00|9.79|8.29|9.81|8.31|9.87|8.37|9.77|8.27|0
1701355800000|2023-11-30 14:50:00|9.82|8.32|9.53|8.03|9.82|8.32|9.47|7.97|0
1701356100000|2023-11-30 14:55:00|9.52|8.02|9.52|8.02|9.54|8.04|9.5|8|0
1701356400000|2023-11-30 15:00:00|9.53|8.03|9.68|8.18|9.68|8.18|9.52|8.02|0
1701356700000|2023-11-30 15:05:00|9.66|8.16|9.64|8.14|9.66|8.16|9.59|8.09|0
1701357000000|2023-11-30 15:10:00|9.65|8.15|9.52|8.02|9.67|8.17|9.51|8.01|0
1701357300000|2023-11-30 15:15:00|9.53|8.03|9.53|8.03|9.55|8.05|9.46|7.96|0
1701357600000|2023-11-30 15:20:00|9.52|8.02|9.53|8.03|9.55|8.05|9.48|7.98|0
1701357900000|2023-11-30 15:25:00|9.54|8.04|9.59|8.09|9.6|8.1|9.52|8.02|0
1701358200000|2023-11-30 15:30:00|9.58|8.08|9.5|8|9.61|8.11|9.5|8|0
1701358500000|2023-11-30 15:35:00|9.51|8.01|9.67|8.17|9.69|8.19|9.51|8.01|0
1701358800000|2023-11-30 15:40:00|9.66|8.16|9.63|8.13|9.7|8.2|9.62|8.12|0
1701359100000|2023-11-30 15:45:00|9.64|8.14|9.71|8.21|9.73|8.23|9.63|8.13|0
1701359400000|2023-11-30 15:50:00|9.72|8.22|9.68|8.18|9.72|8.22|9.64|8.14|0
1701359700000|2023-11-30 15:55:00|9.67|8.17|9.57|8.07|9.68|8.18|9.57|8.07|0
1701360000000|2023-11-30 16:00:00|9.56|8.06|9.6|8.1|9.6|8.1|9.52|8.02|0
1701360300000|2023-11-30 16:05:00|9.58|8.08|9.62|8.12|9.63|8.13|9.57|8.07|0
1701360600000|2023-11-30 16:10:00|9.63|8.13|9.58|8.08|9.64|8.14|9.57|8.07|0
1701360900000|2023-11-30 16:15:00|9.57|8.07|9.66|8.16|9.66|8.16|9.57|8.07|0
1701361200000|2023-11-30 16:20:00|9.67|8.17|9.63|8.13|9.68|8.18|9.62|8.12|0
1701361500000|2023-11-30 16:25:00|9.62|8.12|9.66|8.16|9.67|8.17|9.59|8.09|0
1701361800000|2023-11-30 16:30:00|9.67|8.17|9.68|8.18|9.71|8.21|9.64|8.14|0
1701362100000|2023-11-30 16:35:00|9.69|8.19|9.71|8.21|9.72|8.22|9.67|8.17|0
1701362400000|2023-11-30 16:40:00|9.72|8.22|9.72|8.22|9.73|8.23|9.69|8.19|0
1701362700000|2023-11-30 16:45:00|9.73|8.23|9.71|8.21|9.76|8.26|9.7|8.2|0
1701363000000|2023-11-30 16:50:00|9.7|8.2|9.71|8.21|9.71|8.21|9.67|8.17|0
1701363300000|2023-11-30 16:55:00|9.7|8.2|9.76|8.26|9.76|8.26|9.69|8.19|0
1701363600000|2023-11-30 17:00:00|9.77|8.27|9.67|8.17|9.78|8.28|9.66|8.16|0
1701363900000|2023-11-30 17:05:00|9.66|8.16|9.66|8.16|9.68|8.18|9.65|8.15|0
1701364200000|2023-11-30 17:10:00|9.67|8.17|9.69|8.19|9.71|8.21|9.66|8.16|0
1701364500000|2023-11-30 17:15:00|9.7|8.2|9.45|7.95|9.79|8.29|9.43|7.93|0
1701364800000|2023-11-30 17:20:00|9.46|7.96|9.48|7.98|9.49|7.99|9.46|7.96|0
1701365100000|2023-11-30 17:25:00|9.49|7.99|9.48|7.98|9.49|7.99|9.47|7.97|0
1701365400000|2023-11-30 17:30:00|9.49|7.99|9.48|7.98|9.5|8|9.43|7.93|0
1701365700000|2023-11-30 17:35:00|9.47|7.97|9.46|7.96|9.48|7.98|9.44|7.94|0
1701366000000|2023-11-30 17:40:00|9.45|7.95|9.37|7.87|9.46|7.96|9.37|7.87|0
1701366300000|2023-11-30 17:45:00|9.38|7.88|9.37|7.87|9.38|7.88|9.35|7.85|0
1701366600000|2023-11-30 17:50:00|9.36|7.86|9.38|7.88|9.39|7.89|9.35|7.85|0
1701366900000|2023-11-30 17:55:00|9.39|7.89|9.38|7.88|9.41|7.91|9.37|7.87|0
1701367200000|2023-11-30 18:00:00|9.39|7.89|9.41|7.91|9.41|7.91|9.39|7.89|0
1701367500000|2023-11-30 18:05:00|9.4|7.9|9.47|7.97|9.47|7.97|9.4|7.9|0
1701367800000|2023-11-30 18:10:00|9.46|7.96|9.44|7.94|9.47|7.97|9.42|7.92|0
1701368100000|2023-11-30 18:15:00|9.43|7.93|9.42|7.92|9.43|7.93|9.41|7.91|0
1701368400000|2023-11-30 18:20:00|9.43|7.93|9.41|7.91|9.43|7.93|9.38|7.88|0
1701368700000|2023-11-30 18:25:00|9.42|7.92|9.46|7.96|9.46|7.96|9.4|7.9|0
1701369000000|2023-11-30 18:30:00|9.45|7.95|9.41|7.91|9.51|8.01|9.41|7.91|0
1701369300000|2023-11-30 18:35:00|9.4|7.9|9.41|7.91|9.42|7.92|9.39|7.89|0
1701369600000|2023-11-30 18:40:00|9.4|7.9|9.44|7.94|9.44|7.94|9.39|7.89|0
1701369900000|2023-11-30 18:45:00|9.43|7.93|9.45|7.95|9.46|7.96|9.43|7.93|0
1701370200000|2023-11-30 18:50:00|9.44|7.94|9.46|7.96|9.49|7.99|9.44|7.94|0
1701370500000|2023-11-30 18:55:00|9.47|7.97|9.41|7.91|9.47|7.97|9.41|7.91|0
1701370800000|2023-11-30 19:00:00|9.4|7.9|9.39|7.89|9.41|7.91|9.37|7.87|0
1701371100000|2023-11-30 19:05:00|9.38|7.88|9.37|7.87|9.39|7.89|9.36|7.86|0
1701371400000|2023-11-30 19:10:00|9.36|7.86|9.33|7.83|9.37|7.87|9.32|7.82|0
1701371700000|2023-11-30 19:15:00|9.34|7.84|9.32|7.82|9.34|7.84|9.3|7.8|0
1701372000000|2023-11-30 19:20:00|9.34|7.84|9.31|7.81|9.35|7.85|9.31|7.81|0
1701372300000|2023-11-30 19:25:00|9.32|7.82|9.33|7.83|9.34|7.84|9.31|7.81|0
1701372600000|2023-11-30 19:30:00|9.34|7.84|9.3|7.8|9.37|7.87|9.3|7.8|0
1701372900000|2023-11-30 19:35:00|9.29|7.79|9.29|7.79|9.31|7.81|9.29|7.79|0
1701373200000|2023-11-30 19:40:00|9.3|7.8|9.24|7.74|9.3|7.8|9.24|7.74|0
1701373500000|2023-11-30 19:45:00|9.25|7.75|9.21|7.71|9.26|7.76|9.21|7.71|0
1701373800000|2023-11-30 19:50:00|9.2|7.7|9.21|7.71|9.23|7.73|9.2|7.7|0
1701374100000|2023-11-30 19:55:00|9.22|7.72|9.12|7.62|9.23|7.73|9.12|7.62|0
1701374400000|2023-11-30 20:00:00|9.13|7.63|9.18|7.68|9.19|7.69|9.13|7.63|0
1701374700000|2023-11-30 20:05:00|9.2|7.7|9.24|7.74|9.24|7.74|9.19|7.69|0
1701375000000|2023-11-30 20:10:00|9.23|7.73|9.23|7.73|9.24|7.74|9.2|7.7|0
1701375300000|2023-11-30 20:15:00|9.24|7.74|9.24|7.74|9.26|7.76|9.22|7.72|0
1701375600000|2023-11-30 20:20:00|9.23|7.73|9.3|7.8|9.3|7.8|9.23|7.73|0
1701375900000|2023-11-30 20:25:00|9.31|7.81|9.29|7.79|9.34|7.84|9.28|7.78|0
1701376200000|2023-11-30 20:30:00|9.3|7.8|9.26|7.76|9.3|7.8|9.24|7.74|0
1701376500000|2023-11-30 20:35:00|9.27|7.77|9.22|7.72|9.27|7.77|9.21|7.71|0
1701376800000|2023-11-30 20:40:00|9.21|7.71|9.07|7.57|9.22|7.72|9.07|7.57|0
1701377100000|2023-11-30 20:45:00|9.08|7.58|9.13|7.63|9.14|7.64|9.07|7.57|0
1701377400000|2023-11-30 20:50:00|9.12|7.62|9.07|7.57|9.37|7.87|9.02|7.52|0
1701377700000|2023-11-30 20:55:00|9.06|7.56|9|7.5|9.06|7.56|8.97|7.47|0
1701378000000|2023-11-30 21:00:00|9.03|7.53|9.2|7.7|9.25|7.75|9|7.5|0
1701378300000|2023-11-30 21:05:00|9.19|7.69|9.19|7.69|9.21|7.71|9.18|7.68|0
1701378600000|2023-11-30 21:10:00|9.2|7.7|9.2|7.7|9.2|7.7|9.18|7.68|0
1701378900000|2023-11-30 21:15:00|9.24|7.64|9.25|7.65|9.26|7.66|9.24|7.64|0
1701379200000|2023-11-30 21:20:00|9.24|7.64|9.24|7.64|9.25|7.65|9.23|7.63|0
1701379500000|2023-11-30 21:25:00|9.25|7.65|9.24|7.64|9.26|7.66|9.24|7.64|0
1701379800000|2023-11-30 21:30:00|9.23|7.63|9.25|7.65|9.25|7.65|9.23|7.63|0
1701380100000|2023-11-30 21:35:00|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1701380400000|2023-11-30 21:40:00|9.25|7.65|9.26|7.66|9.26|7.66|9.25|7.65|0
1701380700000|2023-11-30 21:45:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1701381000000|2023-11-30 21:50:00|9.27|7.67|9.27|7.67|9.28|7.68|9.26|7.66|0
1701381300000|2023-11-30 21:55:00|9.26|7.66|9.28|7.68|9.28|7.68|9.26|7.66|0
1701381600000|2023-11-30 22:00:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1701382200000|2023-11-30 22:10:00|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1701383700000|2023-11-30 22:35:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1701384000000|2023-11-30 22:40:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1701385200000|2023-11-30 23:00:00|9.27|7.67|9.27|7.67|9.29|7.69|9.27|7.67|0
1701385500000|2023-11-30 23:05:00|9.28|7.68|9.26|7.66|9.28|7.68|9.26|7.66|0
1701385800000|2023-11-30 23:10:00|9.25|7.65|9.27|7.67|9.27|7.67|9.25|7.65|0
1701386100000|2023-11-30 23:15:00|9.26|7.66|9.27|7.67|9.27|7.67|9.26|7.66|0
1701386400000|2023-11-30 23:20:00|9.26|7.66|9.26|7.66|9.27|7.67|9.26|7.66|0
1701386700000|2023-11-30 23:25:00|9.25|7.65|9.24|7.64|9.25|7.65|9.24|7.64|0
1701387000000|2023-11-30 23:30:00|9.25|7.65|9.26|7.66|9.26|7.66|9.25|7.65|0
1701387300000|2023-11-30 23:35:00|9.25|7.65|9.25|7.65|9.26|7.66|9.25|7.65|0
1701387600000|2023-11-30 23:40:00|9.24|7.64|9.25|7.65|9.25|7.65|9.24|7.64|0
1701388800000|2023-12-01 00:00:00|9.26|7.66|9.27|7.67|9.27|7.67|9.25|7.65|0
1701389100000|2023-12-01 00:05:00|9.26|7.66|9.25|7.65|9.26|7.66|9.25|7.65|0
1701389400000|2023-12-01 00:10:00|9.24|7.64|9.24|7.64|9.25|7.65|9.24|7.64|0
1701389700000|2023-12-01 00:15:00|9.25|7.65|9.24|7.64|9.25|7.65|9.24|7.64|0
1701390300000|2023-12-01 00:25:00|9.23|7.63|9.24|7.64|9.24|7.64|9.23|7.63|0
1701390600000|2023-12-01 00:30:00|9.25|7.65|9.25|7.65|9.25|7.65|9.24|7.64|0
1701390900000|2023-12-01 00:35:00|9.26|7.66|9.24|7.64|9.26|7.66|9.24|7.64|0
1701391200000|2023-12-01 00:40:00|9.25|7.65|9.25|7.65|9.25|7.65|9.24|7.64|0
1701391500000|2023-12-01 00:45:00|9.26|7.66|9.26|7.66|9.26|7.66|9.25|7.65|0
1701391800000|2023-12-01 00:50:00|9.25|7.65|9.25|7.65|9.26|7.66|9.25|7.65|0
1701392100000|2023-12-01 00:55:00|9.24|7.64|9.24|7.64|9.25|7.65|9.24|7.64|0
1701392400000|2023-12-01 01:00:00|9.23|7.63|9.24|7.64|9.24|7.64|9.23|7.63|0
1701392700000|2023-12-01 01:05:00|9.25|7.65|9.25|7.65|9.25|7.65|9.24|7.64|0
1701393000000|2023-12-01 01:10:00|9.24|7.64|9.26|7.66|9.26|7.66|9.24|7.64|0
1701393300000|2023-12-01 01:15:00|9.25|7.65|9.25|7.65|9.26|7.66|9.25|7.65|0
1701393600000|2023-12-01 01:20:00|9.26|7.66|9.26|7.66|9.27|7.67|9.26|7.66|0
1701393900000|2023-12-01 01:25:00|9.25|7.65|9.25|7.65|9.26|7.66|9.25|7.65|0
1701394200000|2023-12-01 01:30:00|9.2|7.7|9.26|7.76|9.26|7.76|9.18|7.68|0
1701394500000|2023-12-01 01:35:00|9.25|7.75|9.24|7.74|9.25|7.75|9.24|7.74|0
1701394800000|2023-12-01 01:40:00|9.25|7.75|9.24|7.74|9.25|7.75|9.23|7.73|0
1701395100000|2023-12-01 01:45:00|9.23|7.73|9.24|7.74|9.25|7.75|9.23|7.73|0
1701395400000|2023-12-01 01:50:00|9.25|7.75|9.24|7.74|9.25|7.75|9.23|7.73|0
1701395700000|2023-12-01 01:55:00|9.25|7.75|9.25|7.75|9.25|7.75|9.24|7.74|0
1701396000000|2023-12-01 02:00:00|9.24|7.74|9.24|7.74|9.24|7.74|9.23|7.73|0
1701396300000|2023-12-01 02:05:00|9.23|7.73|9.24|7.74|9.24|7.74|9.23|7.73|0
1701396900000|2023-12-01 02:15:00|9.23|7.73|9.23|7.73|9.24|7.74|9.23|7.73|0
1701397200000|2023-12-01 02:20:00|9.22|7.72|9.23|7.73|9.23|7.73|9.22|7.72|0
1701397500000|2023-12-01 02:25:00|9.22|7.72|9.22|7.72|9.23|7.73|9.22|7.72|0
1701397800000|2023-12-01 02:30:00|9.21|7.71|9.2|7.7|9.21|7.71|9.18|7.68|0
1701398100000|2023-12-01 02:35:00|9.19|7.69|9.18|7.68|9.2|7.7|9.18|7.68|0
1701398400000|2023-12-01 02:40:00|9.19|7.69|9.18|7.68|9.19|7.69|9.18|7.68|0
1701398700000|2023-12-01 02:45:00|9.19|7.69|9.19|7.69|9.19|7.69|9.18|7.68|0
1701399000000|2023-12-01 02:50:00|9.2|7.7|9.19|7.69|9.2|7.7|9.19|7.69|0
1701399300000|2023-12-01 02:55:00|9.2|7.7|9.2|7.7|9.2|7.7|9.19|7.69|0
1701399600000|2023-12-01 03:00:00|9.21|7.71|9.21|7.71|9.21|7.71|9.2|7.7|0
1701400200000|2023-12-01 03:10:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701400800000|2023-12-01 03:20:00|9.21|7.71|9.21|7.71|9.21|7.71|9.2|7.7|0
1701401100000|2023-12-01 03:25:00|9.2|7.7|9.21|7.71|9.21|7.71|9.2|7.7|0
1701401400000|2023-12-01 03:30:00|9.22|7.72|9.22|7.72|9.22|7.72|9.21|7.71|0
1701401700000|2023-12-01 03:35:00|9.23|7.73|9.23|7.73|9.23|7.73|9.23|7.73|0
1701402000000|2023-12-01 03:40:00|9.24|7.74|9.25|7.75|9.25|7.75|9.24|7.74|0
1701402300000|2023-12-01 03:45:00|9.24|7.74|9.25|7.75|9.25|7.75|9.24|7.74|0
1701402600000|2023-12-01 03:50:00|9.26|7.76|9.24|7.74|9.26|7.76|9.24|7.74|0
1701402900000|2023-12-01 03:55:00|9.23|7.73|9.24|7.74|9.24|7.74|9.23|7.73|0
1701403200000|2023-12-01 04:00:00|9.23|7.73|9.23|7.73|9.24|7.74|9.23|7.73|0
1701403500000|2023-12-01 04:05:00|9.24|7.74|9.24|7.74|9.24|7.74|9.23|7.73|0
1701403800000|2023-12-01 04:10:00|9.23|7.73|9.23|7.73|9.24|7.74|9.23|7.73|0
1701404400000|2023-12-01 04:20:00|9.22|7.72|9.22|7.72|9.22|7.72|9.22|7.72|0
1701405900000|2023-12-01 04:45:00|9.21|7.71|9.21|7.71|9.21|7.71|9.21|7.71|0
1701406200000|2023-12-01 04:50:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701406500000|2023-12-01 04:55:00|9.21|7.71|9.21|7.71|9.21|7.71|9.21|7.71|0
1701407100000|2023-12-01 05:05:00|9.22|7.72|9.23|7.73|9.24|7.74|9.22|7.72|0
1701407400000|2023-12-01 05:10:00|9.22|7.72|9.23|7.73|9.23|7.73|9.21|7.71|0
1701407700000|2023-12-01 05:15:00|9.22|7.72|9.22|7.72|9.23|7.73|9.22|7.72|0
1701408000000|2023-12-01 05:20:00|9.21|7.71|9.21|7.71|9.22|7.72|9.21|7.71|0
1701408600000|2023-12-01 05:30:00|9.22|7.72|9.21|7.71|9.24|7.74|9.21|7.71|0
1701408900000|2023-12-01 05:35:00|9.2|7.7|9.2|7.7|9.2|7.7|9.19|7.69|0
1701409500000|2023-12-01 05:45:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701409800000|2023-12-01 05:50:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701410100000|2023-12-01 05:55:00|9.19|7.69|9.2|7.7|9.21|7.71|9.19|7.69|0
1701410400000|2023-12-01 06:00:00|9.21|7.71|9.21|7.71|9.21|7.71|9.2|7.7|0
1701410700000|2023-12-01 06:05:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701411000000|2023-12-01 06:10:00|9.21|7.71|9.18|7.68|9.21|7.71|9.18|7.68|0
1701411300000|2023-12-01 06:15:00|9.19|7.69|9.19|7.69|9.19|7.69|9.18|7.68|0
1701411600000|2023-12-01 06:20:00|9.18|7.68|9.18|7.68|9.19|7.69|9.18|7.68|0
1701411900000|2023-12-01 06:25:00|9.19|7.69|9.21|7.71|9.21|7.71|9.19|7.69|0
1701412200000|2023-12-01 06:30:00|9.22|7.72|9.2|7.7|9.22|7.72|9.2|7.7|0
1701412500000|2023-12-01 06:35:00|9.21|7.71|9.22|7.72|9.22|7.72|9.2|7.7|0
1701413100000|2023-12-01 06:45:00|9.23|7.73|9.23|7.73|9.23|7.73|9.22|7.72|0
1701413400000|2023-12-01 06:50:00|9.22|7.72|9.21|7.71|9.22|7.72|9.21|7.71|0
1701413700000|2023-12-01 06:55:00|9.22|7.72|9.21|7.71|9.22|7.72|9.21|7.71|0
1701414000000|2023-12-01 07:00:00|9.22|7.72|9.2|7.7|9.22|7.72|9.19|7.69|0
1701414300000|2023-12-01 07:05:00|9.21|7.71|9.21|7.71|9.21|7.71|9.2|7.7|0
1701414600000|2023-12-01 07:10:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701414900000|2023-12-01 07:15:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701415200000|2023-12-01 07:20:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701415500000|2023-12-01 07:25:00|9.19|7.69|9.2|7.7|9.21|7.71|9.19|7.69|0
1701415800000|2023-12-01 07:30:00|9.19|7.69|9.19|7.69|9.21|7.71|9.19|7.69|0
1701416100000|2023-12-01 07:35:00|9.18|7.68|9.19|7.69|9.19|7.69|9.18|7.68|0
1701416400000|2023-12-01 07:40:00|9.18|7.68|9.18|7.68|9.19|7.69|9.18|7.68|0
1701416700000|2023-12-01 07:45:00|9.17|7.67|9.19|7.69|9.19|7.69|9.17|7.67|0
1701417000000|2023-12-01 07:50:00|9.2|7.7|9.21|7.71|9.21|7.71|9.19|7.69|0
1701417300000|2023-12-01 07:55:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701417600000|2023-12-01 08:00:00|9.19|7.69|9.16|7.66|9.2|7.7|9.16|7.66|0
1701417900000|2023-12-01 08:05:00|9.17|7.67|9.15|7.65|9.17|7.67|9.14|7.64|0
1701418200000|2023-12-01 08:10:00|9.16|7.66|9.17|7.67|9.17|7.67|9.15|7.65|0
1701418500000|2023-12-01 08:15:00|9.16|7.66|9.15|7.65|9.18|7.68|9.15|7.65|0
1701418800000|2023-12-01 08:20:00|9.16|7.66|9.16|7.66|9.16|7.66|9.15|7.65|0
1701419100000|2023-12-01 08:25:00|9.15|7.65|9.15|7.65|9.16|7.66|9.15|7.65|0
1701419400000|2023-12-01 08:30:00|9.16|7.66|9.12|7.62|9.16|7.66|9.12|7.62|0
1701419700000|2023-12-01 08:35:00|9.13|7.63|9.09|7.59|9.13|7.63|9.08|7.58|0
1701420000000|2023-12-01 08:40:00|9.1|7.6|9.09|7.59|9.1|7.6|9.08|7.58|0
1701420300000|2023-12-01 08:45:00|9.08|7.58|9.11|7.61|9.19|7.69|9.07|7.57|0
1701420600000|2023-12-01 08:50:00|9.1|7.6|9.1|7.6|9.11|7.61|9.09|7.59|0
1701420900000|2023-12-01 08:55:00|9.09|7.59|9.09|7.59|9.09|7.59|9.08|7.58|0
1701421200000|2023-12-01 09:00:00|9.1|7.6|9.09|7.59|9.1|7.6|9.08|7.58|0
1701421500000|2023-12-01 09:05:00|9.08|7.58|9.08|7.58|9.1|7.6|9.08|7.58|0
1701421800000|2023-12-01 09:10:00|9.09|7.59|9.09|7.59|9.1|7.6|9.08|7.58|0
1701422100000|2023-12-01 09:15:00|9.08|7.58|9.08|7.58|9.09|7.59|9.08|7.58|0
1701422400000|2023-12-01 09:20:00|9.07|7.57|9.08|7.58|9.08|7.58|9.07|7.57|0
1701422700000|2023-12-01 09:25:00|9.09|7.59|9.08|7.58|9.09|7.59|9.08|7.58|0
1701423000000|2023-12-01 09:30:00|9.07|7.57|9.06|7.56|9.07|7.57|9.05|7.55|0
1701423300000|2023-12-01 09:35:00|9.05|7.55|9.07|7.57|9.07|7.57|9.05|7.55|0
1701423600000|2023-12-01 09:40:00|9.06|7.56|9.05|7.55|9.07|7.57|9.05|7.55|0
1701423900000|2023-12-01 09:45:00|9.06|7.56|9.06|7.56|9.07|7.57|9.05|7.55|0
1701424200000|2023-12-01 09:50:00|9.07|7.57|9.09|7.59|9.09|7.59|9.06|7.56|0
1701424500000|2023-12-01 09:55:00|9.1|7.6|9.1|7.6|9.1|7.6|9.09|7.59|0
1701424800000|2023-12-01 10:00:00|9.11|7.61|9.11|7.61|9.12|7.62|9.1|7.6|0
1701425100000|2023-12-01 10:05:00|9.1|7.6|9.11|7.61|9.11|7.61|9.1|7.6|0
1701425400000|2023-12-01 10:10:00|9.1|7.6|9.11|7.61|9.11|7.61|9.1|7.6|0
1701425700000|2023-12-01 10:15:00|9.1|7.6|9.1|7.6|9.11|7.61|9.1|7.6|0
1701426000000|2023-12-01 10:20:00|9.11|7.61|9.11|7.61|9.12|7.62|9.11|7.61|0
1701426300000|2023-12-01 10:25:00|9.12|7.62|9.12|7.62|9.12|7.62|9.11|7.61|0
1701426600000|2023-12-01 10:30:00|9.11|7.61|9.12|7.62|9.12|7.62|9.11|7.61|0
1701426900000|2023-12-01 10:35:00|9.13|7.63|9.14|7.64|9.14|7.64|9.13|7.63|0
1701427200000|2023-12-01 10:40:00|9.15|7.65|9.15|7.65|9.16|7.66|9.14|7.64|0
1701427500000|2023-12-01 10:45:00|9.14|7.64|9.14|7.64|9.15|7.65|9.14|7.64|0
1701427800000|2023-12-01 10:50:00|9.15|7.65|9.16|7.66|9.17|7.67|9.15|7.65|0
1701428100000|2023-12-01 10:55:00|9.17|7.67|9.17|7.67|9.17|7.67|9.16|7.66|0
1701428400000|2023-12-01 11:00:00|9.16|7.66|9.16|7.66|9.17|7.67|9.16|7.66|0
1701428700000|2023-12-01 11:05:00|9.17|7.67|9.18|7.68|9.18|7.68|9.16|7.66|0
1701429000000|2023-12-01 11:10:00|9.17|7.67|9.16|7.66|9.17|7.67|9.16|7.66|0
1701429300000|2023-12-01 11:15:00|9.15|7.65|9.16|7.66|9.16|7.66|9.15|7.65|0
1701429600000|2023-12-01 11:20:00|9.15|7.65|9.14|7.64|9.15|7.65|9.14|7.64|0
1701429900000|2023-12-01 11:25:00|9.15|7.65|9.15|7.65|9.15|7.65|9.14|7.64|0
1701430200000|2023-12-01 11:30:00|9.14|7.64|9.13|7.63|9.15|7.65|9.13|7.63|0
1701430500000|2023-12-01 11:35:00|9.14|7.64|9.16|7.66|9.17|7.67|9.14|7.64|0
1701430800000|2023-12-01 11:40:00|9.17|7.67|9.19|7.69|9.19|7.69|9.16|7.66|0
1701431100000|2023-12-01 11:45:00|9.18|7.68|9.19|7.69|9.19|7.69|9.17|7.67|0
1701431400000|2023-12-01 11:50:00|9.18|7.68|9.17|7.67|9.18|7.68|9.17|7.67|0
1701431700000|2023-12-01 11:55:00|9.16|7.66|9.17|7.67|9.18|7.68|9.16|7.66|0
1701432000000|2023-12-01 12:00:00|9.18|7.68|9.19|7.69|9.2|7.7|9.18|7.68|0
1701432300000|2023-12-01 12:05:00|9.2|7.7|9.21|7.71|9.21|7.71|9.18|7.68|0
1701432600000|2023-12-01 12:10:00|9.22|7.72|9.24|7.74|9.25|7.75|9.21|7.71|0
1701432900000|2023-12-01 12:15:00|9.25|7.75|9.27|7.77|9.27|7.77|9.25|7.75|0
1701433200000|2023-12-01 12:20:00|9.28|7.78|9.28|7.78|9.3|7.8|9.27|7.77|0
1701433500000|2023-12-01 12:25:00|9.27|7.77|9.11|7.61|9.27|7.77|9.05|7.55|0
1701433800000|2023-12-01 12:30:00|9.1|7.6|9.12|7.62|9.12|7.62|9.09|7.59|0
1701434100000|2023-12-01 12:35:00|9.13|7.63|9.12|7.62|9.13|7.63|9.11|7.61|0
1701434400000|2023-12-01 12:40:00|9.13|7.63|9.12|7.62|9.13|7.63|9.12|7.62|0
1701434700000|2023-12-01 12:45:00|9.13|7.63|9.18|7.68|9.18|7.68|9.13|7.63|0
1701435000000|2023-12-01 12:50:00|9.19|7.69|9.2|7.7|9.21|7.71|9.17|7.67|0
1701435300000|2023-12-01 12:55:00|9.19|7.69|9.19|7.69|9.2|7.7|9.18|7.68|0
1701435600000|2023-12-01 13:00:00|9.18|7.68|9.16|7.66|9.19|7.69|9.14|7.64|0
1701435900000|2023-12-01 13:05:00|9.15|7.65|9.16|7.66|9.17|7.67|9.14|7.64|0
1701436200000|2023-12-01 13:10:00|9.15|7.65|9.17|7.67|9.18|7.68|9.15|7.65|0
1701436500000|2023-12-01 13:15:00|9.18|7.68|9.14|7.64|9.19|7.69|9.14|7.64|0
1701436800000|2023-12-01 13:20:00|9.15|7.65|9.13|7.63|9.16|7.66|9.13|7.63|0
1701437100000|2023-12-01 13:25:00|9.12|7.62|9.14|7.64|9.14|7.64|9.12|7.62|0
1701437400000|2023-12-01 13:30:00|9.13|7.63|9.14|7.64|9.15|7.65|9.12|7.62|0
1701437700000|2023-12-01 13:35:00|9.13|7.63|9.13|7.63|9.14|7.64|9.12|7.62|0
1701438000000|2023-12-01 13:40:00|9.14|7.64|9.13|7.63|9.16|7.66|9.13|7.63|0
1701438300000|2023-12-01 13:45:00|9.15|7.65|9.18|7.68|9.18|7.68|9.13|7.63|0
1701438600000|2023-12-01 13:50:00|9.17|7.67|9.16|7.66|9.19|7.69|9.16|7.66|0
1701438900000|2023-12-01 13:55:00|9.15|7.65|9.18|7.68|9.19|7.69|9.13|7.63|0
1701439200000|2023-12-01 14:00:00|9.19|7.69|9.19|7.69|9.2|7.7|9.17|7.67|0
1701439500000|2023-12-01 14:05:00|9.18|7.68|9.16|7.66|9.19|7.69|9.16|7.66|0
1701439800000|2023-12-01 14:10:00|9.17|7.67|9.2|7.7|9.2|7.7|9.16|7.66|0
1701440100000|2023-12-01 14:15:00|9.19|7.69|9.21|7.71|9.22|7.72|9.19|7.69|0
1701440400000|2023-12-01 14:20:00|9.2|7.7|9.21|7.71|9.21|7.71|9.18|7.68|0
1701440700000|2023-12-01 14:25:00|9.2|7.7|9.14|7.64|9.21|7.71|9.14|7.64|0
1701441000000|2023-12-01 14:30:00|9.15|7.65|9.19|7.69|9.24|7.74|9.15|7.65|0
1701441300000|2023-12-01 14:35:00|9.2|7.7|9.14|7.64|9.23|7.73|9.14|7.64|0
1701441600000|2023-12-01 14:40:00|9.13|7.63|9.09|7.59|9.13|7.63|9.09|7.59|0
1701441900000|2023-12-01 14:45:00|9.08|7.58|9.09|7.59|9.12|7.62|9.07|7.57|0
1701442200000|2023-12-01 14:50:00|9.1|7.6|9.06|7.56|9.13|7.63|9.06|7.56|0
1701442500000|2023-12-01 14:55:00|9.07|7.57|9.08|7.58|9.09|7.59|9.07|7.57|0
1701442800000|2023-12-01 15:00:00|8.99|7.49|9.03|7.53|9.14|7.64|8.98|7.48|0
1701443100000|2023-12-01 15:05:00|9.04|7.54|9.06|7.56|9.09|7.59|9.01|7.51|0
1701443400000|2023-12-01 15:10:00|9.07|7.57|9.14|7.64|9.14|7.64|9.04|7.54|0
1701443700000|2023-12-01 15:15:00|9.13|7.63|9.13|7.63|9.21|7.71|9.12|7.62|0
1701444000000|2023-12-01 15:20:00|9.12|7.62|9.17|7.67|9.19|7.69|9.12|7.62|0
1701444300000|2023-12-01 15:25:00|9.18|7.68|9.23|7.73|9.24|7.74|9.18|7.68|0
1701444600000|2023-12-01 15:30:00|9.24|7.74|9.17|7.67|9.29|7.79|9.17|7.67|0
1701444900000|2023-12-01 15:35:00|9.16|7.66|9.18|7.68|9.18|7.68|9.13|7.63|0
1701445200000|2023-12-01 15:40:00|9.17|7.67|9.15|7.65|9.2|7.7|9.13|7.63|0
1701445500000|2023-12-01 15:45:00|9.14|7.64|9.12|7.62|9.15|7.65|9.11|7.61|0
1701445800000|2023-12-01 15:50:00|9.13|7.63|9.11|7.61|9.13|7.63|9.09|7.59|0
1701446100000|2023-12-01 15:55:00|9.1|7.6|9.12|7.62|9.15|7.65|9.1|7.6|0
1701446400000|2023-12-01 16:00:00|9.15|7.65|9.07|7.57|9.27|7.77|8.86|7.36|0
1701446700000|2023-12-01 16:05:00|9.08|7.58|9.03|7.53|9.14|7.64|9.01|7.51|0
1701447000000|2023-12-01 16:10:00|9.02|7.52|8.9|7.4|9.04|7.54|8.89|7.39|0
1701447300000|2023-12-01 16:15:00|8.91|7.41|8.94|7.44|8.98|7.48|8.88|7.38|0
1701447600000|2023-12-01 16:20:00|8.95|7.45|8.98|7.48|9.03|7.53|8.94|7.44|0
1701447900000|2023-12-01 16:25:00|8.97|7.47|8.88|7.38|8.97|7.47|8.86|7.36|0
1701448200000|2023-12-01 16:30:00|8.89|7.39|8.84|7.34|8.98|7.48|8.83|7.33|0
1701448500000|2023-12-01 16:35:00|8.85|7.35|8.9|7.4|8.93|7.43|8.84|7.34|0
1701448800000|2023-12-01 16:40:00|8.91|7.41|8.98|7.48|9.21|7.71|8.75|7.25|0
1701449100000|2023-12-01 16:45:00|8.99|7.49|9.01|7.51|9.08|7.58|8.99|7.49|0
1701449400000|2023-12-01 16:50:00|9.02|7.52|8.94|7.44|9.04|7.54|8.89|7.39|0
1701449700000|2023-12-01 16:55:00|8.93|7.43|8.96|7.46|8.96|7.46|8.93|7.43|0
1701450000000|2023-12-01 17:00:00|8.95|7.45|8.95|7.45|8.99|7.49|8.94|7.44|0
1701450300000|2023-12-01 17:05:00|8.96|7.46|8.92|7.42|8.96|7.46|8.88|7.38|0
1701450600000|2023-12-01 17:10:00|8.91|7.41|8.88|7.38|8.93|7.43|8.87|7.37|0
1701450900000|2023-12-01 17:15:00|8.89|7.39|8.93|7.43|8.95|7.45|8.87|7.37|0
1701451200000|2023-12-01 17:20:00|8.94|7.44|8.91|7.41|8.97|7.47|8.89|7.39|0
1701451500000|2023-12-01 17:25:00|8.92|7.42|9.05|7.55|9.05|7.55|8.85|7.35|0
1701451800000|2023-12-01 17:30:00|9.06|7.56|9.06|7.56|9.07|7.57|8.99|7.49|0
1701452100000|2023-12-01 17:35:00|9.07|7.57|9.02|7.52|9.08|7.58|9.01|7.51|0
1701452400000|2023-12-01 17:40:00|9.03|7.53|9.01|7.51|9.04|7.54|8.99|7.49|0
1701452700000|2023-12-01 17:45:00|9|7.5|8.95|7.45|9.01|7.51|8.94|7.44|0
1701453000000|2023-12-01 17:50:00|8.96|7.46|8.95|7.45|8.97|7.47|8.94|7.44|0
1701453300000|2023-12-01 17:55:00|8.94|7.44|8.95|7.45|8.96|7.46|8.92|7.42|0
1701453600000|2023-12-01 18:00:00|8.96|7.46|8.98|7.48|8.98|7.48|8.94|7.44|0
1701453900000|2023-12-01 18:05:00|8.99|7.49|9.01|7.51|9.03|7.53|8.99|7.49|0
1701454200000|2023-12-01 18:10:00|9.02|7.52|9.06|7.56|9.08|7.58|9|7.5|0
1701454500000|2023-12-01 18:15:00|9.07|7.57|9.04|7.54|9.09|7.59|9.03|7.53|0
1701454800000|2023-12-01 18:20:00|9.03|7.53|9.02|7.52|9.08|7.58|9.01|7.51|0
1701455100000|2023-12-01 18:25:00|9.01|7.51|9.09|7.59|9.1|7.6|9.01|7.51|0
1701455400000|2023-12-01 18:30:00|9.1|7.6|9.08|7.58|9.12|7.62|9.08|7.58|0
1701455700000|2023-12-01 18:35:00|9.09|7.59|9.12|7.62|9.13|7.63|9.07|7.57|0
1701456000000|2023-12-01 18:40:00|9.13|7.63|9.09|7.59|9.15|7.65|9.08|7.58|0
1701456300000|2023-12-01 18:45:00|9.08|7.58|9.12|7.62|9.12|7.62|9.08|7.58|0
1701456600000|2023-12-01 18:50:00|9.11|7.61|9.13|7.63|9.13|7.63|9.09|7.59|0
1701456900000|2023-12-01 18:55:00|9.12|7.62|9.13|7.63|9.14|7.64|9.11|7.61|0
1701457200000|2023-12-01 19:00:00|9.12|7.62|9.1|7.6|9.15|7.65|9.09|7.59|0
1701457500000|2023-12-01 19:05:00|9.11|7.61|9.15|7.65|9.15|7.65|9.11|7.61|0
1701457800000|2023-12-01 19:10:00|9.14|7.64|9.07|7.57|9.15|7.65|9.07|7.57|0
1701458100000|2023-12-01 19:15:00|9.08|7.58|9.1|7.6|9.1|7.6|9.06|7.56|0
1701458400000|2023-12-01 19:20:00|9.11|7.61|9.05|7.55|9.12|7.62|9.04|7.54|0
1701458700000|2023-12-01 19:25:00|9.06|7.56|9.06|7.56|9.09|7.59|9.06|7.56|0
1701459000000|2023-12-01 19:30:00|9.05|7.55|9.06|7.56|9.08|7.58|9.05|7.55|0
1701459300000|2023-12-01 19:35:00|9.05|7.55|9.05|7.55|9.08|7.58|9.04|7.54|0
1701459600000|2023-12-01 19:40:00|9.04|7.54|9.07|7.57|9.1|7.6|9.04|7.54|0
1701459900000|2023-12-01 19:45:00|9.08|7.58|9.05|7.55|9.08|7.58|9.05|7.55|0
1701460200000|2023-12-01 19:50:00|9.06|7.56|9.05|7.55|9.06|7.56|9.04|7.54|0
1701460500000|2023-12-01 19:55:00|9.04|7.54|9|7.5|9.05|7.55|9|7.5|0
1701460800000|2023-12-01 20:00:00|9.01|7.51|9.02|7.52|9.02|7.52|8.99|7.49|0
1701461100000|2023-12-01 20:05:00|9.03|7.53|9.06|7.56|9.11|7.61|9.02|7.52|0
1701461400000|2023-12-01 20:10:00|9.07|7.57|9.05|7.55|9.07|7.57|9.01|7.51|0
1701461700000|2023-12-01 20:15:00|9.06|7.56|9.21|7.71|9.22|7.72|9.06|7.56|0
1701462000000|2023-12-01 20:20:00|9.2|7.7|9.21|7.71|9.23|7.73|9.2|7.7|0
1701462300000|2023-12-01 20:25:00|9.2|7.7|9.15|7.65|9.2|7.7|9.15|7.65|0
1701462600000|2023-12-01 20:30:00|9.16|7.66|9.14|7.64|9.17|7.67|9.13|7.63|0
1701462900000|2023-12-01 20:35:00|9.15|7.65|9.18|7.68|9.19|7.69|9.14|7.64|0
1701463200000|2023-12-01 20:40:00|9.19|7.69|9.17|7.67|9.19|7.69|9.16|7.66|0
1701463500000|2023-12-01 20:45:00|9.18|7.68|9.16|7.66|9.2|7.7|9.16|7.66|0
1701463800000|2023-12-01 20:50:00|9.17|7.67|9.22|7.72|9.22|7.72|9.15|7.65|0
1701464100000|2023-12-01 20:55:00|9.2|7.7|9.15|7.65|9.2|7.7|9.11|7.61|0
1701464400000|2023-12-01 21:00:00|9.16|7.66|9.12|7.62|9.18|7.68|9.11|7.61|0
1701464700000|2023-12-01 21:05:00|9.13|7.63|9.13|7.63|9.14|7.64|9.11|7.61|0
1701465000000|2023-12-01 21:10:00|9.14|7.64|9.13|7.63|9.14|7.64|9.13|7.63|0
1701654300000|2023-12-04 01:45:00|9.19|7.69|9.18|7.68|9.19|7.69|9.18|7.68|0
1701654600000|2023-12-04 01:50:00|9.19|7.69|9.19|7.69|9.19|7.69|9.18|7.68|0
1701654900000|2023-12-04 01:55:00|9.18|7.68|9.18|7.68|9.19|7.69|9.18|7.68|0
1701655200000|2023-12-04 02:00:00|9.19|7.69|9.19|7.69|9.19|7.69|9.18|7.68|0
1701655500000|2023-12-04 02:05:00|9.2|7.7|9.2|7.7|9.2|7.7|9.19|7.69|0
1701655800000|2023-12-04 02:10:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701656100000|2023-12-04 02:15:00|9.21|7.71|9.19|7.69|9.21|7.71|9.19|7.69|0
1701656400000|2023-12-04 02:20:00|9.2|7.7|9.19|7.69|9.2|7.7|9.19|7.69|0
1701656700000|2023-12-04 02:25:00|9.18|7.68|9.18|7.68|9.18|7.68|9.18|7.68|0
1701657000000|2023-12-04 02:30:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701657300000|2023-12-04 02:35:00|9.21|7.71|9.21|7.71|9.21|7.71|9.2|7.7|0
1701657900000|2023-12-04 02:45:00|9.2|7.7|9.2|7.7|9.21|7.71|9.2|7.7|0
1701658200000|2023-12-04 02:50:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701658500000|2023-12-04 02:55:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701659100000|2023-12-04 03:05:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701659400000|2023-12-04 03:10:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701659700000|2023-12-04 03:15:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701660000000|2023-12-04 03:20:00|9.21|7.71|9.21|7.71|9.22|7.72|9.2|7.7|0
1701660300000|2023-12-04 03:25:00|9.22|7.72|9.21|7.71|9.22|7.72|9.2|7.7|0
1701660600000|2023-12-04 03:30:00|9.2|7.7|9.21|7.71|9.21|7.71|9.2|7.7|0
1701660900000|2023-12-04 03:35:00|9.22|7.72|9.2|7.7|9.22|7.72|9.2|7.7|0
1701661200000|2023-12-04 03:40:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701661500000|2023-12-04 03:45:00|9.19|7.69|9.2|7.7|9.21|7.71|9.19|7.69|0
1701661800000|2023-12-04 03:50:00|9.19|7.69|9.19|7.69|9.2|7.7|9.19|7.69|0
1701662100000|2023-12-04 03:55:00|9.2|7.7|9.19|7.69|9.2|7.7|9.19|7.69|0
1701662400000|2023-12-04 04:00:00|9.2|7.7|9.2|7.7|9.2|7.7|9.19|7.69|0
1701662700000|2023-12-04 04:05:00|9.19|7.69|9.19|7.69|9.2|7.7|9.19|7.69|0
1701663000000|2023-12-04 04:10:00|9.18|7.68|9.18|7.68|9.18|7.68|9.18|7.68|0
1701663600000|2023-12-04 04:20:00|9.17|7.67|9.17|7.67|9.17|7.67|9.17|7.67|0
1701664200000|2023-12-04 04:30:00|9.18|7.68|9.17|7.67|9.18|7.68|9.17|7.67|0
1701664500000|2023-12-04 04:35:00|9.18|7.68|9.18|7.68|9.18|7.68|9.18|7.68|0
1701664800000|2023-12-04 04:40:00|9.17|7.67|9.16|7.66|9.18|7.68|9.15|7.65|0
1701665100000|2023-12-04 04:45:00|9.17|7.67|9.16|7.66|9.17|7.67|9.16|7.66|0
1701665700000|2023-12-04 04:55:00|9.17|7.67|9.16|7.66|9.17|7.67|9.16|7.66|0
1701666000000|2023-12-04 05:00:00|9.17|7.67|9.19|7.69|9.19|7.69|9.16|7.66|0
1701666300000|2023-12-04 05:05:00|9.18|7.68|9.19|7.69|9.2|7.7|9.18|7.68|0
1701666600000|2023-12-04 05:10:00|9.2|7.7|9.19|7.69|9.2|7.7|9.19|7.69|0
1701666900000|2023-12-04 05:15:00|9.2|7.7|9.2|7.7|9.2|7.7|9.2|7.7|0
1701667200000|2023-12-04 05:20:00|9.19|7.69|9.19|7.69|9.2|7.7|9.19|7.69|0
1701668100000|2023-12-04 05:35:00|9.18|7.68|9.18|7.68|9.19|7.69|9.18|7.68|0
1701668400000|2023-12-04 05:40:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701668700000|2023-12-04 05:45:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701669000000|2023-12-04 05:50:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701669300000|2023-12-04 05:55:00|9.19|7.69|9.2|7.7|9.2|7.7|9.19|7.69|0
1701669600000|2023-12-04 06:00:00|9.19|7.69|9.19|7.69|9.19|7.69|9.19|7.69|0
1701669900000|2023-12-04 06:05:00|9.2|7.7|9.19|7.69|9.2|7.7|9.18|7.68|0
1701670200000|2023-12-04 06:10:00|9.18|7.68|9.19|7.69|9.19|7.69|9.18|7.68|0
1701670500000|2023-12-04 06:15:00|9.18|7.68|9.19|7.69|9.19|7.69|9.18|7.68|0
1701670800000|2023-12-04 06:20:00|9.18|7.68|9.19|7.69|9.19|7.69|9.18|7.68|0
1701671100000|2023-12-04 06:25:00|9.2|7.7|9.2|7.7|9.2|7.7|9.19|7.69|0
1701671400000|2023-12-04 06:30:00|9.19|7.69|9.19|7.69|9.2|7.7|9.19|7.69|0
1701671700000|2023-12-04 06:35:00|9.2|7.7|9.19|7.69|9.2|7.7|9.19|7.69|0
1701672000000|2023-12-04 06:40:00|9.2|7.7|9.2|7.7|9.2|7.7|9.2|7.7|0
1701672300000|2023-12-04 06:45:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701672600000|2023-12-04 06:50:00|9.21|7.71|9.2|7.7|9.21|7.71|9.2|7.7|0
1701672900000|2023-12-04 06:55:00|9.21|7.71|9.21|7.71|9.22|7.72|9.2|7.7|0
1701673200000|2023-12-04 07:00:00|9.2|7.7|9.21|7.71|9.21|7.71|9.18|7.68|0
1701673500000|2023-12-04 07:05:00|9.2|7.7|9.22|7.72|9.23|7.73|9.2|7.7|0
1701673800000|2023-12-04 07:10:00|9.23|7.73|9.23|7.73|9.24|7.74|9.22|7.72|0
1701674100000|2023-12-04 07:15:00|9.24|7.74|9.24|7.74|9.25|7.75|9.23|7.73|0
1701674400000|2023-12-04 07:20:00|9.25|7.75|9.24|7.74|9.25|7.75|9.23|7.73|0
1701674700000|2023-12-04 07:25:00|9.23|7.73|9.24|7.74|9.24|7.74|9.22|7.72|0
1701675000000|2023-12-04 07:30:00|9.23|7.73|9.25|7.75|9.25|7.75|9.23|7.73|0
1701675300000|2023-12-04 07:35:00|9.26|7.76|9.25|7.75|9.26|7.76|9.25|7.75|0
1701675600000|2023-12-04 07:40:00|9.26|7.76|9.26|7.76|9.27|7.77|9.26|7.76|0
1701675900000|2023-12-04 07:45:00|9.25|7.75|9.25|7.75|9.26|7.76|9.24|7.74|0
1701676200000|2023-12-04 07:50:00|9.24|7.74|9.18|7.68|9.25|7.75|9.16|7.66|0
1701676500000|2023-12-04 07:55:00|9.19|7.69|9.2|7.7|9.21|7.71|9.19|7.69|0
1701676800000|2023-12-04 08:00:00|9.19|7.69|9.21|7.71|9.22|7.72|9.18|7.68|0
1701677100000|2023-12-04 08:05:00|9.22|7.72|9.21|7.71|9.22|7.72|9.2|7.7|0
1701677400000|2023-12-04 08:10:00|9.22|7.72|9.2|7.7|9.23|7.73|9.19|7.69|0
1701677700000|2023-12-04 08:15:00|9.19|7.69|9.21|7.71|9.21|7.71|9.18|7.68|0
1701678000000|2023-12-04 08:20:00|9.2|7.7|9.18|7.68|9.21|7.71|9.18|7.68|0
1701678300000|2023-12-04 08:25:00|9.17|7.67|9.15|7.65|9.18|7.68|9.15|7.65|0
1701678600000|2023-12-04 08:30:00|9.14|7.64|9.12|7.62|9.15|7.65|9.11|7.61|0
1701678900000|2023-12-04 08:35:00|9.13|7.63|9.11|7.61|9.14|7.64|9.1|7.6|0
1701679200000|2023-12-04 08:40:00|9.1|7.6|9.11|7.61|9.11|7.61|9.1|7.6|0
1701679500000|2023-12-04 08:45:00|9.1|7.6|9.08|7.58|9.12|7.62|9.08|7.58|0
1701679800000|2023-12-04 08:50:00|9.07|7.57|9.11|7.61|9.11|7.61|9.07|7.57|0
1701680100000|2023-12-04 08:55:00|9.1|7.6|9.01|7.51|9.12|7.62|9|7.5|0
1701680400000|2023-12-04 09:00:00|9|7.5|9.03|7.53|9.03|7.53|9|7.5|0
1701680700000|2023-12-04 09:05:00|9.04|7.54|9.09|7.59|9.09|7.59|9.03|7.53|0
1701681000000|2023-12-04 09:10:00|9.08|7.58|9.09|7.59|9.1|7.6|9.08|7.58|0
1701681300000|2023-12-04 09:15:00|9.1|7.6|9.07|7.57|9.1|7.6|9.07|7.57|0
1701681600000|2023-12-04 09:20:00|9.08|7.58|9.09|7.59|9.1|7.6|9.07|7.57|0
1701681900000|2023-12-04 09:25:00|9.08|7.58|9.07|7.57|9.09|7.59|9.06|7.56|0
1701682200000|2023-12-04 09:30:00|9.06|7.56|9.06|7.56|9.08|7.58|9.05|7.55|0
1701682500000|2023-12-04 09:35:00|9.07|7.57|9.08|7.58|9.09|7.59|9.07|7.57|0
1701682800000|2023-12-04 09:40:00|9.07|7.57|9.05|7.55|9.09|7.59|9.05|7.55|0
1701683100000|2023-12-04 09:45:00|9.06|7.56|9.05|7.55|9.06|7.56|9.03|7.53|0
1701683400000|2023-12-04 09:50:00|9.04|7.54|9.04|7.54|9.05|7.55|9.03|7.53|0
1701683700000|2023-12-04 09:55:00|9.03|7.53|9.03|7.53|9.04|7.54|9.03|7.53|0
1701684000000|2023-12-04 10:00:00|9.02|7.52|9.05|7.55|9.05|7.55|9.02|7.52|0
1701684300000|2023-12-04 10:05:00|9.06|7.56|8.99|7.49|9.07|7.57|8.92|7.42|0
1701684600000|2023-12-04 10:10:00|9|7.5|9|7.5|9.01|7.51|8.99|7.49|0
1701684900000|2023-12-04 10:15:00|9.01|7.51|8.99|7.49|9.01|7.51|8.99|7.49|0
1701685200000|2023-12-04 10:20:00|8.98|7.48|9|7.5|9|7.5|8.97|7.47|0
1701685500000|2023-12-04 10:25:00|8.99|7.49|8.98|7.48|9|7.5|8.97|7.47|0
1701685800000|2023-12-04 10:30:00|8.99|7.49|8.98|7.48|8.99|7.49|8.97|7.47|0
1701686100000|2023-12-04 10:35:00|8.99|7.49|9.01|7.51|9.01|7.51|8.98|7.48|0
1701686400000|2023-12-04 10:40:00|9.02|7.52|9.04|7.54|9.05|7.55|9.02|7.52|0
1701686700000|2023-12-04 10:45:00|9.03|7.53|9.03|7.53|9.04|7.54|9.02|7.52|0
1701687000000|2023-12-04 10:50:00|9.02|7.52|9.02|7.52|9.03|7.53|9.01|7.51|0
1701687300000|2023-12-04 10:55:00|9.03|7.53|9|7.5|9.03|7.53|9|7.5|0
1701687600000|2023-12-04 11:00:00|9.01|7.51|8.98|7.48|9.01|7.51|8.98|7.48|0
1701687900000|2023-12-04 11:05:00|8.99|7.49|9.03|7.53|9.03|7.53|8.98|7.48|0
1701688200000|2023-12-04 11:10:00|9.02|7.52|9.02|7.52|9.03|7.53|9.01|7.51|0
1701688500000|2023-12-04 11:15:00|9.03|7.53|9.02|7.52|9.03|7.53|9.02|7.52|0
1701688800000|2023-12-04 11:20:00|9.01|7.51|9.02|7.52|9.03|7.53|9.01|7.51|0
1701689100000|2023-12-04 11:25:00|9.01|7.51|9|7.5|9.03|7.53|9|7.5|0
1701689400000|2023-12-04 11:30:00|8.99|7.49|9.01|7.51|9.02|7.52|8.99|7.49|0
1701689700000|2023-12-04 11:35:00|9.02|7.52|9.04|7.54|9.04|7.54|9.02|7.52|0
1701690000000|2023-12-04 11:40:00|9.05|7.55|9.04|7.54|9.05|7.55|9.04|7.54|0
1701690300000|2023-12-04 11:45:00|9.05|7.55|9.04|7.54|9.05|7.55|9.03|7.53|0
1701690600000|2023-12-04 11:50:00|9.05|7.55|9.04|7.54|9.06|7.56|9.04|7.54|0
1701690900000|2023-12-04 11:55:00|9.05|7.55|9.06|7.56|9.08|7.58|9.05|7.55|0
1701691200000|2023-12-04 12:00:00|9.07|7.57|9.08|7.58|9.1|7.6|9.06|7.56|0
1701691500000|2023-12-04 12:05:00|9.09|7.59|9.1|7.6|9.1|7.6|9.08|7.58|0
1701691800000|2023-12-04 12:10:00|9.09|7.59|9.1|7.6|9.12|7.62|9.09|7.59|0
1701692100000|2023-12-04 12:15:00|9.09|7.59|9.09|7.59|9.11|7.61|9.08|7.58|0
1701692400000|2023-12-04 12:20:00|9.08|7.58|9.09|7.59|9.1|7.6|9.08|7.58|0
1701692700000|2023-12-04 12:25:00|9.08|7.58|9.06|7.56|9.09|7.59|9.06|7.56|0
1701693000000|2023-12-04 12:30:00|9.07|7.57|9.01|7.51|9.08|7.58|8.93|7.43|0
1701693300000|2023-12-04 12:35:00|9|7.5|8.98|7.48|9|7.5|8.98|7.48|0
1701693600000|2023-12-04 12:40:00|8.99|7.49|8.99|7.49|9.01|7.51|8.99|7.49|0
1701693900000|2023-12-04 12:45:00|9|7.5|8.98|7.48|9|7.5|8.97|7.47|0
1701694200000|2023-12-04 12:50:00|8.97|7.47|8.97|7.47|8.99|7.49|8.97|7.47|0
1701694500000|2023-12-04 12:55:00|8.96|7.46|8.97|7.47|8.98|7.48|8.96|7.46|0
1701694800000|2023-12-04 13:00:00|8.98|7.48|9.01|7.51|9.01|7.51|8.98|7.48|0
1701695100000|2023-12-04 13:05:00|9.02|7.52|9|7.5|9.02|7.52|8.98|7.48|0
1701695400000|2023-12-04 13:10:00|9.01|7.51|9.01|7.51|9.02|7.52|9|7.5|0
1701695700000|2023-12-04 13:15:00|9|7.5|8.99|7.49|9.01|7.51|8.96|7.46|0
1701696000000|2023-12-04 13:20:00|8.98|7.48|9.02|7.52|9.02|7.52|8.98|7.48|0
1701696300000|2023-12-04 13:25:00|9.01|7.51|9.02|7.52|9.04|7.54|9|7.5|0
1701696600000|2023-12-04 13:30:00|9.03|7.53|9.05|7.55|9.05|7.55|9.02|7.52|0
1701696900000|2023-12-04 13:35:00|9.06|7.56|9.12|7.62|9.13|7.63|9.06|7.56|0
1701697200000|2023-12-04 13:40:00|9.13|7.63|9.13|7.63|9.13|7.63|9.1|7.6|0
1701697500000|2023-12-04 13:45:00|9.14|7.64|9.05|7.55|9.15|7.65|9.02|7.52|0
1701697800000|2023-12-04 13:50:00|9.04|7.54|9.05|7.55|9.05|7.55|9.04|7.54|0
1701698100000|2023-12-04 13:55:00|9.04|7.54|9.08|7.58|9.09|7.59|9.04|7.54|0
1701698400000|2023-12-04 14:00:00|9.07|7.57|9.11|7.61|9.12|7.62|9.07|7.57|0
1701698700000|2023-12-04 14:05:00|9.1|7.6|9.14|7.64|9.17|7.67|9.1|7.6|0
1701699000000|2023-12-04 14:10:00|9.15|7.65|9.63|8.13|9.63|8.13|9.15|7.65|0
1701699300000|2023-12-04 14:15:00|9.64|8.14|9.66|8.16|9.66|8.16|9.62|8.12|0
1701699600000|2023-12-04 14:20:00|9.65|8.15|9.7|8.2|9.71|8.21|9.64|8.14|0
1701699900000|2023-12-04 14:25:00|9.71|8.21|9.67|8.17|9.72|8.22|9.67|8.17|0
1701700200000|2023-12-04 14:30:00|9.65|8.15|9.52|8.02|9.67|8.17|9.52|8.02|0
1701700500000|2023-12-04 14:35:00|9.51|8.01|9.54|8.04|9.59|8.09|9.51|8.01|0
1701700800000|2023-12-04 14:40:00|9.53|8.03|9.51|8.01|9.55|8.05|9.48|7.98|0
1701701100000|2023-12-04 14:45:00|9.5|8|9.47|7.97|9.5|8|9.45|7.95|0
1701701400000|2023-12-04 14:50:00|9.49|7.99|9.49|7.99|9.52|8.02|9.45|7.95|0
1701701700000|2023-12-04 14:55:00|9.5|8|9.63|8.13|9.64|8.14|9.43|7.93|0
1701702000000|2023-12-04 15:00:00|9.62|8.12|9.6|8.1|9.68|8.18|9.59|8.09|0
1701702300000|2023-12-04 15:05:00|9.59|8.09|9.6|8.1|9.63|8.13|9.58|8.08|0
1701702600000|2023-12-04 15:10:00|9.61|8.11|9.64|8.14|9.65|8.15|9.57|8.07|0
1701702900000|2023-12-04 15:15:00|9.63|8.13|9.69|8.19|9.7|8.2|9.63|8.13|0
1701703200000|2023-12-04 15:20:00|9.68|8.18|9.82|8.32|9.83|8.33|9.66|8.16|0
1701703500000|2023-12-04 15:25:00|9.83|8.33|9.84|8.34|9.87|8.37|9.79|8.29|0
1701703800000|2023-12-04 15:30:00|9.85|8.35|9.87|8.37|9.87|8.37|9.79|8.29|0
1701704100000|2023-12-04 15:35:00|9.86|8.36|9.5|8|9.87|8.37|9.36|7.86|0
1701704400000|2023-12-04 15:40:00|9.49|7.99|9.56|8.06|9.58|8.08|9.48|7.98|0
1701704700000|2023-12-04 15:45:00|9.55|8.05|9.57|8.07|9.58|8.08|9.54|8.04|0
1701705000000|2023-12-04 15:50:00|9.58|8.08|9.64|8.14|9.64|8.14|9.57|8.07|0
1701705300000|2023-12-04 15:55:00|9.63|8.13|9.61|8.11|9.64|8.14|9.6|8.1|0
1701705600000|2023-12-04 16:00:00|9.63|8.13|9.61|8.11|9.63|8.13|9.6|8.1|0
1701705900000|2023-12-04 16:05:00|9.62|8.12|9.59|8.09|9.62|8.12|9.58|8.08|0
1701706200000|2023-12-04 16:10:00|9.6|8.1|9.56|8.06|9.63|8.13|9.56|8.06|0
1701706500000|2023-12-04 16:15:00|9.57|8.07|9.54|8.04|9.57|8.07|9.52|8.02|0
1701706800000|2023-12-04 16:20:00|9.53|8.03|9.54|8.04|9.57|8.07|9.5|8|0
1701707100000|2023-12-04 16:25:00|9.55|8.05|9.51|8.01|9.57|8.07|9.51|8.01|0
1701707400000|2023-12-04 16:30:00|9.52|8.02|9.53|8.03|9.54|8.04|9.49|7.99|0
1701707700000|2023-12-04 16:35:00|9.46|7.96|9.44|7.94|9.46|7.96|9.43|7.93|0
1701708000000|2023-12-04 16:40:00|9.43|7.93|9.42|7.92|9.44|7.94|9.39|7.89|0
1701708300000|2023-12-04 16:45:00|9.41|7.91|9.37|7.87|9.41|7.91|9.35|7.85|0
1701708600000|2023-12-04 16:50:00|9.36|7.86|9.35|7.85|9.36|7.86|9.31|7.81|0
1701708900000|2023-12-04 16:55:00|9.34|7.84|9.28|7.78|9.34|7.84|9.27|7.77|0
1701709200000|2023-12-04 17:00:00|9.27|7.77|9.28|7.78|9.31|7.81|9.27|7.77|0
1701709500000|2023-12-04 17:05:00|9.29|7.79|9.26|7.76|9.3|7.8|9.24|7.74|0
1701709800000|2023-12-04 17:10:00|9.25|7.75|9.25|7.75|9.28|7.78|9.24|7.74|0
1701710100000|2023-12-04 17:15:00|9.24|7.74|9.25|7.75|9.26|7.76|9.22|7.72|0
1701710400000|2023-12-04 17:20:00|9.24|7.74|9.26|7.76|9.27|7.77|9.24|7.74|0
1701710700000|2023-12-04 17:25:00|9.25|7.75|9.22|7.72|9.26|7.76|9.19|7.69|0
1701711000000|2023-12-04 17:30:00|9.21|7.71|9.17|7.67|9.24|7.74|9.15|7.65|0
1701711300000|2023-12-04 17:35:00|9.16|7.66|9.38|7.88|9.55|8.05|9.16|7.66|0
1701711600000|2023-12-04 17:40:00|9.37|7.87|9.36|7.86|9.39|7.89|9.35|7.85|0
1701711900000|2023-12-04 17:45:00|9.37|7.87|9.37|7.87|9.38|7.88|9.35|7.85|0
1701712200000|2023-12-04 17:50:00|9.38|7.88|9.37|7.87|9.38|7.88|9.34|7.84|0
1701712500000|2023-12-04 17:55:00|9.36|7.86|9.34|7.84|9.36|7.86|9.33|7.83|0
1701712800000|2023-12-04 18:00:00|9.35|7.85|9.38|7.88|9.39|7.89|9.34|7.84|0
1701713100000|2023-12-04 18:05:00|9.39|7.89|9.39|7.89|9.4|7.9|9.37|7.87|0
1701713400000|2023-12-04 18:10:00|9.38|7.88|9.4|7.9|9.4|7.9|9.38|7.88|0
1701713700000|2023-12-04 18:15:00|9.39|7.89|9.38|7.88|9.4|7.9|9.37|7.87|0
1701714000000|2023-12-04 18:20:00|9.37|7.87|9.44|7.94|9.44|7.94|9.37|7.87|0
1701714300000|2023-12-04 18:25:00|9.45|7.95|9.48|7.98|9.48|7.98|9.44|7.94|0
1701714600000|2023-12-04 18:30:00|9.5|8|9.47|7.97|9.5|8|9.44|7.94|0
1701714900000|2023-12-04 18:35:00|9.46|7.96|9.44|7.94|9.47|7.97|9.41|7.91|0
1701715200000|2023-12-04 18:40:00|9.43|7.93|9.45|7.95|9.46|7.96|9.42|7.92|0
1701715500000|2023-12-04 18:45:00|9.46|7.96|9.45|7.95|9.46|7.96|9.42|7.92|0
1701715800000|2023-12-04 18:50:00|9.44|7.94|9.44|7.94|9.45|7.95|9.42|7.92|0
1701716100000|2023-12-04 18:55:00|9.43|7.93|9.47|7.97|9.48|7.98|9.43|7.93|0
1701716400000|2023-12-04 19:00:00|9.46|7.96|9.52|8.02|9.53|8.03|9.45|7.95|0
1701716700000|2023-12-04 19:05:00|9.51|8.01|9.51|8.01|9.54|8.04|9.51|8.01|0
1701717000000|2023-12-04 19:10:00|9.52|8.02|9.45|7.95|9.52|8.02|9.44|7.94|0
1701717300000|2023-12-04 19:15:00|9.44|7.94|9.46|7.96|9.46|7.96|9.43|7.93|0
1701717600000|2023-12-04 19:20:00|9.45|7.95|9.49|7.99|9.5|8|9.45|7.95|0
1701717900000|2023-12-04 19:25:00|9.48|7.98|9.48|7.98|9.5|8|9.46|7.96|0
1701718200000|2023-12-04 19:30:00|9.47|7.97|9.48|7.98|9.5|8|9.43|7.93|0
1701718500000|2023-12-04 19:35:00|9.47|7.97|9.46|7.96|9.47|7.97|9.43|7.93|0
1701718800000|2023-12-04 19:40:00|9.47|7.97|9.43|7.93|9.47|7.97|9.43|7.93|0
1701719100000|2023-12-04 19:45:00|9.44|7.94|9.43|7.93|9.47|7.97|9.42|7.92|0
1701719400000|2023-12-04 19:50:00|9.44|7.94|9.45|7.95|9.45|7.95|9.42|7.92|0
1701719700000|2023-12-04 19:55:00|9.44|7.94|9.1|7.6|9.45|7.95|9.06|7.56|0
1701720000000|2023-12-04 20:00:00|9.09|7.59|9.12|7.62|9.12|7.62|9.07|7.57|0
1701720300000|2023-12-04 20:05:00|9.13|7.63|9.13|7.63|9.15|7.65|9.11|7.61|0
1701720600000|2023-12-04 20:10:00|9.12|7.62|9.12|7.62|9.13|7.63|9.09|7.59|0
1701720900000|2023-12-04 20:15:00|9.11|7.61|9.09|7.59|9.14|7.64|9.09|7.59|0
1701721200000|2023-12-04 20:20:00|9.08|7.58|9.1|7.6|9.11|7.61|9.07|7.57|0
1701721500000|2023-12-04 20:25:00|9.11|7.61|9.09|7.59|9.12|7.62|9.09|7.59|0
1701721800000|2023-12-04 20:30:00|9.08|7.58|9.05|7.55|9.12|7.62|9.05|7.55|0
1701722100000|2023-12-04 20:35:00|9.06|7.56|9.06|7.56|9.09|7.59|9.06|7.56|0
1701722400000|2023-12-04 20:40:00|9.05|7.55|9|7.5|9.06|7.56|9|7.5|0
1701722700000|2023-12-04 20:45:00|9.01|7.51|8.99|7.49|9.03|7.53|8.98|7.48|0
1701723000000|2023-12-04 20:50:00|8.97|7.47|8.98|7.48|8.98|7.48|8.93|7.43|0
1701723300000|2023-12-04 20:55:00|8.97|7.47|8.98|7.48|8.99|7.49|8.95|7.45|0
1701723600000|2023-12-04 21:00:00|9|7.5|9.02|7.52|9.04|7.54|8.99|7.49|0
1701723900000|2023-12-04 21:05:00|9.03|7.53|9.04|7.54|9.04|7.54|9.02|7.52|0
1701724200000|2023-12-04 21:10:00|9.03|7.53|9.04|7.54|9.04|7.54|9.03|7.53|0
1701724500000|2023-12-04 21:15:00|9.09|7.49|9.09|7.49|9.09|7.49|9.08|7.48|0
1701724800000|2023-12-04 21:20:00|9.08|7.48|9.08|7.48|9.08|7.48|9.07|7.47|0
1701725400000|2023-12-04 21:30:00|9.09|7.49|9.1|7.5|9.1|7.5|9.09|7.49|0
1701726000000|2023-12-04 21:40:00|9.09|7.49|9.09|7.49|9.09|7.49|9.08|7.48|0
1701726300000|2023-12-04 21:45:00|9.1|7.5|9.1|7.5|9.1|7.5|9.09|7.49|0
1701726600000|2023-12-04 21:50:00|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1701726900000|2023-12-04 21:55:00|9.08|7.48|9.08|7.48|9.09|7.49|9.08|7.48|0
1701727200000|2023-12-04 22:00:00|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1701727500000|2023-12-04 22:05:00|9.1|7.5|9.09|7.49|9.1|7.5|9.09|7.49|0
1701727800000|2023-12-04 22:10:00|9.1|7.5|9.09|7.49|9.1|7.5|9.09|7.49|0
1701728100000|2023-12-04 22:15:00|9.08|7.48|9.08|7.48|9.09|7.49|9.08|7.48|0
1701728400000|2023-12-04 22:20:00|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1701729300000|2023-12-04 22:35:00|9.08|7.48|9.08|7.48|9.09|7.49|9.08|7.48|0
1701729600000|2023-12-04 22:40:00|9.09|7.49|9.08|7.48|9.09|7.49|9.08|7.48|0
1701729900000|2023-12-04 22:45:00|9.1|7.5|9.09|7.49|9.1|7.5|9.09|7.49|0
1701730800000|2023-12-04 23:00:00|9.08|7.48|9.11|7.51|9.11|7.51|9.08|7.48|0
1701731100000|2023-12-04 23:05:00|9.1|7.5|9.09|7.49|9.1|7.5|9.09|7.49|0
1701731400000|2023-12-04 23:10:00|9.1|7.5|9.1|7.5|9.1|7.5|9.1|7.5|0
1701731700000|2023-12-04 23:15:00|9.11|7.51|9.11|7.51|9.12|7.52|9.1|7.5|0
1701732000000|2023-12-04 23:20:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1701732600000|2023-12-04 23:30:00|9.11|7.51|9.14|7.54|9.15|7.55|9.11|7.51|0
1701732900000|2023-12-04 23:35:00|9.13|7.53|9.14|7.54|9.14|7.54|9.13|7.53|0
1701733500000|2023-12-04 23:45:00|9.15|7.55|9.14|7.54|9.15|7.55|9.14|7.54|0
1701733800000|2023-12-04 23:50:00|9.15|7.55|9.13|7.53|9.15|7.55|9.13|7.53|0
1701734400000|2023-12-05 00:00:00|9.12|7.52|9.12|7.52|9.13|7.53|9.12|7.52|0
1701734700000|2023-12-05 00:05:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1701735000000|2023-12-05 00:10:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1701735300000|2023-12-05 00:15:00|9.13|7.53|9.14|7.54|9.14|7.54|9.12|7.52|0
1701735600000|2023-12-05 00:20:00|9.13|7.53|9.13|7.53|9.14|7.54|9.13|7.53|0
1701735900000|2023-12-05 00:25:00|9.14|7.54|9.13|7.53|9.14|7.54|9.13|7.53|0
1701736200000|2023-12-05 00:30:00|9.14|7.54|9.13|7.53|9.14|7.54|9.13|7.53|0
1701736500000|2023-12-05 00:35:00|9.12|7.52|9.13|7.53|9.13|7.53|9.12|7.52|0
1701736800000|2023-12-05 00:40:00|9.12|7.52|9.12|7.52|9.13|7.53|9.12|7.52|0
1701737100000|2023-12-05 00:45:00|9.11|7.51|9.13|7.53|9.13|7.53|9.11|7.51|0
1701737400000|2023-12-05 00:50:00|9.14|7.54|9.13|7.53|9.14|7.54|9.13|7.53|0
1701737700000|2023-12-05 00:55:00|9.12|7.52|9.15|7.55|9.15|7.55|9.12|7.52|0
1701738000000|2023-12-05 01:00:00|9.14|7.54|9.13|7.53|9.15|7.55|9.13|7.53|0
1701738300000|2023-12-05 01:05:00|9.14|7.54|9.13|7.53|9.14|7.54|9.12|7.52|0
1701738600000|2023-12-05 01:10:00|9.14|7.54|9.14|7.54|9.14|7.54|9.14|7.54|0
1701738900000|2023-12-05 01:15:00|9.15|7.55|9.16|7.56|9.17|7.57|9.14|7.54|0
1701739200000|2023-12-05 01:20:00|9.15|7.55|9.16|7.56|9.17|7.57|9.14|7.54|0
1701739500000|2023-12-05 01:25:00|9.17|7.57|9.17|7.57|9.17|7.57|9.16|7.56|0
1701739800000|2023-12-05 01:30:00|9.12|7.62|9.11|7.61|9.12|7.62|9.11|7.61|0
1701740100000|2023-12-05 01:35:00|9.12|7.62|9.13|7.63|9.13|7.63|9.11|7.61|0
1701740400000|2023-12-05 01:40:00|9.12|7.62|9.12|7.62|9.13|7.63|9.11|7.61|0
1701740700000|2023-12-05 01:45:00|9.11|7.61|9.1|7.6|9.11|7.61|9.09|7.59|0
1701741000000|2023-12-05 01:50:00|9.09|7.59|9.09|7.59|9.1|7.6|9.08|7.58|0
1701741300000|2023-12-05 01:55:00|9.08|7.58|9.09|7.59|9.09|7.59|9.08|7.58|0
1701741600000|2023-12-05 02:00:00|9.1|7.6|9.1|7.6|9.1|7.6|9.09|7.59|0
1701741900000|2023-12-05 02:05:00|9.11|7.61|9.11|7.61|9.12|7.62|9.1|7.6|0
1701742200000|2023-12-05 02:10:00|9.12|7.62|9.12|7.62|9.12|7.62|9.11|7.61|0
1701742500000|2023-12-05 02:15:00|9.11|7.61|9.11|7.61|9.12|7.62|9.1|7.6|0
1701742800000|2023-12-05 02:20:00|9.1|7.6|9.12|7.62|9.12|7.62|9.1|7.6|0
1701743100000|2023-12-05 02:25:00|9.11|7.61|9.12|7.62|9.12|7.62|9.11|7.61|0
1701743400000|2023-12-05 02:30:00|9.13|7.63|9.12|7.62|9.13|7.63|9.12|7.62|0
1701743700000|2023-12-05 02:35:00|9.13|7.63|9.12|7.62|9.13|7.63|9.12|7.62|0
1701744300000|2023-12-05 02:45:00|9.11|7.61|9.1|7.6|9.11|7.61|9.1|7.6|0
1701744600000|2023-12-05 02:50:00|9.09|7.59|9.09|7.59|9.1|7.6|9.09|7.59|0
1701744900000|2023-12-05 02:55:00|9.08|7.58|9.09|7.59|9.1|7.6|9.08|7.58|0
1701745200000|2023-12-05 03:00:00|9.08|7.58|9.09|7.59|9.09|7.59|9.08|7.58|0
1701745800000|2023-12-05 03:10:00|9.08|7.58|9.09|7.59|9.09|7.59|9.08|7.58|0
1701746100000|2023-12-05 03:15:00|9.08|7.58|9.08|7.58|9.08|7.58|9.08|7.58|0
1701746400000|2023-12-05 03:20:00|9.09|7.59|9.08|7.58|9.09|7.59|9.08|7.58|0
1701746700000|2023-12-05 03:25:00|9.07|7.57|9.07|7.57|9.08|7.58|9.07|7.57|0
1701747000000|2023-12-05 03:30:00|9.06|7.56|9.09|7.59|9.09|7.59|9.06|7.56|0
1701747300000|2023-12-05 03:35:00|9.08|7.58|9.09|7.59|9.09|7.59|9.08|7.58|0
1701747600000|2023-12-05 03:40:00|9.1|7.6|9.11|7.61|9.11|7.61|9.09|7.59|0
1701747900000|2023-12-05 03:45:00|9.1|7.6|9.09|7.59|9.1|7.6|9.09|7.59|0
1701748200000|2023-12-05 03:50:00|9.1|7.6|9.1|7.6|9.1|7.6|9.09|7.59|0
1701748500000|2023-12-05 03:55:00|9.09|7.59|9.07|7.57|9.09|7.59|9.07|7.57|0
1701748800000|2023-12-05 04:00:00|9.06|7.56|9.07|7.57|9.07|7.57|9.06|7.56|0
1701749100000|2023-12-05 04:05:00|9.08|7.58|9.07|7.57|9.08|7.58|9.07|7.57|0
1701749700000|2023-12-05 04:15:00|9.08|7.58|9.07|7.57|9.08|7.58|9.07|7.57|0
1701750000000|2023-12-05 04:20:00|9.08|7.58|9.08|7.58|9.08|7.58|9.08|7.58|0
1701750300000|2023-12-05 04:25:00|9.07|7.57|9.08|7.58|9.08|7.58|9.07|7.57|0
1701750600000|2023-12-05 04:30:00|9.07|7.57|9.08|7.58|9.08|7.58|9.07|7.57|0
1701750900000|2023-12-05 04:35:00|9.09|7.59|9.09|7.59|9.09|7.59|9.09|7.59|0
1701751200000|2023-12-05 04:40:00|9.1|7.6|9.1|7.6|9.1|7.6|9.09|7.59|0
1701752400000|2023-12-05 05:00:00|9.09|7.59|9.1|7.6|9.1|7.6|9.09|7.59|0
1701752700000|2023-12-05 05:05:00|9.09|7.59|9.1|7.6|9.1|7.6|9.09|7.59|0
1701753000000|2023-12-05 05:10:00|9.09|7.59|9.11|7.61|9.11|7.61|9.09|7.59|0
1701753300000|2023-12-05 05:15:00|9.1|7.6|9.11|7.61|9.11|7.61|9.1|7.6|0
1701753900000|2023-12-05 05:25:00|9.1|7.6|9.1|7.6|9.11|7.61|9.1|7.6|0
1701754200000|2023-12-05 05:30:00|9.09|7.59|9.1|7.6|9.1|7.6|9.09|7.59|0
1701754500000|2023-12-05 05:35:00|9.09|7.59|9.09|7.59|9.1|7.6|9.09|7.59|0
1701754800000|2023-12-05 05:40:00|9.1|7.6|9.1|7.6|9.1|7.6|9.09|7.59|0
1701755100000|2023-12-05 05:45:00|9.09|7.59|9.1|7.6|9.1|7.6|9.09|7.59|0
1701755400000|2023-12-05 05:50:00|9.09|7.59|8.88|7.38|9.1|7.6|8.88|7.38|0
1701755700000|2023-12-05 05:55:00|8.87|7.37|8.86|7.36|8.88|7.38|8.86|7.36|0
1701756000000|2023-12-05 06:00:00|8.87|7.37|8.88|7.38|8.88|7.38|8.86|7.36|0
1701756300000|2023-12-05 06:05:00|8.87|7.37|8.88|7.38|8.88|7.38|8.87|7.37|0
1701756900000|2023-12-05 06:15:00|8.87|7.37|8.88|7.38|8.89|7.39|8.87|7.37|0
1701757200000|2023-12-05 06:20:00|8.89|7.39|8.89|7.39|8.89|7.39|8.88|7.38|0
1701757500000|2023-12-05 06:25:00|8.9|7.4|8.9|7.4|8.9|7.4|8.9|7.4|0
1701757800000|2023-12-05 06:30:00|8.91|7.41|8.9|7.4|8.91|7.41|8.9|7.4|0
1701758100000|2023-12-05 06:35:00|8.91|7.41|8.92|7.42|8.93|7.43|8.9|7.4|0
1701758400000|2023-12-05 06:40:00|8.93|7.43|8.94|7.44|8.94|7.44|8.92|7.42|0
1701758700000|2023-12-05 06:45:00|8.93|7.43|8.93|7.43|8.95|7.45|8.93|7.43|0
1701759000000|2023-12-05 06:50:00|8.94|7.44|8.95|7.45|8.95|7.45|8.94|7.44|0
1701759300000|2023-12-05 06:55:00|8.94|7.44|8.95|7.45|8.97|7.47|8.94|7.44|0
1701759600000|2023-12-05 07:00:00|8.96|7.46|8.98|7.48|8.99|7.49|8.96|7.46|0
1701759900000|2023-12-05 07:05:00|8.99|7.49|8.98|7.48|9|7.5|8.98|7.48|0
1701760200000|2023-12-05 07:10:00|8.97|7.47|8.98|7.48|8.99|7.49|8.97|7.47|0
1701760500000|2023-12-05 07:15:00|8.99|7.49|8.99|7.49|9|7.5|8.99|7.49|0
1701760800000|2023-12-05 07:20:00|8.88|7.38|9.05|7.55|9.06|7.56|8.88|7.38|0
1701761100000|2023-12-05 07:25:00|9.04|7.54|9.07|7.57|9.07|7.57|9.04|7.54|0
1701761400000|2023-12-05 07:30:00|9.06|7.56|9.04|7.54|9.06|7.56|9.04|7.54|0
1701761700000|2023-12-05 07:35:00|9.03|7.53|9.03|7.53|9.04|7.54|9.02|7.52|0
1701762000000|2023-12-05 07:40:00|9.04|7.54|9.02|7.52|9.04|7.54|9.01|7.51|0
1701762300000|2023-12-05 07:45:00|9.01|7.51|9.02|7.52|9.03|7.53|9.01|7.51|0
1701762600000|2023-12-05 07:50:00|9.03|7.53|9.03|7.53|9.03|7.53|9.02|7.52|0
1701762900000|2023-12-05 07:55:00|9.02|7.52|9.12|7.62|9.12|7.62|9.02|7.52|0
1701763200000|2023-12-05 08:00:00|9.1|7.6|9.04|7.54|9.1|7.6|9.04|7.54|0
1701763500000|2023-12-05 08:05:00|9.03|7.53|9.01|7.51|9.03|7.53|9.01|7.51|0
1701763800000|2023-12-05 08:10:00|9.02|7.52|9|7.5|9.02|7.52|8.99|7.49|0
1701764100000|2023-12-05 08:15:00|9.01|7.51|8.99|7.49|9.01|7.51|8.98|7.48|0
1701764400000|2023-12-05 08:20:00|8.98|7.48|8.99|7.49|9.01|7.51|8.98|7.48|0
1701764700000|2023-12-05 08:25:00|9|7.5|9.01|7.51|9.02|7.52|8.99|7.49|0
1701765000000|2023-12-05 08:30:00|9|7.5|9.01|7.51|9.01|7.51|9|7.5|0
1701765300000|2023-12-05 08:35:00|9.02|7.52|8.98|7.48|9.03|7.53|8.98|7.48|0
1701765600000|2023-12-05 08:40:00|8.99|7.49|9.03|7.53|9.03|7.53|8.99|7.49|0
1701765900000|2023-12-05 08:45:00|9.04|7.54|9.05|7.55|9.06|7.56|9.04|7.54|0
1701766200000|2023-12-05 08:50:00|9.04|7.54|9.02|7.52|9.05|7.55|9.02|7.52|0
1701766500000|2023-12-05 08:55:00|9.03|7.53|8.99|7.49|9.03|7.53|8.99|7.49|0
1701766800000|2023-12-05 09:00:00|8.98|7.48|8.99|7.49|8.99|7.49|8.96|7.46|0
1701767100000|2023-12-05 09:05:00|8.98|7.48|8.97|7.47|8.99|7.49|8.96|7.46|0
1701767400000|2023-12-05 09:10:00|8.96|7.46|8.95|7.45|8.98|7.48|8.95|7.45|0
1701767700000|2023-12-05 09:15:00|8.96|7.46|8.96|7.46|8.97|7.47|8.95|7.45|0
1701768000000|2023-12-05 09:20:00|8.95|7.45|8.92|7.42|8.96|7.46|8.92|7.42|0
1701768300000|2023-12-05 09:25:00|8.93|7.43|8.94|7.44|8.94|7.44|8.92|7.42|0
1701768600000|2023-12-05 09:30:00|8.95|7.45|8.96|7.46|8.97|7.47|8.94|7.44|0
1701768900000|2023-12-05 09:35:00|8.97|7.47|8.98|7.48|8.98|7.48|8.95|7.45|0
1701769200000|2023-12-05 09:40:00|8.99|7.49|8.96|7.46|8.99|7.49|8.96|7.46|0
1701769500000|2023-12-05 09:45:00|8.95|7.45|8.95|7.45|8.97|7.47|8.95|7.45|0
1701769800000|2023-12-05 09:50:00|8.94|7.44|8.95|7.45|8.96|7.46|8.94|7.44|0
1701770100000|2023-12-05 09:55:00|8.96|7.46|8.96|7.46|8.97|7.47|8.95|7.45|0
1701770400000|2023-12-05 10:00:00|8.98|7.48|8.98|7.48|9|7.5|8.97|7.47|0
1701770700000|2023-12-05 10:05:00|8.99|7.49|9.11|7.61|9.14|7.64|8.99|7.49|0
1701771000000|2023-12-05 10:10:00|9.12|7.62|9.12|7.62|9.13|7.63|9.11|7.61|0
1701771300000|2023-12-05 10:15:00|9.13|7.63|9.15|7.65|9.16|7.66|9.13|7.63|0
1701771600000|2023-12-05 10:20:00|9.14|7.64|9.12|7.62|9.15|7.65|9.11|7.61|0
1701771900000|2023-12-05 10:25:00|9.13|7.63|9.11|7.61|9.13|7.63|9.11|7.61|0
1701772200000|2023-12-05 10:30:00|9.12|7.62|9.09|7.59|9.13|7.63|9.09|7.59|0
1701772500000|2023-12-05 10:35:00|9.08|7.58|9.09|7.59|9.09|7.59|9.08|7.58|0
1701772800000|2023-12-05 10:40:00|9.08|7.58|9.15|7.65|9.15|7.65|9.08|7.58|0
1701773100000|2023-12-05 10:45:00|9.16|7.66|9.17|7.67|9.19|7.69|9.15|7.65|0
1701773400000|2023-12-05 10:50:00|9.18|7.68|9.2|7.7|9.22|7.72|9.18|7.68|0
1701773700000|2023-12-05 10:55:00|9.19|7.69|9.18|7.68|9.22|7.72|9.18|7.68|0
1701774000000|2023-12-05 11:00:00|9.19|7.69|9.17|7.67|9.2|7.7|9.16|7.66|0
1701774300000|2023-12-05 11:05:00|9.16|7.66|9.12|7.62|9.17|7.67|9.12|7.62|0
1701774600000|2023-12-05 11:10:00|9.11|7.61|9.11|7.61|9.12|7.62|9.1|7.6|0
1701774900000|2023-12-05 11:15:00|9.12|7.62|9.14|7.64|9.14|7.64|9.11|7.61|0
1701775200000|2023-12-05 11:20:00|9.15|7.65|9.15|7.65|9.18|7.68|9.15|7.65|0
1701775500000|2023-12-05 11:25:00|9.16|7.66|9.16|7.66|9.17|7.67|9.16|7.66|0
1701775800000|2023-12-05 11:30:00|9.17|7.67|9.2|7.7|9.22|7.72|9.17|7.67|0
1701776100000|2023-12-05 11:35:00|9.19|7.69|9.16|7.66|9.2|7.7|9.16|7.66|0
1701776400000|2023-12-05 11:40:00|9.15|7.65|9.23|7.73|9.23|7.73|9.15|7.65|0
1701776700000|2023-12-05 11:45:00|9.22|7.72|9.22|7.72|9.23|7.73|9.21|7.71|0
1701777000000|2023-12-05 11:50:00|9.23|7.73|9.22|7.72|9.23|7.73|9.2|7.7|0
1701777300000|2023-12-05 11:55:00|9.23|7.73|9.23|7.73|9.24|7.74|9.22|7.72|0
1701777600000|2023-12-05 12:00:00|9.24|7.74|9.18|7.68|9.24|7.74|9.17|7.67|0
1701777900000|2023-12-05 12:05:00|9.17|7.67|9.14|7.64|9.18|7.68|9.14|7.64|0
1701778200000|2023-12-05 12:10:00|9.15|7.65|9.17|7.67|9.19|7.69|9.15|7.65|0
1701778500000|2023-12-05 12:15:00|9.18|7.68|9.16|7.66|9.18|7.68|9.14|7.64|0
1701778800000|2023-12-05 12:20:00|9.17|7.67|9.19|7.69|9.19|7.69|9.16|7.66|0
1701779100000|2023-12-05 12:25:00|9.18|7.68|9.19|7.69|9.19|7.69|9.16|7.66|0
1701779400000|2023-12-05 12:30:00|9.18|7.68|9.18|7.68|9.19|7.69|9.16|7.66|0
1701779700000|2023-12-05 12:35:00|9.19|7.69|9.23|7.73|9.23|7.73|9.17|7.67|0
1701780000000|2023-12-05 12:40:00|9.24|7.74|9.2|7.7|9.24|7.74|9.2|7.7|0
1701780300000|2023-12-05 12:45:00|9.21|7.71|9.05|7.55|9.21|7.71|9.05|7.55|0
1701780600000|2023-12-05 12:50:00|9.06|7.56|9.04|7.54|9.07|7.57|9.04|7.54|0
1701780900000|2023-12-05 12:55:00|9.05|7.55|9.07|7.57|9.07|7.57|9.04|7.54|0
1701781200000|2023-12-05 13:00:00|9.06|7.56|9.02|7.52|9.07|7.57|9.01|7.51|0
1701781500000|2023-12-05 13:05:00|9.01|7.51|9|7.5|9.03|7.53|8.99|7.49|0
1701781800000|2023-12-05 13:10:00|8.99|7.49|9.13|7.63|9.13|7.63|8.98|7.48|0
1701782100000|2023-12-05 13:15:00|9.12|7.62|9.17|7.67|9.18|7.68|9.12|7.62|0
1701782400000|2023-12-05 13:20:00|9.18|7.68|9|7.5|9.18|7.68|9|7.5|0
1701782700000|2023-12-05 13:25:00|8.99|7.49|8.98|7.48|9.01|7.51|8.98|7.48|0
1701783000000|2023-12-05 13:30:00|8.99|7.49|8.96|7.46|8.99|7.49|8.95|7.45|0
1701783300000|2023-12-05 13:35:00|8.95|7.45|9.01|7.51|9.02|7.52|8.95|7.45|0
1701783600000|2023-12-05 13:40:00|9|7.5|8.99|7.49|9.01|7.51|8.97|7.47|0
1701783900000|2023-12-05 13:45:00|8.98|7.48|9.01|7.51|9.01|7.51|8.98|7.48|0
1701784200000|2023-12-05 13:50:00|9.02|7.52|9|7.5|9.02|7.52|8.98|7.48|0
1701784500000|2023-12-05 13:55:00|9.01|7.51|9.06|7.56|9.06|7.56|8.99|7.49|0
1701784800000|2023-12-05 14:00:00|9.05|7.55|9.05|7.55|9.06|7.56|9.03|7.53|0
1701785100000|2023-12-05 14:05:00|9.06|7.56|9.05|7.55|9.07|7.57|9.05|7.55|0
1701785400000|2023-12-05 14:10:00|9.06|7.56|9.09|7.59|9.09|7.59|9.04|7.54|0
1701785700000|2023-12-05 14:15:00|9.08|7.58|9.1|7.6|9.1|7.6|9.07|7.57|0
1701786000000|2023-12-05 14:20:00|9.11|7.61|9.1|7.6|9.12|7.62|9.1|7.6|0
1701786300000|2023-12-05 14:25:00|9.11|7.61|9.02|7.52|9.12|7.62|9|7.5|0
1701786600000|2023-12-05 14:30:00|9.01|7.51|9.02|7.52|9.03|7.53|8.97|7.47|0
1701786900000|2023-12-05 14:35:00|9.03|7.53|9.09|7.59|9.12|7.62|9.01|7.51|0
1701787200000|2023-12-05 14:40:00|9.08|7.58|9.05|7.55|9.11|7.61|9.04|7.54|0
1701787500000|2023-12-05 14:45:00|9.06|7.56|9.03|7.53|9.11|7.61|9.01|7.51|0
1701787800000|2023-12-05 14:50:00|9.02|7.52|8.97|7.47|9.04|7.54|8.96|7.46|0
1701788100000|2023-12-05 14:55:00|8.98|7.48|9.02|7.52|9.03|7.53|8.96|7.46|0
1701788400000|2023-12-05 15:00:00|8.99|7.49|8.82|7.32|9.02|7.52|8.8|7.3|0
1701788700000|2023-12-05 15:05:00|8.83|7.33|8.98|7.48|8.99|7.49|8.83|7.33|0
1701789000000|2023-12-05 15:10:00|8.99|7.49|9.01|7.51|9.05|7.55|8.95|7.45|0
1701789300000|2023-12-05 15:15:00|9.02|7.52|8.98|7.48|9.04|7.54|8.98|7.48|0
1701789600000|2023-12-05 15:20:00|8.97|7.47|8.93|7.43|8.98|7.48|8.89|7.39|0
1701789900000|2023-12-05 15:25:00|8.94|7.44|8.97|7.47|9.08|7.58|8.94|7.44|0
1701790200000|2023-12-05 15:30:00|8.96|7.46|9.1|7.6|9.11|7.61|8.94|7.44|0
1701790500000|2023-12-05 15:35:00|9.11|7.61|9.05|7.55|9.11|7.61|9.04|7.54|0
1701790800000|2023-12-05 15:40:00|9.06|7.56|8.94|7.44|9.07|7.57|8.92|7.42|0
1701791100000|2023-12-05 15:45:00|8.93|7.43|8.88|7.38|8.93|7.43|8.87|7.37|0
1701791400000|2023-12-05 15:50:00|8.89|7.39|8.88|7.38|8.9|7.4|8.85|7.35|0
1701791700000|2023-12-05 15:55:00|8.87|7.37|8.83|7.33|8.87|7.37|8.83|7.33|0
1701792000000|2023-12-05 16:00:00|8.84|7.34|8.82|7.32|8.86|7.36|8.81|7.31|0
1701792300000|2023-12-05 16:05:00|8.81|7.31|8.86|7.36|8.86|7.36|8.8|7.3|0
1701792600000|2023-12-05 16:10:00|8.85|7.35|8.73|7.23|9.09|7.59|8.67|7.17|0
1701792900000|2023-12-05 16:15:00|8.74|7.24|8.89|7.39|8.91|7.41|8.73|7.23|0
1701793200000|2023-12-05 16:20:00|8.88|7.38|8.85|7.35|8.92|7.42|8.84|7.34|0
1701793500000|2023-12-05 16:25:00|8.86|7.36|8.8|7.3|8.87|7.37|8.78|7.28|0
1701793800000|2023-12-05 16:30:00|8.81|7.31|8.57|7.07|8.81|7.31|8.53|7.03|0
1701794100000|2023-12-05 16:35:00|8.56|7.06|8.54|7.04|8.57|7.07|8.54|7.04|0
1701794400000|2023-12-05 16:40:00|8.53|7.03|8.56|7.06|8.58|7.08|8.52|7.02|0
1701794700000|2023-12-05 16:45:00|8.55|7.05|8.56|7.06|8.58|7.08|8.53|7.03|0
1701795000000|2023-12-05 16:50:00|8.57|7.07|8.73|7.23|8.73|7.23|8.56|7.06|0
1701795300000|2023-12-05 16:55:00|8.72|7.22|8.63|7.13|8.73|7.23|8.63|7.13|0
1701795600000|2023-12-05 17:00:00|8.62|7.12|8.59|7.09|8.63|7.13|8.58|7.08|0
1701795900000|2023-12-05 17:05:00|8.58|7.08|8.59|7.09|8.61|7.11|8.57|7.07|0
1701796200000|2023-12-05 17:10:00|8.58|7.08|8.58|7.08|8.59|7.09|8.57|7.07|0
1701796500000|2023-12-05 17:15:00|8.57|7.07|8.61|7.11|8.61|7.11|8.56|7.06|0
1701796800000|2023-12-05 17:20:00|8.63|7.13|8.65|7.15|8.65|7.15|8.56|7.06|0
1701797100000|2023-12-05 17:25:00|8.64|7.14|8.58|7.08|8.64|7.14|8.57|7.07|0
1701797400000|2023-12-05 17:30:00|8.57|7.07|8.63|7.13|8.65|7.15|8.57|7.07|0
1701797700000|2023-12-05 17:35:00|8.62|7.12|8.64|7.14|8.65|7.15|8.6|7.1|0
1701798000000|2023-12-05 17:40:00|8.63|7.13|8.72|7.22|8.74|7.24|8.63|7.13|0
1701798300000|2023-12-05 17:45:00|8.71|7.21|8.67|7.17|8.75|7.25|8.67|7.17|0
1701798600000|2023-12-05 17:50:00|8.66|7.16|8.66|7.16|8.7|7.2|8.65|7.15|0
1701798900000|2023-12-05 17:55:00|8.67|7.17|8.59|7.09|8.67|7.17|8.59|7.09|0
1701799200000|2023-12-05 18:00:00|8.58|7.08|8.61|7.11|8.63|7.13|8.58|7.08|0
1701799500000|2023-12-05 18:05:00|8.62|7.12|8.61|7.11|8.64|7.14|8.59|7.09|0
1701799800000|2023-12-05 18:10:00|8.6|7.1|8.6|7.1|8.62|7.12|8.59|7.09|0
1701800100000|2023-12-05 18:15:00|8.59|7.09|8.57|7.07|8.6|7.1|8.56|7.06|0
1701800400000|2023-12-05 18:20:00|8.56|7.06|8.54|7.04|8.57|7.07|8.54|7.04|0
1701800700000|2023-12-05 18:25:00|8.55|7.05|8.57|7.07|8.58|7.08|8.53|7.03|0
1701801000000|2023-12-05 18:30:00|8.56|7.06|8.57|7.07|8.6|7.1|8.54|7.04|0
1701801300000|2023-12-05 18:35:00|8.56|7.06|8.58|7.08|8.61|7.11|8.56|7.06|0
1701801600000|2023-12-05 18:40:00|8.59|7.09|8.56|7.06|8.63|7.13|8.54|7.04|0
1701801900000|2023-12-05 18:45:00|8.57|7.07|8.61|7.11|8.62|7.12|8.56|7.06|0
1701802200000|2023-12-05 18:50:00|8.62|7.12|8.59|7.09|8.62|7.12|8.59|7.09|0
1701802500000|2023-12-05 18:55:00|8.6|7.1|8.59|7.09|8.61|7.11|8.58|7.08|0
1701802800000|2023-12-05 19:00:00|8.6|7.1|8.61|7.11|8.61|7.11|8.58|7.08|0
1701803100000|2023-12-05 19:05:00|8.6|7.1|8.59|7.09|8.64|7.14|8.58|7.08|0
1701803400000|2023-12-05 19:10:00|8.58|7.08|8.55|7.05|8.58|7.08|8.53|7.03|0
1701803700000|2023-12-05 19:15:00|8.54|7.04|8.52|7.02|8.55|7.05|8.51|7.01|0
1701804000000|2023-12-05 19:20:00|8.51|7.01|8.55|7.05|8.55|7.05|8.51|7.01|0
1701804300000|2023-12-05 19:25:00|8.56|7.06|8.54|7.04|8.57|7.07|8.53|7.03|0
1701804600000|2023-12-05 19:30:00|8.55|7.05|8.6|7.1|8.6|7.1|8.53|7.03|0
1701804900000|2023-12-05 19:35:00|8.59|7.09|8.6|7.1|8.62|7.12|8.58|7.08|0
1701805200000|2023-12-05 19:40:00|8.61|7.11|8.6|7.1|8.61|7.11|8.58|7.08|0
1701805500000|2023-12-05 19:45:00|8.61|7.11|8.58|7.08|8.61|7.11|8.58|7.08|0
1701805800000|2023-12-05 19:50:00|8.59|7.09|8.54|7.04|8.59|7.09|8.53|7.03|0
1701806100000|2023-12-05 19:55:00|8.55|7.05|8.51|7.01|8.55|7.05|8.51|7.01|0
1701806400000|2023-12-05 20:00:00|8.52|7.02|8.53|7.03|8.54|7.04|8.5|7|0
1701806700000|2023-12-05 20:05:00|8.52|7.02|8.52|7.02|8.55|7.05|8.51|7.01|0
1701807000000|2023-12-05 20:10:00|8.51|7.01|8.51|7.01|8.53|7.03|8.49|6.99|0
1701807300000|2023-12-05 20:15:00|8.52|7.02|8.5|7|8.52|7.02|8.49|6.99|0
1701807600000|2023-12-05 20:20:00|8.49|6.99|8.49|6.99|8.52|7.02|8.49|6.99|0
1701807900000|2023-12-05 20:25:00|8.5|7|8.53|7.03|8.54|7.04|8.49|6.99|0
1701808200000|2023-12-05 20:30:00|8.52|7.02|8.53|7.03|8.54|7.04|8.51|7.01|0
1701808500000|2023-12-05 20:35:00|8.52|7.02|8.54|7.04|8.54|7.04|8.52|7.02|0
1701808800000|2023-12-05 20:40:00|8.55|7.05|8.58|7.08|8.58|7.08|8.53|7.03|0
1701809100000|2023-12-05 20:45:00|8.57|7.07|8.56|7.06|8.58|7.08|8.53|7.03|0
1701809400000|2023-12-05 20:50:00|8.55|7.05|8.58|7.08|8.59|7.09|8.53|7.03|0
1701809700000|2023-12-05 20:55:00|8.57|7.07|8.52|7.02|8.59|7.09|8.52|7.02|0
1701810000000|2023-12-05 21:00:00|8.51|7.01|8.49|6.99|8.51|7.01|8.47|6.97|0
1701810300000|2023-12-05 21:05:00|8.5|7|8.51|7.01|8.52|7.02|8.5|7|0
1701810600000|2023-12-05 21:10:00|8.52|7.02|8.51|7.01|8.52|7.02|8.5|7|0
1701810900000|2023-12-05 21:15:00|8.56|6.96|8.56|6.96|8.56|6.96|8.55|6.95|0
1701811200000|2023-12-05 21:20:00|8.57|6.97|8.57|6.97|8.57|6.97|8.56|6.96|0
1701811800000|2023-12-05 21:30:00|8.58|6.98|8.6|7|8.6|7|8.58|6.98|0
1701812700000|2023-12-05 21:45:00|8.61|7.01|8.61|7.01|8.61|7.01|8.6|7|0
1701813000000|2023-12-05 21:50:00|8.6|7|8.61|7.01|8.61|7.01|8.6|7|0
1701813300000|2023-12-05 21:55:00|8.6|7|8.6|7|8.6|7|8.59|6.99|0
1701813600000|2023-12-05 22:00:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1701813900000|2023-12-05 22:05:00|8.59|6.99|8.59|6.99|8.6|7|8.59|6.99|0
1701814200000|2023-12-05 22:10:00|8.6|7|8.59|6.99|8.6|7|8.59|6.99|0
1701814800000|2023-12-05 22:20:00|8.58|6.98|8.58|6.98|8.58|6.98|8.58|6.98|0
1701816300000|2023-12-05 22:45:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1701816600000|2023-12-05 22:50:00|8.58|6.98|8.58|6.98|8.59|6.99|8.58|6.98|0
1701816900000|2023-12-05 22:55:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1701817200000|2023-12-05 23:00:00|8.6|7|8.61|7.01|8.62|7.02|8.6|7|0
1701817500000|2023-12-05 23:05:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1701817800000|2023-12-05 23:10:00|8.59|6.99|8.59|6.99|8.59|6.99|8.58|6.98|0
1701818100000|2023-12-05 23:15:00|8.58|6.98|8.6|7|8.6|7|8.58|6.98|0
1701818400000|2023-12-05 23:20:00|8.59|6.99|8.58|6.98|8.6|7|8.58|6.98|0
1701818700000|2023-12-05 23:25:00|8.57|6.97|8.57|6.97|8.57|6.97|8.57|6.97|0
1701819000000|2023-12-05 23:30:00|8.56|6.96|8.56|6.96|8.57|6.97|8.56|6.96|0
1701819300000|2023-12-05 23:35:00|8.55|6.95|8.54|6.94|8.56|6.96|8.54|6.94|0
1701819600000|2023-12-05 23:40:00|8.55|6.95|8.56|6.96|8.56|6.96|8.55|6.95|0
1701819900000|2023-12-05 23:45:00|8.55|6.95|8.54|6.94|8.56|6.96|8.54|6.94|0
1701820200000|2023-12-05 23:50:00|8.53|6.93|8.53|6.93|8.54|6.94|8.53|6.93|0
1701820500000|2023-12-05 23:55:00|8.52|6.92|8.51|6.91|8.52|6.92|8.51|6.91|0
1701820800000|2023-12-06 00:00:00|8.5|6.9|8.5|6.9|8.51|6.91|8.5|6.9|0
1701821100000|2023-12-06 00:05:00|8.51|6.91|8.5|6.9|8.51|6.91|8.5|6.9|0
1701821400000|2023-12-06 00:10:00|8.49|6.89|8.48|6.88|8.49|6.89|8.48|6.88|0
1701821700000|2023-12-06 00:15:00|8.47|6.87|8.43|6.83|8.48|6.88|8.42|6.82|0
1701822000000|2023-12-06 00:20:00|8.44|6.84|8.44|6.84|8.44|6.84|8.43|6.83|0
1701822300000|2023-12-06 00:25:00|8.43|6.83|8.43|6.83|8.44|6.84|8.43|6.83|0
1701822600000|2023-12-06 00:30:00|8.42|6.82|8.43|6.83|8.43|6.83|8.42|6.82|0
1701822900000|2023-12-06 00:35:00|8.42|6.82|8.43|6.83|8.43|6.83|8.41|6.81|0
1701823200000|2023-12-06 00:40:00|8.44|6.84|8.43|6.83|8.44|6.84|8.43|6.83|0
1701823500000|2023-12-06 00:45:00|8.44|6.84|8.42|6.82|8.44|6.84|8.41|6.81|0
1701823800000|2023-12-06 00:50:00|8.41|6.81|8.41|6.81|8.42|6.82|8.41|6.81|0
1701824100000|2023-12-06 00:55:00|8.4|6.8|8.4|6.8|8.41|6.81|8.4|6.8|0
1701824400000|2023-12-06 01:00:00|8.41|6.81|8.4|6.8|8.41|6.81|8.4|6.8|0
1701824700000|2023-12-06 01:05:00|8.39|6.79|8.37|6.77|8.4|6.8|8.37|6.77|0
1701825000000|2023-12-06 01:10:00|8.36|6.76|8.37|6.77|8.38|6.78|8.36|6.76|0
1701825300000|2023-12-06 01:15:00|8.38|6.78|8.38|6.78|8.39|6.79|8.37|6.77|0
1701825600000|2023-12-06 01:20:00|8.39|6.79|8.39|6.79|8.39|6.79|8.38|6.78|0
1701825900000|2023-12-06 01:25:00|8.38|6.78|8.39|6.79|8.4|6.8|8.38|6.78|0
1701826200000|2023-12-06 01:30:00|8.34|6.84|8.34|6.84|8.35|6.85|8.34|6.84|0
1701826500000|2023-12-06 01:35:00|8.33|6.83|8.32|6.82|8.33|6.83|8.32|6.82|0
1701826800000|2023-12-06 01:40:00|8.33|6.83|8.32|6.82|8.33|6.83|8.32|6.82|0
1701827100000|2023-12-06 01:45:00|8.33|6.83|8.31|6.81|8.33|6.83|8.31|6.81|0
1701827400000|2023-12-06 01:50:00|8.3|6.8|8.31|6.81|8.31|6.81|8.29|6.79|0
1701827700000|2023-12-06 01:55:00|8.3|6.8|8.3|6.8|8.31|6.81|8.3|6.8|0
1701828000000|2023-12-06 02:00:00|8.29|6.79|8.29|6.79|8.3|6.8|8.29|6.79|0
1701828300000|2023-12-06 02:05:00|8.3|6.8|8.3|6.8|8.3|6.8|8.28|6.78|0
1701828600000|2023-12-06 02:10:00|8.31|6.81|8.35|6.85|8.62|7.12|8.3|6.8|0
1701828900000|2023-12-06 02:15:00|8.34|6.84|8.35|6.85|8.36|6.86|8.34|6.84|0
1701829200000|2023-12-06 02:20:00|8.36|6.86|8.36|6.86|8.36|6.86|8.36|6.86|0
1701829500000|2023-12-06 02:25:00|8.37|6.87|8.36|6.86|8.37|6.87|8.35|6.85|0
1701830100000|2023-12-06 02:35:00|8.35|6.85|8.35|6.85|8.35|6.85|8.35|6.85|0
1701830400000|2023-12-06 02:40:00|8.34|6.84|8.35|6.85|8.35|6.85|8.34|6.84|0
1701831000000|2023-12-06 02:50:00|8.36|6.86|8.36|6.86|8.36|6.86|8.35|6.85|0
1701831300000|2023-12-06 02:55:00|8.35|6.85|8.35|6.85|8.35|6.85|8.35|6.85|0
1701831600000|2023-12-06 03:00:00|8.34|6.84|8.33|6.83|8.35|6.85|8.33|6.83|0
1701831900000|2023-12-06 03:05:00|8.34|6.84|8.33|6.83|8.34|6.84|8.33|6.83|0
1701832200000|2023-12-06 03:10:00|8.34|6.84|8.33|6.83|8.34|6.84|8.33|6.83|0
1701832500000|2023-12-06 03:15:00|8.34|6.84|8.33|6.83|8.34|6.84|8.33|6.83|0
1701832800000|2023-12-06 03:20:00|8.34|6.84|8.33|6.83|8.34|6.84|8.32|6.82|0
1701833400000|2023-12-06 03:30:00|8.32|6.82|8.31|6.81|8.32|6.82|8.31|6.81|0
1701833700000|2023-12-06 03:35:00|8.32|6.82|8.31|6.81|8.32|6.82|8.31|6.81|0
1701834300000|2023-12-06 03:45:00|8.3|6.8|8.3|6.8|8.3|6.8|8.29|6.79|0
1701834600000|2023-12-06 03:50:00|8.31|6.81|8.31|6.81|8.31|6.81|8.3|6.8|0
1701834900000|2023-12-06 03:55:00|8.32|6.82|8.32|6.82|8.33|6.83|8.31|6.81|0
1701835200000|2023-12-06 04:00:00|8.33|6.83|8.32|6.82|8.33|6.83|8.32|6.82|0
1701835500000|2023-12-06 04:05:00|8.31|6.81|8.31|6.81|8.31|6.81|8.31|6.81|0
1701835800000|2023-12-06 04:10:00|8.32|6.82|8.31|6.81|8.32|6.82|8.31|6.81|0
1701836100000|2023-12-06 04:15:00|8.32|6.82|8.31|6.81|8.32|6.82|8.31|6.81|0
1701836400000|2023-12-06 04:20:00|8.32|6.82|8.32|6.82|8.32|6.82|8.31|6.81|0
1701836700000|2023-12-06 04:25:00|8.31|6.81|8.31|6.81|8.31|6.81|8.31|6.81|0
1701837600000|2023-12-06 04:40:00|8.32|6.82|8.32|6.82|8.32|6.82|8.31|6.81|0
1701837900000|2023-12-06 04:45:00|8.31|6.81|8.31|6.81|8.32|6.82|8.31|6.81|0
1701838500000|2023-12-06 04:55:00|8.3|6.8|8.31|6.81|8.31|6.81|8.3|6.8|0
1701838800000|2023-12-06 05:00:00|8.3|6.8|8.32|6.82|8.32|6.82|8.3|6.8|0
1701839100000|2023-12-06 05:05:00|8.33|6.83|8.31|6.81|8.33|6.83|8.31|6.81|0
1701839400000|2023-12-06 05:10:00|8.32|6.82|8.3|6.8|8.32|6.82|8.3|6.8|0
1701840000000|2023-12-06 05:20:00|8.29|6.79|8.29|6.79|8.29|6.79|8.29|6.79|0
1701840300000|2023-12-06 05:25:00|8.28|6.78|8.28|6.78|8.29|6.79|8.28|6.78|0
1701840600000|2023-12-06 05:30:00|8.29|6.79|8.31|6.81|8.32|6.82|8.29|6.79|0
1701840900000|2023-12-06 05:35:00|8.32|6.82|8.32|6.82|8.32|6.82|8.31|6.81|0
1701841200000|2023-12-06 05:40:00|8.33|6.83|8.33|6.83|8.33|6.83|8.32|6.82|0
1701841500000|2023-12-06 05:45:00|8.32|6.82|8.32|6.82|8.32|6.82|8.32|6.82|0
1701841800000|2023-12-06 05:50:00|8.31|6.81|8.32|6.82|8.32|6.82|8.31|6.81|0
1701842100000|2023-12-06 05:55:00|8.31|6.81|8.3|6.8|8.32|6.82|8.3|6.8|0
1701842400000|2023-12-06 06:00:00|8.31|6.81|8.31|6.81|8.32|6.82|8.3|6.8|0
1701842700000|2023-12-06 06:05:00|8.3|6.8|8.3|6.8|8.31|6.81|8.3|6.8|0
1701843000000|2023-12-06 06:10:00|8.31|6.81|8.3|6.8|8.31|6.81|8.3|6.8|0
1701843300000|2023-12-06 06:15:00|8.29|6.79|8.3|6.8|8.3|6.8|8.29|6.79|0
1701843600000|2023-12-06 06:20:00|8.31|6.81|8.31|6.81|8.31|6.81|8.31|6.81|0
1701843900000|2023-12-06 06:25:00|8.32|6.82|8.33|6.83|8.33|6.83|8.31|6.81|0
1701844200000|2023-12-06 06:30:00|8.32|6.82|8.33|6.83|8.34|6.84|8.32|6.82|0
1701844500000|2023-12-06 06:35:00|8.32|6.82|8.33|6.83|8.33|6.83|8.32|6.82|0
1701844800000|2023-12-06 06:40:00|8.32|6.82|8.33|6.83|8.33|6.83|8.32|6.82|0
1701845100000|2023-12-06 06:45:00|8.32|6.82|8.33|6.83|8.33|6.83|8.32|6.82|0
1701845400000|2023-12-06 06:50:00|8.32|6.82|8.34|6.84|8.34|6.84|8.32|6.82|0
1701845700000|2023-12-06 06:55:00|8.33|6.83|8.34|6.84|8.34|6.84|8.33|6.83|0
1701846000000|2023-12-06 07:00:00|8.35|6.85|8.35|6.85|8.36|6.86|8.34|6.84|0
1701846300000|2023-12-06 07:05:00|8.36|6.86|8.36|6.86|8.37|6.87|8.35|6.85|0
1701846600000|2023-12-06 07:10:00|8.35|6.85|8.37|6.87|8.37|6.87|8.35|6.85|0
1701846900000|2023-12-06 07:15:00|8.38|6.88|8.37|6.87|8.38|6.88|8.37|6.87|0
1701847200000|2023-12-06 07:20:00|8.38|6.88|8.38|6.88|8.38|6.88|8.37|6.87|0
1701847500000|2023-12-06 07:25:00|8.39|6.89|8.39|6.89|8.39|6.89|8.38|6.88|0
1701847800000|2023-12-06 07:30:00|8.38|6.88|8.52|7.02|8.52|7.02|8.38|6.88|0
1701848100000|2023-12-06 07:35:00|8.51|7.01|8.5|7|8.51|7.01|8.5|7|0
1701848400000|2023-12-06 07:40:00|8.51|7.01|8.5|7|8.51|7.01|8.5|7|0
1701848700000|2023-12-06 07:45:00|8.49|6.99|8.49|6.99|8.5|7|8.49|6.99|0
1701849000000|2023-12-06 07:50:00|8.48|6.98|8.47|6.97|8.49|6.99|8.47|6.97|0
1701849300000|2023-12-06 07:55:00|8.46|6.96|8.47|6.97|8.47|6.97|8.46|6.96|0
1701849600000|2023-12-06 08:00:00|8.46|6.96|8.48|6.98|8.48|6.98|8.44|6.94|0
1701849900000|2023-12-06 08:05:00|8.49|6.99|8.49|6.99|8.5|7|8.48|6.98|0
1701850200000|2023-12-06 08:10:00|8.48|6.98|8.45|6.95|8.49|6.99|8.44|6.94|0
1701850500000|2023-12-06 08:15:00|8.46|6.96|8.44|6.94|8.49|6.99|8.44|6.94|0
1701850800000|2023-12-06 08:20:00|8.45|6.95|8.46|6.96|8.47|6.97|8.45|6.95|0
1701851100000|2023-12-06 08:25:00|8.45|6.95|8.44|6.94|8.46|6.96|8.44|6.94|0
1701851400000|2023-12-06 08:30:00|8.45|6.95|8.46|6.96|8.47|6.97|8.44|6.94|0
1701851700000|2023-12-06 08:35:00|8.47|6.97|8.49|6.99|8.49|6.99|8.45|6.95|0
1701852000000|2023-12-06 08:40:00|8.5|7|8.5|7|8.51|7.01|8.49|6.99|0
1701852300000|2023-12-06 08:45:00|8.49|6.99|8.48|6.98|8.49|6.99|8.46|6.96|0
1701852600000|2023-12-06 08:50:00|8.49|6.99|8.48|6.98|8.49|6.99|8.46|6.96|0
1701852900000|2023-12-06 08:55:00|8.47|6.97|8.48|6.98|8.49|6.99|8.47|6.97|0
1701853200000|2023-12-06 09:00:00|8.49|6.99|8.48|6.98|8.49|6.99|8.47|6.97|0
1701853500000|2023-12-06 09:05:00|8.47|6.97|8.47|6.97|8.5|7|8.47|6.97|0
1701853800000|2023-12-06 09:10:00|8.48|6.98|8.46|6.96|8.48|6.98|8.44|6.94|0
1701854100000|2023-12-06 09:15:00|8.47|6.97|8.49|6.99|8.5|7|8.47|6.97|0
1701854400000|2023-12-06 09:20:00|8.5|7|8.49|6.99|8.51|7.01|8.49|6.99|0
1701854700000|2023-12-06 09:25:00|8.5|7|8.49|6.99|8.51|7.01|8.49|6.99|0
1701855000000|2023-12-06 09:30:00|8.48|6.98|8.49|6.99|8.5|7|8.47|6.97|0
1701855300000|2023-12-06 09:35:00|8.5|7|8.53|7.03|8.54|7.04|8.49|6.99|0
1701855600000|2023-12-06 09:40:00|8.54|7.04|8.52|7.02|8.54|7.04|8.52|7.02|0
1701855900000|2023-12-06 09:45:00|8.53|7.03|8.5|7|8.53|7.03|8.5|7|0
1701856200000|2023-12-06 09:50:00|8.49|6.99|8.5|7|8.5|7|8.48|6.98|0
1701856500000|2023-12-06 09:55:00|8.49|6.99|8.49|6.99|8.5|7|8.49|6.99|0
1701856800000|2023-12-06 10:00:00|8.5|7|8.49|6.99|8.5|7|8.48|6.98|0
1701857100000|2023-12-06 10:05:00|8.5|7|8.47|6.97|8.5|7|8.47|6.97|0
1701857400000|2023-12-06 10:10:00|8.48|6.98|8.49|6.99|8.49|6.99|8.47|6.97|0
1701857700000|2023-12-06 10:15:00|8.48|6.98|8.48|6.98|8.5|7|8.48|6.98|0
1701858000000|2023-12-06 10:20:00|8.47|6.97|8.49|6.99|8.5|7|8.47|6.97|0
1701858300000|2023-12-06 10:25:00|8.48|6.98|8.48|6.98|8.5|7|8.47|6.97|0
1701858600000|2023-12-06 10:30:00|8.47|6.97|8.46|6.96|8.47|6.97|8.46|6.96|0
1701858900000|2023-12-06 10:35:00|8.47|6.97|8.47|6.97|8.48|6.98|8.46|6.96|0
1701859200000|2023-12-06 10:40:00|8.48|6.98|8.44|6.94|8.48|6.98|8.44|6.94|0
1701859500000|2023-12-06 10:45:00|8.45|6.95|8.45|6.95|8.45|6.95|8.44|6.94|0
1701859800000|2023-12-06 10:50:00|8.44|6.94|8.43|6.93|8.44|6.94|8.43|6.93|0
1701860100000|2023-12-06 10:55:00|8.42|6.92|8.42|6.92|8.43|6.93|8.42|6.92|0
1701860400000|2023-12-06 11:00:00|8.43|6.93|8.43|6.93|8.43|6.93|8.42|6.92|0
1701860700000|2023-12-06 11:05:00|8.44|6.94|8.45|6.95|8.45|6.95|8.44|6.94|0
1701861000000|2023-12-06 11:10:00|8.46|6.96|8.47|6.97|8.48|6.98|8.46|6.96|0
1701861300000|2023-12-06 11:15:00|8.48|6.98|8.49|6.99|8.49|6.99|8.47|6.97|0
1701861600000|2023-12-06 11:20:00|8.48|6.98|8.5|7|8.5|7|8.48|6.98|0
1701861900000|2023-12-06 11:25:00|8.49|6.99|8.48|6.98|8.49|6.99|8.48|6.98|0
1701862200000|2023-12-06 11:30:00|8.49|6.99|8.51|7.01|8.52|7.02|8.49|6.99|0
1701862500000|2023-12-06 11:35:00|8.52|7.02|8.51|7.01|8.52|7.02|8.51|7.01|0
1701862800000|2023-12-06 11:40:00|8.52|7.02|8.5|7|8.53|7.03|8.5|7|0
1701863100000|2023-12-06 11:45:00|8.51|7.01|8.49|6.99|8.51|7.01|8.49|6.99|0
1701863400000|2023-12-06 11:50:00|8.48|6.98|8.48|6.98|8.49|6.99|8.48|6.98|0
1701863700000|2023-12-06 11:55:00|8.49|6.99|8.49|6.99|8.5|7|8.48|6.98|0
1701864000000|2023-12-06 12:00:00|8.48|6.98|8.5|7|8.51|7.01|8.48|6.98|0
1701864300000|2023-12-06 12:05:00|8.51|7.01|8.52|7.02|8.52|7.02|8.51|7.01|0
1701864600000|2023-12-06 12:10:00|8.53|7.03|8.53|7.03|8.53|7.03|8.51|7.01|0
1701864900000|2023-12-06 12:15:00|8.54|7.04|8.52|7.02|8.54|7.04|8.51|7.01|0
1701865200000|2023-12-06 12:20:00|8.53|7.03|8.53|7.03|8.54|7.04|8.5|7|0
1701865500000|2023-12-06 12:25:00|8.52|7.02|8.52|7.02|8.54|7.04|8.52|7.02|0
1701865800000|2023-12-06 12:30:00|8.53|7.03|8.51|7.01|8.53|7.03|8.51|7.01|0
1701866100000|2023-12-06 12:35:00|8.5|7|8.51|7.01|8.52|7.02|8.5|7|0
1701866400000|2023-12-06 12:40:00|8.5|7|8.51|7.01|8.52|7.02|8.5|7|0
1701866700000|2023-12-06 12:45:00|8.5|7|8.5|7|8.52|7.02|8.49|6.99|0
1701867000000|2023-12-06 12:50:00|8.49|6.99|8.48|6.98|8.5|7|8.48|6.98|0
1701867300000|2023-12-06 12:55:00|8.47|6.97|8.48|6.98|8.49|6.99|8.47|6.97|0
1701867600000|2023-12-06 13:00:00|8.47|6.97|8.48|6.98|8.48|6.98|8.47|6.97|0
1701867900000|2023-12-06 13:05:00|8.49|6.99|8.48|6.98|8.51|7.01|8.47|6.97|0
1701868200000|2023-12-06 13:10:00|8.47|6.97|8.48|6.98|8.49|6.99|8.47|6.97|0
1701868500000|2023-12-06 13:15:00|8.44|6.94|8.47|6.97|8.47|6.97|8.43|6.93|0
1701868800000|2023-12-06 13:20:00|8.46|6.96|8.47|6.97|8.49|6.99|8.46|6.96|0
1701869100000|2023-12-06 13:25:00|8.46|6.96|8.43|6.93|8.47|6.97|8.43|6.93|0
1701869400000|2023-12-06 13:30:00|8.42|6.92|8.43|6.93|8.45|6.95|8.34|6.84|0
1701869700000|2023-12-06 13:35:00|8.44|6.94|8.48|6.98|8.5|7|8.43|6.93|0
1701870000000|2023-12-06 13:40:00|8.47|6.97|8.46|6.96|8.47|6.97|8.45|6.95|0
1701870300000|2023-12-06 13:45:00|8.45|6.95|8.47|6.97|8.48|6.98|8.45|6.95|0
1701870600000|2023-12-06 13:50:00|8.46|6.96|8.45|6.95|8.46|6.96|8.43|6.93|0
1701870900000|2023-12-06 13:55:00|8.44|6.94|8.41|6.91|8.44|6.94|8.39|6.89|0
1701871200000|2023-12-06 14:00:00|8.4|6.9|8.39|6.89|8.4|6.9|8.37|6.87|0
1701871500000|2023-12-06 14:05:00|8.4|6.9|8.38|6.88|8.4|6.9|8.37|6.87|0
1701871800000|2023-12-06 14:10:00|8.37|6.87|8.39|6.89|8.4|6.9|8.37|6.87|0
1701872100000|2023-12-06 14:15:00|8.38|6.88|8.4|6.9|8.4|6.9|8.38|6.88|0
1701872400000|2023-12-06 14:20:00|8.39|6.89|8.37|6.87|8.39|6.89|8.36|6.86|0
1701872700000|2023-12-06 14:25:00|8.36|6.86|8.36|6.86|8.38|6.88|8.35|6.85|0
1701873000000|2023-12-06 14:30:00|8.37|6.87|8.43|6.93|8.43|6.93|8.37|6.87|0
1701873300000|2023-12-06 14:35:00|8.44|6.94|8.51|7.01|8.53|7.03|8.44|6.94|0
1701873600000|2023-12-06 14:40:00|8.5|7|8.51|7.01|8.52|7.02|8.47|6.97|0
1701873900000|2023-12-06 14:45:00|8.5|7|8.5|7|8.52|7.02|8.48|6.98|0
1701874200000|2023-12-06 14:50:00|8.49|6.99|8.52|7.02|8.52|7.02|8.47|6.97|0
1701874500000|2023-12-06 14:55:00|8.51|7.01|8.49|6.99|8.52|7.02|8.48|6.98|0
1701874800000|2023-12-06 15:00:00|8.5|7|8.57|7.07|8.58|7.08|8.49|6.99|0
1701875100000|2023-12-06 15:05:00|8.56|7.06|8.48|6.98|8.58|7.08|8.47|6.97|0
1701875400000|2023-12-06 15:10:00|8.47|6.97|8.46|6.96|8.5|7|8.46|6.96|0
1701875700000|2023-12-06 15:15:00|8.47|6.97|8.5|7|8.51|7.01|8.43|6.93|0
1701876000000|2023-12-06 15:20:00|8.49|6.99|8.55|7.05|8.56|7.06|8.42|6.92|0
1701876300000|2023-12-06 15:25:00|8.56|7.06|8.54|7.04|8.58|7.08|8.5|7|0
1701876600000|2023-12-06 15:30:00|8.53|7.03|8.48|6.98|8.53|7.03|8.46|6.96|0
1701876900000|2023-12-06 15:35:00|8.47|6.97|8.48|6.98|8.51|7.01|8.46|6.96|0
1701877200000|2023-12-06 15:40:00|8.47|6.97|8.47|6.97|8.5|7|8.38|6.88|0
1701877500000|2023-12-06 15:45:00|8.46|6.96|8.48|6.98|8.48|6.98|8.44|6.94|0
1701877800000|2023-12-06 15:50:00|8.47|6.97|8.49|6.99|8.5|7|8.44|6.94|0
1701878100000|2023-12-06 15:55:00|8.5|7|8.48|6.98|8.51|7.01|8.47|6.97|0
1701878400000|2023-12-06 16:00:00|8.47|6.97|8.48|6.98|8.51|7.01|8.46|6.96|0
1701878700000|2023-12-06 16:05:00|8.47|6.97|8.49|6.99|8.51|7.01|8.45|6.95|0
1701879000000|2023-12-06 16:10:00|8.48|6.98|8.44|6.94|8.48|6.98|8.43|6.93|0
1701879300000|2023-12-06 16:15:00|8.45|6.95|8.49|6.99|8.49|6.99|8.44|6.94|0
1701879600000|2023-12-06 16:20:00|8.48|6.98|8.52|7.02|8.56|7.06|8.46|6.96|0
1701879900000|2023-12-06 16:25:00|8.42|6.92|8.63|7.13|8.85|7.35|8.42|6.92|0
1701880200000|2023-12-06 16:30:00|8.64|7.14|8.75|7.25|8.76|7.26|8.63|7.13|0
1701880500000|2023-12-06 16:35:00|8.74|7.24|8.58|7.08|8.74|7.24|8.51|7.01|0
1701880800000|2023-12-06 16:40:00|8.59|7.09|8.6|7.1|8.62|7.12|8.58|7.08|0
1701881100000|2023-12-06 16:45:00|8.61|7.11|8.58|7.08|8.61|7.11|8.56|7.06|0
1701881400000|2023-12-06 16:50:00|8.59|7.09|8.54|7.04|8.59|7.09|8.52|7.02|0
1701881700000|2023-12-06 16:55:00|8.53|7.03|8.49|6.99|8.54|7.04|8.49|6.99|0
1701882000000|2023-12-06 17:00:00|8.5|7|8.53|7.03|8.54|7.04|8.49|6.99|0
1701882300000|2023-12-06 17:05:00|8.52|7.02|8.51|7.01|8.52|7.02|8.49|6.99|0
1701882600000|2023-12-06 17:10:00|8.5|7|8.53|7.03|8.53|7.03|8.48|6.98|0
1701882900000|2023-12-06 17:15:00|8.54|7.04|8.58|7.08|8.58|7.08|8.52|7.02|0
1701883200000|2023-12-06 17:20:00|8.57|7.07|8.57|7.07|8.58|7.08|8.54|7.04|0
1701883500000|2023-12-06 17:25:00|8.58|7.08|8.58|7.08|8.6|7.1|8.56|7.06|0
1701883800000|2023-12-06 17:30:00|8.57|7.07|8.56|7.06|8.6|7.1|8.56|7.06|0
1701884100000|2023-12-06 17:35:00|8.55|7.05|8.65|7.15|8.65|7.15|8.53|7.03|0
1701884400000|2023-12-06 17:40:00|8.64|7.14|8.63|7.13|8.64|7.14|8.61|7.11|0
1701884700000|2023-12-06 17:45:00|8.64|7.14|8.69|7.19|8.72|7.22|8.63|7.13|0
1701885000000|2023-12-06 17:50:00|8.68|7.18|8.7|7.2|8.75|7.25|8.68|7.18|0
1701885300000|2023-12-06 17:55:00|8.71|7.21|8.75|7.25|8.76|7.26|8.7|7.2|0
1701885600000|2023-12-06 18:00:00|8.74|7.24|8.7|7.2|8.74|7.24|8.61|7.11|0
1701885900000|2023-12-06 18:05:00|8.71|7.21|8.71|7.21|8.75|7.25|8.7|7.2|0
1701886200000|2023-12-06 18:10:00|8.7|7.2|8.66|7.16|8.7|7.2|8.66|7.16|0
1701886500000|2023-12-06 18:15:00|8.67|7.17|8.66|7.16|8.7|7.2|8.66|7.16|0
1701886800000|2023-12-06 18:20:00|8.65|7.15|8.66|7.16|8.67|7.17|8.64|7.14|0
1701887100000|2023-12-06 18:25:00|8.67|7.17|8.62|7.12|8.68|7.18|8.61|7.11|0
1701887400000|2023-12-06 18:30:00|8.61|7.11|8.65|7.15|8.65|7.15|8.61|7.11|0
1701887700000|2023-12-06 18:35:00|8.64|7.14|8.64|7.14|8.65|7.15|8.62|7.12|0
1701888000000|2023-12-06 18:40:00|8.63|7.13|8.64|7.14|8.67|7.17|8.63|7.13|0
1701888300000|2023-12-06 18:45:00|8.63|7.13|8.63|7.13|8.65|7.15|8.63|7.13|0
1701888600000|2023-12-06 18:50:00|8.62|7.12|8.61|7.11|8.63|7.13|8.61|7.11|0
1701888900000|2023-12-06 18:55:00|8.6|7.1|8.64|7.14|8.71|7.21|8.59|7.09|0
1701889200000|2023-12-06 19:00:00|8.65|7.15|8.64|7.14|8.67|7.17|8.64|7.14|0
1701889500000|2023-12-06 19:05:00|8.65|7.15|8.65|7.15|8.66|7.16|8.63|7.13|0
1701889800000|2023-12-06 19:10:00|8.66|7.16|8.69|7.19|8.69|7.19|8.64|7.14|0
1701890100000|2023-12-06 19:15:00|8.68|7.18|8.7|7.2|8.7|7.2|8.66|7.16|0
1701890400000|2023-12-06 19:20:00|8.69|7.19|8.71|7.21|8.73|7.23|8.69|7.19|0
1701890700000|2023-12-06 19:25:00|8.72|7.22|8.62|7.12|8.72|7.22|8.58|7.08|0
1701891000000|2023-12-06 19:30:00|8.61|7.11|8.56|7.06|8.61|7.11|8.55|7.05|0
1701891300000|2023-12-06 19:35:00|8.57|7.07|8.57|7.07|8.59|7.09|8.56|7.06|0
1701891600000|2023-12-06 19:40:00|8.58|7.08|8.58|7.08|8.59|7.09|8.56|7.06|0
1701891900000|2023-12-06 19:45:00|8.59|7.09|8.57|7.07|8.6|7.1|8.56|7.06|0
1701892200000|2023-12-06 19:50:00|8.56|7.06|8.6|7.1|8.61|7.11|8.56|7.06|0
1701892500000|2023-12-06 19:55:00|8.59|7.09|8.63|7.13|8.64|7.14|8.59|7.09|0
1701892800000|2023-12-06 20:00:00|8.64|7.14|8.65|7.15|8.65|7.15|8.62|7.12|0
1701893100000|2023-12-06 20:05:00|8.64|7.14|8.64|7.14|8.66|7.16|8.64|7.14|0
1701893400000|2023-12-06 20:10:00|8.65|7.15|8.7|7.2|8.7|7.2|8.64|7.14|0
1701893700000|2023-12-06 20:15:00|8.69|7.19|8.7|7.2|8.72|7.22|8.69|7.19|0
1701894000000|2023-12-06 20:20:00|8.71|7.21|8.77|7.27|8.78|7.28|8.71|7.21|0
1701894300000|2023-12-06 20:25:00|8.78|7.28|8.62|7.12|8.79|7.29|8.57|7.07|0
1701894600000|2023-12-06 20:30:00|8.63|7.13|8.61|7.11|8.64|7.14|8.59|7.09|0
1701894900000|2023-12-06 20:35:00|8.6|7.1|8.67|7.17|8.67|7.17|8.6|7.1|0
1701895200000|2023-12-06 20:40:00|8.66|7.16|8.61|7.11|8.66|7.16|8.6|7.1|0
1701895500000|2023-12-06 20:45:00|8.62|7.12|8.63|7.13|8.65|7.15|8.62|7.12|0
1701895800000|2023-12-06 20:50:00|8.65|7.15|8.67|7.17|8.7|7.2|8.58|7.08|0
1701896100000|2023-12-06 20:55:00|8.65|7.15|8.61|7.11|8.68|7.18|8.61|7.11|0
1701896400000|2023-12-06 21:00:00|8.62|7.12|8.6|7.1|8.62|7.12|8.6|7.1|0
1701896700000|2023-12-06 21:05:00|8.59|7.09|8.61|7.11|8.62|7.12|8.59|7.09|0
1701897000000|2023-12-06 21:10:00|8.62|7.12|8.63|7.13|8.63|7.13|8.62|7.12|0
1701897300000|2023-12-06 21:15:00|8.68|7.08|8.69|7.09|8.69|7.09|8.68|7.08|0
1701897600000|2023-12-06 21:20:00|8.68|7.08|8.69|7.09|8.69|7.09|8.68|7.08|0
1701897900000|2023-12-06 21:25:00|8.68|7.08|8.68|7.08|8.68|7.08|8.68|7.08|0
1701898200000|2023-12-06 21:30:00|8.67|7.07|8.67|7.07|8.67|7.07|8.67|7.07|0
1701899100000|2023-12-06 21:45:00|8.68|7.08|8.67|7.07|8.68|7.08|8.67|7.07|0
1701899700000|2023-12-06 21:55:00|8.66|7.06|8.67|7.07|8.67|7.07|8.65|7.05|0
1701900000000|2023-12-06 22:00:00|8.66|7.06|8.66|7.06|8.66|7.06|8.66|7.06|0
1701901800000|2023-12-06 22:30:00|8.67|7.07|8.67|7.07|8.68|7.08|8.66|7.06|0
1701902400000|2023-12-06 22:40:00|8.68|7.08|8.69|7.09|8.69|7.09|8.68|7.08|0
1701902700000|2023-12-06 22:45:00|8.68|7.08|8.68|7.08|8.69|7.09|8.68|7.08|0
1701903300000|2023-12-06 22:55:00|8.69|7.09|8.68|7.08|8.69|7.09|8.68|7.08|0
1701903600000|2023-12-06 23:00:00|8.67|7.07|8.68|7.08|8.72|7.12|8.67|7.07|0
1701903900000|2023-12-06 23:05:00|8.67|7.07|8.68|7.08|8.7|7.1|8.67|7.07|0
1701904200000|2023-12-06 23:10:00|8.67|7.07|8.67|7.07|8.68|7.08|8.67|7.07|0
1701904500000|2023-12-06 23:15:00|8.68|7.08|8.66|7.06|8.68|7.08|8.66|7.06|0
1701904800000|2023-12-06 23:20:00|8.67|7.07|8.67|7.07|8.67|7.07|8.66|7.06|0
1701905100000|2023-12-06 23:25:00|8.68|7.08|8.66|7.06|8.68|7.08|8.66|7.06|0
1701905400000|2023-12-06 23:30:00|8.67|7.07|8.66|7.06|8.68|7.08|8.66|7.06|0
1701905700000|2023-12-06 23:35:00|8.65|7.05|8.67|7.07|8.67|7.07|8.65|7.05|0
1701906000000|2023-12-06 23:40:00|8.68|7.08|8.66|7.06|8.68|7.08|8.65|7.05|0
1701906300000|2023-12-06 23:45:00|8.65|7.05|8.68|7.08|8.68|7.08|8.65|7.05|0
1701906600000|2023-12-06 23:50:00|8.67|7.07|8.69|7.09|8.7|7.1|8.67|7.07|0
1701906900000|2023-12-06 23:55:00|8.68|7.08|8.67|7.07|8.69|7.09|8.67|7.07|0
1701907200000|2023-12-07 00:00:00|8.68|7.08|8.66|7.06|8.68|7.08|8.66|7.06|0
1701907500000|2023-12-07 00:05:00|8.67|7.07|8.65|7.05|8.67|7.07|8.64|7.04|0
1701907800000|2023-12-07 00:10:00|8.66|7.06|8.67|7.07|8.67|7.07|8.66|7.06|0
1701908100000|2023-12-07 00:15:00|8.66|7.06|8.68|7.08|8.69|7.09|8.64|7.04|0
1701908400000|2023-12-07 00:20:00|8.67|7.07|8.68|7.08|8.7|7.1|8.67|7.07|0
1701908700000|2023-12-07 00:25:00|8.69|7.09|8.7|7.1|8.7|7.1|8.68|7.08|0
1701909000000|2023-12-07 00:30:00|8.69|7.09|8.68|7.08|8.69|7.09|8.68|7.08|0
1701909300000|2023-12-07 00:35:00|8.67|7.07|8.65|7.05|8.67|7.07|8.65|7.05|0
1701909600000|2023-12-07 00:40:00|8.66|7.06|8.66|7.06|8.67|7.07|8.65|7.05|0
1701909900000|2023-12-07 00:45:00|8.67|7.07|8.66|7.06|8.67|7.07|8.66|7.06|0
1701910200000|2023-12-07 00:50:00|8.67|7.07|8.67|7.07|8.67|7.07|8.66|7.06|0
1701910500000|2023-12-07 00:55:00|8.68|7.08|8.69|7.09|8.69|7.09|8.68|7.08|0
1701910800000|2023-12-07 01:00:00|8.68|7.08|8.67|7.07|8.69|7.09|8.66|7.06|0
1701911100000|2023-12-07 01:05:00|8.68|7.08|8.67|7.07|8.68|7.08|8.67|7.07|0
1701911400000|2023-12-07 01:10:00|8.68|7.08|8.66|7.06|8.68|7.08|8.66|7.06|0
1701911700000|2023-12-07 01:15:00|8.67|7.07|8.68|7.08|8.68|7.08|8.66|7.06|0
1701912000000|2023-12-07 01:20:00|8.67|7.07|8.67|7.07|8.68|7.08|8.67|7.07|0
1701912300000|2023-12-07 01:25:00|8.68|7.08|8.69|7.09|8.69|7.09|8.68|7.08|0
1701912600000|2023-12-07 01:30:00|8.64|7.14|8.62|7.12|8.65|7.15|8.62|7.12|0
1701912900000|2023-12-07 01:35:00|8.61|7.11|8.61|7.11|8.62|7.12|8.6|7.1|0
1701913200000|2023-12-07 01:40:00|8.6|7.1|8.62|7.12|8.63|7.13|8.6|7.1|0
1701913500000|2023-12-07 01:45:00|8.63|7.13|8.64|7.14|8.65|7.15|8.61|7.11|0
1701913800000|2023-12-07 01:50:00|8.63|7.13|8.66|7.16|8.66|7.16|8.63|7.13|0
1701914100000|2023-12-07 01:55:00|8.65|7.15|8.65|7.15|8.66|7.16|8.65|7.15|0
1701914400000|2023-12-07 02:00:00|8.66|7.16|8.65|7.15|8.66|7.16|8.64|7.14|0
1701914700000|2023-12-07 02:05:00|8.64|7.14|8.65|7.15|8.65|7.15|8.63|7.13|0
1701915000000|2023-12-07 02:10:00|8.64|7.14|8.64|7.14|8.64|7.14|8.63|7.13|0
1701915300000|2023-12-07 02:15:00|8.65|7.15|8.63|7.13|8.65|7.15|8.63|7.13|0
1701915600000|2023-12-07 02:20:00|8.64|7.14|8.63|7.13|8.64|7.14|8.63|7.13|0
1701915900000|2023-12-07 02:25:00|8.64|7.14|8.65|7.15|8.65|7.15|8.63|7.13|0
1701916200000|2023-12-07 02:30:00|8.64|7.14|8.63|7.13|8.65|7.15|8.63|7.13|0
1701916500000|2023-12-07 02:35:00|8.64|7.14|8.65|7.15|8.66|7.16|8.63|7.13|0
1701916800000|2023-12-07 02:40:00|8.66|7.16|8.65|7.15|8.66|7.16|8.65|7.15|0
1701917100000|2023-12-07 02:45:00|8.66|7.16|8.65|7.15|8.66|7.16|8.65|7.15|0
1701917400000|2023-12-07 02:50:00|8.66|7.16|8.65|7.15|8.66|7.16|8.65|7.15|0
1701917700000|2023-12-07 02:55:00|8.66|7.16|8.65|7.15|8.66|7.16|8.65|7.15|0
1701918000000|2023-12-07 03:00:00|8.64|7.14|8.65|7.15|8.65|7.15|8.64|7.14|0
1701918300000|2023-12-07 03:05:00|8.66|7.16|8.66|7.16|8.67|7.17|8.65|7.15|0
1701918900000|2023-12-07 03:15:00|8.65|7.15|8.64|7.14|8.66|7.16|8.64|7.14|0
1701919200000|2023-12-07 03:20:00|8.63|7.13|8.63|7.13|8.64|7.14|8.63|7.13|0
1701919500000|2023-12-07 03:25:00|8.62|7.12|8.62|7.12|8.63|7.13|8.61|7.11|0
1701919800000|2023-12-07 03:30:00|8.63|7.13|8.62|7.12|8.63|7.13|8.62|7.12|0
1701920100000|2023-12-07 03:35:00|8.63|7.13|8.64|7.14|8.64|7.14|8.63|7.13|0
1701920400000|2023-12-07 03:40:00|8.65|7.15|8.65|7.15|8.65|7.15|8.64|7.14|0
1701920700000|2023-12-07 03:45:00|8.64|7.14|8.65|7.15|8.65|7.15|8.64|7.14|0
1701921000000|2023-12-07 03:50:00|8.64|7.14|8.64|7.14|8.65|7.15|8.64|7.14|0
1701921600000|2023-12-07 04:00:00|8.63|7.13|8.62|7.12|8.63|7.13|8.62|7.12|0
1701921900000|2023-12-07 04:05:00|8.61|7.11|8.62|7.12|8.63|7.13|8.61|7.11|0
1701922200000|2023-12-07 04:10:00|8.61|7.11|8.62|7.12|8.62|7.12|8.61|7.11|0
1701922500000|2023-12-07 04:15:00|8.61|7.11|8.63|7.13|8.63|7.13|8.61|7.11|0
1701922800000|2023-12-07 04:20:00|8.62|7.12|8.61|7.11|8.62|7.12|8.61|7.11|0
1701923100000|2023-12-07 04:25:00|8.62|7.12|8.61|7.11|8.62|7.12|8.61|7.11|0
1701923400000|2023-12-07 04:30:00|8.62|7.12|8.61|7.11|8.62|7.12|8.61|7.11|0
1701923700000|2023-12-07 04:35:00|8.62|7.12|8.62|7.12|8.62|7.12|8.62|7.12|0
1701924000000|2023-12-07 04:40:00|8.61|7.11|8.62|7.12|8.62|7.12|8.61|7.11|0
1701924600000|2023-12-07 04:50:00|8.63|7.13|8.62|7.12|8.63|7.13|8.62|7.12|0
1701924900000|2023-12-07 04:55:00|8.61|7.11|8.62|7.12|8.62|7.12|8.61|7.11|0
1701925200000|2023-12-07 05:00:00|8.61|7.11|8.61|7.11|8.62|7.12|8.61|7.11|0
1701925500000|2023-12-07 05:05:00|8.62|7.12|8.62|7.12|8.63|7.13|8.61|7.11|0
1701925800000|2023-12-07 05:10:00|8.61|7.11|8.63|7.13|8.63|7.13|8.61|7.11|0
1701926100000|2023-12-07 05:15:00|8.62|7.12|8.63|7.13|8.63|7.13|8.62|7.12|0
1701926400000|2023-12-07 05:20:00|8.62|7.12|8.62|7.12|8.63|7.13|8.61|7.11|0
1701926700000|2023-12-07 05:25:00|8.63|7.13|8.63|7.13|8.63|7.13|8.62|7.12|0
1701927000000|2023-12-07 05:30:00|8.64|7.14|8.64|7.14|8.64|7.14|8.63|7.13|0
1701927300000|2023-12-07 05:35:00|8.65|7.15|8.64|7.14|8.65|7.15|8.64|7.14|0
1701927600000|2023-12-07 05:40:00|8.63|7.13|8.63|7.13|8.64|7.14|8.63|7.13|0
1701927900000|2023-12-07 05:45:00|8.64|7.14|8.64|7.14|8.64|7.14|8.63|7.13|0
1701928200000|2023-12-07 05:50:00|8.65|7.15|8.65|7.15|8.65|7.15|8.64|7.14|0
1701928500000|2023-12-07 05:55:00|8.64|7.14|8.64|7.14|8.65|7.15|8.64|7.14|0
1701928800000|2023-12-07 06:00:00|8.63|7.13|8.64|7.14|8.65|7.15|8.63|7.13|0
1701929100000|2023-12-07 06:05:00|8.63|7.13|8.63|7.13|8.64|7.14|8.63|7.13|0
1701929400000|2023-12-07 06:10:00|8.64|7.14|8.63|7.13|8.64|7.14|8.62|7.12|0
1701929700000|2023-12-07 06:15:00|8.62|7.12|8.62|7.12|8.62|7.12|8.62|7.12|0
1701930000000|2023-12-07 06:20:00|8.61|7.11|8.61|7.11|8.62|7.12|8.6|7.1|0
1701930300000|2023-12-07 06:25:00|8.6|7.1|8.61|7.11|8.61|7.11|8.6|7.1|0
1701930600000|2023-12-07 06:30:00|8.62|7.12|8.61|7.11|8.62|7.12|8.61|7.11|0
1701930900000|2023-12-07 06:35:00|8.62|7.12|8.61|7.11|8.62|7.12|8.61|7.11|0
1701931200000|2023-12-07 06:40:00|8.62|7.12|8.62|7.12|8.63|7.13|8.61|7.11|0
1701931500000|2023-12-07 06:45:00|8.63|7.13|8.63|7.13|8.64|7.14|8.63|7.13|0
1701931800000|2023-12-07 06:50:00|8.64|7.14|8.64|7.14|8.64|7.14|8.63|7.13|0
1701932100000|2023-12-07 06:55:00|8.65|7.15|8.66|7.16|8.66|7.16|8.65|7.15|0
1701932400000|2023-12-07 07:00:00|8.65|7.15|8.65|7.15|8.67|7.17|8.64|7.14|0
1701932700000|2023-12-07 07:05:00|8.64|7.14|8.66|7.16|8.66|7.16|8.63|7.13|0
1701933000000|2023-12-07 07:10:00|8.65|7.15|8.62|7.12|8.65|7.15|8.61|7.11|0
1701933300000|2023-12-07 07:15:00|8.63|7.13|8.6|7.1|8.63|7.13|8.6|7.1|0
1701933600000|2023-12-07 07:20:00|8.59|7.09|8.6|7.1|8.6|7.1|8.59|7.09|0
1701933900000|2023-12-07 07:25:00|8.61|7.11|8.6|7.1|8.62|7.12|8.6|7.1|0
1701934200000|2023-12-07 07:30:00|8.61|7.11|8.6|7.1|8.61|7.11|8.6|7.1|0
1701934500000|2023-12-07 07:35:00|8.61|7.11|8.61|7.11|8.61|7.11|8.6|7.1|0
1701934800000|2023-12-07 07:40:00|8.6|7.1|8.6|7.1|8.61|7.11|8.6|7.1|0
1701935100000|2023-12-07 07:45:00|8.59|7.09|8.59|7.09|8.59|7.09|8.58|7.08|0
1701935400000|2023-12-07 07:50:00|8.58|7.08|8.6|7.1|8.6|7.1|8.58|7.08|0
1701935700000|2023-12-07 07:55:00|8.59|7.09|8.59|7.09|8.6|7.1|8.58|7.08|0
1701936000000|2023-12-07 08:00:00|8.57|7.07|8.56|7.06|8.59|7.09|8.55|7.05|0
1701936300000|2023-12-07 08:05:00|8.57|7.07|8.6|7.1|8.61|7.11|8.57|7.07|0
1701936600000|2023-12-07 08:10:00|8.61|7.11|8.56|7.06|8.61|7.11|8.56|7.06|0
1701936900000|2023-12-07 08:15:00|8.57|7.07|8.56|7.06|8.6|7.1|8.55|7.05|0
1701937200000|2023-12-07 08:20:00|8.55|7.05|8.56|7.06|8.58|7.08|8.55|7.05|0
1701937500000|2023-12-07 08:25:00|8.57|7.07|8.58|7.08|8.59|7.09|8.56|7.06|0
1701937800000|2023-12-07 08:30:00|8.59|7.09|8.59|7.09|8.6|7.1|8.58|7.08|0
1701938100000|2023-12-07 08:35:00|8.58|7.08|8.59|7.09|8.6|7.1|8.57|7.07|0
1701938400000|2023-12-07 08:40:00|8.58|7.08|8.61|7.11|8.61|7.11|8.58|7.08|0
1701938700000|2023-12-07 08:45:00|8.6|7.1|8.63|7.13|8.64|7.14|8.6|7.1|0
1701939000000|2023-12-07 08:50:00|8.62|7.12|8.63|7.13|8.64|7.14|8.61|7.11|0
1701939300000|2023-12-07 08:55:00|8.64|7.14|8.65|7.15|8.65|7.15|8.63|7.13|0
1701939600000|2023-12-07 09:00:00|8.64|7.14|8.61|7.11|8.64|7.14|8.61|7.11|0
1701939900000|2023-12-07 09:05:00|8.6|7.1|8.65|7.15|8.65|7.15|8.6|7.1|0
1701940200000|2023-12-07 09:10:00|8.64|7.14|8.65|7.15|8.66|7.16|8.64|7.14|0
1701940500000|2023-12-07 09:15:00|8.66|7.16|8.67|7.17|8.67|7.17|8.65|7.15|0
1701940800000|2023-12-07 09:20:00|8.68|7.18|8.66|7.16|8.68|7.18|8.66|7.16|0
1701941100000|2023-12-07 09:25:00|8.65|7.15|8.6|7.1|8.65|7.15|8.6|7.1|0
1701941400000|2023-12-07 09:30:00|8.59|7.09|8.59|7.09|8.6|7.1|8.57|7.07|0
1701941700000|2023-12-07 09:35:00|8.6|7.1|8.6|7.1|8.61|7.11|8.59|7.09|0
1701942000000|2023-12-07 09:40:00|8.59|7.09|8.58|7.08|8.6|7.1|8.58|7.08|0
1701942300000|2023-12-07 09:45:00|8.59|7.09|8.57|7.07|8.59|7.09|8.57|7.07|0
1701942600000|2023-12-07 09:50:00|8.58|7.08|8.58|7.08|8.58|7.08|8.55|7.05|0
1701942900000|2023-12-07 09:55:00|8.57|7.07|8.57|7.07|8.59|7.09|8.56|7.06|0
1701943200000|2023-12-07 10:00:00|8.56|7.06|8.57|7.07|8.58|7.08|8.56|7.06|0
1701943500000|2023-12-07 10:05:00|8.56|7.06|8.58|7.08|8.58|7.08|8.56|7.06|0
1701943800000|2023-12-07 10:10:00|8.57|7.07|8.58|7.08|8.58|7.08|8.56|7.06|0
1701944100000|2023-12-07 10:15:00|8.59|7.09|8.56|7.06|8.6|7.1|8.56|7.06|0
1701944400000|2023-12-07 10:20:00|8.55|7.05|8.56|7.06|8.57|7.07|8.55|7.05|0
1701944700000|2023-12-07 10:25:00|8.57|7.07|8.58|7.08|8.59|7.09|8.57|7.07|0
1701945000000|2023-12-07 10:30:00|8.59|7.09|8.6|7.1|8.61|7.11|8.58|7.08|0
1701945300000|2023-12-07 10:35:00|8.59|7.09|8.6|7.1|8.61|7.11|8.59|7.09|0
1701945600000|2023-12-07 10:40:00|8.59|7.09|8.59|7.09|8.6|7.1|8.59|7.09|0
1701945900000|2023-12-07 10:45:00|8.6|7.1|8.58|7.08|8.6|7.1|8.58|7.08|0
1701946200000|2023-12-07 10:50:00|8.59|7.09|8.58|7.08|8.6|7.1|8.58|7.08|0
1701946500000|2023-12-07 10:55:00|8.57|7.07|8.56|7.06|8.58|7.08|8.56|7.06|0
1701946800000|2023-12-07 11:00:00|8.55|7.05|8.55|7.05|8.56|7.06|8.54|7.04|0
1701947100000|2023-12-07 11:05:00|8.56|7.06|8.56|7.06|8.56|7.06|8.55|7.05|0
1701947400000|2023-12-07 11:10:00|8.55|7.05|8.55|7.05|8.55|7.05|8.54|7.04|0
1701947700000|2023-12-07 11:15:00|8.56|7.06|8.55|7.05|8.57|7.07|8.54|7.04|0
1701948000000|2023-12-07 11:20:00|8.54|7.04|8.56|7.06|8.56|7.06|8.53|7.03|0
1701948300000|2023-12-07 11:25:00|8.55|7.05|8.53|7.03|8.56|7.06|8.52|7.02|0
1701948600000|2023-12-07 11:30:00|8.54|7.04|8.53|7.03|8.54|7.04|8.52|7.02|0
1701948900000|2023-12-07 11:35:00|8.52|7.02|8.53|7.03|8.54|7.04|8.52|7.02|0
1701949200000|2023-12-07 11:40:00|8.54|7.04|8.53|7.03|8.54|7.04|8.53|7.03|0
1701949500000|2023-12-07 11:45:00|8.54|7.04|8.54|7.04|8.55|7.05|8.52|7.02|0
1701949800000|2023-12-07 11:50:00|8.55|7.05|8.53|7.03|8.55|7.05|8.53|7.03|0
1701950100000|2023-12-07 11:55:00|8.54|7.04|8.54|7.04|8.54|7.04|8.53|7.03|0
1701950400000|2023-12-07 12:00:00|8.53|7.03|8.55|7.05|8.56|7.06|8.53|7.03|0
1701950700000|2023-12-07 12:05:00|8.56|7.06|8.55|7.05|8.56|7.06|8.55|7.05|0
1701951000000|2023-12-07 12:10:00|8.56|7.06|8.55|7.05|8.56|7.06|8.54|7.04|0
1701951300000|2023-12-07 12:15:00|8.54|7.04|8.53|7.03|8.55|7.05|8.53|7.03|0
1701951600000|2023-12-07 12:20:00|8.54|7.04|8.55|7.05|8.56|7.06|8.53|7.03|0
1701951900000|2023-12-07 12:25:00|8.56|7.06|8.53|7.03|8.57|7.07|8.53|7.03|0
1701952200000|2023-12-07 12:30:00|8.54|7.04|8.53|7.03|8.54|7.04|8.53|7.03|0
1701952500000|2023-12-07 12:35:00|8.54|7.04|8.53|7.03|8.55|7.05|8.51|7.01|0
1701952800000|2023-12-07 12:40:00|8.52|7.02|8.5|7|8.53|7.03|8.5|7|0
1701953100000|2023-12-07 12:45:00|8.51|7.01|8.52|7.02|8.52|7.02|8.5|7|0
1701953400000|2023-12-07 12:50:00|8.51|7.01|8.5|7|8.52|7.02|8.5|7|0
1701953700000|2023-12-07 12:55:00|8.49|6.99|8.48|6.98|8.5|7|8.48|6.98|0
1701954000000|2023-12-07 13:00:00|8.49|6.99|8.46|6.96|8.49|6.99|8.46|6.96|0
1701954300000|2023-12-07 13:05:00|8.47|6.97|8.46|6.96|8.47|6.97|8.45|6.95|0
1701954600000|2023-12-07 13:10:00|8.45|6.95|8.47|6.97|8.48|6.98|8.45|6.95|0
1701954900000|2023-12-07 13:15:00|8.46|6.96|8.44|6.94|8.46|6.96|8.44|6.94|0
1701955200000|2023-12-07 13:20:00|8.43|6.93|8.45|6.95|8.46|6.96|8.43|6.93|0
1701955500000|2023-12-07 13:25:00|8.44|6.94|8.45|6.95|8.46|6.96|8.44|6.94|0
1701955800000|2023-12-07 13:30:00|8.46|6.96|8.57|7.07|8.59|7.09|8.46|6.96|0
1701956100000|2023-12-07 13:35:00|8.58|7.08|8.53|7.03|8.59|7.09|8.51|7.01|0
1701956400000|2023-12-07 13:40:00|8.52|7.02|8.48|6.98|8.53|7.03|8.47|6.97|0
1701956700000|2023-12-07 13:45:00|8.47|6.97|8.46|6.96|8.48|6.98|8.45|6.95|0
1701957000000|2023-12-07 13:50:00|8.45|6.95|8.43|6.93|8.46|6.96|8.42|6.92|0
1701957300000|2023-12-07 13:55:00|8.44|6.94|8.43|6.93|8.44|6.94|8.41|6.91|0
1701957600000|2023-12-07 14:00:00|8.42|6.92|8.51|7.01|8.64|7.14|8.41|6.91|0
1701957900000|2023-12-07 14:05:00|8.5|7|8.49|6.99|8.5|7|8.48|6.98|0
1701958200000|2023-12-07 14:10:00|8.48|6.98|8.45|6.95|8.5|7|8.45|6.95|0
1701958500000|2023-12-07 14:15:00|8.44|6.94|8.55|7.05|8.57|7.07|8.44|6.94|0
1701958800000|2023-12-07 14:20:00|8.56|7.06|8.52|7.02|8.56|7.06|8.52|7.02|0
1701959100000|2023-12-07 14:25:00|8.53|7.03|8.49|6.99|8.53|7.03|8.49|6.99|0
1701959400000|2023-12-07 14:30:00|8.52|7.02|8.48|6.98|8.53|7.03|8.45|6.95|0
1701959700000|2023-12-07 14:35:00|8.49|6.99|8.59|7.09|8.59|7.09|8.45|6.95|0
1701960000000|2023-12-07 14:40:00|8.58|7.08|8.51|7.01|8.62|7.12|8.51|7.01|0
1701960300000|2023-12-07 14:45:00|8.58|7.08|8.63|7.13|8.64|7.14|8.57|7.07|0
1701960600000|2023-12-07 14:50:00|8.62|7.12|8.6|7.1|8.66|7.16|8.56|7.06|0
1701960900000|2023-12-07 14:55:00|8.61|7.11|8.62|7.12|8.65|7.15|8.57|7.07|0
1701961200000|2023-12-07 15:00:00|8.63|7.13|8.6|7.1|8.64|7.14|8.59|7.09|0
1701961500000|2023-12-07 15:05:00|8.61|7.11|8.63|7.13|8.63|7.13|8.54|7.04|0
1701961800000|2023-12-07 15:10:00|8.62|7.12|8.53|7.03|8.65|7.15|8.53|7.03|0
1701962100000|2023-12-07 15:15:00|8.52|7.02|8.48|6.98|8.53|7.03|8.47|6.97|0
1701962400000|2023-12-07 15:20:00|8.47|6.97|8.55|7.05|8.57|7.07|8.43|6.93|0
1701962700000|2023-12-07 15:25:00|8.54|7.04|8.53|7.03|8.58|7.08|8.53|7.03|0
1701963000000|2023-12-07 15:30:00|8.52|7.02|8.54|7.04|8.54|7.04|8.51|7.01|0
1701963300000|2023-12-07 15:35:00|8.55|7.05|8.53|7.03|8.55|7.05|8.51|7.01|0
1701963600000|2023-12-07 15:40:00|8.54|7.04|8.56|7.06|8.58|7.08|8.53|7.03|0
1701963900000|2023-12-07 15:45:00|8.57|7.07|8.56|7.06|8.59|7.09|8.55|7.05|0
1701964200000|2023-12-07 15:50:00|8.57|7.07|8.59|7.09|8.59|7.09|8.55|7.05|0
1701964500000|2023-12-07 15:55:00|8.58|7.08|8.55|7.05|8.59|7.09|8.55|7.05|0
1701964800000|2023-12-07 16:00:00|8.54|7.04|8.53|7.03|8.56|7.06|8.53|7.03|0
1701965100000|2023-12-07 16:05:00|8.54|7.04|8.54|7.04|8.55|7.05|8.52|7.02|0
1701965400000|2023-12-07 16:10:00|8.53|7.03|8.64|7.14|8.65|7.15|8.53|7.03|0
1701965700000|2023-12-07 16:15:00|8.65|7.15|8.74|7.24|8.77|7.27|8.64|7.14|0
1701966000000|2023-12-07 16:20:00|8.73|7.23|8.72|7.22|8.74|7.24|8.69|7.19|0
1701966300000|2023-12-07 16:25:00|8.71|7.21|8.68|7.18|8.71|7.21|8.67|7.17|0
1701966600000|2023-12-07 16:30:00|8.67|7.17|8.61|7.11|8.68|7.18|8.59|7.09|0
1701966900000|2023-12-07 16:35:00|8.6|7.1|8.56|7.06|8.61|7.11|8.56|7.06|0
1701967200000|2023-12-07 16:40:00|8.55|7.05|8.55|7.05|8.57|7.07|8.53|7.03|0
1701967500000|2023-12-07 16:45:00|8.54|7.04|8.54|7.04|8.55|7.05|8.51|7.01|0
1701967800000|2023-12-07 16:50:00|8.53|7.03|8.52|7.02|8.56|7.06|8.52|7.02|0
1701968100000|2023-12-07 16:55:00|8.53|7.03|8.5|7|8.54|7.04|8.5|7|0
1701968400000|2023-12-07 17:00:00|8.51|7.01|8.51|7.01|8.53|7.03|8.49|6.99|0
1701968700000|2023-12-07 17:05:00|8.52|7.02|8.53|7.03|8.54|7.04|8.52|7.02|0
1701969000000|2023-12-07 17:10:00|8.54|7.04|8.57|7.07|8.57|7.07|8.53|7.03|0
1701969300000|2023-12-07 17:15:00|8.56|7.06|8.41|6.91|8.56|7.06|8.4|6.9|0
1701969600000|2023-12-07 17:20:00|8.4|6.9|8.44|6.94|8.45|6.95|8.38|6.88|0
1701969900000|2023-12-07 17:25:00|8.45|6.95|8.45|6.95|8.54|7.04|8.44|6.94|0
1701970200000|2023-12-07 17:30:00|8.44|6.94|8.44|6.94|8.45|6.95|8.43|6.93|0
1701970500000|2023-12-07 17:35:00|8.45|6.95|8.45|6.95|8.47|6.97|8.43|6.93|0
1701970800000|2023-12-07 17:40:00|8.46|6.96|8.47|6.97|8.48|6.98|8.44|6.94|0
1701971100000|2023-12-07 17:45:00|8.48|6.98|8.45|6.95|8.48|6.98|8.44|6.94|0
1701971400000|2023-12-07 17:50:00|8.44|6.94|8.47|6.97|8.48|6.98|8.44|6.94|0
1701971700000|2023-12-07 17:55:00|8.46|6.96|8.46|6.96|8.47|6.97|8.43|6.93|0
1701972000000|2023-12-07 18:00:00|8.47|6.97|8.45|6.95|8.47|6.97|8.42|6.92|0
1701972300000|2023-12-07 18:05:00|8.44|6.94|8.41|6.91|8.44|6.94|8.4|6.9|0
1701972600000|2023-12-07 18:10:00|8.42|6.92|8.41|6.91|8.43|6.93|8.41|6.91|0
1701972900000|2023-12-07 18:15:00|8.42|6.92|8.44|6.94|8.47|6.97|8.41|6.91|0
1701973200000|2023-12-07 18:20:00|8.45|6.95|8.45|6.95|8.48|6.98|8.44|6.94|0
1701973500000|2023-12-07 18:25:00|8.44|6.94|8.54|7.04|8.54|7.04|8.44|6.94|0
1701973800000|2023-12-07 18:30:00|8.55|7.05|8.52|7.02|8.55|7.05|8.51|7.01|0
1701974100000|2023-12-07 18:35:00|8.53|7.03|8.52|7.02|8.56|7.06|8.51|7.01|0
1701974400000|2023-12-07 18:40:00|8.53|7.03|8.5|7|8.53|7.03|8.48|6.98|0
1701974700000|2023-12-07 18:45:00|8.49|6.99|8.51|7.01|8.51|7.01|8.48|6.98|0
1701975000000|2023-12-07 18:50:00|8.5|7|8.5|7|8.51|7.01|8.48|6.98|0
1701975300000|2023-12-07 18:55:00|8.49|6.99|8.5|7|8.51|7.01|8.49|6.99|0
1701975600000|2023-12-07 19:00:00|8.51|7.01|8.48|6.98|8.51|7.01|8.47|6.97|0
1701975900000|2023-12-07 19:05:00|8.49|6.99|8.47|6.97|8.51|7.01|8.47|6.97|0
1701976200000|2023-12-07 19:10:00|8.48|6.98|8.49|6.99|8.49|6.99|8.47|6.97|0
1701976500000|2023-12-07 19:15:00|8.48|6.98|8.44|6.94|8.49|6.99|8.44|6.94|0
1701976800000|2023-12-07 19:20:00|8.45|6.95|8.45|6.95|8.46|6.96|8.41|6.91|0
1701977100000|2023-12-07 19:25:00|8.44|6.94|8.43|6.93|8.47|6.97|8.43|6.93|0
1701977400000|2023-12-07 19:30:00|8.44|6.94|8.49|6.99|8.49|6.99|8.43|6.93|0
1701977700000|2023-12-07 19:35:00|8.5|7|8.48|6.98|8.5|7|8.47|6.97|0
1701978000000|2023-12-07 19:40:00|8.47|6.97|8.5|7|8.51|7.01|8.46|6.96|0
1701978300000|2023-12-07 19:45:00|8.51|7.01|8.48|6.98|8.52|7.02|8.48|6.98|0
1701978600000|2023-12-07 19:50:00|8.49|6.99|8.52|7.02|8.52|7.02|8.49|6.99|0
1701978900000|2023-12-07 19:55:00|8.53|7.03|8.54|7.04|8.54|7.04|8.52|7.02|0
1701979200000|2023-12-07 20:00:00|8.55|7.05|8.52|7.02|8.55|7.05|8.51|7.01|0
1701979500000|2023-12-07 20:05:00|8.51|7.01|8.52|7.02|8.54|7.04|8.5|7|0
1701979800000|2023-12-07 20:10:00|8.51|7.01|8.5|7|8.52|7.02|8.5|7|0
1701980100000|2023-12-07 20:15:00|8.49|6.99|8.48|6.98|8.5|7|8.48|6.98|0
1701980400000|2023-12-07 20:20:00|8.47|6.97|8.49|6.99|8.5|7|8.46|6.96|0
1701980700000|2023-12-07 20:25:00|8.5|7|8.49|6.99|8.5|7|8.48|6.98|0
1701981000000|2023-12-07 20:30:00|8.5|7|8.55|7.05|8.55|7.05|8.47|6.97|0
1701981300000|2023-12-07 20:35:00|8.54|7.04|8.53|7.03|8.55|7.05|8.53|7.03|0
1701981600000|2023-12-07 20:40:00|8.52|7.02|8.52|7.02|8.53|7.03|8.5|7|0
1701981900000|2023-12-07 20:45:00|8.54|7.04|8.53|7.03|8.54|7.04|8.51|7.01|0
1701982200000|2023-12-07 20:50:00|8.52|7.02|8.5|7|8.54|7.04|8.48|6.98|0
1701982500000|2023-12-07 20:55:00|8.49|6.99|8.5|7|8.52|7.02|8.48|6.98|0
1701982800000|2023-12-07 21:00:00|8.54|7.04|8.52|7.02|8.55|7.05|8.51|7.01|0
1701983100000|2023-12-07 21:05:00|8.51|7.01|8.52|7.02|8.52|7.02|8.51|7.01|0
1701983400000|2023-12-07 21:10:00|8.53|7.03|8.53|7.03|8.53|7.03|8.52|7.02|0
1701983700000|2023-12-07 21:15:00|8.58|6.98|8.58|6.98|8.59|6.99|8.56|6.96|0
1701984000000|2023-12-07 21:20:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1701984300000|2023-12-07 21:25:00|8.6|7|8.61|7.01|8.61|7.01|8.6|7|0
1701984600000|2023-12-07 21:30:00|8.62|7.02|8.62|7.02|8.63|7.03|8.61|7.01|0
1701984900000|2023-12-07 21:35:00|8.61|7.01|8.63|7.03|8.63|7.03|8.61|7.01|0
1701985200000|2023-12-07 21:40:00|8.62|7.02|8.63|7.03|8.63|7.03|8.62|7.02|0
1701985500000|2023-12-07 21:45:00|8.64|7.04|8.62|7.02|8.64|7.04|8.62|7.02|0
1701985800000|2023-12-07 21:50:00|8.63|7.03|8.62|7.02|8.63|7.03|8.62|7.02|0
1701986100000|2023-12-07 21:55:00|8.61|7.01|8.61|7.01|8.61|7.01|8.61|7.01|0
1701986400000|2023-12-07 22:00:00|8.62|7.02|8.61|7.01|8.62|7.02|8.6|7|0
1701986700000|2023-12-07 22:05:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1701987000000|2023-12-07 22:10:00|8.61|7.01|8.61|7.01|8.61|7.01|8.61|7.01|0
1701987300000|2023-12-07 22:15:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1701988200000|2023-12-07 22:30:00|8.61|7.01|8.61|7.01|8.61|7.01|8.6|7|0
1701988500000|2023-12-07 22:35:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1701988800000|2023-12-07 22:40:00|8.59|6.99|8.59|6.99|8.6|7|8.59|6.99|0
1701989100000|2023-12-07 22:45:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1701989400000|2023-12-07 22:50:00|8.59|6.99|8.59|6.99|8.6|7|8.59|6.99|0
1701989700000|2023-12-07 22:55:00|8.58|6.98|8.59|6.99|8.59|6.99|8.58|6.98|0
1701990000000|2023-12-07 23:00:00|8.58|6.98|8.58|6.98|8.6|7|8.57|6.97|0
1701990300000|2023-12-07 23:05:00|8.59|6.99|8.59|6.99|8.6|7|8.59|6.99|0
1701990600000|2023-12-07 23:10:00|8.6|7|8.6|7|8.6|7|8.59|6.99|0
1701991200000|2023-12-07 23:20:00|8.61|7.01|8.62|7.02|8.62|7.02|8.61|7.01|0
1701991500000|2023-12-07 23:25:00|8.61|7.01|8.61|7.01|8.61|7.01|8.6|7|0
1701991800000|2023-12-07 23:30:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1701992100000|2023-12-07 23:35:00|8.61|7.01|8.61|7.01|8.61|7.01|8.6|7|0
1701992400000|2023-12-07 23:40:00|8.62|7.02|8.61|7.01|8.62|7.02|8.61|7.01|0
1701992700000|2023-12-07 23:45:00|8.62|7.02|8.62|7.02|8.62|7.02|8.62|7.02|0
1701993000000|2023-12-07 23:50:00|8.61|7.01|8.62|7.02|8.62|7.02|8.61|7.01|0
1701993300000|2023-12-07 23:55:00|8.61|7.01|8.61|7.01|8.62|7.02|8.61|7.01|0
1701993600000|2023-12-08 00:00:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1701993900000|2023-12-08 00:05:00|8.61|7.01|8.59|6.99|8.61|7.01|8.58|6.98|0
1701994200000|2023-12-08 00:10:00|8.58|6.98|8.58|6.98|8.59|6.99|8.58|6.98|0
1701994500000|2023-12-08 00:15:00|8.59|6.99|8.6|7|8.61|7.01|8.59|6.99|0
1701994800000|2023-12-08 00:20:00|8.59|6.99|8.58|6.98|8.6|7|8.58|6.98|0
1701995100000|2023-12-08 00:25:00|8.57|6.97|8.57|6.97|8.57|6.97|8.56|6.96|0
1701995400000|2023-12-08 00:30:00|8.56|6.96|8.56|6.96|8.57|6.97|8.56|6.96|0
1701995700000|2023-12-08 00:35:00|8.57|6.97|8.55|6.95|8.57|6.97|8.55|6.95|0
1701996000000|2023-12-08 00:40:00|8.56|6.96|8.56|6.96|8.57|6.97|8.56|6.96|0
1701996300000|2023-12-08 00:45:00|8.57|6.97|8.57|6.97|8.57|6.97|8.56|6.96|0
1701996600000|2023-12-08 00:50:00|8.56|6.96|8.57|6.97|8.57|6.97|8.56|6.96|0
1701996900000|2023-12-08 00:55:00|8.56|6.96|8.56|6.96|8.57|6.97|8.56|6.96|0
1701997200000|2023-12-08 01:00:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1701997800000|2023-12-08 01:10:00|8.57|6.97|8.57|6.97|8.57|6.97|8.57|6.97|0
1701998100000|2023-12-08 01:15:00|8.56|6.96|8.58|6.98|8.58|6.98|8.56|6.96|0
1701998400000|2023-12-08 01:20:00|8.57|6.97|8.59|6.99|8.59|6.99|8.57|6.97|0
1701998700000|2023-12-08 01:25:00|8.58|6.98|8.58|6.98|8.59|6.99|8.58|6.98|0
1701999000000|2023-12-08 01:30:00|8.53|7.03|8.53|7.03|8.55|7.05|8.53|7.03|0
1701999300000|2023-12-08 01:35:00|8.52|7.02|8.51|7.01|8.53|7.03|8.5|7|0
1701999600000|2023-12-08 01:40:00|8.5|7|8.53|7.03|8.53|7.03|8.5|7|0
1701999900000|2023-12-08 01:45:00|8.54|7.04|8.54|7.04|8.54|7.04|8.53|7.03|0
1702000200000|2023-12-08 01:50:00|8.53|7.03|8.54|7.04|8.55|7.05|8.53|7.03|0
1702000500000|2023-12-08 01:55:00|8.55|7.05|8.54|7.04|8.55|7.05|8.54|7.04|0
1702000800000|2023-12-08 02:00:00|8.53|7.03|8.54|7.04|8.54|7.04|8.53|7.03|0
1702001100000|2023-12-08 02:05:00|8.53|7.03|8.53|7.03|8.54|7.04|8.52|7.02|0
1702001400000|2023-12-08 02:10:00|8.52|7.02|8.52|7.02|8.52|7.02|8.52|7.02|0
1702001700000|2023-12-08 02:15:00|8.51|7.01|8.51|7.01|8.51|7.01|8.5|7|0
1702002000000|2023-12-08 02:20:00|8.52|7.02|8.51|7.01|8.52|7.02|8.51|7.01|0
1702002300000|2023-12-08 02:25:00|8.5|7|8.5|7|8.51|7.01|8.5|7|0
1702002600000|2023-12-08 02:30:00|8.49|6.99|8.5|7|8.51|7.01|8.49|6.99|0
1702002900000|2023-12-08 02:35:00|8.51|7.01|8.5|7|8.51|7.01|8.5|7|0
1702003200000|2023-12-08 02:40:00|8.51|7.01|8.49|6.99|8.51|7.01|8.49|6.99|0
1702003500000|2023-12-08 02:45:00|8.5|7|8.5|7|8.5|7|8.49|6.99|0
1702003800000|2023-12-08 02:50:00|8.49|6.99|8.5|7|8.5|7|8.49|6.99|0
1702004100000|2023-12-08 02:55:00|8.49|6.99|8.49|6.99|8.5|7|8.49|6.99|0
1702004400000|2023-12-08 03:00:00|8.5|7|8.5|7|8.5|7|8.49|6.99|0
1702004700000|2023-12-08 03:05:00|8.51|7.01|8.5|7|8.51|7.01|8.49|6.99|0
1702005000000|2023-12-08 03:10:00|8.49|6.99|8.48|6.98|8.5|7|8.48|6.98|0
1702005300000|2023-12-08 03:15:00|8.49|6.99|8.49|6.99|8.49|6.99|8.48|6.98|0
1702005600000|2023-12-08 03:20:00|8.48|6.98|8.49|6.99|8.49|6.99|8.48|6.98|0
1702005900000|2023-12-08 03:25:00|8.48|6.98|8.49|6.99|8.49|6.99|8.48|6.98|0
1702006200000|2023-12-08 03:30:00|8.48|6.98|8.48|6.98|8.49|6.99|8.48|6.98|0
1702006800000|2023-12-08 03:40:00|8.49|6.99|8.49|6.99|8.5|7|8.49|6.99|0
1702007100000|2023-12-08 03:45:00|8.48|6.98|8.49|6.99|8.49|6.99|8.48|6.98|0
1702007400000|2023-12-08 03:50:00|8.48|6.98|8.48|6.98|8.49|6.99|8.48|6.98|0
1702007700000|2023-12-08 03:55:00|8.47|6.97|8.46|6.96|8.48|6.98|8.46|6.96|0
1702008000000|2023-12-08 04:00:00|8.47|6.97|8.47|6.97|8.47|6.97|8.46|6.96|0
1702008600000|2023-12-08 04:10:00|8.46|6.96|8.46|6.96|8.46|6.96|8.46|6.96|0
1702008900000|2023-12-08 04:15:00|8.45|6.95|8.46|6.96|8.46|6.96|8.45|6.95|0
1702009800000|2023-12-08 04:30:00|8.47|6.97|8.46|6.96|8.47|6.97|8.46|6.96|0
1702010100000|2023-12-08 04:35:00|8.47|6.97|8.46|6.96|8.47|6.97|8.46|6.96|0
1702010400000|2023-12-08 04:40:00|8.47|6.97|8.47|6.97|8.47|6.97|8.47|6.97|0
1702010700000|2023-12-08 04:45:00|8.46|6.96|8.46|6.96|8.46|6.96|8.46|6.96|0
1702011000000|2023-12-08 04:50:00|8.45|6.95|8.46|6.96|8.46|6.96|8.45|6.95|0
1702011300000|2023-12-08 04:55:00|8.45|6.95|8.45|6.95|8.45|6.95|8.45|6.95|0
1702011900000|2023-12-08 05:05:00|8.44|6.94|8.45|6.95|8.46|6.96|8.44|6.94|0
1702012500000|2023-12-08 05:15:00|8.46|6.96|8.45|6.95|8.46|6.96|8.44|6.94|0
1702012800000|2023-12-08 05:20:00|8.46|6.96|8.47|6.97|8.47|6.97|8.46|6.96|0
1702013100000|2023-12-08 05:25:00|8.48|6.98|8.47|6.97|8.48|6.98|8.47|6.97|0
1702013400000|2023-12-08 05:30:00|8.48|6.98|8.48|6.98|8.48|6.98|8.48|6.98|0
1702013700000|2023-12-08 05:35:00|8.49|6.99|8.48|6.98|8.49|6.99|8.48|6.98|0
1702014000000|2023-12-08 05:40:00|8.49|6.99|8.47|6.97|8.49|6.99|8.47|6.97|0
1702014300000|2023-12-08 05:45:00|8.46|6.96|8.47|6.97|8.47|6.97|8.46|6.96|0
1702014600000|2023-12-08 05:50:00|8.46|6.96|8.46|6.96|8.47|6.97|8.46|6.96|0
1702014900000|2023-12-08 05:55:00|8.47|6.97|8.47|6.97|8.48|6.98|8.47|6.97|0
1702015200000|2023-12-08 06:00:00|8.48|6.98|8.47|6.97|8.48|6.98|8.47|6.97|0
1702015500000|2023-12-08 06:05:00|8.48|6.98|8.47|6.97|8.48|6.98|8.47|6.97|0
1702016100000|2023-12-08 06:15:00|8.48|6.98|8.47|6.97|8.48|6.98|8.47|6.97|0
1702016700000|2023-12-08 06:25:00|8.48|6.98|8.47|6.97|8.48|6.98|8.47|6.97|0
1702017000000|2023-12-08 06:30:00|8.48|6.98|8.48|6.98|8.49|6.99|8.47|6.97|0
1702017300000|2023-12-08 06:35:00|8.49|6.99|8.48|6.98|8.49|6.99|8.48|6.98|0
1702017600000|2023-12-08 06:40:00|8.49|6.99|8.48|6.98|8.49|6.99|8.48|6.98|0
1702017900000|2023-12-08 06:45:00|8.49|6.99|8.49|6.99|8.49|6.99|8.48|6.98|0
1702018800000|2023-12-08 07:00:00|8.48|6.98|8.5|7|8.51|7.01|8.48|6.98|0
1702019100000|2023-12-08 07:05:00|8.49|6.99|8.49|6.99|8.5|7|8.49|6.99|0
1702019400000|2023-12-08 07:10:00|8.5|7|8.5|7|8.5|7|8.49|6.99|0
1702019700000|2023-12-08 07:15:00|8.51|7.01|8.52|7.02|8.52|7.02|8.51|7.01|0
1702020000000|2023-12-08 07:20:00|8.51|7.01|8.51|7.01|8.51|7.01|8.5|7|0
1702020300000|2023-12-08 07:25:00|8.52|7.02|8.48|6.98|8.52|7.02|8.4|6.9|0
1702020600000|2023-12-08 07:30:00|8.49|6.99|8.49|6.99|8.49|6.99|8.49|6.99|0
1702020900000|2023-12-08 07:35:00|8.5|7|8.5|7|8.5|7|8.49|6.99|0
1702021200000|2023-12-08 07:40:00|8.49|6.99|8.5|7|8.5|7|8.49|6.99|0
1702021500000|2023-12-08 07:45:00|8.49|6.99|8.5|7|8.5|7|8.49|6.99|0
1702022100000|2023-12-08 07:55:00|8.49|6.99|8.5|7|8.5|7|8.49|6.99|0
1702022400000|2023-12-08 08:00:00|8.49|6.99|8.54|7.04|8.54|7.04|8.49|6.99|0
1702022700000|2023-12-08 08:05:00|8.53|7.03|8.53|7.03|8.54|7.04|8.52|7.02|0
1702023000000|2023-12-08 08:10:00|8.52|7.02|8.53|7.03|8.54|7.04|8.52|7.02|0
1702023300000|2023-12-08 08:15:00|8.52|7.02|8.5|7|8.52|7.02|8.5|7|0
1702023600000|2023-12-08 08:20:00|8.51|7.01|8.49|6.99|8.51|7.01|8.49|6.99|0
1702023900000|2023-12-08 08:25:00|8.5|7|8.49|6.99|8.5|7|8.48|6.98|0
1702024200000|2023-12-08 08:30:00|8.48|6.98|8.47|6.97|8.48|6.98|8.47|6.97|0
1702024500000|2023-12-08 08:35:00|8.46|6.96|8.46|6.96|8.47|6.97|8.45|6.95|0
1702024800000|2023-12-08 08:40:00|8.45|6.95|8.45|6.95|8.45|6.95|8.45|6.95|0
1702025100000|2023-12-08 08:45:00|8.46|6.96|8.46|6.96|8.46|6.96|8.45|6.95|0
1702025400000|2023-12-08 08:50:00|8.45|6.95|8.46|6.96|8.48|6.98|8.45|6.95|0
1702025700000|2023-12-08 08:55:00|8.47|6.97|8.44|6.94|8.47|6.97|8.44|6.94|0
1702026000000|2023-12-08 09:00:00|8.45|6.95|8.42|6.92|8.45|6.95|8.42|6.92|0
1702026300000|2023-12-08 09:05:00|8.43|6.93|8.42|6.92|8.43|6.93|8.41|6.91|0
1702026600000|2023-12-08 09:10:00|8.41|6.91|8.39|6.89|8.42|6.92|8.39|6.89|0
1702026900000|2023-12-08 09:15:00|8.4|6.9|8.37|6.87|8.4|6.9|8.36|6.86|0
1702027200000|2023-12-08 09:20:00|8.36|6.86|8.38|6.88|8.39|6.89|8.36|6.86|0
1702027500000|2023-12-08 09:25:00|8.39|6.89|8.39|6.89|8.39|6.89|8.38|6.88|0
1702027800000|2023-12-08 09:30:00|8.38|6.88|8.39|6.89|8.4|6.9|8.37|6.87|0
1702028100000|2023-12-08 09:35:00|8.4|6.9|8.39|6.89|8.4|6.9|8.38|6.88|0
1702028400000|2023-12-08 09:40:00|8.38|6.88|8.38|6.88|8.4|6.9|8.38|6.88|0
1702028700000|2023-12-08 09:45:00|8.37|6.87|8.38|6.88|8.38|6.88|8.37|6.87|0
1702029000000|2023-12-08 09:50:00|8.39|6.89|8.38|6.88|8.39|6.89|8.38|6.88|0
1702029300000|2023-12-08 09:55:00|8.37|6.87|8.37|6.87|8.38|6.88|8.37|6.87|0
1702029600000|2023-12-08 10:00:00|8.38|6.88|8.37|6.87|8.38|6.88|8.36|6.86|0
1702029900000|2023-12-08 10:05:00|8.38|6.88|8.39|6.89|8.39|6.89|8.38|6.88|0
1702030200000|2023-12-08 10:10:00|8.38|6.88|8.36|6.86|8.38|6.88|8.36|6.86|0
1702030500000|2023-12-08 10:15:00|8.35|6.85|8.36|6.86|8.36|6.86|8.35|6.85|0
1702030800000|2023-12-08 10:20:00|8.35|6.85|8.35|6.85|8.36|6.86|8.34|6.84|0
1702031100000|2023-12-08 10:25:00|8.34|6.84|8.34|6.84|8.35|6.85|8.34|6.84|0
1702031700000|2023-12-08 10:35:00|8.33|6.83|8.33|6.83|8.34|6.84|8.33|6.83|0
1702032000000|2023-12-08 10:40:00|8.54|7.04|8.55|7.05|8.55|7.05|8.54|7.04|0
1702032300000|2023-12-08 10:45:00|8.54|7.04|8.54|7.04|8.55|7.05|8.54|7.04|0
1702032600000|2023-12-08 10:50:00|8.55|7.05|8.54|7.04|8.55|7.05|8.54|7.04|0
1702032900000|2023-12-08 10:55:00|8.55|7.05|8.56|7.06|8.56|7.06|8.54|7.04|0
1702033200000|2023-12-08 11:00:00|8.55|7.05|8.56|7.06|8.56|7.06|8.55|7.05|0
1702033800000|2023-12-08 11:10:00|8.57|7.07|8.29|6.79|8.57|7.07|8.29|6.79|0
1702034100000|2023-12-08 11:15:00|8.3|6.8|8.31|6.81|8.31|6.81|8.29|6.79|0
1702034400000|2023-12-08 11:20:00|8.3|6.8|8.31|6.81|8.31|6.81|8.29|6.79|0
1702034700000|2023-12-08 11:25:00|8.32|6.82|8.32|6.82|8.32|6.82|8.31|6.81|0
1702035000000|2023-12-08 11:30:00|8.31|6.81|8.3|6.8|8.32|6.82|8.3|6.8|0
1702035300000|2023-12-08 11:35:00|8.31|6.81|8.35|6.85|8.35|6.85|8.31|6.81|0
1702035600000|2023-12-08 11:40:00|8.34|6.84|8.35|6.85|8.35|6.85|8.34|6.84|0
1702035900000|2023-12-08 11:45:00|8.36|6.86|8.38|6.88|8.38|6.88|8.36|6.86|0
1702036200000|2023-12-08 11:50:00|8.37|6.87|8.39|6.89|8.4|6.9|8.37|6.87|0
1702036500000|2023-12-08 11:55:00|8.38|6.88|8.4|6.9|8.42|6.92|8.38|6.88|0
1702036800000|2023-12-08 12:00:00|8.39|6.89|8.3|6.8|8.42|6.92|8.21|6.71|0
1702037100000|2023-12-08 12:05:00|8.31|6.81|8.29|6.79|8.31|6.81|8.28|6.78|0
1702037400000|2023-12-08 12:10:00|8.3|6.8|8.33|6.83|8.33|6.83|8.29|6.79|0
1702037700000|2023-12-08 12:15:00|8.32|6.82|8.3|6.8|8.33|6.83|8.29|6.79|0
1702038000000|2023-12-08 12:20:00|8.29|6.79|8.28|6.78|8.29|6.79|8.27|6.77|0
1702038300000|2023-12-08 12:25:00|8.27|6.77|8.25|6.75|8.27|6.77|8.25|6.75|0
1702038600000|2023-12-08 12:30:00|8.26|6.76|8.26|6.76|8.27|6.77|8.25|6.75|0
1702038900000|2023-12-08 12:35:00|8.25|6.75|8.26|6.76|8.27|6.77|8.25|6.75|0
1702039200000|2023-12-08 12:40:00|8.25|6.75|8.29|6.79|8.29|6.79|8.25|6.75|0
1702039500000|2023-12-08 12:45:00|8.28|6.78|8.27|6.77|8.29|6.79|8.26|6.76|0
1702039800000|2023-12-08 12:50:00|8.28|6.78|8.27|6.77|8.28|6.78|8.26|6.76|0
1702040100000|2023-12-08 12:55:00|8.28|6.78|8.28|6.78|8.28|6.78|8.27|6.77|0
1702040400000|2023-12-08 13:00:00|8.27|6.77|8.29|6.79|8.31|6.81|8.27|6.77|0
1702040700000|2023-12-08 13:05:00|8.3|6.8|8.31|6.81|8.32|6.82|8.3|6.8|0
1702041000000|2023-12-08 13:10:00|8.32|6.82|8.3|6.8|8.34|6.84|8.3|6.8|0
1702041300000|2023-12-08 13:15:00|8.31|6.81|8.31|6.81|8.31|6.81|8.3|6.8|0
1702041600000|2023-12-08 13:20:00|8.32|6.82|8.26|6.76|8.32|6.82|8.26|6.76|0
1702041900000|2023-12-08 13:25:00|8.27|6.77|8.31|6.81|8.31|6.81|8.26|6.76|0
1702042200000|2023-12-08 13:30:00|8.45|6.95|8.26|6.76|8.55|7.05|8.18|6.68|0
1702042500000|2023-12-08 13:35:00|8.27|6.77|8.11|6.61|8.27|6.77|8.11|6.61|0
1702042800000|2023-12-08 13:40:00|8.13|6.63|8.14|6.64|8.25|6.75|8.03|6.53|0
1702043100000|2023-12-08 13:45:00|8.15|6.65|8.16|6.66|8.18|6.68|8.11|6.61|0
1702043400000|2023-12-08 13:50:00|8.15|6.65|8.16|6.66|8.18|6.68|8.12|6.62|0
1702043700000|2023-12-08 13:55:00|8.17|6.67|8.23|6.73|8.24|6.74|8.17|6.67|0
1702044000000|2023-12-08 14:00:00|8.22|6.72|8.25|6.75|8.25|6.75|8.18|6.68|0
1702044300000|2023-12-08 14:05:00|8.24|6.74|8.21|6.71|8.27|6.77|8.19|6.69|0
1702044600000|2023-12-08 14:10:00|8.22|6.72|8.27|6.77|8.27|6.77|8.21|6.71|0
1702044900000|2023-12-08 14:15:00|8.26|6.76|8.27|6.77|8.27|6.77|8.25|6.75|0
1702045200000|2023-12-08 14:20:00|8.28|6.78|8.25|6.75|8.28|6.78|8.23|6.73|0
1702045500000|2023-12-08 14:25:00|8.26|6.76|8.24|6.74|8.3|6.8|8.23|6.73|0
1702045800000|2023-12-08 14:30:00|8.23|6.73|8.18|6.68|8.27|6.77|8.16|6.66|0
1702046100000|2023-12-08 14:35:00|8.17|6.67|8.19|6.69|8.21|6.71|8.16|6.66|0
1702046400000|2023-12-08 14:40:00|8.06|6.56|7.92|6.42|8.06|6.56|7.92|6.42|0
1702046700000|2023-12-08 14:45:00|7.93|6.43|8.03|6.53|8.06|6.56|7.93|6.43|0
1702047000000|2023-12-08 14:50:00|8.02|6.52|8.11|6.61|8.11|6.61|8.01|6.51|0
1702047300000|2023-12-08 14:55:00|8.1|6.6|8.09|6.59|8.13|6.63|8.08|6.58|0
1702047600000|2023-12-08 15:00:00|8.01|6.51|7.91|6.41|8.01|6.51|7.91|6.41|0
1702047900000|2023-12-08 15:05:00|7.92|6.42|8.04|6.54|8.16|6.66|7.92|6.42|0
1702048200000|2023-12-08 15:10:00|8.05|6.55|8.03|6.53|8.09|6.59|8.03|6.53|0
1702048500000|2023-12-08 15:15:00|8.04|6.54|8.19|6.69|8.19|6.69|7.95|6.45|0
1702048800000|2023-12-08 15:20:00|8.2|6.7|8.19|6.69|8.21|6.71|8.18|6.68|0
1702049100000|2023-12-08 15:25:00|8.2|6.7|8.14|6.64|8.25|6.75|8.1|6.6|0
1702049400000|2023-12-08 15:30:00|8.13|6.63|8.22|6.72|8.23|6.73|8.12|6.62|0
1702049700000|2023-12-08 15:35:00|8.23|6.73|8.32|6.82|8.33|6.83|8.22|6.72|0
1702050000000|2023-12-08 15:40:00|8.33|6.83|8.29|6.79|8.33|6.83|8.27|6.77|0
1702050300000|2023-12-08 15:45:00|8.28|6.78|8.26|6.76|8.31|6.81|8.26|6.76|0
1702050600000|2023-12-08 15:50:00|8.25|6.75|8.14|6.64|8.26|6.76|8.14|6.64|0
1702050900000|2023-12-08 15:55:00|8.15|6.65|8.11|6.61|8.17|6.67|8.11|6.61|0
1702051200000|2023-12-08 16:00:00|8.1|6.6|8.17|6.67|8.19|6.69|8.1|6.6|0
1702051500000|2023-12-08 16:05:00|8.18|6.68|8.24|6.74|8.25|6.75|8.18|6.68|0
1702051800000|2023-12-08 16:10:00|8.25|6.75|8.28|6.78|8.31|6.81|8.24|6.74|0
1702052100000|2023-12-08 16:15:00|8.29|6.79|8.17|6.67|8.31|6.81|8.1|6.6|0
1702052400000|2023-12-08 16:20:00|8.16|6.66|8.15|6.65|8.18|6.68|8.15|6.65|0
1702052700000|2023-12-08 16:25:00|8.16|6.66|8.01|6.51|8.17|6.67|7.99|6.49|0
1702053000000|2023-12-08 16:30:00|8|6.5|8.01|6.51|8.03|6.53|7.97|6.47|0
1702053300000|2023-12-08 16:35:00|8|6.5|8.1|6.6|8.13|6.63|7.99|6.49|0
1702053600000|2023-12-08 16:40:00|8.12|6.62|8.11|6.61|8.13|6.63|8.11|6.61|0
1702053900000|2023-12-08 16:45:00|8.1|6.6|8.09|6.59|8.12|6.62|8.08|6.58|0
1702054200000|2023-12-08 16:50:00|8.08|6.58|8.08|6.58|8.11|6.61|8.07|6.57|0
1702054500000|2023-12-08 16:55:00|8.07|6.57|8.04|6.54|8.08|6.58|8.02|6.52|0
1702054800000|2023-12-08 17:00:00|8.05|6.55|8.04|6.54|8.07|6.57|8.01|6.51|0
1702055100000|2023-12-08 17:05:00|8.05|6.55|8.05|6.55|8.05|6.55|8.02|6.52|0
1702055400000|2023-12-08 17:10:00|8.04|6.54|8.11|6.61|8.11|6.61|8.04|6.54|0
1702055700000|2023-12-08 17:15:00|8.12|6.62|8.01|6.51|8.15|6.65|8.01|6.51|0
1702056000000|2023-12-08 17:20:00|8|6.5|7.99|6.49|8.01|6.51|7.97|6.47|0
1702056300000|2023-12-08 17:25:00|7.98|6.48|7.95|6.45|7.99|6.49|7.94|6.44|0
1702056600000|2023-12-08 17:30:00|7.94|6.44|7.96|6.46|7.99|6.49|7.94|6.44|0
1702056900000|2023-12-08 17:35:00|7.97|6.47|7.95|6.45|7.98|6.48|7.95|6.45|0
1702057200000|2023-12-08 17:40:00|7.96|6.46|7.94|6.44|7.97|6.47|7.92|6.42|0
1702057500000|2023-12-08 17:45:00|7.93|6.43|7.93|6.43|7.94|6.44|7.92|6.42|0
1702057800000|2023-12-08 17:50:00|7.92|6.42|7.92|6.42|7.95|6.45|7.9|6.4|0
1702058100000|2023-12-08 17:55:00|7.91|6.41|7.92|6.42|7.94|6.44|7.91|6.41|0
1702058400000|2023-12-08 18:00:00|7.91|6.41|7.92|6.42|7.94|6.44|7.9|6.4|0
1702058700000|2023-12-08 18:05:00|7.91|6.41|7.91|6.41|7.93|6.43|7.89|6.39|0
1702059000000|2023-12-08 18:10:00|7.9|6.4|7.86|6.36|7.9|6.4|7.86|6.36|0
1702059300000|2023-12-08 18:15:00|7.87|6.37|7.88|6.38|7.9|6.4|7.85|6.35|0
1702059600000|2023-12-08 18:20:00|7.89|6.39|7.87|6.37|7.9|6.4|7.86|6.36|0
1702059900000|2023-12-08 18:25:00|7.86|6.36|7.85|6.35|7.88|6.38|7.83|6.33|0
1702060200000|2023-12-08 18:30:00|7.86|6.36|7.86|6.36|7.88|6.38|7.85|6.35|0
1702060500000|2023-12-08 18:35:00|7.87|6.37|7.87|6.37|7.87|6.37|7.84|6.34|0
1702060800000|2023-12-08 18:40:00|7.88|6.38|7.9|6.4|7.91|6.41|7.87|6.37|0
1702061100000|2023-12-08 18:45:00|7.91|6.41|7.85|6.35|7.91|6.41|7.85|6.35|0
1702061400000|2023-12-08 18:50:00|7.86|6.36|7.84|6.34|7.86|6.36|7.83|6.33|0
1702061700000|2023-12-08 18:55:00|7.85|6.35|7.84|6.34|7.85|6.35|7.84|6.34|0
1702062000000|2023-12-08 19:00:00|7.85|6.35|7.82|6.32|7.85|6.35|7.82|6.32|0
1702062300000|2023-12-08 19:05:00|7.81|6.31|7.82|6.32|7.83|6.33|7.81|6.31|0
1702062600000|2023-12-08 19:10:00|7.81|6.31|7.81|6.31|7.82|6.32|7.8|6.3|0
1702062900000|2023-12-08 19:15:00|7.8|6.3|7.79|6.29|7.81|6.31|7.78|6.28|0
1702063200000|2023-12-08 19:20:00|8.09|6.59|7.95|6.45|8.1|6.6|7.94|6.44|0
1702063500000|2023-12-08 19:25:00|7.96|6.46|7.94|6.44|7.96|6.46|7.94|6.44|0
1702063800000|2023-12-08 19:30:00|7.93|6.43|7.94|6.44|7.94|6.44|7.92|6.42|0
1702064100000|2023-12-08 19:35:00|7.95|6.45|7.93|6.43|7.96|6.46|7.93|6.43|0
1702064400000|2023-12-08 19:40:00|7.92|6.42|7.89|6.39|7.93|6.43|7.88|6.38|0
1702064700000|2023-12-08 19:45:00|7.9|6.4|7.88|6.38|7.92|6.42|7.87|6.37|0
1702065000000|2023-12-08 19:50:00|7.89|6.39|7.88|6.38|7.89|6.39|7.86|6.36|0
1702065300000|2023-12-08 19:55:00|7.87|6.37|7.87|6.37|7.9|6.4|7.87|6.37|0
1702065600000|2023-12-08 20:00:00|7.88|6.38|7.9|6.4|7.9|6.4|7.87|6.37|0
1702065900000|2023-12-08 20:05:00|7.91|6.41|7.9|6.4|7.94|6.44|7.88|6.38|0
1702066200000|2023-12-08 20:10:00|7.89|6.39|7.89|6.39|7.92|6.42|7.89|6.39|0
1702066500000|2023-12-08 20:15:00|7.9|6.4|7.9|6.4|7.9|6.4|7.87|6.37|0
1702066800000|2023-12-08 20:20:00|7.91|6.41|8.01|6.51|8.02|6.52|7.9|6.4|0
1702067100000|2023-12-08 20:25:00|8|6.5|7.97|6.47|8.01|6.51|7.96|6.46|0
1702067400000|2023-12-08 20:30:00|7.98|6.48|7.98|6.48|8|6.5|7.98|6.48|0
1702067700000|2023-12-08 20:35:00|7.99|6.49|7.93|6.43|7.99|6.49|7.92|6.42|0
1702068000000|2023-12-08 20:40:00|7.94|6.44|7.95|6.45|7.96|6.46|7.93|6.43|0
1702068300000|2023-12-08 20:45:00|7.96|6.46|7.97|6.47|7.97|6.47|7.94|6.44|0
1702068600000|2023-12-08 20:50:00|7.96|6.46|7.98|6.48|8|6.5|7.95|6.45|0
1702068900000|2023-12-08 20:55:00|7.97|6.47|8.02|6.52|8.02|6.52|7.97|6.47|0
1702069200000|2023-12-08 21:00:00|8.01|6.51|8.03|6.53|8.04|6.54|8|6.5|0
1702069500000|2023-12-08 21:05:00|8.04|6.54|8.04|6.54|8.04|6.54|8.03|6.53|0
1702069800000|2023-12-08 21:10:00|8.03|6.53|8.03|6.53|8.04|6.54|8.02|6.52|0
1702257300000|2023-12-11 01:15:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1702257600000|2023-12-11 01:20:00|7.81|6.21|7.79|6.19|7.82|6.22|7.79|6.19|0
1702257900000|2023-12-11 01:25:00|7.8|6.2|7.8|6.2|7.8|6.2|7.79|6.19|0
1702285800000|2023-12-11 09:10:00|7.84|6.34|7.84|6.34|7.85|6.35|7.83|6.33|0
1702286100000|2023-12-11 09:15:00|7.83|6.33|7.83|6.33|7.84|6.34|7.82|6.32|0
1702286400000|2023-12-11 09:20:00|7.82|6.32|7.97|6.47|7.97|6.47|7.81|6.31|0
1702286700000|2023-12-11 09:25:00|7.96|6.46|7.96|6.46|7.98|6.48|7.96|6.46|0
1702287000000|2023-12-11 09:30:00|7.97|6.47|7.97|6.47|7.98|6.48|7.96|6.46|0
1702287300000|2023-12-11 09:35:00|7.98|6.48|7.98|6.48|7.99|6.49|7.97|6.47|0
1702287600000|2023-12-11 09:40:00|7.97|6.47|7.97|6.47|7.98|6.48|7.97|6.47|0
1702287900000|2023-12-11 09:45:00|7.98|6.48|7.98|6.48|7.98|6.48|7.96|6.46|0
1702288200000|2023-12-11 09:50:00|7.97|6.47|8|6.5|8|6.5|7.97|6.47|0
1702288500000|2023-12-11 09:55:00|8.01|6.51|7.93|6.43|8.03|6.53|7.93|6.43|0
1702288800000|2023-12-11 10:00:00|7.94|6.44|7.91|6.41|7.94|6.44|7.9|6.4|0
1702289100000|2023-12-11 10:05:00|7.92|6.42|7.93|6.43|7.93|6.43|7.91|6.41|0
1702289400000|2023-12-11 10:10:00|7.92|6.42|7.91|6.41|7.92|6.42|7.91|6.41|0
1702289700000|2023-12-11 10:15:00|7.9|6.4|7.9|6.4|7.91|6.41|7.89|6.39|0
1702290000000|2023-12-11 10:20:00|7.89|6.39|7.93|6.43|7.93|6.43|7.89|6.39|0
1702290300000|2023-12-11 10:25:00|7.92|6.42|7.94|6.44|7.95|6.45|7.92|6.42|0
1702290600000|2023-12-11 10:30:00|7.95|6.45|7.94|6.44|7.95|6.45|7.94|6.44|0
1702290900000|2023-12-11 10:35:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1702291200000|2023-12-11 10:40:00|7.93|6.43|7.92|6.42|7.93|6.43|7.91|6.41|0
1702291500000|2023-12-11 10:45:00|7.91|6.41|7.91|6.41|7.92|6.42|7.91|6.41|0
1702291800000|2023-12-11 10:50:00|7.94|6.44|7.95|6.45|7.95|6.45|7.94|6.44|0
1702292100000|2023-12-11 10:55:00|7.96|6.46|7.97|6.47|7.97|6.47|7.95|6.45|0
1702292400000|2023-12-11 11:00:00|7.96|6.46|7.96|6.46|7.97|6.47|7.95|6.45|0
1702292700000|2023-12-11 11:05:00|7.95|6.45|7.95|6.45|7.96|6.46|7.94|6.44|0
1702293000000|2023-12-11 11:10:00|7.94|6.44|7.97|6.47|7.97|6.47|7.94|6.44|0
1702293300000|2023-12-11 11:15:00|7.98|6.48|7.98|6.48|7.99|6.49|7.97|6.47|0
1702293600000|2023-12-11 11:20:00|7.99|6.49|8.01|6.51|8.01|6.51|7.98|6.48|0
1702293900000|2023-12-11 11:25:00|8|6.5|7.98|6.48|8.01|6.51|7.98|6.48|0
1702294200000|2023-12-11 11:30:00|7.97|6.47|7.96|6.46|7.97|6.47|7.96|6.46|0
1702294500000|2023-12-11 11:35:00|7.95|6.45|7.95|6.45|7.96|6.46|7.94|6.44|0
1702294800000|2023-12-11 11:40:00|7.94|6.44|7.96|6.46|7.96|6.46|7.94|6.44|0
1702295100000|2023-12-11 11:45:00|7.97|6.47|7.97|6.47|7.97|6.47|7.96|6.46|0
1702295400000|2023-12-11 11:50:00|7.96|6.46|7.94|6.44|7.97|6.47|7.94|6.44|0
1702295700000|2023-12-11 11:55:00|7.93|6.43|7.93|6.43|7.94|6.44|7.92|6.42|0
1702296000000|2023-12-11 12:00:00|7.92|6.42|7.92|6.42|7.93|6.43|7.91|6.41|0
1702296300000|2023-12-11 12:05:00|7.93|6.43|7.91|6.41|7.93|6.43|7.91|6.41|0
1702296600000|2023-12-11 12:10:00|7.92|6.42|7.91|6.41|7.92|6.42|7.9|6.4|0
1702296900000|2023-12-11 12:15:00|7.9|6.4|7.9|6.4|7.91|6.41|7.9|6.4|0
1702297200000|2023-12-11 12:20:00|7.91|6.41|7.91|6.41|7.91|6.41|7.9|6.4|0
1702297500000|2023-12-11 12:25:00|7.92|6.42|7.91|6.41|7.92|6.42|7.9|6.4|0
1702297800000|2023-12-11 12:30:00|7.92|6.42|7.91|6.41|7.92|6.42|7.91|6.41|0
1702298100000|2023-12-11 12:35:00|7.9|6.4|7.93|6.43|7.93|6.43|7.9|6.4|0
1702298400000|2023-12-11 12:40:00|7.94|6.44|7.93|6.43|7.94|6.44|7.93|6.43|0
1702298700000|2023-12-11 12:45:00|7.92|6.42|7.91|6.41|7.93|6.43|7.91|6.41|0
1702299000000|2023-12-11 12:50:00|7.92|6.42|7.92|6.42|7.93|6.43|7.91|6.41|0
1702299300000|2023-12-11 12:55:00|7.91|6.41|7.9|6.4|7.92|6.42|7.9|6.4|0
1702299600000|2023-12-11 13:00:00|7.91|6.41|7.94|6.44|7.95|6.45|7.9|6.4|0
1702299900000|2023-12-11 13:05:00|7.95|6.45|7.93|6.43|7.95|6.45|7.93|6.43|0
1702300200000|2023-12-11 13:10:00|7.92|6.42|7.94|6.44|7.95|6.45|7.92|6.42|0
1702300500000|2023-12-11 13:15:00|7.93|6.43|7.88|6.38|7.94|6.44|7.88|6.38|0
1702300800000|2023-12-11 13:20:00|7.89|6.39|7.97|6.47|7.97|6.47|7.87|6.37|0
1702301100000|2023-12-11 13:25:00|7.98|6.48|8.02|6.52|8.02|6.52|7.98|6.48|0
1702301400000|2023-12-11 13:30:00|8.01|6.51|8.02|6.52|8.04|6.54|8.01|6.51|0
1702301700000|2023-12-11 13:35:00|8.01|6.51|8.01|6.51|8.03|6.53|8|6.5|0
1702302000000|2023-12-11 13:40:00|8.02|6.52|8.04|6.54|8.04|6.54|8.02|6.52|0
1702302300000|2023-12-11 13:45:00|8.03|6.53|8.02|6.52|8.04|6.54|8.02|6.52|0
1702302600000|2023-12-11 13:50:00|8.03|6.53|8.02|6.52|8.04|6.54|8.01|6.51|0
1702302900000|2023-12-11 13:55:00|8.01|6.51|8.01|6.51|8.02|6.52|8|6.5|0
1702303200000|2023-12-11 14:00:00|8|6.5|7.98|6.48|8|6.5|7.97|6.47|0
1702303500000|2023-12-11 14:05:00|7.97|6.47|8.02|6.52|8.02|6.52|7.97|6.47|0
1702303800000|2023-12-11 14:10:00|8.03|6.53|8.01|6.51|8.03|6.53|8|6.5|0
1702304100000|2023-12-11 14:15:00|8|6.5|8|6.5|8.01|6.51|7.99|6.49|0
1702304400000|2023-12-11 14:20:00|8.01|6.51|8.04|6.54|8.04|6.54|8.01|6.51|0
1702304700000|2023-12-11 14:25:00|8.05|6.55|8.04|6.54|8.06|6.56|8.03|6.53|0
1702305000000|2023-12-11 14:30:00|8.05|6.55|8.04|6.54|8.07|6.57|7.98|6.48|0
1702305300000|2023-12-11 14:35:00|8.03|6.53|7.9|6.4|8.06|6.56|7.9|6.4|0
1702305600000|2023-12-11 14:40:00|7.91|6.41|7.92|6.42|7.92|6.42|7.88|6.38|0
1702305900000|2023-12-11 14:45:00|7.91|6.41|7.9|6.4|7.92|6.42|7.88|6.38|0
1702306200000|2023-12-11 14:50:00|7.91|6.41|7.92|6.42|7.92|6.42|7.88|6.38|0
1702306500000|2023-12-11 14:55:00|7.93|6.43|7.87|6.37|7.99|6.49|7.87|6.37|0
1702306800000|2023-12-11 15:00:00|7.86|6.36|7.91|6.41|7.94|6.44|7.86|6.36|0
1702307100000|2023-12-11 15:05:00|7.9|6.4|7.86|6.36|7.9|6.4|7.86|6.36|0
1702307400000|2023-12-11 15:10:00|7.87|6.37|7.79|6.29|7.89|6.39|7.78|6.28|0
1702307700000|2023-12-11 15:15:00|7.8|6.3|7.8|6.3|7.84|6.34|7.79|6.29|0
1702308000000|2023-12-11 15:20:00|7.79|6.29|7.82|6.32|7.82|6.32|7.78|6.28|0
1702308300000|2023-12-11 15:25:00|7.81|6.31|7.83|6.33|7.84|6.34|7.81|6.31|0
1702308600000|2023-12-11 15:30:00|7.84|6.34|7.78|6.28|7.85|6.35|7.78|6.28|0
1702308900000|2023-12-11 15:35:00|7.79|6.29|7.81|6.31|7.82|6.32|7.76|6.26|0
1702309200000|2023-12-11 15:40:00|7.82|6.32|7.81|6.31|7.84|6.34|7.79|6.29|0
1702309500000|2023-12-11 15:45:00|7.8|6.3|7.67|6.17|7.8|6.3|7.66|6.16|0
1702309800000|2023-12-11 15:50:00|7.66|6.16|7.65|6.15|7.67|6.17|7.64|6.14|0
1702310100000|2023-12-11 15:55:00|7.64|6.14|7.69|6.19|7.69|6.19|7.63|6.13|0
1702310400000|2023-12-11 16:00:00|7.7|6.2|7.67|6.17|7.7|6.2|7.65|6.15|0
1702310700000|2023-12-11 16:05:00|7.68|6.18|7.73|6.23|7.73|6.23|7.68|6.18|0
1702311000000|2023-12-11 16:10:00|7.74|6.24|7.78|6.28|7.78|6.28|7.72|6.22|0
1702311300000|2023-12-11 16:15:00|7.77|6.27|7.76|6.26|7.79|6.29|7.75|6.25|0
1702311600000|2023-12-11 16:20:00|7.77|6.27|7.75|6.25|7.8|6.3|7.74|6.24|0
1702311900000|2023-12-11 16:25:00|7.74|6.24|7.73|6.23|7.75|6.25|7.72|6.22|0
1702312200000|2023-12-11 16:30:00|7.72|6.22|7.8|6.3|7.81|6.31|7.72|6.22|0
1702312500000|2023-12-11 16:35:00|7.79|6.29|7.74|6.24|7.81|6.31|7.73|6.23|0
1702312800000|2023-12-11 16:40:00|7.73|6.23|7.76|6.26|7.78|6.28|7.73|6.23|0
1702313100000|2023-12-11 16:45:00|7.75|6.25|7.75|6.25|7.77|6.27|7.75|6.25|0
1702313400000|2023-12-11 16:50:00|7.76|6.26|7.73|6.23|7.76|6.26|7.72|6.22|0
1702313700000|2023-12-11 16:55:00|7.74|6.24|7.72|6.22|7.75|6.25|7.72|6.22|0
1702314000000|2023-12-11 17:00:00|7.73|6.23|7.71|6.21|7.76|6.26|7.71|6.21|0
1702314300000|2023-12-11 17:05:00|7.7|6.2|7.7|6.2|7.7|6.2|7.68|6.18|0
1702314600000|2023-12-11 17:10:00|7.69|6.19|7.65|6.15|7.71|6.21|7.63|6.13|0
1702314900000|2023-12-11 17:15:00|7.66|6.16|7.66|6.16|7.68|6.18|7.65|6.15|0
1702315200000|2023-12-11 17:20:00|7.65|6.15|7.63|6.13|7.66|6.16|7.63|6.13|0
1702315500000|2023-12-11 17:25:00|7.64|6.14|7.64|6.14|7.66|6.16|7.63|6.13|0
1702315800000|2023-12-11 17:30:00|7.63|6.13|7.63|6.13|7.65|6.15|7.63|6.13|0
1702316100000|2023-12-11 17:35:00|7.64|6.14|7.61|6.11|7.64|6.14|7.61|6.11|0
1702316400000|2023-12-11 17:40:00|7.6|6.1|7.61|6.11|7.62|6.12|7.6|6.1|0
1702316700000|2023-12-11 17:45:00|7.6|6.1|7.6|6.1|7.62|6.12|7.6|6.1|0
1702317000000|2023-12-11 17:50:00|7.59|6.09|7.59|6.09|7.61|6.11|7.59|6.09|0
1702317300000|2023-12-11 17:55:00|7.6|6.1|7.59|6.09|7.6|6.1|7.59|6.09|0
1702317600000|2023-12-11 18:00:00|7.6|6.1|7.54|6.04|7.63|6.13|7.54|6.04|0
1702317900000|2023-12-11 18:05:00|7.55|6.05|7.55|6.05|7.57|6.07|7.54|6.04|0
1702318200000|2023-12-11 18:10:00|7.56|6.06|7.57|6.07|7.57|6.07|7.56|6.06|0
1702318500000|2023-12-11 18:15:00|7.56|6.06|7.72|6.22|7.74|6.24|7.55|6.05|0
1702318800000|2023-12-11 18:20:00|7.71|6.21|7.7|6.2|7.72|6.22|7.69|6.19|0
1702319100000|2023-12-11 18:25:00|7.71|6.21|7.71|6.21|7.71|6.21|7.7|6.2|0
1702319400000|2023-12-11 18:30:00|7.7|6.2|7.7|6.2|7.71|6.21|7.7|6.2|0
1702319700000|2023-12-11 18:35:00|7.71|6.21|7.7|6.2|7.71|6.21|7.7|6.2|0
1702320000000|2023-12-11 18:40:00|7.71|6.21|7.7|6.2|7.71|6.21|7.68|6.18|0
1702320300000|2023-12-11 18:45:00|7.69|6.19|7.68|6.18|7.71|6.21|7.68|6.18|0
1702320600000|2023-12-11 18:50:00|7.69|6.19|7.68|6.18|7.69|6.19|7.67|6.17|0
1702320900000|2023-12-11 18:55:00|7.67|6.17|7.69|6.19|7.69|6.19|7.67|6.17|0
1702321200000|2023-12-11 19:00:00|7.68|6.18|7.69|6.19|7.69|6.19|7.67|6.17|0
1702321500000|2023-12-11 19:05:00|7.7|6.2|7.67|6.17|7.7|6.2|7.67|6.17|0
1702321800000|2023-12-11 19:10:00|7.66|6.16|7.67|6.17|7.67|6.17|7.65|6.15|0
1702322100000|2023-12-11 19:15:00|7.68|6.18|7.71|6.21|7.71|6.21|7.67|6.17|0
1702322400000|2023-12-11 19:20:00|7.7|6.2|7.69|6.19|7.7|6.2|7.68|6.18|0
1702322700000|2023-12-11 19:25:00|7.68|6.18|7.66|6.16|7.69|6.19|7.66|6.16|0
1702323000000|2023-12-11 19:30:00|7.65|6.15|7.66|6.16|7.68|6.18|7.65|6.15|0
1702323300000|2023-12-11 19:35:00|7.67|6.17|7.69|6.19|7.7|6.2|7.66|6.16|0
1702323600000|2023-12-11 19:40:00|7.68|6.18|7.7|6.2|7.7|6.2|7.68|6.18|0
1702323900000|2023-12-11 19:45:00|7.69|6.19|7.68|6.18|7.7|6.2|7.68|6.18|0
1702324200000|2023-12-11 19:50:00|7.67|6.17|7.68|6.18|7.7|6.2|7.67|6.17|0
1702324500000|2023-12-11 19:55:00|7.69|6.19|7.69|6.19|7.71|6.21|7.69|6.19|0
1702324800000|2023-12-11 20:00:00|7.7|6.2|7.71|6.21|7.72|6.22|7.69|6.19|0
1702325100000|2023-12-11 20:05:00|7.7|6.2|7.68|6.18|7.71|6.21|7.67|6.17|0
1702325400000|2023-12-11 20:10:00|7.69|6.19|7.68|6.18|7.71|6.21|7.68|6.18|0
1702325700000|2023-12-11 20:15:00|7.67|6.17|7.67|6.17|7.68|6.18|7.65|6.15|0
1702326000000|2023-12-11 20:20:00|7.68|6.18|7.66|6.16|7.69|6.19|7.66|6.16|0
1702326300000|2023-12-11 20:25:00|7.67|6.17|7.7|6.2|7.71|6.21|7.67|6.17|0
1702326600000|2023-12-11 20:30:00|7.69|6.19|7.71|6.21|7.71|6.21|7.69|6.19|0
1702326900000|2023-12-11 20:35:00|7.7|6.2|7.66|6.16|7.71|6.21|7.66|6.16|0
1702327200000|2023-12-11 20:40:00|7.65|6.15|7.67|6.17|7.67|6.17|7.64|6.14|0
1702327500000|2023-12-11 20:45:00|7.68|6.18|7.67|6.17|7.68|6.18|7.66|6.16|0
1702327800000|2023-12-11 20:50:00|7.68|6.18|7.63|6.13|7.76|6.26|7.61|6.11|0
1702328100000|2023-12-11 20:55:00|7.62|6.12|7.58|6.08|7.62|6.12|7.57|6.07|0
1702328400000|2023-12-11 21:00:00|7.59|6.09|7.6|6.1|7.61|6.11|7.58|6.08|0
1702328700000|2023-12-11 21:05:00|7.61|6.11|7.61|6.11|7.62|6.12|7.61|6.11|0
1702329000000|2023-12-11 21:10:00|7.6|6.1|7.6|6.1|7.61|6.11|7.6|6.1|0
1702329300000|2023-12-11 21:15:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1702329600000|2023-12-11 21:20:00|7.65|6.05|7.63|6.03|7.65|6.05|7.63|6.03|0
1702329900000|2023-12-11 21:25:00|7.64|6.04|7.63|6.03|7.64|6.04|7.63|6.03|0
1702330200000|2023-12-11 21:30:00|7.64|6.04|7.64|6.04|7.64|6.04|7.63|6.03|0
1702330500000|2023-12-11 21:35:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1702330800000|2023-12-11 21:40:00|7.63|6.03|7.63|6.03|7.63|6.03|7.63|6.03|0
1702331100000|2023-12-11 21:45:00|7.64|6.04|7.64|6.04|7.64|6.04|7.63|6.03|0
1702331400000|2023-12-11 21:50:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1702331700000|2023-12-11 21:55:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1702332000000|2023-12-11 22:00:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1702332300000|2023-12-11 22:05:00|7.65|6.05|7.65|6.05|7.65|6.05|7.65|6.05|0
1702332900000|2023-12-11 22:15:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1702334400000|2023-12-11 22:40:00|7.65|6.05|7.65|6.05|7.65|6.05|7.65|6.05|0
1702335600000|2023-12-11 23:00:00|7.64|6.04|7.65|6.05|7.66|6.06|7.64|6.04|0
1702335900000|2023-12-11 23:05:00|7.66|6.06|7.66|6.06|7.67|6.07|7.65|6.05|0
1702336200000|2023-12-11 23:10:00|7.65|6.05|7.65|6.05|7.66|6.06|7.64|6.04|0
1702336500000|2023-12-11 23:15:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1702336800000|2023-12-11 23:20:00|7.64|6.04|7.63|6.03|7.65|6.05|7.63|6.03|0
1702337100000|2023-12-11 23:25:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1702337700000|2023-12-11 23:35:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1702338000000|2023-12-11 23:40:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1702338300000|2023-12-11 23:45:00|7.63|6.03|7.63|6.03|7.64|6.04|7.63|6.03|0
1702338600000|2023-12-11 23:50:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1702338900000|2023-12-11 23:55:00|7.61|6.01|7.62|6.02|7.63|6.03|7.61|6.01|0
1702339200000|2023-12-12 00:00:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1702339500000|2023-12-12 00:05:00|7.67|6.07|7.66|6.06|7.67|6.07|7.65|6.05|0
1702339800000|2023-12-12 00:10:00|7.65|6.05|7.65|6.05|7.66|6.06|7.65|6.05|0
1702340100000|2023-12-12 00:15:00|7.61|6.01|7.61|6.01|7.62|6.02|7.61|6.01|0
1702340400000|2023-12-12 00:20:00|7.6|6|7.59|5.99|7.6|6|7.56|5.96|0
1702340700000|2023-12-12 00:25:00|7.58|5.98|7.59|5.99|7.59|5.99|7.58|5.98|0
1702341000000|2023-12-12 00:30:00|7.6|6|7.6|6|7.61|6.01|7.59|5.99|0
1702341600000|2023-12-12 00:40:00|7.59|5.99|7.59|5.99|7.6|6|7.58|5.98|0
1702341900000|2023-12-12 00:45:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1702342200000|2023-12-12 00:50:00|7.58|5.98|7.58|5.98|7.58|5.98|7.58|5.98|0
1702342500000|2023-12-12 00:55:00|7.57|5.97|7.58|5.98|7.58|5.98|7.57|5.97|0
1702342800000|2023-12-12 01:00:00|7.59|5.99|7.59|5.99|7.6|6|7.58|5.98|0
1702343100000|2023-12-12 01:05:00|7.6|6|7.58|5.98|7.6|6|7.58|5.98|0
1702343400000|2023-12-12 01:10:00|7.59|5.99|7.59|5.99|7.59|5.99|7.58|5.98|0
1702343700000|2023-12-12 01:15:00|7.6|6|7.6|6|7.61|6.01|7.59|5.99|0
1702344000000|2023-12-12 01:20:00|7.59|5.99|7.6|6|7.6|6|7.59|5.99|0
1702344300000|2023-12-12 01:25:00|7.59|5.99|7.61|6.01|7.61|6.01|7.59|5.99|0
1702344600000|2023-12-12 01:30:00|7.56|6.06|7.56|6.06|7.56|6.06|7.55|6.05|0
1702344900000|2023-12-12 01:35:00|7.57|6.07|7.55|6.05|7.57|6.07|7.55|6.05|0
1702345200000|2023-12-12 01:40:00|7.56|6.06|7.57|6.07|7.57|6.07|7.55|6.05|0
1702345500000|2023-12-12 01:45:00|7.69|6.19|7.86|6.36|7.89|6.39|7.69|6.19|0
1702345800000|2023-12-12 01:50:00|7.87|6.37|7.86|6.36|7.87|6.37|7.86|6.36|0
1702346100000|2023-12-12 01:55:00|7.85|6.35|7.86|6.36|7.86|6.36|7.85|6.35|0
1702346400000|2023-12-12 02:00:00|7.85|6.35|7.85|6.35|7.86|6.36|7.85|6.35|0
1702346700000|2023-12-12 02:05:00|7.86|6.36|7.85|6.35|7.86|6.36|7.84|6.34|0
1702347000000|2023-12-12 02:10:00|7.84|6.34|7.85|6.35|7.85|6.35|7.84|6.34|0
1702347300000|2023-12-12 02:15:00|7.84|6.34|7.84|6.34|7.85|6.35|7.83|6.33|0
1702347600000|2023-12-12 02:20:00|7.85|6.35|7.85|6.35|7.85|6.35|7.84|6.34|0
1702347900000|2023-12-12 02:25:00|7.84|6.34|7.85|6.35|7.85|6.35|7.84|6.34|0
1702348200000|2023-12-12 02:30:00|7.84|6.34|7.84|6.34|7.84|6.34|7.84|6.34|0
1702348500000|2023-12-12 02:35:00|7.85|6.35|7.85|6.35|7.85|6.35|7.84|6.34|0
1702348800000|2023-12-12 02:40:00|7.84|6.34|7.84|6.34|7.85|6.35|7.84|6.34|0
1702349400000|2023-12-12 02:50:00|7.85|6.35|7.84|6.34|7.85|6.35|7.84|6.34|0
1702349700000|2023-12-12 02:55:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1702350000000|2023-12-12 03:00:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1702350300000|2023-12-12 03:05:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1702350600000|2023-12-12 03:10:00|7.83|6.33|7.83|6.33|7.84|6.34|7.83|6.33|0
1702350900000|2023-12-12 03:15:00|7.82|6.32|7.82|6.32|7.83|6.33|7.82|6.32|0
1702351500000|2023-12-12 03:25:00|7.83|6.33|7.82|6.32|7.83|6.33|7.82|6.32|0
1702351800000|2023-12-12 03:30:00|7.83|6.33|7.81|6.31|7.83|6.33|7.81|6.31|0
1702352400000|2023-12-12 03:40:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1702352700000|2023-12-12 03:45:00|7.82|6.32|7.82|6.32|7.82|6.32|7.81|6.31|0
1702353000000|2023-12-12 03:50:00|7.83|6.33|7.83|6.33|7.83|6.33|7.82|6.32|0
1702353300000|2023-12-12 03:55:00|7.84|6.34|7.83|6.33|7.84|6.34|7.83|6.33|0
1702353600000|2023-12-12 04:00:00|7.84|6.34|7.84|6.34|7.84|6.34|7.83|6.33|0
1702354200000|2023-12-12 04:10:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1702355100000|2023-12-12 04:25:00|7.83|6.33|7.83|6.33|7.83|6.33|7.83|6.33|0
1702355400000|2023-12-12 04:30:00|7.84|6.34|7.83|6.33|7.84|6.34|7.83|6.33|0
1702355700000|2023-12-12 04:35:00|7.84|6.34|7.84|6.34|7.84|6.34|7.83|6.33|0
1702356000000|2023-12-12 04:40:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1702356300000|2023-12-12 04:45:00|7.83|6.33|7.83|6.33|7.84|6.34|7.83|6.33|0
1702356600000|2023-12-12 04:50:00|7.84|6.34|7.83|6.33|7.84|6.34|7.83|6.33|0
1702356900000|2023-12-12 04:55:00|7.84|6.34|7.84|6.34|7.84|6.34|7.83|6.33|0
1702357200000|2023-12-12 05:00:00|7.83|6.33|7.83|6.33|7.84|6.34|7.83|6.33|0
1702357500000|2023-12-12 05:05:00|7.84|6.34|7.83|6.33|7.84|6.34|7.83|6.33|0
1702358400000|2023-12-12 05:20:00|7.84|6.34|7.83|6.33|7.84|6.34|7.83|6.33|0
1702358700000|2023-12-12 05:25:00|7.84|6.34|7.83|6.33|7.84|6.34|7.83|6.33|0
1702359300000|2023-12-12 05:35:00|7.82|6.32|7.82|6.32|7.83|6.33|7.81|6.31|0
1702359600000|2023-12-12 05:40:00|7.81|6.31|7.81|6.31|7.81|6.31|7.8|6.3|0
1702359900000|2023-12-12 05:45:00|7.82|6.32|7.82|6.32|7.82|6.32|7.81|6.31|0
1702360200000|2023-12-12 05:50:00|7.81|6.31|7.82|6.32|7.82|6.32|7.81|6.31|0
1702360800000|2023-12-12 06:00:00|7.81|6.31|7.82|6.32|7.82|6.32|7.81|6.31|0
1702361100000|2023-12-12 06:05:00|7.83|6.33|7.83|6.33|7.83|6.33|7.82|6.32|0
1702361400000|2023-12-12 06:10:00|7.82|6.32|7.83|6.33|7.83|6.33|7.82|6.32|0
1702362000000|2023-12-12 06:20:00|7.84|6.34|7.84|6.34|7.84|6.34|7.83|6.33|0
1702362600000|2023-12-12 06:30:00|7.85|6.35|7.84|6.34|7.85|6.35|7.84|6.34|0
1702362900000|2023-12-12 06:35:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1702363200000|2023-12-12 06:40:00|7.83|6.33|7.83|6.33|7.83|6.33|7.82|6.32|0
1702363500000|2023-12-12 06:45:00|7.82|6.32|7.82|6.32|7.83|6.33|7.82|6.32|0
1702364100000|2023-12-12 06:55:00|7.81|6.31|7.82|6.32|7.82|6.32|7.81|6.31|0
1702364400000|2023-12-12 07:00:00|7.83|6.33|7.81|6.31|7.84|6.34|7.81|6.31|0
1702364700000|2023-12-12 07:05:00|7.8|6.3|7.81|6.31|7.81|6.31|7.8|6.3|0
1702365000000|2023-12-12 07:10:00|7.8|6.3|7.82|6.32|7.82|6.32|7.8|6.3|0
1702365300000|2023-12-12 07:15:00|7.81|6.31|7.82|6.32|7.82|6.32|7.81|6.31|0
1702365600000|2023-12-12 07:20:00|7.81|6.31|7.81|6.31|7.81|6.31|7.81|6.31|0
1702365900000|2023-12-12 07:25:00|7.82|6.32|7.82|6.32|7.82|6.32|7.81|6.31|0
1702366200000|2023-12-12 07:30:00|7.83|6.33|7.82|6.32|7.83|6.33|7.81|6.31|0
1702366500000|2023-12-12 07:35:00|7.81|6.31|7.81|6.31|7.82|6.32|7.81|6.31|0
1702366800000|2023-12-12 07:40:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1702367100000|2023-12-12 07:45:00|7.8|6.3|7.79|6.29|7.8|6.3|7.79|6.29|0
1702367700000|2023-12-12 07:55:00|7.8|6.3|7.81|6.31|7.81|6.31|7.79|6.29|0
1702368000000|2023-12-12 08:00:00|7.82|6.32|7.81|6.31|7.82|6.32|7.8|6.3|0
1702368300000|2023-12-12 08:05:00|7.82|6.32|7.8|6.3|7.82|6.32|7.79|6.29|0
1702368600000|2023-12-12 08:10:00|7.81|6.31|7.79|6.29|7.81|6.31|7.78|6.28|0
1702368900000|2023-12-12 08:15:00|7.78|6.28|7.8|6.3|7.8|6.3|7.78|6.28|0
1702369200000|2023-12-12 08:20:00|7.79|6.29|7.79|6.29|7.79|6.29|7.78|6.28|0
1702369500000|2023-12-12 08:25:00|7.78|6.28|7.79|6.29|7.79|6.29|7.76|6.26|0
1702369800000|2023-12-12 08:30:00|7.8|6.3|7.81|6.31|7.81|6.31|7.8|6.3|0
1702370100000|2023-12-12 08:35:00|7.82|6.32|7.8|6.3|7.82|6.32|7.8|6.3|0
1702370400000|2023-12-12 08:40:00|7.81|6.31|7.79|6.29|7.92|6.42|7.79|6.29|0
1702370700000|2023-12-12 08:45:00|7.78|6.28|7.78|6.28|7.79|6.29|7.78|6.28|0
1702371000000|2023-12-12 08:50:00|7.79|6.29|7.81|6.31|7.81|6.31|7.79|6.29|0
1702371300000|2023-12-12 08:55:00|7.8|6.3|7.81|6.31|7.81|6.31|7.8|6.3|0
1702371600000|2023-12-12 09:00:00|7.8|6.3|7.78|6.28|7.81|6.31|7.77|6.27|0
1702371900000|2023-12-12 09:05:00|7.79|6.29|7.8|6.3|7.81|6.31|7.78|6.28|0
1702372200000|2023-12-12 09:10:00|7.81|6.31|7.8|6.3|7.81|6.31|7.79|6.29|0
1702372500000|2023-12-12 09:15:00|7.79|6.29|7.79|6.29|7.8|6.3|7.78|6.28|0
1702372800000|2023-12-12 09:20:00|7.78|6.28|7.78|6.28|7.79|6.29|7.78|6.28|0
1702373100000|2023-12-12 09:25:00|7.79|6.29|7.77|6.27|7.79|6.29|7.77|6.27|0
1702373400000|2023-12-12 09:30:00|7.78|6.28|7.78|6.28|7.79|6.29|7.77|6.27|0
1702373700000|2023-12-12 09:35:00|7.79|6.29|7.77|6.27|7.8|6.3|7.76|6.26|0
1702374000000|2023-12-12 09:40:00|7.76|6.26|7.74|6.24|7.77|6.27|7.74|6.24|0
1702374300000|2023-12-12 09:45:00|7.73|6.23|7.73|6.23|7.74|6.24|7.73|6.23|0
1702374600000|2023-12-12 09:50:00|7.74|6.24|7.73|6.23|7.74|6.24|7.73|6.23|0
1702374900000|2023-12-12 09:55:00|7.74|6.24|7.73|6.23|7.74|6.24|7.73|6.23|0
1702375200000|2023-12-12 10:00:00|7.74|6.24|7.76|6.26|7.76|6.26|7.73|6.23|0
1702375500000|2023-12-12 10:05:00|7.77|6.27|7.77|6.27|7.77|6.27|7.75|6.25|0
1702375800000|2023-12-12 10:10:00|7.76|6.26|7.77|6.27|7.77|6.27|7.76|6.26|0
1702376100000|2023-12-12 10:15:00|7.76|6.26|7.77|6.27|7.77|6.27|7.76|6.26|0
1702376400000|2023-12-12 10:20:00|7.78|6.28|7.78|6.28|7.78|6.28|7.77|6.27|0
1702376700000|2023-12-12 10:25:00|7.77|6.27|7.77|6.27|7.77|6.27|7.76|6.26|0
1702377000000|2023-12-12 10:30:00|7.78|6.28|7.77|6.27|7.78|6.28|7.77|6.27|0
1702377300000|2023-12-12 10:35:00|7.78|6.28|7.78|6.28|7.78|6.28|7.78|6.28|0
1702377600000|2023-12-12 10:40:00|7.79|6.29|7.79|6.29|7.8|6.3|7.79|6.29|0
1702377900000|2023-12-12 10:45:00|7.8|6.3|7.79|6.29|7.8|6.3|7.79|6.29|0
1702378200000|2023-12-12 10:50:00|7.8|6.3|7.8|6.3|7.8|6.3|7.79|6.29|0
1702378500000|2023-12-12 10:55:00|7.81|6.31|7.81|6.31|7.81|6.31|7.8|6.3|0
1702378800000|2023-12-12 11:00:00|7.8|6.3|7.8|6.3|7.81|6.31|7.8|6.3|0
1702379100000|2023-12-12 11:05:00|7.81|6.31|7.8|6.3|7.81|6.31|7.8|6.3|0
1702379400000|2023-12-12 11:10:00|7.79|6.29|7.79|6.29|7.79|6.29|7.78|6.28|0
1702379700000|2023-12-12 11:15:00|7.78|6.28|7.78|6.28|7.79|6.29|7.77|6.27|0
1702380000000|2023-12-12 11:20:00|7.79|6.29|7.79|6.29|7.8|6.3|7.78|6.28|0
1702380300000|2023-12-12 11:25:00|7.78|6.28|7.79|6.29|7.79|6.29|7.78|6.28|0
1702380600000|2023-12-12 11:30:00|7.8|6.3|7.79|6.29|7.8|6.3|7.79|6.29|0
1702380900000|2023-12-12 11:35:00|7.8|6.3|7.8|6.3|7.8|6.3|7.79|6.29|0
1702381200000|2023-12-12 11:40:00|7.79|6.29|7.81|6.31|7.81|6.31|7.79|6.29|0
1702381500000|2023-12-12 11:45:00|7.8|6.3|7.8|6.3|7.8|6.3|7.8|6.3|0
1702381800000|2023-12-12 11:50:00|7.81|6.31|7.8|6.3|7.81|6.31|7.79|6.29|0
1702382100000|2023-12-12 11:55:00|7.79|6.29|7.81|6.31|7.81|6.31|7.79|6.29|0
1702382400000|2023-12-12 12:00:00|7.8|6.3|7.79|6.29|7.81|6.31|7.79|6.29|0
1702382700000|2023-12-12 12:05:00|7.78|6.28|7.8|6.3|7.8|6.3|7.77|6.27|0
1702383000000|2023-12-12 12:10:00|7.81|6.31|7.8|6.3|7.81|6.31|7.8|6.3|0
1702383300000|2023-12-12 12:15:00|7.79|6.29|7.79|6.29|7.79|6.29|7.79|6.29|0
1702383600000|2023-12-12 12:20:00|7.8|6.3|7.76|6.26|7.8|6.3|7.75|6.25|0
1702383900000|2023-12-12 12:25:00|7.77|6.27|7.75|6.25|7.77|6.27|7.74|6.24|0
1702384200000|2023-12-12 12:30:00|7.74|6.24|7.75|6.25|7.76|6.26|7.74|6.24|0
1702384500000|2023-12-12 12:35:00|7.76|6.26|7.75|6.25|7.76|6.26|7.75|6.25|0
1702384800000|2023-12-12 12:40:00|7.74|6.24|7.73|6.23|7.76|6.26|7.71|6.21|0
1702385100000|2023-12-12 12:45:00|7.72|6.22|7.73|6.23|7.73|6.23|7.71|6.21|0
1702385400000|2023-12-12 12:50:00|7.72|6.22|7.73|6.23|7.74|6.24|7.72|6.22|0
1702385700000|2023-12-12 12:55:00|7.74|6.24|7.73|6.23|7.74|6.24|7.73|6.23|0
1702386000000|2023-12-12 13:00:00|7.74|6.24|7.71|6.21|7.74|6.24|7.71|6.21|0
1702386300000|2023-12-12 13:05:00|7.72|6.22|7.73|6.23|7.73|6.23|7.71|6.21|0
1702386600000|2023-12-12 13:10:00|7.72|6.22|7.72|6.22|7.75|6.25|7.72|6.22|0
1702386900000|2023-12-12 13:15:00|7.71|6.21|7.7|6.2|7.71|6.21|7.69|6.19|0
1702387200000|2023-12-12 13:20:00|7.69|6.19|7.72|6.22|7.79|6.29|7.65|6.15|0
1702387500000|2023-12-12 13:25:00|7.73|6.23|7.69|6.19|7.73|6.23|7.69|6.19|0
1702387800000|2023-12-12 13:30:00|7.75|6.25|7.78|6.28|7.81|6.31|7.59|6.09|0
1702388100000|2023-12-12 13:35:00|7.8|6.3|7.67|6.17|7.82|6.32|7.63|6.13|0
1702388400000|2023-12-12 13:40:00|7.68|6.18|7.74|6.24|7.75|6.25|7.67|6.17|0
1702388700000|2023-12-12 13:45:00|7.73|6.23|7.76|6.26|7.8|6.3|7.73|6.23|0
1702389000000|2023-12-12 13:50:00|7.75|6.25|7.82|6.32|7.82|6.32|7.73|6.23|0
1702389300000|2023-12-12 13:55:00|7.83|6.33|7.82|6.32|7.84|6.34|7.78|6.28|0
1702389600000|2023-12-12 14:00:00|7.81|6.31|7.8|6.3|7.83|6.33|7.79|6.29|0
1702389900000|2023-12-12 14:05:00|7.79|6.29|7.78|6.28|7.82|6.32|7.77|6.27|0
1702390200000|2023-12-12 14:10:00|7.77|6.27|7.64|6.14|7.79|6.29|7.58|6.08|0
1702390500000|2023-12-12 14:15:00|7.65|6.15|7.68|6.18|7.69|6.19|7.64|6.14|0
1702390800000|2023-12-12 14:20:00|7.67|6.17|7.69|6.19|7.7|6.2|7.67|6.17|0
1702391100000|2023-12-12 14:25:00|7.7|6.2|7.71|6.21|7.73|6.23|7.68|6.18|0
1702391400000|2023-12-12 14:30:00|7.7|6.2|7.82|6.32|7.82|6.32|7.69|6.19|0
1702391700000|2023-12-12 14:35:00|7.81|6.31|7.65|6.15|7.84|6.34|7.62|6.12|0
1702392000000|2023-12-12 14:40:00|7.64|6.14|7.64|6.14|7.66|6.16|7.61|6.11|0
1702392300000|2023-12-12 14:45:00|7.63|6.13|7.56|6.06|7.64|6.14|7.55|6.05|0
1702392600000|2023-12-12 14:50:00|7.57|6.07|7.56|6.06|7.57|6.07|7.53|6.03|0
1702392900000|2023-12-12 14:55:00|7.55|6.05|7.53|6.03|7.55|6.05|7.52|6.02|0
1702393200000|2023-12-12 15:00:00|7.77|6.27|7.72|6.22|7.79|6.29|7.72|6.22|0
1702393500000|2023-12-12 15:05:00|7.71|6.21|7.68|6.18|7.72|6.22|7.67|6.17|0
1702393800000|2023-12-12 15:10:00|7.69|6.19|7.71|6.21|7.73|6.23|7.68|6.18|0
1702394100000|2023-12-12 15:15:00|7.47|5.97|7.44|5.94|7.48|5.98|7.43|5.93|0
1702394400000|2023-12-12 15:20:00|7.43|5.93|7.58|6.08|7.72|6.22|7.43|5.93|0
1702394700000|2023-12-12 15:25:00|7.57|6.07|7.61|6.11|7.61|6.11|7.57|6.07|0
1702395000000|2023-12-12 15:30:00|7.6|6.1|7.6|6.1|7.62|6.12|7.58|6.08|0
1702395300000|2023-12-12 15:35:00|7.59|6.09|7.57|6.07|7.61|6.11|7.56|6.06|0
1702395600000|2023-12-12 15:40:00|7.56|6.06|7.57|6.07|7.58|6.08|7.55|6.05|0
1702395900000|2023-12-12 15:45:00|7.56|6.06|7.57|6.07|7.58|6.08|7.54|6.04|0
1702396200000|2023-12-12 15:50:00|7.56|6.06|7.56|6.06|7.6|6.1|7.56|6.06|0
1702396500000|2023-12-12 15:55:00|7.55|6.05|7.52|6.02|7.55|6.05|7.51|6.01|0
1702396800000|2023-12-12 16:00:00|7.51|6.01|7.5|6|7.52|6.02|7.5|6|0
1702397100000|2023-12-12 16:05:00|7.49|5.99|7.57|6.07|7.62|6.12|7.49|5.99|0
1702397400000|2023-12-12 16:10:00|7.56|6.06|7.35|5.85|7.59|6.09|7.3|5.8|0
1702397700000|2023-12-12 16:15:00|7.36|5.86|7.36|5.86|7.37|5.87|7.35|5.85|0
1702398000000|2023-12-12 16:20:00|7.35|5.85|7.32|5.82|7.36|5.86|7.32|5.82|0
1702398300000|2023-12-12 16:25:00|7.33|5.83|7.35|5.85|7.36|5.86|7.32|5.82|0
1702398600000|2023-12-12 16:30:00|7.34|5.84|7.35|5.85|7.36|5.86|7.32|5.82|0
1702398900000|2023-12-12 16:35:00|7.34|5.84|7.34|5.84|7.35|5.85|7.32|5.82|0
1702399200000|2023-12-12 16:40:00|7.35|5.85|7.35|5.85|7.36|5.86|7.33|5.83|0
1702399500000|2023-12-12 16:45:00|7.34|5.84|7.32|5.82|7.34|5.84|7.32|5.82|0
1702399800000|2023-12-12 16:50:00|7.31|5.81|7.33|5.83|7.34|5.84|7.31|5.81|0
1702400100000|2023-12-12 16:55:00|7.34|5.84|7.34|5.84|7.36|5.86|7.33|5.83|0
1702400400000|2023-12-12 17:00:00|7.33|5.83|7.34|5.84|7.35|5.85|7.33|5.83|0
1702400700000|2023-12-12 17:05:00|7.35|5.85|7.37|5.87|7.38|5.88|7.34|5.84|0
1702401000000|2023-12-12 17:10:00|7.38|5.88|7.34|5.84|7.39|5.89|7.34|5.84|0
1702401300000|2023-12-12 17:15:00|7.33|5.83|7.32|5.82|7.34|5.84|7.32|5.82|0
1702401600000|2023-12-12 17:20:00|7.31|5.81|7.3|5.8|7.32|5.82|7.3|5.8|0
1702401900000|2023-12-12 17:25:00|7.31|5.81|7.3|5.8|7.32|5.82|7.3|5.8|0
1702402200000|2023-12-12 17:30:00|7.29|5.79|7.28|5.78|7.3|5.8|7.26|5.76|0
1702402500000|2023-12-12 17:35:00|7.27|5.77|7.29|5.79|7.3|5.8|7.27|5.77|0
1702402800000|2023-12-12 17:40:00|7.3|5.8|7.3|5.8|7.3|5.8|7.28|5.78|0
1702403100000|2023-12-12 17:45:00|7.29|5.79|7.33|5.83|7.33|5.83|7.28|5.78|0
1702403400000|2023-12-12 17:50:00|7.32|5.82|7.37|5.87|7.42|5.92|7.32|5.82|0
1702403700000|2023-12-12 17:55:00|7.38|5.88|7.36|5.86|7.38|5.88|7.35|5.85|0
1702404000000|2023-12-12 18:00:00|7.37|5.87|7.31|5.81|7.38|5.88|7.3|5.8|0
1702404300000|2023-12-12 18:05:00|7.3|5.8|7.25|5.75|7.32|5.82|7.24|5.74|0
1702404600000|2023-12-12 18:10:00|7.26|5.76|7.26|5.76|7.28|5.78|7.25|5.75|0
1702404900000|2023-12-12 18:15:00|7.25|5.75|7.26|5.76|7.26|5.76|7.24|5.74|0
1702405200000|2023-12-12 18:20:00|7.27|5.77|7.27|5.77|7.29|5.79|7.27|5.77|0
1702405500000|2023-12-12 18:25:00|7.28|5.78|7.26|5.76|7.28|5.78|7.26|5.76|0
1702405800000|2023-12-12 18:30:00|7.27|5.77|7.25|5.75|7.27|5.77|7.24|5.74|0
1702406100000|2023-12-12 18:35:00|7.26|5.76|7.25|5.75|7.26|5.76|7.24|5.74|0
1702406400000|2023-12-12 18:40:00|7.24|5.74|7.25|5.75|7.26|5.76|7.24|5.74|0
1702406700000|2023-12-12 18:45:00|7.24|5.74|7.22|5.72|7.25|5.75|7.22|5.72|0
1702407000000|2023-12-12 18:50:00|7.21|5.71|7.21|5.71|7.22|5.72|7.21|5.71|0
1702407300000|2023-12-12 18:55:00|7.22|5.72|7.22|5.72|7.23|5.73|7.21|5.71|0
1702407600000|2023-12-12 19:00:00|7.21|5.71|7.32|5.82|7.32|5.82|7.21|5.71|0
1702407900000|2023-12-12 19:05:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1702408200000|2023-12-12 19:10:00|7.33|5.83|7.33|5.83|7.33|5.83|7.32|5.82|0
1702408500000|2023-12-12 19:15:00|7.32|5.82|7.31|5.81|7.32|5.82|7.3|5.8|0
1702408800000|2023-12-12 19:20:00|7.3|5.8|7.3|5.8|7.31|5.81|7.3|5.8|0
1702409100000|2023-12-12 19:25:00|7.31|5.81|7.3|5.8|7.31|5.81|7.3|5.8|0
1702409400000|2023-12-12 19:30:00|7.29|5.79|7.29|5.79|7.3|5.8|7.28|5.78|0
1702409700000|2023-12-12 19:35:00|7.28|5.78|7.29|5.79|7.29|5.79|7.28|5.78|0
1702410000000|2023-12-12 19:40:00|7.28|5.78|7.22|5.72|7.29|5.79|7.22|5.72|0
1702410300000|2023-12-12 19:45:00|7.23|5.73|7.21|5.71|7.23|5.73|7.2|5.7|0
1702410600000|2023-12-12 19:50:00|7.2|5.7|7.21|5.71|7.21|5.71|7.2|5.7|0
1702410900000|2023-12-12 19:55:00|7.2|5.7|7.19|5.69|7.21|5.71|7.19|5.69|0
1702411200000|2023-12-12 20:00:00|7.2|5.7|7.16|5.66|7.2|5.7|7.16|5.66|0
1702411500000|2023-12-12 20:05:00|7.15|5.65|7.13|5.63|7.15|5.65|7.13|5.63|0
1702411800000|2023-12-12 20:10:00|7.14|5.64|7.14|5.64|7.16|5.66|7.13|5.63|0
1702412100000|2023-12-12 20:15:00|7.13|5.63|7.23|5.73|7.24|5.74|7.12|5.62|0
1702412400000|2023-12-12 20:20:00|7.22|5.72|7.22|5.72|7.23|5.73|7.21|5.71|0
1702412700000|2023-12-12 20:25:00|7.23|5.73|7.21|5.71|7.23|5.73|7.21|5.71|0
1702413000000|2023-12-12 20:30:00|7.22|5.72|7.23|5.73|7.23|5.73|7.22|5.72|0
1702413300000|2023-12-12 20:35:00|7.24|5.74|7.26|5.76|7.26|5.76|7.23|5.73|0
1702413600000|2023-12-12 20:40:00|7.25|5.75|7.25|5.75|7.27|5.77|7.25|5.75|0
1702413900000|2023-12-12 20:45:00|7.26|5.76|7.25|5.75|7.26|5.76|7.24|5.74|0
1702414200000|2023-12-12 20:50:00|7.26|5.76|7.26|5.76|7.26|5.76|7.23|5.73|0
1702414500000|2023-12-12 20:55:00|7.24|5.74|7.27|5.77|7.3|5.8|7.21|5.71|0
1702414800000|2023-12-12 21:00:00|7.26|5.76|7.23|5.73|7.28|5.78|7.23|5.73|0
1702415100000|2023-12-12 21:05:00|7.24|5.74|7.23|5.73|7.24|5.74|7.22|5.72|0
1702415400000|2023-12-12 21:10:00|7.22|5.72|7.22|5.72|7.23|5.73|7.22|5.72|0
1702415700000|2023-12-12 21:15:00|7.27|5.67|7.27|5.67|7.27|5.67|7.26|5.66|0
1702416000000|2023-12-12 21:20:00|7.26|5.66|7.27|5.67|7.27|5.67|7.26|5.66|0
1702416300000|2023-12-12 21:25:00|7.26|5.66|7.27|5.67|7.27|5.67|7.26|5.66|0
1702416600000|2023-12-12 21:30:00|7.26|5.66|7.26|5.66|7.26|5.66|7.26|5.66|0
1702417500000|2023-12-12 21:45:00|7.27|5.67|7.27|5.67|7.27|5.67|7.26|5.66|0
1702417800000|2023-12-12 21:50:00|7.26|5.66|7.26|5.66|7.26|5.66|7.26|5.66|0
1702418100000|2023-12-12 21:55:00|7.27|5.67|7.27|5.67|7.27|5.67|7.26|5.66|0
1702418400000|2023-12-12 22:00:00|7.26|5.66|7.26|5.66|7.27|5.67|7.26|5.66|0
1702418700000|2023-12-12 22:05:00|7.27|5.67|7.27|5.67|7.27|5.67|7.27|5.67|0
1702419600000|2023-12-12 22:20:00|7.26|5.66|7.27|5.67|7.27|5.67|7.26|5.66|0
1702420800000|2023-12-12 22:40:00|7.26|5.66|7.27|5.67|7.27|5.67|7.26|5.66|0
1702421100000|2023-12-12 22:45:00|7.26|5.66|7.26|5.66|7.26|5.66|7.26|5.66|0
1702421400000|2023-12-12 22:50:00|7.27|5.67|7.27|5.67|7.27|5.67|7.26|5.66|0
1702421700000|2023-12-12 22:55:00|7.26|5.66|7.26|5.66|7.27|5.67|7.26|5.66|0
1702422000000|2023-12-12 23:00:00|7.27|5.67|7.23|5.63|7.27|5.67|7.22|5.62|0
1702422300000|2023-12-12 23:05:00|7.22|5.62|7.21|5.61|7.23|5.63|7.21|5.61|0
1702422600000|2023-12-12 23:10:00|7.22|5.62|7.22|5.62|7.22|5.62|7.21|5.61|0
1702422900000|2023-12-12 23:15:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1702423200000|2023-12-12 23:20:00|7.23|5.63|7.24|5.64|7.24|5.64|7.22|5.62|0
1702423500000|2023-12-12 23:25:00|7.23|5.63|7.23|5.63|7.24|5.64|7.23|5.63|0
1702424400000|2023-12-12 23:40:00|7.22|5.62|7.23|5.63|7.23|5.63|7.22|5.62|0
1702424700000|2023-12-12 23:45:00|7.22|5.62|7.22|5.62|7.23|5.63|7.22|5.62|0
1702425000000|2023-12-12 23:50:00|7.21|5.61|7.21|5.61|7.21|5.61|7.21|5.61|0
1702425600000|2023-12-13 00:00:00|7.22|5.62|7.21|5.61|7.22|5.62|7.21|5.61|0
1702425900000|2023-12-13 00:05:00|7.22|5.62|7.2|5.6|7.22|5.62|7.2|5.6|0
1702426200000|2023-12-13 00:10:00|7.21|5.61|7.21|5.61|7.21|5.61|7.2|5.6|0
1702426500000|2023-12-13 00:15:00|7.22|5.62|7.21|5.61|7.22|5.62|7.21|5.61|0
1702426800000|2023-12-13 00:20:00|7.22|5.62|7.21|5.61|7.22|5.62|7.21|5.61|0
1702427100000|2023-12-13 00:25:00|7.22|5.62|7.22|5.62|7.22|5.62|7.21|5.61|0
1702427400000|2023-12-13 00:30:00|7.21|5.61|7.23|5.63|7.23|5.63|7.21|5.61|0
1702427700000|2023-12-13 00:35:00|7.22|5.62|7.22|5.62|7.23|5.63|7.22|5.62|0
1702428000000|2023-12-13 00:40:00|7.21|5.61|7.21|5.61|7.22|5.62|7.21|5.61|0
1702428900000|2023-12-13 00:55:00|7.22|5.62|7.21|5.61|7.22|5.62|7.21|5.61|0
1702429200000|2023-12-13 01:00:00|7.2|5.6|7.22|5.62|7.22|5.62|7.2|5.6|0
1702429500000|2023-12-13 01:05:00|7.21|5.61|7.21|5.61|7.22|5.62|7.21|5.61|0
1702429800000|2023-12-13 01:10:00|7.22|5.62|7.22|5.62|7.24|5.64|7.22|5.62|0
1702430100000|2023-12-13 01:15:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1702430400000|2023-12-13 01:20:00|7.23|5.63|7.34|5.74|7.34|5.74|7.22|5.62|0
1702430700000|2023-12-13 01:25:00|7.33|5.73|7.33|5.73|7.33|5.73|7.32|5.72|0
1702431000000|2023-12-13 01:30:00|7.27|5.77|7.27|5.77|7.28|5.78|7.27|5.77|0
1702431600000|2023-12-13 01:40:00|7.26|5.76|7.28|5.78|7.28|5.78|7.26|5.76|0
1702431900000|2023-12-13 01:45:00|7.27|5.77|7.29|5.79|7.3|5.8|7.27|5.77|0
1702432200000|2023-12-13 01:50:00|7.28|5.78|7.28|5.78|7.29|5.79|7.28|5.78|0
1702432500000|2023-12-13 01:55:00|7.27|5.77|7.27|5.77|7.28|5.78|7.27|5.77|0
1702433400000|2023-12-13 02:10:00|7.26|5.76|7.26|5.76|7.27|5.77|7.26|5.76|0
1702433700000|2023-12-13 02:15:00|7.27|5.77|7.26|5.76|7.27|5.77|7.26|5.76|0
1702434000000|2023-12-13 02:20:00|7.27|5.77|7.27|5.77|7.27|5.77|7.27|5.77|0
1702434300000|2023-12-13 02:25:00|7.26|5.76|7.28|5.78|7.28|5.78|7.26|5.76|0
1702434600000|2023-12-13 02:30:00|7.27|5.77|7.28|5.78|7.28|5.78|7.27|5.77|0
1702434900000|2023-12-13 02:35:00|7.29|5.79|7.28|5.78|7.29|5.79|7.28|5.78|0
1702435200000|2023-12-13 02:40:00|7.27|5.77|7.28|5.78|7.28|5.78|7.27|5.77|0
1702435500000|2023-12-13 02:45:00|7.27|5.77|7.27|5.77|7.28|5.78|7.27|5.77|0
1702435800000|2023-12-13 02:50:00|7.28|5.78|7.27|5.77|7.28|5.78|7.27|5.77|0
1702436100000|2023-12-13 02:55:00|7.28|5.78|7.28|5.78|7.28|5.78|7.27|5.77|0
1702436400000|2023-12-13 03:00:00|7.27|5.77|7.28|5.78|7.28|5.78|7.27|5.77|0
1702437000000|2023-12-13 03:10:00|7.27|5.77|7.28|5.78|7.28|5.78|7.27|5.77|0
1702437900000|2023-12-13 03:25:00|7.29|5.79|7.29|5.79|7.29|5.79|7.29|5.79|0
1702438200000|2023-12-13 03:30:00|7.28|5.78|7.29|5.79|7.29|5.79|7.28|5.78|0
1702438800000|2023-12-13 03:40:00|7.28|5.78|7.28|5.78|7.28|5.78|7.28|5.78|0
1702439400000|2023-12-13 03:50:00|7.34|5.84|7.34|5.84|7.34|5.84|7.34|5.84|0
1702439700000|2023-12-13 03:55:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702440000000|2023-12-13 04:00:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702440900000|2023-12-13 04:15:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1702441200000|2023-12-13 04:20:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1702441800000|2023-12-13 04:30:00|7.35|5.85|7.35|5.85|7.35|5.85|7.35|5.85|0
1702442100000|2023-12-13 04:35:00|7.34|5.84|7.34|5.84|7.34|5.84|7.34|5.84|0
1702442400000|2023-12-13 04:40:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702442700000|2023-12-13 04:45:00|7.33|5.83|7.33|5.83|7.33|5.83|7.33|5.83|0
1702443000000|2023-12-13 04:50:00|7.32|5.82|7.32|5.82|7.33|5.83|7.32|5.82|0
1702443300000|2023-12-13 04:55:00|7.33|5.83|7.32|5.82|7.33|5.83|7.32|5.82|0
1702443900000|2023-12-13 05:05:00|7.33|5.83|7.33|5.83|7.33|5.83|7.32|5.82|0
1702444200000|2023-12-13 05:10:00|7.32|5.82|7.32|5.82|7.32|5.82|7.32|5.82|0
1702444500000|2023-12-13 05:15:00|7.31|5.81|7.31|5.81|7.32|5.82|7.31|5.81|0
1702444800000|2023-12-13 05:20:00|7.32|5.82|7.32|5.82|7.32|5.82|7.32|5.82|0
1702445100000|2023-12-13 05:25:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1702445400000|2023-12-13 05:30:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1702445700000|2023-12-13 05:35:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1702446600000|2023-12-13 05:50:00|7.33|5.83|7.33|5.83|7.34|5.84|7.33|5.83|0
1702446900000|2023-12-13 05:55:00|7.34|5.84|7.33|5.83|7.34|5.84|7.33|5.83|0
1702447200000|2023-12-13 06:00:00|7.32|5.82|7.33|5.83|7.33|5.83|7.32|5.82|0
1702448100000|2023-12-13 06:15:00|7.32|5.82|7.33|5.83|7.33|5.83|7.32|5.82|0
1702448400000|2023-12-13 06:20:00|7.34|5.84|7.33|5.83|7.34|5.84|7.33|5.83|0
1702448700000|2023-12-13 06:25:00|7.34|5.84|7.34|5.84|7.34|5.84|7.34|5.84|0
1702449000000|2023-12-13 06:30:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702449300000|2023-12-13 06:35:00|7.33|5.83|7.33|5.83|7.34|5.84|7.33|5.83|0
1702449900000|2023-12-13 06:45:00|7.34|5.84|7.34|5.84|7.34|5.84|7.33|5.83|0
1702451100000|2023-12-13 07:05:00|7.33|5.83|7.32|5.82|7.33|5.83|7.32|5.82|0
1702451400000|2023-12-13 07:10:00|7.33|5.83|7.33|5.83|7.33|5.83|7.32|5.82|0
1702451700000|2023-12-13 07:15:00|7.32|5.82|7.32|5.82|7.33|5.83|7.32|5.82|0
1702452000000|2023-12-13 07:20:00|7.33|5.83|7.31|5.81|7.33|5.83|7.31|5.81|0
1702452300000|2023-12-13 07:25:00|7.32|5.82|7.3|5.8|7.32|5.82|7.3|5.8|0
1702452600000|2023-12-13 07:30:00|7.31|5.81|7.38|5.88|7.5|6|7.3|5.8|0
1702452900000|2023-12-13 07:35:00|7.39|5.89|7.39|5.89|7.39|5.89|7.38|5.88|0
1702453200000|2023-12-13 07:40:00|7.38|5.88|7.37|5.87|7.38|5.88|7.37|5.87|0
1702453500000|2023-12-13 07:45:00|7.38|5.88|7.38|5.88|7.38|5.88|7.36|5.86|0
1702453800000|2023-12-13 07:50:00|7.39|5.89|7.39|5.89|7.4|5.9|7.38|5.88|0
1702454100000|2023-12-13 07:55:00|7.4|5.9|7.4|5.9|7.4|5.9|7.39|5.89|0
1702454400000|2023-12-13 08:00:00|7.39|5.89|7.38|5.88|7.4|5.9|7.37|5.87|0
1702454700000|2023-12-13 08:05:00|7.37|5.87|7.37|5.87|7.39|5.89|7.37|5.87|0
1702455000000|2023-12-13 08:10:00|7.38|5.88|7.38|5.88|7.39|5.89|7.37|5.87|0
1702455300000|2023-12-13 08:15:00|7.39|5.89|7.38|5.88|7.39|5.89|7.37|5.87|0
1702455600000|2023-12-13 08:20:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1702455900000|2023-12-13 08:25:00|7.38|5.88|7.38|5.88|7.39|5.89|7.37|5.87|0
1702456200000|2023-12-13 08:30:00|7.37|5.87|7.36|5.86|7.37|5.87|7.36|5.86|0
1702456500000|2023-12-13 08:35:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1702456800000|2023-12-13 08:40:00|7.38|5.88|7.38|5.88|7.38|5.88|7.37|5.87|0
1702457100000|2023-12-13 08:45:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1702457400000|2023-12-13 08:50:00|7.38|5.88|7.37|5.87|7.38|5.88|7.37|5.87|0
1702457700000|2023-12-13 08:55:00|7.36|5.86|7.35|5.85|7.37|5.87|7.35|5.85|0
1702458000000|2023-12-13 09:00:00|7.34|5.84|7.38|5.88|7.38|5.88|7.34|5.84|0
1702458300000|2023-12-13 09:05:00|7.37|5.87|7.37|5.87|7.38|5.88|7.36|5.86|0
1702458600000|2023-12-13 09:10:00|7.38|5.88|7.38|5.88|7.38|5.88|7.37|5.87|0
1702458900000|2023-12-13 09:15:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1702459200000|2023-12-13 09:20:00|7.38|5.88|7.36|5.86|7.38|5.88|7.35|5.85|0
1702459500000|2023-12-13 09:25:00|7.37|5.87|7.37|5.87|7.37|5.87|7.36|5.86|0
1702459800000|2023-12-13 09:30:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1702460100000|2023-12-13 09:35:00|7.35|5.85|7.37|5.87|7.37|5.87|7.35|5.85|0
1702460400000|2023-12-13 09:40:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1702460700000|2023-12-13 09:45:00|7.37|5.87|7.36|5.86|7.38|5.88|7.36|5.86|0
1702461000000|2023-12-13 09:50:00|7.35|5.85|7.36|5.86|7.37|5.87|7.35|5.85|0
1702461300000|2023-12-13 09:55:00|7.37|5.87|7.37|5.87|7.37|5.87|7.36|5.86|0
1702461600000|2023-12-13 10:00:00|7.36|5.86|7.37|5.87|7.38|5.88|7.36|5.86|0
1702461900000|2023-12-13 10:05:00|7.38|5.88|7.38|5.88|7.38|5.88|7.38|5.88|0
1702462200000|2023-12-13 10:10:00|7.37|5.87|7.36|5.86|7.37|5.87|7.36|5.86|0
1702462500000|2023-12-13 10:15:00|7.37|5.87|7.38|5.88|7.39|5.89|7.37|5.87|0
1702462800000|2023-12-13 10:20:00|7.39|5.89|7.38|5.88|7.39|5.89|7.38|5.88|0
1702463100000|2023-12-13 10:25:00|7.39|5.89|7.38|5.88|7.39|5.89|7.38|5.88|0
1702463400000|2023-12-13 10:30:00|7.37|5.87|7.38|5.88|7.38|5.88|7.37|5.87|0
1702463700000|2023-12-13 10:35:00|7.39|5.89|7.39|5.89|7.39|5.89|7.39|5.89|0
1702464000000|2023-12-13 10:40:00|7.38|5.88|7.38|5.88|7.38|5.88|7.37|5.87|0
1702464300000|2023-12-13 10:45:00|7.37|5.87|7.38|5.88|7.38|5.88|7.37|5.87|0
1702464600000|2023-12-13 10:50:00|7.37|5.87|7.36|5.86|7.37|5.87|7.36|5.86|0
1702464900000|2023-12-13 10:55:00|7.35|5.85|7.38|5.88|7.38|5.88|7.35|5.85|0
1702465200000|2023-12-13 11:00:00|7.37|5.87|7.39|5.89|7.39|5.89|7.37|5.87|0
1702465500000|2023-12-13 11:05:00|7.38|5.88|7.38|5.88|7.39|5.89|7.38|5.88|0
1702465800000|2023-12-13 11:10:00|7.37|5.87|7.36|5.86|7.37|5.87|7.36|5.86|0
1702466100000|2023-12-13 11:15:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1702466400000|2023-12-13 11:20:00|7.34|5.84|7.34|5.84|7.35|5.85|7.34|5.84|0
1702466700000|2023-12-13 11:25:00|7.35|5.85|7.35|5.85|7.35|5.85|7.35|5.85|0
1702467000000|2023-12-13 11:30:00|7.34|5.84|7.34|5.84|7.34|5.84|7.34|5.84|0
1702467300000|2023-12-13 11:35:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1702467600000|2023-12-13 11:40:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702467900000|2023-12-13 11:45:00|7.35|5.85|7.35|5.85|7.36|5.86|7.35|5.85|0
1702468200000|2023-12-13 11:50:00|7.34|5.84|7.35|5.85|7.36|5.86|7.34|5.84|0
1702468500000|2023-12-13 11:55:00|7.36|5.86|7.35|5.85|7.36|5.86|7.35|5.85|0
1702468800000|2023-12-13 12:00:00|7.36|5.86|7.35|5.85|7.36|5.86|7.34|5.84|0
1702469100000|2023-12-13 12:05:00|7.36|5.86|7.37|5.87|7.37|5.87|7.35|5.85|0
1702469400000|2023-12-13 12:10:00|7.36|5.86|7.35|5.85|7.37|5.87|7.35|5.85|0
1702470000000|2023-12-13 12:20:00|7.36|5.86|7.37|5.87|7.37|5.87|7.36|5.86|0
1702470300000|2023-12-13 12:25:00|7.38|5.88|7.37|5.87|7.38|5.88|7.37|5.87|0
1702470600000|2023-12-13 12:30:00|7.36|5.86|7.36|5.86|7.36|5.86|7.36|5.86|0
1702470900000|2023-12-13 12:35:00|7.35|5.85|7.37|5.87|7.37|5.87|7.35|5.85|0
1702471200000|2023-12-13 12:40:00|7.36|5.86|7.38|5.88|7.38|5.88|7.36|5.86|0
1702471500000|2023-12-13 12:45:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1702471800000|2023-12-13 12:50:00|7.38|5.88|7.37|5.87|7.38|5.88|7.36|5.86|0
1702472100000|2023-12-13 12:55:00|7.38|5.88|7.37|5.87|7.38|5.88|7.37|5.87|0
1702472400000|2023-12-13 13:00:00|7.38|5.88|7.37|5.87|7.38|5.88|7.37|5.87|0
1702472700000|2023-12-13 13:05:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1702473000000|2023-12-13 13:10:00|7.37|5.87|7.37|5.87|7.38|5.88|7.36|5.86|0
1702473300000|2023-12-13 13:15:00|7.36|5.86|7.37|5.87|7.37|5.87|7.36|5.86|0
1702473600000|2023-12-13 13:20:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1702473900000|2023-12-13 13:25:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1702474200000|2023-12-13 13:30:00|7.31|5.81|7.35|5.85|7.35|5.85|7.31|5.81|0
1702474500000|2023-12-13 13:35:00|7.34|5.84|7.32|5.82|7.34|5.84|7.31|5.81|0
1702474800000|2023-12-13 13:40:00|7.33|5.83|7.32|5.82|7.35|5.85|7.32|5.82|0
1702475100000|2023-12-13 13:45:00|7.31|5.81|7.29|5.79|7.32|5.82|7.28|5.78|0
1702475400000|2023-12-13 13:50:00|7.3|5.8|7.27|5.77|7.3|5.8|7.27|5.77|0
1702475700000|2023-12-13 13:55:00|7.28|5.78|7.28|5.78|7.29|5.79|7.28|5.78|0
1702476000000|2023-12-13 14:00:00|7.29|5.79|7.28|5.78|7.29|5.79|7.28|5.78|0
1702476300000|2023-12-13 14:05:00|7.29|5.79|7.29|5.79|7.3|5.8|7.28|5.78|0
1702476600000|2023-12-13 14:10:00|7.3|5.8|7.31|5.81|7.31|5.81|7.28|5.78|0
1702476900000|2023-12-13 14:15:00|7.3|5.8|7.32|5.82|7.32|5.82|7.3|5.8|0
1702477200000|2023-12-13 14:20:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1702477500000|2023-12-13 14:25:00|7.33|5.83|7.39|5.89|7.4|5.9|7.33|5.83|0
1702477800000|2023-12-13 14:30:00|7.4|5.9|7.34|5.84|7.41|5.91|7.34|5.84|0
1702478100000|2023-12-13 14:35:00|7.35|5.85|7.36|5.86|7.37|5.87|7.34|5.84|0
1702478400000|2023-12-13 14:40:00|7.35|5.85|7.39|5.89|7.4|5.9|7.35|5.85|0
1702478700000|2023-12-13 14:45:00|7.4|5.9|7.39|5.89|7.4|5.9|7.38|5.88|0
1702479000000|2023-12-13 14:50:00|7.4|5.9|7.39|5.89|7.41|5.91|7.39|5.89|0
1702479300000|2023-12-13 14:55:00|7.4|5.9|7.39|5.89|7.4|5.9|7.38|5.88|0
1702479600000|2023-12-13 15:00:00|7.4|5.9|7.4|5.9|7.41|5.91|7.38|5.88|0
1702479900000|2023-12-13 15:05:00|7.39|5.89|7.37|5.87|7.41|5.91|7.37|5.87|0
1702480200000|2023-12-13 15:10:00|7.36|5.86|7.36|5.86|7.37|5.87|7.35|5.85|0
1702480500000|2023-12-13 15:15:00|7.37|5.87|7.34|5.84|7.37|5.87|7.34|5.84|0
1702480800000|2023-12-13 15:20:00|7.35|5.85|7.33|5.83|7.36|5.86|7.33|5.83|0
1702481100000|2023-12-13 15:25:00|7.34|5.84|7.33|5.83|7.35|5.85|7.33|5.83|0
1702481400000|2023-12-13 15:30:00|7.34|5.84|7.34|5.84|7.35|5.85|7.31|5.81|0
1702481700000|2023-12-13 15:35:00|7.33|5.83|7.32|5.82|7.34|5.84|7.31|5.81|0
1702482000000|2023-12-13 15:40:00|7.31|5.81|7.3|5.8|7.33|5.83|7.3|5.8|0
1702482300000|2023-12-13 15:45:00|7.29|5.79|7.27|5.77|7.29|5.79|7.27|5.77|0
1702482600000|2023-12-13 15:50:00|7.28|5.78|7.29|5.79|7.3|5.8|7.27|5.77|0
1702482900000|2023-12-13 15:55:00|7.3|5.8|7.29|5.79|7.3|5.8|7.28|5.78|0
1702483200000|2023-12-13 16:00:00|7.28|5.78|7.28|5.78|7.29|5.79|7.26|5.76|0
1702483500000|2023-12-13 16:05:00|7.29|5.79|7.31|5.81|7.31|5.81|7.29|5.79|0
1702483800000|2023-12-13 16:10:00|7.3|5.8|7.31|5.81|7.32|5.82|7.3|5.8|0
1702484100000|2023-12-13 16:15:00|7.3|5.8|7.3|5.8|7.31|5.81|7.29|5.79|0
1702484400000|2023-12-13 16:20:00|7.31|5.81|7.32|5.82|7.32|5.82|7.29|5.79|0
1702484700000|2023-12-13 16:25:00|7.33|5.83|7.32|5.82|7.33|5.83|7.31|5.81|0
1702485000000|2023-12-13 16:30:00|7.31|5.81|7.32|5.82|7.33|5.83|7.3|5.8|0
1702485300000|2023-12-13 16:35:00|7.33|5.83|7.33|5.83|7.34|5.84|7.31|5.81|0
1702485600000|2023-12-13 16:40:00|7.34|5.84|7.33|5.83|7.34|5.84|7.32|5.82|0
1702485900000|2023-12-13 16:45:00|7.32|5.82|7.33|5.83|7.34|5.84|7.32|5.82|0
1702486200000|2023-12-13 16:50:00|7.34|5.84|7.33|5.83|7.35|5.85|7.32|5.82|0
1702486500000|2023-12-13 16:55:00|7.34|5.84|7.35|5.85|7.36|5.86|7.33|5.83|0
1702486800000|2023-12-13 17:00:00|7.36|5.86|7.37|5.87|7.38|5.88|7.35|5.85|0
1702487100000|2023-12-13 17:05:00|7.36|5.86|7.36|5.86|7.38|5.88|7.36|5.86|0
1702487400000|2023-12-13 17:10:00|7.37|5.87|7.35|5.85|7.37|5.87|7.35|5.85|0
1702487700000|2023-12-13 17:15:00|7.36|5.86|7.36|5.86|7.36|5.86|7.35|5.85|0
1702488000000|2023-12-13 17:20:00|7.35|5.85|7.37|5.87|7.37|5.87|7.35|5.85|0
1702488300000|2023-12-13 17:25:00|7.36|5.86|7.37|5.87|7.37|5.87|7.35|5.85|0
1702488600000|2023-12-13 17:30:00|7.38|5.88|7.36|5.86|7.38|5.88|7.35|5.85|0
1702488900000|2023-12-13 17:35:00|7.37|5.87|7.36|5.86|7.39|5.89|7.36|5.86|0
1702489200000|2023-12-13 17:40:00|7.37|5.87|7.37|5.87|7.38|5.88|7.36|5.86|0
1702489500000|2023-12-13 17:45:00|7.38|5.88|7.36|5.86|7.38|5.88|7.36|5.86|0
1702489800000|2023-12-13 17:50:00|7.35|5.85|7.36|5.86|7.36|5.86|7.35|5.85|0
1702490100000|2023-12-13 17:55:00|7.37|5.87|7.37|5.87|7.37|5.87|7.36|5.86|0
1702490400000|2023-12-13 18:00:00|7.36|5.86|7.4|5.9|7.4|5.9|7.36|5.86|0
1702490700000|2023-12-13 18:05:00|7.39|5.89|7.4|5.9|7.41|5.91|7.39|5.89|0
1702491000000|2023-12-13 18:10:00|7.41|5.91|7.4|5.9|7.41|5.91|7.39|5.89|0
1702491300000|2023-12-13 18:15:00|7.39|5.89|7.41|5.91|7.42|5.92|7.39|5.89|0
1702491600000|2023-12-13 18:20:00|7.4|5.9|7.4|5.9|7.42|5.92|7.4|5.9|0
1702491900000|2023-12-13 18:25:00|7.39|5.89|7.41|5.91|7.41|5.91|7.39|5.89|0
1702492200000|2023-12-13 18:30:00|7.42|5.92|7.4|5.9|7.42|5.92|7.4|5.9|0
1702492500000|2023-12-13 18:35:00|7.41|5.91|7.58|6.08|7.59|6.09|7.4|5.9|0
1702492800000|2023-12-13 18:40:00|7.57|6.07|7.58|6.08|7.59|6.09|7.57|6.07|0
1702493100000|2023-12-13 18:45:00|7.57|6.07|7.57|6.07|7.58|6.08|7.56|6.06|0
1702493400000|2023-12-13 18:50:00|7.56|6.06|7.54|6.04|7.56|6.06|7.54|6.04|0
1702493700000|2023-12-13 18:55:00|7.53|6.03|7.56|6.06|7.56|6.06|7.53|6.03|0
1702494000000|2023-12-13 19:00:00|7.45|5.95|7.25|5.75|7.5|6|7.25|5.75|0
1702494300000|2023-12-13 19:05:00|7.24|5.74|7.18|5.68|7.27|5.77|7.18|5.68|0
1702494600000|2023-12-13 19:10:00|7.19|5.69|7.18|5.68|7.21|5.71|7.17|5.67|0
1702494900000|2023-12-13 19:15:00|7.17|5.67|7.15|5.65|7.18|5.68|7.15|5.65|0
1702495200000|2023-12-13 19:20:00|7.14|5.64|7.12|5.62|7.15|5.65|7.08|5.58|0
1702495500000|2023-12-13 19:25:00|7.11|5.61|7.13|5.63|7.16|5.66|7.11|5.61|0
1702495800000|2023-12-13 19:30:00|7.12|5.62|7.4|5.9|7.57|6.07|7.11|5.61|0
1702496100000|2023-12-13 19:35:00|7.39|5.89|7.3|5.8|7.39|5.89|7.3|5.8|0
1702496400000|2023-12-13 19:40:00|7.29|5.79|7.23|5.73|7.3|5.8|7.22|5.72|0
1702496700000|2023-12-13 19:45:00|7.24|5.74|7.23|5.73|7.26|5.76|7.2|5.7|0
1702497000000|2023-12-13 19:50:00|7.24|5.74|7.43|5.93|7.59|6.09|7.21|5.71|0
1702497300000|2023-12-13 19:55:00|7.42|5.92|7.4|5.9|7.43|5.93|7.36|5.86|0
1702497600000|2023-12-13 20:00:00|7.42|5.92|7.28|5.78|7.43|5.93|7.28|5.78|0
1702497900000|2023-12-13 20:05:00|7.29|5.79|7.35|5.85|7.37|5.87|7.27|5.77|0
1702498200000|2023-12-13 20:10:00|7.34|5.84|7.43|5.93|7.43|5.93|7.16|5.66|0
1702498500000|2023-12-13 20:15:00|7.44|5.94|7.47|5.97|7.48|5.98|7.41|5.91|0
1702498800000|2023-12-13 20:20:00|7.49|5.99|7.6|6.1|7.6|6.1|7.46|5.96|0
1702499100000|2023-12-13 20:25:00|7.61|6.11|7.53|6.03|7.63|6.13|7.52|6.02|0
1702499400000|2023-12-13 20:30:00|7.54|6.04|7.52|6.02|7.58|6.08|7.51|6.01|0
1702499700000|2023-12-13 20:35:00|7.51|6.01|7.4|5.9|7.51|6.01|7.4|5.9|0
1702500000000|2023-12-13 20:40:00|7.39|5.89|7.39|5.89|7.41|5.91|7.38|5.88|0
1702500300000|2023-12-13 20:45:00|7.4|5.9|7.4|5.9|7.43|5.93|7.4|5.9|0
1702500600000|2023-12-13 20:50:00|7.39|5.89|7.41|5.91|7.48|5.98|7.39|5.89|0
1702500900000|2023-12-13 20:55:00|7.4|5.9|7.3|5.8|7.4|5.9|7.3|5.8|0
1702501200000|2023-12-13 21:00:00|7.31|5.81|7.24|5.74|7.48|5.98|7.22|5.72|0
1702501500000|2023-12-13 21:05:00|7.25|5.75|7.24|5.74|7.27|5.77|7.24|5.74|0
1702501800000|2023-12-13 21:10:00|7.23|5.73|7.22|5.72|7.24|5.74|7.21|5.71|0
1702502100000|2023-12-13 21:15:00|7.23|5.73|7.46|5.86|7.47|5.87|7.23|5.68|0
1702502400000|2023-12-13 21:20:00|7.11|5.51|7.1|5.5|7.11|5.51|7.1|5.5|0
1702502700000|2023-12-13 21:25:00|7.11|5.51|7.12|5.52|7.12|5.52|7.1|5.5|0
1702503000000|2023-12-13 21:30:00|7.13|5.53|7.12|5.52|7.13|5.53|7.11|5.51|0
1702503300000|2023-12-13 21:35:00|7.13|5.53|7.12|5.52|7.13|5.53|7.12|5.52|0
1702503600000|2023-12-13 21:40:00|7.11|5.51|7.12|5.52|7.13|5.53|7.11|5.51|0
1702503900000|2023-12-13 21:45:00|7.13|5.53|7.14|5.54|7.14|5.54|7.13|5.53|0
1702504200000|2023-12-13 21:50:00|7.13|5.53|7.15|5.55|7.15|5.55|7.13|5.53|0
1702504500000|2023-12-13 21:55:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1702504800000|2023-12-13 22:00:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1702505100000|2023-12-13 22:05:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1702505400000|2023-12-13 22:10:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1702505700000|2023-12-13 22:15:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1702506000000|2023-12-13 22:20:00|7.14|5.54|7.14|5.54|7.14|5.54|7.13|5.53|0
1702506300000|2023-12-13 22:25:00|7.13|5.53|7.13|5.53|7.13|5.53|7.13|5.53|0
1702506900000|2023-12-13 22:35:00|7.12|5.52|7.12|5.52|7.13|5.53|7.12|5.52|0
1702507500000|2023-12-13 22:45:00|7.11|5.51|7.12|5.52|7.12|5.52|7.11|5.51|0
1702507800000|2023-12-13 22:50:00|7.11|5.51|7.11|5.51|7.11|5.51|7.11|5.51|0
1702508100000|2023-12-13 22:55:00|7.12|5.52|7.12|5.52|7.12|5.52|7.11|5.51|0
1702508400000|2023-12-13 23:00:00|7.1|5.5|7.09|5.49|7.12|5.52|7.09|5.49|0
1702508700000|2023-12-13 23:05:00|7.08|5.48|7.08|5.48|7.09|5.49|7.07|5.47|0
1702509000000|2023-12-13 23:10:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1702509300000|2023-12-13 23:15:00|7.09|5.49|7.08|5.48|7.09|5.49|7.08|5.48|0
1702509600000|2023-12-13 23:20:00|7.07|5.47|7.06|5.46|7.07|5.47|7.06|5.46|0
1702509900000|2023-12-13 23:25:00|7.07|5.47|7.06|5.46|7.07|5.47|7.05|5.45|0
1702510200000|2023-12-13 23:30:00|7.05|5.45|7.05|5.45|7.06|5.46|7.05|5.45|0
1702510500000|2023-12-13 23:35:00|7.04|5.44|7.04|5.44|7.04|5.44|7.04|5.44|0
1702510800000|2023-12-13 23:40:00|7.03|5.43|7.01|5.41|7.04|5.44|7.01|5.41|0
1702511100000|2023-12-13 23:45:00|7.02|5.42|7.02|5.42|7.02|5.42|7.01|5.41|0
1702511400000|2023-12-13 23:50:00|7.01|5.41|7.01|5.41|7.01|5.41|7|5.4|0
1702511700000|2023-12-13 23:55:00|7.02|5.42|7.01|5.41|7.02|5.42|7.01|5.41|0
1702512000000|2023-12-14 00:00:00|7|5.4|7|5.4|7.01|5.41|6.99|5.39|0
1702512300000|2023-12-14 00:05:00|6.99|5.39|6.99|5.39|7|5.4|6.98|5.38|0
1702512600000|2023-12-14 00:10:00|6.98|5.38|6.97|5.37|6.99|5.39|6.96|5.36|0
1702512900000|2023-12-14 00:15:00|6.98|5.38|6.94|5.34|6.98|5.38|6.94|5.34|0
1702513200000|2023-12-14 00:20:00|6.95|5.35|6.94|5.34|6.95|5.35|6.94|5.34|0
1702513500000|2023-12-14 00:25:00|6.93|5.33|6.94|5.34|6.94|5.34|6.92|5.32|0
1702513800000|2023-12-14 00:30:00|6.93|5.33|6.93|5.33|6.93|5.33|6.92|5.32|0
1702514100000|2023-12-14 00:35:00|6.92|5.32|6.93|5.33|6.93|5.33|6.92|5.32|0
1702514400000|2023-12-14 00:40:00|6.92|5.32|6.92|5.32|6.94|5.34|6.92|5.32|0
1702514700000|2023-12-14 00:45:00|6.93|5.33|6.91|5.31|6.93|5.33|6.91|5.31|0
1702515000000|2023-12-14 00:50:00|6.92|5.32|6.92|5.32|6.92|5.32|6.91|5.31|0
1702515300000|2023-12-14 00:55:00|6.91|5.31|6.91|5.31|6.92|5.32|6.91|5.31|0
1702515600000|2023-12-14 01:00:00|6.92|5.32|6.92|5.32|6.92|5.32|6.91|5.31|0
1702515900000|2023-12-14 01:05:00|6.91|5.31|6.92|5.32|6.92|5.32|6.91|5.31|0
1702516200000|2023-12-14 01:10:00|6.91|5.31|6.92|5.32|6.92|5.32|6.91|5.31|0
1702516500000|2023-12-14 01:15:00|6.91|5.31|6.97|5.37|6.99|5.39|6.91|5.31|0
1702516800000|2023-12-14 01:20:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1702517100000|2023-12-14 01:25:00|6.98|5.38|6.98|5.38|6.98|5.38|6.98|5.38|0
1702517400000|2023-12-14 01:30:00|6.93|5.43|6.89|5.39|6.93|5.43|6.89|5.39|0
1702517700000|2023-12-14 01:35:00|6.88|5.38|6.9|5.4|6.9|5.4|6.88|5.38|0
1702518000000|2023-12-14 01:40:00|6.91|5.41|6.91|5.41|6.91|5.41|6.9|5.4|0
1702518300000|2023-12-14 01:45:00|6.92|5.42|6.92|5.42|6.92|5.42|6.92|5.42|0
1702518600000|2023-12-14 01:50:00|6.91|5.41|6.91|5.41|6.91|5.41|6.9|5.4|0
1702518900000|2023-12-14 01:55:00|6.9|5.4|6.9|5.4|6.9|5.4|6.9|5.4|0
1702519200000|2023-12-14 02:00:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1702519500000|2023-12-14 02:05:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1702519800000|2023-12-14 02:10:00|6.87|5.37|6.87|5.37|6.88|5.38|6.87|5.37|0
1702520400000|2023-12-14 02:20:00|6.88|5.38|6.86|5.36|6.88|5.38|6.86|5.36|0
1702520700000|2023-12-14 02:25:00|6.87|5.37|6.86|5.36|6.87|5.37|6.86|5.36|0
1702521000000|2023-12-14 02:30:00|6.85|5.35|6.86|5.36|6.86|5.36|6.85|5.35|0
1702521300000|2023-12-14 02:35:00|6.87|5.37|6.87|5.37|6.87|5.37|6.86|5.36|0
1702521600000|2023-12-14 02:40:00|6.88|5.38|6.89|5.39|6.9|5.4|6.87|5.37|0
1702521900000|2023-12-14 02:45:00|6.9|5.4|6.88|5.38|6.9|5.4|6.88|5.38|0
1702522200000|2023-12-14 02:50:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1702522800000|2023-12-14 03:00:00|6.87|5.37|6.88|5.38|6.88|5.38|6.87|5.37|0
1702523100000|2023-12-14 03:05:00|6.87|5.37|6.88|5.38|6.88|5.38|6.87|5.37|0
1702523700000|2023-12-14 03:15:00|6.89|5.39|6.89|5.39|6.9|5.4|6.89|5.39|0
1702524000000|2023-12-14 03:20:00|6.9|5.4|6.9|5.4|6.9|5.4|6.89|5.39|0
1702524300000|2023-12-14 03:25:00|6.91|5.41|6.91|5.41|6.91|5.41|6.9|5.4|0
1702524600000|2023-12-14 03:30:00|6.9|5.4|6.9|5.4|6.9|5.4|6.9|5.4|0
1702524900000|2023-12-14 03:35:00|6.91|5.41|6.93|5.43|6.93|5.43|6.91|5.41|0
1702525200000|2023-12-14 03:40:00|6.92|5.42|6.92|5.42|6.93|5.43|6.92|5.42|0
1702525500000|2023-12-14 03:45:00|6.93|5.43|6.92|5.42|6.93|5.43|6.92|5.42|0
1702525800000|2023-12-14 03:50:00|6.91|5.41|6.91|5.41|6.91|5.41|6.91|5.41|0
1702526100000|2023-12-14 03:55:00|6.9|5.4|6.9|5.4|6.9|5.4|6.9|5.4|0
1702526400000|2023-12-14 04:00:00|6.91|5.41|6.9|5.4|6.91|5.41|6.9|5.4|0
1702526700000|2023-12-14 04:05:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1702527300000|2023-12-14 04:15:00|6.87|5.37|6.87|5.37|6.88|5.38|6.87|5.37|0
1702528200000|2023-12-14 04:30:00|6.86|5.36|6.87|5.37|6.87|5.37|6.86|5.36|0
1702528500000|2023-12-14 04:35:00|6.88|5.38|6.88|5.38|6.88|5.38|6.88|5.38|0
1702528800000|2023-12-14 04:40:00|6.87|5.37|6.87|5.37|6.87|5.37|6.87|5.37|0
1702529100000|2023-12-14 04:45:00|6.86|5.36|6.85|5.35|6.86|5.36|6.85|5.35|0
1702529400000|2023-12-14 04:50:00|6.84|5.34|6.85|5.35|6.85|5.35|6.84|5.34|0
1702529700000|2023-12-14 04:55:00|6.84|5.34|6.84|5.34|6.85|5.35|6.84|5.34|0
1702530000000|2023-12-14 05:00:00|6.85|5.35|6.84|5.34|6.85|5.35|6.84|5.34|0
1702530300000|2023-12-14 05:05:00|6.85|5.35|6.85|5.35|6.85|5.35|6.85|5.35|0
1702530600000|2023-12-14 05:10:00|6.84|5.34|6.85|5.35|6.85|5.35|6.84|5.34|0
1702530900000|2023-12-14 05:15:00|6.84|5.34|6.85|5.35|6.86|5.36|6.84|5.34|0
1702531800000|2023-12-14 05:30:00|6.86|5.36|6.86|5.36|6.86|5.36|6.85|5.35|0
1702532100000|2023-12-14 05:35:00|6.87|5.37|6.86|5.36|6.87|5.37|6.86|5.36|0
1702532400000|2023-12-14 05:40:00|6.87|5.37|6.88|5.38|6.88|5.38|6.86|5.36|0
1702532700000|2023-12-14 05:45:00|6.87|5.37|6.87|5.37|6.88|5.38|6.87|5.37|0
1702533300000|2023-12-14 05:55:00|6.86|5.36|6.87|5.37|6.87|5.37|6.86|5.36|0
1702533600000|2023-12-14 06:00:00|6.88|5.38|6.86|5.36|6.88|5.38|6.86|5.36|0
1702533900000|2023-12-14 06:05:00|6.87|5.37|6.88|5.38|6.88|5.38|6.86|5.36|0
1702534200000|2023-12-14 06:10:00|6.87|5.37|6.87|5.37|6.88|5.38|6.87|5.37|0
1702535100000|2023-12-14 06:25:00|6.88|5.38|6.87|5.37|6.88|5.38|6.87|5.37|0
1702535400000|2023-12-14 06:30:00|6.88|5.38|6.86|5.36|6.88|5.38|6.86|5.36|0
1702535700000|2023-12-14 06:35:00|6.87|5.37|6.85|5.35|6.87|5.37|6.85|5.35|0
1702536000000|2023-12-14 06:40:00|6.86|5.36|6.85|5.35|6.86|5.36|6.85|5.35|0
1702536300000|2023-12-14 06:45:00|6.86|5.36|6.87|5.37|6.87|5.37|6.86|5.36|0
1702536600000|2023-12-14 06:50:00|6.86|5.36|6.87|5.37|6.87|5.37|6.86|5.36|0
1702536900000|2023-12-14 06:55:00|6.86|5.36|6.85|5.35|6.86|5.36|6.85|5.35|0
1702537200000|2023-12-14 07:00:00|6.86|5.36|6.87|5.37|6.88|5.38|6.86|5.36|0
1702537500000|2023-12-14 07:05:00|6.88|5.38|6.88|5.38|6.89|5.39|6.87|5.37|0
1702537800000|2023-12-14 07:10:00|6.89|5.39|6.88|5.38|6.89|5.39|6.87|5.37|0
1702538100000|2023-12-14 07:15:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1702538400000|2023-12-14 07:20:00|6.87|5.37|7.03|5.53|7.14|5.64|6.87|5.37|0
1702538700000|2023-12-14 07:25:00|7.02|5.52|7.05|5.55|7.05|5.55|7.02|5.52|0
1702539000000|2023-12-14 07:30:00|7.04|5.54|7.06|5.56|7.07|5.57|7.04|5.54|0
1702539300000|2023-12-14 07:35:00|7.07|5.57|7.06|5.56|7.07|5.57|7.06|5.56|0
1702539600000|2023-12-14 07:40:00|7.07|5.57|7.06|5.56|7.07|5.57|7.05|5.55|0
1702539900000|2023-12-14 07:45:00|7.07|5.57|7.06|5.56|7.07|5.57|7.06|5.56|0
1702540200000|2023-12-14 07:50:00|7.05|5.55|7.06|5.56|7.06|5.56|7.04|5.54|0
1702540500000|2023-12-14 07:55:00|7.07|5.57|7.08|5.58|7.08|5.58|7.06|5.56|0
1702540800000|2023-12-14 08:00:00|7.07|5.57|7.06|5.56|7.08|5.58|7.06|5.56|0
1702541100000|2023-12-14 08:05:00|7.05|5.55|7.05|5.55|7.06|5.56|7.04|5.54|0
1702541400000|2023-12-14 08:10:00|7.04|5.54|6.99|5.49|7.04|5.54|6.99|5.49|0
1702541700000|2023-12-14 08:15:00|7|5.5|7.07|5.57|7.08|5.58|7|5.5|0
1702542000000|2023-12-14 08:20:00|7.08|5.58|7.02|5.52|7.09|5.59|7.02|5.52|0
1702542300000|2023-12-14 08:25:00|7.03|5.53|7|5.5|7.04|5.54|6.99|5.49|0
1702542600000|2023-12-14 08:30:00|6.99|5.49|7.69|4.83|7.79|5.49|6.98|4.69|0
1702542900000|2023-12-14 08:35:00|7.7|4.84|7.69|4.83|7.71|4.85|7.68|4.82|0
1702543200000|2023-12-14 08:40:00|7.7|4.84|6.98|5.48|7.7|5.49|6.98|4.81|0
1702543500000|2023-12-14 08:45:00|6.99|5.49|7.01|5.51|7.02|5.52|6.98|5.48|0
1702543800000|2023-12-14 08:50:00|7|5.5|7.01|5.51|7.02|5.52|6.99|5.49|0
1702544100000|2023-12-14 08:55:00|7.02|5.52|7.05|5.55|7.06|5.56|7.01|5.51|0
1702544400000|2023-12-14 09:00:00|7.06|5.56|7.1|5.6|7.1|5.6|7.05|5.55|0
1702544700000|2023-12-14 09:05:00|7.11|5.61|7.09|5.59|7.11|5.61|7.09|5.59|0
1702545000000|2023-12-14 09:10:00|7.08|5.58|7.11|5.61|7.11|5.61|7.08|5.58|0
1702545300000|2023-12-14 09:15:00|7.12|5.62|7.12|5.62|7.13|5.63|7.1|5.6|0
1702545600000|2023-12-14 09:20:00|7.11|5.61|7.13|5.63|7.14|5.64|7.11|5.61|0
1702545900000|2023-12-14 09:25:00|7.12|5.62|7.13|5.63|7.13|5.63|7.1|5.6|0
1702546200000|2023-12-14 09:30:00|7.14|5.64|7.12|5.62|7.14|5.64|7.1|5.6|0
1702546500000|2023-12-14 09:35:00|7.13|5.63|7.11|5.61|7.14|5.64|7.11|5.61|0
1702546800000|2023-12-14 09:40:00|7.1|5.6|7.1|5.6|7.11|5.61|7.1|5.6|0
1702547100000|2023-12-14 09:45:00|7.11|5.61|7.12|5.62|7.13|5.63|7.1|5.6|0
1702547400000|2023-12-14 09:50:00|7.13|5.63|7.12|5.62|7.13|5.63|7.1|5.6|0
1702547700000|2023-12-14 09:55:00|7.11|5.61|7.11|5.61|7.13|5.63|7.11|5.61|0
1702548000000|2023-12-14 10:00:00|7.12|5.62|7.11|5.61|7.13|5.63|7.11|5.61|0
1702548300000|2023-12-14 10:05:00|7.1|5.6|7.12|5.62|7.12|5.62|7.1|5.6|0
1702548600000|2023-12-14 10:10:00|7.11|5.61|7.09|5.59|7.11|5.61|7.09|5.59|0
1702548900000|2023-12-14 10:15:00|7.08|5.58|7.08|5.58|7.1|5.6|7.08|5.58|0
1702549200000|2023-12-14 10:20:00|7.07|5.57|7.06|5.56|7.07|5.57|7.05|5.55|0
1702549500000|2023-12-14 10:25:00|7.07|5.57|7.05|5.55|7.07|5.57|7.05|5.55|0
1702549800000|2023-12-14 10:30:00|7.04|5.54|7.04|5.54|7.05|5.55|7.03|5.53|0
1702550100000|2023-12-14 10:35:00|7.05|5.55|7.02|5.52|7.05|5.55|7.02|5.52|0
1702550400000|2023-12-14 10:40:00|7.01|5.51|7.01|5.51|7.01|5.51|7.01|5.51|0
1702550700000|2023-12-14 10:45:00|7.02|5.52|7.03|5.53|7.04|5.54|7.01|5.51|0
1702551000000|2023-12-14 10:50:00|7.04|5.54|7.05|5.55|7.05|5.55|7.02|5.52|0
1702551300000|2023-12-14 10:55:00|7.04|5.54|7.04|5.54|7.07|5.57|7.04|5.54|0
1702551600000|2023-12-14 11:00:00|7.05|5.55|7.07|5.57|7.08|5.58|7.04|5.54|0
1702551900000|2023-12-14 11:05:00|7.06|5.56|7.06|5.56|7.07|5.57|7.06|5.56|0
1702552200000|2023-12-14 11:10:00|7.05|5.55|7.02|5.52|7.05|5.55|7.02|5.52|0
1702552500000|2023-12-14 11:15:00|7.03|5.53|7.04|5.54|7.05|5.55|7.01|5.51|0
1702552800000|2023-12-14 11:20:00|7.03|5.53|7.04|5.54|7.04|5.54|7.03|5.53|0
1702553100000|2023-12-14 11:25:00|7.05|5.55|7.06|5.56|7.07|5.57|7.05|5.55|0
1702553400000|2023-12-14 11:30:00|7.05|5.55|7.08|5.58|7.08|5.58|7.04|5.54|0
1702553700000|2023-12-14 11:35:00|7.07|5.57|7.07|5.57|7.1|5.6|7.07|5.57|0
1702554000000|2023-12-14 11:40:00|7.08|5.58|7.07|5.57|7.08|5.58|7.05|5.55|0
1702554300000|2023-12-14 11:45:00|7.08|5.58|7.08|5.58|7.08|5.58|7.06|5.56|0
1702554600000|2023-12-14 11:50:00|7.07|5.57|7.07|5.57|7.08|5.58|7.07|5.57|0
1702554900000|2023-12-14 11:55:00|7.06|5.56|7.07|5.57|7.07|5.57|7.05|5.55|0
1702555200000|2023-12-14 12:00:00|7.06|5.56|7.03|5.53|7.07|5.57|7.03|5.53|0
1702555500000|2023-12-14 12:05:00|7.04|5.54|7.04|5.54|7.05|5.55|7.02|5.52|0
1702555800000|2023-12-14 12:10:00|7.03|5.53|7.02|5.52|7.04|5.54|7.02|5.52|0
1702556100000|2023-12-14 12:15:00|7.01|5.51|7.02|5.52|7.02|5.52|7.01|5.51|0
1702556400000|2023-12-14 12:20:00|7.01|5.51|7|5.5|7.02|5.52|7|5.5|0
1702556700000|2023-12-14 12:25:00|6.99|5.49|7.02|5.52|7.02|5.52|6.99|5.49|0
1702557000000|2023-12-14 12:30:00|7.01|5.51|7|5.5|7.02|5.52|7|5.5|0
1702557300000|2023-12-14 12:35:00|7.01|5.51|7.02|5.52|7.02|5.52|7|5.5|0
1702557600000|2023-12-14 12:40:00|7.03|5.53|7.01|5.51|7.03|5.53|7.01|5.51|0
1702557900000|2023-12-14 12:45:00|7.02|5.52|7|5.5|7.02|5.52|7|5.5|0
1702558200000|2023-12-14 12:50:00|6.99|5.49|7.01|5.51|7.02|5.52|6.99|5.49|0
1702558500000|2023-12-14 12:55:00|7.02|5.52|7.02|5.52|7.03|5.53|7.01|5.51|0
1702558800000|2023-12-14 13:00:00|7.01|5.51|7.05|5.55|7.06|5.56|7.01|5.51|0
1702559100000|2023-12-14 13:05:00|7.06|5.56|7.07|5.57|7.08|5.58|7.05|5.55|0
1702559400000|2023-12-14 13:10:00|7.06|5.56|7.05|5.55|7.06|5.56|7.04|5.54|0
1702559700000|2023-12-14 13:15:00|7.06|5.56|7.07|5.57|7.08|5.58|7.03|5.53|0
1702560000000|2023-12-14 13:20:00|7.06|5.56|7.05|5.55|7.07|5.57|7.04|5.54|0
1702560300000|2023-12-14 13:25:00|7.06|5.56|7.03|5.53|7.06|5.56|7.02|5.52|0
1702560600000|2023-12-14 13:30:00|7.04|5.54|7.05|5.55|7.08|5.58|7.03|5.53|0
1702560900000|2023-12-14 13:35:00|7.06|5.56|7|5.5|7.06|5.56|7|5.5|0
1702561200000|2023-12-14 13:40:00|7.01|5.51|6.93|5.43|7.01|5.51|6.92|5.42|0
1702561500000|2023-12-14 13:45:00|6.94|5.44|6.93|5.43|6.95|5.45|6.92|5.42|0
1702561800000|2023-12-14 13:50:00|6.92|5.42|7.09|5.59|7.12|5.62|6.92|5.42|0
1702562100000|2023-12-14 13:55:00|7.08|5.58|7.04|5.54|7.08|5.58|7.04|5.54|0
1702562400000|2023-12-14 14:00:00|7.05|5.55|7.03|5.53|7.07|5.57|7.03|5.53|0
1702562700000|2023-12-14 14:05:00|7.04|5.54|7.06|5.56|7.07|5.57|7.02|5.52|0
1702563000000|2023-12-14 14:10:00|7.05|5.55|7.05|5.55|7.08|5.58|7.05|5.55|0
1702563300000|2023-12-14 14:15:00|7.06|5.56|7.08|5.58|7.09|5.59|7.05|5.55|0
1702563600000|2023-12-14 14:20:00|7.09|5.59|7.12|5.62|7.12|5.62|7.09|5.59|0
1702563900000|2023-12-14 14:25:00|7.11|5.61|7.14|5.64|7.16|5.66|7.09|5.59|0
1702564200000|2023-12-14 14:30:00|7.15|5.65|7.04|5.54|7.15|5.65|7.03|5.53|0
1702564500000|2023-12-14 14:35:00|7.05|5.55|7.05|5.55|7.14|5.64|7.03|5.53|0
1702564800000|2023-12-14 14:40:00|7.04|5.54|6.95|5.45|7.04|5.54|6.95|5.45|0
1702565100000|2023-12-14 14:45:00|6.94|5.44|6.98|5.48|6.99|5.49|6.9|5.4|0
1702565400000|2023-12-14 14:50:00|6.99|5.49|7.01|5.51|7.04|5.54|6.99|5.49|0
1702565700000|2023-12-14 14:55:00|7|5.5|7.24|5.74|7.27|5.77|6.92|5.42|0
1702566000000|2023-12-14 15:00:00|7.23|5.73|7.3|5.8|7.31|5.81|7.23|5.73|0
1702566300000|2023-12-14 15:05:00|7.32|5.82|7.16|5.66|7.34|5.84|7.15|5.65|0
1702566600000|2023-12-14 15:10:00|7.15|5.65|7.19|5.69|7.19|5.69|7.13|5.63|0
1702566900000|2023-12-14 15:15:00|7.18|5.68|7.23|5.73|7.26|5.76|7.18|5.68|0
1702567200000|2023-12-14 15:20:00|7.22|5.72|7.2|5.7|7.25|5.75|7.19|5.69|0
1702567500000|2023-12-14 15:25:00|7.19|5.69|7.2|5.7|7.23|5.73|7.15|5.65|0
1702567800000|2023-12-14 15:30:00|7.19|5.69|7.16|5.66|7.22|5.72|7.15|5.65|0
1702568100000|2023-12-14 15:35:00|7.15|5.65|7.16|5.66|7.27|5.77|7.15|5.65|0
1702568400000|2023-12-14 15:40:00|7.15|5.65|7.14|5.64|7.16|5.66|7.11|5.61|0
1702568700000|2023-12-14 15:45:00|7.13|5.63|7.13|5.63|7.17|5.67|7.12|5.62|0
1702569000000|2023-12-14 15:50:00|7.14|5.64|7.06|5.56|7.14|5.64|7.06|5.56|0
1702569300000|2023-12-14 15:55:00|7.07|5.57|7.07|5.57|7.11|5.61|7.04|5.54|0
1702569600000|2023-12-14 16:00:00|7.06|5.56|7.11|5.61|7.11|5.61|7.05|5.55|0
1702569900000|2023-12-14 16:05:00|7.1|5.6|7.12|5.62|7.14|5.64|7.08|5.58|0
1702570200000|2023-12-14 16:10:00|7.11|5.61|7.19|5.69|7.19|5.69|7.06|5.56|0
1702570500000|2023-12-14 16:15:00|7.2|5.7|7.15|5.65|7.21|5.71|7.14|5.64|0
1702570800000|2023-12-14 16:20:00|7.14|5.64|7.17|5.67|7.2|5.7|7.14|5.64|0
1702571100000|2023-12-14 16:25:00|7.18|5.68|7.15|5.65|7.19|5.69|7.14|5.64|0
1702571400000|2023-12-14 16:30:00|7.14|5.64|7.15|5.65|7.16|5.66|7.11|5.61|0
1702571700000|2023-12-14 16:35:00|7.14|5.64|7.16|5.66|7.2|5.7|7.14|5.64|0
1702572000000|2023-12-14 16:40:00|7.15|5.65|7.09|5.59|7.15|5.65|7.09|5.59|0
1702572300000|2023-12-14 16:45:00|7.1|5.6|7.08|5.58|7.1|5.6|7.06|5.56|0
1702572600000|2023-12-14 16:50:00|7.07|5.57|7.07|5.57|7.09|5.59|7.06|5.56|0
1702572900000|2023-12-14 16:55:00|7.06|5.56|7.07|5.57|7.08|5.58|7.05|5.55|0
1702573200000|2023-12-14 17:00:00|7.06|5.56|7.03|5.53|7.07|5.57|7.03|5.53|0
1702573500000|2023-12-14 17:05:00|7.04|5.54|7.02|5.52|7.05|5.55|7.01|5.51|0
1702573800000|2023-12-14 17:10:00|7.01|5.51|6.99|5.49|7.02|5.52|6.98|5.48|0
1702574100000|2023-12-14 17:15:00|6.98|5.48|7.13|5.63|7.17|5.67|6.98|5.48|0
1702574400000|2023-12-14 17:20:00|7.12|5.62|7.13|5.63|7.14|5.64|7.1|5.6|0
1702574700000|2023-12-14 17:25:00|7.12|5.62|7.09|5.59|7.12|5.62|7.09|5.59|0
1702575000000|2023-12-14 17:30:00|7.1|5.6|7.09|5.59|7.11|5.61|7.09|5.59|0
1702575300000|2023-12-14 17:35:00|7.08|5.58|7.12|5.62|7.12|5.62|7.08|5.58|0
1702575600000|2023-12-14 17:40:00|7.11|5.61|7.09|5.59|7.12|5.62|7.08|5.58|0
1702575900000|2023-12-14 17:45:00|7.1|5.6|7.09|5.59|7.1|5.6|7.08|5.58|0
1702576200000|2023-12-14 17:50:00|7.1|5.6|7.16|5.66|7.16|5.66|7.09|5.59|0
1702576500000|2023-12-14 17:55:00|7.15|5.65|7.26|5.76|7.26|5.76|7.15|5.65|0
1702576800000|2023-12-14 18:00:00|7.25|5.75|7.1|5.6|7.35|5.85|6.99|5.49|0
1702577100000|2023-12-14 18:05:00|7.09|5.59|7.1|5.6|7.11|5.61|7.09|5.59|0
1702577400000|2023-12-14 18:10:00|7.09|5.59|7.1|5.6|7.12|5.62|7.08|5.58|0
1702577700000|2023-12-14 18:15:00|7.11|5.61|7.11|5.61|7.12|5.62|7.1|5.6|0
1702578000000|2023-12-14 18:20:00|7.12|5.62|7.13|5.63|7.13|5.63|7.1|5.6|0
1702578300000|2023-12-14 18:25:00|7.14|5.64|7.16|5.66|7.16|5.66|7.13|5.63|0
1702578600000|2023-12-14 18:30:00|7.15|5.65|7.14|5.64|7.17|5.67|7.13|5.63|0
1702578900000|2023-12-14 18:35:00|7.15|5.65|7.16|5.66|7.17|5.67|7.15|5.65|0
1702579200000|2023-12-14 18:40:00|7.15|5.65|7.17|5.67|7.18|5.68|7.15|5.65|0
1702579500000|2023-12-14 18:45:00|7.16|5.66|7.21|5.71|7.22|5.72|7.16|5.66|0
1702579800000|2023-12-14 18:50:00|7.22|5.72|7.34|5.84|7.37|5.87|7.22|5.72|0
1702580100000|2023-12-14 18:55:00|7.33|5.83|7.25|5.75|7.33|5.83|7.24|5.74|0
1702580400000|2023-12-14 19:00:00|7.24|5.74|7.22|5.72|7.24|5.74|7.19|5.69|0
1702580700000|2023-12-14 19:05:00|7.21|5.71|7.22|5.72|7.22|5.72|7.2|5.7|0
1702581000000|2023-12-14 19:10:00|7.23|5.73|7.18|5.68|7.24|5.74|7.16|5.66|0
1702581300000|2023-12-14 19:15:00|7.17|5.67|7.14|5.64|7.19|5.69|7.14|5.64|0
1702581600000|2023-12-14 19:20:00|7.13|5.63|7.11|5.61|7.14|5.64|7.11|5.61|0
1702581900000|2023-12-14 19:25:00|7.12|5.62|7.12|5.62|7.14|5.64|7.11|5.61|0
1702582200000|2023-12-14 19:30:00|7.11|5.61|7.11|5.61|7.14|5.64|7.1|5.6|0
1702582500000|2023-12-14 19:35:00|7.1|5.6|7.13|5.63|7.13|5.63|7.09|5.59|0
1702582800000|2023-12-14 19:40:00|7.14|5.64|7.1|5.6|7.14|5.64|7.1|5.6|0
1702583100000|2023-12-14 19:45:00|7.11|5.61|7.08|5.58|7.11|5.61|7.08|5.58|0
1702583400000|2023-12-14 19:50:00|7.09|5.59|7.1|5.6|7.1|5.6|7.08|5.58|0
1702583700000|2023-12-14 19:55:00|7.09|5.59|7.07|5.57|7.09|5.59|7.06|5.56|0
1702584000000|2023-12-14 20:00:00|7.06|5.56|7.09|5.59|7.09|5.59|7.06|5.56|0
1702584300000|2023-12-14 20:05:00|7.08|5.58|7.07|5.57|7.09|5.59|7.06|5.56|0
1702584600000|2023-12-14 20:10:00|7.08|5.58|7.08|5.58|7.08|5.58|7.05|5.55|0
1702584900000|2023-12-14 20:15:00|7.09|5.59|7.05|5.55|7.09|5.59|7.05|5.55|0
1702585200000|2023-12-14 20:20:00|7.06|5.56|7.05|5.55|7.06|5.56|7.04|5.54|0
1702585500000|2023-12-14 20:25:00|7.04|5.54|6.99|5.49|7.13|5.63|6.96|5.46|0
1702585800000|2023-12-14 20:30:00|6.98|5.48|6.99|5.49|6.99|5.49|6.97|5.47|0
1702586100000|2023-12-14 20:35:00|7|5.5|7.01|5.51|7.01|5.51|6.97|5.47|0
1702586400000|2023-12-14 20:40:00|7|5.5|7.19|5.69|7.19|5.69|6.99|5.49|0
1702586700000|2023-12-14 20:45:00|7.18|5.68|7.2|5.7|7.21|5.71|7.15|5.65|0
1702587000000|2023-12-14 20:50:00|7.19|5.69|7.18|5.68|7.19|5.69|7.14|5.64|0
1702587300000|2023-12-14 20:55:00|7.17|5.67|7.08|5.58|7.18|5.68|7.08|5.58|0
1702587600000|2023-12-14 21:00:00|7.07|5.57|7.12|5.62|7.13|5.63|7.07|5.57|0
1702587900000|2023-12-14 21:05:00|7.13|5.63|7.13|5.63|7.13|5.63|7.11|5.61|0
1702588200000|2023-12-14 21:10:00|7.12|5.62|7.14|5.64|7.14|5.64|7.12|5.62|0
1702588500000|2023-12-14 21:15:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1702588800000|2023-12-14 21:20:00|7.19|5.59|7.19|5.59|7.21|5.61|7.19|5.59|0
1702589100000|2023-12-14 21:25:00|7.2|5.6|7.21|5.61|7.21|5.61|7.2|5.6|0
1702589400000|2023-12-14 21:30:00|7.2|5.6|7.21|5.61|7.21|5.61|7.2|5.6|0
1702589700000|2023-12-14 21:35:00|7.2|5.6|7.21|5.61|7.21|5.61|7.2|5.6|0
1702590000000|2023-12-14 21:40:00|7.2|5.6|7.2|5.6|7.21|5.61|7.19|5.59|0
1702590300000|2023-12-14 21:45:00|7.19|5.59|7.19|5.59|7.19|5.59|7.19|5.59|0
1702590900000|2023-12-14 21:55:00|7.2|5.6|7.21|5.61|7.21|5.61|7.19|5.59|0
1702591200000|2023-12-14 22:00:00|7.2|5.6|7.21|5.61|7.21|5.61|7.2|5.6|0
1702591500000|2023-12-14 22:05:00|7.2|5.6|7.2|5.6|7.21|5.61|7.2|5.6|0
1702591800000|2023-12-14 22:10:00|7.21|5.61|7.2|5.6|7.21|5.61|7.2|5.6|0
1702592100000|2023-12-14 22:15:00|7.19|5.59|7.19|5.59|7.2|5.6|7.19|5.59|0
1702592400000|2023-12-14 22:20:00|7.2|5.6|7.2|5.6|7.21|5.61|7.19|5.59|0
1702592700000|2023-12-14 22:25:00|7.21|5.61|7.21|5.61|7.21|5.61|7.21|5.61|0
1702594200000|2023-12-14 22:50:00|7.2|5.6|7.21|5.61|7.21|5.61|7.2|5.6|0
1702594800000|2023-12-14 23:00:00|7.2|5.6|7.22|5.62|7.22|5.62|7.19|5.59|0
1702595100000|2023-12-14 23:05:00|7.21|5.61|7.23|5.63|7.23|5.63|7.21|5.61|0
1702595400000|2023-12-14 23:10:00|7.22|5.62|7.21|5.61|7.23|5.63|7.21|5.61|0
1702595700000|2023-12-14 23:15:00|7.2|5.6|7.19|5.59|7.2|5.6|7.19|5.59|0
1702596000000|2023-12-14 23:20:00|7.18|5.58|7.18|5.58|7.19|5.59|7.18|5.58|0
1702596300000|2023-12-14 23:25:00|7.17|5.57|7.17|5.57|7.17|5.57|7.16|5.56|0
1702596600000|2023-12-14 23:30:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1702596900000|2023-12-14 23:35:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1702597200000|2023-12-14 23:40:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1702597500000|2023-12-14 23:45:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1702597800000|2023-12-14 23:50:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1702598100000|2023-12-14 23:55:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1702598400000|2023-12-15 00:00:00|7.16|5.56|7.13|5.53|7.16|5.56|7.13|5.53|0
1702598700000|2023-12-15 00:05:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1702599000000|2023-12-15 00:10:00|7.12|5.52|7.12|5.52|7.13|5.53|7.12|5.52|0
1702599300000|2023-12-15 00:15:00|7.11|5.51|7.14|5.54|7.14|5.54|7.11|5.51|0
1702599600000|2023-12-15 00:20:00|7.13|5.53|7.13|5.53|7.14|5.54|7.13|5.53|0
1702599900000|2023-12-15 00:25:00|7.14|5.54|7.14|5.54|7.14|5.54|7.13|5.53|0
1702600200000|2023-12-15 00:30:00|7.13|5.53|7.13|5.53|7.14|5.54|7.13|5.53|0
1702600500000|2023-12-15 00:35:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1702600800000|2023-12-15 00:40:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1702601100000|2023-12-15 00:45:00|7.14|5.54|7.15|5.55|7.15|5.55|7.13|5.53|0
1702601400000|2023-12-15 00:50:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1702601700000|2023-12-15 00:55:00|7.14|5.54|7.14|5.54|7.15|5.55|7.13|5.53|0
1702602000000|2023-12-15 01:00:00|7.13|5.53|7.15|5.55|7.16|5.56|7.13|5.53|0
1702602300000|2023-12-15 01:05:00|7.16|5.56|7.18|5.58|7.19|5.59|7.16|5.56|0
1702602600000|2023-12-15 01:10:00|7.19|5.59|7.17|5.57|7.19|5.59|7.15|5.55|0
1702602900000|2023-12-15 01:15:00|7.16|5.56|7.14|5.54|7.16|5.56|7.14|5.54|0
1702603200000|2023-12-15 01:20:00|7.13|5.53|7.14|5.54|7.14|5.54|7.13|5.53|0
1702603500000|2023-12-15 01:25:00|7.13|5.53|7.13|5.53|7.15|5.55|7.13|5.53|0
1702603800000|2023-12-15 01:30:00|7.08|5.58|7.09|5.59|7.09|5.59|7.08|5.58|0
1702604100000|2023-12-15 01:35:00|7.08|5.58|7.08|5.58|7.09|5.59|7.08|5.58|0
1702604400000|2023-12-15 01:40:00|7.09|5.59|7.08|5.58|7.09|5.59|7.08|5.58|0
1702604700000|2023-12-15 01:45:00|7.09|5.59|7.07|5.57|7.09|5.59|7.07|5.57|0
1702605000000|2023-12-15 01:50:00|7.08|5.58|7.08|5.58|7.09|5.59|7.07|5.57|0
1702605300000|2023-12-15 01:55:00|7.09|5.59|7.08|5.58|7.09|5.59|7.08|5.58|0
1702605600000|2023-12-15 02:00:00|7.09|5.59|7.08|5.58|7.09|5.59|7.08|5.58|0
1702605900000|2023-12-15 02:05:00|7.07|5.57|7.07|5.57|7.07|5.57|7.07|5.57|0
1702606200000|2023-12-15 02:10:00|7.08|5.58|7.07|5.57|7.08|5.58|7.07|5.57|0
1702606500000|2023-12-15 02:15:00|7.06|5.56|7.06|5.56|7.07|5.57|7.06|5.56|0
1702606800000|2023-12-15 02:20:00|7.07|5.57|7.05|5.55|7.07|5.57|7.05|5.55|0
1702607100000|2023-12-15 02:25:00|7.06|5.56|7.05|5.55|7.06|5.56|7.05|5.55|0
1702607400000|2023-12-15 02:30:00|7.06|5.56|7.06|5.56|7.06|5.56|7.06|5.56|0
1702607700000|2023-12-15 02:35:00|7.05|5.55|7.07|5.57|7.07|5.57|7.05|5.55|0
1702608000000|2023-12-15 02:40:00|7.06|5.56|7.07|5.57|7.07|5.57|7.06|5.56|0
1702608300000|2023-12-15 02:45:00|7.06|5.56|7.06|5.56|7.07|5.57|7.06|5.56|0
1702608900000|2023-12-15 02:55:00|7.05|5.55|7.05|5.55|7.06|5.56|7.05|5.55|0
1702609200000|2023-12-15 03:00:00|7.06|5.56|7.06|5.56|7.06|5.56|7.05|5.55|0
1702609500000|2023-12-15 03:05:00|7.05|5.55|7.05|5.55|7.06|5.56|7.05|5.55|0
1702610400000|2023-12-15 03:20:00|7.04|5.54|7.05|5.55|7.05|5.55|7.04|5.54|0
1702610700000|2023-12-15 03:25:00|7.04|5.54|7.04|5.54|7.05|5.55|7.04|5.54|0
1702611000000|2023-12-15 03:30:00|7.05|5.55|7.04|5.54|7.05|5.55|7.04|5.54|0
1702611600000|2023-12-15 03:40:00|7.03|5.53|7.03|5.53|7.03|5.53|7.03|5.53|0
1702611900000|2023-12-15 03:45:00|7.02|5.52|7.02|5.52|7.02|5.52|7.02|5.52|0
1702612200000|2023-12-15 03:50:00|7.03|5.53|7.03|5.53|7.03|5.53|7.02|5.52|0
1702612500000|2023-12-15 03:55:00|7.02|5.52|7|5.5|7.03|5.53|7|5.5|0
1702612800000|2023-12-15 04:00:00|7.01|5.51|7.01|5.51|7.01|5.51|7|5.5|0
1702613100000|2023-12-15 04:05:00|7|5.5|7.01|5.51|7.01|5.51|7|5.5|0
1702613400000|2023-12-15 04:10:00|7|5.5|7|5.5|7|5.5|7|5.5|0
1702613700000|2023-12-15 04:15:00|7.01|5.51|7|5.5|7.01|5.51|7|5.5|0
1702614300000|2023-12-15 04:25:00|6.99|5.49|7|5.5|7|5.5|6.99|5.49|0
1702614600000|2023-12-15 04:30:00|6.99|5.49|6.99|5.49|7|5.5|6.99|5.49|0
1702615200000|2023-12-15 04:40:00|7|5.5|6.99|5.49|7|5.5|6.99|5.49|0
1702615500000|2023-12-15 04:45:00|7|5.5|7|5.5|7|5.5|6.99|5.49|0
1702616100000|2023-12-15 04:55:00|6.99|5.49|6.99|5.49|6.99|5.49|6.99|5.49|0
1702616700000|2023-12-15 05:05:00|6.98|5.48|6.98|5.48|6.98|5.48|6.98|5.48|0
1702617000000|2023-12-15 05:10:00|6.99|5.49|6.99|5.49|7|5.5|6.99|5.49|0
1702617600000|2023-12-15 05:20:00|7|5.5|7|5.5|7.01|5.51|6.99|5.49|0
1702617900000|2023-12-15 05:25:00|6.99|5.49|6.99|5.49|6.99|5.49|6.98|5.48|0
1702618200000|2023-12-15 05:30:00|7|5.5|7.01|5.51|7.01|5.51|6.99|5.49|0
1702618500000|2023-12-15 05:35:00|7.02|5.52|7.01|5.51|7.02|5.52|7.01|5.51|0
1702618800000|2023-12-15 05:40:00|7|5.5|7.01|5.51|7.01|5.51|7|5.5|0
1702619100000|2023-12-15 05:45:00|7|5.5|7|5.5|7.01|5.51|7|5.5|0
1702619400000|2023-12-15 05:50:00|6.99|5.49|6.99|5.49|6.99|5.49|6.98|5.48|0
1702619700000|2023-12-15 05:55:00|6.98|5.48|6.98|5.48|6.99|5.49|6.97|5.47|0
1702620000000|2023-12-15 06:00:00|6.99|5.49|7|5.5|7|5.5|6.98|5.48|0
1702620300000|2023-12-15 06:05:00|6.99|5.49|6.99|5.49|7|5.5|6.98|5.48|0
1702620600000|2023-12-15 06:10:00|7|5.5|7|5.5|7|5.5|6.99|5.49|0
1702620900000|2023-12-15 06:15:00|6.99|5.49|7|5.5|7|5.5|6.99|5.49|0
1702621200000|2023-12-15 06:20:00|6.99|5.49|7|5.5|7|5.5|6.99|5.49|0
1702621500000|2023-12-15 06:25:00|6.99|5.49|7|5.5|7|5.5|6.99|5.49|0
1702621800000|2023-12-15 06:30:00|6.99|5.49|6.99|5.49|6.99|5.49|6.98|5.48|0
1702622100000|2023-12-15 06:35:00|6.98|5.48|6.99|5.49|6.99|5.49|6.98|5.48|0
1702622400000|2023-12-15 06:40:00|6.98|5.48|6.98|5.48|6.98|5.48|6.98|5.48|0
1702622700000|2023-12-15 06:45:00|6.99|5.49|6.99|5.49|7|5.5|6.98|5.48|0
1702623000000|2023-12-15 06:50:00|6.98|5.48|6.98|5.48|6.99|5.49|6.98|5.48|0
1702623300000|2023-12-15 06:55:00|6.99|5.49|6.99|5.49|7|5.5|6.99|5.49|0
1702623600000|2023-12-15 07:00:00|6.98|5.48|6.98|5.48|6.98|5.48|6.98|5.48|0
1702623900000|2023-12-15 07:05:00|6.97|5.47|6.96|5.46|6.98|5.48|6.96|5.46|0
1702624200000|2023-12-15 07:10:00|6.95|5.45|6.95|5.45|6.96|5.46|6.94|5.44|0
1702624500000|2023-12-15 07:15:00|6.94|5.44|6.94|5.44|6.95|5.45|6.93|5.43|0
1702624800000|2023-12-15 07:20:00|6.93|5.43|6.94|5.44|6.95|5.45|6.93|5.43|0
1702625100000|2023-12-15 07:25:00|6.95|5.45|6.93|5.43|6.95|5.45|6.93|5.43|0
1702625400000|2023-12-15 07:30:00|6.92|5.42|6.92|5.42|6.93|5.43|6.92|5.42|0
1702626000000|2023-12-15 07:40:00|6.91|5.41|6.91|5.41|6.92|5.42|6.9|5.4|0
1702626300000|2023-12-15 07:45:00|6.9|5.4|6.9|5.4|6.91|5.41|6.9|5.4|0
1702626600000|2023-12-15 07:50:00|6.91|5.41|6.9|5.4|6.91|5.41|6.9|5.4|0
1702626900000|2023-12-15 07:55:00|7.16|5.66|7|5.5|7.16|5.66|6.99|5.49|0
1702627200000|2023-12-15 08:00:00|6.99|5.49|6.99|5.49|7|5.5|6.99|5.49|0
1702627500000|2023-12-15 08:05:00|7|5.5|7|5.5|7|5.5|6.99|5.49|0
1702627800000|2023-12-15 08:10:00|6.99|5.49|7.01|5.51|7.01|5.51|6.99|5.49|0
1702628100000|2023-12-15 08:15:00|7|5.5|7|5.5|7.01|5.51|6.99|5.49|0
1702628400000|2023-12-15 08:20:00|7.01|5.51|7.02|5.52|7.03|5.53|7.01|5.51|0
1702628700000|2023-12-15 08:25:00|7.01|5.51|7.01|5.51|7.02|5.52|7|5.5|0
1702629000000|2023-12-15 08:30:00|7|5.5|7.01|5.51|7.01|5.51|7|5.5|0
1702629300000|2023-12-15 08:35:00|7.02|5.52|7.02|5.52|7.03|5.53|7.01|5.51|0
1702629600000|2023-12-15 08:40:00|7.01|5.51|7|5.5|7.02|5.52|6.99|5.49|0
1702629900000|2023-12-15 08:45:00|7.01|5.51|7.02|5.52|7.02|5.52|7|5.5|0
1702630200000|2023-12-15 08:50:00|7.01|5.51|6.99|5.49|7.01|5.51|6.99|5.49|0
1702630500000|2023-12-15 08:55:00|6.98|5.48|6.98|5.48|6.99|5.49|6.98|5.48|0
1702630800000|2023-12-15 09:00:00|6.99|5.49|7.01|5.51|7.01|5.51|6.98|5.48|0
1702631100000|2023-12-15 09:05:00|7|5.5|6.99|5.49|7|5.5|6.99|5.49|0
1702631400000|2023-12-15 09:10:00|6.98|5.48|6.98|5.48|6.99|5.49|6.98|5.48|0
1702631700000|2023-12-15 09:15:00|6.99|5.49|6.98|5.48|6.99|5.49|6.98|5.48|0
1702632000000|2023-12-15 09:20:00|6.97|5.47|6.97|5.47|6.98|5.48|6.97|5.47|0
1702632300000|2023-12-15 09:25:00|6.98|5.48|6.97|5.47|6.98|5.48|6.97|5.47|0
1702632600000|2023-12-15 09:30:00|6.98|5.48|6.97|5.47|6.98|5.48|6.97|5.47|0
1702632900000|2023-12-15 09:35:00|6.98|5.48|6.97|5.47|6.98|5.48|6.97|5.47|0
1702633200000|2023-12-15 09:40:00|6.98|5.48|6.96|5.46|6.98|5.48|6.96|5.46|0
1702633800000|2023-12-15 09:50:00|6.95|5.45|6.95|5.45|6.96|5.46|6.95|5.45|0
1702634700000|2023-12-15 10:05:00|6.94|5.44|6.95|5.45|6.95|5.45|6.94|5.44|0
1702635000000|2023-12-15 10:10:00|6.94|5.44|6.94|5.44|6.95|5.45|6.94|5.44|0
1702635300000|2023-12-15 10:15:00|6.93|5.43|6.93|5.43|6.93|5.43|6.93|5.43|0
1702635600000|2023-12-15 10:20:00|6.94|5.44|6.95|5.45|6.95|5.45|6.93|5.43|0
1702635900000|2023-12-15 10:25:00|6.94|5.44|6.94|5.44|6.95|5.45|6.94|5.44|0
1702636200000|2023-12-15 10:30:00|6.95|5.45|6.96|5.46|6.96|5.46|6.94|5.44|0
1702636500000|2023-12-15 10:35:00|6.97|5.47|6.97|5.47|6.97|5.47|6.96|5.46|0
1702636800000|2023-12-15 10:40:00|6.98|5.48|6.98|5.48|6.99|5.49|6.97|5.47|0
1702637100000|2023-12-15 10:45:00|6.99|5.49|6.97|5.47|6.99|5.49|6.97|5.47|0
1702637400000|2023-12-15 10:50:00|6.96|5.46|6.98|5.48|6.98|5.48|6.96|5.46|0
1702637700000|2023-12-15 10:55:00|6.97|5.47|6.97|5.47|6.97|5.47|6.95|5.45|0
1702638000000|2023-12-15 11:00:00|6.98|5.48|6.98|5.48|6.98|5.48|6.97|5.47|0
1702638300000|2023-12-15 11:05:00|6.97|5.47|6.97|5.47|6.97|5.47|6.96|5.46|0
1702638600000|2023-12-15 11:10:00|6.96|5.46|6.96|5.46|6.97|5.47|6.95|5.45|0
1702638900000|2023-12-15 11:15:00|6.97|5.47|6.95|5.45|6.97|5.47|6.95|5.45|0
1702639200000|2023-12-15 11:20:00|6.96|5.46|6.96|5.46|6.97|5.47|6.95|5.45|0
1702639500000|2023-12-15 11:25:00|6.97|5.47|6.96|5.46|6.97|5.47|6.95|5.45|0
1702639800000|2023-12-15 11:30:00|6.97|5.47|6.95|5.45|6.97|5.47|6.95|5.45|0
1702640100000|2023-12-15 11:35:00|6.96|5.46|6.96|5.46|6.96|5.46|6.96|5.46|0
1702640400000|2023-12-15 11:40:00|6.95|5.45|6.96|5.46|6.96|5.46|6.95|5.45|0
1702640700000|2023-12-15 11:45:00|6.95|5.45|6.94|5.44|6.96|5.46|6.94|5.44|0
1702641000000|2023-12-15 11:50:00|6.95|5.45|6.94|5.44|6.95|5.45|6.94|5.44|0
1702641300000|2023-12-15 11:55:00|6.95|5.45|6.96|5.46|6.96|5.46|6.94|5.44|0
1702641600000|2023-12-15 12:00:00|6.95|5.45|6.97|5.47|6.97|5.47|6.95|5.45|0
1702641900000|2023-12-15 12:05:00|6.96|5.46|6.96|5.46|6.97|5.47|6.96|5.46|0
1702642200000|2023-12-15 12:10:00|6.97|5.47|6.98|5.48|6.98|5.48|6.96|5.46|0
1702642500000|2023-12-15 12:15:00|6.97|5.47|6.96|5.46|6.98|5.48|6.96|5.46|0
1702642800000|2023-12-15 12:20:00|6.97|5.47|6.96|5.46|6.97|5.47|6.96|5.46|0
1702643100000|2023-12-15 12:25:00|6.95|5.45|6.96|5.46|6.96|5.46|6.95|5.45|0
1702643400000|2023-12-15 12:30:00|6.97|5.47|6.96|5.46|6.97|5.47|6.96|5.46|0
1702643700000|2023-12-15 12:35:00|6.95|5.45|6.96|5.46|6.96|5.46|6.95|5.45|0
1702644000000|2023-12-15 12:40:00|6.97|5.47|6.99|5.49|6.99|5.49|6.96|5.46|0
1702644300000|2023-12-15 12:45:00|7|5.5|7|5.5|7|5.5|7|5.5|0
1702644600000|2023-12-15 12:50:00|6.99|5.49|7|5.5|7.01|5.51|6.99|5.49|0
1702644900000|2023-12-15 12:55:00|7.01|5.51|7.01|5.51|7.02|5.52|7.01|5.51|0
1702645200000|2023-12-15 13:00:00|7.02|5.52|7.02|5.52|7.02|5.52|7|5.5|0
1702645500000|2023-12-15 13:05:00|6.93|5.43|7.04|5.54|7.05|5.55|6.93|5.43|0
1702645800000|2023-12-15 13:10:00|7.03|5.53|7.03|5.53|7.04|5.54|7.03|5.53|0
1702646100000|2023-12-15 13:15:00|7.04|5.54|7.05|5.55|7.05|5.55|7.04|5.54|0
1702646400000|2023-12-15 13:20:00|7.04|5.54|7.04|5.54|7.06|5.56|7.04|5.54|0
1702646700000|2023-12-15 13:25:00|7.05|5.55|7.02|5.52|7.05|5.55|7.02|5.52|0
1702647000000|2023-12-15 13:30:00|7.01|5.51|7.09|5.59|7.09|5.59|7|5.5|0
1702647300000|2023-12-15 13:35:00|7.08|5.58|7.18|5.68|7.18|5.68|7.07|5.57|0
1702647600000|2023-12-15 13:40:00|7.19|5.69|7.17|5.67|7.24|5.74|7.16|5.66|0
1702647900000|2023-12-15 13:45:00|7.18|5.68|7.18|5.68|7.2|5.7|7.16|5.66|0
1702648200000|2023-12-15 13:50:00|7.17|5.67|7.14|5.64|7.19|5.69|7.13|5.63|0
1702648500000|2023-12-15 13:55:00|7.13|5.63|7.14|5.64|7.16|5.66|7.12|5.62|0
1702648800000|2023-12-15 14:00:00|7.13|5.63|7.13|5.63|7.16|5.66|7.12|5.62|0
1702649100000|2023-12-15 14:05:00|7.14|5.64|7.1|5.6|7.15|5.65|7.1|5.6|0
1702649400000|2023-12-15 14:10:00|7.11|5.61|7.08|5.58|7.11|5.61|7.07|5.57|0
1702649700000|2023-12-15 14:15:00|7.09|5.59|7.07|5.57|7.09|5.59|7.06|5.56|0
1702650000000|2023-12-15 14:20:00|7.06|5.56|7.09|5.59|7.1|5.6|7.06|5.56|0
1702650300000|2023-12-15 14:25:00|7.1|5.6|7.22|5.72|7.22|5.72|7.1|5.6|0
1702650600000|2023-12-15 14:30:00|7.21|5.71|7.25|5.75|7.26|5.76|7.2|5.7|0
1702650900000|2023-12-15 14:35:00|7.26|5.76|7.25|5.75|7.29|5.79|7.22|5.72|0
1702651200000|2023-12-15 14:40:00|7.24|5.74|7.2|5.7|7.24|5.74|7.17|5.67|0
1702651500000|2023-12-15 14:45:00|7.18|5.68|7.24|5.74|7.26|5.76|7.18|5.68|0
1702651800000|2023-12-15 14:50:00|7.23|5.73|7.19|5.69|7.24|5.74|7.16|5.66|0
1702652100000|2023-12-15 14:55:00|7.18|5.68|7.26|5.76|7.26|5.76|7.18|5.68|0
1702652400000|2023-12-15 15:00:00|7.23|5.73|7.22|5.72|7.25|5.75|7.2|5.7|0
1702652700000|2023-12-15 15:05:00|7.23|5.73|7.19|5.69|7.23|5.73|7.18|5.68|0
1702653000000|2023-12-15 15:10:00|7.2|5.7|7.17|5.67|7.25|5.75|7.17|5.67|0
1702653300000|2023-12-15 15:15:00|7.18|5.68|6.95|5.45|7.21|5.71|6.88|5.38|0
1702653600000|2023-12-15 15:20:00|6.94|5.44|7.06|5.56|7.08|5.58|6.94|5.44|0
1702653900000|2023-12-15 15:25:00|7.05|5.55|7|5.5|7.06|5.56|6.99|5.49|0
1702654200000|2023-12-15 15:30:00|7.01|5.51|7.07|5.57|7.08|5.58|6.98|5.48|0
1702654500000|2023-12-15 15:35:00|7.08|5.58|7.08|5.58|7.1|5.6|7.07|5.57|0
1702654800000|2023-12-15 15:40:00|7.07|5.57|7.12|5.62|7.12|5.62|7.07|5.57|0
1702655100000|2023-12-15 15:45:00|7.11|5.61|7.09|5.59|7.12|5.62|7.09|5.59|0
1702655400000|2023-12-15 15:50:00|7.08|5.58|7.05|5.55|7.09|5.59|7.04|5.54|0
1702655700000|2023-12-15 15:55:00|7.06|5.56|7.23|5.73|7.24|5.74|7.05|5.55|0
1702656000000|2023-12-15 16:00:00|7.22|5.72|7.23|5.73|7.23|5.73|7.21|5.71|0
1702656300000|2023-12-15 16:05:00|7.22|5.72|7.28|5.78|7.3|5.8|7.22|5.72|0
1702656600000|2023-12-15 16:10:00|7.29|5.79|7.26|5.76|7.31|5.81|7.25|5.75|0
1702656900000|2023-12-15 16:15:00|7.25|5.75|7.26|5.76|7.29|5.79|7.24|5.74|0
1702657200000|2023-12-15 16:20:00|7.25|5.75|7.25|5.75|7.28|5.78|7.24|5.74|0
1702657500000|2023-12-15 16:25:00|7.24|5.74|7.23|5.73|7.25|5.75|7.22|5.72|0
1702657800000|2023-12-15 16:30:00|7.24|5.74|7.23|5.73|7.24|5.74|7.21|5.71|0
1702658100000|2023-12-15 16:35:00|7.22|5.72|7.25|5.75|7.25|5.75|7.21|5.71|0
1702658400000|2023-12-15 16:40:00|7.26|5.76|7.26|5.76|7.27|5.77|7.25|5.75|0
1702658700000|2023-12-15 16:45:00|7.27|5.77|7.28|5.78|7.28|5.78|7.26|5.76|0
1702659000000|2023-12-15 16:50:00|7.27|5.77|7.28|5.78|7.28|5.78|7.26|5.76|0
1702659300000|2023-12-15 16:55:00|7.29|5.79|7.26|5.76|7.29|5.79|7.25|5.75|0
1702659600000|2023-12-15 17:00:00|7.25|5.75|7.29|5.79|7.29|5.79|7.24|5.74|0
1702659900000|2023-12-15 17:05:00|7.28|5.78|7.27|5.77|7.29|5.79|7.26|5.76|0
1702660200000|2023-12-15 17:10:00|7.26|5.76|7.26|5.76|7.27|5.77|7.24|5.74|0
1702660500000|2023-12-15 17:15:00|7.25|5.75|7.24|5.74|7.27|5.77|7.24|5.74|0
1702660800000|2023-12-15 17:20:00|7.23|5.73|7.24|5.74|7.27|5.77|7.23|5.73|0
1702661100000|2023-12-15 17:25:00|7.23|5.73|7.22|5.72|7.24|5.74|7.21|5.71|0
1702661400000|2023-12-15 17:30:00|7.23|5.73|7.24|5.74|7.25|5.75|7.23|5.73|0
1702661700000|2023-12-15 17:35:00|7.25|5.75|7.28|5.78|7.29|5.79|7.24|5.74|0
1702662000000|2023-12-15 17:40:00|7.27|5.77|7.28|5.78|7.29|5.79|7.27|5.77|0
1702662300000|2023-12-15 17:45:00|7.29|5.79|7.29|5.79|7.34|5.84|7.28|5.78|0
1702662600000|2023-12-15 17:50:00|7.28|5.78|7.32|5.82|7.32|5.82|7.27|5.77|0
1702662900000|2023-12-15 17:55:00|7.31|5.81|7.35|5.85|7.35|5.85|7.31|5.81|0
1702663200000|2023-12-15 18:00:00|7.36|5.86|7.34|5.84|7.36|5.86|7.32|5.82|0
1702663500000|2023-12-15 18:05:00|7.33|5.83|7.34|5.84|7.34|5.84|7.31|5.81|0
1702663800000|2023-12-15 18:10:00|7.33|5.83|7.33|5.83|7.36|5.86|7.32|5.82|0
1702664100000|2023-12-15 18:15:00|7.34|5.84|7.34|5.84|7.35|5.85|7.31|5.81|0
1702664400000|2023-12-15 18:20:00|7.33|5.83|7.31|5.81|7.33|5.83|7.3|5.8|0
1702664700000|2023-12-15 18:25:00|7.3|5.8|7.29|5.79|7.32|5.82|7.29|5.79|0
1702665000000|2023-12-15 18:30:00|7.3|5.8|7.28|5.78|7.3|5.8|7.27|5.77|0
1702665300000|2023-12-15 18:35:00|7.29|5.79|7.34|5.84|7.36|5.86|7.28|5.78|0
1702665600000|2023-12-15 18:40:00|7.35|5.85|7.25|5.75|7.38|5.88|7.17|5.67|0
1702665900000|2023-12-15 18:45:00|7.26|5.76|7.33|5.83|7.34|5.84|7.22|5.72|0
1702666200000|2023-12-15 18:50:00|7.32|5.82|7.37|5.87|7.38|5.88|7.31|5.81|0
1702666500000|2023-12-15 18:55:00|7.36|5.86|7.37|5.87|7.4|5.9|7.35|5.85|0
1702666800000|2023-12-15 19:00:00|7.38|5.88|7.36|5.86|7.4|5.9|7.35|5.85|0
1702667100000|2023-12-15 19:05:00|7.37|5.87|7.37|5.87|7.39|5.89|7.36|5.86|0
1702667400000|2023-12-15 19:10:00|7.38|5.88|7.36|5.86|7.39|5.89|7.34|5.84|0
1702667700000|2023-12-15 19:15:00|7.35|5.85|7.32|5.82|7.35|5.85|7.3|5.8|0
1702668000000|2023-12-15 19:20:00|7.33|5.83|7.35|5.85|7.36|5.86|7.33|5.83|0
1702668300000|2023-12-15 19:25:00|7.36|5.86|7.39|5.89|7.39|5.89|7.34|5.84|0
1702668600000|2023-12-15 19:30:00|7.38|5.88|7.33|5.83|7.38|5.88|7.32|5.82|0
1702668900000|2023-12-15 19:35:00|7.32|5.82|7.31|5.81|7.33|5.83|7.3|5.8|0
1702669200000|2023-12-15 19:40:00|7.3|5.8|7.29|5.79|7.32|5.82|7.28|5.78|0
1702669500000|2023-12-15 19:45:00|7.28|5.78|7.32|5.82|7.32|5.82|7.28|5.78|0
1702669800000|2023-12-15 19:50:00|7.31|5.81|7.32|5.82|7.33|5.83|7.3|5.8|0
1702670100000|2023-12-15 19:55:00|7.33|5.83|7.32|5.82|7.36|5.86|7.32|5.82|0
1702670400000|2023-12-15 20:00:00|7.31|5.81|7.3|5.8|7.32|5.82|7.28|5.78|0
1702670700000|2023-12-15 20:05:00|7.31|5.81|7.34|5.84|7.34|5.84|7.3|5.8|0
1702671000000|2023-12-15 20:10:00|7.33|5.83|7.32|5.82|7.34|5.84|7.3|5.8|0
1702671300000|2023-12-15 20:15:00|7.31|5.81|7.29|5.79|7.31|5.81|7.29|5.79|0
1702671600000|2023-12-15 20:20:00|7.3|5.8|7.28|5.78|7.3|5.8|7.27|5.77|0
1702671900000|2023-12-15 20:25:00|7.27|5.77|7.26|5.76|7.27|5.77|7.25|5.75|0
1702672200000|2023-12-15 20:30:00|7.25|5.75|7.28|5.78|7.29|5.79|7.25|5.75|0
1702672500000|2023-12-15 20:35:00|7.29|5.79|7.3|5.8|7.32|5.82|7.29|5.79|0
1702672800000|2023-12-15 20:40:00|7.31|5.81|7.31|5.81|7.31|5.81|7.28|5.78|0
1702673100000|2023-12-15 20:45:00|7.3|5.8|7.27|5.77|7.31|5.81|7.27|5.77|0
1702673400000|2023-12-15 20:50:00|7.24|5.74|7.22|5.72|7.34|5.84|7.11|5.61|0
1702673700000|2023-12-15 20:55:00|7.21|5.71|7.36|5.86|7.36|5.86|7.21|5.71|0
1702674000000|2023-12-15 21:00:00|7.37|5.87|7.34|5.84|7.38|5.88|7.32|5.82|0
1702674300000|2023-12-15 21:05:00|7.35|5.85|7.32|5.82|7.36|5.86|7.32|5.82|0
1702674600000|2023-12-15 21:10:00|7.31|5.81|7.31|5.81|7.31|5.81|7.29|5.79|0
1702862400000|2023-12-18 01:20:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1702862700000|2023-12-18 01:25:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1702882800000|2023-12-18 07:00:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702883100000|2023-12-18 07:05:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702883400000|2023-12-18 07:10:00|7.33|5.83|7.33|5.83|7.33|5.83|7.33|5.83|0
1702883700000|2023-12-18 07:15:00|7.34|5.84|7.33|5.83|7.34|5.84|7.33|5.83|0
1702884000000|2023-12-18 07:20:00|7.32|5.82|7.33|5.83|7.33|5.83|7.32|5.82|0
1702884300000|2023-12-18 07:25:00|7.32|5.82|7.32|5.82|7.32|5.82|7.32|5.82|0
1702884600000|2023-12-18 07:30:00|7.31|5.81|7.32|5.82|7.32|5.82|7.31|5.81|0
1702884900000|2023-12-18 07:35:00|7.31|5.81|7.31|5.81|7.32|5.82|7.31|5.81|0
1702885200000|2023-12-18 07:40:00|7.3|5.8|7.3|5.8|7.31|5.81|7.3|5.8|0
1702885500000|2023-12-18 07:45:00|7.29|5.79|7.3|5.8|7.3|5.8|7.29|5.79|0
1702885800000|2023-12-18 07:50:00|7.31|5.81|7.31|5.81|7.32|5.82|7.3|5.8|0
1702886100000|2023-12-18 07:55:00|7.32|5.82|7.34|5.84|7.34|5.84|7.31|5.81|0
1702886400000|2023-12-18 08:00:00|7.35|5.85|7.35|5.85|7.38|5.88|7.35|5.85|0
1702886700000|2023-12-18 08:05:00|7.36|5.86|7.36|5.86|7.38|5.88|7.35|5.85|0
1702887000000|2023-12-18 08:10:00|7.37|5.87|7.37|5.87|7.38|5.88|7.36|5.86|0
1702887300000|2023-12-18 08:15:00|7.36|5.86|7.36|5.86|7.37|5.87|7.35|5.85|0
1702887600000|2023-12-18 08:20:00|7.37|5.87|7.39|5.89|7.39|5.89|7.36|5.86|0
1702887900000|2023-12-18 08:25:00|7.38|5.88|7.43|5.93|7.43|5.93|7.38|5.88|0
1702888200000|2023-12-18 08:30:00|7.42|5.92|7.39|5.89|7.43|5.93|7.38|5.88|0
1702888500000|2023-12-18 08:35:00|7.4|5.9|7.37|5.87|7.4|5.9|7.37|5.87|0
1702888800000|2023-12-18 08:40:00|7.36|5.86|7.36|5.86|7.38|5.88|7.36|5.86|0
1702889100000|2023-12-18 08:45:00|7.37|5.87|7.34|5.84|7.37|5.87|7.34|5.84|0
1702889400000|2023-12-18 08:50:00|7.35|5.85|7.34|5.84|7.35|5.85|7.33|5.83|0
1702889700000|2023-12-18 08:55:00|7.33|5.83|7.05|5.55|7.4|5.9|7.05|5.55|0
1702890000000|2023-12-18 09:00:00|7.04|5.54|7.05|5.55|7.07|5.57|7.04|5.54|0
1702890300000|2023-12-18 09:05:00|7.04|5.54|7.03|5.53|7.05|5.55|7.02|5.52|0
1702890600000|2023-12-18 09:10:00|7.04|5.54|7.02|5.52|7.04|5.54|7.02|5.52|0
1702890900000|2023-12-18 09:15:00|7.03|5.53|7.05|5.55|7.05|5.55|7.03|5.53|0
1702891200000|2023-12-18 09:20:00|7.06|5.56|7.02|5.52|7.06|5.56|7.02|5.52|0
1702891500000|2023-12-18 09:25:00|7.03|5.53|7.01|5.51|7.03|5.53|7.01|5.51|0
1702891800000|2023-12-18 09:30:00|7.02|5.52|7.02|5.52|7.03|5.53|7.01|5.51|0
1702892100000|2023-12-18 09:35:00|7.01|5.51|7.01|5.51|7.02|5.52|7|5.5|0
1702892400000|2023-12-18 09:40:00|7|5.5|7.01|5.51|7.01|5.51|7|5.5|0
1702892700000|2023-12-18 09:45:00|7.02|5.52|7.02|5.52|7.02|5.52|7.01|5.51|0
1702893000000|2023-12-18 09:50:00|7.03|5.53|7.16|5.66|7.16|5.66|7.02|5.52|0
1702893300000|2023-12-18 09:55:00|7.15|5.65|7.16|5.66|7.16|5.66|7.15|5.65|0
1702893600000|2023-12-18 10:00:00|7.17|5.67|7.16|5.66|7.17|5.67|7.16|5.66|0
1702893900000|2023-12-18 10:05:00|7.17|5.67|7.18|5.68|7.18|5.68|7.17|5.67|0
1702894200000|2023-12-18 10:10:00|7.17|5.67|7.17|5.67|7.17|5.67|7.16|5.66|0
1702894500000|2023-12-18 10:15:00|7.16|5.66|7.16|5.66|7.16|5.66|7.15|5.65|0
1702894800000|2023-12-18 10:20:00|7.15|5.65|7.14|5.64|7.16|5.66|7.14|5.64|0
1702895100000|2023-12-18 10:25:00|7.15|5.65|7.14|5.64|7.16|5.66|7.14|5.64|0
1702895400000|2023-12-18 10:30:00|7.13|5.63|7.14|5.64|7.14|5.64|7.12|5.62|0
1702895700000|2023-12-18 10:35:00|7.15|5.65|7.16|5.66|7.17|5.67|7.15|5.65|0
1702896000000|2023-12-18 10:40:00|7.17|5.67|7.17|5.67|7.17|5.67|7.17|5.67|0
1702896300000|2023-12-18 10:45:00|7.18|5.68|7.18|5.68|7.18|5.68|7.17|5.67|0
1702896600000|2023-12-18 10:50:00|7.17|5.67|7.18|5.68|7.18|5.68|7.17|5.67|0
1702896900000|2023-12-18 10:55:00|7.17|5.67|7.18|5.68|7.18|5.68|7.17|5.67|0
1702897200000|2023-12-18 11:00:00|7.19|5.69|7.18|5.68|7.19|5.69|7.18|5.68|0
1702897500000|2023-12-18 11:05:00|7.17|5.67|7.18|5.68|7.18|5.68|7.16|5.66|0
1702897800000|2023-12-18 11:10:00|7.19|5.69|7.17|5.67|7.19|5.69|7.16|5.66|0
1702898100000|2023-12-18 11:15:00|7.18|5.68|7.16|5.66|7.18|5.68|7.16|5.66|0
1702898400000|2023-12-18 11:20:00|7.15|5.65|7.15|5.65|7.16|5.66|7.14|5.64|0
1702898700000|2023-12-18 11:25:00|7.16|5.66|7.18|5.68|7.18|5.68|7.16|5.66|0
1702899000000|2023-12-18 11:30:00|7.19|5.69|7.19|5.69|7.2|5.7|7.18|5.68|0
1702899300000|2023-12-18 11:35:00|7.2|5.7|7.2|5.7|7.2|5.7|7.19|5.69|0
1702899600000|2023-12-18 11:40:00|7.19|5.69|7.21|5.71|7.21|5.71|7.19|5.69|0
1702899900000|2023-12-18 11:45:00|7.2|5.7|7.22|5.72|7.22|5.72|7.2|5.7|0
1702900200000|2023-12-18 11:50:00|7.21|5.71|7.2|5.7|7.21|5.71|7.2|5.7|0
1702900500000|2023-12-18 11:55:00|7.21|5.71|7.2|5.7|7.22|5.72|7.2|5.7|0
1702900800000|2023-12-18 12:00:00|7.21|5.71|7.18|5.68|7.21|5.71|7.18|5.68|0
1702901100000|2023-12-18 12:05:00|7.17|5.67|7.16|5.66|7.18|5.68|7.16|5.66|0
1702901400000|2023-12-18 12:10:00|7.15|5.65|7.15|5.65|7.16|5.66|7.14|5.64|0
1702901700000|2023-12-18 12:15:00|7.14|5.64|7.16|5.66|7.16|5.66|7.14|5.64|0
1702902000000|2023-12-18 12:20:00|7.15|5.65|7.16|5.66|7.16|5.66|7.15|5.65|0
1702902300000|2023-12-18 12:25:00|7.15|5.65|7.16|5.66|7.16|5.66|7.15|5.65|0
1702902600000|2023-12-18 12:30:00|7.17|5.67|7.16|5.66|7.17|5.67|7.16|5.66|0
1702902900000|2023-12-18 12:35:00|7.17|5.67|7.17|5.67|7.17|5.67|7.16|5.66|0
1702903200000|2023-12-18 12:40:00|7.16|5.66|7.17|5.67|7.17|5.67|7.16|5.66|0
1702903500000|2023-12-18 12:45:00|7.16|5.66|7.18|5.68|7.18|5.68|7.16|5.66|0
1702903800000|2023-12-18 12:50:00|7.17|5.67|7.17|5.67|7.18|5.68|7.16|5.66|0
1702904100000|2023-12-18 12:55:00|7.16|5.66|7.14|5.64|7.17|5.67|7.14|5.64|0
1702904400000|2023-12-18 13:00:00|7.15|5.65|7.14|5.64|7.15|5.65|7.13|5.63|0
1702904700000|2023-12-18 13:05:00|7.15|5.65|7.16|5.66|7.17|5.67|7.14|5.64|0
1702905000000|2023-12-18 13:10:00|7.15|5.65|7.14|5.64|7.15|5.65|7.13|5.63|0
1702905300000|2023-12-18 13:15:00|7.15|5.65|7.15|5.65|7.16|5.66|7.14|5.64|0
1702905600000|2023-12-18 13:20:00|7.14|5.64|7.12|5.62|7.15|5.65|7.12|5.62|0
1702905900000|2023-12-18 13:25:00|7.13|5.63|7.13|5.63|7.14|5.64|7.13|5.63|0
1702906200000|2023-12-18 13:30:00|7.14|5.64|7.12|5.62|7.14|5.64|7.11|5.61|0
1702906500000|2023-12-18 13:35:00|7.13|5.63|7.15|5.65|7.15|5.65|7.11|5.61|0
1702906800000|2023-12-18 13:40:00|7.16|5.66|7.14|5.64|7.16|5.66|7.13|5.63|0
1702907100000|2023-12-18 13:45:00|7.13|5.63|7.09|5.59|7.13|5.63|7.09|5.59|0
1702907400000|2023-12-18 13:50:00|7.08|5.58|7.09|5.59|7.1|5.6|7.08|5.58|0
1702907700000|2023-12-18 13:55:00|7.1|5.6|7.1|5.6|7.1|5.6|7.09|5.59|0
1702908000000|2023-12-18 14:00:00|7.09|5.59|7.11|5.61|7.11|5.61|7.09|5.59|0
1702908300000|2023-12-18 14:05:00|7.12|5.62|7.13|5.63|7.14|5.64|7.11|5.61|0
1702908600000|2023-12-18 14:10:00|7.12|5.62|7.14|5.64|7.14|5.64|7.12|5.62|0
1702908900000|2023-12-18 14:15:00|7.15|5.65|7.13|5.63|7.15|5.65|7.12|5.62|0
1702909200000|2023-12-18 14:20:00|7.12|5.62|7.11|5.61|7.13|5.63|7.1|5.6|0
1702909500000|2023-12-18 14:25:00|7.12|5.62|7.1|5.6|7.12|5.62|7.1|5.6|0
1702909800000|2023-12-18 14:30:00|7.11|5.61|7.08|5.58|7.13|5.63|7.06|5.56|0
1702910100000|2023-12-18 14:35:00|7.09|5.59|7.06|5.56|7.09|5.59|7.04|5.54|0
1702910400000|2023-12-18 14:40:00|7.05|5.55|7.16|5.66|7.19|5.69|7.05|5.55|0
1702910700000|2023-12-18 14:45:00|7.17|5.67|7.16|5.66|7.17|5.67|7.14|5.64|0
1702911000000|2023-12-18 14:50:00|7.15|5.65|7.17|5.67|7.18|5.68|7.15|5.65|0
1702911300000|2023-12-18 14:55:00|7.18|5.68|7.15|5.65|7.19|5.69|7.15|5.65|0
1702911600000|2023-12-18 15:00:00|7.13|5.63|7.1|5.6|7.13|5.63|7.09|5.59|0
1702911900000|2023-12-18 15:05:00|7.09|5.59|7.09|5.59|7.11|5.61|7.08|5.58|0
1702912200000|2023-12-18 15:10:00|7.08|5.58|7.21|5.71|7.23|5.73|7.08|5.58|0
1702912500000|2023-12-18 15:15:00|7.22|5.72|7.17|5.67|7.22|5.72|7.17|5.67|0
1702912800000|2023-12-18 15:20:00|7.18|5.68|7.17|5.67|7.22|5.72|7.17|5.67|0
1702913100000|2023-12-18 15:25:00|7.18|5.68|7.17|5.67|7.19|5.69|7.16|5.66|0
1702913400000|2023-12-18 15:30:00|7.16|5.66|7.17|5.67|7.19|5.69|7.16|5.66|0
1702913700000|2023-12-18 15:35:00|7.18|5.68|7.21|5.71|7.22|5.72|7.17|5.67|0
1702914000000|2023-12-18 15:40:00|7.22|5.72|7.21|5.71|7.22|5.72|7.2|5.7|0
1702914300000|2023-12-18 15:45:00|7.22|5.72|7.22|5.72|7.25|5.75|7.21|5.71|0
1702914600000|2023-12-18 15:50:00|7.23|5.73|7.25|5.75|7.25|5.75|7.23|5.73|0
1702914900000|2023-12-18 15:55:00|7.26|5.76|7.32|5.82|7.32|5.82|7.14|5.64|0
1702915200000|2023-12-18 16:00:00|7.33|5.83|7.33|5.83|7.34|5.84|7.32|5.82|0
1702915500000|2023-12-18 16:05:00|7.34|5.84|7.3|5.8|7.34|5.84|7.3|5.8|0
1702915800000|2023-12-18 16:10:00|7.31|5.81|7.27|5.77|7.31|5.81|7.26|5.76|0
1702916100000|2023-12-18 16:15:00|7.26|5.76|7.22|5.72|7.26|5.76|7.21|5.71|0
1702916400000|2023-12-18 16:20:00|7.21|5.71|7.23|5.73|7.24|5.74|7.21|5.71|0
1702916700000|2023-12-18 16:25:00|7.24|5.74|7.22|5.72|7.24|5.74|7.21|5.71|0
1702917000000|2023-12-18 16:30:00|7.21|5.71|7.34|5.84|7.39|5.89|7.21|5.71|0
1702917300000|2023-12-18 16:35:00|7.33|5.83|7.34|5.84|7.35|5.85|7.33|5.83|0
1702917600000|2023-12-18 16:40:00|7.35|5.85|7.33|5.83|7.35|5.85|7.33|5.83|0
1702917900000|2023-12-18 16:45:00|7.34|5.84|7.34|5.84|7.35|5.85|7.33|5.83|0
1702918200000|2023-12-18 16:50:00|7.33|5.83|7.34|5.84|7.35|5.85|7.32|5.82|0
1702918500000|2023-12-18 16:55:00|7.33|5.83|7.34|5.84|7.35|5.85|7.33|5.83|0
1702918800000|2023-12-18 17:00:00|7.33|5.83|7.32|5.82|7.33|5.83|7.31|5.81|0
1702919100000|2023-12-18 17:05:00|7.31|5.81|7.3|5.8|7.32|5.82|7.3|5.8|0
1702919400000|2023-12-18 17:10:00|7.29|5.79|7.28|5.78|7.29|5.79|7.28|5.78|0
1702919700000|2023-12-18 17:15:00|7.27|5.77|7.27|5.77|7.27|5.77|7.26|5.76|0
1702920000000|2023-12-18 17:20:00|7.25|5.75|7.28|5.78|7.28|5.78|7.25|5.75|0
1702920300000|2023-12-18 17:25:00|7.27|5.77|7.27|5.77|7.28|5.78|7.27|5.77|0
1702920600000|2023-12-18 17:30:00|7.26|5.76|7.27|5.77|7.28|5.78|7.26|5.76|0
1702920900000|2023-12-18 17:35:00|7.28|5.78|7.29|5.79|7.29|5.79|7.27|5.77|0
1702921200000|2023-12-18 17:40:00|7.3|5.8|7.29|5.79|7.3|5.8|7.28|5.78|0
1702921500000|2023-12-18 17:45:00|7.3|5.8|7.29|5.79|7.3|5.8|7.29|5.79|0
1702921800000|2023-12-18 17:50:00|7.3|5.8|7.3|5.8|7.3|5.8|7.29|5.79|0
1702922100000|2023-12-18 17:55:00|7.31|5.81|7.28|5.78|7.31|5.81|7.28|5.78|0
1702922400000|2023-12-18 18:00:00|7.27|5.77|7.32|5.82|7.32|5.82|7.27|5.77|0
1702922700000|2023-12-18 18:05:00|7.31|5.81|7.3|5.8|7.31|5.81|7.29|5.79|0
1702923000000|2023-12-18 18:10:00|7.29|5.79|7.29|5.79|7.3|5.8|7.28|5.78|0
1702923300000|2023-12-18 18:15:00|7.3|5.8|7.28|5.78|7.3|5.8|7.28|5.78|0
1702923600000|2023-12-18 18:20:00|7.27|5.77|7.28|5.78|7.28|5.78|7.27|5.77|0
1702923900000|2023-12-18 18:25:00|7.27|5.77|7.26|5.76|7.27|5.77|7.26|5.76|0
1702924200000|2023-12-18 18:30:00|7.25|5.75|7.27|5.77|7.27|5.77|7.25|5.75|0
1702924500000|2023-12-18 18:35:00|7.26|5.76|7.28|5.78|7.28|5.78|7.26|5.76|0
1702924800000|2023-12-18 18:40:00|7.29|5.79|7.28|5.78|7.29|5.79|7.28|5.78|0
1702925100000|2023-12-18 18:45:00|7.27|5.77|7.27|5.77|7.28|5.78|7.27|5.77|0
1702925400000|2023-12-18 18:50:00|7.26|5.76|7.27|5.77|7.27|5.77|7.26|5.76|0
1702925700000|2023-12-18 18:55:00|7.28|5.78|7.26|5.76|7.28|5.78|7.26|5.76|0
1702926000000|2023-12-18 19:00:00|7.27|5.77|7.26|5.76|7.27|5.77|7.25|5.75|0
1702926300000|2023-12-18 19:05:00|7.25|5.75|7.27|5.77|7.28|5.78|7.25|5.75|0
1702926600000|2023-12-18 19:10:00|7.26|5.76|7.26|5.76|7.27|5.77|7.25|5.75|0
1702926900000|2023-12-18 19:15:00|7.27|5.77|7.27|5.77|7.27|5.77|7.26|5.76|0
1702927200000|2023-12-18 19:20:00|7.26|5.76|7.21|5.71|7.26|5.76|7.2|5.7|0
1702927500000|2023-12-18 19:25:00|7.22|5.72|7.26|5.76|7.27|5.77|7.21|5.71|0
1702927800000|2023-12-18 19:30:00|7.27|5.77|7.29|5.79|7.3|5.8|7.27|5.77|0
1702928100000|2023-12-18 19:35:00|7.3|5.8|7.28|5.78|7.3|5.8|7.27|5.77|0
1702928400000|2023-12-18 19:40:00|7.27|5.77|7.25|5.75|7.28|5.78|7.24|5.74|0
1702928700000|2023-12-18 19:45:00|7.24|5.74|7.25|5.75|7.26|5.76|7.24|5.74|0
1702929000000|2023-12-18 19:50:00|7.24|5.74|7.23|5.73|7.25|5.75|7.23|5.73|0
1702929300000|2023-12-18 19:55:00|7.24|5.74|7.25|5.75|7.25|5.75|7.23|5.73|0
1702929600000|2023-12-18 20:00:00|7.26|5.76|7.25|5.75|7.27|5.77|7.24|5.74|0
1702929900000|2023-12-18 20:05:00|7.24|5.74|7.26|5.76|7.27|5.77|7.24|5.74|0
1702930200000|2023-12-18 20:10:00|7.27|5.77|7.25|5.75|7.27|5.77|7.25|5.75|0
1702930500000|2023-12-18 20:15:00|7.24|5.74|7.25|5.75|7.25|5.75|7.24|5.74|0
1702930800000|2023-12-18 20:20:00|7.24|5.74|7.22|5.72|7.24|5.74|7.22|5.72|0
1702931100000|2023-12-18 20:25:00|7.23|5.73|7.22|5.72|7.23|5.73|7.22|5.72|0
1702931400000|2023-12-18 20:30:00|7.23|5.73|7.24|5.74|7.25|5.75|7.23|5.73|0
1702931700000|2023-12-18 20:35:00|7.25|5.75|7.26|5.76|7.28|5.78|7.24|5.74|0
1702932000000|2023-12-18 20:40:00|7.27|5.77|7.27|5.77|7.28|5.78|7.25|5.75|0
1702932300000|2023-12-18 20:45:00|7.28|5.78|7.26|5.76|7.28|5.78|7.26|5.76|0
1702932600000|2023-12-18 20:50:00|7.25|5.75|7.25|5.75|7.28|5.78|7.25|5.75|0
1702932900000|2023-12-18 20:55:00|7.26|5.76|7.31|5.81|7.32|5.82|7.26|5.76|0
1702933200000|2023-12-18 21:00:00|7.33|5.83|7.38|5.88|7.39|5.89|7.27|5.77|0
1702933500000|2023-12-18 21:05:00|7.39|5.89|7.39|5.89|7.4|5.9|7.39|5.89|0
1702933800000|2023-12-18 21:10:00|7.38|5.88|7.39|5.89|7.39|5.89|7.38|5.88|0
1702934100000|2023-12-18 21:15:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1702934700000|2023-12-18 21:25:00|7.41|5.81|7.42|5.82|7.42|5.82|7.41|5.81|0
1702935300000|2023-12-18 21:35:00|7.43|5.83|7.43|5.83|7.43|5.83|7.43|5.83|0
1702935900000|2023-12-18 21:45:00|7.42|5.82|7.43|5.83|7.43|5.83|7.42|5.82|0
1702936200000|2023-12-18 21:50:00|7.42|5.82|7.42|5.82|7.43|5.83|7.42|5.82|0
1702936500000|2023-12-18 21:55:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1702936800000|2023-12-18 22:00:00|7.43|5.83|7.43|5.83|7.43|5.83|7.43|5.83|0
1702937100000|2023-12-18 22:05:00|7.42|5.82|7.42|5.82|7.42|5.82|7.42|5.82|0
1702940400000|2023-12-18 23:00:00|7.41|5.81|7.42|5.82|7.43|5.83|7.41|5.81|0
1702940700000|2023-12-18 23:05:00|7.41|5.81|7.42|5.82|7.43|5.83|7.41|5.81|0
1702941000000|2023-12-18 23:10:00|7.43|5.83|7.43|5.83|7.43|5.83|7.42|5.82|0
1702941300000|2023-12-18 23:15:00|7.42|5.82|7.42|5.82|7.42|5.82|7.42|5.82|0
1702941900000|2023-12-18 23:25:00|7.41|5.81|7.41|5.81|7.42|5.82|7.41|5.81|0
1702942200000|2023-12-18 23:30:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1702942500000|2023-12-18 23:35:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1702942800000|2023-12-18 23:40:00|7.41|5.81|7.41|5.81|7.41|5.81|7.41|5.81|0
1702943100000|2023-12-18 23:45:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1702943400000|2023-12-18 23:50:00|7.41|5.81|7.41|5.81|7.41|5.81|7.4|5.8|0
1702943700000|2023-12-18 23:55:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1702944000000|2023-12-19 00:00:00|7.41|5.81|7.41|5.81|7.41|5.81|7.41|5.81|0
1702944300000|2023-12-19 00:05:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1702944600000|2023-12-19 00:10:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1702944900000|2023-12-19 00:15:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1702945200000|2023-12-19 00:20:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1702945800000|2023-12-19 00:30:00|7.39|5.79|7.39|5.79|7.4|5.8|7.39|5.79|0
1702946400000|2023-12-19 00:40:00|7.4|5.8|7.4|5.8|7.4|5.8|7.4|5.8|0
1702946700000|2023-12-19 00:45:00|7.39|5.79|7.4|5.8|7.4|5.8|7.39|5.79|0
1702947000000|2023-12-19 00:50:00|7.39|5.79|7.4|5.8|7.4|5.8|7.39|5.79|0
1702947900000|2023-12-19 01:05:00|7.41|5.81|7.41|5.81|7.41|5.81|7.4|5.8|0
1702948200000|2023-12-19 01:10:00|7.42|5.82|7.41|5.81|7.42|5.82|7.41|5.81|0
1702949400000|2023-12-19 01:30:00|7.36|5.86|7.37|5.87|7.37|5.87|7.36|5.86|0
1702949700000|2023-12-19 01:35:00|7.38|5.88|7.37|5.87|7.38|5.88|7.37|5.87|0
1702950000000|2023-12-19 01:40:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1702950600000|2023-12-19 01:50:00|7.35|5.85|7.34|5.84|7.36|5.86|7.34|5.84|0
1702950900000|2023-12-19 01:55:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1702951200000|2023-12-19 02:00:00|7.33|5.83|7.33|5.83|7.34|5.84|7.33|5.83|0
1702951500000|2023-12-19 02:05:00|7.32|5.82|7.32|5.82|7.33|5.83|7.32|5.82|0
1702951800000|2023-12-19 02:10:00|7.33|5.83|7.32|5.82|7.33|5.83|7.32|5.82|0
1702952100000|2023-12-19 02:15:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702952400000|2023-12-19 02:20:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1702952700000|2023-12-19 02:25:00|7.33|5.83|7.32|5.82|7.33|5.83|7.32|5.82|0
1702953000000|2023-12-19 02:30:00|7.33|5.83|7.32|5.82|7.33|5.83|7.32|5.82|0
1702953300000|2023-12-19 02:35:00|7.31|5.81|7.31|5.81|7.32|5.82|7.31|5.81|0
1702953600000|2023-12-19 02:40:00|7.32|5.82|7.32|5.82|7.32|5.82|7.32|5.82|0
1702953900000|2023-12-19 02:45:00|7.31|5.81|7.3|5.8|7.32|5.82|7.3|5.8|0
1702954200000|2023-12-19 02:50:00|7.29|5.79|7.31|5.81|7.32|5.82|7.29|5.79|0
1702954800000|2023-12-19 03:00:00|7.32|5.82|7.3|5.8|7.32|5.82|7.3|5.8|0
1702955100000|2023-12-19 03:05:00|7.29|5.79|7.29|5.79|7.3|5.8|7.29|5.79|0
1702955400000|2023-12-19 03:10:00|7.3|5.8|7.29|5.79|7.3|5.8|7.29|5.79|0
1702955700000|2023-12-19 03:15:00|7.28|5.78|7.29|5.79|7.29|5.79|7.28|5.78|0
1702956000000|2023-12-19 03:20:00|7.28|5.78|7.28|5.78|7.29|5.79|7.28|5.78|0
1702956300000|2023-12-19 03:25:00|7.29|5.79|7.29|5.79|7.29|5.79|7.28|5.78|0
1702956900000|2023-12-19 03:35:00|7.28|5.78|7.28|5.78|7.29|5.79|7.28|5.78|0
1702957200000|2023-12-19 03:40:00|7.29|5.79|7.29|5.79|7.29|5.79|7.29|5.79|0
1702957800000|2023-12-19 03:50:00|7.3|5.8|7.3|5.8|7.3|5.8|7.29|5.79|0
1702958100000|2023-12-19 03:55:00|7.29|5.79|7.29|5.79|7.29|5.79|7.29|5.79|0
1702958400000|2023-12-19 04:00:00|7.3|5.8|7.29|5.79|7.3|5.8|7.29|5.79|0
1702958700000|2023-12-19 04:05:00|7.3|5.8|7.29|5.79|7.3|5.8|7.29|5.79|0
1702959000000|2023-12-19 04:10:00|7.3|5.8|7.3|5.8|7.31|5.81|7.3|5.8|0
1702959300000|2023-12-19 04:15:00|7.29|5.79|7.29|5.79|7.3|5.8|7.29|5.79|0
1702959600000|2023-12-19 04:20:00|7.3|5.8|7.29|5.79|7.3|5.8|7.29|5.79|0
1702960200000|2023-12-19 04:30:00|7.3|5.8|7.3|5.8|7.3|5.8|7.3|5.8|0
1702960800000|2023-12-19 04:40:00|7.29|5.79|7.29|5.79|7.3|5.8|7.29|5.79|0
1702962300000|2023-12-19 05:05:00|7.3|5.8|7.29|5.79|7.3|5.8|7.29|5.79|0
1702962600000|2023-12-19 05:10:00|7.28|5.78|7.29|5.79|7.29|5.79|7.28|5.78|0
1702963200000|2023-12-19 05:20:00|7.28|5.78|7.46|5.96|7.46|5.96|7.28|5.78|0
1702963500000|2023-12-19 05:25:00|7.45|5.95|7.45|5.95|7.45|5.95|7.45|5.95|0
1702963800000|2023-12-19 05:30:00|7.46|5.96|7.46|5.96|7.46|5.96|7.45|5.95|0
1702964100000|2023-12-19 05:35:00|7.45|5.95|7.45|5.95|7.45|5.95|7.45|5.95|0
1702964400000|2023-12-19 05:40:00|7.46|5.96|7.46|5.96|7.46|5.96|7.45|5.95|0
1702964700000|2023-12-19 05:45:00|7.45|5.95|7.45|5.95|7.45|5.95|7.45|5.95|0
1702965600000|2023-12-19 06:00:00|7.44|5.94|7.45|5.95|7.45|5.95|7.44|5.94|0
1702965900000|2023-12-19 06:05:00|7.44|5.94|7.46|5.96|7.46|5.96|7.44|5.94|0
1702966200000|2023-12-19 06:10:00|7.47|5.97|7.47|5.97|7.47|5.97|7.46|5.96|0
1702966500000|2023-12-19 06:15:00|7.46|5.96|7.48|5.98|7.48|5.98|7.46|5.96|0
1702966800000|2023-12-19 06:20:00|7.47|5.97|7.47|5.97|7.47|5.97|7.47|5.97|0
1702967100000|2023-12-19 06:25:00|7.46|5.96|7.46|5.96|7.47|5.97|7.46|5.96|0
1702967400000|2023-12-19 06:30:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702967700000|2023-12-19 06:35:00|7.47|5.97|7.47|5.97|7.47|5.97|7.46|5.96|0
1702968000000|2023-12-19 06:40:00|7.48|5.98|7.47|5.97|7.48|5.98|7.47|5.97|0
1702968300000|2023-12-19 06:45:00|7.48|5.98|7.47|5.97|7.48|5.98|7.47|5.97|0
1702968600000|2023-12-19 06:50:00|7.46|5.96|7.47|5.97|7.47|5.97|7.46|5.96|0
1702968900000|2023-12-19 06:55:00|7.46|5.96|7.46|5.96|7.47|5.97|7.46|5.96|0
1702969200000|2023-12-19 07:00:00|7.47|5.97|7.45|5.95|7.47|5.97|7.45|5.95|0
1702969500000|2023-12-19 07:05:00|7.46|5.96|7.46|5.96|7.46|5.96|7.45|5.95|0
1702969800000|2023-12-19 07:10:00|7.45|5.95|7.46|5.96|7.46|5.96|7.45|5.95|0
1702970100000|2023-12-19 07:15:00|7.45|5.95|7.45|5.95|7.45|5.95|7.44|5.94|0
1702970400000|2023-12-19 07:20:00|7.44|5.94|7.45|5.95|7.45|5.95|7.44|5.94|0
1702970700000|2023-12-19 07:25:00|7.46|5.96|7.46|5.96|7.46|5.96|7.45|5.95|0
1702971000000|2023-12-19 07:30:00|7.45|5.95|7.5|6|7.5|6|7.44|5.94|0
1702971300000|2023-12-19 07:35:00|7.49|5.99|7.5|6|7.5|6|7.49|5.99|0
1702971600000|2023-12-19 07:40:00|7.49|5.99|7.5|6|7.5|6|7.49|5.99|0
1702971900000|2023-12-19 07:45:00|7.49|5.99|7.49|5.99|7.5|6|7.49|5.99|0
1702972200000|2023-12-19 07:50:00|7.5|6|7.5|6|7.51|6.01|7.5|6|0
1702972500000|2023-12-19 07:55:00|7.51|6.01|7.52|6.02|7.52|6.02|7.5|6|0
1702972800000|2023-12-19 08:00:00|7.51|6.01|7.49|5.99|7.52|6.02|7.49|5.99|0
1702973100000|2023-12-19 08:05:00|7.5|6|7.5|6|7.51|6.01|7.49|5.99|0
1702973400000|2023-12-19 08:10:00|7.49|5.99|7.49|5.99|7.49|5.99|7.48|5.98|0
1702973700000|2023-12-19 08:15:00|7.48|5.98|7.49|5.99|7.49|5.99|7.48|5.98|0
1702974000000|2023-12-19 08:20:00|7.48|5.98|7.47|5.97|7.49|5.99|7.47|5.97|0
1702974300000|2023-12-19 08:25:00|7.46|5.96|7.46|5.96|7.47|5.97|7.46|5.96|0
1702974600000|2023-12-19 08:30:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702974900000|2023-12-19 08:35:00|7.45|5.95|7.45|5.95|7.45|5.95|7.45|5.95|0
1702975200000|2023-12-19 08:40:00|7.46|5.96|7.46|5.96|7.46|5.96|7.45|5.95|0
1702975500000|2023-12-19 08:45:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702975800000|2023-12-19 08:50:00|7.45|5.95|7.47|5.97|7.47|5.97|7.45|5.95|0
1702976100000|2023-12-19 08:55:00|7.46|5.96|7.47|5.97|7.47|5.97|7.46|5.96|0
1702976400000|2023-12-19 09:00:00|7.48|5.98|7.47|5.97|7.48|5.98|7.47|5.97|0
1702976700000|2023-12-19 09:05:00|7.46|5.96|7.47|5.97|7.47|5.97|7.46|5.96|0
1702977000000|2023-12-19 09:10:00|7.46|5.96|7.46|5.96|7.47|5.97|7.45|5.95|0
1702977300000|2023-12-19 09:15:00|7.45|5.95|7.44|5.94|7.46|5.96|7.44|5.94|0
1702977600000|2023-12-19 09:20:00|7.45|5.95|7.44|5.94|7.45|5.95|7.44|5.94|0
1702977900000|2023-12-19 09:25:00|7.45|5.95|7.46|5.96|7.46|5.96|7.45|5.95|0
1702978200000|2023-12-19 09:30:00|7.45|5.95|7.46|5.96|7.46|5.96|7.45|5.95|0
1702978500000|2023-12-19 09:35:00|7.45|5.95|7.45|5.95|7.46|5.96|7.44|5.94|0
1702978800000|2023-12-19 09:40:00|7.46|5.96|7.46|5.96|7.46|5.96|7.45|5.95|0
1702979100000|2023-12-19 09:45:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702979400000|2023-12-19 09:50:00|7.45|5.95|7.45|5.95|7.46|5.96|7.45|5.95|0
1702979700000|2023-12-19 09:55:00|7.46|5.96|7.46|5.96|7.47|5.97|7.45|5.95|0
1702980000000|2023-12-19 10:00:00|7.47|5.97|7.46|5.96|7.47|5.97|7.45|5.95|0
1702980300000|2023-12-19 10:05:00|7.47|5.97|7.46|5.96|7.47|5.97|7.45|5.95|0
1702980600000|2023-12-19 10:10:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702980900000|2023-12-19 10:15:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702981200000|2023-12-19 10:20:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702981500000|2023-12-19 10:25:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702981800000|2023-12-19 10:30:00|7.47|5.97|7.46|5.96|7.47|5.97|7.46|5.96|0
1702982100000|2023-12-19 10:35:00|7.47|5.97|7.47|5.97|7.47|5.97|7.46|5.96|0
1702982400000|2023-12-19 10:40:00|7.46|5.96|7.46|5.96|7.47|5.97|7.46|5.96|0
1702982700000|2023-12-19 10:45:00|7.45|5.95|7.46|5.96|7.46|5.96|7.45|5.95|0
1702983000000|2023-12-19 10:50:00|7.45|5.95|7.47|5.97|7.47|5.97|7.45|5.95|0
1702983300000|2023-12-19 10:55:00|7.46|5.96|7.46|5.96|7.46|5.96|7.46|5.96|0
1702983600000|2023-12-19 11:00:00|7.45|5.95|7.46|5.96|7.46|5.96|7.44|5.94|0
1702983900000|2023-12-19 11:05:00|7.45|5.95|7.46|5.96|7.46|5.96|7.45|5.95|0
1702984200000|2023-12-19 11:10:00|7.47|5.97|7.47|5.97|7.48|5.98|7.47|5.97|0
1702984500000|2023-12-19 11:15:00|7.46|5.96|7.47|5.97|7.47|5.97|7.46|5.96|0
1702984800000|2023-12-19 11:20:00|7.46|5.96|7.45|5.95|7.47|5.97|7.45|5.95|0
1702985100000|2023-12-19 11:25:00|7.46|5.96|7.44|5.94|7.46|5.96|7.44|5.94|0
1702985400000|2023-12-19 11:30:00|7.45|5.95|7.44|5.94|7.45|5.95|7.44|5.94|0
1702985700000|2023-12-19 11:35:00|7.45|5.95|7.44|5.94|7.45|5.95|7.44|5.94|0
1702986000000|2023-12-19 11:40:00|7.43|5.93|7.43|5.93|7.44|5.94|7.43|5.93|0
1702986300000|2023-12-19 11:45:00|7.45|5.95|7.45|5.95|7.45|5.95|7.44|5.94|0
1702986600000|2023-12-19 11:50:00|7.44|5.94|7.43|5.93|7.45|5.95|7.43|5.93|0
1702986900000|2023-12-19 11:55:00|7.44|5.94|7.45|5.95|7.45|5.95|7.43|5.93|0
1702987200000|2023-12-19 12:00:00|7.45|5.95|7.44|5.94|7.45|5.95|7.44|5.94|0
1702987500000|2023-12-19 12:05:00|7.43|5.93|7.45|5.95|7.45|5.95|7.43|5.93|0
1702987800000|2023-12-19 12:10:00|7.44|5.94|7.41|5.91|7.45|5.95|7.41|5.91|0
1702988100000|2023-12-19 12:15:00|7.4|5.9|7.57|6.07|7.57|6.07|7.36|5.86|0
1702988400000|2023-12-19 12:20:00|7.45|5.95|7.28|5.78|7.46|5.96|7.27|5.77|0
1702988700000|2023-12-19 12:25:00|7.29|5.79|7.29|5.79|7.3|5.8|7.29|5.79|0
1702989000000|2023-12-19 12:30:00|7.3|5.8|7.3|5.8|7.3|5.8|7.29|5.79|0
1702989300000|2023-12-19 12:35:00|7.31|5.81|7.29|5.79|7.31|5.81|7.29|5.79|0
1702989600000|2023-12-19 12:40:00|7.28|5.78|7.28|5.78|7.29|5.79|7.27|5.77|0
1702989900000|2023-12-19 12:45:00|7.27|5.77|7.27|5.77|7.28|5.78|7.27|5.77|0
1702990200000|2023-12-19 12:50:00|7.26|5.76|7.26|5.76|7.27|5.77|7.25|5.75|0
1702990500000|2023-12-19 12:55:00|7.25|5.75|7.25|5.75|7.26|5.76|7.23|5.73|0
1702990800000|2023-12-19 13:00:00|7.24|5.74|7.25|5.75|7.25|5.75|7.24|5.74|0
1702991100000|2023-12-19 13:05:00|7.24|5.74|7.25|5.75|7.25|5.75|7.24|5.74|0
1702991400000|2023-12-19 13:10:00|7.24|5.74|7.24|5.74|7.25|5.75|7.24|5.74|0
1702991700000|2023-12-19 13:15:00|7.25|5.75|7.24|5.74|7.25|5.75|7.23|5.73|0
1702992000000|2023-12-19 13:20:00|7.25|5.75|7.25|5.75|7.25|5.75|7.24|5.74|0
1702992300000|2023-12-19 13:25:00|7.26|5.76|7.24|5.74|7.26|5.76|7.24|5.74|0
1702992600000|2023-12-19 13:30:00|7.25|5.75|7.27|5.77|7.28|5.78|7.24|5.74|0
1702992900000|2023-12-19 13:35:00|7.26|5.76|7.27|5.77|7.27|5.77|7.26|5.76|0
1702993200000|2023-12-19 13:40:00|7.28|5.78|7.26|5.76|7.28|5.78|7.26|5.76|0
1702993500000|2023-12-19 13:45:00|7.27|5.77|7.25|5.75|7.27|5.77|7.24|5.74|0
1702993800000|2023-12-19 13:50:00|7.24|5.74|7.24|5.74|7.25|5.75|7.24|5.74|0
1702994100000|2023-12-19 13:55:00|7.25|5.75|7.27|5.77|7.27|5.77|7.24|5.74|0
1702994400000|2023-12-19 14:00:00|7.28|5.78|7.28|5.78|7.29|5.79|7.27|5.77|0
1702994700000|2023-12-19 14:05:00|7.29|5.79|7.28|5.78|7.3|5.8|7.28|5.78|0
1702995000000|2023-12-19 14:10:00|7.29|5.79|7.29|5.79|7.3|5.8|7.27|5.77|0
1702995300000|2023-12-19 14:15:00|7.28|5.78|7.3|5.8|7.3|5.8|7.28|5.78|0
1702995600000|2023-12-19 14:20:00|7.29|5.79|7.31|5.81|7.32|5.82|7.29|5.79|0
1702995900000|2023-12-19 14:25:00|7.32|5.82|7.31|5.81|7.32|5.82|7.3|5.8|0
1702996200000|2023-12-19 14:30:00|7.32|5.82|7.26|5.76|7.32|5.82|7.25|5.75|0
1702996500000|2023-12-19 14:35:00|7.27|5.77|7.49|5.99|7.51|6.01|7.25|5.75|0
1702996800000|2023-12-19 14:40:00|7.5|6|7.47|5.97|7.52|6.02|7.46|5.96|0
1702997100000|2023-12-19 14:45:00|7.48|5.98|7.47|5.97|7.49|5.99|7.46|5.96|0
1702997400000|2023-12-19 14:50:00|7.48|5.98|7.43|5.93|7.48|5.98|7.43|5.93|0
1702997700000|2023-12-19 14:55:00|7.42|5.92|7.52|6.02|7.52|6.02|7.41|5.91|0
1702998000000|2023-12-19 15:00:00|7.53|6.03|7.51|6.01|7.58|6.08|7.47|5.97|0
1702998300000|2023-12-19 15:05:00|7.5|6|7.49|5.99|7.51|6.01|7.48|5.98|0
1702998600000|2023-12-19 15:10:00|7.48|5.98|7.45|5.95|7.49|5.99|7.44|5.94|0
1702998900000|2023-12-19 15:15:00|7.46|5.96|7.36|5.86|7.54|6.04|7.35|5.85|0
1702999200000|2023-12-19 15:20:00|7.37|5.87|7.34|5.84|7.37|5.87|7.34|5.84|0
1702999500000|2023-12-19 15:25:00|7.35|5.85|7.41|5.91|7.42|5.92|7.33|5.83|0
1702999800000|2023-12-19 15:30:00|7.42|5.92|7.39|5.89|7.42|5.92|7.39|5.89|0
1703000100000|2023-12-19 15:35:00|7.4|5.9|7.41|5.91|7.42|5.92|7.39|5.89|0
1703000400000|2023-12-19 15:40:00|7.42|5.92|7.42|5.92|7.44|5.94|7.4|5.9|0
1703000700000|2023-12-19 15:45:00|7.41|5.91|7.4|5.9|7.44|5.94|7.4|5.9|0
1703001000000|2023-12-19 15:50:00|7.39|5.89|7.39|5.89|7.41|5.91|7.39|5.89|0
1703001300000|2023-12-19 15:55:00|7.38|5.88|7.38|5.88|7.39|5.89|7.38|5.88|0
1703001600000|2023-12-19 16:00:00|7.37|5.87|7.37|5.87|7.41|5.91|7.37|5.87|0
1703001900000|2023-12-19 16:05:00|7.36|5.86|7.34|5.84|7.38|5.88|7.34|5.84|0
1703002200000|2023-12-19 16:10:00|7.35|5.85|7.43|5.93|7.44|5.94|7.34|5.84|0
1703002500000|2023-12-19 16:15:00|7.42|5.92|7.43|5.93|7.44|5.94|7.42|5.92|0
1703002800000|2023-12-19 16:20:00|7.44|5.94|7.45|5.95|7.46|5.96|7.44|5.94|0
1703003100000|2023-12-19 16:25:00|7.46|5.96|7.44|5.94|7.46|5.96|7.43|5.93|0
1703003400000|2023-12-19 16:30:00|7.43|5.93|7.46|5.96|7.46|5.96|7.43|5.93|0
1703003700000|2023-12-19 16:35:00|7.47|5.97|7.43|5.93|7.47|5.97|7.43|5.93|0
1703004000000|2023-12-19 16:40:00|7.42|5.92|7.42|5.92|7.43|5.93|7.42|5.92|0
1703004300000|2023-12-19 16:45:00|7.41|5.91|7.45|5.95|7.45|5.95|7.41|5.91|0
1703004600000|2023-12-19 16:50:00|7.44|5.94|7.45|5.95|7.48|5.98|7.44|5.94|0
1703004900000|2023-12-19 16:55:00|7.46|5.96|7.49|5.99|7.49|5.99|7.46|5.96|0
1703005200000|2023-12-19 17:00:00|7.5|6|7.49|5.99|7.52|6.02|7.48|5.98|0
1703005500000|2023-12-19 17:05:00|7.5|6|7.49|5.99|7.5|6|7.47|5.97|0
1703005800000|2023-12-19 17:10:00|7.5|6|7.42|5.92|7.51|6.01|7.42|5.92|0
1703006100000|2023-12-19 17:15:00|7.43|5.93|7.42|5.92|7.43|5.93|7.41|5.91|0
1703006400000|2023-12-19 17:20:00|7.41|5.91|7.41|5.91|7.43|5.93|7.4|5.9|0
1703006700000|2023-12-19 17:25:00|7.4|5.9|7.45|5.95|7.46|5.96|7.4|5.9|0
1703007000000|2023-12-19 17:30:00|7.46|5.96|7.53|6.03|7.53|6.03|7.43|5.93|0
1703007300000|2023-12-19 17:35:00|7.52|6.02|7.48|5.98|7.52|6.02|7.46|5.96|0
1703007600000|2023-12-19 17:40:00|7.47|5.97|7.47|5.97|7.49|5.99|7.47|5.97|0
1703007900000|2023-12-19 17:45:00|7.46|5.96|7.47|5.97|7.47|5.97|7.45|5.95|0
1703008200000|2023-12-19 17:50:00|7.46|5.96|7.44|5.94|7.46|5.96|7.44|5.94|0
1703008500000|2023-12-19 17:55:00|7.45|5.95|7.46|5.96|7.46|5.96|7.44|5.94|0
1703008800000|2023-12-19 18:00:00|7.45|5.95|7.46|5.96|7.48|5.98|7.45|5.95|0
1703009100000|2023-12-19 18:05:00|7.45|5.95|7.51|6.01|7.51|6.01|7.45|5.95|0
1703009400000|2023-12-19 18:10:00|7.5|6|7.48|5.98|7.51|6.01|7.48|5.98|0
1703009700000|2023-12-19 18:15:00|7.49|5.99|7.49|5.99|7.5|6|7.48|5.98|0
1703010000000|2023-12-19 18:20:00|7.5|6|7.48|5.98|7.5|6|7.48|5.98|0
1703010300000|2023-12-19 18:25:00|7.47|5.97|7.47|5.97|7.49|5.99|7.47|5.97|0
1703010600000|2023-12-19 18:30:00|7.46|5.96|7.46|5.96|7.48|5.98|7.45|5.95|0
1703010900000|2023-12-19 18:35:00|7.47|5.97|7.45|5.95|7.49|5.99|7.45|5.95|0
1703011200000|2023-12-19 18:40:00|7.44|5.94|7.44|5.94|7.45|5.95|7.44|5.94|0
1703011500000|2023-12-19 18:45:00|7.43|5.93|7.43|5.93|7.43|5.93|7.42|5.92|0
1703011800000|2023-12-19 18:50:00|7.44|5.94|7.44|5.94|7.44|5.94|7.43|5.93|0
1703012100000|2023-12-19 18:55:00|7.45|5.95|7.44|5.94|7.46|5.96|7.44|5.94|0
1703012400000|2023-12-19 19:00:00|7.43|5.93|7.43|5.93|7.44|5.94|7.43|5.93|0
1703012700000|2023-12-19 19:05:00|7.44|5.94|7.43|5.93|7.44|5.94|7.42|5.92|0
1703013000000|2023-12-19 19:10:00|7.42|5.92|7.44|5.94|7.44|5.94|7.41|5.91|0
1703013300000|2023-12-19 19:15:00|7.45|5.95|7.42|5.92|7.45|5.95|7.42|5.92|0
1703013600000|2023-12-19 19:20:00|7.43|5.93|7.43|5.93|7.44|5.94|7.42|5.92|0
1703013900000|2023-12-19 19:25:00|7.44|5.94|7.42|5.92|7.44|5.94|7.42|5.92|0
1703014200000|2023-12-19 19:30:00|7.41|5.91|7.41|5.91|7.43|5.93|7.4|5.9|0
1703014500000|2023-12-19 19:35:00|7.42|5.92|7.41|5.91|7.42|5.92|7.41|5.91|0
1703014800000|2023-12-19 19:40:00|7.42|5.92|7.43|5.93|7.44|5.94|7.42|5.92|0
1703015100000|2023-12-19 19:45:00|7.44|5.94|7.44|5.94|7.45|5.95|7.43|5.93|0
1703015400000|2023-12-19 19:50:00|7.45|5.95|7.44|5.94|7.46|5.96|7.43|5.93|0
1703015700000|2023-12-19 19:55:00|7.45|5.95|7.43|5.93|7.45|5.95|7.43|5.93|0
1703016000000|2023-12-19 20:00:00|7.44|5.94|7.44|5.94|7.44|5.94|7.41|5.91|0
1703016300000|2023-12-19 20:05:00|7.45|5.95|7.46|5.96|7.48|5.98|7.44|5.94|0
1703016600000|2023-12-19 20:10:00|7.45|5.95|7.44|5.94|7.45|5.95|7.43|5.93|0
1703016900000|2023-12-19 20:15:00|7.43|5.93|7.43|5.93|7.44|5.94|7.42|5.92|0
1703017200000|2023-12-19 20:20:00|7.42|5.92|7.44|5.94|7.44|5.94|7.42|5.92|0
1703017500000|2023-12-19 20:25:00|7.45|5.95|7.43|5.93|7.46|5.96|7.43|5.93|0
1703017800000|2023-12-19 20:30:00|7.42|5.92|7.42|5.92|7.44|5.94|7.42|5.92|0
1703018100000|2023-12-19 20:35:00|7.43|5.93|7.42|5.92|7.43|5.93|7.42|5.92|0
1703018400000|2023-12-19 20:40:00|7.41|5.91|7.41|5.91|7.41|5.91|7.38|5.88|0
1703018700000|2023-12-19 20:45:00|7.42|5.92|7.44|5.94|7.45|5.95|7.41|5.91|0
1703019000000|2023-12-19 20:50:00|7.43|5.93|7.47|5.97|7.48|5.98|7.39|5.89|0
1703019300000|2023-12-19 20:55:00|7.46|5.96|7.55|6.05|7.56|6.06|7.41|5.91|0
1703019600000|2023-12-19 21:00:00|7.54|6.04|7.58|6.08|7.58|6.08|7.53|6.03|0
1703019900000|2023-12-19 21:05:00|7.59|6.09|7.6|6.1|7.6|6.1|7.59|6.09|0
1703020200000|2023-12-19 21:10:00|7.61|6.11|7.59|6.09|7.61|6.11|7.59|6.09|0
1703020500000|2023-12-19 21:15:00|7.64|6.04|7.63|6.03|7.64|6.04|7.63|6.03|0
1703021100000|2023-12-19 21:25:00|7.62|6.02|7.63|6.03|7.63|6.03|7.62|6.02|0
1703021400000|2023-12-19 21:30:00|7.62|6.02|7.63|6.03|7.63|6.03|7.62|6.02|0
1703022300000|2023-12-19 21:45:00|7.64|6.04|7.64|6.04|7.64|6.04|7.63|6.03|0
1703022600000|2023-12-19 21:50:00|7.63|6.03|7.63|6.03|7.63|6.03|7.63|6.03|0
1703022900000|2023-12-19 21:55:00|7.62|6.02|7.62|6.02|7.63|6.03|7.62|6.02|0
1703024400000|2023-12-19 22:20:00|7.61|6.01|7.61|6.01|7.62|6.02|7.61|6.01|0
1703025000000|2023-12-19 22:30:00|7.6|6|7.6|6|7.6|6|7.6|6|0
1703025900000|2023-12-19 22:45:00|7.61|6.01|7.61|6.01|7.61|6.01|7.61|6.01|0
1703026800000|2023-12-19 23:00:00|7.62|6.02|7.62|6.02|7.63|6.03|7.62|6.02|0
1703027100000|2023-12-19 23:05:00|7.61|6.01|7.62|6.02|7.62|6.02|7.61|6.01|0
1703027400000|2023-12-19 23:10:00|7.63|6.03|7.62|6.02|7.63|6.03|7.62|6.02|0
1703027700000|2023-12-19 23:15:00|7.61|6.01|7.61|6.01|7.62|6.02|7.61|6.01|0
1703028000000|2023-12-19 23:20:00|7.62|6.02|7.6|6|7.62|6.02|7.6|6|0
1703028300000|2023-12-19 23:25:00|7.59|5.99|7.6|6|7.6|6|7.59|5.99|0
1703028600000|2023-12-19 23:30:00|7.59|5.99|7.6|6|7.6|6|7.59|5.99|0
1703028900000|2023-12-19 23:35:00|7.61|6.01|7.62|6.02|7.62|6.02|7.61|6.01|0
1703030100000|2023-12-19 23:55:00|7.61|6.01|7.62|6.02|7.62|6.02|7.61|6.01|0
1703030400000|2023-12-20 00:00:00|7.61|6.01|7.61|6.01|7.62|6.02|7.61|6.01|0
1703030700000|2023-12-20 00:05:00|7.6|6|7.6|6|7.6|6|7.6|6|0
1703031000000|2023-12-20 00:10:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1703031300000|2023-12-20 00:15:00|7.61|6.01|7.61|6.01|7.61|6.01|7.6|6|0
1703031900000|2023-12-20 00:25:00|7.6|6|7.6|6|7.6|6|7.6|6|0
1703032500000|2023-12-20 00:35:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1703032800000|2023-12-20 00:40:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1703033100000|2023-12-20 00:45:00|7.59|5.99|7.59|5.99|7.59|5.99|7.59|5.99|0
1703033400000|2023-12-20 00:50:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1703033700000|2023-12-20 00:55:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1703034000000|2023-12-20 01:00:00|7.61|6.01|7.61|6.01|7.61|6.01|7.61|6.01|0
1703034600000|2023-12-20 01:10:00|7.6|6|7.6|6|7.61|6.01|7.6|6|0
1703034900000|2023-12-20 01:15:00|7.59|5.99|7.59|5.99|7.59|5.99|7.59|5.99|0
1703035200000|2023-12-20 01:20:00|7.58|5.98|7.58|5.98|7.59|5.99|7.58|5.98|0
1703035500000|2023-12-20 01:25:00|7.59|5.99|7.59|5.99|7.59|5.99|7.59|5.99|0
1703035800000|2023-12-20 01:30:00|7.54|6.04|7.53|6.03|7.54|6.04|7.53|6.03|0
1703036400000|2023-12-20 01:40:00|7.52|6.02|7.53|6.03|7.53|6.03|7.52|6.02|0
1703037300000|2023-12-20 01:55:00|7.52|6.02|7.52|6.02|7.53|6.03|7.52|6.02|0
1703037600000|2023-12-20 02:00:00|7.53|6.03|7.53|6.03|7.53|6.03|7.52|6.02|0
1703038800000|2023-12-20 02:20:00|7.52|6.02|7.53|6.03|7.53|6.03|7.52|6.02|0
1703039100000|2023-12-20 02:25:00|7.52|6.02|7.52|6.02|7.53|6.03|7.52|6.02|0
1703039400000|2023-12-20 02:30:00|7.51|6.01|7.51|6.01|7.51|6.01|7.51|6.01|0
1703039700000|2023-12-20 02:35:00|7.5|6|7.5|6|7.51|6.01|7.5|6|0
1703040000000|2023-12-20 02:40:00|7.51|6.01|7.51|6.01|7.51|6.01|7.5|6|0
1703040300000|2023-12-20 02:45:00|7.5|6|7.5|6|7.51|6.01|7.5|6|0
1703040600000|2023-12-20 02:50:00|7.51|6.01|7.5|6|7.51|6.01|7.5|6|0
1703040900000|2023-12-20 02:55:00|7.51|6.01|7.5|6|7.51|6.01|7.5|6|0
1703041500000|2023-12-20 03:05:00|7.49|5.99|7.49|5.99|7.5|6|7.49|5.99|0
1703041800000|2023-12-20 03:10:00|7.5|6|7.49|5.99|7.5|6|7.48|5.98|0
1703042100000|2023-12-20 03:15:00|7.48|5.98|7.48|5.98|7.48|5.98|7.48|5.98|0
1703042700000|2023-12-20 03:25:00|7.47|5.97|7.47|5.97|7.48|5.98|7.47|5.97|0
1703043000000|2023-12-20 03:30:00|7.48|5.98|7.48|5.98|7.48|5.98|7.47|5.97|0
1703043600000|2023-12-20 03:40:00|7.49|5.99|7.49|5.99|7.49|5.99|7.49|5.99|0
1703043900000|2023-12-20 03:45:00|7.48|5.98|7.49|5.99|7.49|5.99|7.48|5.98|0
1703044200000|2023-12-20 03:50:00|7.48|5.98|7.49|5.99|7.49|5.99|7.48|5.98|0
1703045100000|2023-12-20 04:05:00|7.5|6|7.5|6|7.5|6|7.49|5.99|0
1703045700000|2023-12-20 04:15:00|7.51|6.01|7.5|6|7.51|6.01|7.5|6|0
1703046000000|2023-12-20 04:20:00|7.51|6.01|7.51|6.01|7.51|6.01|7.51|6.01|0
1703046300000|2023-12-20 04:25:00|7.5|6|7.5|6|7.5|6|7.5|6|0
1703046600000|2023-12-20 04:30:00|7.51|6.01|7.5|6|7.51|6.01|7.5|6|0
1703046900000|2023-12-20 04:35:00|7.49|5.99|7.5|6|7.5|6|7.49|5.99|0
1703047200000|2023-12-20 04:40:00|7.49|5.99|7.49|5.99|7.5|6|7.49|5.99|0
1703047500000|2023-12-20 04:45:00|7.48|5.98|7.48|5.98|7.49|5.99|7.48|5.98|0
1703047800000|2023-12-20 04:50:00|7.49|5.99|7.49|5.99|7.49|5.99|7.48|5.98|0
1703048100000|2023-12-20 04:55:00|7.48|5.98|7.48|5.98|7.48|5.98|7.48|5.98|0
1703048700000|2023-12-20 05:05:00|7.47|5.97|7.48|5.98|7.48|5.98|7.47|5.97|0
1703049000000|2023-12-20 05:10:00|7.47|5.97|7.47|5.97|7.47|5.97|7.47|5.97|0
1703049300000|2023-12-20 05:15:00|7.46|5.96|7.46|5.96|7.46|5.96|7.46|5.96|0
1703049900000|2023-12-20 05:25:00|7.45|5.95|7.45|5.95|7.46|5.96|7.45|5.95|0
1703050200000|2023-12-20 05:30:00|7.46|5.96|7.48|5.98|7.48|5.98|7.46|5.96|0
1703050800000|2023-12-20 05:40:00|7.49|5.99|7.49|5.99|7.49|5.99|7.49|5.99|0
1703051400000|2023-12-20 05:50:00|7.48|5.98|7.48|5.98|7.48|5.98|7.48|5.98|0
1703051700000|2023-12-20 05:55:00|7.47|5.97|7.47|5.97|7.47|5.97|7.47|5.97|0
1703052300000|2023-12-20 06:05:00|7.48|5.98|7.48|5.98|7.48|5.98|7.47|5.97|0
1703052600000|2023-12-20 06:10:00|7.47|5.97|7.48|5.98|7.48|5.98|7.47|5.97|0
1703052900000|2023-12-20 06:15:00|7.47|5.97|7.47|5.97|7.47|5.97|7.47|5.97|0
1703053200000|2023-12-20 06:20:00|7.48|5.98|7.48|5.98|7.48|5.98|7.48|5.98|0
1703054100000|2023-12-20 06:35:00|7.49|5.99|7.49|5.99|7.49|5.99|7.49|5.99|0
1703054700000|2023-12-20 06:45:00|7.5|6|7.49|5.99|7.5|6|7.49|5.99|0
1703055000000|2023-12-20 06:50:00|7.5|6|7.49|5.99|7.5|6|7.49|5.99|0
1703055600000|2023-12-20 07:00:00|7.5|6|7.49|5.99|7.5|6|7.49|5.99|0
1703055900000|2023-12-20 07:05:00|7.48|5.98|7.48|5.98|7.49|5.99|7.48|5.98|0
1703056200000|2023-12-20 07:10:00|7.49|5.99|7.5|6|7.5|6|7.49|5.99|0
1703056500000|2023-12-20 07:15:00|7.49|5.99|7.48|5.98|7.5|6|7.48|5.98|0
1703056800000|2023-12-20 07:20:00|7.49|5.99|7.47|5.97|7.49|5.99|7.47|5.97|0
1703057100000|2023-12-20 07:25:00|7.46|5.96|7.48|5.98|7.48|5.98|7.46|5.96|0
1703057400000|2023-12-20 07:30:00|7.47|5.97|7.47|5.97|7.48|5.98|7.47|5.97|0
1703057700000|2023-12-20 07:35:00|7.46|5.96|7.48|5.98|7.48|5.98|7.46|5.96|0
1703058000000|2023-12-20 07:40:00|7.47|5.97|7.56|6.06|7.57|6.07|7.47|5.97|0
1703058300000|2023-12-20 07:45:00|7.57|6.07|7.56|6.06|7.57|6.07|7.56|6.06|0
1703058600000|2023-12-20 07:50:00|7.55|6.05|7.56|6.06|7.56|6.06|7.55|6.05|0
1703058900000|2023-12-20 07:55:00|7.55|6.05|7.56|6.06|7.56|6.06|7.55|6.05|0
1703059200000|2023-12-20 08:00:00|7.57|6.07|7.59|6.09|7.61|6.11|7.57|6.07|0
1703059500000|2023-12-20 08:05:00|7.58|6.08|7.58|6.08|7.6|6.1|7.58|6.08|0
1703059800000|2023-12-20 08:10:00|7.59|6.09|7.62|6.12|7.62|6.12|7.59|6.09|0
1703060100000|2023-12-20 08:15:00|7.61|6.11|7.61|6.11|7.62|6.12|7.6|6.1|0
1703060400000|2023-12-20 08:20:00|7.6|6.1|7.6|6.1|7.62|6.12|7.6|6.1|0
1703060700000|2023-12-20 08:25:00|7.61|6.11|7.6|6.1|7.62|6.12|7.6|6.1|0
1703061000000|2023-12-20 08:30:00|7.61|6.11|7.63|6.13|7.64|6.14|7.6|6.1|0
1703061300000|2023-12-20 08:35:00|7.64|6.14|7.63|6.13|7.64|6.14|7.62|6.12|0
1703061600000|2023-12-20 08:40:00|7.64|6.14|7.63|6.13|7.64|6.14|7.63|6.13|0
1703061900000|2023-12-20 08:45:00|7.64|6.14|7.64|6.14|7.64|6.14|7.63|6.13|0
1703062200000|2023-12-20 08:50:00|7.63|6.13|7.63|6.13|7.63|6.13|7.63|6.13|0
1703062500000|2023-12-20 08:55:00|7.64|6.14|7.64|6.14|7.65|6.15|7.63|6.13|0
1703062800000|2023-12-20 09:00:00|7.63|6.13|7.67|6.17|7.67|6.17|7.63|6.13|0
1703063100000|2023-12-20 09:05:00|7.68|6.18|7.69|6.19|7.7|6.2|7.67|6.17|0
1703063400000|2023-12-20 09:10:00|7.7|6.2|7.69|6.19|7.71|6.21|7.69|6.19|0
1703063700000|2023-12-20 09:15:00|7.7|6.2|7.69|6.19|7.71|6.21|7.68|6.18|0
1703064000000|2023-12-20 09:20:00|7.68|6.18|7.68|6.18|7.68|6.18|7.67|6.17|0
1703064300000|2023-12-20 09:25:00|7.67|6.17|7.69|6.19|7.69|6.19|7.67|6.17|0
1703064600000|2023-12-20 09:30:00|7.68|6.18|7.56|6.06|7.69|6.19|7.49|5.99|0
1703064900000|2023-12-20 09:35:00|7.57|6.07|7.57|6.07|7.57|6.07|7.56|6.06|0
1703065200000|2023-12-20 09:40:00|7.56|6.06|7.57|6.07|7.57|6.07|7.56|6.06|0
1703065500000|2023-12-20 09:45:00|7.56|6.06|7.74|6.24|7.74|6.24|7.56|6.06|0
1703065800000|2023-12-20 09:50:00|7.73|6.23|7.55|6.05|7.73|6.23|7.54|6.04|0
1703066100000|2023-12-20 09:55:00|7.54|6.04|7.55|6.05|7.55|6.05|7.54|6.04|0
1703066400000|2023-12-20 10:00:00|7.54|6.04|7.54|6.04|7.55|6.05|7.53|6.03|0
1703066700000|2023-12-20 10:05:00|7.53|6.03|7.54|6.04|7.54|6.04|7.53|6.03|0
1703067000000|2023-12-20 10:10:00|7.55|6.05|7.53|6.03|7.55|6.05|7.53|6.03|0
1703067300000|2023-12-20 10:15:00|7.54|6.04|7.55|6.05|7.55|6.05|7.53|6.03|0
1703067600000|2023-12-20 10:20:00|7.56|6.06|7.56|6.06|7.56|6.06|7.55|6.05|0
1703067900000|2023-12-20 10:25:00|7.55|6.05|7.57|6.07|7.57|6.07|7.55|6.05|0
1703068200000|2023-12-20 10:30:00|7.56|6.06|7.56|6.06|7.57|6.07|7.56|6.06|0
1703068500000|2023-12-20 10:35:00|7.57|6.07|7.57|6.07|7.58|6.08|7.56|6.06|0
1703068800000|2023-12-20 10:40:00|7.56|6.06|7.53|6.03|7.56|6.06|7.53|6.03|0
1703069100000|2023-12-20 10:45:00|7.54|6.04|7.55|6.05|7.55|6.05|7.53|6.03|0
1703069400000|2023-12-20 10:50:00|7.56|6.06|7.55|6.05|7.56|6.06|7.55|6.05|0
1703069700000|2023-12-20 10:55:00|7.56|6.06|7.56|6.06|7.57|6.07|7.56|6.06|0
1703070000000|2023-12-20 11:00:00|7.57|6.07|7.55|6.05|7.57|6.07|7.55|6.05|0
1703070300000|2023-12-20 11:05:00|7.56|6.06|7.55|6.05|7.56|6.06|7.54|6.04|0
1703070600000|2023-12-20 11:10:00|7.54|6.04|7.55|6.05|7.55|6.05|7.54|6.04|0
1703070900000|2023-12-20 11:15:00|7.56|6.06|7.56|6.06|7.56|6.06|7.56|6.06|0
1703071200000|2023-12-20 11:20:00|7.55|6.05|7.55|6.05|7.56|6.06|7.55|6.05|0
1703071500000|2023-12-20 11:25:00|7.56|6.06|7.56|6.06|7.56|6.06|7.56|6.06|0
1703071800000|2023-12-20 11:30:00|7.55|6.05|7.55|6.05|7.56|6.06|7.54|6.04|0
1703072100000|2023-12-20 11:35:00|7.56|6.06|7.56|6.06|7.56|6.06|7.55|6.05|0
1703072400000|2023-12-20 11:40:00|7.57|6.07|7.59|6.09|7.59|6.09|7.56|6.06|0
1703072700000|2023-12-20 11:45:00|7.58|6.08|7.57|6.07|7.58|6.08|7.55|6.05|0
1703073000000|2023-12-20 11:50:00|7.58|6.08|7.57|6.07|7.58|6.08|7.57|6.07|0
1703073300000|2023-12-20 11:55:00|7.56|6.06|7.56|6.06|7.57|6.07|7.56|6.06|0
1703073600000|2023-12-20 12:00:00|7.57|6.07|7.57|6.07|7.57|6.07|7.56|6.06|0
1703073900000|2023-12-20 12:05:00|7.58|6.08|7.6|6.1|7.6|6.1|7.58|6.08|0
1703074200000|2023-12-20 12:10:00|7.59|6.09|7.59|6.09|7.59|6.09|7.58|6.08|0
1703074500000|2023-12-20 12:15:00|7.58|6.08|7.56|6.06|7.58|6.08|7.56|6.06|0
1703074800000|2023-12-20 12:20:00|7.55|6.05|7.57|6.07|7.57|6.07|7.55|6.05|0
1703075100000|2023-12-20 12:25:00|7.56|6.06|7.55|6.05|7.56|6.06|7.55|6.05|0
1703075400000|2023-12-20 12:30:00|7.56|6.06|7.55|6.05|7.56|6.06|7.54|6.04|0
1703075700000|2023-12-20 12:35:00|7.56|6.06|7.56|6.06|7.57|6.07|7.55|6.05|0
1703076000000|2023-12-20 12:40:00|7.57|6.07|7.56|6.06|7.58|6.08|7.56|6.06|0
1703076300000|2023-12-20 12:45:00|7.57|6.07|7.57|6.07|7.58|6.08|7.56|6.06|0
1703076600000|2023-12-20 12:50:00|7.58|6.08|7.59|6.09|7.6|6.1|7.57|6.07|0
1703076900000|2023-12-20 12:55:00|7.58|6.08|7.58|6.08|7.59|6.09|7.58|6.08|0
1703077200000|2023-12-20 13:00:00|7.59|6.09|7.57|6.07|7.59|6.09|7.57|6.07|0
1703077500000|2023-12-20 13:05:00|7.58|6.08|7.56|6.06|7.58|6.08|7.56|6.06|0
1703077800000|2023-12-20 13:10:00|7.57|6.07|7.57|6.07|7.58|6.08|7.57|6.07|0
1703078100000|2023-12-20 13:15:00|7.58|6.08|7.56|6.06|7.58|6.08|7.55|6.05|0
1703078400000|2023-12-20 13:20:00|7.55|6.05|7.55|6.05|7.56|6.06|7.55|6.05|0
1703079000000|2023-12-20 13:30:00|7.54|6.04|7.56|6.06|7.56|6.06|7.54|6.04|0
1703079300000|2023-12-20 13:35:00|7.55|6.05|7.54|6.04|7.55|6.05|7.53|6.03|0
1703079600000|2023-12-20 13:40:00|7.53|6.03|7.54|6.04|7.55|6.05|7.53|6.03|0
1703079900000|2023-12-20 13:45:00|7.53|6.03|7.54|6.04|7.54|6.04|7.53|6.03|0
1703080200000|2023-12-20 13:50:00|7.55|6.05|7.56|6.06|7.56|6.06|7.55|6.05|0
1703080800000|2023-12-20 14:00:00|7.55|6.05|7.58|6.08|7.58|6.08|7.55|6.05|0
1703081100000|2023-12-20 14:05:00|7.57|6.07|7.58|6.08|7.58|6.08|7.57|6.07|0
1703081400000|2023-12-20 14:10:00|7.57|6.07|7.58|6.08|7.58|6.08|7.57|6.07|0
1703081700000|2023-12-20 14:15:00|7.59|6.09|7.59|6.09|7.59|6.09|7.58|6.08|0
1703082000000|2023-12-20 14:20:00|7.58|6.08|7.6|6.1|7.6|6.1|7.57|6.07|0
1703082300000|2023-12-20 14:25:00|7.59|6.09|7.57|6.07|7.6|6.1|7.57|6.07|0
1703082600000|2023-12-20 14:30:00|7.58|6.08|7.54|6.04|7.59|6.09|7.53|6.03|0
1703082900000|2023-12-20 14:35:00|7.53|6.03|7.5|6|7.54|6.04|7.5|6|0
1703083200000|2023-12-20 14:40:00|7.51|6.01|7.48|5.98|7.52|6.02|7.47|5.97|0
1703083500000|2023-12-20 14:45:00|7.47|5.97|7.48|5.98|7.49|5.99|7.47|5.97|0
1703083800000|2023-12-20 14:50:00|7.47|5.97|7.48|5.98|7.48|5.98|7.47|5.97|0
1703084100000|2023-12-20 14:55:00|7.49|5.99|7.44|5.94|7.56|6.06|7.44|5.94|0
1703084400000|2023-12-20 15:00:00|7.43|5.93|7.41|5.91|7.43|5.93|7.39|5.89|0
1703084700000|2023-12-20 15:05:00|7.4|5.9|7.52|6.02|7.54|6.04|7.4|5.9|0
1703085000000|2023-12-20 15:10:00|7.53|6.03|7.53|6.03|7.54|6.04|7.52|6.02|0
1703085300000|2023-12-20 15:15:00|7.52|6.02|7.53|6.03|7.54|6.04|7.51|6.01|0
1703085600000|2023-12-20 15:20:00|7.52|6.02|7.52|6.02|7.53|6.03|7.51|6.01|0
1703085900000|2023-12-20 15:25:00|7.53|6.03|7.52|6.02|7.53|6.03|7.51|6.01|0
1703086200000|2023-12-20 15:30:00|7.51|6.01|7.53|6.03|7.53|6.03|7.46|5.96|0
1703086500000|2023-12-20 15:35:00|7.54|6.04|7.55|6.05|7.55|6.05|7.53|6.03|0
1703086800000|2023-12-20 15:40:00|7.56|6.06|7.53|6.03|7.57|6.07|7.53|6.03|0
1703087100000|2023-12-20 15:45:00|7.54|6.04|7.54|6.04|7.55|6.05|7.52|6.02|0
1703087400000|2023-12-20 15:50:00|7.53|6.03|7.57|6.07|7.57|6.07|7.53|6.03|0
1703087700000|2023-12-20 15:55:00|7.56|6.06|7.55|6.05|7.57|6.07|7.54|6.04|0
1703088000000|2023-12-20 16:00:00|7.54|6.04|7.55|6.05|7.56|6.06|7.53|6.03|0
1703088300000|2023-12-20 16:05:00|7.54|6.04|7.57|6.07|7.57|6.07|7.54|6.04|0
1703088600000|2023-12-20 16:10:00|7.56|6.06|7.52|6.02|7.67|6.17|7.49|5.99|0
1703088900000|2023-12-20 16:15:00|7.51|6.01|7.48|5.98|7.52|6.02|7.48|5.98|0
1703089200000|2023-12-20 16:20:00|7.49|5.99|7.48|5.98|7.49|5.99|7.47|5.97|0
1703089500000|2023-12-20 16:25:00|7.49|5.99|7.49|5.99|7.51|6.01|7.48|5.98|0
1703089800000|2023-12-20 16:30:00|7.5|6|7.51|6.01|7.52|6.02|7.49|5.99|0
1703090100000|2023-12-20 16:35:00|7.52|6.02|7.51|6.01|7.52|6.02|7.5|6|0
1703090400000|2023-12-20 16:40:00|7.5|6|7.51|6.01|7.52|6.02|7.5|6|0
1703090700000|2023-12-20 16:45:00|7.52|6.02|7.5|6|7.52|6.02|7.49|5.99|0
1703091000000|2023-12-20 16:50:00|7.51|6.01|7.49|5.99|7.51|6.01|7.49|5.99|0
1703091300000|2023-12-20 16:55:00|7.5|6|7.51|6.01|7.51|6.01|7.49|5.99|0
1703091600000|2023-12-20 17:00:00|7.5|6|7.48|5.98|7.51|6.01|7.48|5.98|0
1703091900000|2023-12-20 17:05:00|7.49|5.99|7.48|5.98|7.49|5.99|7.48|5.98|0
1703092200000|2023-12-20 17:10:00|7.49|5.99|7.47|5.97|7.49|5.99|7.46|5.96|0
1703092500000|2023-12-20 17:15:00|7.46|5.96|7.46|5.96|7.48|5.98|7.46|5.96|0
1703092800000|2023-12-20 17:20:00|7.47|5.97|7.46|5.96|7.47|5.97|7.45|5.95|0
1703093100000|2023-12-20 17:25:00|7.45|5.95|7.46|5.96|7.46|5.96|7.45|5.95|0
1703093400000|2023-12-20 17:30:00|7.47|5.97|7.49|5.99|7.51|6.01|7.46|5.96|0
1703093700000|2023-12-20 17:35:00|7.5|6|7.48|5.98|7.5|6|7.48|5.98|0
1703094000000|2023-12-20 17:40:00|7.47|5.97|7.44|5.94|7.48|5.98|7.44|5.94|0
1703094300000|2023-12-20 17:45:00|7.45|5.95|7.45|5.95|7.46|5.96|7.44|5.94|0
1703094600000|2023-12-20 17:50:00|7.44|5.94|7.44|5.94|7.44|5.94|7.43|5.93|0
1703094900000|2023-12-20 17:55:00|7.43|5.93|7.41|5.91|7.44|5.94|7.4|5.9|0
1703095200000|2023-12-20 18:00:00|7.42|5.92|7.42|5.92|7.45|5.95|7.41|5.91|0
1703095500000|2023-12-20 18:05:00|7.43|5.93|7.44|5.94|7.44|5.94|7.42|5.92|0
1703095800000|2023-12-20 18:10:00|7.43|5.93|7.56|6.06|7.56|6.06|7.42|5.92|0
1703096100000|2023-12-20 18:15:00|7.57|6.07|7.55|6.05|7.57|6.07|7.55|6.05|0
1703096400000|2023-12-20 18:20:00|7.56|6.06|7.56|6.06|7.57|6.07|7.55|6.05|0
1703096700000|2023-12-20 18:25:00|7.57|6.07|7.56|6.06|7.57|6.07|7.56|6.06|0
1703097000000|2023-12-20 18:30:00|7.55|6.05|7.54|6.04|7.56|6.06|7.54|6.04|0
1703097300000|2023-12-20 18:35:00|7.55|6.05|7.57|6.07|7.57|6.07|7.55|6.05|0
1703097600000|2023-12-20 18:40:00|7.56|6.06|7.59|6.09|7.6|6.1|7.56|6.06|0
1703097900000|2023-12-20 18:45:00|7.6|6.1|7.59|6.09|7.6|6.1|7.58|6.08|0
1703098200000|2023-12-20 18:50:00|7.58|6.08|7.6|6.1|7.6|6.1|7.58|6.08|0
1703098500000|2023-12-20 18:55:00|7.61|6.11|7.63|6.13|7.63|6.13|7.61|6.11|0
1703098800000|2023-12-20 19:00:00|7.64|6.14|7.68|6.18|7.68|6.18|7.63|6.13|0
1703099100000|2023-12-20 19:05:00|7.67|6.17|7.66|6.16|7.68|6.18|7.66|6.16|0
1703099400000|2023-12-20 19:10:00|7.65|6.15|7.63|6.13|7.66|6.16|7.63|6.13|0
1703099700000|2023-12-20 19:15:00|7.64|6.14|7.65|6.15|7.65|6.15|7.63|6.13|0
1703100000000|2023-12-20 19:20:00|7.66|6.16|7.66|6.16|7.67|6.17|7.65|6.15|0
1703100300000|2023-12-20 19:25:00|7.67|6.17|7.69|6.19|7.69|6.19|7.67|6.17|0
1703100600000|2023-12-20 19:30:00|7.7|6.2|7.74|6.24|7.74|6.24|7.69|6.19|0
1703100900000|2023-12-20 19:35:00|7.73|6.23|7.65|6.15|7.74|6.24|7.54|6.04|0
1703101200000|2023-12-20 19:40:00|7.66|6.16|7.68|6.18|7.69|6.19|7.61|6.11|0
1703101500000|2023-12-20 19:45:00|7.69|6.19|7.78|6.28|7.79|6.29|7.66|6.16|0
1703101800000|2023-12-20 19:50:00|7.77|6.27|7.91|6.41|8.09|6.59|7.77|6.27|0
1703102100000|2023-12-20 19:55:00|7.89|6.39|8.07|6.57|8.07|6.57|7.89|6.39|0
1703102400000|2023-12-20 20:00:00|8.08|6.58|8.21|6.71|8.75|7.25|7.89|6.39|0
1703102700000|2023-12-20 20:05:00|8.22|6.72|8.21|6.71|8.31|6.81|8.18|6.68|0
1703103000000|2023-12-20 20:10:00|8.2|6.7|8.2|6.7|8.22|6.72|8.11|6.61|0
1703103300000|2023-12-20 20:15:00|8.19|6.69|7.98|6.48|8.24|6.74|7.93|6.43|0
1703103600000|2023-12-20 20:20:00|7.97|6.47|8.09|6.59|8.09|6.59|7.95|6.45|0
1703103900000|2023-12-20 20:25:00|8.1|6.6|8.19|6.69|8.21|6.71|8.06|6.56|0
1703104200000|2023-12-20 20:30:00|8.2|6.7|8.18|6.68|8.23|6.73|8.11|6.61|0
1703104500000|2023-12-20 20:35:00|8.19|6.69|8.24|6.74|8.25|6.75|8.18|6.68|0
1703104800000|2023-12-20 20:40:00|8.21|6.71|8.13|6.63|8.21|6.71|8.13|6.63|0
1703105100000|2023-12-20 20:45:00|8.14|6.64|7.92|6.42|8.17|6.67|7.92|6.42|0
1703105400000|2023-12-20 20:50:00|7.9|6.4|7.99|6.49|8.05|6.55|7.89|6.39|0
1703105700000|2023-12-20 20:55:00|8.02|6.52|8.27|6.77|8.28|6.78|8.01|6.51|0
1703106000000|2023-12-20 21:00:00|8.25|6.75|8.3|6.8|8.35|6.85|8.23|6.73|0
1703106300000|2023-12-20 21:05:00|8.29|6.79|8.26|6.76|8.29|6.79|8.08|6.58|0
1703106600000|2023-12-20 21:10:00|8.25|6.75|8.24|6.74|8.26|6.76|8.24|6.74|0
1703106900000|2023-12-20 21:15:00|8.27|6.67|8.25|6.65|8.28|6.68|8.25|6.65|0
1703107200000|2023-12-20 21:20:00|8.26|6.66|8.25|6.65|8.26|6.66|8.25|6.65|0
1703107500000|2023-12-20 21:25:00|8.24|6.64|8.23|6.63|8.24|6.64|8.22|6.62|0
1703107800000|2023-12-20 21:30:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1703108100000|2023-12-20 21:35:00|8.24|6.64|8.26|6.66|8.26|6.66|8.23|6.63|0
1703108400000|2023-12-20 21:40:00|8.25|6.65|8.24|6.64|8.26|6.66|8.24|6.64|0
1703108700000|2023-12-20 21:45:00|8.23|6.63|8.23|6.63|8.24|6.64|8.22|6.62|0
1703109000000|2023-12-20 21:50:00|8.22|6.62|8.2|6.6|8.23|6.63|8.2|6.6|0
1703109300000|2023-12-20 21:55:00|8.19|6.59|8.18|6.58|8.23|6.63|8.18|6.58|0
1703109600000|2023-12-20 22:00:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1703109900000|2023-12-20 22:05:00|8.18|6.58|8.18|6.58|8.18|6.58|8.18|6.58|0
1703110200000|2023-12-20 22:10:00|8.17|6.57|8.17|6.57|8.17|6.57|8.17|6.57|0
1703110500000|2023-12-20 22:15:00|8.18|6.58|8.18|6.58|8.18|6.58|8.18|6.58|0
1703110800000|2023-12-20 22:20:00|8.17|6.57|8.18|6.58|8.18|6.58|8.17|6.57|0
1703111100000|2023-12-20 22:25:00|8.17|6.57|8.18|6.58|8.18|6.58|8.17|6.57|0
1703111400000|2023-12-20 22:30:00|8.17|6.57|8.17|6.57|8.17|6.57|8.17|6.57|0
1703111700000|2023-12-20 22:35:00|8.18|6.58|8.18|6.58|8.18|6.58|8.18|6.58|0
1703112000000|2023-12-20 22:40:00|8.19|6.59|8.18|6.58|8.19|6.59|8.18|6.58|0
1703112300000|2023-12-20 22:45:00|8.19|6.59|8.19|6.59|8.19|6.59|8.18|6.58|0
1703112900000|2023-12-20 22:55:00|8.2|6.6|8.19|6.59|8.21|6.61|8.19|6.59|0
1703113200000|2023-12-20 23:00:00|8.18|6.58|8.16|6.56|8.18|6.58|8.15|6.55|0
1703113800000|2023-12-20 23:10:00|8.15|6.55|8.15|6.55|8.15|6.55|8.14|6.54|0
1703114100000|2023-12-20 23:15:00|8.14|6.54|8.13|6.53|8.15|6.55|8.13|6.53|0
1703114400000|2023-12-20 23:20:00|8.14|6.54|8.14|6.54|8.14|6.54|8.13|6.53|0
1703114700000|2023-12-20 23:25:00|8.13|6.53|8.13|6.53|8.13|6.53|8.12|6.52|0
1703115000000|2023-12-20 23:30:00|8.12|6.52|8.12|6.52|8.13|6.53|8.12|6.52|0
1703115300000|2023-12-20 23:35:00|8.13|6.53|8.12|6.52|8.13|6.53|8.11|6.51|0
1703115600000|2023-12-20 23:40:00|8.11|6.51|8.11|6.51|8.11|6.51|8.1|6.5|0
1703115900000|2023-12-20 23:45:00|8.1|6.5|8.1|6.5|8.11|6.51|8.09|6.49|0
1703116200000|2023-12-20 23:50:00|8.09|6.49|8.09|6.49|8.1|6.5|8.09|6.49|0
1703116800000|2023-12-21 00:00:00|8.1|6.5|8.1|6.5|8.1|6.5|8.09|6.49|0
1703117400000|2023-12-21 00:10:00|8.11|6.51|8.09|6.49|8.11|6.51|8.09|6.49|0
1703117700000|2023-12-21 00:15:00|8.1|6.5|8.09|6.49|8.1|6.5|8.09|6.49|0
1703118000000|2023-12-21 00:20:00|8.1|6.5|8.1|6.5|8.1|6.5|8.09|6.49|0
1703118300000|2023-12-21 00:25:00|8.11|6.51|8.12|6.52|8.12|6.52|8.11|6.51|0
1703118600000|2023-12-21 00:30:00|8.11|6.51|8.1|6.5|8.11|6.51|8.1|6.5|0
1703118900000|2023-12-21 00:35:00|8.11|6.51|8.09|6.49|8.11|6.51|8.09|6.49|0
1703119200000|2023-12-21 00:40:00|8.1|6.5|8.12|6.52|8.12|6.52|8.1|6.5|0
1703119500000|2023-12-21 00:45:00|8.11|6.51|8.11|6.51|8.12|6.52|8.11|6.51|0
1703119800000|2023-12-21 00:50:00|8.12|6.52|8.12|6.52|8.12|6.52|8.11|6.51|0
1703120100000|2023-12-21 00:55:00|8.11|6.51|8.11|6.51|8.12|6.52|8.11|6.51|0
1703120400000|2023-12-21 01:00:00|8.12|6.52|8.11|6.51|8.12|6.52|8.11|6.51|0
1703120700000|2023-12-21 01:05:00|8.1|6.5|8.1|6.5|8.1|6.5|8.09|6.49|0
1703121000000|2023-12-21 01:10:00|8.11|6.51|8.11|6.51|8.11|6.51|8.11|6.51|0
1703121300000|2023-12-21 01:15:00|8.1|6.5|8.09|6.49|8.1|6.5|8.09|6.49|0
1703121600000|2023-12-21 01:20:00|8.1|6.5|8.09|6.49|8.1|6.5|8.08|6.48|0
1703121900000|2023-12-21 01:25:00|8.08|6.48|8.1|6.5|8.1|6.5|8.08|6.48|0
1703122200000|2023-12-21 01:30:00|8.05|6.55|8.05|6.55|8.06|6.56|8.05|6.55|0
1703122500000|2023-12-21 01:35:00|8.06|6.56|8.05|6.55|8.06|6.56|8.05|6.55|0
1703122800000|2023-12-21 01:40:00|8.04|6.54|8.04|6.54|8.04|6.54|8.03|6.53|0
1703123100000|2023-12-21 01:45:00|8.05|6.55|8.05|6.55|8.06|6.56|8.05|6.55|0
1703123400000|2023-12-21 01:50:00|8.06|6.56|8.06|6.56|8.06|6.56|8.05|6.55|0
1703123700000|2023-12-21 01:55:00|8.05|6.55|8.04|6.54|8.06|6.56|8.04|6.54|0
1703124000000|2023-12-21 02:00:00|8.03|6.53|8.04|6.54|8.04|6.54|8.03|6.53|0
1703124300000|2023-12-21 02:05:00|8.03|6.53|8.03|6.53|8.03|6.53|8.03|6.53|0
1703124600000|2023-12-21 02:10:00|8.04|6.54|8.03|6.53|8.04|6.54|8.03|6.53|0
1703124900000|2023-12-21 02:15:00|8.02|6.52|8.01|6.51|8.02|6.52|8.01|6.51|0
1703125800000|2023-12-21 02:30:00|8|6.5|8|6.5|8|6.5|8|6.5|0
1703126100000|2023-12-21 02:35:00|8.01|6.51|8.01|6.51|8.02|6.52|8|6.5|0
1703126400000|2023-12-21 02:40:00|8.02|6.52|8|6.5|8.02|6.52|8|6.5|0
1703127000000|2023-12-21 02:50:00|8.01|6.51|8.01|6.51|8.01|6.51|8|6.5|0
1703127300000|2023-12-21 02:55:00|8|6.5|8|6.5|8.01|6.51|8|6.5|0
1703127600000|2023-12-21 03:00:00|7.99|6.49|8|6.5|8|6.5|7.99|6.49|0
1703128200000|2023-12-21 03:10:00|8.01|6.51|8|6.5|8.01|6.51|8|6.5|0
1703128500000|2023-12-21 03:15:00|8.01|6.51|8|6.5|8.01|6.51|8|6.5|0
1703128800000|2023-12-21 03:20:00|7.99|6.49|7.99|6.49|8|6.5|7.99|6.49|0
1703130000000|2023-12-21 03:40:00|7.98|6.48|7.98|6.48|7.98|6.48|7.98|6.48|0
1703130300000|2023-12-21 03:45:00|7.99|6.49|8|6.5|8|6.5|7.99|6.49|0
1703130600000|2023-12-21 03:50:00|7.99|6.49|7.99|6.49|7.99|6.49|7.99|6.49|0
1703131200000|2023-12-21 04:00:00|8|6.5|8|6.5|8|6.5|8|6.5|0
1703131500000|2023-12-21 04:05:00|7.99|6.49|7.98|6.48|7.99|6.49|7.98|6.48|0
1703131800000|2023-12-21 04:10:00|7.97|6.47|7.97|6.47|7.97|6.47|7.97|6.47|0
1703132100000|2023-12-21 04:15:00|7.96|6.46|7.97|6.47|7.97|6.47|7.96|6.46|0
1703132400000|2023-12-21 04:20:00|7.96|6.46|7.96|6.46|7.96|6.46|7.96|6.46|0
1703132700000|2023-12-21 04:25:00|7.97|6.47|7.96|6.46|7.97|6.47|7.95|6.45|0
1703133000000|2023-12-21 04:30:00|7.95|6.45|7.95|6.45|7.95|6.45|7.95|6.45|0
1703133600000|2023-12-21 04:40:00|7.94|6.44|7.95|6.45|7.95|6.45|7.94|6.44|0
1703133900000|2023-12-21 04:45:00|7.94|6.44|7.94|6.44|7.94|6.44|7.94|6.44|0
1703134200000|2023-12-21 04:50:00|7.93|6.43|7.93|6.43|7.93|6.43|7.93|6.43|0
1703134500000|2023-12-21 04:55:00|7.94|6.44|7.93|6.43|7.94|6.44|7.93|6.43|0
1703134800000|2023-12-21 05:00:00|7.94|6.44|7.93|6.43|7.94|6.44|7.93|6.43|0
1703135100000|2023-12-21 05:05:00|7.94|6.44|7.93|6.43|7.94|6.44|7.93|6.43|0
1703135400000|2023-12-21 05:10:00|7.94|6.44|7.93|6.43|7.94|6.44|7.93|6.43|0
1703135700000|2023-12-21 05:15:00|7.92|6.42|7.92|6.42|7.93|6.43|7.92|6.42|0
1703136000000|2023-12-21 05:20:00|7.91|6.41|7.92|6.42|7.92|6.42|7.91|6.41|0
1703136300000|2023-12-21 05:25:00|7.91|6.41|7.92|6.42|7.93|6.43|7.91|6.41|0
1703136600000|2023-12-21 05:30:00|7.91|6.41|7.9|6.4|7.91|6.41|7.9|6.4|0
1703136900000|2023-12-21 05:35:00|7.91|6.41|7.9|6.4|7.91|6.41|7.9|6.4|0
1703137200000|2023-12-21 05:40:00|7.91|6.41|7.9|6.4|7.91|6.41|7.9|6.4|0
1703137800000|2023-12-21 05:50:00|7.89|6.39|7.89|6.39|7.9|6.4|7.89|6.39|0
1703138100000|2023-12-21 05:55:00|7.88|6.38|7.89|6.39|7.89|6.39|7.88|6.38|0
1703138400000|2023-12-21 06:00:00|7.88|6.38|7.88|6.38|7.89|6.39|7.88|6.38|0
1703138700000|2023-12-21 06:05:00|7.89|6.39|7.88|6.38|7.89|6.39|7.88|6.38|0
1703139000000|2023-12-21 06:10:00|7.89|6.39|7.89|6.39|7.89|6.39|7.88|6.38|0
1703139300000|2023-12-21 06:15:00|7.88|6.38|7.88|6.38|7.88|6.38|7.88|6.38|0
1703139600000|2023-12-21 06:20:00|7.87|6.37|7.87|6.37|7.88|6.38|7.87|6.37|0
1703139900000|2023-12-21 06:25:00|7.86|6.36|7.87|6.37|7.87|6.37|7.86|6.36|0
1703140200000|2023-12-21 06:30:00|7.86|6.36|7.87|6.37|7.87|6.37|7.86|6.36|0
1703140500000|2023-12-21 06:35:00|7.88|6.38|7.88|6.38|7.88|6.38|7.87|6.37|0
1703140800000|2023-12-21 06:40:00|7.89|6.39|7.89|6.39|7.9|6.4|7.88|6.38|0
1703141100000|2023-12-21 06:45:00|7.88|6.38|7.87|6.37|7.89|6.39|7.87|6.37|0
1703141400000|2023-12-21 06:50:00|7.88|6.38|7.87|6.37|7.88|6.38|7.87|6.37|0
1703141700000|2023-12-21 06:55:00|7.88|6.38|7.87|6.37|7.88|6.38|7.86|6.36|0
1703142000000|2023-12-21 07:00:00|7.86|6.36|7.86|6.36|7.87|6.37|7.86|6.36|0
1703142300000|2023-12-21 07:05:00|7.87|6.37|7.87|6.37|7.87|6.37|7.86|6.36|0
1703142600000|2023-12-21 07:10:00|7.86|6.36|7.85|6.35|7.86|6.36|7.85|6.35|0
1703142900000|2023-12-21 07:15:00|7.84|6.34|7.84|6.34|7.85|6.35|7.84|6.34|0
1703143200000|2023-12-21 07:20:00|7.83|6.33|7.83|6.33|7.84|6.34|7.83|6.33|0
1703143800000|2023-12-21 07:30:00|7.84|6.34|7.81|6.31|7.84|6.34|7.81|6.31|0
1703144100000|2023-12-21 07:35:00|7.82|6.32|7.82|6.32|7.82|6.32|7.82|6.32|0
1703144400000|2023-12-21 07:40:00|7.81|6.31|7.8|6.3|7.83|6.33|7.8|6.3|0
1703144700000|2023-12-21 07:45:00|7.81|6.31|7.81|6.31|7.82|6.32|7.8|6.3|0
1703145300000|2023-12-21 07:55:00|7.82|6.32|7.81|6.31|7.82|6.32|7.8|6.3|0
1703145600000|2023-12-21 08:00:00|7.8|6.3|7.96|6.46|8.28|6.78|7.8|6.3|0
1703145900000|2023-12-21 08:05:00|7.97|6.47|7.96|6.46|7.97|6.47|7.94|6.44|0
1703146200000|2023-12-21 08:10:00|7.95|6.45|7.95|6.45|7.96|6.46|7.94|6.44|0
1703146500000|2023-12-21 08:15:00|7.94|6.44|7.94|6.44|7.95|6.45|7.94|6.44|0
1703146800000|2023-12-21 08:20:00|7.93|6.43|7.93|6.43|7.95|6.45|7.93|6.43|0
1703147100000|2023-12-21 08:25:00|7.94|6.44|7.96|6.46|7.97|6.47|7.94|6.44|0
1703147400000|2023-12-21 08:30:00|7.97|6.47|7.99|6.49|8.01|6.51|7.97|6.47|0
1703147700000|2023-12-21 08:35:00|7.98|6.48|7.94|6.44|7.99|6.49|7.94|6.44|0
1703148000000|2023-12-21 08:40:00|7.93|6.43|7.93|6.43|7.93|6.43|7.92|6.42|0
1703148300000|2023-12-21 08:45:00|7.94|6.44|7.93|6.43|7.94|6.44|7.93|6.43|0
1703148600000|2023-12-21 08:50:00|7.94|6.44|7.94|6.44|7.95|6.45|7.93|6.43|0
1703148900000|2023-12-21 08:55:00|7.93|6.43|7.94|6.44|7.95|6.45|7.93|6.43|0
1703149200000|2023-12-21 09:00:00|7.95|6.45|7.94|6.44|7.95|6.45|7.93|6.43|0
1703149500000|2023-12-21 09:05:00|7.93|6.43|7.93|6.43|7.93|6.43|7.92|6.42|0
1703149800000|2023-12-21 09:10:00|7.94|6.44|7.92|6.42|7.94|6.44|7.91|6.41|0
1703150100000|2023-12-21 09:15:00|7.91|6.41|7.92|6.42|7.92|6.42|7.9|6.4|0
1703150400000|2023-12-21 09:20:00|7.91|6.41|7.9|6.4|7.91|6.41|7.9|6.4|0
1703150700000|2023-12-21 09:25:00|7.89|6.39|7.9|6.4|7.9|6.4|7.89|6.39|0
1703151000000|2023-12-21 09:30:00|7.91|6.41|7.91|6.41|7.91|6.41|7.9|6.4|0
1703151300000|2023-12-21 09:35:00|7.9|6.4|7.91|6.41|7.91|6.41|7.89|6.39|0
1703151600000|2023-12-21 09:40:00|7.92|6.42|7.91|6.41|7.92|6.42|7.91|6.41|0
1703151900000|2023-12-21 09:45:00|7.9|6.4|7.91|6.41|7.91|6.41|7.89|6.39|0
1703152200000|2023-12-21 09:50:00|7.9|6.4|7.92|6.42|7.92|6.42|7.9|6.4|0
1703152500000|2023-12-21 09:55:00|7.93|6.43|7.93|6.43|7.93|6.43|7.92|6.42|0
1703152800000|2023-12-21 10:00:00|7.94|6.44|7.96|6.46|7.96|6.46|7.93|6.43|0
1703153100000|2023-12-21 10:05:00|7.95|6.45|7.95|6.45|7.98|6.48|7.95|6.45|0
1703153400000|2023-12-21 10:10:00|7.94|6.44|7.95|6.45|7.95|6.45|7.94|6.44|0
1703153700000|2023-12-21 10:15:00|7.96|6.46|7.96|6.46|7.96|6.46|7.95|6.45|0
1703154000000|2023-12-21 10:20:00|7.97|6.47|7.97|6.47|7.98|6.48|7.96|6.46|0
1703154300000|2023-12-21 10:25:00|7.96|6.46|7.98|6.48|7.99|6.49|7.96|6.46|0
1703154600000|2023-12-21 10:30:00|7.97|6.47|7.97|6.47|7.98|6.48|7.96|6.46|0
1703154900000|2023-12-21 10:35:00|7.98|6.48|8|6.5|8|6.5|7.98|6.48|0
1703155200000|2023-12-21 10:40:00|7.99|6.49|7.99|6.49|8|6.5|7.99|6.49|0
1703155500000|2023-12-21 10:45:00|8|6.5|7.99|6.49|8|6.5|7.98|6.48|0
1703155800000|2023-12-21 10:50:00|8|6.5|7.98|6.48|8|6.5|7.98|6.48|0
1703156100000|2023-12-21 10:55:00|7.97|6.47|7.99|6.49|7.99|6.49|7.97|6.47|0
1703156400000|2023-12-21 11:00:00|7.98|6.48|7.97|6.47|7.99|6.49|7.97|6.47|0
1703156700000|2023-12-21 11:05:00|7.96|6.46|7.95|6.45|7.96|6.46|7.94|6.44|0
1703157000000|2023-12-21 11:10:00|7.94|6.44|7.94|6.44|7.95|6.45|7.94|6.44|0
1703157300000|2023-12-21 11:15:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1703157600000|2023-12-21 11:20:00|7.95|6.45|7.97|6.47|7.97|6.47|7.95|6.45|0
1703157900000|2023-12-21 11:25:00|7.96|6.46|7.96|6.46|7.97|6.47|7.95|6.45|0
1703158200000|2023-12-21 11:30:00|7.95|6.45|7.98|6.48|7.98|6.48|7.95|6.45|0
1703158500000|2023-12-21 11:35:00|7.97|6.47|7.98|6.48|7.98|6.48|7.97|6.47|0
1703158800000|2023-12-21 11:40:00|7.97|6.47|7.97|6.47|7.98|6.48|7.96|6.46|0
1703159100000|2023-12-21 11:45:00|7.96|6.46|7.8|6.3|7.97|6.47|7.79|6.29|0
1703159400000|2023-12-21 11:50:00|7.81|6.31|7.8|6.3|7.81|6.31|7.79|6.29|0
1703159700000|2023-12-21 11:55:00|7.79|6.29|7.8|6.3|7.8|6.3|7.79|6.29|0
1703160000000|2023-12-21 12:00:00|7.79|6.29|7.81|6.31|7.82|6.32|7.79|6.29|0
1703160300000|2023-12-21 12:05:00|7.8|6.3|7.8|6.3|7.82|6.32|7.79|6.29|0
1703160600000|2023-12-21 12:10:00|7.79|6.29|7.79|6.29|7.8|6.3|7.79|6.29|0
1703160900000|2023-12-21 12:15:00|7.78|6.28|7.77|6.27|7.78|6.28|7.77|6.27|0
1703161200000|2023-12-21 12:20:00|7.76|6.26|7.75|6.25|7.77|6.27|7.75|6.25|0
1703161500000|2023-12-21 12:25:00|7.74|6.24|7.74|6.24|7.75|6.25|7.74|6.24|0
1703161800000|2023-12-21 12:30:00|7.75|6.25|7.75|6.25|7.76|6.26|7.75|6.25|0
1703162400000|2023-12-21 12:40:00|7.76|6.26|7.75|6.25|7.76|6.26|7.74|6.24|0
1703162700000|2023-12-21 12:45:00|7.74|6.24|7.75|6.25|7.75|6.25|7.73|6.23|0
1703163000000|2023-12-21 12:50:00|7.74|6.24|7.75|6.25|7.76|6.26|7.74|6.24|0
1703163300000|2023-12-21 12:55:00|7.76|6.26|7.76|6.26|7.76|6.26|7.75|6.25|0
1703163600000|2023-12-21 13:00:00|7.75|6.25|7.78|6.28|7.78|6.28|7.75|6.25|0
1703163900000|2023-12-21 13:05:00|7.77|6.27|7.75|6.25|7.78|6.28|7.75|6.25|0
1703164200000|2023-12-21 13:10:00|7.74|6.24|7.75|6.25|7.76|6.26|7.74|6.24|0
1703164500000|2023-12-21 13:15:00|7.74|6.24|7.74|6.24|7.75|6.25|7.74|6.24|0
1703164800000|2023-12-21 13:20:00|7.75|6.25|7.76|6.26|7.77|6.27|7.74|6.24|0
1703165100000|2023-12-21 13:25:00|7.77|6.27|7.78|6.28|7.79|6.29|7.77|6.27|0
1703165400000|2023-12-21 13:30:00|7.79|6.29|7.74|6.24|7.79|6.29|7.66|6.16|0
1703165700000|2023-12-21 13:35:00|7.75|6.25|7.69|6.19|7.75|6.25|7.66|6.16|0
1703166000000|2023-12-21 13:40:00|7.68|6.18|7.63|6.13|7.69|6.19|7.57|6.07|0
1703166300000|2023-12-21 13:45:00|7.64|6.14|7.84|6.34|7.84|6.34|7.64|6.14|0
1703166600000|2023-12-21 13:50:00|7.85|6.35|7.87|6.37|7.91|6.41|7.84|6.34|0
1703166900000|2023-12-21 13:55:00|7.85|6.35|7.87|6.37|7.9|6.4|7.84|6.34|0
1703167200000|2023-12-21 14:00:00|7.86|6.36|7.89|6.39|7.91|6.41|7.86|6.36|0
1703167500000|2023-12-21 14:05:00|7.88|6.38|7.88|6.38|7.91|6.41|7.88|6.38|0
1703167800000|2023-12-21 14:10:00|7.87|6.37|7.89|6.39|7.9|6.4|7.87|6.37|0
1703168100000|2023-12-21 14:15:00|7.9|6.4|7.91|6.41|7.92|6.42|7.89|6.39|0
1703168400000|2023-12-21 14:20:00|7.92|6.42|7.93|6.43|7.93|6.43|7.91|6.41|0
1703168700000|2023-12-21 14:25:00|7.92|6.42|7.93|6.43|7.94|6.44|7.91|6.41|0
1703169000000|2023-12-21 14:30:00|7.94|6.44|7.86|6.36|7.94|6.44|7.82|6.32|0
1703169300000|2023-12-21 14:35:00|7.85|6.35|7.81|6.31|7.93|6.43|7.8|6.3|0
1703169600000|2023-12-21 14:40:00|7.82|6.32|7.91|6.41|7.94|6.44|7.82|6.32|0
1703169900000|2023-12-21 14:45:00|7.9|6.4|7.91|6.41|7.94|6.44|7.88|6.38|0
1703170200000|2023-12-21 14:50:00|7.92|6.42|7.93|6.43|7.93|6.43|7.88|6.38|0
1703170500000|2023-12-21 14:55:00|7.92|6.42|7.98|6.48|7.99|6.49|7.92|6.42|0
1703170800000|2023-12-21 15:00:00|7.97|6.47|8.01|6.51|8.01|6.51|7.93|6.43|0
1703171100000|2023-12-21 15:05:00|8|6.5|8.08|6.58|8.1|6.6|8|6.5|0
1703171400000|2023-12-21 15:10:00|8.09|6.59|7.98|6.48|8.1|6.6|7.96|6.46|0
1703171700000|2023-12-21 15:15:00|7.99|6.49|7.95|6.45|8.03|6.53|7.93|6.43|0
1703172000000|2023-12-21 15:20:00|7.94|6.44|7.85|6.35|7.95|6.45|7.83|6.33|0
1703172300000|2023-12-21 15:25:00|7.84|6.34|7.89|6.39|8.03|6.53|7.81|6.31|0
1703172600000|2023-12-21 15:30:00|7.87|6.37|7.81|6.31|7.88|6.38|7.81|6.31|0
1703172900000|2023-12-21 15:35:00|7.82|6.32|7.85|6.35|7.86|6.36|7.8|6.3|0
1703173200000|2023-12-21 15:40:00|7.86|6.36|7.88|6.38|7.95|6.45|7.85|6.35|0
1703173500000|2023-12-21 15:45:00|7.89|6.39|7.89|6.39|7.9|6.4|7.85|6.35|0
1703173800000|2023-12-21 15:50:00|7.9|6.4|7.96|6.46|7.97|6.47|7.9|6.4|0
1703174100000|2023-12-21 15:55:00|7.97|6.47|8|6.5|8.02|6.52|7.94|6.44|0
1703174400000|2023-12-21 16:00:00|8.01|6.51|7.97|6.47|8.03|6.53|7.94|6.44|0
1703174700000|2023-12-21 16:05:00|7.96|6.46|8.03|6.53|8.06|6.56|7.96|6.46|0
1703175000000|2023-12-21 16:10:00|8.02|6.52|8.01|6.51|8.06|6.56|8|6.5|0
1703175300000|2023-12-21 16:15:00|8|6.5|8.03|6.53|8.07|6.57|7.99|6.49|0
1703175600000|2023-12-21 16:20:00|8.04|6.54|7.99|6.49|8.05|6.55|7.98|6.48|0
1703175900000|2023-12-21 16:25:00|8|6.5|7.95|6.45|8.02|6.52|7.95|6.45|0
1703176200000|2023-12-21 16:30:00|7.94|6.44|8.02|6.52|8.06|6.56|7.94|6.44|0
1703176500000|2023-12-21 16:35:00|8.01|6.51|7.99|6.49|8.03|6.53|7.96|6.46|0
1703176800000|2023-12-21 16:40:00|8|6.5|7.93|6.43|8.03|6.53|7.93|6.43|0
1703177100000|2023-12-21 16:45:00|7.92|6.42|7.91|6.41|7.93|6.43|7.9|6.4|0
1703177400000|2023-12-21 16:50:00|7.92|6.42|7.97|6.47|7.97|6.47|7.91|6.41|0
1703177700000|2023-12-21 16:55:00|7.96|6.46|8.02|6.52|8.02|6.52|7.96|6.46|0
1703178000000|2023-12-21 17:00:00|8.03|6.53|8.14|6.64|8.15|6.65|8.03|6.53|0
1703178300000|2023-12-21 17:05:00|8.15|6.65|8.18|6.68|8.18|6.68|8.1|6.6|0
1703178600000|2023-12-21 17:10:00|8.17|6.67|8.13|6.63|8.17|6.67|7.86|6.36|0
1703178900000|2023-12-21 17:15:00|8.12|6.62|8.11|6.61|8.14|6.64|8.09|6.59|0
1703179200000|2023-12-21 17:20:00|8.1|6.6|8.11|6.61|8.15|6.65|8.1|6.6|0
1703179500000|2023-12-21 17:25:00|8.12|6.62|8.13|6.63|8.15|6.65|8.11|6.61|0
1703179800000|2023-12-21 17:30:00|8.12|6.62|8.13|6.63|8.14|6.64|8.04|6.54|0
1703180100000|2023-12-21 17:35:00|8.12|6.62|8.11|6.61|8.15|6.65|8.08|6.58|0
1703180400000|2023-12-21 17:40:00|8.1|6.6|8.09|6.59|8.12|6.62|8.05|6.55|0
1703180700000|2023-12-21 17:45:00|8.1|6.6|8.09|6.59|8.1|6.6|8.07|6.57|0
1703181000000|2023-12-21 17:50:00|8.1|6.6|8.15|6.65|8.15|6.65|8.07|6.57|0
1703181300000|2023-12-21 17:55:00|8.14|6.64|8.15|6.65|8.16|6.66|8.13|6.63|0
1703181600000|2023-12-21 18:00:00|8.14|6.64|8.06|6.56|8.14|6.64|8.05|6.55|0
1703181900000|2023-12-21 18:05:00|8.07|6.57|8.09|6.59|8.12|6.62|8.06|6.56|0
1703182200000|2023-12-21 18:10:00|8.1|6.6|8.11|6.61|8.12|6.62|8.05|6.55|0
1703182500000|2023-12-21 18:15:00|8.12|6.62|8.16|6.66|8.16|6.66|8.05|6.55|0
1703182800000|2023-12-21 18:20:00|8.15|6.65|8|6.5|8.17|6.67|7.98|6.48|0
1703183100000|2023-12-21 18:25:00|8.01|6.51|7.98|6.48|8.04|6.54|7.98|6.48|0
1703183400000|2023-12-21 18:30:00|7.97|6.47|7.99|6.49|8|6.5|7.93|6.43|0
1703183700000|2023-12-21 18:35:00|7.98|6.48|8|6.5|8.01|6.51|7.97|6.47|0
1703184000000|2023-12-21 18:40:00|8.01|6.51|8|6.5|8.02|6.52|7.98|6.48|0
1703184300000|2023-12-21 18:45:00|8.01|6.51|8.02|6.52|8.08|6.58|7.96|6.46|0
1703184600000|2023-12-21 18:50:00|8.01|6.51|7.98|6.48|8.03|6.53|7.96|6.46|0
1703184900000|2023-12-21 18:55:00|7.97|6.47|7.95|6.45|7.98|6.48|7.95|6.45|0
1703185200000|2023-12-21 19:00:00|7.96|6.46|7.95|6.45|7.97|6.47|7.94|6.44|0
1703185500000|2023-12-21 19:05:00|7.94|6.44|7.97|6.47|7.98|6.48|7.94|6.44|0
1703185800000|2023-12-21 19:10:00|7.98|6.48|7.97|6.47|8.05|6.55|7.94|6.44|0
1703186100000|2023-12-21 19:15:00|7.96|6.46|7.88|6.38|7.97|6.47|7.88|6.38|0
1703186400000|2023-12-21 19:20:00|7.89|6.39|7.95|6.45|7.95|6.45|7.89|6.39|0
1703186700000|2023-12-21 19:25:00|7.94|6.44|7.91|6.41|7.95|6.45|7.91|6.41|0
1703187000000|2023-12-21 19:30:00|7.92|6.42|7.88|6.38|7.93|6.43|7.87|6.37|0
1703187300000|2023-12-21 19:35:00|7.87|6.37|7.88|6.38|7.91|6.41|7.87|6.37|0
1703187600000|2023-12-21 19:40:00|7.87|6.37|7.86|6.36|7.88|6.38|7.86|6.36|0
1703187900000|2023-12-21 19:45:00|7.85|6.35|7.89|6.39|7.9|6.4|7.85|6.35|0
1703188200000|2023-12-21 19:50:00|7.88|6.38|7.9|6.4|7.91|6.41|7.87|6.37|0
1703188500000|2023-12-21 19:55:00|7.91|6.41|7.91|6.41|7.97|6.47|7.9|6.4|0
1703188800000|2023-12-21 20:00:00|7.92|6.42|7.91|6.41|7.94|6.44|7.89|6.39|0
1703189100000|2023-12-21 20:05:00|7.9|6.4|7.9|6.4|7.95|6.45|7.86|6.36|0
1703189400000|2023-12-21 20:10:00|7.91|6.41|7.87|6.37|7.96|6.46|7.86|6.36|0
1703189700000|2023-12-21 20:15:00|7.88|6.38|7.85|6.35|7.9|6.4|7.85|6.35|0
1703190000000|2023-12-21 20:20:00|7.84|6.34|7.83|6.33|7.85|6.35|7.82|6.32|0
1703190300000|2023-12-21 20:25:00|7.84|6.34|7.73|6.23|7.84|6.34|7.72|6.22|0
1703190600000|2023-12-21 20:30:00|7.72|6.22|7.78|6.28|7.92|6.42|7.71|6.21|0
1703190900000|2023-12-21 20:35:00|7.79|6.29|7.83|6.33|7.83|6.33|7.72|6.22|0
1703191200000|2023-12-21 20:40:00|7.82|6.32|7.85|6.35|7.85|6.35|7.81|6.31|0
1703191500000|2023-12-21 20:45:00|7.84|6.34|7.82|6.32|7.84|6.34|7.8|6.3|0
1703191800000|2023-12-21 20:50:00|7.79|6.29|7.77|6.27|7.81|6.31|7.75|6.25|0
1703192100000|2023-12-21 20:55:00|7.78|6.28|7.87|6.37|7.92|6.42|7.73|6.23|0
1703192400000|2023-12-21 21:00:00|7.89|6.39|7.9|6.4|7.91|6.41|7.88|6.38|0
1703192700000|2023-12-21 21:05:00|7.89|6.39|7.88|6.38|7.89|6.39|7.87|6.37|0
1703193000000|2023-12-21 21:10:00|7.89|6.39|7.88|6.38|7.89|6.39|7.87|6.37|0
1703193300000|2023-12-21 21:15:00|7.93|6.33|7.91|6.31|7.93|6.33|7.91|6.31|0
1703193900000|2023-12-21 21:25:00|7.9|6.3|7.91|6.31|7.91|6.31|7.9|6.3|0
1703194500000|2023-12-21 21:35:00|7.9|6.3|7.91|6.31|7.91|6.31|7.9|6.3|0
1703195100000|2023-12-21 21:45:00|7.92|6.32|7.91|6.31|7.92|6.32|7.91|6.31|0
1703195400000|2023-12-21 21:50:00|7.92|6.32|7.92|6.32|7.92|6.32|7.91|6.31|0
1703195700000|2023-12-21 21:55:00|7.91|6.31|7.92|6.32|7.92|6.32|7.91|6.31|0
1703196300000|2023-12-21 22:05:00|7.91|6.31|7.91|6.31|7.91|6.31|7.91|6.31|0
1703196600000|2023-12-21 22:10:00|7.9|6.3|7.91|6.31|7.91|6.31|7.9|6.3|0
1703196900000|2023-12-21 22:15:00|7.9|6.3|7.9|6.3|7.9|6.3|7.9|6.3|0
1703197200000|2023-12-21 22:20:00|7.91|6.31|7.9|6.3|7.91|6.31|7.9|6.3|0
1703197800000|2023-12-21 22:30:00|7.91|6.31|7.9|6.3|7.91|6.31|7.9|6.3|0
1703198100000|2023-12-21 22:35:00|7.91|6.31|7.91|6.31|7.91|6.31|7.91|6.31|0
1703198400000|2023-12-21 22:40:00|7.92|6.32|7.91|6.31|7.92|6.32|7.91|6.31|0
1703199600000|2023-12-21 23:00:00|7.92|6.32|7.96|6.36|7.98|6.38|7.92|6.32|0
1703199900000|2023-12-21 23:05:00|7.95|6.35|7.96|6.36|7.96|6.36|7.93|6.33|0
1703200200000|2023-12-21 23:10:00|7.95|6.35|7.94|6.34|7.96|6.36|7.94|6.34|0
1703200500000|2023-12-21 23:15:00|7.95|6.35|7.94|6.34|7.95|6.35|7.94|6.34|0
1703201100000|2023-12-21 23:25:00|7.93|6.33|7.94|6.34|7.94|6.34|7.93|6.33|0
1703201400000|2023-12-21 23:30:00|7.93|6.33|7.93|6.33|7.94|6.34|7.93|6.33|0
1703201700000|2023-12-21 23:35:00|7.92|6.32|7.92|6.32|7.92|6.32|7.91|6.31|0
1703202000000|2023-12-21 23:40:00|7.91|6.31|7.91|6.31|7.92|6.32|7.9|6.3|0
1703202300000|2023-12-21 23:45:00|7.92|6.32|7.93|6.33|7.93|6.33|7.91|6.31|0
1703202600000|2023-12-21 23:50:00|7.94|6.34|7.94|6.34|7.94|6.34|7.94|6.34|0
1703202900000|2023-12-21 23:55:00|7.95|6.35|7.95|6.35|7.95|6.35|7.95|6.35|0
1703203200000|2023-12-22 00:00:00|7.96|6.36|7.96|6.36|7.97|6.37|7.96|6.36|0
1703203500000|2023-12-22 00:05:00|7.95|6.35|7.94|6.34|7.96|6.36|7.94|6.34|0
1703203800000|2023-12-22 00:10:00|7.93|6.33|7.94|6.34|7.94|6.34|7.93|6.33|0
1703204100000|2023-12-22 00:15:00|7.95|6.35|7.96|6.36|7.97|6.37|7.94|6.34|0
1703204400000|2023-12-22 00:20:00|7.95|6.35|7.94|6.34|7.95|6.35|7.94|6.34|0
1703204700000|2023-12-22 00:25:00|7.95|6.35|7.95|6.35|7.95|6.35|7.94|6.34|0
1703205600000|2023-12-22 00:40:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1703205900000|2023-12-22 00:45:00|7.95|6.35|7.96|6.36|7.96|6.36|7.95|6.35|0
1703206200000|2023-12-22 00:50:00|7.95|6.35|7.96|6.36|7.96|6.36|7.95|6.35|0
1703206500000|2023-12-22 00:55:00|7.95|6.35|7.96|6.36|7.97|6.37|7.95|6.35|0
1703206800000|2023-12-22 01:00:00|7.95|6.35|7.96|6.36|7.96|6.36|7.95|6.35|0
1703207100000|2023-12-22 01:05:00|7.97|6.37|7.97|6.37|7.99|6.39|7.97|6.37|0
1703207400000|2023-12-22 01:10:00|7.98|6.38|7.97|6.37|7.98|6.38|7.97|6.37|0
1703207700000|2023-12-22 01:15:00|7.98|6.38|7.96|6.36|7.98|6.38|7.95|6.35|0
1703208000000|2023-12-22 01:20:00|7.97|6.37|7.97|6.37|7.97|6.37|7.96|6.36|0
1703208300000|2023-12-22 01:25:00|7.96|6.36|7.96|6.36|7.97|6.37|7.95|6.35|0
1703208600000|2023-12-22 01:30:00|7.91|6.41|7.91|6.41|7.91|6.41|7.9|6.4|0
1703208900000|2023-12-22 01:35:00|7.92|6.42|7.91|6.41|7.93|6.43|7.91|6.41|0
1703209200000|2023-12-22 01:40:00|7.92|6.42|7.93|6.43|7.94|6.44|7.91|6.41|0
1703209500000|2023-12-22 01:45:00|7.94|6.44|7.94|6.44|7.94|6.44|7.93|6.43|0
1703209800000|2023-12-22 01:50:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1703210100000|2023-12-22 01:55:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1703210400000|2023-12-22 02:00:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1703210700000|2023-12-22 02:05:00|7.95|6.45|7.94|6.44|7.95|6.45|7.94|6.44|0
1703211000000|2023-12-22 02:10:00|7.93|6.43|7.93|6.43|7.94|6.44|7.93|6.43|0
1703211300000|2023-12-22 02:15:00|7.92|6.42|7.92|6.42|7.93|6.43|7.92|6.42|0
1703211600000|2023-12-22 02:20:00|7.91|6.41|7.93|6.43|7.93|6.43|7.91|6.41|0
1703211900000|2023-12-22 02:25:00|7.92|6.42|7.93|6.43|7.93|6.43|7.92|6.42|0
1703212200000|2023-12-22 02:30:00|7.92|6.42|7.93|6.43|7.93|6.43|7.92|6.42|0
1703212500000|2023-12-22 02:35:00|7.92|6.42|7.94|6.44|7.94|6.44|7.92|6.42|0
1703212800000|2023-12-22 02:40:00|7.95|6.45|7.95|6.45|7.95|6.45|7.94|6.44|0
1703213100000|2023-12-22 02:45:00|7.94|6.44|7.93|6.43|7.94|6.44|7.93|6.43|0
1703213400000|2023-12-22 02:50:00|7.92|6.42|7.92|6.42|7.92|6.42|7.92|6.42|0
1703213700000|2023-12-22 02:55:00|7.91|6.41|7.92|6.42|7.93|6.43|7.91|6.41|0
1703214000000|2023-12-22 03:00:00|7.91|6.41|7.91|6.41|7.92|6.42|7.91|6.41|0
1703214600000|2023-12-22 03:10:00|7.9|6.4|7.9|6.4|7.91|6.41|7.9|6.4|0
1703214900000|2023-12-22 03:15:00|7.91|6.41|7.91|6.41|7.91|6.41|7.91|6.41|0
1703215200000|2023-12-22 03:20:00|7.92|6.42|7.92|6.42|7.92|6.42|7.91|6.41|0
1703215500000|2023-12-22 03:25:00|7.91|6.41|7.91|6.41|7.92|6.42|7.91|6.41|0
1703215800000|2023-12-22 03:30:00|7.92|6.42|7.93|6.43|7.93|6.43|7.92|6.42|0
1703216100000|2023-12-22 03:35:00|7.94|6.44|7.94|6.44|7.94|6.44|7.93|6.43|0
1703216400000|2023-12-22 03:40:00|7.95|6.45|7.96|6.46|7.96|6.46|7.95|6.45|0
1703216700000|2023-12-22 03:45:00|7.95|6.45|7.91|6.41|7.96|6.46|7.9|6.4|0
1703217000000|2023-12-22 03:50:00|7.92|6.42|7.92|6.42|7.92|6.42|7.91|6.41|0
1703217600000|2023-12-22 04:00:00|7.91|6.41|7.91|6.41|7.92|6.42|7.91|6.41|0
1703217900000|2023-12-22 04:05:00|7.92|6.42|7.93|6.43|7.93|6.43|7.91|6.41|0
1703218200000|2023-12-22 04:10:00|7.92|6.42|7.91|6.41|7.92|6.42|7.91|6.41|0
1703218500000|2023-12-22 04:15:00|7.92|6.42|7.92|6.42|7.92|6.42|7.91|6.41|0
1703219100000|2023-12-22 04:25:00|7.91|6.41|7.92|6.42|7.92|6.42|7.91|6.41|0
1703219400000|2023-12-22 04:30:00|7.91|6.41|7.91|6.41|7.92|6.42|7.91|6.41|0
1703220300000|2023-12-22 04:45:00|7.92|6.42|7.91|6.41|7.92|6.42|7.91|6.41|0
1703220600000|2023-12-22 04:50:00|7.92|6.42|7.92|6.42|7.92|6.42|7.91|6.41|0
1703220900000|2023-12-22 04:55:00|7.93|6.43|7.91|6.41|7.93|6.43|7.91|6.41|0
1703221200000|2023-12-22 05:00:00|7.92|6.42|7.92|6.42|7.92|6.42|7.91|6.41|0
1703221500000|2023-12-22 05:05:00|7.93|6.43|7.93|6.43|7.93|6.43|7.92|6.42|0
1703221800000|2023-12-22 05:10:00|7.92|6.42|7.92|6.42|7.93|6.43|7.91|6.41|0
1703222100000|2023-12-22 05:15:00|7.93|6.43|7.93|6.43|7.93|6.43|7.92|6.42|0
1703222700000|2023-12-22 05:25:00|7.92|6.42|7.92|6.42|7.93|6.43|7.92|6.42|0
1703223000000|2023-12-22 05:30:00|7.93|6.43|7.93|6.43|7.93|6.43|7.92|6.42|0
1703223300000|2023-12-22 05:35:00|7.92|6.42|7.91|6.41|7.93|6.43|7.91|6.41|0
1703223600000|2023-12-22 05:40:00|7.92|6.42|7.92|6.42|7.92|6.42|7.92|6.42|0
1703223900000|2023-12-22 05:45:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1703224200000|2023-12-22 05:50:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1703224500000|2023-12-22 05:55:00|7.93|6.43|7.95|6.45|7.95|6.45|7.93|6.43|0
1703224800000|2023-12-22 06:00:00|7.96|6.46|7.95|6.45|7.96|6.46|7.94|6.44|0
1703225100000|2023-12-22 06:05:00|7.94|6.44|7.96|6.46|7.97|6.47|7.94|6.44|0
1703225400000|2023-12-22 06:10:00|7.97|6.47|7.97|6.47|7.97|6.47|7.96|6.46|0
1703225700000|2023-12-22 06:15:00|7.96|6.46|7.97|6.47|7.97|6.47|7.96|6.46|0
1703226000000|2023-12-22 06:20:00|7.96|6.46|7.73|6.23|7.97|6.47|7.73|6.23|0
1703226300000|2023-12-22 06:25:00|7.72|6.22|7.72|6.22|7.73|6.23|7.71|6.21|0
1703226600000|2023-12-22 06:30:00|7.71|6.21|7.72|6.22|7.72|6.22|7.71|6.21|0
1703226900000|2023-12-22 06:35:00|7.71|6.21|7.71|6.21|7.72|6.22|7.71|6.21|0
1703227200000|2023-12-22 06:40:00|7.7|6.2|7.7|6.2|7.71|6.21|7.7|6.2|0
1703227500000|2023-12-22 06:45:00|7.71|6.21|7.7|6.2|7.71|6.21|7.7|6.2|0
1703227800000|2023-12-22 06:50:00|7.69|6.19|7.69|6.19|7.7|6.2|7.69|6.19|0
1703228100000|2023-12-22 06:55:00|7.7|6.2|7.7|6.2|7.7|6.2|7.69|6.19|0
1703228400000|2023-12-22 07:00:00|7.71|6.21|7.69|6.19|7.71|6.21|7.69|6.19|0
1703228700000|2023-12-22 07:05:00|7.7|6.2|7.7|6.2|7.7|6.2|7.69|6.19|0
1703229000000|2023-12-22 07:10:00|7.71|6.21|7.81|6.31|7.83|6.33|7.7|6.2|0
1703229300000|2023-12-22 07:15:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1703229600000|2023-12-22 07:20:00|7.82|6.32|7.82|6.32|7.82|6.32|7.81|6.31|0
1703229900000|2023-12-22 07:25:00|7.83|6.33|7.83|6.33|7.83|6.33|7.83|6.33|0
1703230200000|2023-12-22 07:30:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1703230500000|2023-12-22 07:35:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1703230800000|2023-12-22 07:40:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1703231100000|2023-12-22 07:45:00|7.8|6.3|7.81|6.31|7.81|6.31|7.8|6.3|0
1703231400000|2023-12-22 07:50:00|7.8|6.3|7.81|6.31|7.81|6.31|7.8|6.3|0
1703231700000|2023-12-22 07:55:00|7.82|6.32|7.82|6.32|7.82|6.32|7.81|6.31|0
1703232000000|2023-12-22 08:00:00|7.81|6.31|7.82|6.32|7.83|6.33|7.8|6.3|0
1703232300000|2023-12-22 08:05:00|7.81|6.31|7.82|6.32|7.82|6.32|7.8|6.3|0
1703232600000|2023-12-22 08:10:00|7.83|6.33|7.8|6.3|7.83|6.33|7.79|6.29|0
1703232900000|2023-12-22 08:15:00|7.81|6.31|7.81|6.31|7.81|6.31|7.79|6.29|0
1703233200000|2023-12-22 08:20:00|7.82|6.32|7.82|6.32|7.83|6.33|7.82|6.32|0
1703233500000|2023-12-22 08:25:00|7.83|6.33|7.8|6.3|7.83|6.33|7.8|6.3|0
1703233800000|2023-12-22 08:30:00|7.79|6.29|7.76|6.26|7.8|6.3|7.76|6.26|0
1703234100000|2023-12-22 08:35:00|7.75|6.25|7.76|6.26|7.77|6.27|7.75|6.25|0
1703234400000|2023-12-22 08:40:00|7.77|6.27|7.78|6.28|7.78|6.28|7.76|6.26|0
1703234700000|2023-12-22 08:45:00|7.77|6.27|7.8|6.3|7.8|6.3|7.77|6.27|0
1703235000000|2023-12-22 08:50:00|7.81|6.31|7.82|6.32|7.82|6.32|7.8|6.3|0
1703235300000|2023-12-22 08:55:00|7.83|6.33|7.83|6.33|7.83|6.33|7.82|6.32|0
1703235600000|2023-12-22 09:00:00|7.82|6.32|7.82|6.32|7.82|6.32|7.8|6.3|0
1703235900000|2023-12-22 09:05:00|7.81|6.31|7.79|6.29|7.81|6.31|7.78|6.28|0
1703236200000|2023-12-22 09:10:00|7.78|6.28|7.79|6.29|7.8|6.3|7.78|6.28|0
1703236500000|2023-12-22 09:15:00|7.78|6.28|7.77|6.27|7.78|6.28|7.77|6.27|0
1703236800000|2023-12-22 09:20:00|7.76|6.26|7.77|6.27|7.77|6.27|7.76|6.26|0
1703237100000|2023-12-22 09:25:00|7.78|6.28|7.77|6.27|7.78|6.28|7.77|6.27|0
1703237400000|2023-12-22 09:30:00|7.76|6.26|7.74|6.24|7.77|6.27|7.74|6.24|0
1703237700000|2023-12-22 09:35:00|7.75|6.25|7.74|6.24|7.75|6.25|7.73|6.23|0
1703238000000|2023-12-22 09:40:00|7.73|6.23|7.74|6.24|7.74|6.24|7.73|6.23|0
1703238300000|2023-12-22 09:45:00|7.87|6.37|7.81|6.31|7.87|6.37|7.74|6.24|0
1703238600000|2023-12-22 09:50:00|7.82|6.32|7.83|6.33|7.83|6.33|7.82|6.32|0
1703238900000|2023-12-22 09:55:00|7.82|6.32|7.83|6.33|7.83|6.33|7.82|6.32|0
1703239200000|2023-12-22 10:00:00|7.84|6.34|7.84|6.34|7.84|6.34|7.83|6.33|0
1703239500000|2023-12-22 10:05:00|7.85|6.35|7.83|6.33|7.85|6.35|7.83|6.33|0
1703239800000|2023-12-22 10:10:00|7.82|6.32|7.83|6.33|7.83|6.33|7.81|6.31|0
1703240100000|2023-12-22 10:15:00|7.82|6.32|7.82|6.32|7.83|6.33|7.81|6.31|0
1703240400000|2023-12-22 10:20:00|7.81|6.31|7.82|6.32|7.82|6.32|7.81|6.31|0
1703240700000|2023-12-22 10:25:00|7.81|6.31|7.82|6.32|7.83|6.33|7.81|6.31|0
1703241000000|2023-12-22 10:30:00|7.83|6.33|7.83|6.33|7.83|6.33|7.82|6.32|0
1703241300000|2023-12-22 10:35:00|7.84|6.34|7.8|6.3|7.84|6.34|7.74|6.24|0
1703241600000|2023-12-22 10:40:00|7.79|6.29|7.79|6.29|7.8|6.3|7.79|6.29|0
1703241900000|2023-12-22 10:45:00|7.78|6.28|7.77|6.27|7.79|6.29|7.77|6.27|0
1703242200000|2023-12-22 10:50:00|7.78|6.28|7.85|6.35|7.86|6.36|7.77|6.27|0
1703242500000|2023-12-22 10:55:00|7.84|6.34|7.85|6.35|7.85|6.35|7.84|6.34|0
1703242800000|2023-12-22 11:00:00|7.84|6.34|7.84|6.34|7.85|6.35|7.83|6.33|0
1703243100000|2023-12-22 11:05:00|7.85|6.35|7.84|6.34|7.85|6.35|7.84|6.34|0
1703243400000|2023-12-22 11:10:00|7.83|6.33|7.83|6.33|7.84|6.34|7.83|6.33|0
1703243700000|2023-12-22 11:15:00|7.82|6.32|7.84|6.34|7.84|6.34|7.82|6.32|0
1703244000000|2023-12-22 11:20:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1703244300000|2023-12-22 11:25:00|7.85|6.35|7.85|6.35|7.85|6.35|7.84|6.34|0
1703244600000|2023-12-22 11:30:00|7.84|6.34|7.83|6.33|7.85|6.35|7.83|6.33|0
1703244900000|2023-12-22 11:35:00|7.84|6.34|7.85|6.35|7.85|6.35|7.83|6.33|0
1703245200000|2023-12-22 11:40:00|7.84|6.34|7.85|6.35|7.85|6.35|7.84|6.34|0
1703245500000|2023-12-22 11:45:00|7.84|6.34|7.84|6.34|7.85|6.35|7.83|6.33|0
1703245800000|2023-12-22 11:50:00|7.83|6.33|7.82|6.32|7.84|6.34|7.82|6.32|0
1703246100000|2023-12-22 11:55:00|7.83|6.33|7.83|6.33|7.83|6.33|7.82|6.32|0
1703246400000|2023-12-22 12:00:00|7.82|6.32|7.81|6.31|7.83|6.33|7.81|6.31|0
1703246700000|2023-12-22 12:05:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1703247000000|2023-12-22 12:10:00|7.82|6.32|7.82|6.32|7.82|6.32|7.81|6.31|0
1703247300000|2023-12-22 12:15:00|7.81|6.31|7.81|6.31|7.82|6.32|7.81|6.31|0
1703247600000|2023-12-22 12:20:00|7.8|6.3|7.79|6.29|7.81|6.31|7.79|6.29|0
1703247900000|2023-12-22 12:25:00|7.8|6.3|7.8|6.3|7.81|6.31|7.8|6.3|0
1703248200000|2023-12-22 12:30:00|7.81|6.31|7.82|6.32|7.82|6.32|7.8|6.3|0
1703248500000|2023-12-22 12:35:00|7.81|6.31|7.81|6.31|7.82|6.32|7.81|6.31|0
1703248800000|2023-12-22 12:40:00|7.82|6.32|7.82|6.32|7.82|6.32|7.82|6.32|0
1703249100000|2023-12-22 12:45:00|7.83|6.33|7.83|6.33|7.84|6.34|7.83|6.33|0
1703249400000|2023-12-22 12:50:00|7.82|6.32|7.83|6.33|7.83|6.33|7.82|6.32|0
1703249700000|2023-12-22 12:55:00|7.84|6.34|7.83|6.33|7.84|6.34|7.83|6.33|0
1703250000000|2023-12-22 13:00:00|7.82|6.32|7.79|6.29|7.82|6.32|7.79|6.29|0
1703250300000|2023-12-22 13:05:00|7.8|6.3|7.8|6.3|7.8|6.3|7.78|6.28|0
1703250600000|2023-12-22 13:10:00|7.79|6.29|7.79|6.29|7.81|6.31|7.79|6.29|0
1703250900000|2023-12-22 13:15:00|7.78|6.28|7.77|6.27|7.78|6.28|7.77|6.27|0
1703251200000|2023-12-22 13:20:00|7.78|6.28|7.77|6.27|7.78|6.28|7.77|6.27|0
1703251500000|2023-12-22 13:25:00|7.76|6.26|7.78|6.28|7.78|6.28|7.75|6.25|0
1703251800000|2023-12-22 13:30:00|7.79|6.29|7.81|6.31|7.89|6.39|7.74|6.24|0
1703252100000|2023-12-22 13:35:00|7.8|6.3|7.73|6.23|7.81|6.31|7.69|6.19|0
1703252400000|2023-12-22 13:40:00|7.74|6.24|7.68|6.18|7.74|6.24|7.68|6.18|0
1703252700000|2023-12-22 13:45:00|7.69|6.19|7.71|6.21|7.71|6.21|7.68|6.18|0
1703253000000|2023-12-22 13:50:00|7.7|6.2|7.64|6.14|7.72|6.22|7.64|6.14|0
1703253300000|2023-12-22 13:55:00|7.65|6.15|7.64|6.14|7.66|6.16|7.64|6.14|0
1703253600000|2023-12-22 14:00:00|7.65|6.15|7.64|6.14|7.66|6.16|7.64|6.14|0
1703253900000|2023-12-22 14:05:00|7.65|6.15|7.66|6.16|7.66|6.16|7.64|6.14|0
1703254200000|2023-12-22 14:10:00|7.65|6.15|7.66|6.16|7.67|6.17|7.64|6.14|0
1703254500000|2023-12-22 14:15:00|7.67|6.17|7.65|6.15|7.67|6.17|7.65|6.15|0
1703254800000|2023-12-22 14:20:00|7.64|6.14|7.65|6.15|7.67|6.17|7.64|6.14|0
1703255100000|2023-12-22 14:25:00|7.64|6.14|7.65|6.15|7.66|6.16|7.63|6.13|0
1703255400000|2023-12-22 14:30:00|7.64|6.14|7.61|6.11|7.66|6.16|7.57|6.07|0
1703255700000|2023-12-22 14:35:00|7.6|6.1|7.55|6.05|7.63|6.13|7.54|6.04|0
1703256000000|2023-12-22 14:40:00|7.54|6.04|7.86|6.36|7.92|6.42|7.54|6.04|0
1703256300000|2023-12-22 14:45:00|7.85|6.35|7.85|6.35|7.88|6.38|7.84|6.34|0
1703256600000|2023-12-22 14:50:00|7.84|6.34|7.84|6.34|7.84|6.34|7.81|6.31|0
1703256900000|2023-12-22 14:55:00|7.83|6.33|7.87|6.37|7.88|6.38|7.82|6.32|0
1703257200000|2023-12-22 15:00:00|7.85|6.35|7.86|6.36|7.92|6.42|7.84|6.34|0
1703257500000|2023-12-22 15:05:00|7.85|6.35|7.86|6.36|7.89|6.39|7.83|6.33|0
1703257800000|2023-12-22 15:10:00|7.87|6.37|7.87|6.37|7.9|6.4|7.86|6.36|0
1703258100000|2023-12-22 15:15:00|7.88|6.38|7.89|6.39|7.9|6.4|7.87|6.37|0
1703258400000|2023-12-22 15:20:00|7.88|6.38|7.89|6.39|7.91|6.41|7.87|6.37|0
1703258700000|2023-12-22 15:25:00|7.9|6.4|7.84|6.34|7.91|6.41|7.83|6.33|0
1703259000000|2023-12-22 15:30:00|7.83|6.33|7.84|6.34|7.85|6.35|7.82|6.32|0
1703259300000|2023-12-22 15:35:00|7.83|6.33|7.89|6.39|7.91|6.41|7.83|6.33|0
1703259600000|2023-12-22 15:40:00|7.88|6.38|7.86|6.36|7.88|6.38|7.86|6.36|0
1703259900000|2023-12-22 15:45:00|7.87|6.37|7.89|6.39|7.9|6.4|7.87|6.37|0
1703260200000|2023-12-22 15:50:00|7.9|6.4|7.9|6.4|7.91|6.41|7.89|6.39|0
1703260500000|2023-12-22 15:55:00|7.91|6.41|7.98|6.48|7.98|6.48|7.91|6.41|0
1703260800000|2023-12-22 16:00:00|8|6.5|8.01|6.51|8.05|6.55|7.97|6.47|0
1703261100000|2023-12-22 16:05:00|8|6.5|7.98|6.48|8.05|6.55|7.98|6.48|0
1703261400000|2023-12-22 16:10:00|7.99|6.49|7.96|6.46|8|6.5|7.95|6.45|0
1703261700000|2023-12-22 16:15:00|7.95|6.45|7.95|6.45|7.98|6.48|7.95|6.45|0
1703262000000|2023-12-22 16:20:00|7.94|6.44|7.96|6.46|7.96|6.46|7.9|6.4|0
1703262300000|2023-12-22 16:25:00|7.97|6.47|7.94|6.44|7.97|6.47|7.93|6.43|0
1703262600000|2023-12-22 16:30:00|7.93|6.43|7.92|6.42|7.93|6.43|7.9|6.4|0
1703262900000|2023-12-22 16:35:00|7.93|6.43|7.95|6.45|7.96|6.46|7.92|6.42|0
1703263200000|2023-12-22 16:40:00|7.96|6.46|7.92|6.42|7.99|6.49|6.66|5.16|0
1703263500000|2023-12-22 16:45:00|7.93|6.43|7.93|6.43|7.94|6.44|7.91|6.41|0
1703263800000|2023-12-22 16:50:00|7.92|6.42|7.91|6.41|7.93|6.43|7.91|6.41|0
1703264100000|2023-12-22 16:55:00|7.9|6.4|7.92|6.42|7.92|6.42|7.89|6.39|0
1703264400000|2023-12-22 17:00:00|7.91|6.41|7.91|6.41|7.92|6.42|7.89|6.39|0
1703264700000|2023-12-22 17:05:00|7.9|6.4|7.93|6.43|7.93|6.43|7.87|6.37|0
1703265000000|2023-12-22 17:10:00|7.94|6.44|7.95|6.45|7.96|6.46|7.92|6.42|0
1703265300000|2023-12-22 17:15:00|7.96|6.46|7.95|6.45|7.97|6.47|7.94|6.44|0
1703265600000|2023-12-22 17:20:00|7.96|6.46|7.95|6.45|7.97|6.47|7.94|6.44|0
1703265900000|2023-12-22 17:25:00|7.96|6.46|7.91|6.41|7.96|6.46|7.9|6.4|0
1703266200000|2023-12-22 17:30:00|7.9|6.4|7.92|6.42|7.94|6.44|7.9|6.4|0
1703266500000|2023-12-22 17:35:00|7.83|6.33|7.68|6.18|7.83|6.33|7.67|6.17|0
1703266800000|2023-12-22 17:40:00|7.67|6.17|7.66|6.16|7.68|6.18|7.66|6.16|0
1703267100000|2023-12-22 17:45:00|7.65|6.15|7.66|6.16|7.67|6.17|7.64|6.14|0
1703267400000|2023-12-22 17:50:00|7.67|6.17|7.64|6.14|7.67|6.17|7.63|6.13|0
1703267700000|2023-12-22 17:55:00|7.63|6.13|7.63|6.13|7.66|6.16|7.63|6.13|0
1703268000000|2023-12-22 18:00:00|7.64|6.14|7.63|6.13|7.65|6.15|7.63|6.13|0
1703268300000|2023-12-22 18:05:00|7.62|6.12|7.62|6.12|7.63|6.13|7.62|6.12|0
1703268600000|2023-12-22 18:10:00|7.61|6.11|7.61|6.11|7.61|6.11|7.61|6.11|0
1703268900000|2023-12-22 18:15:00|7.62|6.12|7.63|6.13|7.63|6.13|7.61|6.11|0
1703269200000|2023-12-22 18:20:00|7.62|6.12|7.63|6.13|7.63|6.13|7.62|6.12|0
1703269500000|2023-12-22 18:25:00|7.64|6.14|7.62|6.12|7.64|6.14|7.61|6.11|0
1703269800000|2023-12-22 18:30:00|7.63|6.13|7.62|6.12|7.63|6.13|7.61|6.11|0
1703270100000|2023-12-22 18:35:00|7.61|6.11|7.63|6.13|7.64|6.14|7.61|6.11|0
1703270400000|2023-12-22 18:40:00|7.64|6.14|7.64|6.14|7.67|6.17|7.63|6.13|0
1703270700000|2023-12-22 18:45:00|7.65|6.15|7.63|6.13|7.66|6.16|7.63|6.13|0
1703271000000|2023-12-22 18:50:00|7.64|6.14|7.65|6.15|7.66|6.16|7.63|6.13|0
1703271300000|2023-12-22 18:55:00|7.66|6.16|7.67|6.17|7.68|6.18|7.65|6.15|0
1703271600000|2023-12-22 19:00:00|7.68|6.18|7.72|6.22|7.72|6.22|7.67|6.17|0
1703271900000|2023-12-22 19:05:00|7.74|6.24|7.79|6.29|7.82|6.32|7.74|6.24|0
1703272200000|2023-12-22 19:10:00|7.8|6.3|7.77|6.27|7.8|6.3|7.76|6.26|0
1703272500000|2023-12-22 19:15:00|7.78|6.28|7.7|6.2|7.9|6.4|7.62|6.12|0
1703272800000|2023-12-22 19:20:00|7.71|6.21|7.78|6.28|7.82|6.32|7.68|6.18|0
1703273100000|2023-12-22 19:25:00|7.79|6.29|7.83|6.33|7.84|6.34|7.78|6.28|0
1703273400000|2023-12-22 19:30:00|7.84|6.34|7.83|6.33|7.88|6.38|7.79|6.29|0
1703273700000|2023-12-22 19:35:00|7.84|6.34|7.76|6.26|7.84|6.34|7.72|6.22|0
1703274000000|2023-12-22 19:40:00|7.75|6.25|7.66|6.16|7.75|6.25|7.65|6.15|0
1703274300000|2023-12-22 19:45:00|7.65|6.15|7.63|6.13|7.66|6.16|7.61|6.11|0
1703274600000|2023-12-22 19:50:00|7.62|6.12|7.6|6.1|7.63|6.13|7.58|6.08|0
1703274900000|2023-12-22 19:55:00|7.59|6.09|7.58|6.08|7.6|6.1|7.58|6.08|0
1703275200000|2023-12-22 20:00:00|7.57|6.07|7.57|6.07|7.61|6.11|7.56|6.06|0
1703275500000|2023-12-22 20:05:00|7.58|6.08|7.84|6.34|7.84|6.34|7.57|6.07|0
1703275800000|2023-12-22 20:10:00|7.83|6.33|7.81|6.31|7.83|6.33|7.8|6.3|0
1703276100000|2023-12-22 20:15:00|7.82|6.32|7.69|6.19|7.84|6.34|7.69|6.19|0
1703276400000|2023-12-22 20:20:00|7.7|6.2|7.7|6.2|7.73|6.23|7.68|6.18|0
1703276700000|2023-12-22 20:25:00|7.69|6.19|7.66|6.16|7.71|6.21|7.66|6.16|0
1703277000000|2023-12-22 20:30:00|7.67|6.17|7.72|6.22|7.72|6.22|7.67|6.17|0
1703277300000|2023-12-22 20:35:00|7.73|6.23|7.75|6.25|7.75|6.25|7.71|6.21|0
1703277600000|2023-12-22 20:40:00|7.76|6.26|7.74|6.24|7.79|6.29|7.74|6.24|0
1703277900000|2023-12-22 20:45:00|7.73|6.23|7.77|6.27|7.77|6.27|7.72|6.22|0
1703278200000|2023-12-22 20:50:00|7.78|6.28|7.7|6.2|7.78|6.28|7.7|6.2|0
1703278500000|2023-12-22 20:55:00|7.71|6.21|7.69|6.19|7.73|6.23|7.69|6.19|0
1703278800000|2023-12-22 21:00:00|7.66|6.16|7.62|6.12|7.71|6.21|7.59|6.09|0
1703279100000|2023-12-22 21:05:00|7.61|6.11|7.63|6.13|7.63|6.13|7.61|6.11|0
1703279400000|2023-12-22 21:10:00|7.64|6.14|7.64|6.14|7.65|6.15|7.64|6.14|0
1703577600000|2023-12-26 08:00:00|7.32|5.82|7.33|5.83|7.33|5.83|7.32|5.82|0
1703577900000|2023-12-26 08:05:00|7.34|5.84|7.34|5.84|7.34|5.84|7.33|5.83|0
1703578200000|2023-12-26 08:10:00|7.33|5.83|7.33|5.83|7.34|5.84|7.33|5.83|0
1703578800000|2023-12-26 08:20:00|7.32|5.82|7.33|5.83|7.33|5.83|7.32|5.82|0
1703579100000|2023-12-26 08:25:00|7.32|5.82|7.32|5.82|7.32|5.82|7.32|5.82|0
1703579700000|2023-12-26 08:35:00|7.33|5.83|7.33|5.83|7.33|5.83|7.32|5.82|0
1703580000000|2023-12-26 08:40:00|7.32|5.82|7.33|5.83|7.33|5.83|7.32|5.82|0
1703580300000|2023-12-26 08:45:00|7.34|5.84|7.34|5.84|7.34|5.84|7.33|5.83|0
1703580600000|2023-12-26 08:50:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1703580900000|2023-12-26 08:55:00|7.33|5.83|7.33|5.83|7.34|5.84|7.33|5.83|0
1703581200000|2023-12-26 09:00:00|7.34|5.84|7.33|5.83|7.34|5.84|7.33|5.83|0
1703581500000|2023-12-26 09:05:00|7.34|5.84|7.33|5.83|7.34|5.84|7.33|5.83|0
1703582100000|2023-12-26 09:15:00|7.34|5.84|7.35|5.85|7.35|5.85|7.34|5.84|0
1703582400000|2023-12-26 09:20:00|7.36|5.86|7.37|5.87|7.37|5.87|7.35|5.85|0
1703582700000|2023-12-26 09:25:00|7.36|5.86|7.35|5.85|7.36|5.86|7.35|5.85|0
1703583000000|2023-12-26 09:30:00|7.34|5.84|7.34|5.84|7.34|5.84|7.34|5.84|0
1703583300000|2023-12-26 09:35:00|7.33|5.83|7.33|5.83|7.33|5.83|7.33|5.83|0
1703583600000|2023-12-26 09:40:00|7.34|5.84|7.35|5.85|7.35|5.85|7.34|5.84|0
1703583900000|2023-12-26 09:45:00|7.34|5.84|7.34|5.84|7.35|5.85|7.34|5.84|0
1703584200000|2023-12-26 09:50:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1703584500000|2023-12-26 09:55:00|7.34|5.84|7.34|5.84|7.35|5.85|7.34|5.84|0
1703584800000|2023-12-26 10:00:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1703585100000|2023-12-26 10:05:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1703585400000|2023-12-26 10:10:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1703585700000|2023-12-26 10:15:00|7.34|5.84|7.34|5.84|7.35|5.85|7.34|5.84|0
1703586000000|2023-12-26 10:20:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1703586900000|2023-12-26 10:35:00|7.34|5.84|7.33|5.83|7.34|5.84|7.33|5.83|0
1703588100000|2023-12-26 10:55:00|7.32|5.82|7.32|5.82|7.33|5.83|7.32|5.82|0
1703588400000|2023-12-26 11:00:00|7.33|5.83|7.32|5.82|7.33|5.83|7.32|5.82|0
1703588700000|2023-12-26 11:05:00|7.33|5.83|7.34|5.84|7.34|5.84|7.32|5.82|0
1703589000000|2023-12-26 11:10:00|7.33|5.83|7.35|5.85|7.35|5.85|7.33|5.83|0
1703589300000|2023-12-26 11:15:00|7.34|5.84|7.36|5.86|7.36|5.86|7.34|5.84|0
1703589600000|2023-12-26 11:20:00|7.35|5.85|7.36|5.86|7.36|5.86|7.35|5.85|0
1703589900000|2023-12-26 11:25:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1703590800000|2023-12-26 11:40:00|7.33|5.83|7.32|5.82|7.33|5.83|7.32|5.82|0
1703591100000|2023-12-26 11:45:00|7.33|5.83|7.34|5.84|7.34|5.84|7.32|5.82|0
1703591700000|2023-12-26 11:55:00|7.35|5.85|7.35|5.85|7.35|5.85|7.35|5.85|0
1703592000000|2023-12-26 12:00:00|7.36|5.86|7.35|5.85|7.36|5.86|7.35|5.85|0
1703592300000|2023-12-26 12:05:00|7.36|5.86|7.38|5.88|7.4|5.9|7.35|5.85|0
1703592600000|2023-12-26 12:10:00|7.37|5.87|7.38|5.88|7.39|5.89|7.36|5.86|0
1703592900000|2023-12-26 12:15:00|7.39|5.89|7.38|5.88|7.39|5.89|7.38|5.88|0
1703593200000|2023-12-26 12:20:00|7.37|5.87|7.36|5.86|7.37|5.87|7.36|5.86|0
1703593500000|2023-12-26 12:25:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1703593800000|2023-12-26 12:30:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1703594100000|2023-12-26 12:35:00|7.37|5.87|7.37|5.87|7.37|5.87|7.37|5.87|0
1703594400000|2023-12-26 12:40:00|7.36|5.86|7.36|5.86|7.36|5.86|7.36|5.86|0
1703594700000|2023-12-26 12:45:00|7.35|5.85|7.35|5.85|7.36|5.86|7.35|5.85|0
1703595000000|2023-12-26 12:50:00|7.34|5.84|7.35|5.85|7.35|5.85|7.34|5.84|0
1703595300000|2023-12-26 12:55:00|7.34|5.84|7.34|5.84|7.35|5.85|7.34|5.84|0
1703595600000|2023-12-26 13:00:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1703595900000|2023-12-26 13:05:00|7.34|5.84|7.34|5.84|7.35|5.85|7.34|5.84|0
1703596200000|2023-12-26 13:10:00|7.35|5.85|7.36|5.86|7.36|5.86|7.35|5.85|0
1703596500000|2023-12-26 13:15:00|7.37|5.87|7.37|5.87|7.37|5.87|7.36|5.86|0
1703596800000|2023-12-26 13:20:00|7.36|5.86|7.33|5.83|7.36|5.86|7.33|5.83|0
1703597100000|2023-12-26 13:25:00|7.34|5.84|7.34|5.84|7.34|5.84|7.33|5.83|0
1703597400000|2023-12-26 13:30:00|7.35|5.85|7.35|5.85|7.36|5.86|7.34|5.84|0
1703597700000|2023-12-26 13:35:00|7.36|5.86|7.37|5.87|7.37|5.87|7.34|5.84|0
1703598000000|2023-12-26 13:40:00|7.36|5.86|7.36|5.86|7.38|5.88|7.36|5.86|0
1703598300000|2023-12-26 13:45:00|7.35|5.85|7.35|5.85|7.36|5.86|7.34|5.84|0
1703598600000|2023-12-26 13:50:00|7.34|5.84|7.33|5.83|7.35|5.85|7.33|5.83|0
1703598900000|2023-12-26 13:55:00|7.34|5.84|7.34|5.84|7.34|5.84|7.34|5.84|0
1703599200000|2023-12-26 14:00:00|7.35|5.85|7.34|5.84|7.35|5.85|7.34|5.84|0
1703599500000|2023-12-26 14:05:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1703599800000|2023-12-26 14:10:00|7.33|5.83|7.34|5.84|7.34|5.84|7.33|5.83|0
1703600100000|2023-12-26 14:15:00|7.33|5.83|7.35|5.85|7.35|5.85|7.33|5.83|0
1703600400000|2023-12-26 14:20:00|7.34|5.84|7.35|5.85|7.35|5.85|7.34|5.84|0
1703600700000|2023-12-26 14:25:00|7.36|5.86|7.36|5.86|7.37|5.87|7.35|5.85|0
1703601000000|2023-12-26 14:30:00|7.37|5.87|7.3|5.8|7.37|5.87|7.29|5.79|0
1703601300000|2023-12-26 14:35:00|7.29|5.79|7.29|5.79|7.3|5.8|7.28|5.78|0
1703601600000|2023-12-26 14:40:00|7.3|5.8|7.29|5.79|7.3|5.8|7.27|5.77|0
1703601900000|2023-12-26 14:45:00|7.28|5.78|7.29|5.79|7.29|5.79|7.26|5.76|0
1703602200000|2023-12-26 14:50:00|7.28|5.78|7.31|5.81|7.32|5.82|7.28|5.78|0
1703602500000|2023-12-26 14:55:00|7.32|5.82|7.28|5.78|7.32|5.82|7.28|5.78|0
1703602800000|2023-12-26 15:00:00|7.29|5.79|7.28|5.78|7.29|5.79|7.28|5.78|0
1703603100000|2023-12-26 15:05:00|7.27|5.77|7.27|5.77|7.28|5.78|7.26|5.76|0
1703603400000|2023-12-26 15:10:00|7.26|5.76|7.25|5.75|7.26|5.76|7.24|5.74|0
1703603700000|2023-12-26 15:15:00|7.24|5.74|7.25|5.75|7.25|5.75|7.23|5.73|0
1703604000000|2023-12-26 15:20:00|7.24|5.74|7.25|5.75|7.26|5.76|7.24|5.74|0
1703604300000|2023-12-26 15:25:00|7.24|5.74|7.25|5.75|7.26|5.76|7.22|5.72|0
1703604600000|2023-12-26 15:30:00|7.24|5.74|7.23|5.73|7.24|5.74|7.22|5.72|0
1703604900000|2023-12-26 15:35:00|7.22|5.72|7.22|5.72|7.23|5.73|7.21|5.71|0
1703605200000|2023-12-26 15:40:00|7.21|5.71|7.24|5.74|7.24|5.74|7.21|5.71|0
1703605500000|2023-12-26 15:45:00|7.23|5.73|7.24|5.74|7.25|5.75|7.23|5.73|0
1703605800000|2023-12-26 15:50:00|7.25|5.75|7.27|5.77|7.29|5.79|7.25|5.75|0
1703606100000|2023-12-26 15:55:00|7.26|5.76|7.24|5.74|7.26|5.76|7.24|5.74|0
1703606400000|2023-12-26 16:00:00|7.25|5.75|7.26|5.76|7.28|5.78|7.25|5.75|0
1703606700000|2023-12-26 16:05:00|7.25|5.75|7.24|5.74|7.26|5.76|7.24|5.74|0
1703607000000|2023-12-26 16:10:00|7.25|5.75|7.21|5.71|7.25|5.75|7.21|5.71|0
1703607300000|2023-12-26 16:15:00|7.22|5.72|7.26|5.76|7.27|5.77|7.21|5.71|0
1703607600000|2023-12-26 16:20:00|7.27|5.77|7.27|5.77|7.27|5.77|7.25|5.75|0
1703607900000|2023-12-26 16:25:00|7.28|5.78|7.26|5.76|7.28|5.78|7.26|5.76|0
1703608200000|2023-12-26 16:30:00|7.25|5.75|7.24|5.74|7.25|5.75|7.24|5.74|0
1703608500000|2023-12-26 16:35:00|7.25|5.75|7.24|5.74|7.25|5.75|7.23|5.73|0
1703608800000|2023-12-26 16:40:00|7.23|5.73|7.23|5.73|7.24|5.74|7.23|5.73|0
1703609100000|2023-12-26 16:45:00|7.22|5.72|7.22|5.72|7.23|5.73|7.21|5.71|0
1703609400000|2023-12-26 16:50:00|7.23|5.73|7.21|5.71|7.23|5.73|7.21|5.71|0
1703609700000|2023-12-26 16:55:00|7.22|5.72|7.21|5.71|7.24|5.74|7.21|5.71|0
1703610000000|2023-12-26 17:00:00|7.22|5.72|7.23|5.73|7.24|5.74|7.22|5.72|0
1703610300000|2023-12-26 17:05:00|7.24|5.74|7.23|5.73|7.24|5.74|7.23|5.73|0
1703610600000|2023-12-26 17:10:00|7.22|5.72|7.2|5.7|7.22|5.72|7.2|5.7|0
1703610900000|2023-12-26 17:15:00|7.21|5.71|7.2|5.7|7.21|5.71|7.19|5.69|0
1703611200000|2023-12-26 17:20:00|7.21|5.71|7.21|5.71|7.21|5.71|7.19|5.69|0
1703611500000|2023-12-26 17:25:00|7.2|5.7|7.21|5.71|7.21|5.71|7.2|5.7|0
1703611800000|2023-12-26 17:30:00|7.22|5.72|7.22|5.72|7.22|5.72|7.2|5.7|0
1703612100000|2023-12-26 17:35:00|7.23|5.73|7.23|5.73|7.24|5.74|7.22|5.72|0
1703612400000|2023-12-26 17:40:00|7.22|5.72|7.21|5.71|7.22|5.72|7.21|5.71|0
1703612700000|2023-12-26 17:45:00|7.2|5.7|7.17|5.67|7.2|5.7|7.17|5.67|0
1703613000000|2023-12-26 17:50:00|7.18|5.68|7.18|5.68|7.2|5.7|7.18|5.68|0
1703613300000|2023-12-26 17:55:00|7.19|5.69|7.21|5.71|7.22|5.72|7.18|5.68|0
1703613600000|2023-12-26 18:00:00|7.22|5.72|7.19|5.69|7.22|5.72|7.19|5.69|0
1703613900000|2023-12-26 18:05:00|7.2|5.7|7.2|5.7|7.2|5.7|7.19|5.69|0
1703614200000|2023-12-26 18:10:00|7.19|5.69|7.18|5.68|7.19|5.69|7.17|5.67|0
1703614500000|2023-12-26 18:15:00|7.19|5.69|7.19|5.69|7.19|5.69|7.18|5.68|0
1703614800000|2023-12-26 18:20:00|7.18|5.68|7.16|5.66|7.18|5.68|7.16|5.66|0
1703615100000|2023-12-26 18:25:00|7.17|5.67|7.17|5.67|7.18|5.68|7.17|5.67|0
1703615400000|2023-12-26 18:30:00|7.16|5.66|7.18|5.68|7.18|5.68|7.16|5.66|0
1703615700000|2023-12-26 18:35:00|7.19|5.69|7.19|5.69|7.19|5.69|7.18|5.68|0
1703616000000|2023-12-26 18:40:00|7.18|5.68|7.18|5.68|7.19|5.69|7.17|5.67|0
1703616300000|2023-12-26 18:45:00|7.17|5.67|7.17|5.67|7.18|5.68|7.16|5.66|0
1703616600000|2023-12-26 18:50:00|7.16|5.66|7.18|5.68|7.19|5.69|7.16|5.66|0
1703616900000|2023-12-26 18:55:00|7.19|5.69|7.25|5.75|7.31|5.81|7.14|5.64|0
1703617200000|2023-12-26 19:00:00|7.26|5.76|7.23|5.73|7.26|5.76|7.23|5.73|0
1703617500000|2023-12-26 19:05:00|7.24|5.74|7.22|5.72|7.24|5.74|7.22|5.72|0
1703617800000|2023-12-26 19:10:00|7.21|5.71|7.23|5.73|7.23|5.73|7.21|5.71|0
1703618100000|2023-12-26 19:15:00|7.22|5.72|7.21|5.71|7.22|5.72|7.21|5.71|0
1703618400000|2023-12-26 19:20:00|7.22|5.72|7.21|5.71|7.22|5.72|7.21|5.71|0
1703618700000|2023-12-26 19:25:00|7.22|5.72|7.21|5.71|7.22|5.72|7.2|5.7|0
1703619000000|2023-12-26 19:30:00|7.2|5.7|7.17|5.67|7.28|5.78|7.16|5.66|0
1703619300000|2023-12-26 19:35:00|7.16|5.66|7.16|5.66|7.16|5.66|7.16|5.66|0
1703619600000|2023-12-26 19:40:00|7.17|5.67|7.18|5.68|7.19|5.69|7.17|5.67|0
1703619900000|2023-12-26 19:45:00|7.17|5.67|7.17|5.67|7.17|5.67|7.17|5.67|0
1703620200000|2023-12-26 19:50:00|7.16|5.66|7.16|5.66|7.17|5.67|7.16|5.66|0
1703620500000|2023-12-26 19:55:00|7.15|5.65|7.15|5.65|7.16|5.66|7.15|5.65|0
1703620800000|2023-12-26 20:00:00|7.14|5.64|7.14|5.64|7.16|5.66|7.14|5.64|0
1703621100000|2023-12-26 20:05:00|7.13|5.63|7.15|5.65|7.16|5.66|7.13|5.63|0
1703621400000|2023-12-26 20:10:00|7.14|5.64|7.14|5.64|7.15|5.65|7.14|5.64|0
1703621700000|2023-12-26 20:15:00|7.15|5.65|7.14|5.64|7.15|5.65|7.14|5.64|0
1703622000000|2023-12-26 20:20:00|7.13|5.63|7.11|5.61|7.13|5.63|7.11|5.61|0
1703622300000|2023-12-26 20:25:00|7.1|5.6|7.09|5.59|7.1|5.6|7.04|5.54|0
1703622600000|2023-12-26 20:30:00|7.08|5.58|7.06|5.56|7.09|5.59|7.06|5.56|0
1703622900000|2023-12-26 20:35:00|7.07|5.57|7.11|5.61|7.11|5.61|7.06|5.56|0
1703623200000|2023-12-26 20:40:00|7.12|5.62|7.12|5.62|7.12|5.62|7.11|5.61|0
1703623500000|2023-12-26 20:45:00|7.13|5.63|7.13|5.63|7.13|5.63|7.09|5.59|0
1703623800000|2023-12-26 20:50:00|7.14|5.64|7.17|5.67|7.18|5.68|7.11|5.61|0
1703624100000|2023-12-26 20:55:00|7.18|5.68|7.16|5.66|7.19|5.69|7.15|5.65|0
1703624400000|2023-12-26 21:00:00|7.14|5.64|7.15|5.65|7.16|5.66|7.14|5.64|0
1703624700000|2023-12-26 21:05:00|7.16|5.66|7.15|5.65|7.17|5.67|7.14|5.64|0
1703625000000|2023-12-26 21:10:00|7.16|5.66|7.15|5.65|7.16|5.66|7.14|5.64|0
1703625300000|2023-12-26 21:15:00|7.2|5.6|7.2|5.6|7.2|5.6|7.19|5.59|0
1703625600000|2023-12-26 21:20:00|7.21|5.61|7.21|5.61|7.21|5.61|7.21|5.61|0
1703625900000|2023-12-26 21:25:00|7.2|5.6|7.2|5.6|7.21|5.61|7.2|5.6|0
1703626500000|2023-12-26 21:35:00|7.19|5.59|7.19|5.59|7.19|5.59|7.19|5.59|0
1703626800000|2023-12-26 21:40:00|7.2|5.6|7.18|5.58|7.2|5.6|7.18|5.58|0
1703627100000|2023-12-26 21:45:00|7.19|5.59|7.19|5.59|7.19|5.59|7.19|5.59|0
1703627400000|2023-12-26 21:50:00|7.2|5.6|7.19|5.59|7.21|5.61|7.19|5.59|0
1703627700000|2023-12-26 21:55:00|7.18|5.58|7.18|5.58|7.19|5.59|7.17|5.57|0
1703628000000|2023-12-26 22:00:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1703629500000|2023-12-26 22:25:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1703629800000|2023-12-26 22:30:00|7.18|5.58|7.17|5.57|7.18|5.58|7.17|5.57|0
1703631600000|2023-12-26 23:00:00|7.16|5.56|7.15|5.55|7.17|5.57|7.15|5.55|0
1703631900000|2023-12-26 23:05:00|7.14|5.54|7.14|5.54|7.14|5.54|7.14|5.54|0
1703632200000|2023-12-26 23:10:00|7.15|5.55|7.14|5.54|7.15|5.55|7.14|5.54|0
1703632500000|2023-12-26 23:15:00|7.15|5.55|7.15|5.55|7.16|5.56|7.14|5.54|0
1703632800000|2023-12-26 23:20:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1703633100000|2023-12-26 23:25:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1703633400000|2023-12-26 23:30:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1703633700000|2023-12-26 23:35:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1703634000000|2023-12-26 23:40:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1703634300000|2023-12-26 23:45:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1703634600000|2023-12-26 23:50:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1703635200000|2023-12-27 00:00:00|7.18|5.58|7.17|5.57|7.18|5.58|7.17|5.57|0
1703635500000|2023-12-27 00:05:00|7.18|5.58|7.18|5.58|7.18|5.58|7.17|5.57|0
1703635800000|2023-12-27 00:10:00|7.17|5.57|7.18|5.58|7.18|5.58|7.17|5.57|0
1703636100000|2023-12-27 00:15:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1703636400000|2023-12-27 00:20:00|7.18|5.58|7.2|5.6|7.2|5.6|7.18|5.58|0
1703636700000|2023-12-27 00:25:00|7.19|5.59|7.19|5.59|7.2|5.6|7.19|5.59|0
1703637600000|2023-12-27 00:40:00|7.2|5.6|7.18|5.58|7.2|5.6|7.18|5.58|0
1703637900000|2023-12-27 00:45:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1703638200000|2023-12-27 00:50:00|7.2|5.6|7.2|5.6|7.2|5.6|7.19|5.59|0
1703638500000|2023-12-27 00:55:00|7.19|5.59|7.2|5.6|7.2|5.6|7.19|5.59|0
1703639100000|2023-12-27 01:05:00|7.19|5.59|7.19|5.59|7.2|5.6|7.19|5.59|0
1703639400000|2023-12-27 01:10:00|7.2|5.6|7.2|5.6|7.2|5.6|7.2|5.6|0
1703639700000|2023-12-27 01:15:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1703640000000|2023-12-27 01:20:00|7.2|5.6|7.2|5.6|7.2|5.6|7.19|5.59|0
1703640600000|2023-12-27 01:30:00|7.15|5.65|7.16|5.66|7.16|5.66|7.15|5.65|0
1703640900000|2023-12-27 01:35:00|7.15|5.65|7.14|5.64|7.16|5.66|7.14|5.64|0
1703641200000|2023-12-27 01:40:00|7.15|5.65|7.14|5.64|7.15|5.65|7.14|5.64|0
1703641500000|2023-12-27 01:45:00|7.15|5.65|7.14|5.64|7.15|5.65|7.14|5.64|0
1703641800000|2023-12-27 01:50:00|7.25|5.75|7.24|5.74|7.25|5.75|7.24|5.74|0
1703642400000|2023-12-27 02:00:00|7.25|5.75|7.24|5.74|7.25|5.75|7.24|5.74|0
1703642700000|2023-12-27 02:05:00|7.25|5.75|7.24|5.74|7.25|5.75|7.24|5.74|0
1703643000000|2023-12-27 02:10:00|7.23|5.73|7.24|5.74|7.24|5.74|7.23|5.73|0
1703643600000|2023-12-27 02:20:00|7.25|5.75|7.24|5.74|7.25|5.75|7.24|5.74|0
1703643900000|2023-12-27 02:25:00|7.25|5.75|7.25|5.75|7.25|5.75|7.25|5.75|0
1703644200000|2023-12-27 02:30:00|7.24|5.74|7.23|5.73|7.24|5.74|7.23|5.73|0
1703644500000|2023-12-27 02:35:00|7.22|5.72|7.22|5.72|7.22|5.72|7.22|5.72|0
1703644800000|2023-12-27 02:40:00|7.23|5.73|7.23|5.73|7.23|5.73|7.22|5.72|0
1703645100000|2023-12-27 02:45:00|7.24|5.74|7.24|5.74|7.24|5.74|7.24|5.74|0
1703645400000|2023-12-27 02:50:00|7.23|5.73|7.23|5.73|7.24|5.74|7.23|5.73|0
1703645700000|2023-12-27 02:55:00|7.24|5.74|7.24|5.74|7.24|5.74|7.24|5.74|0
1703646000000|2023-12-27 03:00:00|7.25|5.75|7.25|5.75|7.25|5.75|7.25|5.75|0
1703646600000|2023-12-27 03:10:00|7.24|5.74|7.25|5.75|7.25|5.75|7.24|5.74|0
1703646900000|2023-12-27 03:15:00|7.24|5.74|7.24|5.74|7.25|5.75|7.24|5.74|0
1703647800000|2023-12-27 03:30:00|7.25|5.75|7.25|5.75|7.25|5.75|7.24|5.74|0
1703648400000|2023-12-27 03:40:00|7.24|5.74|7.25|5.75|7.25|5.75|7.24|5.74|0
1703648700000|2023-12-27 03:45:00|7.24|5.74|7.25|5.75|7.25|5.75|7.24|5.74|0
1703649900000|2023-12-27 04:05:00|7.24|5.74|7.24|5.74|7.24|5.74|7.24|5.74|0
1703650200000|2023-12-27 04:10:00|7.23|5.73|7.23|5.73|7.23|5.73|7.23|5.73|0
1703650500000|2023-12-27 04:15:00|7.24|5.74|7.23|5.73|7.24|5.74|7.23|5.73|0
1703651100000|2023-12-27 04:25:00|7.22|5.72|7.23|5.73|7.23|5.73|7.22|5.72|0
1703652300000|2023-12-27 04:45:00|7.22|5.72|7.23|5.73|7.23|5.73|7.22|5.72|0
1703652900000|2023-12-27 04:55:00|7.22|5.72|7.22|5.72|7.22|5.72|7.22|5.72|0
1703653200000|2023-12-27 05:00:00|7.23|5.73|7.22|5.72|7.23|5.73|7.22|5.72|0
1703653500000|2023-12-27 05:05:00|7.23|5.73|7.23|5.73|7.23|5.73|7.22|5.72|0
1703653800000|2023-12-27 05:10:00|7.22|5.72|7.22|5.72|7.22|5.72|7.22|5.72|0
1703654100000|2023-12-27 05:15:00|7.21|5.71|7.21|5.71|7.21|5.71|7.21|5.71|0
1703654400000|2023-12-27 05:20:00|7.22|5.72|7.22|5.72|7.22|5.72|7.22|5.72|0
1703654700000|2023-12-27 05:25:00|7.21|5.71|7.21|5.71|7.21|5.71|7.21|5.71|0
1703655300000|2023-12-27 05:35:00|7.2|5.7|7.2|5.7|7.2|5.7|7.2|5.7|0
1703655600000|2023-12-27 05:40:00|7.21|5.71|7.21|5.71|7.21|5.71|7.2|5.7|0
1703656200000|2023-12-27 05:50:00|7.2|5.7|7.2|5.7|7.2|5.7|7.2|5.7|0
1703656500000|2023-12-27 05:55:00|7.19|5.69|7.2|5.7|7.2|5.7|7.19|5.69|0
1703656800000|2023-12-27 06:00:00|7.19|5.69|7.19|5.69|7.2|5.7|7.19|5.69|0
1703657100000|2023-12-27 06:05:00|7.2|5.7|7.2|5.7|7.2|5.7|7.2|5.7|0
1703658000000|2023-12-27 06:20:00|7.19|5.69|7.18|5.68|7.19|5.69|7.18|5.68|0
1703659200000|2023-12-27 06:40:00|7.17|5.67|7.18|5.68|7.18|5.68|7.17|5.67|0
1703659500000|2023-12-27 06:45:00|7.19|5.69|7.18|5.68|7.19|5.69|7.18|5.68|0
1703659800000|2023-12-27 06:50:00|7.19|5.69|7.19|5.69|7.19|5.69|7.18|5.68|0
1703660400000|2023-12-27 07:00:00|7.18|5.68|7.18|5.68|7.19|5.69|7.17|5.67|0
1703660700000|2023-12-27 07:05:00|7.17|5.67|7.19|5.69|7.19|5.69|7.17|5.67|0
1703661000000|2023-12-27 07:10:00|7.18|5.68|7.18|5.68|7.19|5.69|7.18|5.68|0
1703661300000|2023-12-27 07:15:00|7.17|5.67|7.17|5.67|7.18|5.68|7.17|5.67|0
1703661600000|2023-12-27 07:20:00|7.18|5.68|7|5.5|7.18|5.68|7|5.5|0
1703661900000|2023-12-27 07:25:00|7.01|5.51|7.01|5.51|7.01|5.51|7.01|5.51|0
1703662200000|2023-12-27 07:30:00|7.02|5.52|7.02|5.52|7.03|5.53|7.01|5.51|0
1703662500000|2023-12-27 07:35:00|7.01|5.51|7.02|5.52|7.02|5.52|7.01|5.51|0
1703663100000|2023-12-27 07:45:00|7.03|5.53|7.03|5.53|7.03|5.53|7.02|5.52|0
1703663400000|2023-12-27 07:50:00|7.02|5.52|7.02|5.52|7.03|5.53|7.02|5.52|0
1703663700000|2023-12-27 07:55:00|7.03|5.53|7.04|5.54|7.04|5.54|7.03|5.53|0
1703664000000|2023-12-27 08:00:00|7.05|5.55|7.07|5.57|7.07|5.57|7.04|5.54|0
1703664300000|2023-12-27 08:05:00|7.06|5.56|7.07|5.57|7.07|5.57|7.06|5.56|0
1703664600000|2023-12-27 08:10:00|7.06|5.56|7.06|5.56|7.07|5.57|7.06|5.56|0
1703664900000|2023-12-27 08:15:00|7.07|5.57|7.06|5.56|7.07|5.57|7.05|5.55|0
1703665200000|2023-12-27 08:20:00|7.05|5.55|7.04|5.54|7.06|5.56|7.04|5.54|0
1703665500000|2023-12-27 08:25:00|7.03|5.53|7.03|5.53|7.04|5.54|7.03|5.53|0
1703665800000|2023-12-27 08:30:00|7.02|5.52|7.02|5.52|7.03|5.53|7.02|5.52|0
1703666100000|2023-12-27 08:35:00|7.03|5.53|7.03|5.53|7.03|5.53|7.02|5.52|0
1703666400000|2023-12-27 08:40:00|7.04|5.54|7.03|5.53|7.04|5.54|7.03|5.53|0
1703666700000|2023-12-27 08:45:00|7.04|5.54|7.04|5.54|7.05|5.55|7.03|5.53|0
1703667000000|2023-12-27 08:50:00|7.05|5.55|7.06|5.56|7.07|5.57|7.04|5.54|0
1703667300000|2023-12-27 08:55:00|7.07|5.57|7.05|5.55|7.07|5.57|7.04|5.54|0
1703667600000|2023-12-27 09:00:00|7.04|5.54|7.06|5.56|7.06|5.56|7.04|5.54|0
1703667900000|2023-12-27 09:05:00|7.07|5.57|7.05|5.55|7.07|5.57|7.05|5.55|0
1703668200000|2023-12-27 09:10:00|7.06|5.56|7.06|5.56|7.06|5.56|7.05|5.55|0
1703668500000|2023-12-27 09:15:00|7.05|5.55|7.04|5.54|7.06|5.56|7.04|5.54|0
1703668800000|2023-12-27 09:20:00|7.05|5.55|7.05|5.55|7.06|5.56|7.04|5.54|0
1703669100000|2023-12-27 09:25:00|7.06|5.56|7.06|5.56|7.07|5.57|7.05|5.55|0
1703669400000|2023-12-27 09:30:00|7.05|5.55|7.05|5.55|7.06|5.56|7.05|5.55|0
1703670000000|2023-12-27 09:40:00|7.06|5.56|7.07|5.57|7.07|5.57|7.05|5.55|0
1703670300000|2023-12-27 09:45:00|7.06|5.56|7.06|5.56|7.07|5.57|7.06|5.56|0
1703670600000|2023-12-27 09:50:00|7.07|5.57|7.06|5.56|7.07|5.57|7.06|5.56|0
1703670900000|2023-12-27 09:55:00|7.05|5.55|7.05|5.55|7.06|5.56|7.05|5.55|0
1703671500000|2023-12-27 10:05:00|7.04|5.54|7.04|5.54|7.04|5.54|7.04|5.54|0
1703671800000|2023-12-27 10:10:00|7.05|5.55|7.07|5.57|7.07|5.57|7.05|5.55|0
1703672100000|2023-12-27 10:15:00|7.06|5.56|7.06|5.56|7.07|5.57|7.06|5.56|0
1703672700000|2023-12-27 10:25:00|7.05|5.55|7.05|5.55|7.06|5.56|7.05|5.55|0
1703673000000|2023-12-27 10:30:00|7.04|5.54|7.04|5.54|7.05|5.55|7.04|5.54|0
1703673300000|2023-12-27 10:35:00|7.05|5.55|7.04|5.54|7.05|5.55|7.04|5.54|0
1703673600000|2023-12-27 10:40:00|7.03|5.53|7.04|5.54|7.04|5.54|7.03|5.53|0
1703673900000|2023-12-27 10:45:00|7.05|5.55|7.05|5.55|7.05|5.55|7.04|5.54|0
1703674200000|2023-12-27 10:50:00|7.04|5.54|7.04|5.54|7.05|5.55|7.04|5.54|0
1703674500000|2023-12-27 10:55:00|7.05|5.55|7.05|5.55|7.05|5.55|7.04|5.54|0
1703674800000|2023-12-27 11:00:00|7.04|5.54|7.04|5.54|7.05|5.55|7.04|5.54|0
1703675100000|2023-12-27 11:05:00|7.05|5.55|7.05|5.55|7.05|5.55|7.04|5.54|0
1703675400000|2023-12-27 11:10:00|7.04|5.54|7.04|5.54|7.05|5.55|7.04|5.54|0
1703675700000|2023-12-27 11:15:00|7.05|5.55|7.05|5.55|7.06|5.56|7.04|5.54|0
1703676000000|2023-12-27 11:20:00|7.04|5.54|7.04|5.54|7.04|5.54|7.04|5.54|0
1703676300000|2023-12-27 11:25:00|7.05|5.55|7.04|5.54|7.05|5.55|7.04|5.54|0
1703676600000|2023-12-27 11:30:00|7.03|5.53|7.04|5.54|7.05|5.55|7.03|5.53|0
1703676900000|2023-12-27 11:35:00|7.03|5.53|7.05|5.55|7.05|5.55|7.03|5.53|0
1703677200000|2023-12-27 11:40:00|7.04|5.54|7.05|5.55|7.05|5.55|7.04|5.54|0
1703677500000|2023-12-27 11:45:00|7.04|5.54|7.05|5.55|7.05|5.55|7.04|5.54|0
1703677800000|2023-12-27 11:50:00|7.04|5.54|7.04|5.54|7.04|5.54|7.04|5.54|0
1703678100000|2023-12-27 11:55:00|7.05|5.55|7.04|5.54|7.05|5.55|7.04|5.54|0
1703678400000|2023-12-27 12:00:00|7.03|5.53|7.04|5.54|7.05|5.55|7.03|5.53|0
1703678700000|2023-12-27 12:05:00|7.05|5.55|7.07|5.57|7.07|5.57|7.05|5.55|0
1703679000000|2023-12-27 12:10:00|7.06|5.56|7.06|5.56|7.07|5.57|7.06|5.56|0
1703679300000|2023-12-27 12:15:00|7.05|5.55|7.06|5.56|7.06|5.56|7.05|5.55|0
1703679600000|2023-12-27 12:20:00|7.05|5.55|7.06|5.56|7.06|5.56|7.05|5.55|0
1703679900000|2023-12-27 12:25:00|7.05|5.55|7.04|5.54|7.06|5.56|7.04|5.54|0
1703680200000|2023-12-27 12:30:00|7.05|5.55|7.04|5.54|7.05|5.55|7.03|5.53|0
1703680500000|2023-12-27 12:35:00|7.05|5.55|7.05|5.55|7.05|5.55|7.04|5.54|0
1703680800000|2023-12-27 12:40:00|7.06|5.56|7.05|5.55|7.06|5.56|7.05|5.55|0
1703681100000|2023-12-27 12:45:00|7.04|5.54|7.04|5.54|7.05|5.55|7.04|5.54|0
1703681400000|2023-12-27 12:50:00|7.03|5.53|7.04|5.54|7.04|5.54|7.03|5.53|0
1703681700000|2023-12-27 12:55:00|7.03|5.53|7.02|5.52|7.03|5.53|7.02|5.52|0
1703682000000|2023-12-27 13:00:00|7.01|5.51|7.01|5.51|7.02|5.52|7|5.5|0
1703682300000|2023-12-27 13:05:00|7|5.5|7|5.5|7.01|5.51|7|5.5|0
1703682600000|2023-12-27 13:10:00|7.01|5.51|7|5.5|7.01|5.51|7|5.5|0
1703682900000|2023-12-27 13:15:00|6.99|5.49|7|5.5|7|5.5|6.99|5.49|0
1703683200000|2023-12-27 13:20:00|6.99|5.49|6.98|5.48|6.99|5.49|6.98|5.48|0
1703683500000|2023-12-27 13:25:00|6.97|5.47|6.98|5.48|6.98|5.48|6.97|5.47|0
1703683800000|2023-12-27 13:30:00|6.97|5.47|6.98|5.48|6.99|5.49|6.97|5.47|0
1703684100000|2023-12-27 13:35:00|6.99|5.49|6.99|5.49|7|5.5|6.98|5.48|0
1703684400000|2023-12-27 13:40:00|7|5.5|6.99|5.49|7|5.5|6.99|5.49|0
1703684700000|2023-12-27 13:45:00|7|5.5|6.99|5.49|7|5.5|6.99|5.49|0
1703685000000|2023-12-27 13:50:00|7|5.5|7|5.5|7.01|5.51|6.99|5.49|0
1703685300000|2023-12-27 13:55:00|7.01|5.51|7.02|5.52|7.02|5.52|7|5.5|0
1703685600000|2023-12-27 14:00:00|7.03|5.53|7.02|5.52|7.03|5.53|7.02|5.52|0
1703685900000|2023-12-27 14:05:00|7.01|5.51|7.02|5.52|7.03|5.53|7.01|5.51|0
1703686200000|2023-12-27 14:10:00|7.01|5.51|7.03|5.53|7.03|5.53|7.01|5.51|0
1703686500000|2023-12-27 14:15:00|7.02|5.52|7.03|5.53|7.03|5.53|7.02|5.52|0
1703686800000|2023-12-27 14:20:00|7.04|5.54|7.04|5.54|7.04|5.54|7.03|5.53|0
1703687100000|2023-12-27 14:25:00|7.05|5.55|7.05|5.55|7.06|5.56|7.04|5.54|0
1703687400000|2023-12-27 14:30:00|7.04|5.54|7.01|5.51|7.07|5.57|6.99|5.49|0
1703687700000|2023-12-27 14:35:00|7|5.5|6.99|5.49|7.02|5.52|6.99|5.49|0
1703688000000|2023-12-27 14:40:00|7|5.5|6.99|5.49|7.01|5.51|6.98|5.48|0
1703688300000|2023-12-27 14:45:00|6.98|5.48|6.99|5.49|7.01|5.51|6.98|5.48|0
1703688600000|2023-12-27 14:50:00|6.98|5.48|6.86|5.36|6.99|5.49|6.86|5.36|0
1703688900000|2023-12-27 14:55:00|6.87|5.37|6.87|5.37|6.87|5.37|6.86|5.36|0
1703689200000|2023-12-27 15:00:00|6.86|5.36|6.87|5.37|6.88|5.38|6.86|5.36|0
1703689500000|2023-12-27 15:05:00|6.88|5.38|6.88|5.38|6.89|5.39|6.87|5.37|0
1703689800000|2023-12-27 15:10:00|6.87|5.37|6.95|5.45|6.96|5.46|6.87|5.37|0
1703690100000|2023-12-27 15:15:00|6.94|5.44|6.94|5.44|6.95|5.45|6.92|5.42|0
1703690400000|2023-12-27 15:20:00|6.93|5.43|6.91|5.41|6.97|5.47|6.91|5.41|0
1703690700000|2023-12-27 15:25:00|6.92|5.42|6.9|5.4|6.92|5.42|6.89|5.39|0
1703691000000|2023-12-27 15:30:00|6.91|5.41|6.93|5.43|6.93|5.43|6.9|5.4|0
1703691300000|2023-12-27 15:35:00|6.94|5.44|6.93|5.43|6.96|5.46|6.92|5.42|0
1703691600000|2023-12-27 15:40:00|6.92|5.42|6.95|5.45|6.96|5.46|6.92|5.42|0
1703691900000|2023-12-27 15:45:00|6.96|5.46|6.96|5.46|6.97|5.47|6.94|5.44|0
1703692200000|2023-12-27 15:50:00|6.97|5.47|6.95|5.45|6.98|5.48|6.95|5.45|0
1703692500000|2023-12-27 15:55:00|6.96|5.46|6.72|5.22|6.96|5.46|6.72|5.22|0
1703692800000|2023-12-27 16:00:00|6.73|5.23|6.74|5.24|6.75|5.25|6.72|5.22|0
1703693100000|2023-12-27 16:05:00|6.75|5.25|6.74|5.24|6.75|5.25|6.72|5.22|0
1703693400000|2023-12-27 16:10:00|6.75|5.25|6.73|5.23|6.75|5.25|6.73|5.23|0
1703693700000|2023-12-27 16:15:00|6.72|5.22|6.72|5.22|6.73|5.23|6.72|5.22|0
1703694000000|2023-12-27 16:20:00|6.73|5.23|6.73|5.23|6.73|5.23|6.72|5.22|0
1703694300000|2023-12-27 16:25:00|6.74|5.24|6.72|5.22|6.75|5.25|6.72|5.22|0
1703694600000|2023-12-27 16:30:00|6.71|5.21|6.7|5.2|6.72|5.22|6.69|5.19|0
1703694900000|2023-12-27 16:35:00|6.69|5.19|6.68|5.18|6.69|5.19|6.68|5.18|0
1703695200000|2023-12-27 16:40:00|6.69|5.19|6.66|5.16|6.69|5.19|6.66|5.16|0
1703695500000|2023-12-27 16:45:00|6.67|5.17|6.67|5.17|6.68|5.18|6.66|5.16|0
1703695800000|2023-12-27 16:50:00|6.68|5.18|6.67|5.17|6.68|5.18|6.66|5.16|0
1703696100000|2023-12-27 16:55:00|6.66|5.16|6.67|5.17|6.68|5.18|6.66|5.16|0
1703696400000|2023-12-27 17:00:00|6.68|5.18|6.68|5.18|6.7|5.2|6.66|5.16|0
1703696700000|2023-12-27 17:05:00|6.69|5.19|6.68|5.18|6.69|5.19|6.68|5.18|0
1703697000000|2023-12-27 17:10:00|6.67|5.17|6.66|5.16|6.68|5.18|6.66|5.16|0
1703697600000|2023-12-27 17:20:00|6.65|5.15|6.66|5.16|6.67|5.17|6.64|5.14|0
1703697900000|2023-12-27 17:25:00|6.67|5.17|6.67|5.17|6.67|5.17|6.66|5.16|0
1703698200000|2023-12-27 17:30:00|6.66|5.16|6.65|5.15|6.66|5.16|6.65|5.15|0
1703698500000|2023-12-27 17:35:00|6.66|5.16|6.68|5.18|6.69|5.19|6.66|5.16|0
1703698800000|2023-12-27 17:40:00|6.69|5.19|6.72|5.22|6.73|5.23|6.68|5.18|0
1703699100000|2023-12-27 17:45:00|6.71|5.21|6.7|5.2|6.72|5.22|6.69|5.19|0
1703699400000|2023-12-27 17:50:00|6.69|5.19|6.7|5.2|6.71|5.21|6.69|5.19|0
1703699700000|2023-12-27 17:55:00|6.71|5.21|6.7|5.2|6.71|5.21|6.69|5.19|0
1703700000000|2023-12-27 18:00:00|6.69|5.19|6.65|5.15|6.7|5.2|6.65|5.15|0
1703700300000|2023-12-27 18:05:00|6.66|5.16|6.59|5.09|6.66|5.16|6.58|5.08|0
1703700600000|2023-12-27 18:10:00|6.6|5.1|6.61|5.11|6.62|5.12|6.56|5.06|0
1703700900000|2023-12-27 18:15:00|6.6|5.1|6.6|5.1|6.62|5.12|6.58|5.08|0
1703701200000|2023-12-27 18:20:00|6.61|5.11|6.61|5.11|6.62|5.12|6.59|5.09|0
1703701500000|2023-12-27 18:25:00|6.62|5.12|6.61|5.11|6.63|5.13|6.6|5.1|0
1703701800000|2023-12-27 18:30:00|6.6|5.1|6.61|5.11|6.62|5.12|6.59|5.09|0
1703702100000|2023-12-27 18:35:00|6.6|5.1|6.6|5.1|6.61|5.11|6.6|5.1|0
1703702400000|2023-12-27 18:40:00|6.59|5.09|6.59|5.09|6.6|5.1|6.59|5.09|0
1703702700000|2023-12-27 18:45:00|6.58|5.08|6.59|5.09|6.6|5.1|6.58|5.08|0
1703703000000|2023-12-27 18:50:00|6.6|5.1|6.6|5.1|6.61|5.11|6.58|5.08|0
1703703300000|2023-12-27 18:55:00|6.59|5.09|6.64|5.14|6.64|5.14|6.59|5.09|0
1703703600000|2023-12-27 19:00:00|6.65|5.15|6.75|5.25|6.76|5.26|6.65|5.15|0
1703703900000|2023-12-27 19:05:00|6.76|5.26|6.71|5.21|6.77|5.27|6.71|5.21|0
1703704200000|2023-12-27 19:10:00|6.73|5.23|6.75|5.25|6.77|5.27|6.72|5.22|0
1703704500000|2023-12-27 19:15:00|6.74|5.24|6.71|5.21|6.76|5.26|6.71|5.21|0
1703704800000|2023-12-27 19:20:00|6.7|5.2|6.68|5.18|6.71|5.21|6.68|5.18|0
1703705100000|2023-12-27 19:25:00|6.67|5.17|6.66|5.16|6.7|5.2|6.64|5.14|0
1703705400000|2023-12-27 19:30:00|6.67|5.17|6.69|5.19|6.7|5.2|6.67|5.17|0
1703705700000|2023-12-27 19:35:00|6.68|5.18|6.7|5.2|6.7|5.2|6.68|5.18|0
1703706000000|2023-12-27 19:40:00|6.71|5.21|6.72|5.22|6.73|5.23|6.7|5.2|0
1703706300000|2023-12-27 19:45:00|6.71|5.21|6.7|5.2|6.72|5.22|6.7|5.2|0
1703706600000|2023-12-27 19:50:00|6.71|5.21|6.73|5.23|6.73|5.23|6.7|5.2|0
1703706900000|2023-12-27 19:55:00|6.72|5.22|6.7|5.2|6.72|5.22|6.69|5.19|0
1703707200000|2023-12-27 20:00:00|6.69|5.19|6.68|5.18|6.71|5.21|6.67|5.17|0
1703707500000|2023-12-27 20:05:00|6.67|5.17|6.67|5.17|6.71|5.21|6.67|5.17|0
1703707800000|2023-12-27 20:10:00|6.68|5.18|6.67|5.17|6.68|5.18|6.65|5.15|0
1703708100000|2023-12-27 20:15:00|6.66|5.16|6.66|5.16|6.66|5.16|6.64|5.14|0
1703708400000|2023-12-27 20:20:00|6.65|5.15|6.68|5.18|6.68|5.18|6.65|5.15|0
1703708700000|2023-12-27 20:25:00|6.69|5.19|6.67|5.17|6.71|5.21|6.67|5.17|0
1703709000000|2023-12-27 20:30:00|6.68|5.18|6.65|5.15|6.69|5.19|6.65|5.15|0
1703709300000|2023-12-27 20:35:00|6.64|5.14|6.64|5.14|6.65|5.15|6.63|5.13|0
1703709600000|2023-12-27 20:40:00|6.65|5.15|6.7|5.2|6.7|5.2|6.64|5.14|0
1703709900000|2023-12-27 20:45:00|6.71|5.21|6.69|5.19|6.71|5.21|6.69|5.19|0
1703710200000|2023-12-27 20:50:00|6.7|5.2|6.68|5.18|6.72|5.22|6.67|5.17|0
1703710500000|2023-12-27 20:55:00|6.67|5.17|6.54|5.04|6.67|5.17|6.54|5.04|0
1703710800000|2023-12-27 21:00:00|6.55|5.05|6.53|5.03|6.57|5.07|6.53|5.03|0
1703711100000|2023-12-27 21:05:00|6.54|5.04|6.54|5.04|6.55|5.05|6.54|5.04|0
1703711400000|2023-12-27 21:10:00|6.53|5.03|6.54|5.04|6.55|5.05|6.53|5.03|0
1703711700000|2023-12-27 21:15:00|6.59|4.99|6.6|5|6.6|5|6.59|4.99|0
1703712000000|2023-12-27 21:20:00|6.59|4.99|6.6|5|6.6|5|6.59|4.99|0
1703712300000|2023-12-27 21:25:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1703712900000|2023-12-27 21:35:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1703713500000|2023-12-27 21:45:00|6.6|5|6.6|5|6.6|5|6.59|4.99|0
1703713800000|2023-12-27 21:50:00|6.59|4.99|6.59|4.99|6.6|5|6.59|4.99|0
1703714700000|2023-12-27 22:05:00|6.58|4.98|6.59|4.99|6.59|4.99|6.58|4.98|0
1703717400000|2023-12-27 22:50:00|6.58|4.98|6.58|4.98|6.58|4.98|6.58|4.98|0
1703717700000|2023-12-27 22:55:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1703718000000|2023-12-27 23:00:00|6.6|5|6.59|4.99|6.61|5.01|6.58|4.98|0
1703718300000|2023-12-27 23:05:00|6.58|4.98|6.59|4.99|6.6|5|6.58|4.98|0
1703718900000|2023-12-27 23:15:00|6.58|4.98|6.58|4.98|6.59|4.99|6.58|4.98|0
1703719500000|2023-12-27 23:25:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1703719800000|2023-12-27 23:30:00|6.6|5|6.6|5|6.6|5|6.59|4.99|0
1703720400000|2023-12-27 23:40:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1703721000000|2023-12-27 23:50:00|6.58|4.98|6.58|4.98|6.59|4.99|6.58|4.98|0
1703721300000|2023-12-27 23:55:00|6.59|4.99|6.59|4.99|6.59|4.99|6.58|4.98|0
1703721600000|2023-12-28 00:00:00|6.58|4.98|6.57|4.97|6.59|4.99|6.57|4.97|0
1703721900000|2023-12-28 00:05:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1703722200000|2023-12-28 00:10:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1703723400000|2023-12-28 00:30:00|6.56|4.96|6.56|4.96|6.57|4.97|6.56|4.96|0
1703723700000|2023-12-28 00:35:00|6.57|4.97|6.56|4.96|6.57|4.97|6.56|4.96|0
1703724300000|2023-12-28 00:45:00|6.55|4.95|6.55|4.95|6.55|4.95|6.54|4.94|0
1703724600000|2023-12-28 00:50:00|6.56|4.96|6.56|4.96|6.56|4.96|6.55|4.95|0
1703724900000|2023-12-28 00:55:00|6.55|4.95|6.55|4.95|6.55|4.95|6.55|4.95|0
1703725200000|2023-12-28 01:00:00|6.54|4.94|6.54|4.94|6.55|4.95|6.54|4.94|0
1703725500000|2023-12-28 01:05:00|6.53|4.93|6.52|4.92|6.53|4.93|6.52|4.92|0
1703725800000|2023-12-28 01:10:00|6.53|4.93|6.54|4.94|6.54|4.94|6.52|4.92|0
1703726100000|2023-12-28 01:15:00|6.53|4.93|6.53|4.93|6.54|4.94|6.53|4.93|0
1703726700000|2023-12-28 01:25:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1703727000000|2023-12-28 01:30:00|6.48|4.98|6.48|4.98|6.48|4.98|6.48|4.98|0
1703727300000|2023-12-28 01:35:00|6.47|4.97|6.52|5.02|6.52|5.02|6.46|4.96|0
1703727600000|2023-12-28 01:40:00|6.51|5.01|6.51|5.01|6.52|5.02|6.51|5.01|0
1703728200000|2023-12-28 01:50:00|6.52|5.02|6.51|5.01|6.52|5.02|6.51|5.01|0
1703728800000|2023-12-28 02:00:00|6.5|5|6.5|5|6.51|5.01|6.5|5|0
1703729400000|2023-12-28 02:10:00|6.51|5.01|6.51|5.01|6.51|5.01|6.51|5.01|0
1703729700000|2023-12-28 02:15:00|6.5|5|6.5|5|6.5|5|6.5|5|0
1703730000000|2023-12-28 02:20:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703730300000|2023-12-28 02:25:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703730600000|2023-12-28 02:30:00|6.49|4.99|6.5|5|6.5|5|6.49|4.99|0
1703730900000|2023-12-28 02:35:00|6.49|4.99|6.5|5|6.5|5|6.49|4.99|0
1703731200000|2023-12-28 02:40:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703731500000|2023-12-28 02:45:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703732100000|2023-12-28 02:55:00|6.49|4.99|6.49|4.99|6.49|4.99|6.49|4.99|0
1703732400000|2023-12-28 03:00:00|6.5|5|6.5|5|6.5|5|6.49|4.99|0
1703732700000|2023-12-28 03:05:00|6.49|4.99|6.5|5|6.5|5|6.49|4.99|0
1703733000000|2023-12-28 03:10:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703733300000|2023-12-28 03:15:00|6.51|5.01|6.52|5.02|6.52|5.02|6.51|5.01|0
1703733600000|2023-12-28 03:20:00|6.53|5.03|6.53|5.03|6.53|5.03|6.53|5.03|0
1703733900000|2023-12-28 03:25:00|6.52|5.02|6.53|5.03|6.53|5.03|6.52|5.02|0
1703734200000|2023-12-28 03:30:00|6.52|5.02|6.52|5.02|6.52|5.02|6.52|5.02|0
1703734800000|2023-12-28 03:40:00|6.51|5.01|6.52|5.02|6.52|5.02|6.51|5.01|0
1703735100000|2023-12-28 03:45:00|6.51|5.01|6.51|5.01|6.52|5.02|6.51|5.01|0
1703735400000|2023-12-28 03:50:00|6.5|5|6.51|5.01|6.51|5.01|6.5|5|0
1703736000000|2023-12-28 04:00:00|6.5|5|6.5|5|6.51|5.01|6.5|5|0
1703736900000|2023-12-28 04:15:00|6.49|4.99|6.49|4.99|6.49|4.99|6.49|4.99|0
1703737500000|2023-12-28 04:25:00|6.5|5|6.5|5|6.5|5|6.5|5|0
1703737800000|2023-12-28 04:30:00|6.49|4.99|6.5|5|6.5|5|6.49|4.99|0
1703738100000|2023-12-28 04:35:00|6.51|5.01|6.48|4.98|6.51|5.01|6.48|4.98|0
1703739600000|2023-12-28 05:00:00|6.47|4.97|6.47|4.97|6.48|4.98|6.47|4.97|0
1703739900000|2023-12-28 05:05:00|6.48|4.98|6.46|4.96|6.48|4.98|6.46|4.96|0
1703740200000|2023-12-28 05:10:00|6.47|4.97|6.47|4.97|6.47|4.97|6.46|4.96|0
1703740500000|2023-12-28 05:15:00|6.46|4.96|6.47|4.97|6.47|4.97|6.46|4.96|0
1703740800000|2023-12-28 05:20:00|6.46|4.96|6.47|4.97|6.47|4.97|6.46|4.96|0
1703741400000|2023-12-28 05:30:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1703742000000|2023-12-28 05:40:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1703742300000|2023-12-28 05:45:00|6.48|4.98|6.48|4.98|6.48|4.98|6.47|4.97|0
1703742600000|2023-12-28 05:50:00|6.47|4.97|6.47|4.97|6.47|4.97|6.47|4.97|0
1703742900000|2023-12-28 05:55:00|6.46|4.96|6.46|4.96|6.46|4.96|6.46|4.96|0
1703743200000|2023-12-28 06:00:00|6.47|4.97|6.46|4.96|6.47|4.97|6.46|4.96|0
1703743800000|2023-12-28 06:10:00|6.47|4.97|6.46|4.96|6.47|4.97|6.46|4.96|0
1703744100000|2023-12-28 06:15:00|6.47|4.97|6.47|4.97|6.47|4.97|6.46|4.96|0
1703744400000|2023-12-28 06:20:00|6.46|4.96|6.46|4.96|6.46|4.96|6.46|4.96|0
1703744700000|2023-12-28 06:25:00|6.47|4.97|6.46|4.96|6.47|4.97|6.46|4.96|0
1703745000000|2023-12-28 06:30:00|6.47|4.97|6.47|4.97|6.47|4.97|6.46|4.96|0
1703745300000|2023-12-28 06:35:00|6.46|4.96|6.46|4.96|6.46|4.96|6.46|4.96|0
1703745900000|2023-12-28 06:45:00|6.45|4.95|6.46|4.96|6.46|4.96|6.45|4.95|0
1703746200000|2023-12-28 06:50:00|6.45|4.95|6.45|4.95|6.46|4.96|6.45|4.95|0
1703746800000|2023-12-28 07:00:00|6.46|4.96|6.45|4.95|6.46|4.96|6.45|4.95|0
1703747100000|2023-12-28 07:05:00|6.46|4.96|6.46|4.96|6.46|4.96|6.45|4.95|0
1703747400000|2023-12-28 07:10:00|6.45|4.95|6.46|4.96|6.46|4.96|6.45|4.95|0
1703747700000|2023-12-28 07:15:00|6.45|4.95|6.46|4.96|6.46|4.96|6.45|4.95|0
1703748000000|2023-12-28 07:20:00|6.45|4.95|6.45|4.95|6.46|4.96|6.44|4.94|0
1703748300000|2023-12-28 07:25:00|6.44|4.94|6.45|4.95|6.45|4.95|6.44|4.94|0
1703748900000|2023-12-28 07:35:00|6.46|4.96|6.46|4.96|6.46|4.96|6.46|4.96|0
1703749200000|2023-12-28 07:40:00|6.45|4.95|6.46|4.96|6.46|4.96|6.45|4.95|0
1703750100000|2023-12-28 07:55:00|6.45|4.95|6.45|4.95|6.46|4.96|6.45|4.95|0
1703750400000|2023-12-28 08:00:00|6.46|4.96|6.45|4.95|6.47|4.97|6.45|4.95|0
1703750700000|2023-12-28 08:05:00|6.46|4.96|6.47|4.97|6.47|4.97|6.46|4.96|0
1703751000000|2023-12-28 08:10:00|6.46|4.96|6.46|4.96|6.47|4.97|6.46|4.96|0
1703751300000|2023-12-28 08:15:00|6.47|4.97|6.47|4.97|6.47|4.97|6.46|4.96|0
1703751600000|2023-12-28 08:20:00|6.48|4.98|6.48|4.98|6.48|4.98|6.47|4.97|0
1703752200000|2023-12-28 08:30:00|6.49|4.99|6.49|4.99|6.49|4.99|6.48|4.98|0
1703752500000|2023-12-28 08:35:00|6.48|4.98|6.6|5.1|6.68|5.18|6.48|4.98|0
1703752800000|2023-12-28 08:40:00|6.61|5.11|6.61|5.11|6.61|5.11|6.6|5.1|0
1703753100000|2023-12-28 08:45:00|6.6|5.1|6.61|5.11|6.61|5.11|6.6|5.1|0
1703753400000|2023-12-28 08:50:00|6.62|5.12|6.61|5.11|6.62|5.12|6.6|5.1|0
1703753700000|2023-12-28 08:55:00|6.6|5.1|6.63|5.13|6.63|5.13|6.6|5.1|0
1703754000000|2023-12-28 09:00:00|6.62|5.12|6.64|5.14|6.64|5.14|6.62|5.12|0
1703754300000|2023-12-28 09:05:00|6.65|5.15|6.63|5.13|6.65|5.15|6.63|5.13|0
1703754600000|2023-12-28 09:10:00|6.64|5.14|6.64|5.14|6.64|5.14|6.63|5.13|0
1703754900000|2023-12-28 09:15:00|6.63|5.13|6.63|5.13|6.63|5.13|6.63|5.13|0
1703755200000|2023-12-28 09:20:00|6.62|5.12|6.63|5.13|6.64|5.14|6.62|5.12|0
1703755500000|2023-12-28 09:25:00|6.62|5.12|6.62|5.12|6.63|5.13|6.62|5.12|0
1703755800000|2023-12-28 09:30:00|6.63|5.13|6.63|5.13|6.63|5.13|6.62|5.12|0
1703756100000|2023-12-28 09:35:00|6.62|5.12|6.63|5.13|6.63|5.13|6.62|5.12|0
1703756400000|2023-12-28 09:40:00|6.64|5.14|6.63|5.13|6.64|5.14|6.63|5.13|0
1703756700000|2023-12-28 09:45:00|6.64|5.14|6.64|5.14|6.64|5.14|6.64|5.14|0
1703757000000|2023-12-28 09:50:00|6.63|5.13|6.64|5.14|6.64|5.14|6.63|5.13|0
1703757300000|2023-12-28 09:55:00|6.63|5.13|6.63|5.13|6.63|5.13|6.63|5.13|0
1703757600000|2023-12-28 10:00:00|6.62|5.12|6.62|5.12|6.62|5.12|6.62|5.12|0
1703757900000|2023-12-28 10:05:00|6.61|5.11|6.61|5.11|6.62|5.12|6.61|5.11|0
1703758200000|2023-12-28 10:10:00|6.62|5.12|6.61|5.11|6.62|5.12|6.61|5.11|0
1703758500000|2023-12-28 10:15:00|6.62|5.12|6.61|5.11|6.62|5.12|6.61|5.11|0
1703758800000|2023-12-28 10:20:00|6.62|5.12|6.61|5.11|6.62|5.12|6.61|5.11|0
1703759100000|2023-12-28 10:25:00|6.62|5.12|6.62|5.12|6.63|5.13|6.61|5.11|0
1703759400000|2023-12-28 10:30:00|6.61|5.11|6.62|5.12|6.62|5.12|6.61|5.11|0
1703759700000|2023-12-28 10:35:00|6.63|5.13|6.63|5.13|6.63|5.13|6.62|5.12|0
1703760000000|2023-12-28 10:40:00|6.64|5.14|6.64|5.14|6.65|5.15|6.64|5.14|0
1703760300000|2023-12-28 10:45:00|6.65|5.15|6.64|5.14|6.65|5.15|6.63|5.13|0
1703760600000|2023-12-28 10:50:00|6.65|5.15|6.64|5.14|6.65|5.15|6.64|5.14|0
1703760900000|2023-12-28 10:55:00|6.65|5.15|6.65|5.15|6.66|5.16|6.64|5.14|0
1703761200000|2023-12-28 11:00:00|6.64|5.14|6.63|5.13|6.64|5.14|6.63|5.13|0
1703761500000|2023-12-28 11:05:00|6.62|5.12|6.62|5.12|6.62|5.12|6.62|5.12|0
1703761800000|2023-12-28 11:10:00|6.63|5.13|6.62|5.12|6.63|5.13|6.62|5.12|0
1703762100000|2023-12-28 11:15:00|6.63|5.13|6.63|5.13|6.64|5.14|6.63|5.13|0
1703762400000|2023-12-28 11:20:00|6.64|5.14|6.64|5.14|6.64|5.14|6.63|5.13|0
1703762700000|2023-12-28 11:25:00|6.65|5.15|6.64|5.14|6.65|5.15|6.64|5.14|0
1703763300000|2023-12-28 11:35:00|6.63|5.13|6.64|5.14|6.65|5.15|6.63|5.13|0
1703763600000|2023-12-28 11:40:00|6.65|5.15|6.65|5.15|6.65|5.15|6.64|5.14|0
1703763900000|2023-12-28 11:45:00|6.64|5.14|6.65|5.15|6.65|5.15|6.64|5.14|0
1703764200000|2023-12-28 11:50:00|6.64|5.14|6.65|5.15|6.65|5.15|6.64|5.14|0
1703764500000|2023-12-28 11:55:00|6.64|5.14|6.63|5.13|6.64|5.14|6.63|5.13|0
1703764800000|2023-12-28 12:00:00|6.64|5.14|6.64|5.14|6.64|5.14|6.63|5.13|0
1703765100000|2023-12-28 12:05:00|6.63|5.13|6.64|5.14|6.64|5.14|6.63|5.13|0
1703765400000|2023-12-28 12:10:00|6.63|5.13|6.63|5.13|6.63|5.13|6.63|5.13|0
1703765700000|2023-12-28 12:15:00|6.62|5.12|6.62|5.12|6.63|5.13|6.62|5.12|0
1703766000000|2023-12-28 12:20:00|6.63|5.13|6.62|5.12|6.63|5.13|6.62|5.12|0
1703766300000|2023-12-28 12:25:00|6.61|5.11|6.61|5.11|6.62|5.12|6.61|5.11|0
1703766600000|2023-12-28 12:30:00|6.62|5.12|6.6|5.1|6.62|5.12|6.6|5.1|0
1703766900000|2023-12-28 12:35:00|6.61|5.11|6.61|5.11|6.62|5.12|6.61|5.11|0
1703767200000|2023-12-28 12:40:00|6.62|5.12|6.61|5.11|6.62|5.12|6.61|5.11|0
1703767500000|2023-12-28 12:45:00|6.62|5.12|6.62|5.12|6.62|5.12|6.61|5.11|0
1703767800000|2023-12-28 12:50:00|6.61|5.11|6.62|5.12|6.62|5.12|6.61|5.11|0
1703768100000|2023-12-28 12:55:00|6.61|5.11|6.62|5.12|6.62|5.12|6.61|5.11|0
1703768400000|2023-12-28 13:00:00|6.56|5.06|6.54|5.04|6.56|5.06|6.54|5.04|0
1703768700000|2023-12-28 13:05:00|6.55|5.05|6.55|5.05|6.56|5.06|6.55|5.05|0
1703769000000|2023-12-28 13:10:00|6.56|5.06|6.56|5.06|6.56|5.06|6.55|5.05|0
1703769300000|2023-12-28 13:15:00|6.57|5.07|6.56|5.06|6.57|5.07|6.55|5.05|0
1703769600000|2023-12-28 13:20:00|6.55|5.05|6.55|5.05|6.56|5.06|6.55|5.05|0
1703769900000|2023-12-28 13:25:00|6.54|5.04|6.55|5.05|6.56|5.06|6.54|5.04|0
1703770200000|2023-12-28 13:30:00|6.54|5.04|6.56|5.06|6.56|5.06|6.53|5.03|0
1703770500000|2023-12-28 13:35:00|6.55|5.05|6.55|5.05|6.56|5.06|6.54|5.04|0
1703770800000|2023-12-28 13:40:00|6.54|5.04|6.54|5.04|6.55|5.05|6.54|5.04|0
1703771100000|2023-12-28 13:45:00|6.55|5.05|6.56|5.06|6.56|5.06|6.55|5.05|0
1703771400000|2023-12-28 13:50:00|6.57|5.07|6.57|5.07|6.59|5.09|6.57|5.07|0
1703771700000|2023-12-28 13:55:00|6.58|5.08|6.6|5.1|6.6|5.1|6.58|5.08|0
1703772000000|2023-12-28 14:00:00|6.59|5.09|6.6|5.1|6.61|5.11|6.59|5.09|0
1703772300000|2023-12-28 14:05:00|6.59|5.09|6.59|5.09|6.6|5.1|6.59|5.09|0
1703772600000|2023-12-28 14:10:00|6.58|5.08|6.58|5.08|6.6|5.1|6.58|5.08|0
1703772900000|2023-12-28 14:15:00|6.59|5.09|6.58|5.08|6.59|5.09|6.57|5.07|0
1703773200000|2023-12-28 14:20:00|6.57|5.07|6.57|5.07|6.57|5.07|6.57|5.07|0
1703773500000|2023-12-28 14:25:00|6.56|5.06|6.57|5.07|6.59|5.09|6.56|5.06|0
1703773800000|2023-12-28 14:30:00|6.56|5.06|6.54|5.04|6.56|5.06|6.51|5.01|0
1703774100000|2023-12-28 14:35:00|6.53|5.03|6.52|5.02|6.54|5.04|6.52|5.02|0
1703774400000|2023-12-28 14:40:00|6.51|5.01|6.56|5.06|6.57|5.07|6.51|5.01|0
1703774700000|2023-12-28 14:45:00|6.57|5.07|6.54|5.04|6.57|5.07|6.53|5.03|0
1703775000000|2023-12-28 14:50:00|6.53|5.03|6.53|5.03|6.55|5.05|6.52|5.02|0
1703775300000|2023-12-28 14:55:00|6.52|5.02|6.52|5.02|6.53|5.03|6.51|5.01|0
1703775600000|2023-12-28 15:00:00|6.53|5.03|6.55|5.05|6.55|5.05|6.52|5.02|0
1703775900000|2023-12-28 15:05:00|6.56|5.06|6.55|5.05|6.57|5.07|6.54|5.04|0
1703776200000|2023-12-28 15:10:00|6.56|5.06|6.55|5.05|6.57|5.07|6.54|5.04|0
1703776500000|2023-12-28 15:15:00|6.56|5.06|6.55|5.05|6.56|5.06|6.53|5.03|0
1703776800000|2023-12-28 15:20:00|6.54|5.04|6.53|5.03|6.55|5.05|6.53|5.03|0
1703777100000|2023-12-28 15:25:00|6.54|5.04|6.51|5.01|6.54|5.04|6.51|5.01|0
1703777400000|2023-12-28 15:30:00|6.52|5.02|6.5|5|6.52|5.02|6.5|5|0
1703777700000|2023-12-28 15:35:00|6.51|5.01|6.51|5.01|6.51|5.01|6.5|5|0
1703778000000|2023-12-28 15:40:00|6.5|5|6.51|5.01|6.52|5.02|6.49|4.99|0
1703778300000|2023-12-28 15:45:00|6.52|5.02|6.48|4.98|6.52|5.02|6.48|4.98|0
1703778600000|2023-12-28 15:50:00|6.49|4.99|6.51|5.01|6.51|5.01|6.48|4.98|0
1703778900000|2023-12-28 15:55:00|6.5|5|6.53|5.03|6.54|5.04|6.5|5|0
1703779200000|2023-12-28 16:00:00|6.54|5.04|6.54|5.04|6.55|5.05|6.52|5.02|0
1703779500000|2023-12-28 16:05:00|6.53|5.03|6.54|5.04|6.57|5.07|6.53|5.03|0
1703779800000|2023-12-28 16:10:00|6.53|5.03|6.54|5.04|6.55|5.05|6.53|5.03|0
1703780100000|2023-12-28 16:15:00|6.55|5.05|6.58|5.08|6.58|5.08|6.54|5.04|0
1703780400000|2023-12-28 16:20:00|6.57|5.07|6.56|5.06|6.57|5.07|6.54|5.04|0
1703780700000|2023-12-28 16:25:00|6.57|5.07|6.56|5.06|6.58|5.08|6.55|5.05|0
1703781000000|2023-12-28 16:30:00|6.55|5.05|6.61|5.11|6.61|5.11|6.55|5.05|0
1703781300000|2023-12-28 16:35:00|6.62|5.12|6.6|5.1|6.62|5.12|6.6|5.1|0
1703781600000|2023-12-28 16:40:00|6.59|5.09|6.59|5.09|6.59|5.09|6.58|5.08|0
1703781900000|2023-12-28 16:45:00|6.6|5.1|6.59|5.09|6.6|5.1|6.58|5.08|0
1703782200000|2023-12-28 16:50:00|6.58|5.08|6.59|5.09|6.59|5.09|6.58|5.08|0
1703782500000|2023-12-28 16:55:00|6.43|4.93|6.44|4.94|6.45|4.95|6.43|4.93|0
1703782800000|2023-12-28 17:00:00|6.45|4.95|6.42|4.92|6.45|4.95|6.42|4.92|0
1703783100000|2023-12-28 17:05:00|6.41|4.91|6.42|4.92|6.42|4.92|6.41|4.91|0
1703783400000|2023-12-28 17:10:00|6.41|4.91|6.43|4.93|6.43|4.93|6.41|4.91|0
1703783700000|2023-12-28 17:15:00|6.42|4.92|6.42|4.92|6.43|4.93|6.42|4.92|0
1703784000000|2023-12-28 17:20:00|6.43|4.93|6.43|4.93|6.44|4.94|6.42|4.92|0
1703784300000|2023-12-28 17:25:00|6.42|4.92|6.44|4.94|6.44|4.94|6.42|4.92|0
1703784600000|2023-12-28 17:30:00|6.43|4.93|6.41|4.91|6.44|4.94|6.41|4.91|0
1703784900000|2023-12-28 17:35:00|6.42|4.92|6.41|4.91|6.42|4.92|6.41|4.91|0
1703785200000|2023-12-28 17:40:00|6.4|4.9|6.4|4.9|6.41|4.91|6.4|4.9|0
1703785500000|2023-12-28 17:45:00|6.39|4.89|6.42|4.92|6.42|4.92|6.39|4.89|0
1703785800000|2023-12-28 17:50:00|6.41|4.91|6.39|4.89|6.41|4.91|6.39|4.89|0
1703786100000|2023-12-28 17:55:00|6.38|4.88|6.39|4.89|6.4|4.9|6.37|4.87|0
1703786400000|2023-12-28 18:00:00|6.41|4.91|6.44|4.94|6.48|4.98|6.41|4.91|0
1703786700000|2023-12-28 18:05:00|6.45|4.95|6.42|4.92|6.49|4.99|6.42|4.92|0
1703787000000|2023-12-28 18:10:00|6.41|4.91|6.44|4.94|6.45|4.95|6.41|4.91|0
1703787300000|2023-12-28 18:15:00|6.43|4.93|6.41|4.91|6.44|4.94|6.4|4.9|0
1703787600000|2023-12-28 18:20:00|6.4|4.9|6.4|4.9|6.41|4.91|6.4|4.9|0
1703787900000|2023-12-28 18:25:00|6.41|4.91|6.42|4.92|6.42|4.92|6.4|4.9|0
1703788200000|2023-12-28 18:30:00|6.41|4.91|6.4|4.9|6.42|4.92|6.4|4.9|0
1703788500000|2023-12-28 18:35:00|6.39|4.89|6.39|4.89|6.39|4.89|6.36|4.86|0
1703788800000|2023-12-28 18:40:00|6.38|4.88|6.41|4.91|6.42|4.92|6.38|4.88|0
1703789100000|2023-12-28 18:45:00|6.42|4.92|6.42|4.92|6.43|4.93|6.41|4.91|0
1703789400000|2023-12-28 18:50:00|6.41|4.91|6.4|4.9|6.42|4.92|6.39|4.89|0
1703789700000|2023-12-28 18:55:00|6.41|4.91|6.42|4.92|6.42|4.92|6.41|4.91|0
1703790000000|2023-12-28 19:00:00|6.41|4.91|6.39|4.89|6.41|4.91|6.39|4.89|0
1703790300000|2023-12-28 19:05:00|6.4|4.9|6.39|4.89|6.4|4.9|6.39|4.89|0
1703790600000|2023-12-28 19:10:00|6.4|4.9|6.38|4.88|6.4|4.9|6.37|4.87|0
1703790900000|2023-12-28 19:15:00|6.39|4.89|6.39|4.89|6.39|4.89|6.37|4.87|0
1703791200000|2023-12-28 19:20:00|6.4|4.9|6.38|4.88|6.4|4.9|6.37|4.87|0
1703791500000|2023-12-28 19:25:00|6.37|4.87|6.37|4.87|6.38|4.88|6.37|4.87|0
1703791800000|2023-12-28 19:30:00|6.38|4.88|6.38|4.88|6.4|4.9|6.36|4.86|0
1703792100000|2023-12-28 19:35:00|6.37|4.87|6.32|4.82|6.38|4.88|6.32|4.82|0
1703792400000|2023-12-28 19:40:00|6.33|4.83|6.33|4.83|6.34|4.84|6.32|4.82|0
1703792700000|2023-12-28 19:45:00|6.34|4.84|6.32|4.82|6.35|4.85|6.32|4.82|0
1703793000000|2023-12-28 19:50:00|6.33|4.83|6.35|4.85|6.35|4.85|6.33|4.83|0
1703793300000|2023-12-28 19:55:00|6.34|4.84|6.34|4.84|6.35|4.85|6.33|4.83|0
1703793600000|2023-12-28 20:00:00|6.35|4.85|6.35|4.85|6.37|4.87|6.34|4.84|0
1703793900000|2023-12-28 20:05:00|6.36|4.86|6.35|4.85|6.36|4.86|6.34|4.84|0
1703794200000|2023-12-28 20:10:00|6.36|4.86|6.37|4.87|6.4|4.9|6.35|4.85|0
1703794500000|2023-12-28 20:15:00|6.38|4.88|6.35|4.85|6.4|4.9|6.34|4.84|0
1703794800000|2023-12-28 20:20:00|6.34|4.84|6.36|4.86|6.36|4.86|6.34|4.84|0
1703795100000|2023-12-28 20:25:00|6.37|4.87|6.37|4.87|6.38|4.88|6.36|4.86|0
1703795400000|2023-12-28 20:30:00|6.36|4.86|6.36|4.86|6.37|4.87|6.35|4.85|0
1703795700000|2023-12-28 20:35:00|6.35|4.85|6.34|4.84|6.35|4.85|6.33|4.83|0
1703796000000|2023-12-28 20:40:00|6.33|4.83|6.33|4.83|6.35|4.85|6.32|4.82|0
1703796300000|2023-12-28 20:45:00|6.32|4.82|6.36|4.86|6.37|4.87|6.32|4.82|0
1703796600000|2023-12-28 20:50:00|6.37|4.87|6.41|4.91|6.41|4.91|6.35|4.85|0
1703796900000|2023-12-28 20:55:00|6.42|4.92|6.38|4.88|6.43|4.93|6.38|4.88|0
1703797200000|2023-12-28 21:00:00|6.37|4.87|6.37|4.87|6.38|4.88|6.36|4.86|0
1703797500000|2023-12-28 21:05:00|6.36|4.86|6.37|4.87|6.37|4.87|6.35|4.85|0
1703797800000|2023-12-28 21:10:00|6.36|4.86|6.56|5.06|6.56|5.06|6.31|4.81|0
1703798100000|2023-12-28 21:15:00|6.61|5.01|6.61|5.01|6.61|5.01|6.6|5|0
1703798400000|2023-12-28 21:20:00|6.6|5|6.6|5|6.61|5.01|6.59|4.99|0
1703799000000|2023-12-28 21:30:00|6.61|5.01|6.61|5.01|6.61|5.01|6.6|5|0
1703799300000|2023-12-28 21:35:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1703799600000|2023-12-28 21:40:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1703799900000|2023-12-28 21:45:00|6.6|5|6.62|5.02|6.62|5.02|6.6|5|0
1703800200000|2023-12-28 21:50:00|6.61|5.01|6.61|5.01|6.62|5.02|6.61|5.01|0
1703801700000|2023-12-28 22:15:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1703802000000|2023-12-28 22:20:00|6.6|5|6.6|5|6.61|5.01|6.6|5|0
1703803200000|2023-12-28 22:40:00|6.61|5.01|6.61|5.01|6.61|5.01|6.61|5.01|0
1703803500000|2023-12-28 22:45:00|6.6|5|6.6|5|6.6|5|6.6|5|0
1703803800000|2023-12-28 22:50:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1703804400000|2023-12-28 23:00:00|6.61|5.01|6.6|5|6.61|5.01|6.59|4.99|0
1703804700000|2023-12-28 23:05:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1703805000000|2023-12-28 23:10:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1703805300000|2023-12-28 23:15:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1703805900000|2023-12-28 23:25:00|6.58|4.98|6.58|4.98|6.58|4.98|6.58|4.98|0
1703806200000|2023-12-28 23:30:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1703806500000|2023-12-28 23:35:00|6.58|4.98|6.58|4.98|6.58|4.98|6.58|4.98|0
1703807100000|2023-12-28 23:45:00|6.59|4.99|6.58|4.98|6.59|4.99|6.58|4.98|0
1703807400000|2023-12-28 23:50:00|6.57|4.97|6.57|4.97|6.57|4.97|6.57|4.97|0
1703807700000|2023-12-28 23:55:00|6.58|4.98|6.58|4.98|6.58|4.98|6.58|4.98|0
1703808000000|2023-12-29 00:00:00|6.59|4.99|6.58|4.98|6.59|4.99|6.57|4.97|0
1703808300000|2023-12-29 00:05:00|6.57|4.97|6.58|4.98|6.58|4.98|6.57|4.97|0
1703809200000|2023-12-29 00:20:00|6.57|4.97|6.58|4.98|6.58|4.98|6.57|4.97|0
1703809500000|2023-12-29 00:25:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1703809800000|2023-12-29 00:30:00|6.58|4.98|6.58|4.98|6.58|4.98|6.58|4.98|0
1703810100000|2023-12-29 00:35:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1703810400000|2023-12-29 00:40:00|6.58|4.98|6.58|4.98|6.58|4.98|6.57|4.97|0
1703810700000|2023-12-29 00:45:00|6.57|4.97|6.57|4.97|6.57|4.97|6.57|4.97|0
1703811900000|2023-12-29 01:05:00|6.58|4.98|6.59|4.99|6.6|5|6.58|4.98|0
1703812200000|2023-12-29 01:10:00|6.58|4.98|6.58|4.98|6.59|4.99|6.58|4.98|0
1703812500000|2023-12-29 01:15:00|6.57|4.97|6.57|4.97|6.57|4.97|6.57|4.97|0
1703812800000|2023-12-29 01:20:00|6.58|4.98|6.58|4.98|6.58|4.98|6.58|4.98|0
1703813400000|2023-12-29 01:30:00|6.53|5.03|6.53|5.03|6.53|5.03|6.52|5.02|0
1703813700000|2023-12-29 01:35:00|6.52|5.02|6.52|5.02|6.53|5.03|6.51|5.01|0
1703814000000|2023-12-29 01:40:00|6.57|5.07|6.56|5.06|6.57|5.07|6.56|5.06|0
1703814300000|2023-12-29 01:45:00|6.57|5.07|6.57|5.07|6.57|5.07|6.56|5.06|0
1703814900000|2023-12-29 01:55:00|6.58|5.08|6.58|5.08|6.58|5.08|6.57|5.07|0
1703815200000|2023-12-29 02:00:00|6.57|5.07|6.57|5.07|6.57|5.07|6.56|5.06|0
1703815800000|2023-12-29 02:10:00|6.58|5.08|6.57|5.07|6.58|5.08|6.57|5.07|0
1703816400000|2023-12-29 02:20:00|6.58|5.08|6.57|5.07|6.58|5.08|6.57|5.07|0
1703817600000|2023-12-29 02:40:00|6.56|5.06|6.56|5.06|6.56|5.06|6.56|5.06|0
1703817900000|2023-12-29 02:45:00|6.55|5.05|6.56|5.06|6.56|5.06|6.55|5.05|0
1703818200000|2023-12-29 02:50:00|6.57|5.07|6.56|5.06|6.57|5.07|6.56|5.06|0
1703818800000|2023-12-29 03:00:00|6.55|5.05|6.56|5.06|6.56|5.06|6.55|5.05|0
1703819100000|2023-12-29 03:05:00|6.55|5.05|6.55|5.05|6.56|5.06|6.55|5.05|0
1703820300000|2023-12-29 03:25:00|6.56|5.06|6.55|5.05|6.56|5.06|6.55|5.05|0
1703820900000|2023-12-29 03:35:00|6.56|5.06|6.56|5.06|6.56|5.06|6.56|5.06|0
1703821200000|2023-12-29 03:40:00|6.55|5.05|6.55|5.05|6.56|5.06|6.55|5.05|0
1703822100000|2023-12-29 03:55:00|6.56|5.06|6.55|5.05|6.56|5.06|6.55|5.05|0
1703822700000|2023-12-29 04:05:00|6.54|5.04|6.54|5.04|6.54|5.04|6.54|5.04|0
1703823000000|2023-12-29 04:10:00|6.55|5.05|6.55|5.05|6.55|5.05|6.54|5.04|0
1703823300000|2023-12-29 04:15:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1703823600000|2023-12-29 04:20:00|6.56|5.06|6.56|5.06|6.56|5.06|6.55|5.05|0
1703824500000|2023-12-29 04:35:00|6.55|5.05|6.56|5.06|6.56|5.06|6.55|5.05|0
1703825700000|2023-12-29 04:55:00|6.55|5.05|6.56|5.06|6.56|5.06|6.55|5.05|0
1703826000000|2023-12-29 05:00:00|6.55|5.05|6.55|5.05|6.56|5.06|6.55|5.05|0
1703826600000|2023-12-29 05:10:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1703826900000|2023-12-29 05:15:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1703827500000|2023-12-29 05:25:00|6.54|5.04|6.54|5.04|6.55|5.05|6.54|5.04|0
1703827800000|2023-12-29 05:30:00|6.55|5.05|6.55|5.05|6.55|5.05|6.55|5.05|0
1703828700000|2023-12-29 05:45:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1703829300000|2023-12-29 05:55:00|6.54|5.04|6.54|5.04|6.54|5.04|6.54|5.04|0
1703829600000|2023-12-29 06:00:00|6.53|5.03|6.53|5.03|6.54|5.04|6.53|5.03|0
1703829900000|2023-12-29 06:05:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703830200000|2023-12-29 06:10:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703830500000|2023-12-29 06:15:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703831100000|2023-12-29 06:25:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703832300000|2023-12-29 06:45:00|6.52|5.02|6.53|5.03|6.53|5.03|6.52|5.02|0
1703832600000|2023-12-29 06:50:00|6.52|5.02|6.52|5.02|6.52|5.02|6.52|5.02|0
1703833200000|2023-12-29 07:00:00|6.53|5.03|6.52|5.02|6.53|5.03|6.52|5.02|0
1703833800000|2023-12-29 07:10:00|6.51|5.01|6.51|5.01|6.52|5.02|6.51|5.01|0
1703834100000|2023-12-29 07:15:00|6.52|5.02|6.52|5.02|6.52|5.02|6.51|5.01|0
1703834400000|2023-12-29 07:20:00|6.51|5.01|6.52|5.02|6.52|5.02|6.51|5.01|0
1703834700000|2023-12-29 07:25:00|6.51|5.01|6.52|5.02|6.52|5.02|6.51|5.01|0
1703835000000|2023-12-29 07:30:00|6.51|5.01|6.52|5.02|6.52|5.02|6.51|5.01|0
1703835300000|2023-12-29 07:35:00|6.51|5.01|6.51|5.01|6.52|5.02|6.51|5.01|0
1703835600000|2023-12-29 07:40:00|6.52|5.02|6.52|5.02|6.52|5.02|6.51|5.01|0
1703835900000|2023-12-29 07:45:00|6.53|5.03|6.52|5.02|6.53|5.03|6.52|5.02|0
1703836500000|2023-12-29 07:55:00|6.53|5.03|6.52|5.02|6.53|5.03|6.52|5.02|0
1703836800000|2023-12-29 08:00:00|6.51|5.01|6.5|5|6.52|5.02|6.5|5|0
1703837100000|2023-12-29 08:05:00|6.51|5.01|6.51|5.01|6.51|5.01|6.51|5.01|0
1703837400000|2023-12-29 08:10:00|6.5|5|6.5|5|6.51|5.01|6.5|5|0
1703837700000|2023-12-29 08:15:00|6.49|4.99|6.49|4.99|6.49|4.99|6.49|4.99|0
1703838300000|2023-12-29 08:25:00|6.48|4.98|6.47|4.97|6.49|4.99|6.47|4.97|0
1703838600000|2023-12-29 08:30:00|6.48|4.98|6.48|4.98|6.49|4.99|6.48|4.98|0
1703838900000|2023-12-29 08:35:00|6.49|4.99|6.49|4.99|6.49|4.99|6.48|4.98|0
1703839200000|2023-12-29 08:40:00|6.5|5|6.5|5|6.5|5|6.49|4.99|0
1703839500000|2023-12-29 08:45:00|6.49|4.99|6.51|5.01|6.51|5.01|6.49|4.99|0
1703839800000|2023-12-29 08:50:00|6.5|5|6.5|5|6.51|5.01|6.5|5|0
1703840100000|2023-12-29 08:55:00|6.51|5.01|6.5|5|6.52|5.02|6.5|5|0
1703840400000|2023-12-29 09:00:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703840700000|2023-12-29 09:05:00|6.49|4.99|6.5|5|6.5|5|6.49|4.99|0
1703841000000|2023-12-29 09:10:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703841300000|2023-12-29 09:15:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1703841600000|2023-12-29 09:20:00|6.51|5.01|6.51|5.01|6.51|5.01|6.5|5|0
1703841900000|2023-12-29 09:25:00|6.52|5.02|6.51|5.01|6.52|5.02|6.5|5|0
1703842200000|2023-12-29 09:30:00|6.52|5.02|6.51|5.01|6.52|5.02|6.5|5|0
1703842500000|2023-12-29 09:35:00|6.52|5.02|6.52|5.02|6.52|5.02|6.51|5.01|0
1703842800000|2023-12-29 09:40:00|6.51|5.01|6.53|5.03|6.53|5.03|6.51|5.01|0
1703843100000|2023-12-29 09:45:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703843400000|2023-12-29 09:50:00|6.52|5.02|6.54|5.04|6.54|5.04|6.52|5.02|0
1703843700000|2023-12-29 09:55:00|6.53|5.03|6.54|5.04|6.54|5.04|6.53|5.03|0
1703844000000|2023-12-29 10:00:00|6.55|5.05|6.54|5.04|6.55|5.05|6.53|5.03|0
1703844600000|2023-12-29 10:10:00|6.53|5.03|6.54|5.04|6.54|5.04|6.53|5.03|0
1703844900000|2023-12-29 10:15:00|6.53|5.03|6.55|5.05|6.55|5.05|6.52|5.02|0
1703845500000|2023-12-29 10:25:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1703846100000|2023-12-29 10:35:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703846400000|2023-12-29 10:40:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703846700000|2023-12-29 10:45:00|6.54|5.04|6.54|5.04|6.54|5.04|6.53|5.03|0
1703847000000|2023-12-29 10:50:00|6.53|5.03|6.53|5.03|6.53|5.03|6.52|5.02|0
1703847300000|2023-12-29 10:55:00|6.52|5.02|6.53|5.03|6.53|5.03|6.52|5.02|0
1703847600000|2023-12-29 11:00:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703848200000|2023-12-29 11:10:00|6.52|5.02|6.53|5.03|6.53|5.03|6.52|5.02|0
1703848500000|2023-12-29 11:15:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703848800000|2023-12-29 11:20:00|6.52|5.02|6.52|5.02|6.53|5.03|6.52|5.02|0
1703849100000|2023-12-29 11:25:00|6.53|5.03|6.53|5.03|6.54|5.04|6.52|5.02|0
1703849400000|2023-12-29 11:30:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1703849700000|2023-12-29 11:35:00|6.52|5.02|6.52|5.02|6.53|5.03|6.52|5.02|0
1703850000000|2023-12-29 11:40:00|6.51|5.01|6.51|5.01|6.52|5.02|6.5|5|0
1703850300000|2023-12-29 11:45:00|6.5|5|6.52|5.02|6.52|5.02|6.5|5|0
1703850900000|2023-12-29 11:55:00|6.51|5.01|6.52|5.02|6.52|5.02|6.51|5.01|0
1703851200000|2023-12-29 12:00:00|6.53|5.03|6.53|5.03|6.53|5.03|6.52|5.02|0
1703851500000|2023-12-29 12:05:00|6.54|5.04|6.55|5.05|6.56|5.06|6.53|5.03|0
1703851800000|2023-12-29 12:10:00|6.54|5.04|6.56|5.06|6.57|5.07|6.54|5.04|0
1703852100000|2023-12-29 12:15:00|6.55|5.05|6.55|5.05|6.56|5.06|6.55|5.05|0
1703852400000|2023-12-29 12:20:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1703852700000|2023-12-29 12:25:00|6.56|5.06|6.56|5.06|6.56|5.06|6.56|5.06|0
1703853000000|2023-12-29 12:30:00|6.57|5.07|6.57|5.07|6.58|5.08|6.55|5.05|0
1703853300000|2023-12-29 12:35:00|6.58|5.08|6.59|5.09|6.6|5.1|6.58|5.08|0
1703853600000|2023-12-29 12:40:00|6.58|5.08|6.57|5.07|6.59|5.09|6.57|5.07|0
1703853900000|2023-12-29 12:45:00|6.58|5.08|6.58|5.08|6.58|5.08|6.57|5.07|0
1703854500000|2023-12-29 12:55:00|6.57|5.07|6.57|5.07|6.58|5.08|6.57|5.07|0
1703854800000|2023-12-29 13:00:00|6.58|5.08|6.58|5.08|6.59|5.09|6.57|5.07|0
1703855100000|2023-12-29 13:05:00|6.57|5.07|6.56|5.06|6.58|5.08|6.55|5.05|0
1703855400000|2023-12-29 13:10:00|6.55|5.05|6.58|5.08|6.58|5.08|6.55|5.05|0
1703855700000|2023-12-29 13:15:00|6.59|5.09|6.59|5.09|6.6|5.1|6.58|5.08|0
1703856000000|2023-12-29 13:20:00|6.58|5.08|6.57|5.07|6.58|5.08|6.57|5.07|0
1703856300000|2023-12-29 13:25:00|6.58|5.08|6.56|5.06|6.58|5.08|6.56|5.06|0
1703856600000|2023-12-29 13:30:00|6.57|5.07|6.56|5.06|6.57|5.07|6.56|5.06|0
1703856900000|2023-12-29 13:35:00|6.55|5.05|6.57|5.07|6.57|5.07|6.55|5.05|0
1703857200000|2023-12-29 13:40:00|6.56|5.06|6.57|5.07|6.57|5.07|6.56|5.06|0
1703857500000|2023-12-29 13:45:00|6.58|5.08|6.57|5.07|6.58|5.08|6.57|5.07|0
1703857800000|2023-12-29 13:50:00|6.58|5.08|6.59|5.09|6.59|5.09|6.58|5.08|0
1703858100000|2023-12-29 13:55:00|6.58|5.08|6.59|5.09|6.59|5.09|6.58|5.08|0
1703858400000|2023-12-29 14:00:00|6.58|5.08|6.58|5.08|6.58|5.08|6.57|5.07|0
1703858700000|2023-12-29 14:05:00|6.59|5.09|6.58|5.08|6.59|5.09|6.58|5.08|0
1703859000000|2023-12-29 14:10:00|6.57|5.07|6.58|5.08|6.58|5.08|6.57|5.07|0
1703859300000|2023-12-29 14:15:00|6.57|5.07|6.58|5.08|6.58|5.08|6.57|5.07|0
1703859600000|2023-12-29 14:20:00|6.57|5.07|6.58|5.08|6.58|5.08|6.57|5.07|0
1703859900000|2023-12-29 14:25:00|6.59|5.09|6.59|5.09|6.6|5.1|6.58|5.08|0
1703860200000|2023-12-29 14:30:00|6.6|5.1|6.55|5.05|6.6|5.1|6.55|5.05|0
1703860500000|2023-12-29 14:35:00|6.54|5.04|6.54|5.04|6.57|5.07|6.53|5.03|0
1703860800000|2023-12-29 14:40:00|6.55|5.05|6.53|5.03|6.57|5.07|6.53|5.03|0
1703861100000|2023-12-29 14:45:00|6.54|5.04|6.55|5.05|6.55|5.05|6.53|5.03|0
1703861400000|2023-12-29 14:50:00|6.54|5.04|6.55|5.05|6.56|5.06|6.53|5.03|0
1703861700000|2023-12-29 14:55:00|6.54|5.04|6.55|5.05|6.56|5.06|6.54|5.04|0
1703862000000|2023-12-29 15:00:00|6.54|5.04|6.54|5.04|6.55|5.05|6.53|5.03|0
1703862300000|2023-12-29 15:05:00|6.53|5.03|6.54|5.04|6.55|5.05|6.51|5.01|0
1703862600000|2023-12-29 15:10:00|6.55|5.05|6.56|5.06|6.56|5.06|6.53|5.03|0
1703862900000|2023-12-29 15:15:00|6.57|5.07|6.55|5.05|6.57|5.07|6.55|5.05|0
1703863200000|2023-12-29 15:20:00|6.56|5.06|6.57|5.07|6.57|5.07|6.55|5.05|0
1703863500000|2023-12-29 15:25:00|6.56|5.06|6.55|5.05|6.56|5.06|6.55|5.05|0
1703863800000|2023-12-29 15:30:00|6.54|5.04|6.59|5.09|6.61|5.11|6.54|5.04|0
1703864100000|2023-12-29 15:35:00|6.6|5.1|6.6|5.1|6.61|5.11|6.58|5.08|0
1703864400000|2023-12-29 15:40:00|6.61|5.11|6.64|5.14|6.65|5.15|6.6|5.1|0
1703864700000|2023-12-29 15:45:00|6.63|5.13|6.7|5.2|6.75|5.25|6.63|5.13|0
1703865000000|2023-12-29 15:50:00|6.69|5.19|6.72|5.22|6.72|5.22|6.67|5.17|0
1703865300000|2023-12-29 15:55:00|6.73|5.23|6.7|5.2|6.73|5.23|6.68|5.18|0
1703865600000|2023-12-29 16:00:00|6.69|5.19|6.68|5.18|6.7|5.2|6.67|5.17|0
1703865900000|2023-12-29 16:05:00|6.67|5.17|6.72|5.22|6.74|5.24|6.67|5.17|0
1703866200000|2023-12-29 16:10:00|6.73|5.23|6.78|5.28|6.78|5.28|6.72|5.22|0
1703866500000|2023-12-29 16:15:00|6.79|5.29|6.8|5.3|6.86|5.36|6.78|5.28|0
1703866800000|2023-12-29 16:20:00|6.81|5.31|6.84|5.34|6.85|5.35|6.8|5.3|0
1703867100000|2023-12-29 16:25:00|6.83|5.33|6.88|5.38|6.88|5.38|6.83|5.33|0
1703867400000|2023-12-29 16:30:00|6.87|5.37|6.88|5.38|6.89|5.39|6.84|5.34|0
1703867700000|2023-12-29 16:35:00|6.87|5.37|6.53|5.03|6.89|5.39|6.4|4.9|0
1703868000000|2023-12-29 16:40:00|6.52|5.02|6.53|5.03|6.54|5.04|6.51|5.01|0
1703868300000|2023-12-29 16:45:00|6.52|5.02|6.49|4.99|6.53|5.03|6.49|4.99|0
1703868600000|2023-12-29 16:50:00|6.5|5|6.66|5.16|6.7|5.2|6.49|4.99|0
1703868900000|2023-12-29 16:55:00|6.67|5.17|6.67|5.17|6.68|5.18|6.65|5.15|0
1703869200000|2023-12-29 17:00:00|6.68|5.18|6.68|5.18|6.68|5.18|6.63|5.13|0
1703869500000|2023-12-29 17:05:00|6.69|5.19|6.71|5.21|6.72|5.22|6.69|5.19|0
1703869800000|2023-12-29 17:10:00|6.7|5.2|6.74|5.24|6.74|5.24|6.69|5.19|0
1703870100000|2023-12-29 17:15:00|6.73|5.23|6.72|5.22|6.75|5.25|6.71|5.21|0
1703870400000|2023-12-29 17:20:00|6.71|5.21|6.75|5.25|6.78|5.28|6.7|5.2|0
1703870700000|2023-12-29 17:25:00|6.76|5.26|6.75|5.25|6.76|5.26|6.74|5.24|0
1703871000000|2023-12-29 17:30:00|6.76|5.26|6.72|5.22|6.76|5.26|6.71|5.21|0
1703871300000|2023-12-29 17:35:00|6.73|5.23|6.7|5.2|6.73|5.23|6.7|5.2|0
1703871600000|2023-12-29 17:40:00|6.71|5.21|6.69|5.19|6.71|5.21|6.69|5.19|0
1703871900000|2023-12-29 17:45:00|6.68|5.18|6.7|5.2|6.7|5.2|6.67|5.17|0
1703872200000|2023-12-29 17:50:00|6.71|5.21|6.57|5.07|6.71|5.21|6.57|5.07|0
1703872500000|2023-12-29 17:55:00|6.56|5.06|6.54|5.04|6.56|5.06|6.53|5.03|0
1703872800000|2023-12-29 18:00:00|6.53|5.03|6.5|5|6.55|5.05|6.49|4.99|0
1703873100000|2023-12-29 18:05:00|6.49|4.99|6.65|5.15|6.65|5.15|6.48|4.98|0
1703873400000|2023-12-29 18:10:00|6.64|5.14|6.65|5.15|6.65|5.15|6.62|5.12|0
1703873700000|2023-12-29 18:15:00|6.64|5.14|6.69|5.19|6.69|5.19|6.64|5.14|0
1703874000000|2023-12-29 18:20:00|6.68|5.18|6.69|5.19|6.71|5.21|6.67|5.17|0
1703874300000|2023-12-29 18:25:00|6.7|5.2|6.69|5.19|6.7|5.2|6.68|5.18|0
1703874600000|2023-12-29 18:30:00|6.68|5.18|6.68|5.18|6.69|5.19|6.65|5.15|0
1703874900000|2023-12-29 18:35:00|6.67|5.17|6.63|5.13|6.67|5.17|6.63|5.13|0
1703875200000|2023-12-29 18:40:00|6.64|5.14|6.62|5.12|6.64|5.14|6.61|5.11|0
1703875500000|2023-12-29 18:45:00|6.63|5.13|6.6|5.1|6.64|5.14|6.59|5.09|0
1703875800000|2023-12-29 18:50:00|6.59|5.09|6.64|5.14|6.64|5.14|6.59|5.09|0
1703876100000|2023-12-29 18:55:00|6.65|5.15|6.63|5.13|6.65|5.15|6.61|5.11|0
1703876400000|2023-12-29 19:00:00|6.62|5.12|6.62|5.12|6.63|5.13|6.6|5.1|0
1703876700000|2023-12-29 19:05:00|6.61|5.11|6.62|5.12|6.63|5.13|6.6|5.1|0
1703877000000|2023-12-29 19:10:00|6.61|5.11|6.62|5.12|6.64|5.14|6.61|5.11|0
1703877300000|2023-12-29 19:15:00|6.63|5.13|6.6|5.1|6.63|5.13|6.6|5.1|0
1703877600000|2023-12-29 19:20:00|6.61|5.11|6.48|4.98|6.61|5.11|6.47|4.97|0
1703877900000|2023-12-29 19:25:00|6.47|4.97|6.52|5.02|6.52|5.02|6.47|4.97|0
1703878200000|2023-12-29 19:30:00|6.51|5.01|6.49|4.99|6.51|5.01|6.49|4.99|0
1703878500000|2023-12-29 19:35:00|6.5|5|6.49|4.99|6.5|5|6.48|4.98|0
1703878800000|2023-12-29 19:40:00|6.48|4.98|6.48|4.98|6.49|4.99|6.47|4.97|0
1703879100000|2023-12-29 19:45:00|6.47|4.97|6.47|4.97|6.48|4.98|6.46|4.96|0
1703879400000|2023-12-29 19:50:00|6.46|4.96|6.46|4.96|6.47|4.97|6.45|4.95|0
1703879700000|2023-12-29 19:55:00|6.45|4.95|6.45|4.95|6.46|4.96|6.44|4.94|0
1703880000000|2023-12-29 20:00:00|6.46|4.96|6.46|4.96|6.55|5.05|6.44|4.94|0
1703880300000|2023-12-29 20:05:00|6.47|4.97|6.41|4.91|6.48|4.98|6.41|4.91|0
1703880600000|2023-12-29 20:10:00|6.4|4.9|6.41|4.91|6.44|4.94|6.39|4.89|0
1703880900000|2023-12-29 20:15:00|6.42|4.92|6.44|4.94|6.44|4.94|6.4|4.9|0
1703881200000|2023-12-29 20:20:00|6.45|4.95|6.44|4.94|6.47|4.97|6.43|4.93|0
1703881500000|2023-12-29 20:25:00|6.43|4.93|6.4|4.9|6.44|4.94|6.39|4.89|0
1703881800000|2023-12-29 20:30:00|6.41|4.91|6.44|4.94|6.44|4.94|6.4|4.9|0
1703882100000|2023-12-29 20:35:00|6.43|4.93|6.42|4.92|6.44|4.94|6.42|4.92|0
1703882400000|2023-12-29 20:40:00|6.41|4.91|6.45|4.95|6.45|4.95|6.41|4.91|0
1703882700000|2023-12-29 20:45:00|6.46|4.96|6.63|5.13|6.63|5.13|6.44|4.94|0
1703883000000|2023-12-29 20:50:00|6.64|5.14|6.67|5.17|6.67|5.17|6.57|5.07|0
1703883300000|2023-12-29 20:55:00|6.69|5.19|6.6|5.1|6.7|5.2|6.55|5.05|0
1703883600000|2023-12-29 21:00:00|6.59|5.09|6.64|5.14|6.64|5.14|6.59|5.09|0
1703883900000|2023-12-29 21:05:00|6.63|5.13|6.64|5.14|6.65|5.15|6.63|5.13|0
1703884200000|2023-12-29 21:10:00|6.65|5.15|6.65|5.15|6.66|5.16|6.64|5.14|0
1704158700000|2024-01-02 01:25:00|6.42|4.82|6.43|4.83|6.44|4.84|6.42|4.82|0
1704159000000|2024-01-02 01:30:00|6.38|4.88|6.39|4.89|6.39|4.89|6.38|4.88|0
1704159300000|2024-01-02 01:35:00|6.4|4.9|6.4|4.9|6.4|4.9|6.4|4.9|0
1704159600000|2024-01-02 01:40:00|6.41|4.91|6.41|4.91|6.42|4.92|6.41|4.91|0
1704159900000|2024-01-02 01:45:00|6.4|4.9|6.41|4.91|6.41|4.91|6.39|4.89|0
1704160200000|2024-01-02 01:50:00|6.4|4.9|6.4|4.9|6.41|4.91|6.4|4.9|0
1704160500000|2024-01-02 01:55:00|6.41|4.91|6.4|4.9|6.41|4.91|6.4|4.9|0
1704160800000|2024-01-02 02:00:00|6.39|4.89|6.4|4.9|6.4|4.9|6.39|4.89|0
1704161700000|2024-01-02 02:15:00|6.41|4.91|6.4|4.9|6.41|4.91|6.4|4.9|0
1704162300000|2024-01-02 02:25:00|6.39|4.89|6.4|4.9|6.4|4.9|6.39|4.89|0
1704162900000|2024-01-02 02:35:00|6.41|4.91|6.4|4.9|6.41|4.91|6.4|4.9|0
1704163200000|2024-01-02 02:40:00|6.41|4.91|6.4|4.9|6.41|4.91|6.4|4.9|0
1704163800000|2024-01-02 02:50:00|6.41|4.91|6.41|4.91|6.42|4.92|6.41|4.91|0
1704164100000|2024-01-02 02:55:00|6.4|4.9|6.4|4.9|6.4|4.9|6.4|4.9|0
1704164400000|2024-01-02 03:00:00|6.39|4.89|6.4|4.9|6.4|4.9|6.39|4.89|0
1704164700000|2024-01-02 03:05:00|6.39|4.89|6.39|4.89|6.39|4.89|6.39|4.89|0
1704165000000|2024-01-02 03:10:00|6.38|4.88|6.39|4.89|6.39|4.89|6.38|4.88|0
1704165300000|2024-01-02 03:15:00|6.4|4.9|6.4|4.9|6.4|4.9|6.4|4.9|0
1704165900000|2024-01-02 03:25:00|6.39|4.89|6.39|4.89|6.39|4.89|6.39|4.89|0
1704166500000|2024-01-02 03:35:00|6.4|4.9|6.4|4.9|6.4|4.9|6.39|4.89|0
1704166800000|2024-01-02 03:40:00|6.39|4.89|6.39|4.89|6.39|4.89|6.39|4.89|0
1704167100000|2024-01-02 03:45:00|6.38|4.88|6.39|4.89|6.39|4.89|6.38|4.88|0
1704167400000|2024-01-02 03:50:00|6.4|4.9|6.4|4.9|6.4|4.9|6.39|4.89|0
1704167700000|2024-01-02 03:55:00|6.39|4.89|6.39|4.89|6.39|4.89|6.39|4.89|0
1704168600000|2024-01-02 04:10:00|6.38|4.88|6.38|4.88|6.38|4.88|6.38|4.88|0
1704169800000|2024-01-02 04:30:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704170100000|2024-01-02 04:35:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704170400000|2024-01-02 04:40:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704171000000|2024-01-02 04:50:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704171300000|2024-01-02 04:55:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704171600000|2024-01-02 05:00:00|6.36|4.86|6.36|4.86|6.37|4.87|6.36|4.86|0
1704171900000|2024-01-02 05:05:00|6.37|4.87|6.36|4.86|6.37|4.87|6.36|4.86|0
1704172200000|2024-01-02 05:10:00|6.35|4.85|6.34|4.84|6.35|4.85|6.34|4.84|0
1704172500000|2024-01-02 05:15:00|6.35|4.85|6.35|4.85|6.35|4.85|6.34|4.84|0
1704172800000|2024-01-02 05:20:00|6.34|4.84|6.35|4.85|6.35|4.85|6.34|4.84|0
1704173100000|2024-01-02 05:25:00|6.34|4.84|6.35|4.85|6.35|4.85|6.34|4.84|0
1704173400000|2024-01-02 05:30:00|6.34|4.84|6.35|4.85|6.35|4.85|6.34|4.84|0
1704173700000|2024-01-02 05:35:00|6.34|4.84|6.35|4.85|6.35|4.85|6.34|4.84|0
1704174600000|2024-01-02 05:50:00|6.34|4.84|6.35|4.85|6.35|4.85|6.34|4.84|0
1704175200000|2024-01-02 06:00:00|6.34|4.84|6.34|4.84|6.35|4.85|6.34|4.84|0
1704175500000|2024-01-02 06:05:00|6.35|4.85|6.35|4.85|6.36|4.86|6.35|4.85|0
1704175800000|2024-01-02 06:10:00|6.36|4.86|6.36|4.86|6.36|4.86|6.36|4.86|0
1704176400000|2024-01-02 06:20:00|6.35|4.85|6.35|4.85|6.36|4.86|6.35|4.85|0
1704176700000|2024-01-02 06:25:00|6.36|4.86|6.35|4.85|6.36|4.86|6.35|4.85|0
1704177000000|2024-01-02 06:30:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704177300000|2024-01-02 06:35:00|6.36|4.86|6.36|4.86|6.37|4.87|6.36|4.86|0
1704177600000|2024-01-02 06:40:00|6.37|4.87|6.36|4.86|6.37|4.87|6.36|4.86|0
1704177900000|2024-01-02 06:45:00|6.35|4.85|6.35|4.85|6.36|4.86|6.35|4.85|0
1704178200000|2024-01-02 06:50:00|6.36|4.86|6.36|4.86|6.36|4.86|6.36|4.86|0
1704178500000|2024-01-02 06:55:00|6.35|4.85|6.37|4.87|6.37|4.87|6.35|4.85|0
1704178800000|2024-01-02 07:00:00|6.36|4.86|6.36|4.86|6.36|4.86|6.35|4.85|0
1704179100000|2024-01-02 07:05:00|6.35|4.85|6.35|4.85|6.35|4.85|6.35|4.85|0
1704179400000|2024-01-02 07:10:00|6.34|4.84|6.33|4.83|6.34|4.84|6.33|4.83|0
1704179700000|2024-01-02 07:15:00|6.34|4.84|6.33|4.83|6.34|4.84|6.33|4.83|0
1704180000000|2024-01-02 07:20:00|6.32|4.82|6.32|4.82|6.33|4.83|6.32|4.82|0
1704180300000|2024-01-02 07:25:00|6.33|4.83|6.33|4.83|6.33|4.83|6.32|4.82|0
1704181200000|2024-01-02 07:40:00|6.34|4.84|6.35|4.85|6.35|4.85|6.33|4.83|0
1704181500000|2024-01-02 07:45:00|6.34|4.84|6.34|4.84|6.35|4.85|6.33|4.83|0
1704181800000|2024-01-02 07:50:00|6.33|4.83|6.34|4.84|6.34|4.84|6.33|4.83|0
1704182100000|2024-01-02 07:55:00|6.33|4.83|6.34|4.84|6.34|4.84|6.33|4.83|0
1704182400000|2024-01-02 08:00:00|6.33|4.83|6.3|4.8|6.33|4.83|6.3|4.8|0
1704182700000|2024-01-02 08:05:00|6.31|4.81|6.31|4.81|6.32|4.82|6.3|4.8|0
1704183000000|2024-01-02 08:10:00|6.32|4.82|6.31|4.81|6.32|4.82|6.31|4.81|0
1704183300000|2024-01-02 08:15:00|6.32|4.82|6.3|4.8|6.32|4.82|6.3|4.8|0
1704183600000|2024-01-02 08:20:00|6.31|4.81|6.3|4.8|6.31|4.81|6.29|4.79|0
1704183900000|2024-01-02 08:25:00|6.29|4.79|6.29|4.79|6.3|4.8|6.29|4.79|0
1704184200000|2024-01-02 08:30:00|6.28|4.78|6.27|4.77|6.28|4.78|6.27|4.77|0
1704184500000|2024-01-02 08:35:00|6.28|4.78|6.27|4.77|6.28|4.78|6.27|4.77|0
1704184800000|2024-01-02 08:40:00|6.28|4.78|6.27|4.77|6.28|4.78|6.27|4.77|0
1704185100000|2024-01-02 08:45:00|6.28|4.78|6.29|4.79|6.29|4.79|6.28|4.78|0
1704185400000|2024-01-02 08:50:00|6.28|4.78|6.28|4.78|6.29|4.79|6.28|4.78|0
1704185700000|2024-01-02 08:55:00|6.29|4.79|6.28|4.78|6.29|4.79|6.28|4.78|0
1704186000000|2024-01-02 09:00:00|6.29|4.79|6.3|4.8|6.3|4.8|6.29|4.79|0
1704186300000|2024-01-02 09:05:00|6.31|4.81|6.31|4.81|6.31|4.81|6.3|4.8|0
1704186600000|2024-01-02 09:10:00|6.32|4.82|6.32|4.82|6.33|4.83|6.31|4.81|0
1704186900000|2024-01-02 09:15:00|6.33|4.83|6.35|4.85|6.35|4.85|6.33|4.83|0
1704187200000|2024-01-02 09:20:00|6.36|4.86|6.35|4.85|6.36|4.86|6.35|4.85|0
1704187500000|2024-01-02 09:25:00|6.36|4.86|6.35|4.85|6.36|4.86|6.35|4.85|0
1704187800000|2024-01-02 09:30:00|6.36|4.86|6.36|4.86|6.36|4.86|6.35|4.85|0
1704188100000|2024-01-02 09:35:00|6.37|4.87|6.39|4.89|6.39|4.89|6.37|4.87|0
1704188400000|2024-01-02 09:40:00|6.4|4.9|6.38|4.88|6.4|4.9|6.38|4.88|0
1704188700000|2024-01-02 09:45:00|6.39|4.89|6.39|4.89|6.39|4.89|6.38|4.88|0
1704189000000|2024-01-02 09:50:00|6.4|4.9|6.41|4.91|6.41|4.91|6.39|4.89|0
1704189300000|2024-01-02 09:55:00|6.4|4.9|6.4|4.9|6.4|4.9|6.39|4.89|0
1704189600000|2024-01-02 10:00:00|6.39|4.89|6.4|4.9|6.4|4.9|6.39|4.89|0
1704189900000|2024-01-02 10:05:00|6.39|4.89|6.41|4.91|6.41|4.91|6.39|4.89|0
1704190200000|2024-01-02 10:10:00|6.4|4.9|6.42|4.92|6.42|4.92|6.4|4.9|0
1704190500000|2024-01-02 10:15:00|6.41|4.91|6.41|4.91|6.41|4.91|6.4|4.9|0
1704190800000|2024-01-02 10:20:00|6.4|4.9|6.41|4.91|6.41|4.91|6.39|4.89|0
1704191100000|2024-01-02 10:25:00|6.4|4.9|6.42|4.92|6.43|4.93|6.4|4.9|0
1704191400000|2024-01-02 10:30:00|6.41|4.91|6.41|4.91|6.42|4.92|6.4|4.9|0
1704191700000|2024-01-02 10:35:00|6.4|4.9|6.39|4.89|6.41|4.91|6.39|4.89|0
1704192000000|2024-01-02 10:40:00|6.38|4.88|6.38|4.88|6.39|4.89|6.38|4.88|0
1704192300000|2024-01-02 10:45:00|6.39|4.89|6.39|4.89|6.39|4.89|6.38|4.88|0
1704192600000|2024-01-02 10:50:00|6.38|4.88|6.4|4.9|6.41|4.91|6.38|4.88|0
1704192900000|2024-01-02 10:55:00|6.39|4.89|6.42|4.92|6.43|4.93|6.39|4.89|0
1704193200000|2024-01-02 11:00:00|6.43|4.93|6.44|4.94|6.44|4.94|6.43|4.93|0
1704193500000|2024-01-02 11:05:00|6.43|4.93|6.49|4.99|6.49|4.99|6.42|4.92|0
1704193800000|2024-01-02 11:10:00|6.48|4.98|6.53|5.03|6.53|5.03|6.48|4.98|0
1704194100000|2024-01-02 11:15:00|6.54|5.04|6.6|5.1|6.62|5.12|6.53|5.03|0
1704194400000|2024-01-02 11:20:00|6.59|5.09|6.41|4.91|6.61|5.11|6.23|4.73|0
1704194700000|2024-01-02 11:25:00|6.42|4.92|6.46|4.96|6.46|4.96|6.41|4.91|0
1704195000000|2024-01-02 11:30:00|6.47|4.97|6.48|4.98|6.49|4.99|6.46|4.96|0
1704195300000|2024-01-02 11:35:00|6.49|4.99|6.52|5.02|6.55|5.05|6.49|4.99|0
1704195600000|2024-01-02 11:40:00|6.51|5.01|6.52|5.02|6.54|5.04|6.51|5.01|0
1704195900000|2024-01-02 11:45:00|6.51|5.01|6.5|5|6.52|5.02|6.49|4.99|0
1704196200000|2024-01-02 11:50:00|6.49|4.99|6.5|5|6.51|5.01|6.49|4.99|0
1704196500000|2024-01-02 11:55:00|6.49|4.99|6.49|4.99|6.5|5|6.47|4.97|0
1704196800000|2024-01-02 12:00:00|6.48|4.98|6.51|5.01|6.51|5.01|6.48|4.98|0
1704197100000|2024-01-02 12:05:00|6.53|5.03|6.46|4.96|6.55|5.05|6.36|4.86|0
1704197400000|2024-01-02 12:10:00|6.45|4.95|6.45|4.95|6.46|4.96|6.44|4.94|0
1704197700000|2024-01-02 12:15:00|6.44|4.94|6.49|4.99|6.49|4.99|6.44|4.94|0
1704198000000|2024-01-02 12:20:00|6.48|4.98|6.46|4.96|6.49|4.99|6.45|4.95|0
1704198300000|2024-01-02 12:25:00|6.47|4.97|6.47|4.97|6.47|4.97|6.45|4.95|0
1704198600000|2024-01-02 12:30:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1704198900000|2024-01-02 12:35:00|6.48|4.98|6.49|4.99|6.5|5|6.47|4.97|0
1704199200000|2024-01-02 12:40:00|6.5|5|6.5|5|6.5|5|6.48|4.98|0
1704199500000|2024-01-02 12:45:00|6.49|4.99|6.51|5.01|6.51|5.01|6.49|4.99|0
1704199800000|2024-01-02 12:50:00|6.5|5|6.54|5.04|6.54|5.04|6.5|5|0
1704200100000|2024-01-02 12:55:00|6.55|5.05|6.57|5.07|6.58|5.08|6.54|5.04|0
1704200400000|2024-01-02 13:00:00|6.58|5.08|6.49|4.99|6.58|5.08|6.39|4.89|0
1704200700000|2024-01-02 13:05:00|6.59|5.09|6.59|5.09|6.6|5.1|6.58|5.08|0
1704201000000|2024-01-02 13:10:00|6.6|5.1|6.63|5.13|6.63|5.13|6.59|5.09|0
1704201300000|2024-01-02 13:15:00|6.62|5.12|6.61|5.11|6.62|5.12|6.61|5.11|0
1704201600000|2024-01-02 13:20:00|6.62|5.12|6.61|5.11|6.63|5.13|6.6|5.1|0
1704201900000|2024-01-02 13:25:00|6.62|5.12|6.61|5.11|6.62|5.12|6.59|5.09|0
1704202200000|2024-01-02 13:30:00|6.62|5.12|6.53|5.03|6.63|5.13|6.52|5.02|0
1704202500000|2024-01-02 13:35:00|6.52|5.02|6.56|5.06|6.57|5.07|6.52|5.02|0
1704202800000|2024-01-02 13:40:00|6.55|5.05|6.55|5.05|6.56|5.06|6.54|5.04|0
1704203100000|2024-01-02 13:45:00|6.56|5.06|6.56|5.06|6.58|5.08|6.56|5.06|0
1704203400000|2024-01-02 13:50:00|6.57|5.07|6.56|5.06|6.58|5.08|6.56|5.06|0
1704203700000|2024-01-02 13:55:00|6.55|5.05|6.55|5.05|6.55|5.05|6.54|5.04|0
1704204000000|2024-01-02 14:00:00|6.54|5.04|6.61|5.11|6.61|5.11|6.53|5.03|0
1704204300000|2024-01-02 14:05:00|6.6|5.1|6.54|5.04|6.61|5.11|6.53|5.03|0
1704204600000|2024-01-02 14:10:00|6.53|5.03|6.53|5.03|6.55|5.05|6.52|5.02|0
1704204900000|2024-01-02 14:15:00|6.52|5.02|6.52|5.02|6.53|5.03|6.52|5.02|0
1704205200000|2024-01-02 14:20:00|6.53|5.03|6.51|5.01|6.53|5.03|6.5|5|0
1704205500000|2024-01-02 14:25:00|6.52|5.02|6.54|5.04|6.54|5.04|6.51|5.01|0
1704205800000|2024-01-02 14:30:00|6.53|5.03|6.43|4.93|6.54|5.04|6.42|4.92|0
1704206100000|2024-01-02 14:35:00|6.44|4.94|6.52|5.02|6.52|5.02|6.42|4.92|0
1704206400000|2024-01-02 14:40:00|6.51|5.01|6.64|5.14|6.65|5.15|6.51|5.01|0
1704206700000|2024-01-02 14:45:00|6.65|5.15|6.7|5.2|6.7|5.2|6.61|5.11|0
1704207000000|2024-01-02 14:50:00|6.69|5.19|6.69|5.19|6.7|5.2|6.63|5.13|0
1704207300000|2024-01-02 14:55:00|6.68|5.18|6.6|5.1|6.69|5.19|6.59|5.09|0
1704207600000|2024-01-02 15:00:00|6.59|5.09|6.56|5.06|6.6|5.1|6.53|5.03|0
1704207900000|2024-01-02 15:05:00|6.55|5.05|6.58|5.08|6.62|5.12|6.55|5.05|0
1704208200000|2024-01-02 15:10:00|6.59|5.09|6.61|5.11|6.62|5.12|6.56|5.06|0
1704208500000|2024-01-02 15:15:00|6.62|5.12|6.61|5.11|6.62|5.12|6.58|5.08|0
1704208800000|2024-01-02 15:20:00|6.6|5.1|6.59|5.09|6.61|5.11|6.57|5.07|0
1704209100000|2024-01-02 15:25:00|6.58|5.08|6.64|5.14|6.66|5.16|6.57|5.07|0
1704209400000|2024-01-02 15:30:00|6.65|5.15|6.68|5.18|6.69|5.19|6.65|5.15|0
1704209700000|2024-01-02 15:35:00|6.69|5.19|6.68|5.18|6.7|5.2|6.67|5.17|0
1704210000000|2024-01-02 15:40:00|6.67|5.17|6.63|5.13|6.68|5.18|6.62|5.12|0
1704210300000|2024-01-02 15:45:00|6.64|5.14|6.66|5.16|6.66|5.16|6.61|5.11|0
1704210600000|2024-01-02 15:50:00|6.65|5.15|6.65|5.15|6.67|5.17|6.63|5.13|0
1704210900000|2024-01-02 15:55:00|6.66|5.16|6.66|5.16|6.68|5.18|6.64|5.14|0
1704211200000|2024-01-02 16:00:00|6.65|5.15|6.6|5.1|6.66|5.16|6.6|5.1|0
1704211500000|2024-01-02 16:05:00|6.61|5.11|6.59|5.09|6.64|5.14|6.59|5.09|0
1704211800000|2024-01-02 16:10:00|6.58|5.08|6.59|5.09|6.62|5.12|6.56|5.06|0
1704212100000|2024-01-02 16:15:00|6.6|5.1|6.54|5.04|6.6|5.1|6.53|5.03|0
1704212400000|2024-01-02 16:20:00|6.53|5.03|6.83|5.33|6.85|5.35|6.52|5.02|0
1704212700000|2024-01-02 16:25:00|6.84|5.34|6.75|5.25|6.84|5.34|6.75|5.25|0
1704213000000|2024-01-02 16:30:00|6.74|5.24|6.72|5.22|6.75|5.25|6.71|5.21|0
1704213300000|2024-01-02 16:35:00|6.73|5.23|6.74|5.24|6.74|5.24|6.71|5.21|0
1704213600000|2024-01-02 16:40:00|6.73|5.23|6.71|5.21|6.74|5.24|6.71|5.21|0
1704213900000|2024-01-02 16:45:00|6.7|5.2|5.32|3.82|6.71|5.21|5.32|3.82|0
1704214200000|2024-01-02 16:50:00|6.81|5.31|6.67|5.17|6.82|5.32|6.65|5.15|0
1704214500000|2024-01-02 16:55:00|6.66|5.16|6.64|5.14|6.67|5.17|6.64|5.14|0
1704214800000|2024-01-02 17:00:00|6.63|5.13|6.64|5.14|6.65|5.15|6.62|5.12|0
1704215100000|2024-01-02 17:05:00|6.65|5.15|6.65|5.15|6.65|5.15|6.64|5.14|0
1704215400000|2024-01-02 17:10:00|6.64|5.14|6.63|5.13|6.65|5.15|6.62|5.12|0
1704215700000|2024-01-02 17:15:00|6.64|5.14|6.66|5.16|6.69|5.19|6.64|5.14|0
1704216000000|2024-01-02 17:20:00|6.67|5.17|6.66|5.16|6.67|5.17|6.64|5.14|0
1704216300000|2024-01-02 17:25:00|6.67|5.17|6.67|5.17|6.67|5.17|6.65|5.15|0
1704216600000|2024-01-02 17:30:00|6.66|5.16|6.64|5.14|6.67|5.17|6.64|5.14|0
1704216900000|2024-01-02 17:35:00|6.63|5.13|6.61|5.11|6.64|5.14|6.6|5.1|0
1704217200000|2024-01-02 17:40:00|6.6|5.1|6.61|5.11|6.61|5.11|6.58|5.08|0
1704217500000|2024-01-02 17:45:00|6.6|5.1|6.66|5.16|6.67|5.17|6.6|5.1|0
1704217800000|2024-01-02 17:50:00|6.65|5.15|6.68|5.18|6.7|5.2|6.65|5.15|0
1704218100000|2024-01-02 17:55:00|6.69|5.19|6.71|5.21|6.71|5.21|6.69|5.19|0
1704218400000|2024-01-02 18:00:00|6.72|5.22|6.72|5.22|6.73|5.23|6.71|5.21|0
1704218700000|2024-01-02 18:05:00|6.71|5.21|6.74|5.24|6.75|5.25|6.71|5.21|0
1704219000000|2024-01-02 18:10:00|6.73|5.23|6.71|5.21|6.75|5.25|6.7|5.2|0
1704219300000|2024-01-02 18:15:00|6.72|5.22|6.7|5.2|6.72|5.22|6.69|5.19|0
1704219600000|2024-01-02 18:20:00|6.69|5.19|6.35|4.85|6.71|5.21|6.35|4.85|0
1704219900000|2024-01-02 18:25:00|6.36|4.86|6.37|4.87|6.37|4.87|6.33|4.83|0
1704220200000|2024-01-02 18:30:00|6.38|4.88|6.35|4.85|6.39|4.89|6.35|4.85|0
1704220500000|2024-01-02 18:35:00|6.36|4.86|6.34|4.84|6.36|4.86|6.34|4.84|0
1704220800000|2024-01-02 18:40:00|6.35|4.85|6.36|4.86|6.36|4.86|6.33|4.83|0
1704221100000|2024-01-02 18:45:00|6.35|4.85|6.36|4.86|6.37|4.87|6.33|4.83|0
1704221400000|2024-01-02 18:50:00|6.37|4.87|6.4|4.9|6.4|4.9|6.36|4.86|0
1704221700000|2024-01-02 18:55:00|6.39|4.89|6.43|4.93|6.44|4.94|6.39|4.89|0
1704222000000|2024-01-02 19:00:00|6.42|4.92|6.46|4.96|6.46|4.96|6.41|4.91|0
1704222300000|2024-01-02 19:05:00|6.45|4.95|6.47|4.97|6.49|4.99|6.45|4.95|0
1704222600000|2024-01-02 19:10:00|6.48|4.98|6.45|4.95|6.48|4.98|6.43|4.93|0
1704222900000|2024-01-02 19:15:00|6.46|4.96|6.44|4.94|6.46|4.96|6.22|4.72|0
1704223200000|2024-01-02 19:20:00|6.43|4.93|6.45|4.95|6.46|4.96|6.43|4.93|0
1704223500000|2024-01-02 19:25:00|6.44|4.94|6.42|4.92|6.45|4.95|6.42|4.92|0
1704223800000|2024-01-02 19:30:00|6.43|4.93|6.44|4.94|6.44|4.94|6.4|4.9|0
1704224100000|2024-01-02 19:35:00|6.45|4.95|6.46|4.96|6.46|4.96|6.44|4.94|0
1704224400000|2024-01-02 19:40:00|6.47|4.97|6.46|4.96|6.47|4.97|6.45|4.95|0
1704224700000|2024-01-02 19:45:00|6.47|4.97|6.48|4.98|6.48|4.98|6.45|4.95|0
1704225000000|2024-01-02 19:50:00|6.47|4.97|6.51|5.01|6.52|5.02|6.47|4.97|0
1704225300000|2024-01-02 19:55:00|6.52|5.02|6.45|4.95|6.53|5.03|6.45|4.95|0
1704225600000|2024-01-02 20:00:00|6.46|4.96|6.55|5.05|6.55|5.05|6.46|4.96|0
1704225900000|2024-01-02 20:05:00|6.54|5.04|6.54|5.04|6.56|5.06|6.51|5.01|0
1704226200000|2024-01-02 20:10:00|6.53|5.03|6.54|5.04|6.55|5.05|6.52|5.02|0
1704226500000|2024-01-02 20:15:00|6.55|5.05|6.5|5|6.55|5.05|6.49|4.99|0
1704226800000|2024-01-02 20:20:00|6.51|5.01|6.51|5.01|6.53|5.03|6.49|4.99|0
1704227100000|2024-01-02 20:25:00|6.5|5|6.51|5.01|6.53|5.03|6.5|5|0
1704227400000|2024-01-02 20:30:00|6.5|5|6.5|5|6.51|5.01|6.47|4.97|0
1704227700000|2024-01-02 20:35:00|6.51|5.01|6.52|5.02|6.53|5.03|6.5|5|0
1704228000000|2024-01-02 20:40:00|6.51|5.01|6.49|4.99|6.52|5.02|6.49|4.99|0
1704228300000|2024-01-02 20:45:00|6.48|4.98|6.46|4.96|6.5|5|6.46|4.96|0
1704228600000|2024-01-02 20:50:00|6.45|4.95|6.38|4.88|6.45|4.95|6.36|4.86|0
1704228900000|2024-01-02 20:55:00|6.37|4.87|6.29|4.79|6.38|4.88|6.29|4.79|0
1704229200000|2024-01-02 21:00:00|6.3|4.8|6.37|4.87|6.52|5.02|6.28|4.78|0
1704229500000|2024-01-02 21:05:00|6.36|4.86|6.37|4.87|6.37|4.87|6.35|4.85|0
1704229800000|2024-01-02 21:10:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704230100000|2024-01-02 21:15:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1704230400000|2024-01-02 21:20:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1704230700000|2024-01-02 21:25:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1704231000000|2024-01-02 21:30:00|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1704231300000|2024-01-02 21:35:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1704231600000|2024-01-02 21:40:00|6.41|4.81|6.41|4.81|6.42|4.82|6.41|4.81|0
1704231900000|2024-01-02 21:45:00|6.4|4.8|6.4|4.8|6.41|4.81|6.4|4.8|0
1704232200000|2024-01-02 21:50:00|6.41|4.81|6.41|4.81|6.41|4.81|6.4|4.8|0
1704234300000|2024-01-02 22:25:00|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1704234600000|2024-01-02 22:30:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1704235200000|2024-01-02 22:40:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1704235500000|2024-01-02 22:45:00|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1704236100000|2024-01-02 22:55:00|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1704236400000|2024-01-02 23:00:00|6.39|4.79|6.38|4.78|6.4|4.8|6.38|4.78|0
1704236700000|2024-01-02 23:05:00|6.39|4.79|6.39|4.79|6.39|4.79|6.38|4.78|0
1704237000000|2024-01-02 23:10:00|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1704237300000|2024-01-02 23:15:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1704237600000|2024-01-02 23:20:00|6.41|4.81|6.42|4.82|6.42|4.82|6.4|4.8|0
1704237900000|2024-01-02 23:25:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1704238200000|2024-01-02 23:30:00|6.41|4.81|6.41|4.81|6.42|4.82|6.41|4.81|0
1704238800000|2024-01-02 23:40:00|6.4|4.8|6.41|4.81|6.41|4.81|6.4|4.8|0
1704239100000|2024-01-02 23:45:00|6.4|4.8|6.4|4.8|6.41|4.81|6.4|4.8|0
1704239400000|2024-01-02 23:50:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1704240000000|2024-01-03 00:00:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1704240300000|2024-01-03 00:05:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1704240600000|2024-01-03 00:10:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1704240900000|2024-01-03 00:15:00|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1704241200000|2024-01-03 00:20:00|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1704241500000|2024-01-03 00:25:00|6.4|4.8|6.4|4.8|6.4|4.8|6.39|4.79|0
1704241800000|2024-01-03 00:30:00|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1704242100000|2024-01-03 00:35:00|6.4|4.8|6.41|4.81|6.41|4.81|6.39|4.79|0
1704242400000|2024-01-03 00:40:00|6.42|4.82|6.42|4.82|6.42|4.82|6.41|4.81|0
1704242700000|2024-01-03 00:45:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1704243000000|2024-01-03 00:50:00|6.41|4.81|6.42|4.82|6.43|4.83|6.41|4.81|0
1704243600000|2024-01-03 01:00:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1704243900000|2024-01-03 01:05:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1704244200000|2024-01-03 01:10:00|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1704244500000|2024-01-03 01:15:00|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1704245100000|2024-01-03 01:25:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1704245400000|2024-01-03 01:30:00|6.37|4.87|6.37|4.87|6.37|4.87|6.36|4.86|0
1704245700000|2024-01-03 01:35:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704246000000|2024-01-03 01:40:00|6.38|4.88|6.37|4.87|6.38|4.88|6.37|4.87|0
1704246300000|2024-01-03 01:45:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704246600000|2024-01-03 01:50:00|6.36|4.86|6.36|4.86|6.37|4.87|6.36|4.86|0
1704246900000|2024-01-03 01:55:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704247200000|2024-01-03 02:00:00|6.36|4.86|6.36|4.86|6.37|4.87|6.36|4.86|0
1704248100000|2024-01-03 02:15:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704248400000|2024-01-03 02:20:00|6.38|4.88|6.38|4.88|6.38|4.88|6.37|4.87|0
1704248700000|2024-01-03 02:25:00|6.39|4.89|6.38|4.88|6.39|4.89|6.38|4.88|0
1704249000000|2024-01-03 02:30:00|6.37|4.87|6.38|4.88|6.38|4.88|6.37|4.87|0
1704249300000|2024-01-03 02:35:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704249900000|2024-01-03 02:45:00|6.38|4.88|6.37|4.87|6.38|4.88|6.37|4.87|0
1704250200000|2024-01-03 02:50:00|6.38|4.88|6.38|4.88|6.38|4.88|6.37|4.87|0
1704250800000|2024-01-03 03:00:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704251700000|2024-01-03 03:15:00|6.38|4.88|6.38|4.88|6.38|4.88|6.38|4.88|0
1704252600000|2024-01-03 03:30:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704254100000|2024-01-03 03:55:00|6.38|4.88|6.38|4.88|6.38|4.88|6.37|4.87|0
1704254400000|2024-01-03 04:00:00|6.37|4.87|6.38|4.88|6.38|4.88|6.37|4.87|0
1704255000000|2024-01-03 04:10:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704255300000|2024-01-03 04:15:00|6.38|4.88|6.38|4.88|6.38|4.88|6.38|4.88|0
1704255600000|2024-01-03 04:20:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704255900000|2024-01-03 04:25:00|6.38|4.88|6.38|4.88|6.38|4.88|6.37|4.87|0
1704256200000|2024-01-03 04:30:00|6.37|4.87|6.38|4.88|6.38|4.88|6.37|4.87|0
1704256800000|2024-01-03 04:40:00|6.39|4.89|6.38|4.88|6.39|4.89|6.38|4.88|0
1704257100000|2024-01-03 04:45:00|6.39|4.89|6.38|4.88|6.39|4.89|6.38|4.88|0
1704257400000|2024-01-03 04:50:00|6.39|4.89|6.39|4.89|6.39|4.89|6.38|4.88|0
1704257700000|2024-01-03 04:55:00|6.38|4.88|6.39|4.89|6.39|4.89|6.38|4.88|0
1704258600000|2024-01-03 05:10:00|6.4|4.9|6.39|4.89|6.4|4.9|6.39|4.89|0
1704258900000|2024-01-03 05:15:00|6.38|4.88|6.39|4.89|6.39|4.89|6.38|4.88|0
1704259200000|2024-01-03 05:20:00|6.4|4.9|6.4|4.9|6.4|4.9|6.4|4.9|0
1704259500000|2024-01-03 05:25:00|6.39|4.89|6.39|4.89|6.39|4.89|6.39|4.89|0
1704259800000|2024-01-03 05:30:00|6.38|4.88|6.38|4.88|6.39|4.89|6.38|4.88|0
1704260400000|2024-01-03 05:40:00|6.39|4.89|6.39|4.89|6.39|4.89|6.38|4.88|0
1704260700000|2024-01-03 05:45:00|6.38|4.88|6.38|4.88|6.38|4.88|6.38|4.88|0
1704261600000|2024-01-03 06:00:00|6.37|4.87|6.37|4.87|6.38|4.88|6.37|4.87|0
1704261900000|2024-01-03 06:05:00|6.38|4.88|6.38|4.88|6.38|4.88|6.37|4.87|0
1704262200000|2024-01-03 06:10:00|6.37|4.87|6.37|4.87|6.37|4.87|6.37|4.87|0
1704262800000|2024-01-03 06:20:00|6.36|4.86|6.36|4.86|6.37|4.87|6.36|4.86|0
1704263100000|2024-01-03 06:25:00|6.35|4.85|6.35|4.85|6.35|4.85|6.35|4.85|0
1704263400000|2024-01-03 06:30:00|6.36|4.86|6.36|4.86|6.36|4.86|6.36|4.86|0
1704264000000|2024-01-03 06:40:00|6.35|4.85|6.35|4.85|6.36|4.86|6.35|4.85|0
1704264300000|2024-01-03 06:45:00|6.36|4.86|6.35|4.85|6.36|4.86|6.35|4.85|0
1704264600000|2024-01-03 06:50:00|6.36|4.86|6.36|4.86|6.36|4.86|6.35|4.85|0
1704265200000|2024-01-03 07:00:00|6.37|4.87|6.37|4.87|6.37|4.87|6.36|4.86|0
1704265500000|2024-01-03 07:05:00|6.38|4.88|6.36|4.86|6.38|4.88|6.36|4.86|0
1704265800000|2024-01-03 07:10:00|6.37|4.87|6.37|4.87|6.37|4.87|6.36|4.86|0
1704266100000|2024-01-03 07:15:00|6.38|4.88|6.38|4.88|6.38|4.88|6.37|4.87|0
1704266400000|2024-01-03 07:20:00|6.37|4.87|6.35|4.85|6.37|4.87|6.35|4.85|0
1704266700000|2024-01-03 07:25:00|6.36|4.86|6.35|4.85|6.36|4.86|6.35|4.85|0
1704267000000|2024-01-03 07:30:00|6.36|4.86|6.35|4.85|6.37|4.87|6.35|4.85|0
1704267300000|2024-01-03 07:35:00|6.36|4.86|6.38|4.88|6.38|4.88|6.28|4.78|0
1704267600000|2024-01-03 07:40:00|6.37|4.87|6.38|4.88|6.38|4.88|6.37|4.87|0
1704267900000|2024-01-03 07:45:00|6.37|4.87|6.37|4.87|6.38|4.88|6.37|4.87|0
1704268200000|2024-01-03 07:50:00|6.38|4.88|6.37|4.87|6.38|4.88|6.37|4.87|0
1704268500000|2024-01-03 07:55:00|6.36|4.86|6.37|4.87|6.37|4.87|6.36|4.86|0
1704268800000|2024-01-03 08:00:00|6.36|4.86|6.38|4.88|6.39|4.89|6.36|4.86|0
1704269100000|2024-01-03 08:05:00|6.37|4.87|6.36|4.86|6.38|4.88|6.36|4.86|0
1704269400000|2024-01-03 08:10:00|6.35|4.85|6.36|4.86|6.36|4.86|6.34|4.84|0
1704269700000|2024-01-03 08:15:00|6.35|4.85|6.34|4.84|6.36|4.86|6.34|4.84|0
1704270000000|2024-01-03 08:20:00|6.33|4.83|6.35|4.85|6.35|4.85|6.33|4.83|0
1704270300000|2024-01-03 08:25:00|6.36|4.86|6.38|4.88|6.39|4.89|6.35|4.85|0
1704270600000|2024-01-03 08:30:00|6.37|4.87|6.37|4.87|6.38|4.88|6.35|4.85|0
1704270900000|2024-01-03 08:35:00|6.36|4.86|6.36|4.86|6.37|4.87|6.35|4.85|0
1704271200000|2024-01-03 08:40:00|6.37|4.87|6.38|4.88|6.39|4.89|6.36|4.86|0
1704271500000|2024-01-03 08:45:00|6.37|4.87|6.39|4.89|6.39|4.89|6.36|4.86|0
1704271800000|2024-01-03 08:50:00|6.38|4.88|6.41|4.91|6.41|4.91|6.38|4.88|0
1704272100000|2024-01-03 08:55:00|6.4|4.9|6.41|4.91|6.41|4.91|6.4|4.9|0
1704272400000|2024-01-03 09:00:00|6.4|4.9|6.42|4.92|6.42|4.92|6.4|4.9|0
1704272700000|2024-01-03 09:05:00|6.43|4.93|6.44|4.94|6.45|4.95|6.43|4.93|0
1704273000000|2024-01-03 09:10:00|6.45|4.95|6.45|4.95|6.45|4.95|6.43|4.93|0
1704273300000|2024-01-03 09:15:00|6.44|4.94|6.44|4.94|6.46|4.96|6.44|4.94|0
1704273600000|2024-01-03 09:20:00|6.45|4.95|6.43|4.93|6.45|4.95|6.43|4.93|0
1704273900000|2024-01-03 09:25:00|6.44|4.94|6.43|4.93|6.44|4.94|6.43|4.93|0
1704274200000|2024-01-03 09:30:00|6.44|4.94|6.44|4.94|6.45|4.95|6.43|4.93|0
1704274500000|2024-01-03 09:35:00|6.43|4.93|6.43|4.93|6.44|4.94|6.43|4.93|0
1704274800000|2024-01-03 09:40:00|6.44|4.94|6.46|4.96|6.46|4.96|6.44|4.94|0
1704275100000|2024-01-03 09:45:00|6.45|4.95|6.47|4.97|6.48|4.98|6.45|4.95|0
1704275400000|2024-01-03 09:50:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1704275700000|2024-01-03 09:55:00|6.46|4.96|6.48|4.98|6.48|4.98|6.46|4.96|0
1704276000000|2024-01-03 10:00:00|6.49|4.99|6.47|4.97|6.49|4.99|6.47|4.97|0
1704276300000|2024-01-03 10:05:00|6.46|4.96|6.48|4.98|6.48|4.98|6.46|4.96|0
1704276600000|2024-01-03 10:10:00|6.47|4.97|6.45|4.95|6.48|4.98|6.45|4.95|0
1704276900000|2024-01-03 10:15:00|6.46|4.96|6.47|4.97|6.48|4.98|6.45|4.95|0
1704277200000|2024-01-03 10:20:00|6.46|4.96|6.5|5|6.5|5|6.39|4.89|0
1704277500000|2024-01-03 10:25:00|6.51|5.01|6.5|5|6.51|5.01|6.49|4.99|0
1704277800000|2024-01-03 10:30:00|6.49|4.99|6.46|4.96|6.49|4.99|6.46|4.96|0
1704278100000|2024-01-03 10:35:00|6.47|4.97|6.47|4.97|6.49|4.99|6.46|4.96|0
1704278400000|2024-01-03 10:40:00|6.46|4.96|6.45|4.95|6.46|4.96|6.45|4.95|0
1704278700000|2024-01-03 10:45:00|6.46|4.96|6.47|4.97|6.47|4.97|6.45|4.95|0
1704279000000|2024-01-03 10:50:00|6.46|4.96|6.47|4.97|6.47|4.97|6.46|4.96|0
1704279300000|2024-01-03 10:55:00|6.46|4.96|6.48|4.98|6.49|4.99|6.46|4.96|0
1704279600000|2024-01-03 11:00:00|6.47|4.97|6.48|4.98|6.48|4.98|6.47|4.97|0
1704279900000|2024-01-03 11:05:00|6.49|4.99|6.47|4.97|6.49|4.99|6.47|4.97|0
1704280200000|2024-01-03 11:10:00|6.48|4.98|6.49|4.99|6.49|4.99|6.48|4.98|0
1704280500000|2024-01-03 11:15:00|6.48|4.98|6.49|4.99|6.49|4.99|6.48|4.98|0
1704280800000|2024-01-03 11:20:00|6.48|4.98|6.51|5.01|6.51|5.01|6.48|4.98|0
1704281100000|2024-01-03 11:25:00|6.52|5.02|6.52|5.02|6.53|5.03|6.51|5.01|0
1704281400000|2024-01-03 11:30:00|6.53|5.03|6.53|5.03|6.53|5.03|6.52|5.02|0
1704281700000|2024-01-03 11:35:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1704282000000|2024-01-03 11:40:00|6.54|5.04|6.53|5.03|6.54|5.04|6.52|5.02|0
1704282300000|2024-01-03 11:45:00|6.52|5.02|6.52|5.02|6.53|5.03|6.52|5.02|0
1704282600000|2024-01-03 11:50:00|6.53|5.03|6.54|5.04|6.54|5.04|6.52|5.02|0
1704282900000|2024-01-03 11:55:00|6.53|5.03|6.53|5.03|6.54|5.04|6.52|5.02|0
1704283200000|2024-01-03 12:00:00|6.52|5.02|6.55|5.05|6.55|5.05|6.52|5.02|0
1704283500000|2024-01-03 12:05:00|6.54|5.04|6.55|5.05|6.56|5.06|6.54|5.04|0
1704283800000|2024-01-03 12:10:00|6.56|5.06|6.56|5.06|6.56|5.06|6.55|5.05|0
1704284100000|2024-01-03 12:15:00|6.55|5.05|6.56|5.06|6.56|5.06|6.54|5.04|0
1704284400000|2024-01-03 12:20:00|6.57|5.07|6.58|5.08|6.58|5.08|6.55|5.05|0
1704284700000|2024-01-03 12:25:00|6.57|5.07|6.58|5.08|6.58|5.08|6.57|5.07|0
1704285000000|2024-01-03 12:30:00|6.59|5.09|6.58|5.08|6.59|5.09|6.57|5.07|0
1704285300000|2024-01-03 12:35:00|6.59|5.09|6.6|5.1|6.6|5.1|6.58|5.08|0
1704285600000|2024-01-03 12:40:00|6.59|5.09|6.6|5.1|6.6|5.1|6.58|5.08|0
1704285900000|2024-01-03 12:45:00|6.59|5.09|6.58|5.08|6.6|5.1|6.58|5.08|0
1704286200000|2024-01-03 12:50:00|6.59|5.09|6.52|5.02|6.59|5.09|6.4|4.9|0
1704286500000|2024-01-03 12:55:00|6.53|5.03|6.53|5.03|6.54|5.04|6.52|5.02|0
1704286800000|2024-01-03 13:00:00|6.54|5.04|6.53|5.03|6.55|5.05|6.52|5.02|0
1704287100000|2024-01-03 13:05:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1704287400000|2024-01-03 13:10:00|6.52|5.02|6.52|5.02|6.53|5.03|6.52|5.02|0
1704287700000|2024-01-03 13:15:00|6.51|5.01|6.49|4.99|6.52|5.02|6.48|4.98|0
1704288000000|2024-01-03 13:20:00|6.48|4.98|6.5|5|6.5|5|6.48|4.98|0
1704288300000|2024-01-03 13:25:00|6.49|4.99|6.48|4.98|6.49|4.99|6.48|4.98|0
1704288600000|2024-01-03 13:30:00|6.49|4.99|6.49|4.99|6.51|5.01|6.48|4.98|0
1704288900000|2024-01-03 13:35:00|6.48|4.98|6.42|4.92|6.48|4.98|6.41|4.91|0
1704289200000|2024-01-03 13:40:00|6.43|4.93|6.44|4.94|6.44|4.94|6.42|4.92|0
1704289500000|2024-01-03 13:45:00|6.45|4.95|6.46|4.96|6.46|4.96|6.44|4.94|0
1704289800000|2024-01-03 13:50:00|6.45|4.95|6.46|4.96|6.46|4.96|6.43|4.93|0
1704290100000|2024-01-03 13:55:00|6.45|4.95|6.48|4.98|6.49|4.99|6.45|4.95|0
1704290400000|2024-01-03 14:00:00|6.49|4.99|6.49|4.99|6.5|5|6.47|4.97|0
1704290700000|2024-01-03 14:05:00|6.5|5|6.51|5.01|6.52|5.02|6.49|4.99|0
1704291000000|2024-01-03 14:10:00|6.52|5.02|6.53|5.03|6.53|5.03|6.51|5.01|0
1704291300000|2024-01-03 14:15:00|6.52|5.02|6.5|5|6.53|5.03|6.5|5|0
1704291600000|2024-01-03 14:20:00|6.51|5.01|6.53|5.03|6.53|5.03|6.48|4.98|0
1704291900000|2024-01-03 14:25:00|6.52|5.02|6.51|5.01|6.53|5.03|6.5|5|0
1704292200000|2024-01-03 14:30:00|6.5|5|6.52|5.02|6.55|5.05|6.5|5|0
1704292500000|2024-01-03 14:35:00|6.54|5.04|6.54|5.04|6.55|5.05|6.52|5.02|0
1704292800000|2024-01-03 14:40:00|6.53|5.03|6.54|5.04|6.54|5.04|6.5|5|0
1704293100000|2024-01-03 14:45:00|6.55|5.05|6.53|5.03|6.56|5.06|6.53|5.03|0
1704293400000|2024-01-03 14:50:00|6.54|5.04|6.55|5.05|6.55|5.05|6.5|5|0
1704293700000|2024-01-03 14:55:00|6.54|5.04|6.87|5.37|6.88|5.38|6.54|5.04|0
1704294000000|2024-01-03 15:00:00|6.89|5.39|6.79|5.29|6.89|5.39|6.77|5.27|0
1704294300000|2024-01-03 15:05:00|6.78|5.28|6.9|5.4|6.93|5.43|6.6|5.1|0
1704294600000|2024-01-03 15:10:00|6.91|5.41|6.93|5.43|7.06|5.56|6.89|5.39|0
1704294900000|2024-01-03 15:15:00|6.94|5.44|6.93|5.43|6.94|5.44|6.92|5.42|0
1704295200000|2024-01-03 15:20:00|6.94|5.44|6.93|5.43|6.95|5.45|6.92|5.42|0
1704295500000|2024-01-03 15:25:00|6.92|5.42|6.92|5.42|6.93|5.43|6.88|5.38|0
1704295800000|2024-01-03 15:30:00|6.91|5.41|6.93|5.43|6.95|5.45|6.9|5.4|0
1704296100000|2024-01-03 15:35:00|6.94|5.44|7|5.5|7.01|5.51|6.92|5.42|0
1704296400000|2024-01-03 15:40:00|7.01|5.51|6.99|5.49|7.01|5.51|6.97|5.47|0
1704296700000|2024-01-03 15:45:00|7|5.5|7|5.5|7.02|5.52|6.98|5.48|0
1704297000000|2024-01-03 15:50:00|7.01|5.51|6.99|5.49|7.01|5.51|6.96|5.46|0
1704297300000|2024-01-03 15:55:00|6.98|5.48|6.97|5.47|7|5.5|6.84|5.34|0
1704297600000|2024-01-03 16:00:00|6.96|5.46|6.78|5.28|7|5.5|6.77|5.27|0
1704297900000|2024-01-03 16:05:00|6.77|5.27|6.78|5.28|6.79|5.29|6.77|5.27|0
1704298200000|2024-01-03 16:10:00|6.77|5.27|6.78|5.28|6.8|5.3|6.76|5.26|0
1704298500000|2024-01-03 16:15:00|6.77|5.27|6.8|5.3|6.81|5.31|6.75|5.25|0
1704298800000|2024-01-03 16:20:00|6.79|5.29|6.79|5.29|6.81|5.31|6.77|5.27|0
1704299100000|2024-01-03 16:25:00|6.8|5.3|6.77|5.27|6.8|5.3|6.75|5.25|0
1704299400000|2024-01-03 16:30:00|6.76|5.26|6.78|5.28|6.79|5.29|6.76|5.26|0
1704299700000|2024-01-03 16:35:00|6.77|5.27|6.8|5.3|6.81|5.31|6.77|5.27|0
1704300000000|2024-01-03 16:40:00|6.81|5.31|6.79|5.29|6.85|5.35|6.79|5.29|0
1704300300000|2024-01-03 16:45:00|6.8|5.3|6.79|5.29|6.81|5.31|6.78|5.28|0
1704300600000|2024-01-03 16:50:00|6.78|5.28|6.8|5.3|6.81|5.31|6.78|5.28|0
1704300900000|2024-01-03 16:55:00|6.81|5.31|6.82|5.32|6.83|5.33|6.79|5.29|0
1704301200000|2024-01-03 17:00:00|6.83|5.33|6.8|5.3|6.84|5.34|6.8|5.3|0
1704301500000|2024-01-03 17:05:00|6.79|5.29|6.83|5.33|6.84|5.34|6.79|5.29|0
1704301800000|2024-01-03 17:10:00|6.84|5.34|6.84|5.34|6.85|5.35|6.83|5.33|0
1704302100000|2024-01-03 17:15:00|6.85|5.35|6.86|5.36|6.86|5.36|6.82|5.32|0
1704302400000|2024-01-03 17:20:00|6.85|5.35|6.84|5.34|6.86|5.36|6.83|5.33|0
1704302700000|2024-01-03 17:25:00|6.83|5.33|6.79|5.29|6.84|5.34|6.79|5.29|0
1704303000000|2024-01-03 17:30:00|6.78|5.28|6.78|5.28|6.8|5.3|6.77|5.27|0
1704303300000|2024-01-03 17:35:00|6.77|5.27|6.76|5.26|6.77|5.27|6.76|5.26|0
1704303600000|2024-01-03 17:40:00|6.75|5.25|6.75|5.25|6.76|5.26|6.73|5.23|0
1704303900000|2024-01-03 17:45:00|6.74|5.24|6.74|5.24|6.76|5.26|6.74|5.24|0
1704304200000|2024-01-03 17:50:00|6.75|5.25|6.75|5.25|6.76|5.26|6.74|5.24|0
1704304500000|2024-01-03 17:55:00|6.74|5.24|6.69|5.19|6.75|5.25|6.68|5.18|0
1704304800000|2024-01-03 18:00:00|6.68|5.18|6.65|5.15|6.76|5.26|6.61|5.11|0
1704305100000|2024-01-03 18:05:00|6.66|5.16|6.65|5.15|6.67|5.17|6.64|5.14|0
1704305400000|2024-01-03 18:10:00|6.66|5.16|6.65|5.15|6.66|5.16|6.63|5.13|0
1704305700000|2024-01-03 18:15:00|6.64|5.14|6.65|5.15|6.65|5.15|6.63|5.13|0
1704306000000|2024-01-03 18:20:00|6.66|5.16|6.66|5.16|6.67|5.17|6.65|5.15|0
1704306300000|2024-01-03 18:25:00|6.65|5.15|6.66|5.16|6.67|5.17|6.64|5.14|0
1704306600000|2024-01-03 18:30:00|6.65|5.15|6.69|5.19|6.69|5.19|6.65|5.15|0
1704306900000|2024-01-03 18:35:00|6.7|5.2|6.67|5.17|6.72|5.22|6.67|5.17|0
1704307200000|2024-01-03 18:40:00|6.68|5.18|6.69|5.19|6.69|5.19|6.66|5.16|0
1704307500000|2024-01-03 18:45:00|6.68|5.18|6.68|5.18|6.7|5.2|6.68|5.18|0
1704307800000|2024-01-03 18:50:00|6.69|5.19|6.69|5.19|6.7|5.2|6.66|5.16|0
1704308100000|2024-01-03 18:55:00|6.7|5.2|7.37|4.51|7.37|5.2|6.68|4.51|0
1704308400000|2024-01-03 19:00:00|7.39|4.53|6.76|5.26|7.42|5.26|6.74|4.46|0
1704308700000|2024-01-03 19:05:00|6.75|5.25|6.71|5.21|6.83|5.33|6.71|5.21|0
1704309000000|2024-01-03 19:10:00|6.72|5.22|6.76|5.26|6.77|5.27|6.67|5.17|0
1704309300000|2024-01-03 19:15:00|6.75|5.25|6.73|5.23|6.8|5.3|6.71|5.21|0
1704309600000|2024-01-03 19:20:00|6.72|5.22|6.7|5.2|6.77|5.27|6.7|5.2|0
1704309900000|2024-01-03 19:25:00|6.71|5.21|6.58|5.08|6.72|5.22|6.56|5.06|0
1704310200000|2024-01-03 19:30:00|6.56|5.06|6.63|5.13|6.71|5.21|6.56|5.06|0
1704310500000|2024-01-03 19:35:00|6.64|5.14|6.64|5.14|6.68|5.18|6.63|5.13|0
1704310800000|2024-01-03 19:40:00|6.63|5.13|6.6|5.1|6.67|5.17|6.58|5.08|0
1704311100000|2024-01-03 19:45:00|6.59|5.09|6.66|5.16|6.66|5.16|6.59|5.09|0
1704311400000|2024-01-03 19:50:00|6.65|5.15|6.67|5.17|6.68|5.18|6.64|5.14|0
1704311700000|2024-01-03 19:55:00|6.68|5.18|6.7|5.2|6.7|5.2|6.66|5.16|0
1704312000000|2024-01-03 20:00:00|6.69|5.19|6.76|5.26|6.76|5.26|6.69|5.19|0
1704312300000|2024-01-03 20:05:00|6.75|5.25|6.78|5.28|6.81|5.31|6.75|5.25|0
1704312600000|2024-01-03 20:10:00|6.77|5.27|6.78|5.28|6.81|5.31|6.76|5.26|0
1704312900000|2024-01-03 20:15:00|6.8|5.3|6.81|5.31|6.82|5.32|6.79|5.29|0
1704313200000|2024-01-03 20:20:00|6.8|5.3|6.83|5.33|6.83|5.33|6.78|5.28|0
1704313500000|2024-01-03 20:25:00|6.84|5.34|6.82|5.32|6.85|5.35|6.81|5.31|0
1704313800000|2024-01-03 20:30:00|6.81|5.31|6.76|5.26|6.82|5.32|6.75|5.25|0
1704314100000|2024-01-03 20:35:00|6.75|5.25|6.78|5.28|6.81|5.31|6.75|5.25|0
1704314400000|2024-01-03 20:40:00|6.79|5.29|6.84|5.34|6.84|5.34|6.76|5.26|0
1704314700000|2024-01-03 20:45:00|6.85|5.35|6.85|5.35|6.86|5.36|6.83|5.33|0
1704315000000|2024-01-03 20:50:00|6.86|5.36|6.92|5.42|6.95|5.45|6.86|5.36|0
1704315300000|2024-01-03 20:55:00|6.93|5.43|6.78|5.28|7.04|5.54|6.71|5.21|0
1704315600000|2024-01-03 21:00:00|6.76|5.26|6.77|5.27|6.79|5.29|6.75|5.25|0
1704315900000|2024-01-03 21:05:00|6.76|5.26|6.77|5.27|6.77|5.27|6.76|5.26|0
1704316200000|2024-01-03 21:10:00|6.76|5.26|6.76|5.26|6.77|5.27|6.76|5.26|0
1704316500000|2024-01-03 21:15:00|6.82|5.22|6.83|5.23|6.83|5.23|6.82|5.22|0
1704316800000|2024-01-03 21:20:00|6.82|5.22|6.82|5.22|6.83|5.23|6.81|5.21|0
1704317100000|2024-01-03 21:25:00|6.81|5.21|6.81|5.21|6.82|5.22|6.81|5.21|0
1704317400000|2024-01-03 21:30:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1704317700000|2024-01-03 21:35:00|6.81|5.21|6.82|5.22|6.82|5.22|6.81|5.21|0
1704318000000|2024-01-03 21:40:00|6.81|5.21|6.8|5.2|6.81|5.21|6.8|5.2|0
1704318300000|2024-01-03 21:45:00|6.79|5.19|6.79|5.19|6.8|5.2|6.79|5.19|0
1704318900000|2024-01-03 21:55:00|6.78|5.18|6.78|5.18|6.78|5.18|6.78|5.18|0
1704319200000|2024-01-03 22:00:00|6.77|5.17|6.78|5.18|6.78|5.18|6.77|5.17|0
1704319500000|2024-01-03 22:05:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1704319800000|2024-01-03 22:10:00|6.78|5.18|6.77|5.17|6.78|5.18|6.77|5.17|0
1704320100000|2024-01-03 22:15:00|6.78|5.18|6.77|5.17|6.78|5.18|6.77|5.17|0
1704320400000|2024-01-03 22:20:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1704320700000|2024-01-03 22:25:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1704321000000|2024-01-03 22:30:00|6.76|5.16|6.76|5.16|6.76|5.16|6.76|5.16|0
1704321600000|2024-01-03 22:40:00|6.77|5.17|6.76|5.16|6.77|5.17|6.76|5.16|0
1704321900000|2024-01-03 22:45:00|6.77|5.17|6.77|5.17|6.77|5.17|6.76|5.16|0
1704322200000|2024-01-03 22:50:00|6.76|5.16|6.76|5.16|6.76|5.16|6.76|5.16|0
1704322800000|2024-01-03 23:00:00|6.75|5.15|6.75|5.15|6.75|5.15|6.72|5.12|0
1704323100000|2024-01-03 23:05:00|6.76|5.16|6.76|5.16|6.76|5.16|6.76|5.16|0
1704323400000|2024-01-03 23:10:00|6.77|5.17|6.76|5.16|6.77|5.17|6.76|5.16|0
1704323700000|2024-01-03 23:15:00|6.77|5.17|6.76|5.16|6.77|5.17|6.76|5.16|0
1704324000000|2024-01-03 23:20:00|6.77|5.17|6.76|5.16|6.77|5.17|6.75|5.15|0
1704324600000|2024-01-03 23:30:00|6.75|5.15|6.76|5.16|6.77|5.17|6.75|5.15|0
1704324900000|2024-01-03 23:35:00|6.77|5.17|6.77|5.17|6.77|5.17|6.76|5.16|0
1704325200000|2024-01-03 23:40:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1704325500000|2024-01-03 23:45:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1704325800000|2024-01-03 23:50:00|6.76|5.16|6.76|5.16|6.76|5.16|6.76|5.16|0
1704326400000|2024-01-04 00:00:00|6.77|5.17|6.78|5.18|6.79|5.19|6.77|5.17|0
1704326700000|2024-01-04 00:05:00|6.79|5.19|6.79|5.19|6.79|5.19|6.79|5.19|0
1704327000000|2024-01-04 00:10:00|6.78|5.18|6.78|5.18|6.79|5.19|6.78|5.18|0
1704327300000|2024-01-04 00:15:00|6.79|5.19|6.78|5.18|6.79|5.19|6.78|5.18|0
1704327600000|2024-01-04 00:20:00|6.77|5.17|6.75|5.15|6.78|5.18|6.75|5.15|0
1704327900000|2024-01-04 00:25:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1704328200000|2024-01-04 00:30:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1704328800000|2024-01-04 00:40:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1704329100000|2024-01-04 00:45:00|6.74|5.14|6.72|5.12|6.74|5.14|6.72|5.12|0
1704329400000|2024-01-04 00:50:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1704329700000|2024-01-04 00:55:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1704330300000|2024-01-04 01:05:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1704330600000|2024-01-04 01:10:00|6.72|5.12|6.73|5.13|6.74|5.14|6.72|5.12|0
1704330900000|2024-01-04 01:15:00|6.72|5.12|6.72|5.12|6.73|5.13|6.71|5.11|0
1704331200000|2024-01-04 01:20:00|6.71|5.11|6.72|5.12|6.72|5.12|6.71|5.11|0
1704331500000|2024-01-04 01:25:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1704331800000|2024-01-04 01:30:00|6.67|5.17|6.69|5.19|6.69|5.19|6.67|5.17|0
1704332100000|2024-01-04 01:35:00|6.7|5.2|6.72|5.22|6.72|5.22|6.69|5.19|0
1704332400000|2024-01-04 01:40:00|6.73|5.23|6.73|5.23|6.74|5.24|6.73|5.23|0
1704332700000|2024-01-04 01:45:00|6.72|5.22|6.73|5.23|6.74|5.24|6.72|5.22|0
1704333000000|2024-01-04 01:50:00|6.74|5.24|6.72|5.22|6.74|5.24|6.72|5.22|0
1704333300000|2024-01-04 01:55:00|6.71|5.21|6.72|5.22|6.73|5.23|6.71|5.21|0
1704333600000|2024-01-04 02:00:00|6.73|5.23|6.73|5.23|6.73|5.23|6.72|5.22|0
1704334200000|2024-01-04 02:10:00|6.74|5.24|6.73|5.23|6.74|5.24|6.73|5.23|0
1704334500000|2024-01-04 02:15:00|6.74|5.24|6.74|5.24|6.74|5.24|6.74|5.24|0
1704334800000|2024-01-04 02:20:00|6.75|5.25|6.76|5.26|6.76|5.26|6.75|5.25|0
1704335100000|2024-01-04 02:25:00|6.75|5.25|6.73|5.23|6.75|5.25|6.73|5.23|0
1704335400000|2024-01-04 02:30:00|6.74|5.24|6.74|5.24|6.74|5.24|6.73|5.23|0
1704335700000|2024-01-04 02:35:00|6.75|5.25|6.75|5.25|6.75|5.25|6.74|5.24|0
1704336000000|2024-01-04 02:40:00|6.74|5.24|6.75|5.25|6.75|5.25|6.74|5.24|0
1704336300000|2024-01-04 02:45:00|6.74|5.24|6.74|5.24|6.74|5.24|6.74|5.24|0
1704336600000|2024-01-04 02:50:00|6.73|5.23|6.73|5.23|6.74|5.24|6.73|5.23|0
1704337500000|2024-01-04 03:05:00|6.72|5.22|6.72|5.22|6.73|5.23|6.72|5.22|0
1704337800000|2024-01-04 03:10:00|6.73|5.23|6.73|5.23|6.73|5.23|6.73|5.23|0
1704338100000|2024-01-04 03:15:00|6.72|5.22|6.72|5.22|6.72|5.22|6.72|5.22|0
1704338400000|2024-01-04 03:20:00|6.73|5.23|6.73|5.23|6.73|5.23|6.73|5.23|0
1704338700000|2024-01-04 03:25:00|6.74|5.24|6.74|5.24|6.74|5.24|6.73|5.23|0
1704339300000|2024-01-04 03:35:00|6.73|5.23|6.73|5.23|6.74|5.24|6.73|5.23|0
1704339600000|2024-01-04 03:40:00|6.74|5.24|6.74|5.24|6.74|5.24|6.73|5.23|0
1704339900000|2024-01-04 03:45:00|6.73|5.23|6.74|5.24|6.74|5.24|6.73|5.23|0
1704340200000|2024-01-04 03:50:00|6.75|5.25|6.75|5.25|6.75|5.25|6.74|5.24|0
1704340500000|2024-01-04 03:55:00|6.74|5.24|6.74|5.24|6.75|5.25|6.74|5.24|0
1704340800000|2024-01-04 04:00:00|6.73|5.23|6.73|5.23|6.73|5.23|6.73|5.23|0
1704341400000|2024-01-04 04:10:00|6.72|5.22|6.73|5.23|6.73|5.23|6.72|5.22|0
1704341700000|2024-01-04 04:15:00|6.72|5.22|6.72|5.22|6.73|5.23|6.72|5.22|0
1704342000000|2024-01-04 04:20:00|6.73|5.23|6.72|5.22|6.73|5.23|6.72|5.22|0
1704342600000|2024-01-04 04:30:00|6.73|5.23|6.73|5.23|6.73|5.23|6.73|5.23|0
1704342900000|2024-01-04 04:35:00|6.72|5.22|6.73|5.23|6.73|5.23|6.72|5.22|0
1704343500000|2024-01-04 04:45:00|6.74|5.24|6.73|5.23|6.74|5.24|6.73|5.23|0
1704344100000|2024-01-04 04:55:00|6.74|5.24|6.74|5.24|6.74|5.24|6.74|5.24|0
1704344400000|2024-01-04 05:00:00|6.73|5.23|6.74|5.24|6.74|5.24|6.73|5.23|0
1704344700000|2024-01-04 05:05:00|6.75|5.25|6.74|5.24|6.75|5.25|6.74|5.24|0
1704345000000|2024-01-04 05:10:00|6.75|5.25|6.74|5.24|6.75|5.25|6.74|5.24|0
1704345900000|2024-01-04 05:25:00|6.75|5.25|6.75|5.25|6.75|5.25|6.75|5.25|0
1704346500000|2024-01-04 05:35:00|6.76|5.26|6.75|5.25|6.76|5.26|6.75|5.25|0
1704346800000|2024-01-04 05:40:00|6.76|5.26|6.75|5.25|6.76|5.26|6.75|5.25|0
1704348300000|2024-01-04 06:05:00|6.74|5.24|6.75|5.25|6.75|5.25|6.74|5.24|0
1704348900000|2024-01-04 06:15:00|6.74|5.24|6.73|5.23|6.74|5.24|6.73|5.23|0
1704349200000|2024-01-04 06:20:00|6.72|5.22|6.72|5.22|6.72|5.22|6.72|5.22|0
1704349500000|2024-01-04 06:25:00|6.71|5.21|6.71|5.21|6.71|5.21|6.7|5.2|0
1704349800000|2024-01-04 06:30:00|6.7|5.2|6.71|5.21|6.71|5.21|6.69|5.19|0
1704350100000|2024-01-04 06:35:00|6.7|5.2|6.7|5.2|6.71|5.21|6.7|5.2|0
1704350400000|2024-01-04 06:40:00|6.71|5.21|6.71|5.21|6.71|5.21|6.71|5.21|0
1704350700000|2024-01-04 06:45:00|6.7|5.2|6.71|5.21|6.71|5.21|6.7|5.2|0
1704351000000|2024-01-04 06:50:00|6.7|5.2|6.69|5.19|6.71|5.21|6.69|5.19|0
1704351300000|2024-01-04 06:55:00|6.68|5.18|6.69|5.19|6.69|5.19|6.68|5.18|0
1704351600000|2024-01-04 07:00:00|6.68|5.18|6.68|5.18|6.68|5.18|6.67|5.17|0
1704351900000|2024-01-04 07:05:00|6.67|5.17|6.68|5.18|6.68|5.18|6.67|5.17|0
1704352200000|2024-01-04 07:10:00|6.69|5.19|6.67|5.17|6.69|5.19|6.67|5.17|0
1704352800000|2024-01-04 07:20:00|6.68|5.18|6.67|5.17|6.68|5.18|6.67|5.17|0
1704353100000|2024-01-04 07:25:00|6.66|5.16|6.65|5.15|6.66|5.16|6.65|5.15|0
1704353400000|2024-01-04 07:30:00|6.66|5.16|6.66|5.16|6.66|5.16|6.65|5.15|0
1704354000000|2024-01-04 07:40:00|6.74|5.24|6.44|4.94|6.74|5.24|6.44|4.94|0
1704354300000|2024-01-04 07:45:00|6.45|4.95|6.46|4.96|6.46|4.96|6.44|4.94|0
1704354600000|2024-01-04 07:50:00|6.47|4.97|6.47|4.97|6.47|4.97|6.47|4.97|0
1704354900000|2024-01-04 07:55:00|6.46|4.96|6.48|4.98|6.49|4.99|6.46|4.96|0
1704355200000|2024-01-04 08:00:00|6.47|4.97|6.46|4.96|6.48|4.98|6.45|4.95|0
1704355500000|2024-01-04 08:05:00|6.45|4.95|6.44|4.94|6.46|4.96|6.44|4.94|0
1704355800000|2024-01-04 08:10:00|6.43|4.93|6.45|4.95|6.46|4.96|6.43|4.93|0
1704356100000|2024-01-04 08:15:00|6.46|4.96|6.45|4.95|6.48|4.98|6.45|4.95|0
1704356400000|2024-01-04 08:20:00|6.46|4.96|6.44|4.94|6.46|4.96|6.44|4.94|0
1704356700000|2024-01-04 08:25:00|6.45|4.95|6.47|4.97|6.47|4.97|6.44|4.94|0
1704357000000|2024-01-04 08:30:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1704357300000|2024-01-04 08:35:00|6.46|4.96|6.44|4.94|6.46|4.96|6.42|4.92|0
1704357600000|2024-01-04 08:40:00|6.43|4.93|6.46|4.96|6.46|4.96|6.43|4.93|0
1704357900000|2024-01-04 08:45:00|6.45|4.95|6.46|4.96|6.48|4.98|6.45|4.95|0
1704358200000|2024-01-04 08:50:00|6.47|4.97|6.47|4.97|6.48|4.98|6.45|4.95|0
1704358500000|2024-01-04 08:55:00|6.48|4.98|6.5|5|6.5|5|6.47|4.97|0
1704358800000|2024-01-04 09:00:00|6.49|4.99|6.51|5.01|6.51|5.01|6.49|4.99|0
1704359100000|2024-01-04 09:05:00|6.52|5.02|6.5|5|6.52|5.02|6.49|4.99|0
1704359400000|2024-01-04 09:10:00|6.49|4.99|6.5|5|6.51|5.01|6.49|4.99|0
1704359700000|2024-01-04 09:15:00|6.51|5.01|6.46|4.96|6.51|5.01|6.45|4.95|0
1704360000000|2024-01-04 09:20:00|6.47|4.97|6.47|4.97|6.48|4.98|6.46|4.96|0
1704360300000|2024-01-04 09:25:00|6.48|4.98|6.46|4.96|6.48|4.98|6.46|4.96|0
1704360600000|2024-01-04 09:30:00|6.45|4.95|6.46|4.96|6.47|4.97|6.45|4.95|0
1704360900000|2024-01-04 09:35:00|6.47|4.97|6.46|4.96|6.48|4.98|6.45|4.95|0
1704361200000|2024-01-04 09:40:00|6.47|4.97|6.47|4.97|6.47|4.97|6.45|4.95|0
1704361500000|2024-01-04 09:45:00|6.46|4.96|6.47|4.97|6.48|4.98|6.46|4.96|0
1704361800000|2024-01-04 09:50:00|6.48|4.98|6.46|4.96|6.48|4.98|6.45|4.95|0
1704362100000|2024-01-04 09:55:00|6.45|4.95|6.45|4.95|6.46|4.96|6.45|4.95|0
1704362400000|2024-01-04 10:00:00|6.46|4.96|6.48|4.98|6.49|4.99|6.45|4.95|0
1704362700000|2024-01-04 10:05:00|6.49|4.99|6.5|5|6.51|5.01|6.48|4.98|0
1704363000000|2024-01-04 10:10:00|6.49|4.99|6.48|4.98|6.49|4.99|6.48|4.98|0
1704363300000|2024-01-04 10:15:00|6.47|4.97|6.44|4.94|6.47|4.97|6.44|4.94|0
1704363600000|2024-01-04 10:20:00|6.45|4.95|6.44|4.94|6.45|4.95|6.44|4.94|0
1704363900000|2024-01-04 10:25:00|6.45|4.95|6.46|4.96|6.46|4.96|6.45|4.95|0
1704364200000|2024-01-04 10:30:00|6.47|4.97|6.47|4.97|6.47|4.97|6.46|4.96|0
1704364500000|2024-01-04 10:35:00|6.46|4.96|6.46|4.96|6.47|4.97|6.46|4.96|0
1704364800000|2024-01-04 10:40:00|6.47|4.97|6.48|4.98|6.48|4.98|6.46|4.96|0
1704365100000|2024-01-04 10:45:00|6.49|4.99|6.49|4.99|6.51|5.01|6.49|4.99|0
1704365400000|2024-01-04 10:50:00|6.5|5|6.49|4.99|6.51|5.01|6.49|4.99|0
1704365700000|2024-01-04 10:55:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1704366000000|2024-01-04 11:00:00|6.48|4.98|6.47|4.97|6.48|4.98|6.46|4.96|0
1704366300000|2024-01-04 11:05:00|6.46|4.96|6.46|4.96|6.47|4.97|6.46|4.96|0
1704366600000|2024-01-04 11:10:00|6.47|4.97|6.47|4.97|6.48|4.98|6.46|4.96|0
1704366900000|2024-01-04 11:15:00|6.46|4.96|6.46|4.96|6.47|4.97|6.45|4.95|0
1704367200000|2024-01-04 11:20:00|6.45|4.95|6.45|4.95|6.46|4.96|6.44|4.94|0
1704367500000|2024-01-04 11:25:00|6.44|4.94|6.44|4.94|6.45|4.95|6.43|4.93|0
1704367800000|2024-01-04 11:30:00|6.45|4.95|6.46|4.96|6.46|4.96|6.44|4.94|0
1704368100000|2024-01-04 11:35:00|6.47|4.97|6.51|5.01|6.51|5.01|6.46|4.96|0
1704368400000|2024-01-04 11:40:00|6.5|5|6.51|5.01|6.53|5.03|6.5|5|0
1704368700000|2024-01-04 11:45:00|6.52|5.02|6.5|5|6.52|5.02|6.49|4.99|0
1704369000000|2024-01-04 11:50:00|6.49|4.99|6.51|5.01|6.51|5.01|6.49|4.99|0
1704369300000|2024-01-04 11:55:00|6.52|5.02|6.52|5.02|6.53|5.03|6.51|5.01|0
1704369600000|2024-01-04 12:00:00|6.53|5.03|6.55|5.05|6.55|5.05|6.51|5.01|0
1704369900000|2024-01-04 12:05:00|6.56|5.06|6.54|5.04|6.57|5.07|6.54|5.04|0
1704370200000|2024-01-04 12:10:00|6.53|5.03|6.48|4.98|6.53|5.03|6.44|4.94|0
1704370500000|2024-01-04 12:15:00|6.47|4.97|6.48|4.98|6.5|5|6.47|4.97|0
1704370800000|2024-01-04 12:20:00|6.49|4.99|6.48|4.98|6.5|5|6.48|4.98|0
1704371100000|2024-01-04 12:25:00|6.49|4.99|6.45|4.95|6.49|4.99|6.45|4.95|0
1704371400000|2024-01-04 12:30:00|6.46|4.96|6.41|4.91|6.46|4.96|6.41|4.91|0
1704371700000|2024-01-04 12:35:00|6.42|4.92|6.45|4.95|6.45|4.95|6.41|4.91|0
1704372000000|2024-01-04 12:40:00|6.46|4.96|6.42|4.92|6.46|4.96|6.42|4.92|0
1704372300000|2024-01-04 12:45:00|6.43|4.93|6.44|4.94|6.44|4.94|6.42|4.92|0
1704372600000|2024-01-04 12:50:00|6.43|4.93|6.45|4.95|6.46|4.96|6.43|4.93|0
1704372900000|2024-01-04 12:55:00|6.44|4.94|6.45|4.95|6.46|4.96|6.44|4.94|0
1704373200000|2024-01-04 13:00:00|6.46|4.96|6.47|4.97|6.48|4.98|6.46|4.96|0
1704373500000|2024-01-04 13:05:00|6.48|4.98|6.47|4.97|6.48|4.98|6.46|4.96|0
1704373800000|2024-01-04 13:10:00|6.48|4.98|6.46|4.96|6.49|4.99|6.46|4.96|0
1704374100000|2024-01-04 13:15:00|6.47|4.97|6.49|4.99|6.49|4.99|6.44|4.94|0
1704374400000|2024-01-04 13:20:00|6.48|4.98|6.47|4.97|6.49|4.99|6.47|4.97|0
1704374700000|2024-01-04 13:25:00|6.48|4.98|6.46|4.96|6.49|4.99|6.45|4.95|0
1704375000000|2024-01-04 13:30:00|6.48|4.98|6.51|5.01|6.52|5.02|6.46|4.96|0
1704375300000|2024-01-04 13:35:00|6.52|5.02|6.54|5.04|6.54|5.04|6.5|5|0
1704375600000|2024-01-04 13:40:00|6.55|5.05|6.51|5.01|6.55|5.05|6.46|4.96|0
1704375900000|2024-01-04 13:45:00|6.5|5|6.47|4.97|6.5|5|6.47|4.97|0
1704376200000|2024-01-04 13:50:00|6.48|4.98|6.48|4.98|6.48|4.98|6.47|4.97|0
1704376500000|2024-01-04 13:55:00|6.47|4.97|6.51|5.01|6.51|5.01|6.47|4.97|0
1704376800000|2024-01-04 14:00:00|6.5|5|6.52|5.02|6.52|5.02|6.49|4.99|0
1704377100000|2024-01-04 14:05:00|6.53|5.03|6.5|5|6.53|5.03|6.49|4.99|0
1704377400000|2024-01-04 14:10:00|6.49|4.99|6.48|4.98|6.49|4.99|6.47|4.97|0
1704377700000|2024-01-04 14:15:00|6.47|4.97|6.5|5|6.5|5|6.47|4.97|0
1704378000000|2024-01-04 14:20:00|6.49|4.99|6.53|5.03|6.53|5.03|6.49|4.99|0
1704378300000|2024-01-04 14:25:00|6.52|5.02|6.54|5.04|6.57|5.07|6.52|5.02|0
1704378600000|2024-01-04 14:30:00|6.55|5.05|6.48|4.98|6.57|5.07|6.45|4.95|0
1704378900000|2024-01-04 14:35:00|6.49|4.99|6.46|4.96|6.51|5.01|6.45|4.95|0
1704379200000|2024-01-04 14:40:00|6.47|4.97|6.46|4.96|6.51|5.01|6.44|4.94|0
1704379500000|2024-01-04 14:45:00|6.47|4.97|6.51|5.01|6.52|5.02|6.45|4.95|0
1704379800000|2024-01-04 14:50:00|6.5|5|6.44|4.94|6.5|5|6.43|4.93|0
1704380100000|2024-01-04 14:55:00|6.43|4.93|6.47|4.97|6.49|4.99|6.43|4.93|0
1704380400000|2024-01-04 15:00:00|6.48|4.98|6.38|4.88|6.5|5|6.37|4.87|0
1704380700000|2024-01-04 15:05:00|6.37|4.87|6.5|5|6.56|5.06|6.37|4.87|0
1704381000000|2024-01-04 15:10:00|6.51|5.01|6.49|4.99|6.53|5.03|6.48|4.98|0
1704381300000|2024-01-04 15:15:00|6.48|4.98|6.49|4.99|6.56|5.06|6.46|4.96|0
1704381600000|2024-01-04 15:20:00|6.5|5|6.5|5|6.52|5.02|6.48|4.98|0
1704381900000|2024-01-04 15:25:00|6.49|4.99|6.49|4.99|6.52|5.02|6.48|4.98|0
1704382200000|2024-01-04 15:30:00|6.5|5|6.49|4.99|6.51|5.01|6.46|4.96|0
1704382500000|2024-01-04 15:35:00|6.5|5|6.5|5|6.5|5|6.47|4.97|0
1704382800000|2024-01-04 15:40:00|6.49|4.99|6.46|4.96|6.51|5.01|6.46|4.96|0
1704383100000|2024-01-04 15:45:00|6.47|4.97|6.36|4.86|6.48|4.98|6.36|4.86|0
1704383400000|2024-01-04 15:50:00|6.37|4.87|6.38|4.88|6.41|4.91|6.36|4.86|0
1704383700000|2024-01-04 15:55:00|6.4|4.9|6.41|4.91|6.41|4.91|6.38|4.88|0
1704384000000|2024-01-04 16:00:00|6.4|4.9|6.38|4.88|6.4|4.9|6.37|4.87|0
1704384300000|2024-01-04 16:05:00|6.39|4.89|6.37|4.87|6.39|4.89|6.37|4.87|0
1704384600000|2024-01-04 16:10:00|6.36|4.86|6.3|4.8|6.37|4.87|6.29|4.79|0
1704384900000|2024-01-04 16:15:00|6.29|4.79|6.36|4.86|6.44|4.94|6.28|4.78|0
1704385200000|2024-01-04 16:20:00|6.37|4.87|6.34|4.84|6.37|4.87|6.34|4.84|0
1704385500000|2024-01-04 16:25:00|6.35|4.85|6.37|4.87|6.37|4.87|6.33|4.83|0
1704385800000|2024-01-04 16:30:00|6.36|4.86|6.39|4.89|6.4|4.9|6.36|4.86|0
1704386100000|2024-01-04 16:35:00|6.38|4.88|6.37|4.87|6.39|4.89|6.34|4.84|0
1704386400000|2024-01-04 16:40:00|6.38|4.88|6.41|4.91|6.41|4.91|6.38|4.88|0
1704386700000|2024-01-04 16:45:00|6.4|4.9|6.44|4.94|6.44|4.94|6.39|4.89|0
1704387000000|2024-01-04 16:50:00|6.45|4.95|6.47|4.97|6.5|5|6.45|4.95|0
1704387300000|2024-01-04 16:55:00|6.48|4.98|6.48|4.98|6.48|4.98|6.46|4.96|0
1704387600000|2024-01-04 17:00:00|6.47|4.97|6.49|4.99|6.53|5.03|6.46|4.96|0
1704387900000|2024-01-04 17:05:00|6.5|5|6.5|5|6.51|5.01|6.48|4.98|0
1704388200000|2024-01-04 17:10:00|6.51|5.01|6.43|4.93|6.51|5.01|6.33|4.83|0
1704388500000|2024-01-04 17:15:00|6.44|4.94|6.43|4.93|6.46|4.96|6.43|4.93|0
1704388800000|2024-01-04 17:20:00|6.44|4.94|6.45|4.95|6.45|4.95|6.41|4.91|0
1704389100000|2024-01-04 17:25:00|6.44|4.94|6.43|4.93|6.45|4.95|6.42|4.92|0
1704389400000|2024-01-04 17:30:00|6.44|4.94|6.48|4.98|6.49|4.99|6.44|4.94|0
1704389700000|2024-01-04 17:35:00|6.49|4.99|6.45|4.95|6.49|4.99|6.45|4.95|0
1704390000000|2024-01-04 17:40:00|6.46|4.96|6.5|5|6.51|5.01|6.45|4.95|0
1704390300000|2024-01-04 17:45:00|6.51|5.01|6.5|5|6.54|5.04|6.5|5|0
1704390600000|2024-01-04 17:50:00|6.51|5.01|6.38|4.88|6.53|5.03|6.36|4.86|0
1704390900000|2024-01-04 17:55:00|6.39|4.89|6.38|4.88|6.41|4.91|6.38|4.88|0
1704391200000|2024-01-04 18:00:00|6.39|4.89|6.37|4.87|6.39|4.89|6.37|4.87|0
1704391500000|2024-01-04 18:05:00|6.38|4.88|6.36|4.86|6.39|4.89|6.36|4.86|0
1704391800000|2024-01-04 18:10:00|6.37|4.87|6.4|4.9|6.45|4.95|6.36|4.86|0
1704392100000|2024-01-04 18:15:00|6.41|4.91|6.41|4.91|6.42|4.92|6.38|4.88|0
1704392400000|2024-01-04 18:20:00|6.4|4.9|6.4|4.9|6.4|4.9|6.38|4.88|0
1704392700000|2024-01-04 18:25:00|6.39|4.89|6.38|4.88|6.4|4.9|6.37|4.87|0
1704393000000|2024-01-04 18:30:00|6.37|4.87|6.39|4.89|6.4|4.9|6.37|4.87|0
1704393300000|2024-01-04 18:35:00|6.38|4.88|6.39|4.89|6.41|4.91|6.37|4.87|0
1704393600000|2024-01-04 18:40:00|6.38|4.88|6.37|4.87|6.4|4.9|6.37|4.87|0
1704393900000|2024-01-04 18:45:00|6.38|4.88|6.38|4.88|6.39|4.89|6.37|4.87|0
1704394200000|2024-01-04 18:50:00|6.37|4.87|6.35|4.85|6.37|4.87|6.32|4.82|0
1704394500000|2024-01-04 18:55:00|6.36|4.86|6.36|4.86|6.37|4.87|6.33|4.83|0
1704394800000|2024-01-04 19:00:00|6.37|4.87|6.37|4.87|6.37|4.87|6.33|4.83|0
1704395100000|2024-01-04 19:05:00|6.38|4.88|6.39|4.89|6.39|4.89|6.36|4.86|0
1704395400000|2024-01-04 19:10:00|6.38|4.88|6.34|4.84|6.41|4.91|6.31|4.81|0
1704395700000|2024-01-04 19:15:00|6.33|4.83|6.36|4.86|6.36|4.86|6.32|4.82|0
1704396000000|2024-01-04 19:20:00|6.37|4.87|6.39|4.89|6.39|4.89|6.35|4.85|0
1704396300000|2024-01-04 19:25:00|6.4|4.9|6.39|4.89|6.4|4.9|6.37|4.87|0
1704396600000|2024-01-04 19:30:00|6.4|4.9|6.39|4.89|6.41|4.91|6.38|4.88|0
1704396900000|2024-01-04 19:35:00|6.4|4.9|6.4|4.9|6.41|4.91|6.39|4.89|0
1704397200000|2024-01-04 19:40:00|6.41|4.91|6.42|4.92|6.42|4.92|6.4|4.9|0
1704397500000|2024-01-04 19:45:00|6.43|4.93|6.38|4.88|6.44|4.94|6.38|4.88|0
1704397800000|2024-01-04 19:50:00|6.36|4.86|6.36|4.86|6.37|4.87|6.34|4.84|0
1704398100000|2024-01-04 19:55:00|6.35|4.85|6.37|4.87|6.39|4.89|6.34|4.84|0
1704398400000|2024-01-04 20:00:00|6.38|4.88|6.4|4.9|6.41|4.91|6.37|4.87|0
1704398700000|2024-01-04 20:05:00|6.39|4.89|6.34|4.84|6.4|4.9|6.33|4.83|0
1704399000000|2024-01-04 20:10:00|6.35|4.85|6.38|4.88|6.38|4.88|6.33|4.83|0
1704399300000|2024-01-04 20:15:00|6.39|4.89|6.42|4.92|6.44|4.94|6.38|4.88|0
1704399600000|2024-01-04 20:20:00|6.41|4.91|6.42|4.92|6.44|4.94|6.41|4.91|0
1704399900000|2024-01-04 20:25:00|6.43|4.93|6.42|4.92|6.44|4.94|6.42|4.92|0
1704400200000|2024-01-04 20:30:00|6.43|4.93|6.39|4.89|6.43|4.93|6.37|4.87|0
1704400500000|2024-01-04 20:35:00|6.38|4.88|6.39|4.89|6.4|4.9|6.38|4.88|0
1704400800000|2024-01-04 20:40:00|6.38|4.88|6.33|4.83|6.41|4.91|6.32|4.82|0
1704401100000|2024-01-04 20:45:00|6.32|4.82|6.39|4.89|6.39|4.89|6.31|4.81|0
1704401400000|2024-01-04 20:50:00|6.41|4.91|6.46|4.96|6.48|4.98|6.41|4.91|0
1704401700000|2024-01-04 20:55:00|6.45|4.95|6.41|4.91|6.48|4.98|6.28|4.78|0
1704402000000|2024-01-04 21:00:00|6.39|4.89|6.37|4.87|6.42|4.92|6.37|4.87|0
1704402300000|2024-01-04 21:05:00|6.36|4.86|6.39|4.89|6.39|4.89|6.35|4.85|0
1704402600000|2024-01-04 21:10:00|6.38|4.88|6.41|4.91|6.41|4.91|6.38|4.88|0
1704402900000|2024-01-04 21:15:00|6.45|4.85|6.45|4.85|6.45|4.85|6.44|4.84|0
1704403200000|2024-01-04 21:20:00|6.44|4.84|6.42|4.82|6.45|4.85|6.42|4.82|0
1704403500000|2024-01-04 21:25:00|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1704403800000|2024-01-04 21:30:00|6.41|4.81|6.41|4.81|6.42|4.82|6.41|4.81|0
1704404100000|2024-01-04 21:35:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1704404400000|2024-01-04 21:40:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1704404700000|2024-01-04 21:45:00|6.4|4.8|6.41|4.81|6.42|4.82|6.4|4.8|0
1704405000000|2024-01-04 21:50:00|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1704405300000|2024-01-04 21:55:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1704405600000|2024-01-04 22:00:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1704406800000|2024-01-04 22:20:00|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1704409200000|2024-01-04 23:00:00|6.39|4.79|6.38|4.78|6.39|4.79|6.37|4.77|0
1704409500000|2024-01-04 23:05:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1704409800000|2024-01-04 23:10:00|6.37|4.77|6.36|4.76|6.38|4.78|6.36|4.76|0
1704410100000|2024-01-04 23:15:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1704410400000|2024-01-04 23:20:00|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1704410700000|2024-01-04 23:25:00|6.38|4.78|6.38|4.78|6.38|4.78|6.37|4.77|0
1704411000000|2024-01-04 23:30:00|6.37|4.77|6.37|4.77|6.38|4.78|6.37|4.77|0
1704411300000|2024-01-04 23:35:00|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1704411600000|2024-01-04 23:40:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1704412200000|2024-01-04 23:50:00|6.38|4.78|6.38|4.78|6.38|4.78|6.37|4.77|0
1704412800000|2024-01-05 00:00:00|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1704413100000|2024-01-05 00:05:00|6.38|4.78|6.38|4.78|6.39|4.79|6.38|4.78|0
1704413400000|2024-01-05 00:10:00|6.39|4.79|6.38|4.78|6.39|4.79|6.37|4.77|0
1704413700000|2024-01-05 00:15:00|6.37|4.77|6.37|4.77|6.38|4.78|6.37|4.77|0
1704414000000|2024-01-05 00:20:00|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1704414300000|2024-01-05 00:25:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1704414600000|2024-01-05 00:30:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1704415500000|2024-01-05 00:45:00|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1704415800000|2024-01-05 00:50:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1704416100000|2024-01-05 00:55:00|6.38|4.78|6.38|4.78|6.38|4.78|6.37|4.77|0
1704416400000|2024-01-05 01:00:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1704416700000|2024-01-05 01:05:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1704417000000|2024-01-05 01:10:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1704417300000|2024-01-05 01:15:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1704417600000|2024-01-05 01:20:00|6.37|4.77|6.38|4.78|6.39|4.79|6.37|4.77|0
1704417900000|2024-01-05 01:25:00|6.37|4.77|6.47|4.87|6.47|4.87|6.33|4.73|0
1704418200000|2024-01-05 01:30:00|6.42|4.92|6.42|4.92|6.44|4.94|6.42|4.92|0
1704418500000|2024-01-05 01:35:00|6.43|4.93|6.41|4.91|6.43|4.93|6.41|4.91|0
1704418800000|2024-01-05 01:40:00|6.42|4.92|6.41|4.91|6.42|4.92|6.41|4.91|0
1704419100000|2024-01-05 01:45:00|6.4|4.9|6.4|4.9|6.41|4.91|6.4|4.9|0
1704419400000|2024-01-05 01:50:00|6.41|4.91|6.41|4.91|6.42|4.92|6.4|4.9|0
1704419700000|2024-01-05 01:55:00|6.42|4.92|6.41|4.91|6.42|4.92|6.41|4.91|0
1704420000000|2024-01-05 02:00:00|6.42|4.92|6.42|4.92|6.42|4.92|6.41|4.91|0
1704420300000|2024-01-05 02:05:00|6.41|4.91|6.41|4.91|6.42|4.92|6.41|4.91|0
1704420600000|2024-01-05 02:10:00|6.42|4.92|6.42|4.92|6.42|4.92|6.41|4.91|0
1704421200000|2024-01-05 02:20:00|6.43|4.93|6.41|4.91|6.43|4.93|6.41|4.91|0
1704421500000|2024-01-05 02:25:00|6.42|4.92|6.42|4.92|6.42|4.92|6.41|4.91|0
1704421800000|2024-01-05 02:30:00|6.41|4.91|6.42|4.92|6.42|4.92|6.41|4.91|0
1704422400000|2024-01-05 02:40:00|6.43|4.93|6.43|4.93|6.43|4.93|6.43|4.93|0
1704422700000|2024-01-05 02:45:00|6.42|4.92|6.43|4.93|6.43|4.93|6.42|4.92|0
1704423000000|2024-01-05 02:50:00|6.42|4.92|6.42|4.92|6.42|4.92|6.42|4.92|0
1704423300000|2024-01-05 02:55:00|6.43|4.93|6.43|4.93|6.43|4.93|6.42|4.92|0
1704423600000|2024-01-05 03:00:00|6.42|4.92|6.42|4.92|6.42|4.92|6.42|4.92|0
1704423900000|2024-01-05 03:05:00|6.43|4.93|6.42|4.92|6.43|4.93|6.42|4.92|0
1704424200000|2024-01-05 03:10:00|6.43|4.93|6.42|4.92|6.43|4.93|6.42|4.92|0
1704425100000|2024-01-05 03:25:00|6.41|4.91|6.42|4.92|6.42|4.92|6.41|4.91|0
1704425700000|2024-01-05 03:35:00|6.43|4.93|6.43|4.93|6.43|4.93|6.43|4.93|0
1704426000000|2024-01-05 03:40:00|6.44|4.94|6.43|4.93|6.44|4.94|6.43|4.93|0
1704426300000|2024-01-05 03:45:00|6.42|4.92|6.43|4.93|6.43|4.93|6.42|4.92|0
1704426900000|2024-01-05 03:55:00|6.44|4.94|6.43|4.93|6.44|4.94|6.43|4.93|0
1704427200000|2024-01-05 04:00:00|6.42|4.92|6.43|4.93|6.43|4.93|6.42|4.92|0
1704427500000|2024-01-05 04:05:00|6.42|4.92|6.42|4.92|6.43|4.93|6.42|4.92|0
1704427800000|2024-01-05 04:10:00|6.41|4.91|6.41|4.91|6.42|4.92|6.41|4.91|0
1704428100000|2024-01-05 04:15:00|6.42|4.92|6.41|4.91|6.42|4.92|6.41|4.91|0
1704428700000|2024-01-05 04:25:00|6.4|4.9|6.4|4.9|6.4|4.9|6.4|4.9|0
1704429000000|2024-01-05 04:30:00|6.41|4.91|6.41|4.91|6.41|4.91|6.41|4.91|0
1704429600000|2024-01-05 04:40:00|6.42|4.92|6.42|4.92|6.42|4.92|6.42|4.92|0
1704429900000|2024-01-05 04:45:00|6.43|4.93|6.42|4.92|6.43|4.93|6.42|4.92|0
1704430200000|2024-01-05 04:50:00|6.43|4.93|6.44|4.94|6.44|4.94|6.42|4.92|0
1704430500000|2024-01-05 04:55:00|6.43|4.93|6.43|4.93|6.43|4.93|6.43|4.93|0
1704431100000|2024-01-05 05:05:00|6.44|4.94|6.43|4.93|6.44|4.94|6.43|4.93|0
1704431400000|2024-01-05 05:10:00|6.44|4.94|6.43|4.93|6.44|4.94|6.43|4.93|0
1704431700000|2024-01-05 05:15:00|6.44|4.94|6.44|4.94|6.44|4.94|6.43|4.93|0
1704432000000|2024-01-05 05:20:00|6.45|4.95|6.46|4.96|6.46|4.96|6.45|4.95|0
1704432300000|2024-01-05 05:25:00|6.45|4.95|6.45|4.95|6.45|4.95|6.44|4.94|0
1704432600000|2024-01-05 05:30:00|6.44|4.94|6.45|4.95|6.45|4.95|6.44|4.94|0
1704432900000|2024-01-05 05:35:00|6.44|4.94|6.44|4.94|6.45|4.95|6.44|4.94|0
1704433500000|2024-01-05 05:45:00|6.45|4.95|6.45|4.95|6.45|4.95|6.45|4.95|0
1704433800000|2024-01-05 05:50:00|6.44|4.94|6.44|4.94|6.45|4.95|6.44|4.94|0
1704434100000|2024-01-05 05:55:00|6.45|4.95|6.45|4.95|6.45|4.95|6.45|4.95|0
1704434400000|2024-01-05 06:00:00|6.44|4.94|6.44|4.94|6.45|4.95|6.43|4.93|0
1704434700000|2024-01-05 06:05:00|6.45|4.95|6.45|4.95|6.46|4.96|6.45|4.95|0
1704435000000|2024-01-05 06:10:00|6.46|4.96|6.46|4.96|6.46|4.96|6.46|4.96|0
1704435300000|2024-01-05 06:15:00|6.47|4.97|6.47|4.97|6.47|4.97|6.47|4.97|0
1704435600000|2024-01-05 06:20:00|6.46|4.96|6.46|4.96|6.47|4.97|6.46|4.96|0
1704435900000|2024-01-05 06:25:00|6.47|4.97|6.47|4.97|6.47|4.97|6.46|4.96|0
1704436200000|2024-01-05 06:30:00|6.48|4.98|6.49|4.99|6.49|4.99|6.47|4.97|0
1704436500000|2024-01-05 06:35:00|6.5|5|6.52|5.02|6.52|5.02|6.5|5|0
1704436800000|2024-01-05 06:40:00|6.51|5.01|6.53|5.03|6.54|5.04|6.51|5.01|0
1704437100000|2024-01-05 06:45:00|6.52|5.02|6.51|5.01|6.53|5.03|6.51|5.01|0
1704437400000|2024-01-05 06:50:00|6.52|5.02|6.52|5.02|6.52|5.02|6.51|5.01|0
1704437700000|2024-01-05 06:55:00|6.51|5.01|6.5|5|6.52|5.02|6.5|5|0
1704438000000|2024-01-05 07:00:00|6.51|5.01|6.5|5|6.51|5.01|6.5|5|0
1704438300000|2024-01-05 07:05:00|6.51|5.01|6.5|5|6.52|5.02|6.5|5|0
1704438600000|2024-01-05 07:10:00|6.51|5.01|6.49|4.99|6.51|5.01|6.49|4.99|0
1704438900000|2024-01-05 07:15:00|6.48|4.98|6.48|4.98|6.5|5|6.47|4.97|0
1704439200000|2024-01-05 07:20:00|6.47|4.97|6.47|4.97|6.48|4.98|6.47|4.97|0
1704439500000|2024-01-05 07:25:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1704439800000|2024-01-05 07:30:00|6.48|4.98|6.47|4.97|6.48|4.98|6.47|4.97|0
1704440100000|2024-01-05 07:35:00|6.48|4.98|6.49|4.99|6.49|4.99|6.48|4.98|0
1704440400000|2024-01-05 07:40:00|6.5|5|6.52|5.02|6.52|5.02|6.49|4.99|0
1704440700000|2024-01-05 07:45:00|6.51|5.01|6.51|5.01|6.52|5.02|6.5|5|0
1704441000000|2024-01-05 07:50:00|6.52|5.02|6.52|5.02|6.52|5.02|6.52|5.02|0
1704441300000|2024-01-05 07:55:00|6.51|5.01|6.53|5.03|6.54|5.04|6.51|5.01|0
1704441600000|2024-01-05 08:00:00|6.52|5.02|6.51|5.01|6.53|5.03|6.51|5.01|0
1704441900000|2024-01-05 08:05:00|6.5|5|6.5|5|6.52|5.02|6.5|5|0
1704442200000|2024-01-05 08:10:00|6.51|5.01|6.48|4.98|6.51|5.01|6.47|4.97|0
1704442500000|2024-01-05 08:15:00|6.49|4.99|6.49|4.99|6.49|4.99|6.48|4.98|0
1704442800000|2024-01-05 08:20:00|6.48|4.98|6.48|4.98|6.48|4.98|6.46|4.96|0
1704443100000|2024-01-05 08:25:00|6.47|4.97|6.48|4.98|6.48|4.98|6.46|4.96|0
1704443400000|2024-01-05 08:30:00|6.49|4.99|6.5|5|6.51|5.01|6.49|4.99|0
1704443700000|2024-01-05 08:35:00|6.49|4.99|6.5|5|6.5|5|6.48|4.98|0
1704444000000|2024-01-05 08:40:00|6.49|4.99|6.49|4.99|6.49|4.99|6.47|4.97|0
1704444300000|2024-01-05 08:45:00|6.48|4.98|6.49|4.99|6.5|5|6.48|4.98|0
1704444600000|2024-01-05 08:50:00|6.5|5|6.52|5.02|6.52|5.02|6.49|4.99|0
1704444900000|2024-01-05 08:55:00|6.51|5.01|6.52|5.02|6.52|5.02|6.51|5.01|0
1704445200000|2024-01-05 09:00:00|6.53|5.03|6.55|5.05|6.55|5.05|6.51|5.01|0
1704445500000|2024-01-05 09:05:00|6.56|5.06|6.56|5.06|6.57|5.07|6.55|5.05|0
1704445800000|2024-01-05 09:10:00|6.55|5.05|6.55|5.05|6.56|5.06|6.54|5.04|0
1704446100000|2024-01-05 09:15:00|6.54|5.04|6.52|5.02|6.56|5.06|6.52|5.02|0
1704446400000|2024-01-05 09:20:00|6.51|5.01|6.51|5.01|6.51|5.01|6.5|5|0
1704446700000|2024-01-05 09:25:00|6.5|5|6.52|5.02|6.52|5.02|6.5|5|0
1704447000000|2024-01-05 09:30:00|6.53|5.03|6.54|5.04|6.54|5.04|6.45|4.95|0
1704447300000|2024-01-05 09:35:00|6.55|5.05|6.57|5.07|6.57|5.07|6.53|5.03|0
1704447600000|2024-01-05 09:40:00|6.56|5.06|6.59|5.09|6.59|5.09|6.56|5.06|0
1704447900000|2024-01-05 09:45:00|6.58|5.08|6.57|5.07|6.58|5.08|6.57|5.07|0
1704448200000|2024-01-05 09:50:00|6.58|5.08|6.57|5.07|6.58|5.08|6.57|5.07|0
1704448500000|2024-01-05 09:55:00|6.58|5.08|6.58|5.08|6.58|5.08|6.57|5.07|0
1704448800000|2024-01-05 10:00:00|6.57|5.07|6.57|5.07|6.58|5.08|6.57|5.07|0
1704449100000|2024-01-05 10:05:00|6.56|5.06|6.57|5.07|6.58|5.08|6.56|5.06|0
1704449400000|2024-01-05 10:10:00|6.56|5.06|6.56|5.06|6.56|5.06|6.55|5.05|0
1704449700000|2024-01-05 10:15:00|6.57|5.07|6.57|5.07|6.57|5.07|6.56|5.06|0
1704450000000|2024-01-05 10:20:00|6.58|5.08|6.57|5.07|6.58|5.08|6.56|5.06|0
1704450300000|2024-01-05 10:25:00|6.58|5.08|6.58|5.08|6.59|5.09|6.57|5.07|0
1704450600000|2024-01-05 10:30:00|6.59|5.09|6.59|5.09|6.59|5.09|6.58|5.08|0
1704450900000|2024-01-05 10:35:00|6.58|5.08|6.59|5.09|6.59|5.09|6.58|5.08|0
1704451200000|2024-01-05 10:40:00|6.6|5.1|6.59|5.09|6.6|5.1|6.57|5.07|0
1704451500000|2024-01-05 10:45:00|6.6|5.1|6.61|5.11|6.61|5.11|6.59|5.09|0
1704451800000|2024-01-05 10:50:00|6.62|5.12|6.59|5.09|6.63|5.13|6.59|5.09|0
1704452100000|2024-01-05 10:55:00|6.6|5.1|6.57|5.07|6.6|5.1|6.57|5.07|0
1704452400000|2024-01-05 11:00:00|6.58|5.08|6.55|5.05|6.58|5.08|6.55|5.05|0
1704452700000|2024-01-05 11:05:00|6.56|5.06|6.57|5.07|6.57|5.07|6.55|5.05|0
1704453000000|2024-01-05 11:10:00|6.56|5.06|6.59|5.09|6.59|5.09|6.56|5.06|0
1704453300000|2024-01-05 11:15:00|6.58|5.08|6.58|5.08|6.59|5.09|6.57|5.07|0
1704453600000|2024-01-05 11:20:00|6.57|5.07|6.6|5.1|6.6|5.1|6.57|5.07|0
1704453900000|2024-01-05 11:25:00|6.59|5.09|6.62|5.12|6.63|5.13|6.58|5.08|0
1704454200000|2024-01-05 11:30:00|6.63|5.13|6.65|5.15|6.65|5.15|6.62|5.12|0
1704454500000|2024-01-05 11:35:00|6.64|5.14|6.63|5.13|6.66|5.16|6.63|5.13|0
1704454800000|2024-01-05 11:40:00|6.64|5.14|6.63|5.13|6.64|5.14|6.62|5.12|0
1704455100000|2024-01-05 11:45:00|6.62|5.12|6.56|5.06|6.63|5.13|6.47|4.97|0
1704455400000|2024-01-05 11:50:00|6.55|5.05|6.56|5.06|6.56|5.06|6.54|5.04|0
1704455700000|2024-01-05 11:55:00|6.55|5.05|6.53|5.03|6.55|5.05|6.52|5.02|0
1704456000000|2024-01-05 12:00:00|6.52|5.02|6.52|5.02|6.53|5.03|6.51|5.01|0
1704456300000|2024-01-05 12:05:00|6.53|5.03|6.55|5.05|6.55|5.05|6.53|5.03|0
1704456600000|2024-01-05 12:10:00|6.54|5.04|6.52|5.02|6.55|5.05|6.52|5.02|0
1704456900000|2024-01-05 12:15:00|6.51|5.01|6.51|5.01|6.52|5.02|6.51|5.01|0
1704457200000|2024-01-05 12:20:00|6.52|5.02|6.5|5|6.52|5.02|6.5|5|0
1704457500000|2024-01-05 12:25:00|6.51|5.01|6.5|5|6.51|5.01|6.49|4.99|0
1704457800000|2024-01-05 12:30:00|6.49|4.99|6.5|5|6.5|5|6.49|4.99|0
1704458100000|2024-01-05 12:35:00|6.49|4.99|6.51|5.01|6.51|5.01|6.48|4.98|0
1704458400000|2024-01-05 12:40:00|6.5|5|6.5|5|6.51|5.01|6.5|5|0
1704458700000|2024-01-05 12:45:00|6.49|4.99|6.53|5.03|6.53|5.03|6.49|4.99|0
1704459000000|2024-01-05 12:50:00|6.52|5.02|6.53|5.03|6.56|5.06|6.52|5.02|0
1704459300000|2024-01-05 12:55:00|6.54|5.04|6.53|5.03|6.54|5.04|6.53|5.03|0
1704459600000|2024-01-05 13:00:00|6.54|5.04|6.56|5.06|6.57|5.07|6.53|5.03|0
1704459900000|2024-01-05 13:05:00|6.55|5.05|6.55|5.05|6.57|5.07|6.54|5.04|0
1704460200000|2024-01-05 13:10:00|6.54|5.04|6.51|5.01|6.55|5.05|6.51|5.01|0
1704460500000|2024-01-05 13:15:00|6.5|5|6.45|4.95|6.51|5.01|6.44|4.94|0
1704460800000|2024-01-05 13:20:00|6.46|4.96|6.49|4.99|6.51|5.01|6.46|4.96|0
1704461100000|2024-01-05 13:25:00|6.5|5|6.49|4.99|6.5|5|6.47|4.97|0
1704461400000|2024-01-05 13:30:00|6.54|5.04|6.62|5.12|6.7|5.2|6.54|5.04|0
1704461700000|2024-01-05 13:35:00|6.6|5.1|6.49|4.99|6.7|5.2|6.49|4.99|0
1704462000000|2024-01-05 13:40:00|6.5|5|6.41|4.91|6.5|5|6.41|4.91|0
1704462300000|2024-01-05 13:45:00|6.42|4.92|6.5|5|6.57|5.07|6.41|4.91|0
1704462600000|2024-01-05 13:50:00|6.49|4.99|6.41|4.91|6.54|5.04|6.37|4.87|0
1704462900000|2024-01-05 13:55:00|6.43|4.93|6.44|4.94|6.47|4.97|6.43|4.93|0
1704463200000|2024-01-05 14:00:00|6.43|4.93|6.35|4.85|6.44|4.94|6.35|4.85|0
1704463500000|2024-01-05 14:05:00|6.36|4.86|6.39|4.89|6.39|4.89|6.34|4.84|0
1704463800000|2024-01-05 14:10:00|6.38|4.88|6.39|4.89|6.41|4.91|6.36|4.86|0
1704464100000|2024-01-05 14:15:00|6.4|4.9|6.36|4.86|6.4|4.9|6.33|4.83|0
1704464400000|2024-01-05 14:20:00|6.37|4.87|6.34|4.84|6.37|4.87|6.32|4.82|0
1704464700000|2024-01-05 14:25:00|6.33|4.83|6.31|4.81|6.35|4.85|6.29|4.79|0
1704465000000|2024-01-05 14:30:00|6.32|4.82|6.21|4.71|6.41|4.91|6.21|4.71|0
1704465300000|2024-01-05 14:35:00|6.22|4.72|6.23|4.73|6.23|4.73|6.18|4.68|0
1704465600000|2024-01-05 14:40:00|6.25|4.75|6.25|4.75|6.3|4.8|6.2|4.7|0
1704465900000|2024-01-05 14:45:00|6.24|4.74|6.2|4.7|6.25|4.75|6.2|4.7|0
1704466200000|2024-01-05 14:50:00|6.19|4.69|6.2|4.7|6.22|4.72|6.18|4.68|0
1704466500000|2024-01-05 14:55:00|6.21|4.71|6.23|4.73|6.25|4.75|6.2|4.7|0
1704466800000|2024-01-05 15:00:00|6.19|4.69|6.05|4.55|6.2|4.7|6.04|4.54|0
1704467100000|2024-01-05 15:05:00|6.06|4.56|6|4.5|6.06|4.56|5.99|4.49|0
1704467400000|2024-01-05 15:10:00|5.99|4.49|6.05|4.55|6.06|4.56|5.97|4.47|0
1704467700000|2024-01-05 15:15:00|6.04|4.54|6.08|4.58|6.11|4.61|6.04|4.54|0
1704468000000|2024-01-05 15:20:00|6.09|4.59|6.04|4.54|6.11|4.61|6.04|4.54|0
1704468300000|2024-01-05 15:25:00|6.05|4.55|6.07|4.57|6.08|4.58|6.02|4.52|0
1704468600000|2024-01-05 15:30:00|6.06|4.56|6.02|4.52|6.1|4.6|6.01|4.51|0
1704468900000|2024-01-05 15:35:00|6.03|4.53|6.04|4.54|6.05|4.55|6.01|4.51|0
1704469200000|2024-01-05 15:40:00|6.05|4.55|6.01|4.51|6.07|4.57|6|4.5|0
1704469500000|2024-01-05 15:45:00|6|4.5|6.01|4.51|6.02|4.52|5.99|4.49|0
1704469800000|2024-01-05 15:50:00|6.02|4.52|5.99|4.49|6.04|4.54|5.98|4.48|0
1704470100000|2024-01-05 15:55:00|5.98|4.48|6|4.5|6.02|4.52|5.97|4.47|0
1704470400000|2024-01-05 16:00:00|5.99|4.49|6.01|4.51|6.01|4.51|5.97|4.47|0
1704470700000|2024-01-05 16:05:00|6|4.5|6.01|4.51|6.04|4.54|5.99|4.49|0
1704471000000|2024-01-05 16:10:00|6.02|4.52|5.98|4.48|6.03|4.53|5.96|4.46|0
1704471300000|2024-01-05 16:15:00|5.97|4.47|6.16|4.66|6.39|4.89|5.96|4.46|0
1704471600000|2024-01-05 16:20:00|6.15|4.65|6.16|4.66|6.19|4.69|6.14|4.64|0
1704471900000|2024-01-05 16:25:00|6.17|4.67|6.19|4.69|6.2|4.7|6.15|4.65|0
1704472200000|2024-01-05 16:30:00|6.18|4.68|6.18|4.68|6.19|4.69|6.16|4.66|0
1704472500000|2024-01-05 16:35:00|6.17|4.67|6.2|4.7|6.21|4.71|6.17|4.67|0
1704472800000|2024-01-05 16:40:00|6.19|4.69|6.22|4.72|6.22|4.72|6.19|4.69|0
1704473100000|2024-01-05 16:45:00|6.21|4.71|6.24|4.74|6.25|4.75|6.2|4.7|0
1704473400000|2024-01-05 16:50:00|6.23|4.73|6.21|4.71|6.23|4.73|6.21|4.71|0
1704473700000|2024-01-05 16:55:00|6.22|4.72|6.23|4.73|6.25|4.75|6.21|4.71|0
1704474000000|2024-01-05 17:00:00|6.22|4.72|6.25|4.75|6.25|4.75|6.22|4.72|0
1704474300000|2024-01-05 17:05:00|6.26|4.76|6.37|4.87|6.37|4.87|6.25|4.75|0
1704474600000|2024-01-05 17:10:00|6.39|4.89|6.34|4.84|6.4|4.9|6.33|4.83|0
1704474900000|2024-01-05 17:15:00|6.36|4.86|6.37|4.87|6.37|4.87|6.32|4.82|0
1704475200000|2024-01-05 17:20:00|6.36|4.86|6.39|4.89|6.39|4.89|6.34|4.84|0
1704475500000|2024-01-05 17:25:00|6.38|4.88|6.39|4.89|6.41|4.91|6.36|4.86|0
1704475800000|2024-01-05 17:30:00|6.4|4.9|6.42|4.92|6.42|4.92|6.38|4.88|0
1704476100000|2024-01-05 17:35:00|6.41|4.91|6.38|4.88|6.42|4.92|6.35|4.85|0
1704476400000|2024-01-05 17:40:00|6.37|4.87|6.34|4.84|6.37|4.87|6.34|4.84|0
1704476700000|2024-01-05 17:45:00|6.35|4.85|6.38|4.88|6.38|4.88|6.33|4.83|0
1704477000000|2024-01-05 17:50:00|6.37|4.87|6.36|4.86|6.37|4.87|6.33|4.83|0
1704477300000|2024-01-05 17:55:00|6.35|4.85|6.37|4.87|6.37|4.87|6.34|4.84|0
1704477600000|2024-01-05 18:00:00|6.38|4.88|6.43|4.93|6.45|4.95|6.37|4.87|0
1704477900000|2024-01-05 18:05:00|6.44|4.94|6.22|4.72|6.44|4.94|6.11|4.61|0
1704478200000|2024-01-05 18:10:00|6.21|4.71|6.24|4.74|6.24|4.74|6.2|4.7|0
1704478500000|2024-01-05 18:15:00|6.23|4.73|6.26|4.76|6.27|4.77|6.23|4.73|0
1704478800000|2024-01-05 18:20:00|6.25|4.75|6.21|4.71|6.25|4.75|6.21|4.71|0
1704479100000|2024-01-05 18:25:00|6.2|4.7|6.13|4.63|6.2|4.7|6.13|4.63|0
1704479400000|2024-01-05 18:30:00|6.12|4.62|6.09|4.59|6.12|4.62|6.07|4.57|0
1704479700000|2024-01-05 18:35:00|6.08|4.58|6.04|4.54|6.1|4.6|6.03|4.53|0
1704480000000|2024-01-05 18:40:00|6.03|4.53|6.07|4.57|6.08|4.58|6.03|4.53|0
1704480300000|2024-01-05 18:45:00|6.06|4.56|6.06|4.56|6.07|4.57|6.04|4.54|0
1704480600000|2024-01-05 18:50:00|6.07|4.57|6.06|4.56|6.08|4.58|6.04|4.54|0
1704480900000|2024-01-05 18:55:00|6.05|4.55|6.06|4.56|6.07|4.57|6.04|4.54|0
1704481200000|2024-01-05 19:00:00|6.05|4.55|6.04|4.54|6.06|4.56|6.03|4.53|0
1704481500000|2024-01-05 19:05:00|6.03|4.53|6.03|4.53|6.04|4.54|6.01|4.51|0
1704481800000|2024-01-05 19:10:00|6.02|4.52|6.02|4.52|6.04|4.54|5.99|4.49|0
1704482100000|2024-01-05 19:15:00|6.01|4.51|6.08|4.58|6.1|4.6|6.01|4.51|0
1704482400000|2024-01-05 19:20:00|6.09|4.59|6.06|4.56|6.09|4.59|6.05|4.55|0
1704482700000|2024-01-05 19:25:00|6.05|4.55|6.08|4.58|6.08|4.58|6.05|4.55|0
1704483000000|2024-01-05 19:30:00|6.07|4.57|6.07|4.57|6.09|4.59|6.06|4.56|0
1704483300000|2024-01-05 19:35:00|6.06|4.56|6.09|4.59|6.09|4.59|6.04|4.54|0
1704483600000|2024-01-05 19:40:00|6.1|4.6|6.13|4.63|6.14|4.64|6.09|4.59|0
1704483900000|2024-01-05 19:45:00|6.14|4.64|6.16|4.66|6.17|4.67|6.12|4.62|0
1704484200000|2024-01-05 19:50:00|6.17|4.67|6.23|4.73|6.24|4.74|6.16|4.66|0
1704484500000|2024-01-05 19:55:00|6.24|4.74|6.24|4.74|6.26|4.76|6.22|4.72|0
1704484800000|2024-01-05 20:00:00|6.25|4.75|6.24|4.74|6.25|4.75|6.22|4.72|0
1704485100000|2024-01-05 20:05:00|6.25|4.75|6.23|4.73|6.25|4.75|6.21|4.71|0
1704485400000|2024-01-05 20:10:00|6.22|4.72|6.2|4.7|6.24|4.74|6.18|4.68|0
1704485700000|2024-01-05 20:15:00|6.21|4.71|6.23|4.73|6.23|4.73|6.2|4.7|0
1704486000000|2024-01-05 20:20:00|6.22|4.72|6.23|4.73|6.23|4.73|6.2|4.7|0
1704486300000|2024-01-05 20:25:00|6.24|4.74|6.22|4.72|6.27|4.77|6.22|4.72|0
1704486600000|2024-01-05 20:30:00|6.23|4.73|6.24|4.74|6.28|4.78|6.23|4.73|0
1704486900000|2024-01-05 20:35:00|6.23|4.73|6.22|4.72|6.23|4.73|6.21|4.71|0
1704487200000|2024-01-05 20:40:00|6.23|4.73|6.16|4.66|6.23|4.73|6.16|4.66|0
1704487500000|2024-01-05 20:45:00|6.14|4.64|6.12|4.62|6.18|4.68|6.12|4.62|0
1704487800000|2024-01-05 20:50:00|6.13|4.63|6.08|4.58|6.14|4.64|6.08|4.58|0
1704488100000|2024-01-05 20:55:00|6.07|4.57|6.11|4.61|6.11|4.61|6.06|4.56|0
1704488400000|2024-01-05 21:00:00|6.09|4.59|6.08|4.58|6.11|4.61|6.07|4.57|0
1704488700000|2024-01-05 21:05:00|6.07|4.57|6.08|4.58|6.08|4.58|6.06|4.56|0
1704489000000|2024-01-05 21:10:00|6.07|4.57|6.08|4.58|6.08|4.58|6.07|4.57|0
1704676500000|2024-01-08 01:15:00|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1704676800000|2024-01-08 01:20:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1704677100000|2024-01-08 01:25:00|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1704696000000|2024-01-08 06:40:00|6|4.5|6.01|4.51|6.01|4.51|6|4.5|0
1704696300000|2024-01-08 06:45:00|6|4.5|6|4.5|6.01|4.51|6|4.5|0
1704696600000|2024-01-08 06:50:00|5.99|4.49|5.99|4.49|6|4.5|5.99|4.49|0
1704696900000|2024-01-08 06:55:00|6|4.5|6|4.5|6|4.5|5.99|4.49|0
1704697200000|2024-01-08 07:00:00|5.99|4.49|5.98|4.48|5.99|4.49|5.97|4.47|0
1704697500000|2024-01-08 07:05:00|5.97|4.47|5.95|4.45|5.97|4.47|5.94|4.44|0
1704697800000|2024-01-08 07:10:00|5.96|4.46|5.94|4.44|5.96|4.46|5.94|4.44|0
1704698100000|2024-01-08 07:15:00|5.95|4.45|5.97|4.47|5.97|4.47|5.94|4.44|0
1704698400000|2024-01-08 07:20:00|5.96|4.46|5.95|4.45|5.96|4.46|5.95|4.45|0
1704698700000|2024-01-08 07:25:00|5.96|4.46|5.95|4.45|5.96|4.46|5.95|4.45|0
1704699000000|2024-01-08 07:30:00|5.96|4.46|5.95|4.45|6.04|4.54|5.94|4.44|0
1704699300000|2024-01-08 07:35:00|5.96|4.46|5.97|4.47|5.97|4.47|5.96|4.46|0
1704699600000|2024-01-08 07:40:00|5.96|4.46|5.96|4.46|5.97|4.47|5.96|4.46|0
1704699900000|2024-01-08 07:45:00|5.95|4.45|5.94|4.44|5.95|4.45|5.93|4.43|0
1704700200000|2024-01-08 07:50:00|5.95|4.45|5.94|4.44|5.95|4.45|5.93|4.43|0
1704700500000|2024-01-08 07:55:00|5.95|4.45|5.96|4.46|5.96|4.46|5.95|4.45|0
1704700800000|2024-01-08 08:00:00|5.97|4.47|5.93|4.43|5.97|4.47|5.93|4.43|0
1704701100000|2024-01-08 08:05:00|5.94|4.44|5.96|4.46|5.97|4.47|5.94|4.44|0
1704701400000|2024-01-08 08:10:00|5.95|4.45|5.97|4.47|5.99|4.49|5.93|4.43|0
1704701700000|2024-01-08 08:15:00|5.96|4.46|5.93|4.43|5.96|4.46|5.91|4.41|0
1704702000000|2024-01-08 08:20:00|5.92|4.42|5.92|4.42|5.93|4.43|5.91|4.41|0
1704702300000|2024-01-08 08:25:00|5.93|4.43|5.92|4.42|5.94|4.44|5.91|4.41|0
1704702600000|2024-01-08 08:30:00|5.91|4.41|5.91|4.41|5.94|4.44|5.91|4.41|0
1704702900000|2024-01-08 08:35:00|5.92|4.42|5.92|4.42|5.93|4.43|5.91|4.41|0
1704703200000|2024-01-08 08:40:00|5.91|4.41|5.94|4.44|5.95|4.45|5.9|4.4|0
1704703500000|2024-01-08 08:45:00|5.93|4.43|5.92|4.42|5.95|4.45|5.92|4.42|0
1704703800000|2024-01-08 08:50:00|5.93|4.43|5.95|4.45|5.95|4.45|5.92|4.42|0
1704704100000|2024-01-08 08:55:00|5.94|4.44|5.96|4.46|5.97|4.47|5.94|4.44|0
1704704400000|2024-01-08 09:00:00|5.97|4.47|5.99|4.49|5.99|4.49|5.97|4.47|0
1704704700000|2024-01-08 09:05:00|6|4.5|5.97|4.47|6|4.5|5.96|4.46|0
1704705000000|2024-01-08 09:10:00|5.96|4.46|5.98|4.48|5.99|4.49|5.96|4.46|0
1704705300000|2024-01-08 09:15:00|5.99|4.49|6|4.5|6|4.5|5.97|4.47|0
1704705600000|2024-01-08 09:20:00|5.99|4.49|6.03|4.53|6.04|4.54|5.99|4.49|0
1704705900000|2024-01-08 09:25:00|6.04|4.54|6.05|4.55|6.05|4.55|6.02|4.52|0
1704706200000|2024-01-08 09:30:00|6.06|4.56|6.1|4.6|6.12|4.62|6.06|4.56|0
1704706500000|2024-01-08 09:35:00|6.11|4.61|6.09|4.59|6.12|4.62|6.08|4.58|0
1704706800000|2024-01-08 09:40:00|6.08|4.58|6.06|4.56|6.09|4.59|6.05|4.55|0
1704707100000|2024-01-08 09:45:00|6.05|4.55|6.03|4.53|6.05|4.55|6.02|4.52|0
1704707400000|2024-01-08 09:50:00|6.02|4.52|6|4.5|6.03|4.53|6|4.5|0
1704707700000|2024-01-08 09:55:00|6.01|4.51|6.01|4.51|6.01|4.51|6|4.5|0
1704708000000|2024-01-08 10:00:00|6|4.5|6|4.5|6.01|4.51|5.99|4.49|0
1704708300000|2024-01-08 10:05:00|5.99|4.49|6|4.5|6.02|4.52|5.99|4.49|0
1704708600000|2024-01-08 10:10:00|5.99|4.49|6.01|4.51|6.02|4.52|5.99|4.49|0
1704708900000|2024-01-08 10:15:00|6|4.5|5.99|4.49|6.02|4.52|5.98|4.48|0
1704709200000|2024-01-08 10:20:00|5.98|4.48|5.99|4.49|5.99|4.49|5.98|4.48|0
1704709500000|2024-01-08 10:25:00|5.98|4.48|5.99|4.49|6|4.5|5.98|4.48|0
1704709800000|2024-01-08 10:30:00|5.98|4.48|5.96|4.46|5.99|4.49|5.96|4.46|0
1704710100000|2024-01-08 10:35:00|5.97|4.47|5.98|4.48|5.99|4.49|5.96|4.46|0
1704710400000|2024-01-08 10:40:00|5.99|4.49|5.98|4.48|5.99|4.49|5.97|4.47|0
1704710700000|2024-01-08 10:45:00|5.97|4.47|5.99|4.49|6|4.5|5.97|4.47|0
1704711000000|2024-01-08 10:50:00|6|4.5|6|4.5|6.01|4.51|5.99|4.49|0
1704711300000|2024-01-08 10:55:00|5.99|4.49|6.01|4.51|6.01|4.51|5.99|4.49|0
1704711600000|2024-01-08 11:00:00|6.02|4.52|6.04|4.54|6.04|4.54|6|4.5|0
1704711900000|2024-01-08 11:05:00|6.03|4.53|6.02|4.52|6.05|4.55|6.01|4.51|0
1704712200000|2024-01-08 11:10:00|6.01|4.51|5.96|4.46|6.01|4.51|5.96|4.46|0
1704712500000|2024-01-08 11:15:00|5.97|4.47|5.99|4.49|6|4.5|5.96|4.46|0
1704712800000|2024-01-08 11:20:00|5.98|4.48|6|4.5|6.01|4.51|5.98|4.48|0
1704713100000|2024-01-08 11:25:00|5.99|4.49|5.97|4.47|6|4.5|5.97|4.47|0
1704713400000|2024-01-08 11:30:00|5.96|4.46|5.96|4.46|5.97|4.47|5.95|4.45|0
1704713700000|2024-01-08 11:35:00|5.95|4.45|5.95|4.45|5.97|4.47|5.95|4.45|0
1704714000000|2024-01-08 11:40:00|5.94|4.44|5.92|4.42|5.94|4.44|5.91|4.41|0
1704714300000|2024-01-08 11:45:00|5.91|4.41|5.92|4.42|5.93|4.43|5.91|4.41|0
1704714600000|2024-01-08 11:50:00|5.93|4.43|5.94|4.44|5.94|4.44|5.92|4.42|0
1704714900000|2024-01-08 11:55:00|5.93|4.43|5.93|4.43|5.94|4.44|5.93|4.43|0
1704715200000|2024-01-08 12:00:00|5.94|4.44|5.92|4.42|5.94|4.44|5.92|4.42|0
1704715500000|2024-01-08 12:05:00|5.93|4.43|5.9|4.4|5.93|4.43|5.9|4.4|0
1704715800000|2024-01-08 12:10:00|5.89|4.39|5.89|4.39|5.91|4.41|5.89|4.39|0
1704716100000|2024-01-08 12:15:00|5.9|4.4|5.9|4.4|5.91|4.41|5.89|4.39|0
1704716400000|2024-01-08 12:20:00|5.91|4.41|5.91|4.41|5.92|4.42|5.9|4.4|0
1704716700000|2024-01-08 12:25:00|5.92|4.42|5.91|4.41|5.92|4.42|5.9|4.4|0
1704717000000|2024-01-08 12:30:00|5.92|4.42|5.93|4.43|5.93|4.43|5.92|4.42|0
1704717300000|2024-01-08 12:35:00|5.92|4.42|5.94|4.44|5.94|4.44|5.92|4.42|0
1704717600000|2024-01-08 12:40:00|5.93|4.43|5.93|4.43|5.94|4.44|5.93|4.43|0
1704717900000|2024-01-08 12:45:00|5.92|4.42|5.92|4.42|5.93|4.43|5.92|4.42|0
1704718200000|2024-01-08 12:50:00|5.93|4.43|5.93|4.43|5.94|4.44|5.92|4.42|0
1704718500000|2024-01-08 12:55:00|5.94|4.44|5.88|4.38|5.94|4.44|5.88|4.38|0
1704718800000|2024-01-08 13:00:00|5.87|4.37|5.87|4.37|5.88|4.38|5.86|4.36|0
1704719100000|2024-01-08 13:05:00|5.88|4.38|5.9|4.4|5.9|4.4|5.88|4.38|0
1704719400000|2024-01-08 13:10:00|5.89|4.39|5.88|4.38|5.9|4.4|5.88|4.38|0
1704719700000|2024-01-08 13:15:00|5.87|4.37|5.85|4.35|5.87|4.37|5.85|4.35|0
1704720000000|2024-01-08 13:20:00|5.86|4.36|5.83|4.33|5.86|4.36|5.83|4.33|0
1704720300000|2024-01-08 13:25:00|5.84|4.34|5.86|4.36|5.86|4.36|5.83|4.33|0
1704720600000|2024-01-08 13:30:00|5.85|4.35|5.85|4.35|5.86|4.36|5.84|4.34|0
1704720900000|2024-01-08 13:35:00|5.84|4.34|5.85|4.35|5.86|4.36|5.84|4.34|0
1704721200000|2024-01-08 13:40:00|5.86|4.36|5.85|4.35|5.86|4.36|5.84|4.34|0
1704721500000|2024-01-08 13:45:00|5.86|4.36|5.88|4.38|5.88|4.38|5.85|4.35|0
1704721800000|2024-01-08 13:50:00|5.87|4.37|5.88|4.38|5.88|4.38|5.86|4.36|0
1704722100000|2024-01-08 13:55:00|5.89|4.39|5.87|4.37|5.9|4.4|5.87|4.37|0
1704722400000|2024-01-08 14:00:00|5.86|4.36|5.88|4.38|5.89|4.39|5.84|4.34|0
1704722700000|2024-01-08 14:05:00|5.89|4.39|5.87|4.37|5.9|4.4|5.87|4.37|0
1704723000000|2024-01-08 14:10:00|5.86|4.36|5.85|4.35|5.86|4.36|5.85|4.35|0
1704723300000|2024-01-08 14:15:00|5.84|4.34|5.84|4.34|5.85|4.35|5.83|4.33|0
1704723600000|2024-01-08 14:20:00|5.85|4.35|5.85|4.35|5.86|4.36|5.84|4.34|0
1704723900000|2024-01-08 14:25:00|5.84|4.34|5.83|4.33|5.86|4.36|5.83|4.33|0
1704724200000|2024-01-08 14:30:00|5.81|4.31|5.76|4.26|5.84|4.34|5.75|4.25|0
1704724500000|2024-01-08 14:35:00|5.75|4.25|5.74|4.24|5.77|4.27|5.73|4.23|0
1704724800000|2024-01-08 14:40:00|5.75|4.25|5.78|4.28|5.81|4.31|5.73|4.23|0
1704725100000|2024-01-08 14:45:00|5.77|4.27|5.75|4.25|5.77|4.27|5.73|4.23|0
1704725400000|2024-01-08 14:50:00|5.74|4.24|5.77|4.27|5.8|4.3|5.73|4.23|0
1704725700000|2024-01-08 14:55:00|5.76|4.26|5.68|4.18|5.78|4.28|5.68|4.18|0
1704726000000|2024-01-08 15:00:00|5.69|4.19|5.66|4.16|5.72|4.22|5.66|4.16|0
1704726300000|2024-01-08 15:05:00|5.67|4.17|5.69|4.19|5.7|4.2|5.66|4.16|0
1704726600000|2024-01-08 15:10:00|5.68|4.18|5.71|4.21|5.72|4.22|5.68|4.18|0
1704726900000|2024-01-08 15:15:00|5.7|4.2|5.68|4.18|5.71|4.21|5.67|4.17|0
1704727200000|2024-01-08 15:20:00|5.69|4.19|5.78|4.28|5.97|4.47|5.67|4.17|0
1704727500000|2024-01-08 15:25:00|5.77|4.27|5.76|4.26|5.78|4.28|5.75|4.25|0
1704727800000|2024-01-08 15:30:00|5.75|4.25|5.71|4.21|5.75|4.25|5.71|4.21|0
1704728100000|2024-01-08 15:35:00|5.72|4.22|5.72|4.22|5.74|4.24|5.71|4.21|0
1704728400000|2024-01-08 15:40:00|5.71|4.21|5.71|4.21|5.72|4.22|5.7|4.2|0
1704728700000|2024-01-08 15:45:00|5.7|4.2|5.67|4.17|5.71|4.21|5.67|4.17|0
1704729000000|2024-01-08 15:50:00|5.68|4.18|5.71|4.21|5.71|4.21|5.67|4.17|0
1704729300000|2024-01-08 15:55:00|5.7|4.2|5.71|4.21|5.71|4.21|5.7|4.2|0
1704729600000|2024-01-08 16:00:00|5.7|4.2|5.74|4.24|5.74|4.24|5.7|4.2|0
1704729900000|2024-01-08 16:05:00|5.73|4.23|5.72|4.22|5.74|4.24|5.7|4.2|0
1704730200000|2024-01-08 16:10:00|5.73|4.23|5.72|4.22|5.75|4.25|5.71|4.21|0
1704730500000|2024-01-08 16:15:00|5.73|4.23|5.7|4.2|5.73|4.23|5.7|4.2|0
1704730800000|2024-01-08 16:20:00|5.69|4.19|5.76|4.26|5.83|4.33|5.68|4.18|0
1704731100000|2024-01-08 16:25:00|5.75|4.25|5.75|4.25|5.77|4.27|5.74|4.24|0
1704731400000|2024-01-08 16:30:00|5.74|4.24|5.74|4.24|5.75|4.25|5.73|4.23|0
1704731700000|2024-01-08 16:35:00|5.75|4.25|5.74|4.24|5.75|4.25|5.73|4.23|0
1704732000000|2024-01-08 16:40:00|5.75|4.25|5.74|4.24|5.75|4.25|5.73|4.23|0
1704732300000|2024-01-08 16:45:00|5.73|4.23|5.73|4.23|5.74|4.24|5.71|4.21|0
1704732600000|2024-01-08 16:50:00|5.74|4.24|5.72|4.22|5.74|4.24|5.72|4.22|0
1704732900000|2024-01-08 16:55:00|5.71|4.21|5.7|4.2|5.74|4.24|5.7|4.2|0
1704733200000|2024-01-08 17:00:00|5.69|4.19|5.68|4.18|5.7|4.2|5.66|4.16|0
1704733500000|2024-01-08 17:05:00|5.67|4.17|5.68|4.18|5.69|4.19|5.66|4.16|0
1704733800000|2024-01-08 17:10:00|5.67|4.17|5.69|4.19|5.69|4.19|5.67|4.17|0
1704734100000|2024-01-08 17:15:00|5.68|4.18|5.68|4.18|5.68|4.18|5.67|4.17|0
1704734400000|2024-01-08 17:20:00|5.69|4.19|5.71|4.21|5.73|4.23|5.69|4.19|0
1704734700000|2024-01-08 17:25:00|5.72|4.22|5.71|4.21|5.72|4.22|5.71|4.21|0
1704735000000|2024-01-08 17:30:00|5.72|4.22|5.68|4.18|5.72|4.22|5.68|4.18|0
1704735300000|2024-01-08 17:35:00|5.69|4.19|5.68|4.18|5.74|4.24|5.67|4.17|0
1704735600000|2024-01-08 17:40:00|5.67|4.17|5.68|4.18|5.7|4.2|5.67|4.17|0
1704735900000|2024-01-08 17:45:00|5.69|4.19|5.68|4.18|5.69|4.19|5.68|4.18|0
1704736200000|2024-01-08 17:50:00|5.69|4.19|5.65|4.15|5.69|4.19|5.64|4.14|0
1704736500000|2024-01-08 17:55:00|5.64|4.14|5.65|4.15|5.67|4.17|5.64|4.14|0
1704736800000|2024-01-08 18:00:00|5.66|4.16|5.66|4.16|5.67|4.17|5.65|4.15|0
1704737100000|2024-01-08 18:05:00|5.65|4.15|5.65|4.15|5.65|4.15|5.63|4.13|0
1704737400000|2024-01-08 18:10:00|5.66|4.16|5.66|4.16|5.68|4.18|5.65|4.15|0
1704737700000|2024-01-08 18:15:00|5.67|4.17|5.66|4.16|5.67|4.17|5.65|4.15|0
1704738000000|2024-01-08 18:20:00|5.67|4.17|5.64|4.14|5.67|4.17|5.64|4.14|0
1704738300000|2024-01-08 18:25:00|5.65|4.15|5.66|4.16|5.66|4.16|5.64|4.14|0
1704738600000|2024-01-08 18:30:00|5.65|4.15|5.65|4.15|5.66|4.16|5.65|4.15|0
1704738900000|2024-01-08 18:35:00|5.66|4.16|5.65|4.15|5.66|4.16|5.65|4.15|0
1704739200000|2024-01-08 18:40:00|5.66|4.16|5.64|4.14|5.66|4.16|5.63|4.13|0
1704739500000|2024-01-08 18:45:00|5.63|4.13|5.62|4.12|5.64|4.14|5.61|4.11|0
1704739800000|2024-01-08 18:50:00|5.63|4.13|5.62|4.12|5.63|4.13|5.61|4.11|0
1704740100000|2024-01-08 18:55:00|5.61|4.11|5.59|4.09|5.62|4.12|5.59|4.09|0
1704740400000|2024-01-08 19:00:00|5.6|4.1|5.59|4.09|5.6|4.1|5.58|4.08|0
1704740700000|2024-01-08 19:05:00|5.6|4.1|5.58|4.08|5.6|4.1|5.57|4.07|0
1704741000000|2024-01-08 19:10:00|5.57|4.07|5.53|4.03|5.58|4.08|5.53|4.03|0
1704741300000|2024-01-08 19:15:00|5.52|4.02|5.54|4.04|5.54|4.04|5.52|4.02|0
1704741600000|2024-01-08 19:20:00|5.55|4.05|5.53|4.03|5.55|4.05|5.53|4.03|0
1704741900000|2024-01-08 19:25:00|5.52|4.02|5.49|3.99|5.52|4.02|5.48|3.98|0
1704742200000|2024-01-08 19:30:00|5.48|3.98|5.46|3.96|5.48|3.98|5.44|3.94|0
1704742500000|2024-01-08 19:35:00|5.45|3.95|5.47|3.97|5.47|3.97|5.45|3.95|0
1704742800000|2024-01-08 19:40:00|5.46|3.96|5.45|3.95|5.47|3.97|5.44|3.94|0
1704743100000|2024-01-08 19:45:00|5.46|3.96|5.44|3.94|5.46|3.96|5.43|3.93|0
1704743400000|2024-01-08 19:50:00|5.71|4.21|5.57|4.07|5.71|4.21|5.56|4.06|0
1704743700000|2024-01-08 19:55:00|5.56|4.06|5.54|4.04|5.56|4.06|5.52|4.02|0
1704744000000|2024-01-08 20:00:00|5.55|4.05|5.53|4.03|5.56|4.06|5.53|4.03|0
1704744300000|2024-01-08 20:05:00|5.54|4.04|5.55|4.05|5.56|4.06|5.53|4.03|0
1704744600000|2024-01-08 20:10:00|5.56|4.06|5.57|4.07|5.58|4.08|5.56|4.06|0
1704744900000|2024-01-08 20:15:00|5.58|4.08|5.53|4.03|5.58|4.08|5.52|4.02|0
1704745200000|2024-01-08 20:20:00|5.54|4.04|5.53|4.03|5.54|4.04|5.52|4.02|0
1704745500000|2024-01-08 20:25:00|5.52|4.02|5.55|4.05|5.55|4.05|5.52|4.02|0
1704745800000|2024-01-08 20:30:00|5.56|4.06|5.53|4.03|5.56|4.06|5.53|4.03|0
1704746100000|2024-01-08 20:35:00|5.54|4.04|5.48|3.98|5.55|4.05|5.48|3.98|0
1704746400000|2024-01-08 20:40:00|5.47|3.97|5.5|4|5.51|4.01|5.47|3.97|0
1704746700000|2024-01-08 20:45:00|5.49|3.99|5.55|4.05|5.55|4.05|5.49|3.99|0
1704747000000|2024-01-08 20:50:00|5.54|4.04|5.46|3.96|5.54|4.04|5.45|3.95|0
1704747300000|2024-01-08 20:55:00|5.45|3.95|5.46|3.96|5.48|3.98|5.44|3.94|0
1704747600000|2024-01-08 21:00:00|5.47|3.97|5.47|3.97|5.47|3.97|5.46|3.96|0
1704747900000|2024-01-08 21:05:00|5.46|3.96|5.47|3.97|5.47|3.97|5.46|3.96|0
1704748200000|2024-01-08 21:10:00|5.46|3.96|5.47|3.97|5.47|3.97|5.46|3.96|0
1704748500000|2024-01-08 21:15:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1704748800000|2024-01-08 21:20:00|5.51|3.91|5.51|3.91|5.52|3.92|5.51|3.91|0
1704749100000|2024-01-08 21:25:00|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1704749400000|2024-01-08 21:30:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1704749700000|2024-01-08 21:35:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1704750300000|2024-01-08 21:45:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1704750600000|2024-01-08 21:50:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1704750900000|2024-01-08 21:55:00|5.53|3.93|5.53|3.93|5.54|3.94|5.52|3.92|0
1704751200000|2024-01-08 22:00:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704751500000|2024-01-08 22:05:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1704753900000|2024-01-08 22:45:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704754800000|2024-01-08 23:00:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704755100000|2024-01-08 23:05:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1704755400000|2024-01-08 23:10:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1704755700000|2024-01-08 23:15:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1704756000000|2024-01-08 23:20:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1704756600000|2024-01-08 23:30:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1704756900000|2024-01-08 23:35:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1704757500000|2024-01-08 23:45:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1704757800000|2024-01-08 23:50:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1704758100000|2024-01-08 23:55:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1704758400000|2024-01-09 00:00:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1704758700000|2024-01-09 00:05:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1704759000000|2024-01-09 00:10:00|5.53|3.93|5.53|3.93|5.53|3.93|5.52|3.92|0
1704759300000|2024-01-09 00:15:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704759600000|2024-01-09 00:20:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704760200000|2024-01-09 00:30:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704760800000|2024-01-09 00:40:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704761100000|2024-01-09 00:45:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1704761400000|2024-01-09 00:50:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1704761700000|2024-01-09 00:55:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704762300000|2024-01-09 01:05:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1704762900000|2024-01-09 01:15:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1704763200000|2024-01-09 01:20:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1704763500000|2024-01-09 01:25:00|5.53|3.93|5.53|3.93|5.53|3.93|5.52|3.92|0
1704763800000|2024-01-09 01:30:00|5.48|3.98|5.48|3.98|5.48|3.98|5.47|3.97|0
1704764100000|2024-01-09 01:35:00|5.49|3.99|5.48|3.98|5.49|3.99|5.48|3.98|0
1704764400000|2024-01-09 01:40:00|5.49|3.99|5.49|3.99|5.49|3.99|5.48|3.98|0
1704764700000|2024-01-09 01:45:00|5.48|3.98|5.49|3.99|5.49|3.99|5.48|3.98|0
1704765000000|2024-01-09 01:50:00|5.48|3.98|5.48|3.98|5.48|3.98|5.47|3.97|0
1704765300000|2024-01-09 01:55:00|5.47|3.97|5.47|3.97|5.48|3.98|5.47|3.97|0
1704765600000|2024-01-09 02:00:00|5.48|3.98|5.48|3.98|5.48|3.98|5.47|3.97|0
1704765900000|2024-01-09 02:05:00|5.47|3.97|5.47|3.97|5.47|3.97|5.47|3.97|0
1704766200000|2024-01-09 02:10:00|5.48|3.98|5.47|3.97|5.48|3.98|5.47|3.97|0
1704766800000|2024-01-09 02:20:00|5.46|3.96|5.46|3.96|5.46|3.96|5.46|3.96|0
1704767100000|2024-01-09 02:25:00|5.47|3.97|5.47|3.97|5.47|3.97|5.46|3.96|0
1704767400000|2024-01-09 02:30:00|5.46|3.96|5.47|3.97|5.47|3.97|5.46|3.96|0
1704768000000|2024-01-09 02:40:00|5.48|3.98|5.48|3.98|5.48|3.98|5.47|3.97|0
1704768300000|2024-01-09 02:45:00|5.47|3.97|5.47|3.97|5.48|3.98|5.47|3.97|0
1704769200000|2024-01-09 03:00:00|5.46|3.96|5.46|3.96|5.47|3.97|5.46|3.96|0
1704769500000|2024-01-09 03:05:00|5.47|3.97|5.46|3.96|5.47|3.97|5.46|3.96|0
1704769800000|2024-01-09 03:10:00|5.47|3.97|5.47|3.97|5.47|3.97|5.46|3.96|0
1704772800000|2024-01-09 04:00:00|5.48|3.98|5.47|3.97|5.48|3.98|5.47|3.97|0
1704773100000|2024-01-09 04:05:00|5.48|3.98|5.47|3.97|5.48|3.98|5.47|3.97|0
1704773400000|2024-01-09 04:10:00|5.48|3.98|5.48|3.98|5.48|3.98|5.48|3.98|0
1704773700000|2024-01-09 04:15:00|5.49|3.99|5.48|3.98|5.49|3.99|5.48|3.98|0
1704774000000|2024-01-09 04:20:00|5.49|3.99|5.49|3.99|5.49|3.99|5.48|3.98|0
1704774300000|2024-01-09 04:25:00|5.48|3.98|5.49|3.99|5.49|3.99|5.48|3.98|0
1704774600000|2024-01-09 04:30:00|5.48|3.98|5.48|3.98|5.48|3.98|5.48|3.98|0
1704775200000|2024-01-09 04:40:00|5.47|3.97|5.47|3.97|5.48|3.98|5.47|3.97|0
1704775500000|2024-01-09 04:45:00|5.48|3.98|5.47|3.97|5.48|3.98|5.47|3.97|0
1704776100000|2024-01-09 04:55:00|5.48|3.98|5.47|3.97|5.48|3.98|5.47|3.97|0
1704777300000|2024-01-09 05:15:00|5.48|3.98|5.48|3.98|5.48|3.98|5.47|3.97|0
1704777600000|2024-01-09 05:20:00|5.47|3.97|5.47|3.97|5.48|3.98|5.47|3.97|0
1704777900000|2024-01-09 05:25:00|5.48|3.98|5.48|3.98|5.48|3.98|5.47|3.97|0
1704778200000|2024-01-09 05:30:00|5.47|3.97|5.47|3.97|5.47|3.97|5.47|3.97|0
1704778500000|2024-01-09 05:35:00|5.48|3.98|5.48|3.98|5.48|3.98|5.47|3.97|0
1704779400000|2024-01-09 05:50:00|5.49|3.99|5.48|3.98|5.49|3.99|5.48|3.98|0
1704779700000|2024-01-09 05:55:00|5.49|3.99|5.48|3.98|5.49|3.99|5.48|3.98|0
1704780000000|2024-01-09 06:00:00|5.49|3.99|5.49|3.99|5.49|3.99|5.48|3.98|0
1704780300000|2024-01-09 06:05:00|5.48|3.98|5.48|3.98|5.49|3.99|5.48|3.98|0
1704780600000|2024-01-09 06:10:00|5.49|3.99|5.49|3.99|5.49|3.99|5.48|3.98|0
1704780900000|2024-01-09 06:15:00|5.48|3.98|5.48|3.98|5.49|3.99|5.48|3.98|0
1704781500000|2024-01-09 06:25:00|5.47|3.97|5.51|4.01|5.51|4.01|5.47|3.97|0
1704781800000|2024-01-09 06:30:00|5.5|4|5.51|4.01|5.51|4.01|5.5|4|0
1704782100000|2024-01-09 06:35:00|5.5|4|5.5|4|5.51|4.01|5.5|4|0
1704782400000|2024-01-09 06:40:00|5.49|3.99|5.49|3.99|5.49|3.99|5.49|3.99|0
1704782700000|2024-01-09 06:45:00|5.5|4|5.49|3.99|5.5|4|5.49|3.99|0
1704783300000|2024-01-09 06:55:00|5.5|4|5.49|3.99|5.5|4|5.49|3.99|0
1704783600000|2024-01-09 07:00:00|5.5|4|5.51|4.01|5.52|4.02|5.5|4|0
1704783900000|2024-01-09 07:05:00|5.5|4|5.5|4|5.5|4|5.49|3.99|0
1704784500000|2024-01-09 07:15:00|5.51|4.01|5.49|3.99|5.51|4.01|5.49|3.99|0
1704784800000|2024-01-09 07:20:00|5.5|4|5.51|4.01|5.51|4.01|5.49|3.99|0
1704785100000|2024-01-09 07:25:00|5.5|4|5.51|4.01|5.51|4.01|5.5|4|0
1704785400000|2024-01-09 07:30:00|5.52|4.02|5.51|4.01|5.52|4.02|5.51|4.01|0
1704786300000|2024-01-09 07:45:00|5.52|4.02|5.51|4.01|5.52|4.02|5.51|4.01|0
1704786600000|2024-01-09 07:50:00|5.52|4.02|5.51|4.01|5.52|4.02|5.51|4.01|0
1704786900000|2024-01-09 07:55:00|5.52|4.02|5.52|4.02|5.52|4.02|5.51|4.01|0
1704787200000|2024-01-09 08:00:00|5.53|4.03|5.54|4.04|5.54|4.04|5.52|4.02|0
1704787500000|2024-01-09 08:05:00|5.55|4.05|5.54|4.04|5.56|4.06|5.53|4.03|0
1704787800000|2024-01-09 08:10:00|5.55|4.05|5.55|4.05|5.56|4.06|5.54|4.04|0
1704788100000|2024-01-09 08:15:00|5.56|4.06|5.55|4.05|5.56|4.06|5.55|4.05|0
1704788400000|2024-01-09 08:20:00|5.56|4.06|5.55|4.05|5.56|4.06|5.55|4.05|0
1704788700000|2024-01-09 08:25:00|5.56|4.06|5.57|4.07|5.57|4.07|5.56|4.06|0
1704789000000|2024-01-09 08:30:00|5.56|4.06|5.56|4.06|5.58|4.08|5.56|4.06|0
1704789300000|2024-01-09 08:35:00|5.57|4.07|5.58|4.08|5.58|4.08|5.56|4.06|0
1704789600000|2024-01-09 08:40:00|5.57|4.07|5.58|4.08|5.58|4.08|5.57|4.07|0
1704789900000|2024-01-09 08:45:00|5.57|4.07|5.58|4.08|5.58|4.08|5.57|4.07|0
1704790200000|2024-01-09 08:50:00|5.57|4.07|5.57|4.07|5.57|4.07|5.56|4.06|0
1704790500000|2024-01-09 08:55:00|5.58|4.08|5.56|4.06|5.58|4.08|5.56|4.06|0
1704790800000|2024-01-09 09:00:00|5.57|4.07|5.56|4.06|5.57|4.07|5.55|4.05|0
1704791100000|2024-01-09 09:05:00|5.57|4.07|5.58|4.08|5.58|4.08|5.56|4.06|0
1704791400000|2024-01-09 09:10:00|5.59|4.09|5.61|4.11|5.62|4.12|5.59|4.09|0
1704791700000|2024-01-09 09:15:00|5.62|4.12|5.61|4.11|5.62|4.12|5.6|4.1|0
1704792000000|2024-01-09 09:20:00|5.6|4.1|5.6|4.1|5.62|4.12|5.6|4.1|0
1704792300000|2024-01-09 09:25:00|5.53|4.03|5.52|4.02|5.54|4.04|5.52|4.02|0
1704792600000|2024-01-09 09:30:00|5.51|4.01|5.51|4.01|5.51|4.01|5.5|4|0
1704792900000|2024-01-09 09:35:00|5.5|4|5.52|4.02|5.52|4.02|5.5|4|0
1704793200000|2024-01-09 09:40:00|5.51|4.01|5.5|4|5.52|4.02|5.5|4|0
1704793500000|2024-01-09 09:45:00|5.51|4.01|5.5|4|5.51|4.01|5.5|4|0
1704793800000|2024-01-09 09:50:00|5.49|3.99|5.49|3.99|5.49|3.99|5.48|3.98|0
1704794100000|2024-01-09 09:55:00|5.5|4|5.49|3.99|5.5|4|5.49|3.99|0
1704794400000|2024-01-09 10:00:00|5.5|4|5.5|4|5.52|4.02|5.5|4|0
1704794700000|2024-01-09 10:05:00|5.51|4.01|5.51|4.01|5.52|4.02|5.5|4|0
1704795000000|2024-01-09 10:10:00|5.52|4.02|5.5|4|5.52|4.02|5.49|3.99|0
1704795300000|2024-01-09 10:15:00|5.49|3.99|5.49|3.99|5.5|4|5.49|3.99|0
1704795600000|2024-01-09 10:20:00|5.5|4|5.5|4|5.5|4|5.49|3.99|0
1704795900000|2024-01-09 10:25:00|5.49|3.99|5.5|4|5.5|4|5.49|3.99|0
1704796200000|2024-01-09 10:30:00|5.51|4.01|5.49|3.99|5.51|4.01|5.49|3.99|0
1704796500000|2024-01-09 10:35:00|5.5|4|5.5|4|5.5|4|5.49|3.99|0
1704796800000|2024-01-09 10:40:00|5.51|4.01|5.51|4.01|5.51|4.01|5.5|4|0
1704797100000|2024-01-09 10:45:00|5.52|4.02|5.51|4.01|5.53|4.03|5.51|4.01|0
1704797700000|2024-01-09 10:55:00|5.52|4.02|5.51|4.01|5.52|4.02|5.51|4.01|0
1704798000000|2024-01-09 11:00:00|5.52|4.02|5.51|4.01|5.52|4.02|5.5|4|0
1704798300000|2024-01-09 11:05:00|5.52|4.02|5.54|4.04|5.54|4.04|5.51|4.01|0
1704798600000|2024-01-09 11:10:00|5.55|4.05|5.54|4.04|5.55|4.05|5.54|4.04|0
1704798900000|2024-01-09 11:15:00|5.53|4.03|5.55|4.05|5.55|4.05|5.53|4.03|0
1704799200000|2024-01-09 11:20:00|5.54|4.04|5.54|4.04|5.55|4.05|5.54|4.04|0
1704799500000|2024-01-09 11:25:00|5.55|4.05|5.55|4.05|5.55|4.05|5.55|4.05|0
1704799800000|2024-01-09 11:30:00|5.54|4.04|5.54|4.04|5.56|4.06|5.54|4.04|0
1704800100000|2024-01-09 11:35:00|5.55|4.05|5.56|4.06|5.56|4.06|5.55|4.05|0
1704800400000|2024-01-09 11:40:00|5.55|4.05|5.56|4.06|5.57|4.07|5.55|4.05|0
1704801000000|2024-01-09 11:50:00|5.57|4.07|5.58|4.08|5.59|4.09|5.57|4.07|0
1704801300000|2024-01-09 11:55:00|5.59|4.09|5.59|4.09|5.6|4.1|5.58|4.08|0
1704801600000|2024-01-09 12:00:00|5.6|4.1|5.46|3.96|5.6|4.1|5.46|3.96|0
1704801900000|2024-01-09 12:05:00|5.45|3.95|5.44|3.94|5.46|3.96|5.44|3.94|0
1704802200000|2024-01-09 12:10:00|5.45|3.95|5.43|3.93|5.45|3.95|5.43|3.93|0
1704802500000|2024-01-09 12:15:00|5.42|3.92|5.42|3.92|5.42|3.92|5.42|3.92|0
1704802800000|2024-01-09 12:20:00|5.43|3.93|5.43|3.93|5.43|3.93|5.42|3.92|0
1704803100000|2024-01-09 12:25:00|5.49|3.99|5.48|3.98|5.49|3.99|5.47|3.97|0
1704803400000|2024-01-09 12:30:00|5.49|3.99|5.46|3.96|5.49|3.99|5.46|3.96|0
1704803700000|2024-01-09 12:35:00|5.47|3.97|5.46|3.96|5.47|3.97|5.46|3.96|0
1704804000000|2024-01-09 12:40:00|5.47|3.97|5.47|3.97|5.47|3.97|5.46|3.96|0
1704804300000|2024-01-09 12:45:00|5.46|3.96|5.46|3.96|5.47|3.97|5.46|3.96|0
1704804600000|2024-01-09 12:50:00|5.47|3.97|5.45|3.95|5.47|3.97|5.45|3.95|0
1704804900000|2024-01-09 12:55:00|5.44|3.94|5.45|3.95|5.46|3.96|5.44|3.94|0
1704805200000|2024-01-09 13:00:00|5.46|3.96|5.49|3.99|5.49|3.99|5.46|3.96|0
1704805500000|2024-01-09 13:05:00|5.48|3.98|5.47|3.97|5.49|3.99|5.47|3.97|0
1704805800000|2024-01-09 13:10:00|5.48|3.98|5.47|3.97|5.48|3.98|5.46|3.96|0
1704806100000|2024-01-09 13:15:00|5.46|3.96|5.48|3.98|5.49|3.99|5.46|3.96|0
1704806400000|2024-01-09 13:20:00|5.49|3.99|5.5|4|5.5|4|5.48|3.98|0
1704806700000|2024-01-09 13:25:00|5.49|3.99|5.5|4|5.5|4|5.49|3.99|0
1704807000000|2024-01-09 13:30:00|5.49|3.99|5.51|4.01|5.53|4.03|5.49|3.99|0
1704807300000|2024-01-09 13:35:00|5.52|4.02|5.51|4.01|5.53|4.03|5.51|4.01|0
1704807600000|2024-01-09 13:40:00|5.52|4.02|5.55|4.05|5.55|4.05|5.52|4.02|0
1704807900000|2024-01-09 13:45:00|5.54|4.04|5.54|4.04|5.55|4.05|5.54|4.04|0
1704808200000|2024-01-09 13:50:00|5.53|4.03|5.55|4.05|5.55|4.05|5.53|4.03|0
1704808500000|2024-01-09 13:55:00|5.56|4.06|5.56|4.06|5.56|4.06|5.55|4.05|0
1704808800000|2024-01-09 14:00:00|5.55|4.05|5.54|4.04|5.56|4.06|5.54|4.04|0
1704809100000|2024-01-09 14:05:00|5.55|4.05|5.56|4.06|5.57|4.07|5.55|4.05|0
1704809400000|2024-01-09 14:10:00|5.55|4.05|5.55|4.05|5.57|4.07|5.55|4.05|0
1704809700000|2024-01-09 14:15:00|5.56|4.06|5.57|4.07|5.58|4.08|5.55|4.05|0
1704810000000|2024-01-09 14:20:00|5.58|4.08|5.56|4.06|5.58|4.08|5.55|4.05|0
1704810300000|2024-01-09 14:25:00|5.55|4.05|5.57|4.07|5.59|4.09|5.55|4.05|0
1704810600000|2024-01-09 14:30:00|5.56|4.06|5.55|4.05|5.58|4.08|5.54|4.04|0
1704810900000|2024-01-09 14:35:00|5.54|4.04|5.56|4.06|5.56|4.06|5.54|4.04|0
1704811200000|2024-01-09 14:40:00|5.55|4.05|5.57|4.07|5.58|4.08|5.54|4.04|0
1704811500000|2024-01-09 14:45:00|5.58|4.08|5.55|4.05|5.62|4.12|5.4|3.9|0
1704811800000|2024-01-09 14:50:00|5.54|4.04|5.53|4.03|5.56|4.06|5.51|4.01|0
1704812100000|2024-01-09 14:55:00|5.54|4.04|5.52|4.02|5.54|4.04|5.52|4.02|0
1704812400000|2024-01-09 15:00:00|5.5|4|5.52|4.02|5.53|4.03|5.48|3.98|0
1704812700000|2024-01-09 15:05:00|5.53|4.03|5.47|3.97|5.55|4.05|5.47|3.97|0
1704813000000|2024-01-09 15:10:00|5.48|3.98|5.45|3.95|5.48|3.98|5.45|3.95|0
1704813300000|2024-01-09 15:15:00|5.44|3.94|5.42|3.92|5.44|3.94|5.41|3.91|0
1704813600000|2024-01-09 15:20:00|5.41|3.91|5.6|4.1|5.61|4.11|5.41|3.91|0
1704813900000|2024-01-09 15:25:00|5.61|4.11|5.35|3.85|5.61|4.11|5.32|3.82|0
1704814200000|2024-01-09 15:30:00|5.36|3.86|5.33|3.83|5.37|3.87|5.33|3.83|0
1704814500000|2024-01-09 15:35:00|5.34|3.84|5.33|3.83|5.36|3.86|5.32|3.82|0
1704814800000|2024-01-09 15:40:00|5.34|3.84|5.33|3.83|5.35|3.85|5.32|3.82|0
1704815100000|2024-01-09 15:45:00|5.34|3.84|5.34|3.84|5.36|3.86|5.33|3.83|0
1704815400000|2024-01-09 15:50:00|5.33|3.83|5.37|3.87|5.37|3.87|5.33|3.83|0
1704815700000|2024-01-09 15:55:00|5.36|3.86|5.38|3.88|5.38|3.88|5.35|3.85|0
1704816000000|2024-01-09 16:00:00|5.37|3.87|5.32|3.82|5.38|3.88|5.32|3.82|0
1704816300000|2024-01-09 16:05:00|5.33|3.83|5.34|3.84|5.35|3.85|5.29|3.79|0
1704816600000|2024-01-09 16:10:00|5.33|3.83|5.33|3.83|5.35|3.85|5.32|3.82|0
1704816900000|2024-01-09 16:15:00|5.32|3.82|5.3|3.8|5.33|3.83|5.28|3.78|0
1704817200000|2024-01-09 16:20:00|5.29|3.79|5.27|3.77|5.3|3.8|5.27|3.77|0
1704817500000|2024-01-09 16:25:00|5.28|3.78|5.27|3.77|5.28|3.78|5.27|3.77|0
1704817800000|2024-01-09 16:30:00|5.26|3.76|5.25|3.75|5.27|3.77|5.25|3.75|0
1704818100000|2024-01-09 16:35:00|5.26|3.76|5.27|3.77|5.28|3.78|5.25|3.75|0
1704818400000|2024-01-09 16:40:00|5.26|3.76|5.26|3.76|5.29|3.79|5.26|3.76|0
1704818700000|2024-01-09 16:45:00|5.25|3.75|5.21|3.71|5.26|3.76|5.21|3.71|0
1704819000000|2024-01-09 16:50:00|5.2|3.7|5.17|3.67|5.2|3.7|5.17|3.67|0
1704819300000|2024-01-09 16:55:00|5.16|3.66|5.13|3.63|5.17|3.67|5.13|3.63|0
1704819600000|2024-01-09 17:00:00|5.14|3.64|5.15|3.65|5.17|3.67|5.14|3.64|0
1704819900000|2024-01-09 17:05:00|5.14|3.64|5.12|3.62|5.15|3.65|5.12|3.62|0
1704820200000|2024-01-09 17:10:00|5.13|3.63|5.13|3.63|5.14|3.64|5.12|3.62|0
1704820500000|2024-01-09 17:15:00|5.12|3.62|5.15|3.65|5.16|3.66|5.12|3.62|0
1704820800000|2024-01-09 17:20:00|5.16|3.66|5.13|3.63|5.16|3.66|5.13|3.63|0
1704821100000|2024-01-09 17:25:00|5.12|3.62|5.13|3.63|5.14|3.64|5.12|3.62|0
1704821400000|2024-01-09 17:30:00|5.12|3.62|5.14|3.64|5.14|3.64|5.12|3.62|0
1704821700000|2024-01-09 17:35:00|5.13|3.63|5.13|3.63|5.15|3.65|5.13|3.63|0
1704822000000|2024-01-09 17:40:00|5.14|3.64|5.26|3.76|5.39|3.89|5.12|3.62|0
1704822300000|2024-01-09 17:45:00|5.21|3.71|5.23|3.73|5.23|3.73|5.21|3.71|0
1704822600000|2024-01-09 17:50:00|5.22|3.72|5.2|3.7|5.23|3.73|5.2|3.7|0
1704822900000|2024-01-09 17:55:00|5.21|3.71|5.21|3.71|5.22|3.72|5.2|3.7|0
1704823200000|2024-01-09 18:00:00|5.2|3.7|5.15|3.65|5.2|3.7|5.15|3.65|0
1704823500000|2024-01-09 18:05:00|5.16|3.66|5.23|3.73|5.23|3.73|5.15|3.65|0
1704823800000|2024-01-09 18:10:00|5.22|3.72|5.2|3.7|5.22|3.72|5.2|3.7|0
1704824100000|2024-01-09 18:15:00|5.21|3.71|5.21|3.71|5.22|3.72|5.2|3.7|0
1704824400000|2024-01-09 18:20:00|5.22|3.72|5.24|3.74|5.25|3.75|5.21|3.71|0
1704824700000|2024-01-09 18:25:00|5.25|3.75|5.26|3.76|5.26|3.76|5.24|3.74|0
1704825000000|2024-01-09 18:30:00|5.27|3.77|5.31|3.81|5.32|3.82|5.27|3.77|0
1704825300000|2024-01-09 18:35:00|5.3|3.8|5.28|3.78|5.31|3.81|5.27|3.77|0
1704825600000|2024-01-09 18:40:00|5.29|3.79|5.29|3.79|5.3|3.8|5.27|3.77|0
1704825900000|2024-01-09 18:45:00|5.28|3.78|5.23|3.73|5.28|3.78|5.23|3.73|0
1704826200000|2024-01-09 18:50:00|5.22|3.72|5.18|3.68|5.22|3.72|5.17|3.67|0
1704826500000|2024-01-09 18:55:00|5.19|3.69|5.21|3.71|5.21|3.71|5.18|3.68|0
1704826800000|2024-01-09 19:00:00|5.2|3.7|5.2|3.7|5.2|3.7|5.19|3.69|0
1704827100000|2024-01-09 19:05:00|5.19|3.69|5.14|3.64|5.2|3.7|5.14|3.64|0
1704827400000|2024-01-09 19:10:00|5.15|3.65|5.19|3.69|5.19|3.69|5.14|3.64|0
1704827700000|2024-01-09 19:15:00|5.2|3.7|5.21|3.71|5.23|3.73|5.2|3.7|0
1704828000000|2024-01-09 19:20:00|5.22|3.72|5.21|3.71|5.22|3.72|5.19|3.69|0
1704828300000|2024-01-09 19:25:00|5.22|3.72|5.23|3.73|5.25|3.75|5.2|3.7|0
1704828600000|2024-01-09 19:30:00|5.22|3.72|5.21|3.71|5.23|3.73|5.2|3.7|0
1704828900000|2024-01-09 19:35:00|5.2|3.7|5.23|3.73|5.23|3.73|5.2|3.7|0
1704829200000|2024-01-09 19:40:00|5.22|3.72|5.24|3.74|5.25|3.75|5.22|3.72|0
1704829500000|2024-01-09 19:45:00|5.25|3.75|5.22|3.72|5.25|3.75|5.21|3.71|0
1704829800000|2024-01-09 19:50:00|5.21|3.71|5.21|3.71|5.24|3.74|5.21|3.71|0
1704830100000|2024-01-09 19:55:00|5.22|3.72|5.21|3.71|5.24|3.74|5.2|3.7|0
1704830400000|2024-01-09 20:00:00|5.2|3.7|5.19|3.69|5.21|3.71|5.19|3.69|0
1704830700000|2024-01-09 20:05:00|5.2|3.7|5.24|3.74|5.27|3.77|5.19|3.69|0
1704831000000|2024-01-09 20:10:00|5.23|3.73|5.22|3.72|5.23|3.73|5.2|3.7|0
1704831300000|2024-01-09 20:15:00|5.23|3.73|5.21|3.71|5.23|3.73|5.2|3.7|0
1704831600000|2024-01-09 20:20:00|5.22|3.72|5.21|3.71|5.22|3.72|5.17|3.67|0
1704831900000|2024-01-09 20:25:00|5.2|3.7|5.21|3.71|5.22|3.72|5.2|3.7|0
1704832200000|2024-01-09 20:30:00|5.2|3.7|5.22|3.72|5.23|3.73|5.2|3.7|0
1704832500000|2024-01-09 20:35:00|5.23|3.73|5.22|3.72|5.24|3.74|5.21|3.71|0
1704832800000|2024-01-09 20:40:00|5.23|3.73|5.24|3.74|5.26|3.76|5.22|3.72|0
1704833100000|2024-01-09 20:45:00|5.25|3.75|5.26|3.76|5.26|3.76|5.24|3.74|0
1704833400000|2024-01-09 20:50:00|5.28|3.78|5.19|3.69|5.28|3.78|5.18|3.68|0
1704833700000|2024-01-09 20:55:00|5.17|3.67|5.13|3.63|5.21|3.71|5.13|3.63|0
1704834000000|2024-01-09 21:00:00|5.14|3.64|5.13|3.63|5.14|3.64|5.12|3.62|0
1704834300000|2024-01-09 21:05:00|5.14|3.64|5.14|3.64|5.14|3.64|5.13|3.63|0
1704834600000|2024-01-09 21:10:00|5.15|3.65|5.14|3.64|5.15|3.65|5.14|3.64|0
1704834900000|2024-01-09 21:15:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1704835200000|2024-01-09 21:20:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1704835800000|2024-01-09 21:30:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1704836400000|2024-01-09 21:40:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1704836700000|2024-01-09 21:45:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1704837000000|2024-01-09 21:50:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1704837300000|2024-01-09 21:55:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1704837600000|2024-01-09 22:00:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1704840000000|2024-01-09 22:40:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1704840300000|2024-01-09 22:45:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1704841200000|2024-01-09 23:00:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1704841500000|2024-01-09 23:05:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1704841800000|2024-01-09 23:10:00|5.23|3.63|5.21|3.61|5.23|3.63|5.21|3.61|0
1704842100000|2024-01-09 23:15:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1704842400000|2024-01-09 23:20:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1704843600000|2024-01-09 23:40:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1704844200000|2024-01-09 23:50:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1704844500000|2024-01-09 23:55:00|5.18|3.58|5.18|3.58|5.18|3.58|5.18|3.58|0
1704844800000|2024-01-10 00:00:00|5.17|3.57|5.17|3.57|5.17|3.57|5.17|3.57|0
1704845100000|2024-01-10 00:05:00|5.16|3.56|5.16|3.56|5.17|3.57|5.16|3.56|0
1704845700000|2024-01-10 00:15:00|5.15|3.55|5.16|3.56|5.16|3.56|5.15|3.55|0
1704846000000|2024-01-10 00:20:00|5.17|3.57|5.16|3.56|5.17|3.57|5.16|3.56|0
1704846300000|2024-01-10 00:25:00|5.15|3.55|5.16|3.56|5.16|3.56|5.15|3.55|0
1704846600000|2024-01-10 00:30:00|5.15|3.55|5.15|3.55|5.15|3.55|5.15|3.55|0
1704846900000|2024-01-10 00:35:00|5.16|3.56|5.16|3.56|5.16|3.56|5.15|3.55|0
1704847200000|2024-01-10 00:40:00|5.15|3.55|5.16|3.56|5.16|3.56|5.15|3.55|0
1704847500000|2024-01-10 00:45:00|5.17|3.57|5.17|3.57|5.18|3.58|5.17|3.57|0
1704847800000|2024-01-10 00:50:00|5.18|3.58|5.18|3.58|5.18|3.58|5.17|3.57|0
1704848100000|2024-01-10 00:55:00|5.17|3.57|5.17|3.57|5.18|3.58|5.17|3.57|0
1704848400000|2024-01-10 01:00:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1704848700000|2024-01-10 01:05:00|5.18|3.58|5.18|3.58|5.19|3.59|5.18|3.58|0
1704849000000|2024-01-10 01:10:00|5.17|3.57|5.19|3.59|5.19|3.59|5.17|3.57|0
1704849300000|2024-01-10 01:15:00|5.18|3.58|5.18|3.58|5.19|3.59|5.18|3.58|0
1704849600000|2024-01-10 01:20:00|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1704849900000|2024-01-10 01:25:00|5.19|3.59|5.29|3.69|5.3|3.7|5.19|3.59|0
1704850200000|2024-01-10 01:30:00|5.24|3.74|5.24|3.74|5.24|3.74|5.23|3.73|0
1704850500000|2024-01-10 01:35:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1704850800000|2024-01-10 01:40:00|5.24|3.74|5.24|3.74|5.25|3.75|5.23|3.73|0
1704851100000|2024-01-10 01:45:00|5.25|3.75|5.24|3.74|5.25|3.75|5.24|3.74|0
1704851400000|2024-01-10 01:50:00|5.25|3.75|5.24|3.74|5.25|3.75|5.24|3.74|0
1704851700000|2024-01-10 01:55:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1704852000000|2024-01-10 02:00:00|5.24|3.74|5.24|3.74|5.24|3.74|5.23|3.73|0
1704852300000|2024-01-10 02:05:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1704852600000|2024-01-10 02:10:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1704853200000|2024-01-10 02:20:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1704853500000|2024-01-10 02:25:00|5.23|3.73|5.24|3.74|5.24|3.74|5.23|3.73|0
1704853800000|2024-01-10 02:30:00|5.25|3.75|5.23|3.73|5.25|3.75|5.23|3.73|0
1704854100000|2024-01-10 02:35:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1704854400000|2024-01-10 02:40:00|5.22|3.72|5.22|3.72|5.23|3.73|5.22|3.72|0
1704854700000|2024-01-10 02:45:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1704855000000|2024-01-10 02:50:00|5.23|3.73|5.23|3.73|5.23|3.73|5.22|3.72|0
1704855300000|2024-01-10 02:55:00|5.22|3.72|5.23|3.73|5.23|3.73|5.22|3.72|0
1704855600000|2024-01-10 03:00:00|5.22|3.72|5.23|3.73|5.23|3.73|5.22|3.72|0
1704855900000|2024-01-10 03:05:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1704856200000|2024-01-10 03:10:00|5.24|3.74|5.25|3.75|5.25|3.75|5.23|3.73|0
1704856500000|2024-01-10 03:15:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1704856800000|2024-01-10 03:20:00|5.24|3.74|5.24|3.74|5.25|3.75|5.23|3.73|0
1704857100000|2024-01-10 03:25:00|5.25|3.75|5.25|3.75|5.25|3.75|5.24|3.74|0
1704857400000|2024-01-10 03:30:00|5.26|3.76|5.26|3.76|5.26|3.76|5.25|3.75|0
1704857700000|2024-01-10 03:35:00|5.25|3.75|5.25|3.75|5.25|3.75|5.25|3.75|0
1704858000000|2024-01-10 03:40:00|5.26|3.76|5.26|3.76|5.26|3.76|5.26|3.76|0
1704858300000|2024-01-10 03:45:00|5.25|3.75|5.26|3.76|5.26|3.76|5.25|3.75|0
1704858600000|2024-01-10 03:50:00|5.25|3.75|5.25|3.75|5.26|3.76|5.25|3.75|0
1704859200000|2024-01-10 04:00:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1704859500000|2024-01-10 04:05:00|5.25|3.75|5.24|3.74|5.25|3.75|5.24|3.74|0
1704859800000|2024-01-10 04:10:00|5.23|3.73|5.23|3.73|5.23|3.73|5.23|3.73|0
1704860100000|2024-01-10 04:15:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1704860400000|2024-01-10 04:20:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1704860700000|2024-01-10 04:25:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1704861000000|2024-01-10 04:30:00|5.25|3.75|5.25|3.75|5.25|3.75|5.25|3.75|0
1704862200000|2024-01-10 04:50:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1704862800000|2024-01-10 05:00:00|5.25|3.75|5.24|3.74|5.25|3.75|5.24|3.74|0
1704863100000|2024-01-10 05:05:00|5.25|3.75|5.25|3.75|5.25|3.75|5.24|3.74|0
1704863400000|2024-01-10 05:10:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1704863700000|2024-01-10 05:15:00|5.25|3.75|5.25|3.75|5.25|3.75|5.24|3.74|0
1704864300000|2024-01-10 05:25:00|5.26|3.76|5.25|3.75|5.26|3.76|5.25|3.75|0
1704864600000|2024-01-10 05:30:00|5.24|3.74|5.24|3.74|5.24|3.74|5.23|3.73|0
1704864900000|2024-01-10 05:35:00|5.25|3.75|5.25|3.75|5.25|3.75|5.24|3.74|0
1704865500000|2024-01-10 05:45:00|5.24|3.74|5.24|3.74|5.25|3.75|5.24|3.74|0
1704865800000|2024-01-10 05:50:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1704866100000|2024-01-10 05:55:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1704866400000|2024-01-10 06:00:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1704866700000|2024-01-10 06:05:00|5.22|3.72|5.22|3.72|5.23|3.73|5.22|3.72|0
1704867000000|2024-01-10 06:10:00|5.23|3.73|5.23|3.73|5.23|3.73|5.23|3.73|0
1704867600000|2024-01-10 06:20:00|5.22|3.72|5.23|3.73|5.23|3.73|5.22|3.72|0
1704867900000|2024-01-10 06:25:00|5.22|3.72|5.23|3.73|5.24|3.74|5.22|3.72|0
1704868200000|2024-01-10 06:30:00|5.24|3.74|5.24|3.74|5.24|3.74|5.23|3.73|0
1704868500000|2024-01-10 06:35:00|5.25|3.75|5.25|3.75|5.25|3.75|5.25|3.75|0
1704868800000|2024-01-10 06:40:00|5.24|3.74|5.24|3.74|5.25|3.75|5.24|3.74|0
1704869100000|2024-01-10 06:45:00|5.25|3.75|5.25|3.75|5.25|3.75|5.25|3.75|0
1704869400000|2024-01-10 06:50:00|5.26|3.76|5.26|3.76|5.26|3.76|5.25|3.75|0
1704869700000|2024-01-10 06:55:00|5.25|3.75|5.25|3.75|5.26|3.76|5.25|3.75|0
1704870000000|2024-01-10 07:00:00|5.24|3.74|5.24|3.74|5.25|3.75|5.24|3.74|0
1704870300000|2024-01-10 07:05:00|5.25|3.75|5.24|3.74|5.25|3.75|5.24|3.74|0
1704870600000|2024-01-10 07:10:00|5.25|3.75|5.24|3.74|5.25|3.75|5.23|3.73|0
1704870900000|2024-01-10 07:15:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1704871200000|2024-01-10 07:20:00|5.22|3.72|5.22|3.72|5.23|3.73|5.22|3.72|0
1704871500000|2024-01-10 07:25:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1704871800000|2024-01-10 07:30:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1704872100000|2024-01-10 07:35:00|5.21|3.71|5.21|3.71|5.22|3.72|5.21|3.71|0
1704872400000|2024-01-10 07:40:00|5.2|3.7|5.2|3.7|5.21|3.71|5.2|3.7|0
1704873000000|2024-01-10 07:50:00|5.19|3.69|5.2|3.7|5.2|3.7|5.19|3.69|0
1704873300000|2024-01-10 07:55:00|5.19|3.69|5.2|3.7|5.2|3.7|5.19|3.69|0
1704873600000|2024-01-10 08:00:00|5.19|3.69|5.19|3.69|5.19|3.69|5.18|3.68|0
1704873900000|2024-01-10 08:05:00|5.18|3.68|5.2|3.7|5.2|3.7|5.18|3.68|0
1704874200000|2024-01-10 08:10:00|5.21|3.71|5.21|3.71|5.21|3.71|5.2|3.7|0
1704874500000|2024-01-10 08:15:00|5.2|3.7|5.2|3.7|5.21|3.71|5.2|3.7|0
1704874800000|2024-01-10 08:20:00|5.19|3.69|5.19|3.69|5.21|3.71|5.19|3.69|0
1704875100000|2024-01-10 08:25:00|5.2|3.7|5.19|3.69|5.2|3.7|5.19|3.69|0
1704875400000|2024-01-10 08:30:00|5.2|3.7|5.21|3.71|5.21|3.71|5.19|3.69|0
1704875700000|2024-01-10 08:35:00|5.22|3.72|5.21|3.71|5.22|3.72|5.2|3.7|0
1704876000000|2024-01-10 08:40:00|5.2|3.7|5.21|3.71|5.22|3.72|5.2|3.7|0
1704876300000|2024-01-10 08:45:00|5.2|3.7|5.18|3.68|5.2|3.7|5.18|3.68|0
1704876600000|2024-01-10 08:50:00|5.19|3.69|5.19|3.69|5.19|3.69|5.18|3.68|0
1704876900000|2024-01-10 08:55:00|5.2|3.7|5.19|3.69|5.2|3.7|5.19|3.69|0
1704877200000|2024-01-10 09:00:00|5.18|3.68|5.17|3.67|5.19|3.69|5.17|3.67|0
1704877500000|2024-01-10 09:05:00|5.16|3.66|5.13|3.63|5.16|3.66|5.13|3.63|0
1704877800000|2024-01-10 09:10:00|5.11|3.61|5.12|3.62|5.12|3.62|5.1|3.6|0
1704878100000|2024-01-10 09:15:00|5.11|3.61|5.11|3.61|5.12|3.62|5.1|3.6|0
1704878400000|2024-01-10 09:20:00|5.1|3.6|5.1|3.6|5.11|3.61|5.1|3.6|0
1704878700000|2024-01-10 09:25:00|5.09|3.59|5.1|3.6|5.1|3.6|5.09|3.59|0
1704879000000|2024-01-10 09:30:00|5.09|3.59|5.09|3.59|5.1|3.6|5.08|3.58|0
1704879300000|2024-01-10 09:35:00|5.1|3.6|5.09|3.59|5.1|3.6|5.09|3.59|0
1704879600000|2024-01-10 09:40:00|5.08|3.58|5.11|3.61|5.11|3.61|5.08|3.58|0
1704879900000|2024-01-10 09:45:00|5.1|3.6|5.12|3.62|5.13|3.63|5.1|3.6|0
1704880200000|2024-01-10 09:50:00|5.11|3.61|5.11|3.61|5.12|3.62|5.11|3.61|0
1704880500000|2024-01-10 09:55:00|5.12|3.62|5.11|3.61|5.12|3.62|5.11|3.61|0
1704880800000|2024-01-10 10:00:00|5.12|3.62|5.11|3.61|5.12|3.62|5.1|3.6|0
1704881100000|2024-01-10 10:05:00|5.1|3.6|5.12|3.62|5.12|3.62|5.1|3.6|0
1704881400000|2024-01-10 10:10:00|5.13|3.63|5.12|3.62|5.13|3.63|5.12|3.62|0
1704881700000|2024-01-10 10:15:00|5.13|3.63|5.14|3.64|5.14|3.64|5.12|3.62|0
1704882000000|2024-01-10 10:20:00|5.15|3.65|5.14|3.64|5.15|3.65|5.14|3.64|0
1704882300000|2024-01-10 10:25:00|5.15|3.65|5.14|3.64|5.15|3.65|5.14|3.64|0
1704882600000|2024-01-10 10:30:00|5.15|3.65|5.15|3.65|5.16|3.66|5.14|3.64|0
1704882900000|2024-01-10 10:35:00|5.14|3.64|5.14|3.64|5.15|3.65|5.14|3.64|0
1704883200000|2024-01-10 10:40:00|5.13|3.63|5.13|3.63|5.14|3.64|5.13|3.63|0
1704883500000|2024-01-10 10:45:00|5.14|3.64|5.14|3.64|5.14|3.64|5.13|3.63|0
1704883800000|2024-01-10 10:50:00|5.13|3.63|5.14|3.64|5.14|3.64|5.13|3.63|0
1704884100000|2024-01-10 10:55:00|5.15|3.65|5.14|3.64|5.15|3.65|5.14|3.64|0
1704884400000|2024-01-10 11:00:00|5.15|3.65|5.14|3.64|5.15|3.65|5.14|3.64|0
1704884700000|2024-01-10 11:05:00|5.13|3.63|5.14|3.64|5.14|3.64|5.13|3.63|0
1704885000000|2024-01-10 11:10:00|5.15|3.65|5.13|3.63|5.15|3.65|5.13|3.63|0
1704885300000|2024-01-10 11:15:00|5.14|3.64|5.15|3.65|5.15|3.65|5.13|3.63|0
1704885900000|2024-01-10 11:25:00|5.16|3.66|5.17|3.67|5.17|3.67|5.16|3.66|0
1704886200000|2024-01-10 11:30:00|5.18|3.68|5.17|3.67|5.19|3.69|5.17|3.67|0
1704886500000|2024-01-10 11:35:00|5.18|3.68|5.18|3.68|5.18|3.68|5.17|3.67|0
1704886800000|2024-01-10 11:40:00|5.17|3.67|5.18|3.68|5.18|3.68|5.17|3.67|0
1704887100000|2024-01-10 11:45:00|5.19|3.69|5.19|3.69|5.2|3.7|5.18|3.68|0
1704887400000|2024-01-10 11:50:00|5.2|3.7|5.21|3.71|5.21|3.71|5.19|3.69|0
1704887700000|2024-01-10 11:55:00|5.2|3.7|5.19|3.69|5.21|3.71|5.19|3.69|0
1704888000000|2024-01-10 12:00:00|5.18|3.68|5.16|3.66|5.19|3.69|5.16|3.66|0
1704888300000|2024-01-10 12:05:00|5.15|3.65|5.17|3.67|5.18|3.68|5.15|3.65|0
1704888600000|2024-01-10 12:10:00|5.16|3.66|5.16|3.66|5.16|3.66|5.15|3.65|0
1704888900000|2024-01-10 12:15:00|5.17|3.67|5.17|3.67|5.17|3.67|5.16|3.66|0
1704889200000|2024-01-10 12:20:00|5.16|3.66|5.14|3.64|5.17|3.67|5.14|3.64|0
1704889500000|2024-01-10 12:25:00|5.15|3.65|5.14|3.64|5.15|3.65|5.14|3.64|0
1704889800000|2024-01-10 12:30:00|5.15|3.65|5.16|3.66|5.16|3.66|5.14|3.64|0
1704890100000|2024-01-10 12:35:00|5.15|3.65|5.16|3.66|5.16|3.66|5.15|3.65|0
1704890400000|2024-01-10 12:40:00|5.17|3.67|5.17|3.67|5.17|3.67|5.16|3.66|0
1704890700000|2024-01-10 12:45:00|5.18|3.68|5.17|3.67|5.18|3.68|5.17|3.67|0
1704891000000|2024-01-10 12:50:00|5.16|3.66|5.15|3.65|5.16|3.66|5.15|3.65|0
1704891300000|2024-01-10 12:55:00|5.16|3.66|5.17|3.67|5.17|3.67|5.15|3.65|0
1704891600000|2024-01-10 13:00:00|5.18|3.68|5.18|3.68|5.19|3.69|5.17|3.67|0
1704891900000|2024-01-10 13:05:00|5.17|3.67|5.17|3.67|5.17|3.67|5.16|3.66|0
1704892200000|2024-01-10 13:10:00|5.16|3.66|5.16|3.66|5.16|3.66|5.15|3.65|0
1704892500000|2024-01-10 13:15:00|5.15|3.65|5.17|3.67|5.17|3.67|5.15|3.65|0
1704892800000|2024-01-10 13:20:00|5.18|3.68|5.17|3.67|5.18|3.68|5.16|3.66|0
1704893100000|2024-01-10 13:25:00|5.18|3.68|5.16|3.66|5.18|3.68|5.15|3.65|0
1704893400000|2024-01-10 13:30:00|5.17|3.67|5.18|3.68|5.18|3.68|5.16|3.66|0
1704893700000|2024-01-10 13:35:00|5.17|3.67|5.17|3.67|5.18|3.68|5.17|3.67|0
1704894000000|2024-01-10 13:40:00|5.18|3.68|5.18|3.68|5.18|3.68|5.17|3.67|0
1704894300000|2024-01-10 13:45:00|5.19|3.69|5.19|3.69|5.2|3.7|5.18|3.68|0
1704894600000|2024-01-10 13:50:00|5.2|3.7|5.19|3.69|5.2|3.7|5.19|3.69|0
1704894900000|2024-01-10 13:55:00|5.18|3.68|5.2|3.7|5.2|3.7|5.18|3.68|0
1704895200000|2024-01-10 14:00:00|5.21|3.71|5.19|3.69|5.22|3.72|5.19|3.69|0
1704895500000|2024-01-10 14:05:00|5.18|3.68|5.19|3.69|5.2|3.7|5.18|3.68|0
1704895800000|2024-01-10 14:10:00|5.2|3.7|5.17|3.67|5.2|3.7|5.17|3.67|0
1704896100000|2024-01-10 14:15:00|5.18|3.68|5.17|3.67|5.18|3.68|5.16|3.66|0
1704896400000|2024-01-10 14:20:00|5.16|3.66|5.16|3.66|5.17|3.67|5.16|3.66|0
1704896700000|2024-01-10 14:25:00|5.17|3.67|5.14|3.64|5.17|3.67|5.14|3.64|0
1704897000000|2024-01-10 14:30:00|5.13|3.63|5.09|3.59|5.18|3.68|5.08|3.58|0
1704897300000|2024-01-10 14:35:00|5.08|3.58|5.05|3.55|5.08|3.58|5.05|3.55|0
1704897600000|2024-01-10 14:40:00|5.06|3.56|5.04|3.54|5.08|3.58|5.03|3.53|0
1704897900000|2024-01-10 14:45:00|5.05|3.55|5.05|3.55|5.07|3.57|5.04|3.54|0
1704898200000|2024-01-10 14:50:00|5.04|3.54|5.11|3.61|5.11|3.61|5.04|3.54|0
1704898500000|2024-01-10 14:55:00|5.12|3.62|5.09|3.59|5.12|3.62|5.09|3.59|0
1704898800000|2024-01-10 15:00:00|5.08|3.58|5.14|3.64|5.15|3.65|5.08|3.58|0
1704899100000|2024-01-10 15:05:00|5.15|3.65|5.1|3.6|5.17|3.67|5.1|3.6|0
1704899400000|2024-01-10 15:10:00|5.09|3.59|5.08|3.58|5.1|3.6|5.07|3.57|0
1704899700000|2024-01-10 15:15:00|5.07|3.57|5.09|3.59|5.1|3.6|5.06|3.56|0
1704900000000|2024-01-10 15:20:00|5.1|3.6|5.1|3.6|5.1|3.6|5.08|3.58|0
1704900300000|2024-01-10 15:25:00|5.09|3.59|5.06|3.56|5.1|3.6|5.05|3.55|0
1704900600000|2024-01-10 15:30:00|5.05|3.55|5.04|3.54|5.06|3.56|5.04|3.54|0
1704900900000|2024-01-10 15:35:00|5.05|3.55|5.04|3.54|5.05|3.55|5.03|3.53|0
1704901200000|2024-01-10 15:40:00|5.03|3.53|5.02|3.52|5.04|3.54|5.01|3.51|0
1704901500000|2024-01-10 15:45:00|5.01|3.51|5.02|3.52|5.04|3.54|5.01|3.51|0
1704901800000|2024-01-10 15:50:00|5.03|3.53|5.03|3.53|5.03|3.53|5.02|3.52|0
1704902100000|2024-01-10 15:55:00|5.02|3.52|5.01|3.51|5.03|3.53|5.01|3.51|0
1704902400000|2024-01-10 16:00:00|5|3.5|5.02|3.52|5.02|3.52|5|3.5|0
1704902700000|2024-01-10 16:05:00|5.01|3.51|5.01|3.51|5.02|3.52|5.01|3.51|0
1704903000000|2024-01-10 16:10:00|5.02|3.52|5.06|3.56|5.08|3.58|5.01|3.51|0
1704903300000|2024-01-10 16:15:00|5.07|3.57|5.05|3.55|5.08|3.58|5.05|3.55|0
1704903600000|2024-01-10 16:20:00|5.04|3.54|5.1|3.6|5.1|3.6|5.03|3.53|0
1704903900000|2024-01-10 16:25:00|5.11|3.61|5.11|3.61|5.12|3.62|5.1|3.6|0
1704904200000|2024-01-10 16:30:00|5.12|3.62|5.08|3.58|5.12|3.62|5.07|3.57|0
1704904500000|2024-01-10 16:35:00|5.09|3.59|5.08|3.58|5.09|3.59|5.07|3.57|0
1704904800000|2024-01-10 16:40:00|5.07|3.57|5.05|3.55|5.07|3.57|5.05|3.55|0
1704905100000|2024-01-10 16:45:00|5.04|3.54|5.06|3.56|5.06|3.56|5.04|3.54|0
1704905400000|2024-01-10 16:50:00|5.07|3.57|5.06|3.56|5.1|3.6|5.06|3.56|0
1704905700000|2024-01-10 16:55:00|5.07|3.57|5.06|3.56|5.07|3.57|5.04|3.54|0
1704906000000|2024-01-10 17:00:00|5.05|3.55|5.07|3.57|5.08|3.58|5.05|3.55|0
1704906300000|2024-01-10 17:05:00|5.08|3.58|5.05|3.55|5.08|3.58|5.05|3.55|0
1704906600000|2024-01-10 17:10:00|5.06|3.56|5.04|3.54|5.06|3.56|5.04|3.54|0
1704906900000|2024-01-10 17:15:00|5.05|3.55|5.04|3.54|5.06|3.56|5.04|3.54|0
1704907200000|2024-01-10 17:20:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704907500000|2024-01-10 17:25:00|5.04|3.54|5.04|3.54|5.05|3.55|5.03|3.53|0
1704907800000|2024-01-10 17:30:00|5.03|3.53|5.03|3.53|5.04|3.54|5.02|3.52|0
1704908100000|2024-01-10 17:35:00|5.02|3.52|5.01|3.51|5.02|3.52|5.01|3.51|0
1704908400000|2024-01-10 17:40:00|5.02|3.52|5.02|3.52|5.04|3.54|5.02|3.52|0
1704908700000|2024-01-10 17:45:00|5.03|3.53|5.01|3.51|5.03|3.53|5.01|3.51|0
1704909000000|2024-01-10 17:50:00|5.02|3.52|5.01|3.51|5.02|3.52|5.01|3.51|0
1704909300000|2024-01-10 17:55:00|5|3.5|5.15|3.65|5.18|3.68|4.98|3.48|0
1704909600000|2024-01-10 18:00:00|5.14|3.64|5.11|3.61|5.18|3.68|5.11|3.61|0
1704909900000|2024-01-10 18:05:00|5.1|3.6|5.15|3.65|5.15|3.65|5.1|3.6|0
1704910200000|2024-01-10 18:10:00|5.16|3.66|5.16|3.66|5.2|3.7|5.15|3.65|0
1704910500000|2024-01-10 18:15:00|5.17|3.67|5.15|3.65|5.18|3.68|5.14|3.64|0
1704910800000|2024-01-10 18:20:00|5.16|3.66|5.15|3.65|5.18|3.68|5.14|3.64|0
1704911100000|2024-01-10 18:25:00|5.14|3.64|5.16|3.66|5.16|3.66|5.14|3.64|0
1704911400000|2024-01-10 18:30:00|5.15|3.65|5.12|3.62|5.16|3.66|5.12|3.62|0
1704911700000|2024-01-10 18:35:00|5.13|3.63|5.14|3.64|5.16|3.66|5.12|3.62|0
1704912000000|2024-01-10 18:40:00|5.13|3.63|5.13|3.63|5.14|3.64|5.13|3.63|0
1704912300000|2024-01-10 18:45:00|5.12|3.62|5.12|3.62|5.14|3.64|5.12|3.62|0
1704912600000|2024-01-10 18:50:00|5.18|3.68|5.07|3.57|5.19|3.69|5.07|3.57|0
1704912900000|2024-01-10 18:55:00|5.08|3.58|5.07|3.57|5.08|3.58|5.06|3.56|0
1704913200000|2024-01-10 19:00:00|5.08|3.58|5.06|3.56|5.08|3.58|5.06|3.56|0
1704913500000|2024-01-10 19:05:00|5.05|3.55|5.06|3.56|5.07|3.57|5.05|3.55|0
1704913800000|2024-01-10 19:10:00|5.07|3.57|5.01|3.51|5.07|3.57|4.99|3.49|0
1704914100000|2024-01-10 19:15:00|5.02|3.52|4.99|3.49|5.02|3.52|4.99|3.49|0
1704914400000|2024-01-10 19:20:00|5|3.5|5.07|3.57|5.13|3.63|4.99|3.49|0
1704914700000|2024-01-10 19:25:00|5.06|3.56|5.07|3.57|5.09|3.59|5.05|3.55|0
1704915000000|2024-01-10 19:30:00|5.06|3.56|5.06|3.56|5.07|3.57|5.06|3.56|0
1704915300000|2024-01-10 19:35:00|5.07|3.57|5.07|3.57|5.09|3.59|5.06|3.56|0
1704915600000|2024-01-10 19:40:00|5.06|3.56|5.06|3.56|5.08|3.58|5.06|3.56|0
1704915900000|2024-01-10 19:45:00|5.05|3.55|5.06|3.56|5.06|3.56|5.04|3.54|0
1704916200000|2024-01-10 19:50:00|5.05|3.55|5.02|3.52|5.05|3.55|5.01|3.51|0
1704916500000|2024-01-10 19:55:00|5.01|3.51|5.01|3.51|5.03|3.53|5.01|3.51|0
1704916800000|2024-01-10 20:00:00|5|3.5|5.08|3.58|5.08|3.58|5|3.5|0
1704917100000|2024-01-10 20:05:00|5.07|3.57|5.06|3.56|5.09|3.59|5.06|3.56|0
1704917400000|2024-01-10 20:10:00|5.07|3.57|5.11|3.61|5.11|3.61|5.07|3.57|0
1704917700000|2024-01-10 20:15:00|5.1|3.6|5.12|3.62|5.13|3.63|5.09|3.59|0
1704918000000|2024-01-10 20:20:00|5.11|3.61|5.19|3.69|5.2|3.7|5.11|3.61|0
1704918300000|2024-01-10 20:25:00|5.2|3.7|5.09|3.59|5.2|3.7|5.04|3.54|0
1704918600000|2024-01-10 20:30:00|5.08|3.58|5.16|3.66|5.16|3.66|5.05|3.55|0
1704918900000|2024-01-10 20:35:00|5.17|3.67|5.17|3.67|5.19|3.69|5.16|3.66|0
1704919200000|2024-01-10 20:40:00|5.18|3.68|5.21|3.71|5.22|3.72|5.17|3.67|0
1704919500000|2024-01-10 20:45:00|5.22|3.72|5.25|3.75|5.25|3.75|5.2|3.7|0
1704919800000|2024-01-10 20:50:00|5.26|3.76|5.12|3.62|5.28|3.78|5.12|3.62|0
1704920100000|2024-01-10 20:55:00|5.11|3.61|5.12|3.62|5.23|3.73|5.08|3.58|0
1704920400000|2024-01-10 21:00:00|5.11|3.61|5.12|3.62|5.13|3.63|5.1|3.6|0
1704920700000|2024-01-10 21:05:00|5.13|3.63|5.12|3.62|5.13|3.63|5.11|3.61|0
1704921000000|2024-01-10 21:10:00|5.11|3.61|5.12|3.62|5.12|3.62|5.11|3.61|0
1704921300000|2024-01-10 21:15:00|5.16|3.56|5.16|3.56|5.17|3.57|5.15|3.55|0
1704921600000|2024-01-10 21:20:00|5.15|3.55|5.15|3.55|5.15|3.55|5.15|3.55|0
1704921900000|2024-01-10 21:25:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1704922200000|2024-01-10 21:30:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1704922500000|2024-01-10 21:35:00|5.16|3.56|5.16|3.56|5.16|3.56|5.16|3.56|0
1704922800000|2024-01-10 21:40:00|5.15|3.55|5.15|3.55|5.16|3.56|5.15|3.55|0
1704923100000|2024-01-10 21:45:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1704923700000|2024-01-10 21:55:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1704924900000|2024-01-10 22:15:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1704926400000|2024-01-10 22:40:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1704927300000|2024-01-10 22:55:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1704927600000|2024-01-10 23:00:00|5.14|3.54|5.16|3.56|5.17|3.57|5.14|3.54|0
1704927900000|2024-01-10 23:05:00|5.17|3.57|5.16|3.56|5.17|3.57|5.16|3.56|0
1704928200000|2024-01-10 23:10:00|5.15|3.55|5.15|3.55|5.15|3.55|5.14|3.54|0
1704928500000|2024-01-10 23:15:00|5.14|3.54|5.14|3.54|5.14|3.54|5.14|3.54|0
1704928800000|2024-01-10 23:20:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1704929100000|2024-01-10 23:25:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1704929700000|2024-01-10 23:35:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1704930000000|2024-01-10 23:40:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1704930300000|2024-01-10 23:45:00|5.14|3.54|5.14|3.54|5.14|3.54|5.14|3.54|0
1704930600000|2024-01-10 23:50:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1704930900000|2024-01-10 23:55:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1704931200000|2024-01-11 00:00:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1704931500000|2024-01-11 00:05:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1704931800000|2024-01-11 00:10:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1704932100000|2024-01-11 00:15:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1704932400000|2024-01-11 00:20:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1704932700000|2024-01-11 00:25:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1704933000000|2024-01-11 00:30:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1704933300000|2024-01-11 00:35:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1704933600000|2024-01-11 00:40:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1704933900000|2024-01-11 00:45:00|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1704934200000|2024-01-11 00:50:00|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1704934800000|2024-01-11 01:00:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1704935100000|2024-01-11 01:05:00|5.1|3.5|5.08|3.48|5.1|3.5|5.08|3.48|0
1704935700000|2024-01-11 01:15:00|5.07|3.47|5.07|3.47|5.08|3.48|5.07|3.47|0
1704936000000|2024-01-11 01:20:00|5.08|3.48|5.13|3.53|5.13|3.53|5.08|3.48|0
1704936600000|2024-01-11 01:30:00|5.08|3.58|5.08|3.58|5.09|3.59|5.08|3.58|0
1704936900000|2024-01-11 01:35:00|5.07|3.57|5.08|3.58|5.08|3.58|5.07|3.57|0
1704937200000|2024-01-11 01:40:00|5.07|3.57|5.07|3.57|5.08|3.58|5.07|3.57|0
1704937500000|2024-01-11 01:45:00|5.08|3.58|5.07|3.57|5.08|3.58|5.07|3.57|0
1704937800000|2024-01-11 01:50:00|5.08|3.58|5.07|3.57|5.08|3.58|5.07|3.57|0
1704938400000|2024-01-11 02:00:00|5.06|3.56|5.07|3.57|5.07|3.57|5.06|3.56|0
1704938700000|2024-01-11 02:05:00|5.06|3.56|5.06|3.56|5.07|3.57|5.06|3.56|0
1704939000000|2024-01-11 02:10:00|5.07|3.57|5.06|3.56|5.07|3.57|5.06|3.56|0
1704939300000|2024-01-11 02:15:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1704939600000|2024-01-11 02:20:00|5.05|3.55|5.07|3.57|5.07|3.57|5.05|3.55|0
1704939900000|2024-01-11 02:25:00|5.06|3.56|5.06|3.56|5.07|3.57|5.06|3.56|0
1704940200000|2024-01-11 02:30:00|5.07|3.57|5.07|3.57|5.07|3.57|5.06|3.56|0
1704941400000|2024-01-11 02:50:00|5.06|3.56|5.07|3.57|5.07|3.57|5.06|3.56|0
1704941700000|2024-01-11 02:55:00|5.06|3.56|5.06|3.56|5.07|3.57|5.06|3.56|0
1704942600000|2024-01-11 03:10:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1704942900000|2024-01-11 03:15:00|5.05|3.55|5.05|3.55|5.06|3.56|5.05|3.55|0
1704943200000|2024-01-11 03:20:00|5.06|3.56|5.06|3.56|5.06|3.56|5.06|3.56|0
1704943500000|2024-01-11 03:25:00|5.05|3.55|5.05|3.55|5.05|3.55|5.05|3.55|0
1704943800000|2024-01-11 03:30:00|5.04|3.54|5.04|3.54|5.04|3.54|5.04|3.54|0
1704944100000|2024-01-11 03:35:00|5.05|3.55|5.05|3.55|5.05|3.55|5.05|3.55|0
1704944400000|2024-01-11 03:40:00|5.04|3.54|5.05|3.55|5.05|3.55|5.04|3.54|0
1704945000000|2024-01-11 03:50:00|5.04|3.54|5.03|3.53|5.04|3.54|5.03|3.53|0
1704945300000|2024-01-11 03:55:00|5.04|3.54|5.03|3.53|5.04|3.54|5.03|3.53|0
1704945600000|2024-01-11 04:00:00|5.04|3.54|5.04|3.54|5.04|3.54|5.03|3.53|0
1704945900000|2024-01-11 04:05:00|5.03|3.53|5.03|3.53|5.03|3.53|5.03|3.53|0
1704946200000|2024-01-11 04:10:00|5.04|3.54|5.03|3.53|5.04|3.54|5.03|3.53|0
1704946500000|2024-01-11 04:15:00|5.04|3.54|5.04|3.54|5.04|3.54|5.04|3.54|0
1704946800000|2024-01-11 04:20:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704947100000|2024-01-11 04:25:00|5.04|3.54|5.04|3.54|5.04|3.54|5.03|3.53|0
1704947700000|2024-01-11 04:35:00|5.05|3.55|5.05|3.55|5.05|3.55|5.04|3.54|0
1704948000000|2024-01-11 04:40:00|5.04|3.54|5.04|3.54|5.05|3.55|5.04|3.54|0
1704948600000|2024-01-11 04:50:00|5.05|3.55|5.04|3.54|5.05|3.55|5.04|3.54|0
1704949200000|2024-01-11 05:00:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704949500000|2024-01-11 05:05:00|5.04|3.54|5.04|3.54|5.04|3.54|5.03|3.53|0
1704949800000|2024-01-11 05:10:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704950100000|2024-01-11 05:15:00|5.04|3.54|5.03|3.53|5.04|3.54|5.03|3.53|0
1704950400000|2024-01-11 05:20:00|5.04|3.54|5.04|3.54|5.04|3.54|5.03|3.53|0
1704950700000|2024-01-11 05:25:00|5.05|3.55|5.03|3.53|5.05|3.55|5.02|3.52|0
1704951000000|2024-01-11 05:30:00|5.04|3.54|5.04|3.54|5.04|3.54|5.04|3.54|0
1704951600000|2024-01-11 05:40:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704952200000|2024-01-11 05:50:00|5.04|3.54|5.05|3.55|5.05|3.55|5.03|3.53|0
1704952500000|2024-01-11 05:55:00|5.04|3.54|5.04|3.54|5.04|3.54|5.04|3.54|0
1704952800000|2024-01-11 06:00:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1704953100000|2024-01-11 06:05:00|5.05|3.55|5.04|3.54|5.05|3.55|5.04|3.54|0
1704953400000|2024-01-11 06:10:00|5.03|3.53|5.02|3.52|5.04|3.54|5.02|3.52|0
1704953700000|2024-01-11 06:15:00|5.03|3.53|5.03|3.53|5.03|3.53|5.02|3.52|0
1704954000000|2024-01-11 06:20:00|5.02|3.52|5.02|3.52|5.02|3.52|5.02|3.52|0
1704954300000|2024-01-11 06:25:00|5.01|3.51|5.02|3.52|5.02|3.52|5.01|3.51|0
1704954600000|2024-01-11 06:30:00|5.01|3.51|5.01|3.51|5.02|3.52|5.01|3.51|0
1704954900000|2024-01-11 06:35:00|5|3.5|5|3.5|5.01|3.51|5|3.5|0
1704955200000|2024-01-11 06:40:00|5.01|3.51|5.01|3.51|5.01|3.51|5|3.5|0
1704956100000|2024-01-11 06:55:00|5|3.5|5.01|3.51|5.01|3.51|5|3.5|0
1704956400000|2024-01-11 07:00:00|5|3.5|5|3.5|5.01|3.51|5|3.5|0
1704956700000|2024-01-11 07:05:00|4.99|3.49|4.99|3.49|5|3.5|4.99|3.49|0
1704957000000|2024-01-11 07:10:00|5|3.5|5|3.5|5|3.5|4.99|3.49|0
1704957300000|2024-01-11 07:15:00|5.01|3.51|5|3.5|5.01|3.51|5|3.5|0
1704957600000|2024-01-11 07:20:00|4.99|3.49|4.99|3.49|5|3.5|4.99|3.49|0
1704957900000|2024-01-11 07:25:00|4.98|3.48|4.99|3.49|4.99|3.49|4.98|3.48|0
1704958200000|2024-01-11 07:30:00|5|3.5|5|3.5|5|3.5|4.99|3.49|0
1704958500000|2024-01-11 07:35:00|5.12|3.62|5.04|3.54|5.12|3.62|5.04|3.54|0
1704958800000|2024-01-11 07:40:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1704959100000|2024-01-11 07:45:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1704959400000|2024-01-11 07:50:00|5.05|3.55|5.04|3.54|5.05|3.55|5.04|3.54|0
1704959700000|2024-01-11 07:55:00|5.05|3.55|5.05|3.55|5.05|3.55|5.04|3.54|0
1704960000000|2024-01-11 08:00:00|5.06|3.56|5.05|3.55|5.06|3.56|5.04|3.54|0
1704960300000|2024-01-11 08:05:00|5.06|3.56|5.04|3.54|5.06|3.56|5.03|3.53|0
1704960600000|2024-01-11 08:10:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704960900000|2024-01-11 08:15:00|5.02|3.52|5.02|3.52|5.02|3.52|5.01|3.51|0
1704961200000|2024-01-11 08:20:00|5.01|3.51|5|3.5|5.02|3.52|5|3.5|0
1704961500000|2024-01-11 08:25:00|4.99|3.49|5.01|3.51|5.01|3.51|4.99|3.49|0
1704961800000|2024-01-11 08:30:00|5|3.5|5|3.5|5.01|3.51|5|3.5|0
1704962100000|2024-01-11 08:35:00|5.01|3.51|5|3.5|5.01|3.51|4.99|3.49|0
1704962400000|2024-01-11 08:40:00|5.01|3.51|5|3.5|5.01|3.51|5|3.5|0
1704962700000|2024-01-11 08:45:00|4.99|3.49|4.99|3.49|5|3.5|4.99|3.49|0
1704963000000|2024-01-11 08:50:00|4.98|3.48|5.06|3.56|5.06|3.56|4.98|3.48|0
1704963300000|2024-01-11 08:55:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1704963600000|2024-01-11 09:00:00|5.07|3.57|5.08|3.58|5.08|3.58|5.06|3.56|0
1704963900000|2024-01-11 09:05:00|5.07|3.57|5.09|3.59|5.09|3.59|5.07|3.57|0
1704964200000|2024-01-11 09:10:00|5.1|3.6|5.1|3.6|5.11|3.61|5.09|3.59|0
1704964500000|2024-01-11 09:15:00|5.11|3.61|5.1|3.6|5.11|3.61|5.1|3.6|0
1704964800000|2024-01-11 09:20:00|5.11|3.61|5.11|3.61|5.11|3.61|5.09|3.59|0
1704965100000|2024-01-11 09:25:00|5.1|3.6|5.11|3.61|5.11|3.61|5.1|3.6|0
1704965400000|2024-01-11 09:30:00|5.12|3.62|5.12|3.62|5.14|3.64|5.12|3.62|0
1704965700000|2024-01-11 09:35:00|5.13|3.63|5.14|3.64|5.14|3.64|5.12|3.62|0
1704966000000|2024-01-11 09:40:00|5.15|3.65|5.15|3.65|5.15|3.65|5.14|3.64|0
1704966300000|2024-01-11 09:45:00|5.14|3.64|5.14|3.64|5.15|3.65|5.14|3.64|0
1704966600000|2024-01-11 09:50:00|5.13|3.63|5.13|3.63|5.14|3.64|5.13|3.63|0
1704966900000|2024-01-11 09:55:00|5.14|3.64|5.13|3.63|5.14|3.64|5.13|3.63|0
1704967200000|2024-01-11 10:00:00|5.14|3.64|5.13|3.63|5.14|3.64|5.13|3.63|0
1704967500000|2024-01-11 10:05:00|5.14|3.64|5.14|3.64|5.15|3.65|5.14|3.64|0
1704967800000|2024-01-11 10:10:00|5.15|3.65|5.14|3.64|5.15|3.65|5.14|3.64|0
1704968100000|2024-01-11 10:15:00|5.13|3.63|5.13|3.63|5.14|3.64|5.13|3.63|0
1704968400000|2024-01-11 10:20:00|5.14|3.64|5.14|3.64|5.15|3.65|5.13|3.63|0
1704968700000|2024-01-11 10:25:00|5.13|3.63|5.14|3.64|5.14|3.64|5.13|3.63|0
1704969000000|2024-01-11 10:30:00|5.01|3.51|5.06|3.56|5.06|3.56|5.01|3.51|0
1704969300000|2024-01-11 10:35:00|5.07|3.57|5.07|3.57|5.07|3.57|5.06|3.56|0
1704969600000|2024-01-11 10:40:00|5.08|3.58|5.08|3.58|5.09|3.59|5.08|3.58|0
1704969900000|2024-01-11 10:45:00|5.07|3.57|5.08|3.58|5.09|3.59|5.07|3.57|0
1704970200000|2024-01-11 10:50:00|5.09|3.59|5.09|3.59|5.09|3.59|5.08|3.58|0
1704970500000|2024-01-11 10:55:00|5.08|3.58|5.07|3.57|5.09|3.59|5.07|3.57|0
1704970800000|2024-01-11 11:00:00|5.06|3.56|5.05|3.55|5.07|3.57|5.05|3.55|0
1704971100000|2024-01-11 11:05:00|5.06|3.56|5.05|3.55|5.06|3.56|5.05|3.55|0
1704971400000|2024-01-11 11:10:00|5.04|3.54|5.05|3.55|5.05|3.55|5.04|3.54|0
1704971700000|2024-01-11 11:15:00|5.04|3.54|5.04|3.54|5.05|3.55|5.04|3.54|0
1704972000000|2024-01-11 11:20:00|5.05|3.55|5.05|3.55|5.06|3.56|5.04|3.54|0
1704972300000|2024-01-11 11:25:00|5.06|3.56|5.06|3.56|5.06|3.56|5.05|3.55|0
1704972600000|2024-01-11 11:30:00|5.05|3.55|5.05|3.55|5.06|3.56|5.05|3.55|0
1704972900000|2024-01-11 11:35:00|5.06|3.56|5.05|3.55|5.06|3.56|5.05|3.55|0
1704973200000|2024-01-11 11:40:00|5.06|3.56|5.06|3.56|5.06|3.56|5.06|3.56|0
1704973500000|2024-01-11 11:45:00|5.07|3.57|5.07|3.57|5.07|3.57|5.07|3.57|0
1704973800000|2024-01-11 11:50:00|5.06|3.56|5.06|3.56|5.07|3.57|5.06|3.56|0
1704974100000|2024-01-11 11:55:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1704974400000|2024-01-11 12:00:00|5.05|3.55|5.07|3.57|5.07|3.57|5.05|3.55|0
1704974700000|2024-01-11 12:05:00|5.08|3.58|5.06|3.56|5.08|3.58|5.06|3.56|0
1704975000000|2024-01-11 12:10:00|5.07|3.57|5.07|3.57|5.08|3.58|5.06|3.56|0
1704975300000|2024-01-11 12:15:00|5.06|3.56|5.06|3.56|5.07|3.57|5.06|3.56|0
1704975600000|2024-01-11 12:20:00|5.05|3.55|5.05|3.55|5.06|3.56|5.05|3.55|0
1704975900000|2024-01-11 12:25:00|5.04|3.54|5.04|3.54|5.05|3.55|5.03|3.53|0
1704976200000|2024-01-11 12:30:00|5.05|3.55|5.03|3.53|5.05|3.55|5.03|3.53|0
1704976500000|2024-01-11 12:35:00|5.04|3.54|5.04|3.54|5.04|3.54|5.03|3.53|0
1704976800000|2024-01-11 12:40:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704977100000|2024-01-11 12:45:00|5.04|3.54|5.04|3.54|5.04|3.54|5.04|3.54|0
1704977400000|2024-01-11 12:50:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1704977700000|2024-01-11 12:55:00|5.05|3.55|5.05|3.55|5.06|3.56|5.04|3.54|0
1704978000000|2024-01-11 13:00:00|5.06|3.56|5.04|3.54|5.06|3.56|5.04|3.54|0
1704978300000|2024-01-11 13:05:00|5.03|3.53|5.04|3.54|5.05|3.55|5.03|3.53|0
1704978600000|2024-01-11 13:10:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1704978900000|2024-01-11 13:15:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1704979200000|2024-01-11 13:20:00|5.04|3.54|5.03|3.53|5.04|3.54|5.03|3.53|0
1704979500000|2024-01-11 13:25:00|5.02|3.52|5.02|3.52|5.03|3.53|5.01|3.51|0
1704979800000|2024-01-11 13:30:00|5.12|3.62|5.08|3.58|5.26|3.76|4.91|3.41|0
1704980100000|2024-01-11 13:35:00|5.09|3.59|5.15|3.65|5.23|3.73|5.02|3.52|0
1704980400000|2024-01-11 13:40:00|5.14|3.64|5.16|3.66|5.16|3.66|5.11|3.61|0
1704980700000|2024-01-11 13:45:00|5.15|3.65|5.15|3.65|5.16|3.66|5.1|3.6|0
1704981000000|2024-01-11 13:50:00|5.14|3.64|5.17|3.67|5.17|3.67|5.13|3.63|0
1704981300000|2024-01-11 13:55:00|5.18|3.68|5.21|3.71|5.22|3.72|5.16|3.66|0
1704981600000|2024-01-11 14:00:00|5.2|3.7|5.19|3.69|5.22|3.72|5.18|3.68|0
1704981900000|2024-01-11 14:05:00|5.18|3.68|5.15|3.65|5.2|3.7|5.14|3.64|0
1704982200000|2024-01-11 14:10:00|5.14|3.64|5.08|3.58|5.16|3.66|5.04|3.54|0
1704982500000|2024-01-11 14:15:00|5.07|3.57|5.04|3.54|5.07|3.57|5.04|3.54|0
1704982800000|2024-01-11 14:20:00|5.05|3.55|5.01|3.51|5.06|3.56|5.01|3.51|0
1704983100000|2024-01-11 14:25:00|5|3.5|4.97|3.47|5|3.5|4.97|3.47|0
1704983400000|2024-01-11 14:30:00|4.96|3.46|5.09|3.59|5.09|3.59|4.94|3.44|0
1704983700000|2024-01-11 14:35:00|5.08|3.58|4.91|3.41|5.08|3.58|4.87|3.37|0
1704984000000|2024-01-11 14:40:00|4.9|3.4|4.96|3.46|4.96|3.46|4.9|3.4|0
1704984300000|2024-01-11 14:45:00|4.97|3.47|5.05|3.55|5.05|3.55|4.97|3.47|0
1704984600000|2024-01-11 14:50:00|5.04|3.54|5.05|3.55|5.09|3.59|5.04|3.54|0
1704984900000|2024-01-11 14:55:00|5.04|3.54|4.93|3.43|5.07|3.57|4.86|3.36|0
1704985200000|2024-01-11 15:00:00|4.94|3.44|4.99|3.49|5.02|3.52|4.94|3.44|0
1704985500000|2024-01-11 15:05:00|4.98|3.48|5.1|3.6|5.11|3.61|4.98|3.48|0
1704985800000|2024-01-11 15:10:00|5.11|3.61|5.11|3.61|5.12|3.62|4.91|3.41|0
1704986100000|2024-01-11 15:15:00|5.1|3.6|5.01|3.51|5.11|3.61|5.01|3.51|0
1704986400000|2024-01-11 15:20:00|5.06|3.56|5.04|3.54|5.06|3.56|5.01|3.51|0
1704986700000|2024-01-11 15:25:00|5.03|3.53|5.01|3.51|5.04|3.54|5.01|3.51|0
1704987000000|2024-01-11 15:30:00|5.02|3.52|5.06|3.56|5.06|3.56|4.96|3.46|0
1704987300000|2024-01-11 15:35:00|5.05|3.55|5|3.5|5.06|3.56|4.99|3.49|0
1704987600000|2024-01-11 15:40:00|5.01|3.51|5.07|3.57|5.1|3.6|5|3.5|0
1704987900000|2024-01-11 15:45:00|5.06|3.56|5.13|3.63|5.14|3.64|5.06|3.56|0
1704988200000|2024-01-11 15:50:00|5.12|3.62|5.17|3.67|5.18|3.68|5.12|3.62|0
1704988500000|2024-01-11 15:55:00|5.18|3.68|5.17|3.67|5.18|3.68|5.14|3.64|0
1704988800000|2024-01-11 16:00:00|5.15|3.65|5.31|3.81|5.43|3.93|5.15|3.65|0
1704989100000|2024-01-11 16:05:00|5.3|3.8|5.31|3.81|5.32|3.82|5.28|3.78|0
1704989400000|2024-01-11 16:10:00|5.3|3.8|5.42|3.92|5.42|3.92|5.3|3.8|0
1704989700000|2024-01-11 16:15:00|5.41|3.91|5.41|3.91|5.44|3.94|5.28|3.78|0
1704990000000|2024-01-11 16:20:00|5.42|3.92|5.39|3.89|5.42|3.92|5.38|3.88|0
1704990300000|2024-01-11 16:25:00|5.38|3.88|5.39|3.89|5.41|3.91|5.37|3.87|0
1704990600000|2024-01-11 16:30:00|5.4|3.9|5.42|3.92|5.43|3.93|5.39|3.89|0
1704990900000|2024-01-11 16:35:00|5.43|3.93|5.45|3.95|5.45|3.95|5.39|3.89|0
1704991200000|2024-01-11 16:40:00|5.44|3.94|5.45|3.95|5.46|3.96|5.41|3.91|0
1704991500000|2024-01-11 16:45:00|5.44|3.94|5.36|3.86|5.48|3.98|5.36|3.86|0
1704991800000|2024-01-11 16:50:00|5.37|3.87|5.43|3.93|5.45|3.95|5.35|3.85|0
1704992100000|2024-01-11 16:55:00|5.44|3.94|5.44|3.94|5.44|3.94|5.41|3.91|0
1704992400000|2024-01-11 17:00:00|5.43|3.93|5.39|3.89|5.44|3.94|5.38|3.88|0
1704992700000|2024-01-11 17:05:00|5.38|3.88|5.37|3.87|5.41|3.91|5.36|3.86|0
1704993000000|2024-01-11 17:10:00|5.36|3.86|5.36|3.86|5.37|3.87|5.34|3.84|0
1704993300000|2024-01-11 17:15:00|5.35|3.85|5.37|3.87|5.39|3.89|5.34|3.84|0
1704993600000|2024-01-11 17:20:00|5.38|3.88|5.27|3.77|5.38|3.88|5.26|3.76|0
1704993900000|2024-01-11 17:25:00|5.28|3.78|5.32|3.82|5.66|4.16|5.26|3.76|0
1704994200000|2024-01-11 17:30:00|5.31|3.81|5.28|3.78|5.31|3.81|5.28|3.78|0
1704994500000|2024-01-11 17:35:00|5.29|3.79|5.28|3.78|5.31|3.81|5.28|3.78|0
1704994800000|2024-01-11 17:40:00|5.27|3.77|5.23|3.73|5.28|3.78|5.21|3.71|0
1704995100000|2024-01-11 17:45:00|5.22|3.72|5.26|3.76|5.35|3.85|5.21|3.71|0
1704995400000|2024-01-11 17:50:00|5.25|3.75|5.25|3.75|5.25|3.75|5.22|3.72|0
1704995700000|2024-01-11 17:55:00|5.24|3.74|5.26|3.76|5.27|3.77|5.23|3.73|0
1704996000000|2024-01-11 18:00:00|5.25|3.75|5.21|3.71|5.26|3.76|5.2|3.7|0
1704996300000|2024-01-11 18:05:00|5.2|3.7|5.2|3.7|5.22|3.72|5.18|3.68|0
1704996600000|2024-01-11 18:10:00|5.19|3.69|5.18|3.68|5.2|3.7|5.17|3.67|0
1704996900000|2024-01-11 18:15:00|5.17|3.67|5.18|3.68|5.19|3.69|5.15|3.65|0
1704997200000|2024-01-11 18:20:00|5.19|3.69|5.16|3.66|5.19|3.69|5.16|3.66|0
1704997500000|2024-01-11 18:25:00|5.17|3.67|5.18|3.68|5.18|3.68|5.16|3.66|0
1704997800000|2024-01-11 18:30:00|5.17|3.67|5.17|3.67|5.19|3.69|5.16|3.66|0
1704998100000|2024-01-11 18:35:00|5.16|3.66|5.16|3.66|5.17|3.67|5.15|3.65|0
1704998400000|2024-01-11 18:40:00|5.15|3.65|5.15|3.65|5.16|3.66|5.15|3.65|0
1704998700000|2024-01-11 18:45:00|5.14|3.64|5.16|3.66|5.17|3.67|5.14|3.64|0
1704999000000|2024-01-11 18:50:00|5.15|3.65|5.13|3.63|5.17|3.67|5.11|3.61|0
1704999300000|2024-01-11 18:55:00|5.12|3.62|5.08|3.58|5.12|3.62|5.07|3.57|0
1704999600000|2024-01-11 19:00:00|5.07|3.57|5.07|3.57|5.08|3.58|5.05|3.55|0
1704999900000|2024-01-11 19:05:00|5.08|3.58|5.11|3.61|5.11|3.61|5.07|3.57|0
1705000200000|2024-01-11 19:10:00|5.1|3.6|5.06|3.56|5.1|3.6|5.06|3.56|0
1705000500000|2024-01-11 19:15:00|5.07|3.57|5.09|3.59|5.09|3.59|5.05|3.55|0
1705000800000|2024-01-11 19:20:00|5.08|3.58|5.1|3.6|5.11|3.61|5.07|3.57|0
1705001100000|2024-01-11 19:25:00|5.09|3.59|5.04|3.54|5.1|3.6|5.03|3.53|0
1705001400000|2024-01-11 19:30:00|5.03|3.53|5.04|3.54|5.06|3.56|5.02|3.52|0
1705001700000|2024-01-11 19:35:00|5.03|3.53|5.04|3.54|5.05|3.55|5.03|3.53|0
1705002000000|2024-01-11 19:40:00|5.03|3.53|5.04|3.54|5.04|3.54|5.01|3.51|0
1705002300000|2024-01-11 19:45:00|5.05|3.55|5.02|3.52|5.05|3.55|5.01|3.51|0
1705002600000|2024-01-11 19:50:00|5.01|3.51|4.99|3.49|5.01|3.51|4.99|3.49|0
1705002900000|2024-01-11 19:55:00|5|3.5|4.97|3.47|5|3.5|4.96|3.46|0
1705003200000|2024-01-11 20:00:00|4.98|3.48|5.28|3.78|5.37|3.87|4.98|3.48|0
1705003500000|2024-01-11 20:05:00|5.27|3.77|5.16|3.66|5.29|3.79|5.14|3.64|0
1705003800000|2024-01-11 20:10:00|5.17|3.67|5.16|3.66|5.21|3.71|5.15|3.65|0
1705004100000|2024-01-11 20:15:00|5.17|3.67|5.19|3.69|5.22|3.72|5.17|3.67|0
1705004400000|2024-01-11 20:20:00|5.18|3.68|5.17|3.67|5.19|3.69|5.15|3.65|0
1705004700000|2024-01-11 20:25:00|5.16|3.66|5.17|3.67|5.18|3.68|5.13|3.63|0
1705005000000|2024-01-11 20:30:00|5.18|3.68|5.14|3.64|5.18|3.68|5.14|3.64|0
1705005300000|2024-01-11 20:35:00|5.15|3.65|5.18|3.68|5.19|3.69|5.15|3.65|0
1705005600000|2024-01-11 20:40:00|5.17|3.67|5.17|3.67|5.19|3.69|5.16|3.66|0
1705005900000|2024-01-11 20:45:00|5.18|3.68|5.16|3.66|5.19|3.69|5.14|3.64|0
1705006200000|2024-01-11 20:50:00|5.17|3.67|5.15|3.65|5.2|3.7|5.15|3.65|0
1705006500000|2024-01-11 20:55:00|5.14|3.64|5.12|3.62|5.14|3.64|5.09|3.59|0
1705006800000|2024-01-11 21:00:00|5.13|3.63|5.14|3.64|5.14|3.64|5.12|3.62|0
1705007100000|2024-01-11 21:05:00|5.13|3.63|5.13|3.63|5.14|3.64|5.13|3.63|0
1705007400000|2024-01-11 21:10:00|5.12|3.62|5.13|3.63|5.13|3.63|5.12|3.62|0
1705007700000|2024-01-11 21:15:00|5.18|3.58|5.18|3.58|5.18|3.58|5.17|3.57|0
1705008000000|2024-01-11 21:20:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1705008600000|2024-01-11 21:30:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1705008900000|2024-01-11 21:35:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1705009800000|2024-01-11 21:50:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1705010100000|2024-01-11 21:55:00|5.2|3.6|5.2|3.6|5.21|3.61|5.2|3.6|0
1705010400000|2024-01-11 22:00:00|5.19|3.59|5.19|3.59|5.19|3.59|5.18|3.58|0
1705010700000|2024-01-11 22:05:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1705014000000|2024-01-11 23:00:00|5.21|3.61|5.22|3.62|5.22|3.62|5.2|3.6|0
1705014300000|2024-01-11 23:05:00|5.21|3.61|5.2|3.6|5.22|3.62|5.2|3.6|0
1705014600000|2024-01-11 23:10:00|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1705014900000|2024-01-11 23:15:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1705015200000|2024-01-11 23:20:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1705015500000|2024-01-11 23:25:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1705015800000|2024-01-11 23:30:00|5.19|3.59|5.19|3.59|5.19|3.59|5.18|3.58|0
1705016100000|2024-01-11 23:35:00|5.2|3.6|5.22|3.62|5.22|3.62|5.2|3.6|0
1705016400000|2024-01-11 23:40:00|5.21|3.61|5.22|3.62|5.22|3.62|5.21|3.61|0
1705016700000|2024-01-11 23:45:00|5.21|3.61|5.21|3.61|5.22|3.62|5.2|3.6|0
1705017000000|2024-01-11 23:50:00|5.2|3.6|5.2|3.6|5.21|3.61|5.2|3.6|0
1705017300000|2024-01-11 23:55:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1705017600000|2024-01-12 00:00:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1705017900000|2024-01-12 00:05:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1705018200000|2024-01-12 00:10:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1705018500000|2024-01-12 00:15:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1705018800000|2024-01-12 00:20:00|5.18|3.58|5.18|3.58|5.19|3.59|5.18|3.58|0
1705019100000|2024-01-12 00:25:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1705019400000|2024-01-12 00:30:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1705019700000|2024-01-12 00:35:00|5.2|3.6|5.21|3.61|5.21|3.61|5.2|3.6|0
1705020000000|2024-01-12 00:40:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1705020300000|2024-01-12 00:45:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1705020600000|2024-01-12 00:50:00|5.22|3.62|5.24|3.64|5.24|3.64|5.22|3.62|0
1705020900000|2024-01-12 00:55:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1705021200000|2024-01-12 01:00:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1705021500000|2024-01-12 01:05:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1705021800000|2024-01-12 01:10:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1705022100000|2024-01-12 01:15:00|5.27|3.67|5.14|3.54|5.35|3.75|5.14|3.54|0
1705022400000|2024-01-12 01:20:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1705023000000|2024-01-12 01:30:00|5.09|3.59|5.09|3.59|5.1|3.6|5.09|3.59|0
1705023300000|2024-01-12 01:35:00|5.08|3.58|5.08|3.58|5.08|3.58|5.07|3.57|0
1705023600000|2024-01-12 01:40:00|5.07|3.57|5.06|3.56|5.07|3.57|5.06|3.56|0
1705023900000|2024-01-12 01:45:00|5.07|3.57|5.06|3.56|5.07|3.57|5.05|3.55|0
1705024200000|2024-01-12 01:50:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1705024800000|2024-01-12 02:00:00|5.05|3.55|5.05|3.55|5.06|3.56|5.05|3.55|0
1705025100000|2024-01-12 02:05:00|5.06|3.56|5.06|3.56|5.06|3.56|5.05|3.55|0
1705025400000|2024-01-12 02:10:00|5.05|3.55|5.04|3.54|5.06|3.56|5.04|3.54|0
1705025700000|2024-01-12 02:15:00|5.05|3.55|5.05|3.55|5.06|3.56|5.04|3.54|0
1705026000000|2024-01-12 02:20:00|5.04|3.54|5.03|3.53|5.05|3.55|5.03|3.53|0
1705026300000|2024-01-12 02:25:00|5.04|3.54|5.03|3.53|5.04|3.54|5.03|3.53|0
1705026600000|2024-01-12 02:30:00|5.04|3.54|5.04|3.54|5.04|3.54|5.03|3.53|0
1705027200000|2024-01-12 02:40:00|5.03|3.53|5.03|3.53|5.03|3.53|5.03|3.53|0
1705027500000|2024-01-12 02:45:00|5.02|3.52|5.02|3.52|5.03|3.53|5.01|3.51|0
1705028400000|2024-01-12 03:00:00|5.03|3.53|5.03|3.53|5.03|3.53|5.02|3.52|0
1705029600000|2024-01-12 03:20:00|5.02|3.52|5.02|3.52|5.03|3.53|5.02|3.52|0
1705030200000|2024-01-12 03:30:00|5.01|3.51|5.01|3.51|5.01|3.51|5.01|3.51|0
1705030500000|2024-01-12 03:35:00|5.02|3.52|5.02|3.52|5.02|3.52|5.02|3.52|0
1705032000000|2024-01-12 04:00:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1705032600000|2024-01-12 04:10:00|5.05|3.55|5.04|3.54|5.05|3.55|5.04|3.54|0
1705032900000|2024-01-12 04:15:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1705033200000|2024-01-12 04:20:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1705033500000|2024-01-12 04:25:00|5.07|3.57|5.07|3.57|5.07|3.57|5.07|3.57|0
1705034100000|2024-01-12 04:35:00|5.06|3.56|5.06|3.56|5.06|3.56|5.06|3.56|0
1705034400000|2024-01-12 04:40:00|5.05|3.55|5.05|3.55|5.06|3.56|5.05|3.55|0
1705035300000|2024-01-12 04:55:00|5.04|3.54|5.04|3.54|5.04|3.54|5.04|3.54|0
1705035600000|2024-01-12 05:00:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1705035900000|2024-01-12 05:05:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1705036200000|2024-01-12 05:10:00|5.02|3.52|5.04|3.54|5.04|3.54|5.02|3.52|0
1705036500000|2024-01-12 05:15:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1705036800000|2024-01-12 05:20:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1705038000000|2024-01-12 05:40:00|5.04|3.54|5.04|3.54|5.04|3.54|5.03|3.53|0
1705038600000|2024-01-12 05:50:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1705038900000|2024-01-12 05:55:00|5.04|3.54|5.05|3.55|5.05|3.55|5.03|3.53|0
1705039200000|2024-01-12 06:00:00|5.04|3.54|5.04|3.54|5.05|3.55|5.04|3.54|0
1705039500000|2024-01-12 06:05:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1705039800000|2024-01-12 06:10:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1705040100000|2024-01-12 06:15:00|5.04|3.54|5.03|3.53|5.04|3.54|5.03|3.53|0
1705040400000|2024-01-12 06:20:00|5.02|3.52|5.02|3.52|5.03|3.53|5.02|3.52|0
1705040700000|2024-01-12 06:25:00|5.03|3.53|5.02|3.52|5.03|3.53|5.02|3.52|0
1705041300000|2024-01-12 06:35:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1705041600000|2024-01-12 06:40:00|5.04|3.54|5.02|3.52|5.04|3.54|5.02|3.52|0
1705041900000|2024-01-12 06:45:00|5.03|3.53|5.03|3.53|5.03|3.53|5.03|3.53|0
1705042200000|2024-01-12 06:50:00|5.02|3.52|5.02|3.52|5.03|3.53|5.02|3.52|0
1705042500000|2024-01-12 06:55:00|5.01|3.51|5.01|3.51|5.01|3.51|5.01|3.51|0
1705042800000|2024-01-12 07:00:00|5|3.5|5.04|3.54|5.04|3.54|5|3.5|0
1705043100000|2024-01-12 07:05:00|5.03|3.53|5.05|3.55|5.05|3.55|5.03|3.53|0
1705043400000|2024-01-12 07:10:00|5.04|3.54|5.04|3.54|5.05|3.55|5.03|3.53|0
1705043700000|2024-01-12 07:15:00|5.03|3.53|5.02|3.52|5.03|3.53|5.02|3.52|0
1705044000000|2024-01-12 07:20:00|5.01|3.51|5.03|3.53|5.04|3.54|5.01|3.51|0
1705044300000|2024-01-12 07:25:00|5.04|3.54|5.05|3.55|5.05|3.55|5.04|3.54|0
1705044600000|2024-01-12 07:30:00|5.04|3.54|5.06|3.56|5.06|3.56|5.04|3.54|0
1705044900000|2024-01-12 07:35:00|5.05|3.55|5.08|3.58|5.08|3.58|4.88|3.38|0
1705045200000|2024-01-12 07:40:00|5.09|3.59|5.08|3.58|5.09|3.59|5.08|3.58|0
1705045500000|2024-01-12 07:45:00|5.09|3.59|5.09|3.59|5.09|3.59|5.08|3.58|0
1705045800000|2024-01-12 07:50:00|5.1|3.6|5.09|3.59|5.1|3.6|5.08|3.58|0
1705046100000|2024-01-12 07:55:00|5.08|3.58|5.09|3.59|5.09|3.59|5.08|3.58|0
1705046400000|2024-01-12 08:00:00|5.08|3.58|5.18|3.68|5.19|3.69|5.07|3.57|0
1705046700000|2024-01-12 08:05:00|5.17|3.67|5.13|3.63|5.18|3.68|5.13|3.63|0
1705047000000|2024-01-12 08:10:00|5.12|3.62|5.11|3.61|5.13|3.63|5.11|3.61|0
1705047300000|2024-01-12 08:15:00|5.12|3.62|5.11|3.61|5.12|3.62|5.1|3.6|0
1705047600000|2024-01-12 08:20:00|5.12|3.62|5.22|3.72|5.35|3.85|5.12|3.62|0
1705047900000|2024-01-12 08:25:00|5.21|3.71|5.22|3.72|5.22|3.72|5.21|3.71|0
1705048200000|2024-01-12 08:30:00|5.23|3.73|5.17|3.67|5.25|3.75|5.17|3.67|0
1705048500000|2024-01-12 08:35:00|5.18|3.68|5.19|3.69|5.21|3.71|5.18|3.68|0
1705048800000|2024-01-12 08:40:00|5.2|3.7|5.21|3.71|5.22|3.72|5.2|3.7|0
1705049100000|2024-01-12 08:45:00|5.14|3.64|5.21|3.71|5.21|3.71|5.14|3.64|0
1705049400000|2024-01-12 08:50:00|5.2|3.7|5.17|3.67|5.2|3.7|5.17|3.67|0
1705049700000|2024-01-12 08:55:00|5.18|3.68|5.16|3.66|5.18|3.68|5.16|3.66|0
1705050000000|2024-01-12 09:00:00|5.17|3.67|5.16|3.66|5.17|3.67|5.15|3.65|0
1705050300000|2024-01-12 09:05:00|4.89|3.39|4.63|3.13|4.9|3.4|4.62|3.12|0
1705050600000|2024-01-12 09:10:00|4.62|3.12|4.61|3.11|4.63|3.13|4.6|3.1|0
1705050900000|2024-01-12 09:15:00|4.6|3.1|4.63|3.13|4.63|3.13|4.6|3.1|0
1705051200000|2024-01-12 09:20:00|4.64|3.14|4.66|3.16|4.66|3.16|4.63|3.13|0
1705051500000|2024-01-12 09:25:00|4.67|3.17|4.65|3.15|4.67|3.17|4.64|3.14|0
1705051800000|2024-01-12 09:30:00|4.64|3.14|4.63|3.13|4.65|3.15|4.62|3.12|0
1705052100000|2024-01-12 09:35:00|4.64|3.14|4.65|3.15|4.65|3.15|4.62|3.12|0
1705052400000|2024-01-12 09:40:00|4.66|3.16|4.65|3.15|4.66|3.16|4.65|3.15|0
1705052700000|2024-01-12 09:45:00|4.66|3.16|4.66|3.16|4.67|3.17|4.65|3.15|0
1705053000000|2024-01-12 09:50:00|4.65|3.15|4.67|3.17|4.67|3.17|4.64|3.14|0
1705053300000|2024-01-12 09:55:00|4.68|3.18|4.68|3.18|4.68|3.18|4.67|3.17|0
1705053600000|2024-01-12 10:00:00|4.67|3.17|4.67|3.17|4.68|3.18|4.66|3.16|0
1705053900000|2024-01-12 10:05:00|4.66|3.16|4.67|3.17|4.69|3.19|4.66|3.16|0
1705054200000|2024-01-12 10:10:00|4.66|3.16|4.67|3.17|4.67|3.17|4.65|3.15|0
1705054500000|2024-01-12 10:15:00|4.68|3.18|4.66|3.16|4.68|3.18|4.66|3.16|0
1705054800000|2024-01-12 10:20:00|4.65|3.15|4.65|3.15|4.66|3.16|4.64|3.14|0
1705055100000|2024-01-12 10:25:00|4.64|3.14|4.65|3.15|4.65|3.15|4.64|3.14|0
1705055400000|2024-01-12 10:30:00|4.66|3.16|4.64|3.14|4.66|3.16|4.64|3.14|0
1705055700000|2024-01-12 10:35:00|4.65|3.15|4.65|3.15|4.65|3.15|4.64|3.14|0
1705056000000|2024-01-12 10:40:00|4.66|3.16|4.67|3.17|4.67|3.17|4.66|3.16|0
1705056300000|2024-01-12 10:45:00|4.68|3.18|4.68|3.18|4.69|3.19|4.67|3.17|0
1705056600000|2024-01-12 10:50:00|4.69|3.19|4.69|3.19|4.7|3.2|4.68|3.18|0
1705056900000|2024-01-12 10:55:00|4.7|3.2|4.69|3.19|4.7|3.2|4.68|3.18|0
1705057200000|2024-01-12 11:00:00|4.68|3.18|4.67|3.17|4.69|3.19|4.66|3.16|0
1705057500000|2024-01-12 11:05:00|4.68|3.18|4.69|3.19|4.69|3.19|4.68|3.18|0
1705057800000|2024-01-12 11:10:00|4.7|3.2|4.7|3.2|4.7|3.2|4.68|3.18|0
1705058100000|2024-01-12 11:15:00|4.64|3.14|4.7|3.2|4.7|3.2|4.64|3.14|0
1705058400000|2024-01-12 11:20:00|4.69|3.19|4.69|3.19|4.7|3.2|4.68|3.18|0
1705058700000|2024-01-12 11:25:00|4.68|3.18|4.69|3.19|4.69|3.19|4.68|3.18|0
1705059000000|2024-01-12 11:30:00|4.68|3.18|4.69|3.19|4.7|3.2|4.68|3.18|0
1705059300000|2024-01-12 11:35:00|4.7|3.2|4.71|3.21|4.71|3.21|4.69|3.19|0
1705059600000|2024-01-12 11:40:00|4.72|3.22|4.74|3.24|4.74|3.24|4.71|3.21|0
1705059900000|2024-01-12 11:45:00|4.73|3.23|4.83|3.33|4.84|3.34|4.73|3.23|0
1705060200000|2024-01-12 11:50:00|4.82|3.32|4.81|3.31|4.83|3.33|4.65|3.15|0
1705060500000|2024-01-12 11:55:00|4.8|3.3|4.75|3.25|4.81|3.31|4.75|3.25|0
1705060800000|2024-01-12 12:00:00|4.74|3.24|4.77|3.27|4.84|3.34|4.72|3.22|0
1705061100000|2024-01-12 12:05:00|4.78|3.28|4.78|3.28|4.79|3.29|4.77|3.27|0
1705061400000|2024-01-12 12:10:00|4.77|3.27|4.77|3.27|4.78|3.28|4.77|3.27|0
1705061700000|2024-01-12 12:15:00|4.78|3.28|4.79|3.29|4.79|3.29|4.77|3.27|0
1705062000000|2024-01-12 12:20:00|4.8|3.3|4.77|3.27|4.81|3.31|4.77|3.27|0
1705062300000|2024-01-12 12:25:00|4.76|3.26|4.77|3.27|4.77|3.27|4.75|3.25|0
1705062600000|2024-01-12 12:30:00|4.76|3.26|4.74|3.24|4.76|3.26|4.73|3.23|0
1705062900000|2024-01-12 12:35:00|4.75|3.25|4.74|3.24|4.76|3.26|4.74|3.24|0
1705063200000|2024-01-12 12:40:00|4.75|3.25|4.75|3.25|4.75|3.25|4.74|3.24|0
1705063500000|2024-01-12 12:45:00|4.76|3.26|4.76|3.26|4.77|3.27|4.75|3.25|0
1705063800000|2024-01-12 12:50:00|4.75|3.25|4.75|3.25|4.77|3.27|4.74|3.24|0
1705064100000|2024-01-12 12:55:00|4.76|3.26|4.77|3.27|4.77|3.27|4.75|3.25|0
1705064400000|2024-01-12 13:00:00|4.78|3.28|4.74|3.24|4.78|3.28|4.72|3.22|0
1705064700000|2024-01-12 13:05:00|4.73|3.23|4.76|3.26|4.76|3.26|4.73|3.23|0
1705065000000|2024-01-12 13:10:00|4.75|3.25|4.76|3.26|4.78|3.28|4.75|3.25|0
1705065300000|2024-01-12 13:15:00|4.77|3.27|4.77|3.27|4.78|3.28|4.75|3.25|0
1705065600000|2024-01-12 13:20:00|4.78|3.28|4.78|3.28|4.79|3.29|4.78|3.28|0
1705065900000|2024-01-12 13:25:00|4.79|3.29|4.76|3.26|4.79|3.29|4.75|3.25|0
1705066200000|2024-01-12 13:30:00|4.75|3.25|4.66|3.16|4.75|3.25|4.65|3.15|0
1705066500000|2024-01-12 13:35:00|4.65|3.15|4.73|3.23|4.82|3.32|4.64|3.14|0
1705066800000|2024-01-12 13:40:00|4.74|3.24|4.76|3.26|4.77|3.27|4.73|3.23|0
1705067100000|2024-01-12 13:45:00|4.75|3.25|4.77|3.27|4.79|3.29|4.75|3.25|0
1705067400000|2024-01-12 13:50:00|4.76|3.26|4.75|3.25|4.78|3.28|4.75|3.25|0
1705067700000|2024-01-12 13:55:00|4.76|3.26|4.74|3.24|4.77|3.27|4.74|3.24|0
1705068000000|2024-01-12 14:00:00|4.73|3.23|4.72|3.22|4.75|3.25|4.72|3.22|0
1705068300000|2024-01-12 14:05:00|4.73|3.23|4.74|3.24|4.74|3.24|4.71|3.21|0
1705068600000|2024-01-12 14:10:00|4.73|3.23|4.71|3.21|4.74|3.24|4.71|3.21|0
1705068900000|2024-01-12 14:15:00|4.72|3.22|4.7|3.2|4.72|3.22|4.7|3.2|0
1705069200000|2024-01-12 14:20:00|4.69|3.19|4.66|3.16|4.69|3.19|4.66|3.16|0
1705069500000|2024-01-12 14:25:00|4.67|3.17|4.62|3.12|4.67|3.17|4.6|3.1|0
1705069800000|2024-01-12 14:30:00|4.61|3.11|4.64|3.14|4.71|3.21|4.59|3.09|0
1705070100000|2024-01-12 14:35:00|4.63|3.13|4.6|3.1|4.64|3.14|4.59|3.09|0
1705070400000|2024-01-12 14:40:00|4.59|3.09|4.6|3.1|4.61|3.11|4.59|3.09|0
1705070700000|2024-01-12 14:45:00|4.59|3.09|4.62|3.12|4.62|3.12|4.59|3.09|0
1705071000000|2024-01-12 14:50:00|4.63|3.13|4.64|3.14|4.64|3.14|4.6|3.1|0
1705071300000|2024-01-12 14:55:00|4.63|3.13|4.71|3.21|4.71|3.21|4.63|3.13|0
1705071600000|2024-01-12 15:00:00|4.72|3.22|4.75|3.25|4.79|3.29|4.72|3.22|0
1705071900000|2024-01-12 15:05:00|4.76|3.26|4.7|3.2|4.76|3.26|4.68|3.18|0
1705072200000|2024-01-12 15:10:00|4.69|3.19|4.76|3.26|4.77|3.27|4.69|3.19|0
1705072500000|2024-01-12 15:15:00|4.75|3.25|4.81|3.31|4.82|3.32|4.73|3.23|0
1705072800000|2024-01-12 15:20:00|4.8|3.3|4.76|3.26|4.8|3.3|4.76|3.26|0
1705073100000|2024-01-12 15:25:00|4.75|3.25|4.77|3.27|4.79|3.29|4.75|3.25|0
1705073400000|2024-01-12 15:30:00|4.76|3.26|4.75|3.25|4.77|3.27|4.73|3.23|0
1705073700000|2024-01-12 15:35:00|4.76|3.26|4.8|3.3|4.81|3.31|4.74|3.24|0
1705074000000|2024-01-12 15:40:00|4.79|3.29|4.78|3.28|4.84|3.34|4.77|3.27|0
1705074300000|2024-01-12 15:45:00|4.79|3.29|4.84|3.34|4.84|3.34|4.76|3.26|0
1705074600000|2024-01-12 15:50:00|4.83|3.33|4.87|3.37|4.88|3.38|4.82|3.32|0
1705074900000|2024-01-12 15:55:00|4.88|3.38|4.83|3.33|4.88|3.38|4.83|3.33|0
1705075200000|2024-01-12 16:00:00|4.84|3.34|4.81|3.31|4.85|3.35|4.8|3.3|0
1705075500000|2024-01-12 16:05:00|4.8|3.3|4.77|3.27|4.82|3.32|4.76|3.26|0
1705075800000|2024-01-12 16:10:00|4.76|3.26|4.77|3.27|4.79|3.29|4.75|3.25|0
1705076100000|2024-01-12 16:15:00|4.78|3.28|4.76|3.26|4.78|3.28|4.75|3.25|0
1705076400000|2024-01-12 16:20:00|4.77|3.27|4.77|3.27|4.79|3.29|4.75|3.25|0
1705076700000|2024-01-12 16:25:00|4.76|3.26|4.75|3.25|4.76|3.26|4.74|3.24|0
1705077000000|2024-01-12 16:30:00|4.76|3.26|4.67|3.17|4.76|3.26|4.64|3.14|0
1705077300000|2024-01-12 16:35:00|4.68|3.18|4.74|3.24|4.78|3.28|4.67|3.17|0
1705077600000|2024-01-12 16:40:00|4.73|3.23|4.74|3.24|4.77|3.27|4.73|3.23|0
1705077900000|2024-01-12 16:45:00|4.75|3.25|4.76|3.26|4.78|3.28|4.74|3.24|0
1705078200000|2024-01-12 16:50:00|4.75|3.25|4.76|3.26|4.78|3.28|4.74|3.24|0
1705078500000|2024-01-12 16:55:00|4.75|3.25|4.76|3.26|4.77|3.27|4.75|3.25|0
1705078800000|2024-01-12 17:00:00|4.75|3.25|4.78|3.28|4.79|3.29|4.75|3.25|0
1705079100000|2024-01-12 17:05:00|4.77|3.27|4.77|3.27|4.78|3.28|4.75|3.25|0
1705079400000|2024-01-12 17:10:00|4.76|3.26|4.74|3.24|4.77|3.27|4.72|3.22|0
1705079700000|2024-01-12 17:15:00|4.75|3.25|4.71|3.21|4.75|3.25|4.71|3.21|0
1705080000000|2024-01-12 17:20:00|4.72|3.22|4.74|3.24|4.74|3.24|4.7|3.2|0
1705080300000|2024-01-12 17:25:00|4.75|3.25|4.73|3.23|4.77|3.27|4.73|3.23|0
1705080600000|2024-01-12 17:30:00|4.74|3.24|4.73|3.23|4.75|3.25|4.72|3.22|0
1705080900000|2024-01-12 17:35:00|4.74|3.24|4.74|3.24|4.76|3.26|4.74|3.24|0
1705081200000|2024-01-12 17:40:00|4.73|3.23|4.72|3.22|4.76|3.26|4.72|3.22|0
1705081500000|2024-01-12 17:45:00|4.73|3.23|4.74|3.24|4.75|3.25|4.73|3.23|0
1705081800000|2024-01-12 17:50:00|4.73|3.23|4.69|3.19|4.74|3.24|4.69|3.19|0
1705082100000|2024-01-12 17:55:00|4.68|3.18|4.72|3.22|4.73|3.23|4.68|3.18|0
1705082400000|2024-01-12 18:00:00|4.71|3.21|4.69|3.19|4.71|3.21|4.69|3.19|0
1705082700000|2024-01-12 18:05:00|4.7|3.2|4.68|3.18|4.7|3.2|4.68|3.18|0
1705083000000|2024-01-12 18:10:00|4.67|3.17|4.68|3.18|4.68|3.18|4.67|3.17|0
1705083300000|2024-01-12 18:15:00|4.67|3.17|4.68|3.18|4.68|3.18|4.67|3.17|0
1705083600000|2024-01-12 18:20:00|4.67|3.17|4.68|3.18|4.7|3.2|4.66|3.16|0
1705083900000|2024-01-12 18:25:00|4.67|3.17|4.67|3.17|4.68|3.18|4.66|3.16|0
1705084200000|2024-01-12 18:30:00|4.66|3.16|4.67|3.17|4.68|3.18|4.66|3.16|0
1705084500000|2024-01-12 18:35:00|4.66|3.16|4.66|3.16|4.68|3.18|4.65|3.15|0
1705084800000|2024-01-12 18:40:00|4.65|3.15|4.66|3.16|4.66|3.16|4.64|3.14|0
1705085100000|2024-01-12 18:45:00|4.65|3.15|4.65|3.15|4.67|3.17|4.65|3.15|0
1705085400000|2024-01-12 18:50:00|4.66|3.16|4.65|3.15|4.67|3.17|4.64|3.14|0
1705085700000|2024-01-12 18:55:00|4.64|3.14|4.64|3.14|4.66|3.16|4.63|3.13|0
1705086000000|2024-01-12 19:00:00|4.63|3.13|4.63|3.13|4.64|3.14|4.63|3.13|0
1705086300000|2024-01-12 19:05:00|4.62|3.12|4.62|3.12|4.63|3.13|4.62|3.12|0
1705086600000|2024-01-12 19:10:00|4.63|3.13|4.62|3.12|4.63|3.13|4.61|3.11|0
1705086900000|2024-01-12 19:15:00|4.61|3.11|4.62|3.12|4.62|3.12|4.61|3.11|0
1705087200000|2024-01-12 19:20:00|4.61|3.11|4.64|3.14|4.66|3.16|4.61|3.11|0
1705087500000|2024-01-12 19:25:00|4.63|3.13|4.64|3.14|4.64|3.14|4.63|3.13|0
1705087800000|2024-01-12 19:30:00|4.65|3.15|4.68|3.18|4.69|3.19|4.64|3.14|0
1705088100000|2024-01-12 19:35:00|4.69|3.19|4.67|3.17|4.7|3.2|4.67|3.17|0
1705088400000|2024-01-12 19:40:00|4.68|3.18|4.72|3.22|4.73|3.23|4.67|3.17|0
1705088700000|2024-01-12 19:45:00|4.73|3.23|4.72|3.22|4.74|3.24|4.72|3.22|0
1705089000000|2024-01-12 19:50:00|4.73|3.23|4.72|3.22|4.73|3.23|4.71|3.21|0
1705089300000|2024-01-12 19:55:00|4.73|3.23|4.73|3.23|4.74|3.24|4.72|3.22|0
1705089600000|2024-01-12 20:00:00|4.74|3.24|4.74|3.24|4.75|3.25|4.73|3.23|0
1705089900000|2024-01-12 20:05:00|4.75|3.25|4.74|3.24|4.75|3.25|4.71|3.21|0
1705090200000|2024-01-12 20:10:00|4.75|3.25|4.74|3.24|4.75|3.25|4.73|3.23|0
1705090500000|2024-01-12 20:15:00|4.75|3.25|4.75|3.25|4.75|3.25|4.73|3.23|0
1705090800000|2024-01-12 20:20:00|4.74|3.24|4.76|3.26|4.78|3.28|4.74|3.24|0
1705091100000|2024-01-12 20:25:00|4.75|3.25|4.74|3.24|4.76|3.26|4.73|3.23|0
1705091400000|2024-01-12 20:30:00|4.75|3.25|4.72|3.22|4.75|3.25|4.71|3.21|0
1705091700000|2024-01-12 20:35:00|4.71|3.21|4.73|3.23|4.73|3.23|4.71|3.21|0
1705092000000|2024-01-12 20:40:00|4.74|3.24|4.71|3.21|4.75|3.25|4.71|3.21|0
1705092300000|2024-01-12 20:45:00|4.7|3.2|4.69|3.19|4.71|3.21|4.69|3.19|0
1705092600000|2024-01-12 20:50:00|4.7|3.2|4.69|3.19|4.72|3.22|4.69|3.19|0
1705092900000|2024-01-12 20:55:00|4.68|3.18|4.7|3.2|4.71|3.21|4.67|3.17|0
1705093200000|2024-01-12 21:00:00|4.69|3.19|4.72|3.22|4.72|3.22|4.69|3.19|0
1705093500000|2024-01-12 21:05:00|4.73|3.23|4.72|3.22|4.73|3.23|4.72|3.22|0
1705093800000|2024-01-12 21:10:00|4.73|3.23|4.72|3.22|4.73|3.23|4.71|3.21|0
1705302000000|2024-01-15 07:00:00|4.58|3.08|4.58|3.08|4.58|3.08|4.57|3.07|0
1705302300000|2024-01-15 07:05:00|4.57|3.07|4.58|3.08|4.58|3.08|4.57|3.07|0
1705302600000|2024-01-15 07:10:00|4.57|3.07|4.57|3.07|4.58|3.08|4.57|3.07|0
1705305600000|2024-01-15 08:00:00|4.61|3.11|4.61|3.11|4.62|3.12|4.6|3.1|0
1705305900000|2024-01-15 08:05:00|4.6|3.1|4.59|3.09|4.6|3.1|4.59|3.09|0
1705306200000|2024-01-15 08:10:00|4.6|3.1|4.59|3.09|4.6|3.1|4.59|3.09|0
1705306500000|2024-01-15 08:15:00|4.6|3.1|4.59|3.09|4.6|3.1|4.59|3.09|0
1705306800000|2024-01-15 08:20:00|4.58|3.08|4.59|3.09|4.59|3.09|4.58|3.08|0
1705307100000|2024-01-15 08:25:00|4.6|3.1|4.59|3.09|4.6|3.1|4.58|3.08|0
1705307400000|2024-01-15 08:30:00|4.6|3.1|4.63|3.13|4.63|3.13|4.6|3.1|0
1705307700000|2024-01-15 08:35:00|4.62|3.12|4.62|3.12|4.64|3.14|4.62|3.12|0
1705308000000|2024-01-15 08:40:00|4.63|3.13|4.64|3.14|4.64|3.14|4.63|3.13|0
1705308300000|2024-01-15 08:45:00|4.65|3.15|4.64|3.14|4.65|3.15|4.63|3.13|0
1705308600000|2024-01-15 08:50:00|4.63|3.13|4.65|3.15|4.65|3.15|4.63|3.13|0
1705308900000|2024-01-15 08:55:00|4.66|3.16|4.67|3.17|4.67|3.17|4.65|3.15|0
1705309200000|2024-01-15 09:00:00|4.68|3.18|4.67|3.17|4.69|3.19|4.67|3.17|0
1705309500000|2024-01-15 09:05:00|4.66|3.16|4.66|3.16|4.67|3.17|4.66|3.16|0
1705309800000|2024-01-15 09:10:00|4.65|3.15|4.65|3.15|4.66|3.16|4.65|3.15|0
1705311900000|2024-01-15 09:45:00|4.65|3.15|4.66|3.16|4.67|3.17|4.65|3.15|0
1705312200000|2024-01-15 09:50:00|4.65|3.15|4.67|3.17|4.67|3.17|4.65|3.15|0
1705312500000|2024-01-15 09:55:00|4.66|3.16|4.65|3.15|4.68|3.18|4.65|3.15|0
1705313700000|2024-01-15 10:15:00|4.68|3.18|4.66|3.16|4.68|3.18|4.66|3.16|0
1705314000000|2024-01-15 10:20:00|4.67|3.17|4.64|3.14|4.67|3.17|4.64|3.14|0
1705314300000|2024-01-15 10:25:00|4.65|3.15|4.66|3.16|4.66|3.16|4.64|3.14|0
1705314600000|2024-01-15 10:30:00|4.65|3.15|4.66|3.16|4.66|3.16|4.65|3.15|0
1705314900000|2024-01-15 10:35:00|4.67|3.17|4.66|3.16|4.67|3.17|4.65|3.15|0
1705315200000|2024-01-15 10:40:00|4.65|3.15|4.65|3.15|4.66|3.16|4.65|3.15|0
1705315500000|2024-01-15 10:45:00|4.66|3.16|4.65|3.15|4.67|3.17|4.65|3.15|0
1705315800000|2024-01-15 10:50:00|4.66|3.16|4.66|3.16|4.66|3.16|4.65|3.15|0
1705316100000|2024-01-15 10:55:00|4.65|3.15|4.64|3.14|4.65|3.15|4.64|3.14|0
1705316400000|2024-01-15 11:00:00|4.5|3|4.51|3.01|4.51|3.01|4.49|2.99|0
1705316700000|2024-01-15 11:05:00|4.5|3|4.51|3.01|4.52|3.02|4.5|3|0
1705317000000|2024-01-15 11:10:00|4.5|3|4.51|3.01|4.51|3.01|4.5|3|0
1705317300000|2024-01-15 11:15:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1705317600000|2024-01-15 11:20:00|4.51|3.01|4.52|3.02|4.53|3.03|4.51|3.01|0
1705317900000|2024-01-15 11:25:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705318200000|2024-01-15 11:30:00|4.53|3.03|4.53|3.03|4.53|3.03|4.52|3.02|0
1705318500000|2024-01-15 11:35:00|4.52|3.02|4.5|3|4.52|3.02|4.5|3|0
1705318800000|2024-01-15 11:40:00|4.49|2.99|4.5|3|4.5|3|4.49|2.99|0
1705319100000|2024-01-15 11:45:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1705319400000|2024-01-15 11:50:00|4.5|3|4.51|3.01|4.51|3.01|4.5|3|0
1705319700000|2024-01-15 11:55:00|4.5|3|4.51|3.01|4.51|3.01|4.5|3|0
1705320000000|2024-01-15 12:00:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705320300000|2024-01-15 12:05:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1705320600000|2024-01-15 12:10:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1705320900000|2024-01-15 12:15:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1705321200000|2024-01-15 12:20:00|4.5|3|4.5|3|4.5|3|4.49|2.99|0
1705321500000|2024-01-15 12:25:00|4.49|2.99|4.5|3|4.5|3|4.49|2.99|0
1705321800000|2024-01-15 12:30:00|4.49|2.99|4.5|3|4.5|3|4.49|2.99|0
1705322100000|2024-01-15 12:35:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1705322400000|2024-01-15 12:40:00|4.49|2.99|4.49|2.99|4.5|3|4.49|2.99|0
1705322700000|2024-01-15 12:45:00|4.5|3|4.5|3|4.5|3|4.49|2.99|0
1705323300000|2024-01-15 12:55:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1705323600000|2024-01-15 13:00:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705323900000|2024-01-15 13:05:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1705324200000|2024-01-15 13:10:00|4.51|3.01|4.53|3.03|4.53|3.03|4.51|3.01|0
1705324500000|2024-01-15 13:15:00|4.54|3.04|4.51|3.01|4.54|3.04|4.51|3.01|0
1705324800000|2024-01-15 13:20:00|4.5|3|4.5|3|4.51|3.01|4.5|3|0
1705325100000|2024-01-15 13:25:00|4.49|2.99|4.5|3|4.5|3|4.49|2.99|0
1705325400000|2024-01-15 13:30:00|4.49|2.99|4.5|3|4.51|3.01|4.49|2.99|0
1705325700000|2024-01-15 13:35:00|4.49|2.99|4.51|3.01|4.51|3.01|4.49|2.99|0
1705326000000|2024-01-15 13:40:00|4.5|3|4.51|3.01|4.51|3.01|4.5|3|0
1705326300000|2024-01-15 13:45:00|4.5|3|4.5|3|4.51|3.01|4.5|3|0
1705326600000|2024-01-15 13:50:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1705326900000|2024-01-15 13:55:00|4.5|3|4.51|3.01|4.51|3.01|4.5|3|0
1705327200000|2024-01-15 14:00:00|4.5|3|4.52|3.02|4.52|3.02|4.5|3|0
1705327500000|2024-01-15 14:05:00|4.53|3.03|4.51|3.01|4.53|3.03|4.51|3.01|0
1705327800000|2024-01-15 14:10:00|4.52|3.02|4.5|3|4.52|3.02|4.5|3|0
1705328100000|2024-01-15 14:15:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1705328400000|2024-01-15 14:20:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1705328700000|2024-01-15 14:25:00|4.5|3|4.49|2.99|4.51|3.01|4.49|2.99|0
1705329000000|2024-01-15 14:30:00|4.48|2.98|4.49|2.99|4.5|3|4.48|2.98|0
1705329300000|2024-01-15 14:35:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1705329600000|2024-01-15 14:40:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1705329900000|2024-01-15 14:45:00|4.5|3|4.5|3|4.51|3.01|4.49|2.99|0
1705330200000|2024-01-15 14:50:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1705330500000|2024-01-15 14:55:00|4.51|3.01|4.49|2.99|4.51|3.01|4.49|2.99|0
1705330800000|2024-01-15 15:00:00|4.5|3|4.5|3|4.5|3|4.49|2.99|0
1705331100000|2024-01-15 15:05:00|4.49|2.99|4.49|2.99|4.5|3|4.49|2.99|0
1705331400000|2024-01-15 15:10:00|4.5|3|4.5|3|4.5|3|4.49|2.99|0
1705331700000|2024-01-15 15:15:00|4.49|2.99|4.49|2.99|4.5|3|4.49|2.99|0
1705332000000|2024-01-15 15:20:00|4.5|3|4.48|2.98|4.5|3|4.48|2.98|0
1705332300000|2024-01-15 15:25:00|4.49|2.99|4.48|2.98|4.49|2.99|4.48|2.98|0
1705332600000|2024-01-15 15:30:00|4.49|2.99|4.48|2.98|4.49|2.99|4.48|2.98|0
1705332900000|2024-01-15 15:35:00|4.47|2.97|4.48|2.98|4.48|2.98|4.47|2.97|0
1705333500000|2024-01-15 15:45:00|4.49|2.99|4.48|2.98|4.49|2.99|4.48|2.98|0
1705333800000|2024-01-15 15:50:00|4.47|2.97|4.48|2.98|4.48|2.98|4.47|2.97|0
1705334100000|2024-01-15 15:55:00|4.47|2.97|4.47|2.97|4.48|2.98|4.47|2.97|0
1705334400000|2024-01-15 16:00:00|4.48|2.98|4.48|2.98|4.48|2.98|4.48|2.98|0
1705334700000|2024-01-15 16:05:00|4.47|2.97|4.48|2.98|4.48|2.98|4.47|2.97|0
1705335000000|2024-01-15 16:10:00|4.47|2.97|4.48|2.98|4.48|2.98|4.47|2.97|0
1705335300000|2024-01-15 16:15:00|4.49|2.99|4.49|2.99|4.49|2.99|4.48|2.98|0
1705335600000|2024-01-15 16:20:00|4.48|2.98|4.48|2.98|4.49|2.99|4.48|2.98|0
1705336200000|2024-01-15 16:30:00|4.47|2.97|4.48|2.98|4.48|2.98|4.47|2.97|0
1705336500000|2024-01-15 16:35:00|4.47|2.97|4.48|2.98|4.48|2.98|4.47|2.97|0
1705337400000|2024-01-15 16:50:00|4.49|2.99|4.49|2.99|4.49|2.99|4.48|2.98|0
1705338000000|2024-01-15 17:00:00|4.48|2.98|4.48|2.98|4.48|2.98|4.48|2.98|0
1705338300000|2024-01-15 17:05:00|4.47|2.97|4.47|2.97|4.47|2.97|4.47|2.97|0
1705338900000|2024-01-15 17:15:00|4.48|2.98|4.47|2.97|4.48|2.98|4.47|2.97|0
1705339200000|2024-01-15 17:20:00|4.48|2.98|4.47|2.97|4.48|2.98|4.47|2.97|0
1705340400000|2024-01-15 17:40:00|4.48|2.98|4.47|2.97|4.48|2.98|4.47|2.97|0
1705341300000|2024-01-15 17:55:00|4.46|2.96|4.46|2.96|4.47|2.97|4.46|2.96|0
1705341600000|2024-01-15 18:00:00|4.47|2.97|4.47|2.97|4.47|2.97|4.46|2.96|0
1705341900000|2024-01-15 18:05:00|4.46|2.96|4.46|2.96|4.47|2.97|4.46|2.96|0
1705346700000|2024-01-15 19:25:00|4.45|2.95|4.46|2.96|4.46|2.96|4.45|2.95|0
1705349700000|2024-01-15 20:15:00|4.45|2.95|4.45|2.95|4.45|2.95|4.45|2.95|0
1705353300000|2024-01-15 21:15:00|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1705357500000|2024-01-15 22:25:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1705359600000|2024-01-15 23:00:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1705359900000|2024-01-15 23:05:00|4.53|2.93|4.51|2.91|4.53|2.93|4.51|2.91|0
1705360200000|2024-01-15 23:10:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1705360500000|2024-01-15 23:15:00|4.5|2.9|4.5|2.9|4.51|2.91|4.5|2.9|0
1705360800000|2024-01-15 23:20:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1705361100000|2024-01-15 23:25:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1705361400000|2024-01-15 23:30:00|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1705361700000|2024-01-15 23:35:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1705362000000|2024-01-15 23:40:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1705362900000|2024-01-15 23:55:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1705363200000|2024-01-16 00:00:00|4.54|2.94|4.56|2.96|4.57|2.97|4.53|2.93|0
1705363500000|2024-01-16 00:05:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1705363800000|2024-01-16 00:10:00|4.57|2.97|4.55|2.95|4.57|2.97|4.55|2.95|0
1705364400000|2024-01-16 00:20:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1705364700000|2024-01-16 00:25:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1705365000000|2024-01-16 00:30:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1705365600000|2024-01-16 00:40:00|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1705365900000|2024-01-16 00:45:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1705366200000|2024-01-16 00:50:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1705366500000|2024-01-16 00:55:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1705366800000|2024-01-16 01:00:00|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1705367100000|2024-01-16 01:05:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1705367400000|2024-01-16 01:10:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1705367700000|2024-01-16 01:15:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1705368000000|2024-01-16 01:20:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1705368300000|2024-01-16 01:25:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1705368600000|2024-01-16 01:30:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705368900000|2024-01-16 01:35:00|4.53|3.03|4.52|3.02|4.53|3.03|4.51|3.01|0
1705369200000|2024-01-16 01:40:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705369800000|2024-01-16 01:50:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705370100000|2024-01-16 01:55:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705370400000|2024-01-16 02:00:00|4.53|3.03|4.54|3.04|4.54|3.04|4.52|3.02|0
1705370700000|2024-01-16 02:05:00|4.53|3.03|4.52|3.02|4.53|3.03|4.51|3.01|0
1705371000000|2024-01-16 02:10:00|4.51|3.01|4.51|3.01|4.52|3.02|4.5|3|0
1705371300000|2024-01-16 02:15:00|4.5|3|4.51|3.01|4.51|3.01|4.5|3|0
1705371600000|2024-01-16 02:20:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705371900000|2024-01-16 02:25:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705372200000|2024-01-16 02:30:00|4.52|3.02|4.53|3.03|4.53|3.03|4.51|3.01|0
1705372500000|2024-01-16 02:35:00|4.52|3.02|4.53|3.03|4.53|3.03|4.52|3.02|0
1705372800000|2024-01-16 02:40:00|4.52|3.02|4.52|3.02|4.53|3.03|4.52|3.02|0
1705373100000|2024-01-16 02:45:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705373400000|2024-01-16 02:50:00|4.53|3.03|4.53|3.03|4.53|3.03|4.52|3.02|0
1705373700000|2024-01-16 02:55:00|4.52|3.02|4.52|3.02|4.53|3.03|4.52|3.02|0
1705374000000|2024-01-16 03:00:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705374300000|2024-01-16 03:05:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1705374600000|2024-01-16 03:10:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1705374900000|2024-01-16 03:15:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705375200000|2024-01-16 03:20:00|4.55|3.05|4.55|3.05|4.55|3.05|4.55|3.05|0
1705375500000|2024-01-16 03:25:00|4.54|3.04|4.55|3.05|4.55|3.05|4.54|3.04|0
1705375800000|2024-01-16 03:30:00|4.54|3.04|4.54|3.04|4.55|3.05|4.54|3.04|0
1705376100000|2024-01-16 03:35:00|4.55|3.05|4.55|3.05|4.55|3.05|4.54|3.04|0
1705376700000|2024-01-16 03:45:00|4.54|3.04|4.54|3.04|4.54|3.04|4.54|3.04|0
1705377000000|2024-01-16 03:50:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1705377300000|2024-01-16 03:55:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705377600000|2024-01-16 04:00:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705377900000|2024-01-16 04:05:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705378500000|2024-01-16 04:15:00|4.53|3.03|4.53|3.03|4.53|3.03|4.53|3.03|0
1705379100000|2024-01-16 04:25:00|4.54|3.04|4.54|3.04|4.54|3.04|4.54|3.04|0
1705380300000|2024-01-16 04:45:00|4.55|3.05|4.54|3.04|4.55|3.05|4.54|3.04|0
1705380900000|2024-01-16 04:55:00|4.53|3.03|4.53|3.03|4.53|3.03|4.53|3.03|0
1705381200000|2024-01-16 05:00:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705381500000|2024-01-16 05:05:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1705381800000|2024-01-16 05:10:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1705382400000|2024-01-16 05:20:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705382700000|2024-01-16 05:25:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705383000000|2024-01-16 05:30:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705383300000|2024-01-16 05:35:00|4.55|3.05|4.54|3.04|4.55|3.05|4.54|3.04|0
1705384200000|2024-01-16 05:50:00|4.55|3.05|4.55|3.05|4.55|3.05|4.54|3.04|0
1705384500000|2024-01-16 05:55:00|4.56|3.06|4.56|3.06|4.56|3.06|4.55|3.05|0
1705384800000|2024-01-16 06:00:00|4.57|3.07|4.58|3.08|4.58|3.08|4.56|3.06|0
1705385400000|2024-01-16 06:10:00|4.57|3.07|4.57|3.07|4.57|3.07|4.57|3.07|0
1705385700000|2024-01-16 06:15:00|4.56|3.06|4.56|3.06|4.57|3.07|4.56|3.06|0
1705386000000|2024-01-16 06:20:00|4.55|3.05|4.56|3.06|4.56|3.06|4.55|3.05|0
1705386300000|2024-01-16 06:25:00|4.55|3.05|4.55|3.05|4.55|3.05|4.55|3.05|0
1705386600000|2024-01-16 06:30:00|4.56|3.06|4.56|3.06|4.57|3.07|4.56|3.06|0
1705387200000|2024-01-16 06:40:00|4.57|3.07|4.56|3.06|4.57|3.07|4.56|3.06|0
1705387500000|2024-01-16 06:45:00|4.57|3.07|4.56|3.06|4.57|3.07|4.56|3.06|0
1705387800000|2024-01-16 06:50:00|4.55|3.05|4.55|3.05|4.55|3.05|4.55|3.05|0
1705388400000|2024-01-16 07:00:00|4.54|3.04|4.54|3.04|4.55|3.05|4.54|3.04|0
1705388700000|2024-01-16 07:05:00|4.55|3.05|4.56|3.06|4.56|3.06|4.54|3.04|0
1705389000000|2024-01-16 07:10:00|4.57|3.07|4.57|3.07|4.57|3.07|4.56|3.06|0
1705389300000|2024-01-16 07:15:00|4.56|3.06|4.57|3.07|4.57|3.07|4.56|3.06|0
1705389600000|2024-01-16 07:20:00|4.56|3.06|4.56|3.06|4.57|3.07|4.56|3.06|0
1705389900000|2024-01-16 07:25:00|4.55|3.05|4.56|3.06|4.56|3.06|4.55|3.05|0
1705390200000|2024-01-16 07:30:00|4.68|3.18|4.67|3.17|4.68|3.18|4.67|3.17|0
1705390500000|2024-01-16 07:35:00|4.66|3.16|4.65|3.15|4.67|3.17|4.65|3.15|0
1705390800000|2024-01-16 07:40:00|4.66|3.16|4.65|3.15|4.66|3.16|4.65|3.15|0
1705391100000|2024-01-16 07:45:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1705391400000|2024-01-16 07:50:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705391700000|2024-01-16 07:55:00|4.53|3.03|4.55|3.05|4.55|3.05|4.53|3.03|0
1705392000000|2024-01-16 08:00:00|4.56|3.06|4.63|3.13|4.64|3.14|4.56|3.06|0
1705392300000|2024-01-16 08:05:00|4.64|3.14|4.62|3.12|4.64|3.14|4.61|3.11|0
1705392600000|2024-01-16 08:10:00|4.63|3.13|4.64|3.14|4.64|3.14|4.62|3.12|0
1705392900000|2024-01-16 08:15:00|4.63|3.13|4.63|3.13|4.65|3.15|4.62|3.12|0
1705393200000|2024-01-16 08:20:00|4.64|3.14|4.6|3.1|4.64|3.14|4.59|3.09|0
1705393500000|2024-01-16 08:25:00|4.61|3.11|4.63|3.13|4.63|3.13|4.59|3.09|0
1705393800000|2024-01-16 08:30:00|4.62|3.12|4.62|3.12|4.63|3.13|4.6|3.1|0
1705394100000|2024-01-16 08:35:00|4.63|3.13|4.6|3.1|4.63|3.13|4.6|3.1|0
1705394400000|2024-01-16 08:40:00|4.61|3.11|4.62|3.12|4.63|3.13|4.6|3.1|0
1705394700000|2024-01-16 08:45:00|4.95|3.45|4.92|3.42|4.95|3.45|4.92|3.42|0
1705395000000|2024-01-16 08:50:00|4.93|3.43|4.93|3.43|4.94|3.44|4.92|3.42|0
1705395300000|2024-01-16 08:55:00|4.76|3.26|4.88|3.38|4.89|3.39|4.76|3.26|0
1705395600000|2024-01-16 09:00:00|4.59|3.09|4.58|3.08|4.59|3.09|4.57|3.07|0
1705395900000|2024-01-16 09:05:00|4.57|3.07|4.58|3.08|4.59|3.09|4.57|3.07|0
1705396200000|2024-01-16 09:10:00|4.59|3.09|4.57|3.07|4.59|3.09|4.57|3.07|0
1705396500000|2024-01-16 09:15:00|4.58|3.08|4.58|3.08|4.59|3.09|4.58|3.08|0
1705396800000|2024-01-16 09:20:00|4.57|3.07|4.6|3.1|4.61|3.11|4.57|3.07|0
1705397100000|2024-01-16 09:25:00|4.61|3.11|4.61|3.11|4.62|3.12|4.61|3.11|0
1705397400000|2024-01-16 09:30:00|4.62|3.12|4.58|3.08|4.62|3.12|4.58|3.08|0
1705397700000|2024-01-16 09:35:00|4.59|3.09|4.58|3.08|4.59|3.09|4.57|3.07|0
1705398000000|2024-01-16 09:40:00|4.59|3.09|4.58|3.08|4.59|3.09|4.58|3.08|0
1705398300000|2024-01-16 09:45:00|4.59|3.09|4.61|3.11|4.61|3.11|4.58|3.08|0
1705398600000|2024-01-16 09:50:00|4.6|3.1|4.58|3.08|4.6|3.1|4.58|3.08|0
1705398900000|2024-01-16 09:55:00|4.59|3.09|4.59|3.09|4.6|3.1|4.59|3.09|0
1705399200000|2024-01-16 10:00:00|4.58|3.08|4.6|3.1|4.61|3.11|4.58|3.08|0
1705399500000|2024-01-16 10:05:00|4.59|3.09|4.61|3.11|4.61|3.11|4.59|3.09|0
1705399800000|2024-01-16 10:10:00|4.6|3.1|4.61|3.11|4.62|3.12|4.6|3.1|0
1705400100000|2024-01-16 10:15:00|4.6|3.1|4.62|3.12|4.63|3.13|4.6|3.1|0
1705400400000|2024-01-16 10:20:00|4.61|3.11|4.62|3.12|4.62|3.12|4.61|3.11|0
1705400700000|2024-01-16 10:25:00|4.61|3.11|4.63|3.13|4.63|3.13|4.6|3.1|0
1705401000000|2024-01-16 10:30:00|4.64|3.14|4.63|3.13|4.64|3.14|4.63|3.13|0
1705401300000|2024-01-16 10:35:00|4.62|3.12|4.6|3.1|4.62|3.12|4.6|3.1|0
1705401600000|2024-01-16 10:40:00|4.61|3.11|4.61|3.11|4.61|3.11|4.6|3.1|0
1705401900000|2024-01-16 10:45:00|4.6|3.1|4.61|3.11|4.62|3.12|4.6|3.1|0
1705402200000|2024-01-16 10:50:00|4.6|3.1|4.62|3.12|4.62|3.12|4.6|3.1|0
1705402500000|2024-01-16 10:55:00|4.63|3.13|4.62|3.12|4.63|3.13|4.62|3.12|0
1705402800000|2024-01-16 11:00:00|4.61|3.11|4.62|3.12|4.62|3.12|4.6|3.1|0
1705403100000|2024-01-16 11:05:00|4.61|3.11|4.61|3.11|4.62|3.12|4.6|3.1|0
1705403400000|2024-01-16 11:10:00|4.6|3.1|4.6|3.1|4.61|3.11|4.6|3.1|0
1705403700000|2024-01-16 11:15:00|4.59|3.09|4.59|3.09|4.6|3.1|4.59|3.09|0
1705404000000|2024-01-16 11:20:00|4.6|3.1|4.6|3.1|4.61|3.11|4.59|3.09|0
1705404300000|2024-01-16 11:25:00|4.59|3.09|4.58|3.08|4.59|3.09|4.58|3.08|0
1705404600000|2024-01-16 11:30:00|4.59|3.09|4.59|3.09|4.59|3.09|4.57|3.07|0
1705404900000|2024-01-16 11:35:00|4.58|3.08|4.58|3.08|4.59|3.09|4.58|3.08|0
1705405200000|2024-01-16 11:40:00|4.59|3.09|4.58|3.08|4.59|3.09|4.58|3.08|0
1705405500000|2024-01-16 11:45:00|4.89|3.39|4.88|3.38|4.9|3.4|4.87|3.37|0
1705405800000|2024-01-16 11:50:00|4.87|3.37|4.84|3.34|4.88|3.38|4.84|3.34|0
1705406100000|2024-01-16 11:55:00|4.85|3.35|4.88|3.38|4.97|3.47|4.84|3.34|0
1705406400000|2024-01-16 12:00:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705406700000|2024-01-16 12:05:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1705407000000|2024-01-16 12:10:00|4.52|3.02|4.54|3.04|4.54|3.04|4.52|3.02|0
1705407300000|2024-01-16 12:15:00|4.53|3.03|4.55|3.05|4.55|3.05|4.53|3.03|0
1705407600000|2024-01-16 12:20:00|4.54|3.04|4.55|3.05|4.56|3.06|4.54|3.04|0
1705407900000|2024-01-16 12:25:00|4.54|3.04|4.52|3.02|4.55|3.05|4.52|3.02|0
1705408200000|2024-01-16 12:30:00|4.53|3.03|4.53|3.03|4.54|3.04|4.52|3.02|0
1705408500000|2024-01-16 12:35:00|4.54|3.04|4.5|3|4.54|3.04|4.49|2.99|0
1705408800000|2024-01-16 12:40:00|4.49|2.99|4.5|3|4.51|3.01|4.48|2.98|0
1705409100000|2024-01-16 12:45:00|4.49|2.99|4.47|2.97|4.5|3|4.47|2.97|0
1705409400000|2024-01-16 12:50:00|4.48|2.98|4.48|2.98|4.49|2.99|4.47|2.97|0
1705409700000|2024-01-16 12:55:00|4.49|2.99|4.48|2.98|4.49|2.99|4.48|2.98|0
1705410000000|2024-01-16 13:00:00|4.47|2.97|4.49|2.99|4.49|2.99|4.47|2.97|0
1705410300000|2024-01-16 13:05:00|4.5|3|4.49|2.99|4.5|3|4.48|2.98|0
1705410600000|2024-01-16 13:10:00|4.5|3|4.52|3.02|4.52|3.02|4.5|3|0
1705410900000|2024-01-16 13:15:00|4.51|3.01|4.53|3.03|4.53|3.03|4.51|3.01|0
1705411200000|2024-01-16 13:20:00|4.52|3.02|4.55|3.05|4.55|3.05|4.52|3.02|0
1705411500000|2024-01-16 13:25:00|4.56|3.06|4.53|3.03|4.56|3.06|4.53|3.03|0
1705411800000|2024-01-16 13:30:00|4.52|3.02|4.48|2.98|4.53|3.03|4.47|2.97|0
1705412100000|2024-01-16 13:35:00|4.47|2.97|4.47|2.97|4.49|2.99|4.47|2.97|0
1705412400000|2024-01-16 13:40:00|4.46|2.96|4.49|2.99|4.49|2.99|4.46|2.96|0
1705412700000|2024-01-16 13:45:00|4.5|3|4.51|3.01|4.53|3.03|4.5|3|0
1705413000000|2024-01-16 13:50:00|4.52|3.02|4.54|3.04|4.55|3.05|4.51|3.01|0
1705413300000|2024-01-16 13:55:00|4.55|3.05|4.55|3.05|4.55|3.05|4.54|3.04|0
1705413600000|2024-01-16 14:00:00|4.89|3.39|4.91|3.41|4.91|3.41|4.88|3.38|0
1705413900000|2024-01-16 14:05:00|4.9|3.4|4.89|3.39|4.91|3.41|4.89|3.39|0
1705414200000|2024-01-16 14:10:00|4.9|3.4|4.88|3.38|4.9|3.4|4.88|3.38|0
1705414500000|2024-01-16 14:15:00|4.52|3.02|4.54|3.04|4.55|3.05|4.52|3.02|0
1705414800000|2024-01-16 14:20:00|4.55|3.05|4.53|3.03|4.55|3.05|4.52|3.02|0
1705415100000|2024-01-16 14:25:00|4.52|3.02|4.49|2.99|4.52|3.02|4.48|2.98|0
1705415400000|2024-01-16 14:30:00|4.48|2.98|4.49|2.99|4.52|3.02|4.46|2.96|0
1705415700000|2024-01-16 14:35:00|4.5|3|4.54|3.04|4.56|3.06|4.49|2.99|0
1705416000000|2024-01-16 14:40:00|4.55|3.05|4.58|3.08|4.59|3.09|4.55|3.05|0
1705416300000|2024-01-16 14:45:00|4.59|3.09|4.6|3.1|4.61|3.11|4.58|3.08|0
1705416600000|2024-01-16 14:50:00|4.61|3.11|4.6|3.1|4.64|3.14|4.6|3.1|0
1705416900000|2024-01-16 14:55:00|4.59|3.09|4.55|3.05|4.59|3.09|4.55|3.05|0
1705417200000|2024-01-16 15:00:00|4.94|3.44|4.97|3.47|4.97|3.47|4.92|3.42|0
1705417500000|2024-01-16 15:05:00|4.96|3.46|4.9|3.4|5|3.5|4.9|3.4|0
1705417800000|2024-01-16 15:10:00|4.91|3.41|4.87|3.37|4.91|3.41|4.86|3.36|0
1705418100000|2024-01-16 15:15:00|4.51|3.01|4.47|2.97|4.51|3.01|4.47|2.97|0
1705418400000|2024-01-16 15:20:00|4.46|2.96|4.41|2.91|4.46|2.96|4.41|2.91|0
1705418700000|2024-01-16 15:25:00|4.4|2.9|4.42|2.92|4.43|2.93|4.4|2.9|0
1705419000000|2024-01-16 15:30:00|4.43|2.93|4.4|2.9|4.43|2.93|4.4|2.9|0
1705419300000|2024-01-16 15:35:00|4.41|2.91|4.41|2.91|4.45|2.95|4.4|2.9|0
1705419600000|2024-01-16 15:40:00|4.4|2.9|4.39|2.89|4.41|2.91|4.37|2.87|0
1705419900000|2024-01-16 15:45:00|4.75|3.25|4.75|3.25|4.76|3.26|4.74|3.24|0
1705420200000|2024-01-16 15:50:00|4.74|3.24|4.75|3.25|4.77|3.27|4.74|3.24|0
1705420500000|2024-01-16 15:55:00|4.74|3.24|4.77|3.27|4.77|3.27|4.74|3.24|0
1705420800000|2024-01-16 16:00:00|4.42|2.92|4.48|2.98|4.53|3.03|4.41|2.91|0
1705421100000|2024-01-16 16:05:00|4.49|2.99|4.47|2.97|4.49|2.99|4.44|2.94|0
1705421400000|2024-01-16 16:10:00|4.46|2.96|4.46|2.96|4.52|3.02|4.45|2.95|0
1705421700000|2024-01-16 16:15:00|4.47|2.97|4.43|2.93|4.47|2.97|4.41|2.91|0
1705422000000|2024-01-16 16:20:00|4.42|2.92|4.39|2.89|4.43|2.93|4.37|2.87|0
1705422300000|2024-01-16 16:25:00|4.38|2.88|4.42|2.92|4.42|2.92|4.38|2.88|0
1705422600000|2024-01-16 16:30:00|4.43|2.93|4.38|2.88|4.43|2.93|4.38|2.88|0
1705422900000|2024-01-16 16:35:00|4.39|2.89|4.41|2.91|4.44|2.94|4.38|2.88|0
1705423200000|2024-01-16 16:40:00|4.42|2.92|4.42|2.92|4.43|2.93|4.41|2.91|0
1705423500000|2024-01-16 16:45:00|4.8|3.3|4.81|3.31|4.83|3.33|4.78|3.28|0
1705423800000|2024-01-16 16:50:00|4.8|3.3|4.84|3.34|4.84|3.34|4.8|3.3|0
1705424100000|2024-01-16 16:55:00|4.85|3.35|4.85|3.35|4.87|3.37|4.82|3.32|0
1705424400000|2024-01-16 17:00:00|4.86|3.36|4.89|3.39|4.9|3.4|4.84|3.34|0
1705424700000|2024-01-16 17:05:00|4.9|3.4|4.91|3.41|4.92|3.42|4.88|3.38|0
1705425000000|2024-01-16 17:10:00|4.92|3.42|4.9|3.4|4.92|3.42|4.88|3.38|0
1705425300000|2024-01-16 17:15:00|4.53|3.03|4.53|3.03|4.53|3.03|4.5|3|0
1705425600000|2024-01-16 17:20:00|4.52|3.02|4.51|3.01|4.53|3.03|4.5|3|0
1705425900000|2024-01-16 17:25:00|4.5|3|4.55|3.05|4.55|3.05|4.5|3|0
1705426200000|2024-01-16 17:30:00|4.94|3.44|4.95|3.45|4.96|3.46|4.93|3.43|0
1705426500000|2024-01-16 17:35:00|4.94|3.44|4.91|3.41|4.95|3.45|4.9|3.4|0
1705426800000|2024-01-16 17:40:00|4.92|3.42|4.93|3.43|4.93|3.43|4.9|3.4|0
1705427100000|2024-01-16 17:45:00|4.56|3.06|4.57|3.07|4.58|3.08|4.54|3.04|0
1705427400000|2024-01-16 17:50:00|4.58|3.08|4.56|3.06|4.58|3.08|4.55|3.05|0
1705427700000|2024-01-16 17:55:00|4.57|3.07|4.59|3.09|4.59|3.09|4.56|3.06|0
1705428000000|2024-01-16 18:00:00|4.6|3.1|4.57|3.07|4.6|3.1|4.57|3.07|0
1705428300000|2024-01-16 18:05:00|4.56|3.06|4.56|3.06|4.57|3.07|4.55|3.05|0
1705428600000|2024-01-16 18:10:00|4.55|3.05|4.54|3.04|4.57|3.07|4.54|3.04|0
1705428900000|2024-01-16 18:15:00|4.53|3.03|4.5|3|4.54|3.04|4.48|2.98|0
1705429200000|2024-01-16 18:20:00|4.51|3.01|4.53|3.03|4.54|3.04|4.5|3|0
1705429500000|2024-01-16 18:25:00|4.52|3.02|4.49|2.99|4.53|3.03|4.49|2.99|0
1705429800000|2024-01-16 18:30:00|4.84|3.34|4.84|3.34|4.86|3.36|4.84|3.34|0
1705430100000|2024-01-16 18:35:00|4.85|3.35|4.89|3.39|4.9|3.4|4.84|3.34|0
1705430400000|2024-01-16 18:40:00|4.9|3.4|4.91|3.41|4.92|3.42|4.89|3.39|0
1705430700000|2024-01-16 18:45:00|4.56|3.06|4.56|3.06|4.57|3.07|4.55|3.05|0
1705431000000|2024-01-16 18:50:00|4.57|3.07|4.59|3.09|4.6|3.1|4.56|3.06|0
1705431300000|2024-01-16 18:55:00|4.6|3.1|4.57|3.07|4.6|3.1|4.57|3.07|0
1705431600000|2024-01-16 19:00:00|4.58|3.08|4.6|3.1|4.6|3.1|4.56|3.06|0
1705431900000|2024-01-16 19:05:00|4.61|3.11|4.61|3.11|4.61|3.11|4.58|3.08|0
1705432200000|2024-01-16 19:10:00|4.6|3.1|4.63|3.13|4.64|3.14|4.6|3.1|0
1705432500000|2024-01-16 19:15:00|5.12|3.62|5.03|3.53|5.15|3.65|5.03|3.53|0
1705432800000|2024-01-16 19:20:00|5.02|3.52|5.07|3.57|5.1|3.6|5.02|3.52|0
1705433100000|2024-01-16 19:25:00|5.06|3.56|5.06|3.56|5.06|3.56|5.03|3.53|0
1705433400000|2024-01-16 19:30:00|4.62|3.12|4.6|3.1|4.63|3.13|4.6|3.1|0
1705433700000|2024-01-16 19:35:00|4.61|3.11|4.6|3.1|4.61|3.11|4.59|3.09|0
1705434000000|2024-01-16 19:40:00|4.61|3.11|4.6|3.1|4.61|3.11|4.59|3.09|0
1705434300000|2024-01-16 19:45:00|5.03|3.53|5|3.5|5.03|3.53|4.99|3.49|0
1705434600000|2024-01-16 19:50:00|4.99|3.49|5.03|3.53|5.12|3.62|4.99|3.49|0
1705434900000|2024-01-16 19:55:00|5.04|3.54|5.03|3.53|5.04|3.54|5.02|3.52|0
1705435200000|2024-01-16 20:00:00|4.54|3.04|4.55|3.05|4.56|3.06|4.53|3.03|0
1705435500000|2024-01-16 20:05:00|4.56|3.06|4.55|3.05|4.56|3.06|4.54|3.04|0
1705435800000|2024-01-16 20:10:00|4.54|3.04|4.56|3.06|4.56|3.06|4.53|3.03|0
1705436100000|2024-01-16 20:15:00|5.03|3.53|5.01|3.51|5.04|3.54|5.01|3.51|0
1705436400000|2024-01-16 20:20:00|5.02|3.52|5.04|3.54|5.04|3.54|5.01|3.51|0
1705436700000|2024-01-16 20:25:00|5.03|3.53|5.05|3.55|5.05|3.55|5.02|3.52|0
1705437000000|2024-01-16 20:30:00|4.56|3.06|4.58|3.08|4.59|3.09|4.56|3.06|0
1705437300000|2024-01-16 20:35:00|4.59|3.09|4.57|3.07|4.59|3.09|4.56|3.06|0
1705437600000|2024-01-16 20:40:00|4.58|3.08|4.56|3.06|4.58|3.08|4.56|3.06|0
1705437900000|2024-01-16 20:45:00|4.55|3.05|4.56|3.06|4.58|3.08|4.54|3.04|0
1705438200000|2024-01-16 20:50:00|4.55|3.05|4.53|3.03|4.56|3.06|4.53|3.03|0
1705438500000|2024-01-16 20:55:00|4.52|3.02|4.5|3|4.53|3.03|4.48|2.98|0
1705438800000|2024-01-16 21:00:00|4.49|2.99|4.49|2.99|4.5|3|4.47|2.97|0
1705439100000|2024-01-16 21:05:00|4.5|3|4.48|2.98|4.5|3|4.48|2.98|0
1705439400000|2024-01-16 21:10:00|4.49|2.99|4.49|2.99|4.49|2.99|4.48|2.98|0
1705439700000|2024-01-16 21:15:00|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1705440000000|2024-01-16 21:20:00|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1705440600000|2024-01-16 21:30:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1705441200000|2024-01-16 21:40:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1705441800000|2024-01-16 21:50:00|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1705442100000|2024-01-16 21:55:00|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1705443300000|2024-01-16 22:15:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1705446000000|2024-01-16 23:00:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1705446300000|2024-01-16 23:05:00|4.54|2.94|4.52|2.92|4.54|2.94|4.52|2.92|0
1705446600000|2024-01-16 23:10:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1705447200000|2024-01-16 23:20:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1705448100000|2024-01-16 23:35:00|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1705448700000|2024-01-16 23:45:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1705449000000|2024-01-16 23:50:00|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1705449300000|2024-01-16 23:55:00|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1705449600000|2024-01-17 00:00:00|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1705449900000|2024-01-17 00:05:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1705450200000|2024-01-17 00:10:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1705450500000|2024-01-17 00:15:00|4.53|2.93|4.54|2.94|4.55|2.95|4.53|2.93|0
1705450800000|2024-01-17 00:20:00|4.55|2.95|4.53|2.93|4.55|2.95|4.53|2.93|0
1705451100000|2024-01-17 00:25:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1705451700000|2024-01-17 00:35:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1705452000000|2024-01-17 00:40:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1705452600000|2024-01-17 00:50:00|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1705452900000|2024-01-17 00:55:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1705453200000|2024-01-17 01:00:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1705453500000|2024-01-17 01:05:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1705453800000|2024-01-17 01:10:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1705454100000|2024-01-17 01:15:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1705454400000|2024-01-17 01:20:00|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1705454700000|2024-01-17 01:25:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1705455000000|2024-01-17 01:30:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1705455300000|2024-01-17 01:35:00|4.5|3|4.5|3|4.5|3|4.5|3|0
1705455600000|2024-01-17 01:40:00|4.51|3.01|4.52|3.02|4.52|3.02|4.5|3|0
1705455900000|2024-01-17 01:45:00|5.1|3.6|5.1|3.6|5.11|3.61|5.1|3.6|0
1705456500000|2024-01-17 01:55:00|5.09|3.59|5.09|3.59|5.1|3.6|5.09|3.59|0
1705456800000|2024-01-17 02:00:00|4.5|3|4.51|3.01|4.51|3.01|4.5|3|0
1705457100000|2024-01-17 02:05:00|4.5|3|4.5|3|4.5|3|4.5|3|0
1705457400000|2024-01-17 02:10:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1705457700000|2024-01-17 02:15:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1705458000000|2024-01-17 02:20:00|4.53|3.03|4.53|3.03|4.53|3.03|4.53|3.03|0
1705458300000|2024-01-17 02:25:00|4.52|3.02|4.52|3.02|4.52|3.02|4.52|3.02|0
1705458600000|2024-01-17 02:30:00|4.53|3.03|4.53|3.03|4.53|3.03|4.52|3.02|0
1705459200000|2024-01-17 02:40:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1705460100000|2024-01-17 02:55:00|4.54|3.04|4.54|3.04|4.54|3.04|4.54|3.04|0
1705460400000|2024-01-17 03:00:00|4.55|3.05|4.54|3.04|4.55|3.05|4.54|3.04|0
1705460700000|2024-01-17 03:05:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705461000000|2024-01-17 03:10:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705461600000|2024-01-17 03:20:00|4.55|3.05|4.55|3.05|4.55|3.05|4.54|3.04|0
1705461900000|2024-01-17 03:25:00|4.54|3.04|4.55|3.05|4.55|3.05|4.54|3.04|0
1705462500000|2024-01-17 03:35:00|4.56|3.06|4.54|3.04|4.56|3.06|4.54|3.04|0
1705463100000|2024-01-17 03:45:00|4.55|3.05|4.55|3.05|4.55|3.05|4.54|3.04|0
1705463400000|2024-01-17 03:50:00|4.54|3.04|4.56|3.06|4.57|3.07|4.54|3.04|0
1705463700000|2024-01-17 03:55:00|4.57|3.07|4.57|3.07|4.57|3.07|4.57|3.07|0
1705464300000|2024-01-17 04:05:00|4.56|3.06|4.55|3.05|4.56|3.06|4.55|3.05|0
1705464600000|2024-01-17 04:10:00|4.54|3.04|4.54|3.04|4.55|3.05|4.54|3.04|0
1705464900000|2024-01-17 04:15:00|4.55|3.05|4.55|3.05|4.55|3.05|4.55|3.05|0
1705465200000|2024-01-17 04:20:00|4.56|3.06|4.56|3.06|4.56|3.06|4.56|3.06|0
1705465500000|2024-01-17 04:25:00|4.55|3.05|4.55|3.05|4.56|3.06|4.55|3.05|0
1705465800000|2024-01-17 04:30:00|4.54|3.04|4.55|3.05|4.55|3.05|4.54|3.04|0
1705466100000|2024-01-17 04:35:00|4.54|3.04|4.54|3.04|4.55|3.05|4.54|3.04|0
1705466700000|2024-01-17 04:45:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1705467000000|2024-01-17 04:50:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1705467300000|2024-01-17 04:55:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705467600000|2024-01-17 05:00:00|4.55|3.05|4.55|3.05|4.55|3.05|4.54|3.04|0
1705467900000|2024-01-17 05:05:00|4.54|3.04|4.55|3.05|4.56|3.06|4.54|3.04|0
1705468200000|2024-01-17 05:10:00|4.56|3.06|4.56|3.06|4.56|3.06|4.56|3.06|0
1705468500000|2024-01-17 05:15:00|4.57|3.07|4.56|3.06|4.57|3.07|4.56|3.06|0
1705468800000|2024-01-17 05:20:00|4.57|3.07|4.56|3.06|4.57|3.07|4.56|3.06|0
1705469400000|2024-01-17 05:30:00|4.57|3.07|4.57|3.07|4.57|3.07|4.56|3.06|0
1705469700000|2024-01-17 05:35:00|4.56|3.06|4.56|3.06|4.57|3.07|4.55|3.05|0
1705470300000|2024-01-17 05:45:00|4.57|3.07|4.56|3.06|4.57|3.07|4.56|3.06|0
1705470600000|2024-01-17 05:50:00|4.57|3.07|4.58|3.08|4.58|3.08|4.56|3.06|0
1705470900000|2024-01-17 05:55:00|4.57|3.07|4.58|3.08|4.58|3.08|4.57|3.07|0
1705471200000|2024-01-17 06:00:00|4.57|3.07|4.57|3.07|4.58|3.08|4.57|3.07|0
1705471500000|2024-01-17 06:05:00|4.58|3.08|4.61|3.11|4.61|3.11|4.58|3.08|0
1705471800000|2024-01-17 06:10:00|4.62|3.12|4.64|3.14|4.66|3.16|4.62|3.12|0
1705472100000|2024-01-17 06:15:00|4.65|3.15|4.62|3.12|4.65|3.15|4.62|3.12|0
1705472400000|2024-01-17 06:20:00|4.63|3.13|4.63|3.13|4.64|3.14|4.62|3.12|0
1705472700000|2024-01-17 06:25:00|4.62|3.12|4.63|3.13|4.64|3.14|4.62|3.12|0
1705473000000|2024-01-17 06:30:00|4.64|3.14|4.63|3.13|4.64|3.14|4.62|3.12|0
1705473300000|2024-01-17 06:35:00|4.62|3.12|4.65|3.15|4.65|3.15|4.62|3.12|0
1705473600000|2024-01-17 06:40:00|4.66|3.16|4.64|3.14|4.66|3.16|4.64|3.14|0
1705473900000|2024-01-17 06:45:00|4.65|3.15|4.64|3.14|4.65|3.15|4.64|3.14|0
1705474200000|2024-01-17 06:50:00|4.63|3.13|4.63|3.13|4.64|3.14|4.62|3.12|0
1705474500000|2024-01-17 06:55:00|4.64|3.14|4.65|3.15|4.65|3.15|4.63|3.13|0
1705474800000|2024-01-17 07:00:00|5.34|3.84|5.33|3.83|5.34|3.84|5.32|3.82|0
1705475100000|2024-01-17 07:05:00|5.34|3.84|5.33|3.83|5.34|3.84|5.33|3.83|0
1705475400000|2024-01-17 07:10:00|5.34|3.84|5.35|3.85|5.36|3.86|5.33|3.83|0
1705475700000|2024-01-17 07:15:00|4.65|3.15|4.66|3.16|4.68|3.18|4.65|3.15|0
1705476000000|2024-01-17 07:20:00|4.67|3.17|4.67|3.17|4.68|3.18|4.66|3.16|0
1705476300000|2024-01-17 07:25:00|4.66|3.16|4.68|3.18|4.69|3.19|4.66|3.16|0
1705476600000|2024-01-17 07:30:00|4.69|3.19|4.67|3.17|4.69|3.19|4.67|3.17|0
1705476900000|2024-01-17 07:35:00|4.68|3.18|4.66|3.16|4.68|3.18|4.66|3.16|0
1705477200000|2024-01-17 07:40:00|4.67|3.17|4.69|3.19|4.69|3.19|4.67|3.17|0
1705477500000|2024-01-17 07:45:00|4.68|3.18|4.67|3.17|4.69|3.19|4.66|3.16|0
1705477800000|2024-01-17 07:50:00|4.68|3.18|4.66|3.16|4.68|3.18|4.66|3.16|0
1705478100000|2024-01-17 07:55:00|4.65|3.15|4.65|3.15|4.66|3.16|4.64|3.14|0
1705478400000|2024-01-17 08:00:00|5.21|3.71|5.2|3.7|5.22|3.72|5.19|3.69|0
1705478700000|2024-01-17 08:05:00|5.19|3.69|5.59|3.36|5.6|3.71|5.19|3.34|0
1705479000000|2024-01-17 08:10:00|5.6|3.35|5.58|3.35|5.6|3.36|5.56|3.34|0
1705479300000|2024-01-17 08:15:00|5.59|3.34|5.54|3.33|5.59|3.35|5.54|3.33|0
1705479600000|2024-01-17 08:20:00|5.55|3.34|5.55|3.33|5.56|3.34|5.54|3.33|0
1705479900000|2024-01-17 08:25:00|5.56|3.34|5.53|3.32|5.56|3.34|5.53|3.32|0
1705480200000|2024-01-17 08:30:00|5.54|3.33|5.54|3.33|5.57|3.34|5.54|3.32|0
1705480500000|2024-01-17 08:35:00|5.55|3.32|5.54|3.33|5.55|3.33|5.53|3.32|0
1705480800000|2024-01-17 08:40:00|5.55|3.32|5.54|3.32|5.56|3.33|5.53|3.32|0
1705481100000|2024-01-17 08:45:00|5.53|3.33|5.55|3.33|5.56|3.34|5.53|3.33|0
1705481400000|2024-01-17 08:50:00|5.54|3.34|5.57|3.34|5.58|3.35|5.54|3.33|0
1705481700000|2024-01-17 08:55:00|5.58|3.35|5.59|3.35|5.59|3.35|5.56|3.34|0
1705482000000|2024-01-17 09:00:00|5.58|3.34|5.6|3.36|5.6|3.36|5.57|3.34|0
1705482300000|2024-01-17 09:05:00|5.59|3.37|5.61|3.36|5.61|3.37|5.59|3.36|0
1705482600000|2024-01-17 09:10:00|5.6|3.37|5.63|3.38|5.64|3.38|5.6|3.37|0
1705482900000|2024-01-17 09:15:00|5.62|3.37|5.6|3.36|5.64|3.38|5.6|3.36|0
1705483200000|2024-01-17 09:20:00|5.61|3.37|5.57|3.34|5.62|3.37|5.57|3.34|0
1705483500000|2024-01-17 09:25:00|5.56|3.33|5.58|3.35|5.59|3.36|5.54|3.33|0
1705483800000|2024-01-17 09:30:00|5.57|3.34|5.55|3.33|5.59|3.35|5.55|3.33|0
1705484100000|2024-01-17 09:35:00|5.54|3.32|5.55|3.33|5.57|3.34|5.53|3.32|0
1705484400000|2024-01-17 09:40:00|5.56|3.34|5.55|3.33|5.57|3.34|5.55|3.33|0
1705484700000|2024-01-17 09:45:00|5.54|3.32|5.55|3.33|5.56|3.34|5.53|3.32|0
1705485000000|2024-01-17 09:50:00|5.54|3.32|5.53|3.32|5.55|3.33|5.52|3.31|0
1705485300000|2024-01-17 09:55:00|5.52|3.31|5.53|3.32|5.54|3.32|5.52|3.31|0
1705485600000|2024-01-17 10:00:00|5.52|3.31|5.52|3.31|5.53|3.32|5.52|3.31|0
1705485900000|2024-01-17 10:05:00|5.53|3.32|5.53|3.32|5.53|3.32|5.52|3.31|0
1705486200000|2024-01-17 10:10:00|5.52|3.31|5.51|3.3|5.52|3.31|5.5|3.3|0
1705486500000|2024-01-17 10:15:00|4.61|3.11|4.61|3.11|4.62|3.12|4.6|3.1|0
1705486800000|2024-01-17 10:20:00|4.62|3.12|4.62|3.12|4.62|3.12|4.61|3.11|0
1705487100000|2024-01-17 10:25:00|4.61|3.11|4.63|3.13|4.63|3.13|4.61|3.11|0
1705487400000|2024-01-17 10:30:00|5.54|3.32|5.55|3.33|5.56|3.34|5.53|3.32|0
1705487700000|2024-01-17 10:35:00|5.56||5.55||5.56||5.54||0
1705488000000|2024-01-17 10:40:00|5.56|3.4|5.66|3.4|5.67|3.4|5.56|3.39|0
1705488300000|2024-01-17 10:45:00|5.67|3.39|5.68|3.41|5.68|3.41|5.64|3.39|0
1705488600000|2024-01-17 10:50:00|5.67|3.4|5.64|3.39|5.68|3.41|5.64|3.38|0
1705488900000|2024-01-17 10:55:00|5.65|3.38|5.64|3.38|5.65|3.39|5.64|3.38|0
1705489200000|2024-01-17 11:00:00|4.62|3.12|4.65|3.15|4.65|3.15|4.61|3.11|0
1705489500000|2024-01-17 11:05:00|4.64|3.14|4.64|3.14|4.65|3.15|4.64|3.14|0
1705489800000|2024-01-17 11:10:00|4.65|3.15|4.65|3.15|4.66|3.16|4.64|3.14|0
1705490100000|2024-01-17 11:15:00|4.66|3.16|4.65|3.15|4.66|3.16|4.65|3.15|0
1705490400000|2024-01-17 11:20:00|4.66|3.16|4.64|3.14|4.66|3.16|4.63|3.13|0
1705490700000|2024-01-17 11:25:00|4.65|3.15|4.63|3.13|4.65|3.15|4.63|3.13|0
1705491000000|2024-01-17 11:30:00|4.62|3.12|4.6|3.1|4.62|3.12|4.6|3.1|0
1705491300000|2024-01-17 11:35:00|4.61|3.11|4.6|3.1|4.61|3.11|4.59|3.09|0
1705491600000|2024-01-17 11:40:00|4.59|3.09|4.6|3.1|4.6|3.1|4.59|3.09|0
1705491900000|2024-01-17 11:45:00|4.61|3.11|4.61|3.11|4.61|3.11|4.6|3.1|0
1705492200000|2024-01-17 11:50:00|4.6|3.1|4.6|3.1|4.61|3.11|4.6|3.1|0
1705492500000|2024-01-17 11:55:00|4.61|3.11|4.6|3.1|4.61|3.11|4.6|3.1|0
1705492800000|2024-01-17 12:00:00|4.59|3.09|4.59|3.09|4.61|3.11|4.59|3.09|0
1705493100000|2024-01-17 12:05:00|4.58|3.08|4.59|3.09|4.6|3.1|4.58|3.08|0
1705493400000|2024-01-17 12:10:00|4.6|3.1|4.59|3.09|4.6|3.1|4.59|3.09|0
1705493700000|2024-01-17 12:15:00|4.58|3.08|4.57|3.07|4.58|3.08|4.57|3.07|0
1705494000000|2024-01-17 12:20:00|4.56|3.06|4.55|3.05|4.57|3.07|4.55|3.05|0
1705494300000|2024-01-17 12:25:00|4.56|3.06|4.56|3.06|4.56|3.06|4.55|3.05|0
1705494600000|2024-01-17 12:30:00|4.57|3.07|4.57|3.07|4.57|3.07|4.56|3.06|0
1705494900000|2024-01-17 12:35:00|4.56|3.06|4.57|3.07|4.58|3.08|4.56|3.06|0
1705495200000|2024-01-17 12:40:00|4.58|3.08|4.58|3.08|4.58|3.08|4.57|3.07|0
1705495500000|2024-01-17 12:45:00|4.59|3.09|4.58|3.08|4.59|3.09|4.58|3.08|0
1705495800000|2024-01-17 12:50:00|4.57|3.07|4.57|3.07|4.58|3.08|4.56|3.06|0
1705496100000|2024-01-17 12:55:00|4.56|3.06|4.58|3.08|4.58|3.08|4.56|3.06|0
1705496400000|2024-01-17 13:00:00|4.59|3.09|4.61|3.11|4.61|3.11|4.58|3.08|0
1705496700000|2024-01-17 13:05:00|4.6|3.1|4.6|3.1|4.61|3.11|4.6|3.1|0
1705497000000|2024-01-17 13:10:00|4.61|3.11|4.59|3.09|4.61|3.11|4.58|3.08|0
1705497300000|2024-01-17 13:15:00|4.6|3.1|4.6|3.1|4.61|3.11|4.59|3.09|0
1705497600000|2024-01-17 13:20:00|4.61|3.11|4.62|3.12|4.62|3.12|4.59|3.09|0
1705497900000|2024-01-17 13:25:00|4.61|3.11|4.61|3.11|4.62|3.12|4.61|3.11|0
1705498200000|2024-01-17 13:30:00|4.62|3.12|4.61|3.11|4.66|3.16|4.61|3.11|0
1705498500000|2024-01-17 13:35:00|4.62|3.12|4.63|3.13|4.65|3.15|4.61|3.11|0
1705498800000|2024-01-17 13:40:00|4.62|3.12|4.67|3.17|4.67|3.17|4.61|3.11|0
1705499100000|2024-01-17 13:45:00|5.29|3.79|5.31|3.81|5.32|3.82|5.28|3.78|0
1705499400000|2024-01-17 13:50:00|5.32|3.82|5.3|3.8|5.32|3.82|5.29|3.79|0
1705499700000|2024-01-17 13:55:00|5.29|3.79|5.3|3.8|5.31|3.81|5.29|3.79|0
1705500000000|2024-01-17 14:00:00|5.29|3.79|5.31|3.81|5.33|3.83|5.29|3.79|0
1705500300000|2024-01-17 14:05:00|5.3|3.8|5.29|3.79|5.31|3.81|5.28|3.78|0
1705500600000|2024-01-17 14:10:00|5.28|3.78|5.28|3.78|5.3|3.8|5.28|3.78|0
1705500900000|2024-01-17 14:15:00|5.27|3.77|5.3|3.8|5.3|3.8|5.26|3.76|0
1705501200000|2024-01-17 14:20:00|5.29|3.79|5.32|3.82|5.32|3.82|5.29|3.79|0
1705501500000|2024-01-17 14:25:00|5.31|3.81|5.31|3.81|5.32|3.82|5.31|3.81|0
1705501800000|2024-01-17 14:30:00|4.71|3.21|4.75|3.25|4.75|3.25|4.7|3.2|0
1705502100000|2024-01-17 14:35:00|4.74|3.24|4.72|3.22|4.75|3.25|4.71|3.21|0
1705502400000|2024-01-17 14:40:00|4.73|3.23|4.76|3.26|4.76|3.26|4.72|3.22|0
1705502700000|2024-01-17 14:45:00|5.38|3.88|5.36|3.86|5.39|3.89|5.36|3.86|0
1705503000000|2024-01-17 14:50:00|5.37|3.87|5.37|3.87|5.39|3.89|5.32|3.82|0
1705503300000|2024-01-17 14:55:00|5.36|3.86|5.36|3.86|5.39|3.89|5.34|3.84|0
1705503600000|2024-01-17 15:00:00|4.76|3.26|4.72|3.22|4.77|3.27|4.69|3.19|0
1705503900000|2024-01-17 15:05:00|4.71|3.21|4.7|3.2|4.73|3.23|4.68|3.18|0
1705504200000|2024-01-17 15:10:00|4.71|3.21|4.68|3.18|4.72|3.22|4.68|3.18|0
1705504500000|2024-01-17 15:15:00|5.28|3.78|5.34|3.84|5.34|3.84|5.27|3.77|0
1705504800000|2024-01-17 15:20:00|5.35|3.85|5.34|3.84|5.37|3.87|5.34|3.84|0
1705505100000|2024-01-17 15:25:00|5.33|3.83|5.31|3.81|5.33|3.83|5.29|3.79|0
1705505400000|2024-01-17 15:30:00|4.71|3.21|4.7|3.2|4.73|3.23|4.69|3.19|0
1705505700000|2024-01-17 15:35:00|4.71|3.21|4.67|3.17|4.73|3.23|4.66|3.16|0
1705506000000|2024-01-17 15:40:00|4.68|3.18|4.69|3.19|4.69|3.19|4.66|3.16|0
1705506300000|2024-01-17 15:45:00|4.7|3.2|4.67|3.17|4.7|3.2|4.66|3.16|0
1705506600000|2024-01-17 15:50:00|4.68|3.18|4.7|3.2|4.7|3.2|4.66|3.16|0
1705506900000|2024-01-17 15:55:00|4.69|3.19|4.68|3.18|4.71|3.21|4.68|3.18|0
1705507200000|2024-01-17 16:00:00|5.28|3.78|5.24|3.74|5.28|3.78|5.24|3.74|0
1705507500000|2024-01-17 16:05:00|5.23|3.73|5.24|3.74|5.25|3.75|5.22|3.72|0
1705507800000|2024-01-17 16:10:00|5.23|3.73|5.25|3.75|5.26|3.76|5.22|3.72|0
1705508100000|2024-01-17 16:15:00|4.65|3.15|4.64|3.14|4.66|3.16|4.63|3.13|0
1705508400000|2024-01-17 16:20:00|4.63|3.13|4.62|3.12|4.64|3.14|4.61|3.11|0
1705508700000|2024-01-17 16:25:00|4.61|3.11|4.64|3.14|4.64|3.14|4.61|3.11|0
1705509000000|2024-01-17 16:30:00|4.63|3.13|4.62|3.12|4.65|3.15|4.62|3.12|0
1705509300000|2024-01-17 16:35:00|4.61|3.11|4.61|3.11|4.63|3.13|4.61|3.11|0
1705509600000|2024-01-17 16:40:00|4.62|3.12|4.62|3.12|4.63|3.13|4.61|3.11|0
1705509900000|2024-01-17 16:45:00|4.61|3.11|4.64|3.14|4.64|3.14|4.61|3.11|0
1705510200000|2024-01-17 16:50:00|4.63|3.13|4.66|3.16|4.67|3.17|4.63|3.13|0
1705510500000|2024-01-17 16:55:00|4.65|3.15|4.67|3.17|4.67|3.17|4.65|3.15|0
1705510800000|2024-01-17 17:00:00|4.66|3.16|4.69|3.19|4.69|3.19|4.65|3.15|0
1705511100000|2024-01-17 17:05:00|4.68|3.18|4.7|3.2|4.7|3.2|4.67|3.17|0
1705511400000|2024-01-17 17:10:00|4.69|3.19|4.67|3.17|4.7|3.2|4.66|3.16|0
1705511700000|2024-01-17 17:15:00|5.24|3.74|5.25|3.75|5.26|3.76|5.23|3.73|0
1705512000000|2024-01-17 17:20:00|5.24|3.74|5.28|3.78|5.29|3.79|5.24|3.74|0
1705512300000|2024-01-17 17:25:00|5.29|3.79|5.25|3.75|5.29|3.79|5.16|3.66|0
1705512600000|2024-01-17 17:30:00|4.73|3.23|4.73|3.23|4.73|3.23|4.71|3.21|0
1705512900000|2024-01-17 17:35:00|4.72|3.22|4.73|3.23|4.74|3.24|4.72|3.22|0
1705513200000|2024-01-17 17:40:00|4.72|3.22|4.74|3.24|4.75|3.25|4.72|3.22|0
1705513500000|2024-01-17 17:45:00|4.75|3.25|4.72|3.22|4.75|3.25|4.71|3.21|0
1705513800000|2024-01-17 17:50:00|4.73|3.23|4.7|3.2|4.73|3.23|4.7|3.2|0
1705514100000|2024-01-17 17:55:00|4.71|3.21|4.71|3.21|4.71|3.21|4.68|3.18|0
1705514400000|2024-01-17 18:00:00|4.7|3.2|4.67|3.17|4.71|3.21|4.67|3.17|0
1705514700000|2024-01-17 18:05:00|4.68|3.18|4.71|3.21|4.72|3.22|4.68|3.18|0
1705515000000|2024-01-17 18:10:00|4.72|3.22|4.75|3.25|4.75|3.25|4.71|3.21|0
1705515300000|2024-01-17 18:15:00|5.33|3.83|5.35|3.85|5.36|3.86|5.28|3.78|0
1705515600000|2024-01-17 18:20:00|5.36|3.86|5.38|3.88|5.4|3.9|5.34|3.84|0
1705515900000|2024-01-17 18:25:00|5.39|3.89|5.38|3.88|5.39|3.89|5.36|3.86|0
1705516200000|2024-01-17 18:30:00|4.79|3.29|4.82|3.32|4.83|3.33|4.79|3.29|0
1705516500000|2024-01-17 18:35:00|4.81|3.31|4.83|3.33|4.84|3.34|4.81|3.31|0
1705516800000|2024-01-17 18:40:00|4.84|3.34|4.83|3.33|4.85|3.35|4.82|3.32|0
1705517100000|2024-01-17 18:45:00|4.82|3.32|4.86|3.36|4.87|3.37|4.82|3.32|0
1705517400000|2024-01-17 18:50:00|4.85|3.35|4.81|3.31|4.85|3.35|4.8|3.3|0
1705517700000|2024-01-17 18:55:00|4.8|3.3|4.8|3.3|4.82|3.32|4.78|3.28|0
1705518000000|2024-01-17 19:00:00|4.79|3.29|4.78|3.28|4.8|3.3|4.76|3.26|0
1705518300000|2024-01-17 19:05:00|4.79|3.29|4.79|3.29|4.8|3.3|4.78|3.28|0
1705518600000|2024-01-17 19:10:00|4.8|3.3|4.8|3.3|4.81|3.31|4.79|3.29|0
1705518900000|2024-01-17 19:15:00|5.4|3.9|5.37|3.87|5.41|3.91|5.37|3.87|0
1705519200000|2024-01-17 19:20:00|5.38|3.88|5.33|3.83|5.38|3.88|5.32|3.82|0
1705519500000|2024-01-17 19:25:00|5.34|3.84|5.34|3.84|5.35|3.85|5.32|3.82|0
1705519800000|2024-01-17 19:30:00|5.33|3.83|5.33|3.83|5.34|3.84|5.31|3.81|0
1705520100000|2024-01-17 19:35:00|5.32|3.82|5.33|3.83|5.33|3.83|5.32|3.82|0
1705520400000|2024-01-17 19:40:00|5.32|3.82|5.29|3.79|5.33|3.83|5.28|3.78|0
1705520700000|2024-01-17 19:45:00|4.69|3.19|4.72|3.22|4.72|3.22|4.69|3.19|0
1705521000000|2024-01-17 19:50:00|4.71|3.21|4.71|3.21|4.72|3.22|4.71|3.21|0
1705521300000|2024-01-17 19:55:00|4.72|3.22|4.72|3.22|4.72|3.22|4.7|3.2|0
1705521600000|2024-01-17 20:00:00|5.19|3.69|5.23|3.73|5.24|3.74|5.19|3.69|0
1705521900000|2024-01-17 20:05:00|5.24|3.74|5.24|3.74|5.24|3.74|5.22|3.72|0
1705522200000|2024-01-17 20:10:00|5.23|3.73|5.27|3.77|5.28|3.78|5.22|3.72|0
1705522500000|2024-01-17 20:15:00|4.77|3.27|4.74|3.24|4.77|3.27|4.74|3.24|0
1705522800000|2024-01-17 20:20:00|4.75|3.25|4.78|3.28|4.79|3.29|4.74|3.24|0
1705523100000|2024-01-17 20:25:00|4.77|3.27|4.77|3.27|4.78|3.28|4.76|3.26|0
1705523400000|2024-01-17 20:30:00|5.25|3.75|5.22|3.72|5.26|3.76|5.21|3.71|0
1705523700000|2024-01-17 20:35:00|5.21|3.71|5.18|3.68|5.21|3.71|5.17|3.67|0
1705524000000|2024-01-17 20:40:00|5.17|3.67|5.18|3.68|5.19|3.69|5.17|3.67|0
1705524300000|2024-01-17 20:45:00|5.17|3.67|5.17|3.67|5.18|3.68|5.16|3.66|0
1705524600000|2024-01-17 20:50:00|5.16|3.66|5.11|3.61|5.16|3.66|5.1|3.6|0
1705524900000|2024-01-17 20:55:00|5.12|3.62|5.18|3.68|5.21|3.71|5.09|3.59|0
1705525200000|2024-01-17 21:00:00|4.65|3.15|4.65|3.15|4.65|3.15|4.63|3.13|0
1705525500000|2024-01-17 21:05:00|4.66|3.16|4.66|3.16|4.66|3.16|4.65|3.15|0
1705525800000|2024-01-17 21:10:00|4.65|3.15|4.66|3.16|4.66|3.16|4.65|3.15|0
1705526100000|2024-01-17 21:15:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1705527300000|2024-01-17 21:35:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1705527600000|2024-01-17 21:40:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1705528200000|2024-01-17 21:50:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1705528500000|2024-01-17 21:55:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1705528800000|2024-01-17 22:00:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1705529400000|2024-01-17 22:10:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1705529700000|2024-01-17 22:15:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1705530300000|2024-01-17 22:25:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1705530600000|2024-01-17 22:30:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1705530900000|2024-01-17 22:35:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1705532400000|2024-01-17 23:00:00|4.71|3.11|4.71|3.11|4.71|3.11|4.7|3.1|0
1705532700000|2024-01-17 23:05:00|4.72|3.12|4.73|3.13|4.73|3.13|4.71|3.11|0
1705533000000|2024-01-17 23:10:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1705533300000|2024-01-17 23:15:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1705533600000|2024-01-17 23:20:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1705533900000|2024-01-17 23:25:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1705534200000|2024-01-17 23:30:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1705534500000|2024-01-17 23:35:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1705534800000|2024-01-17 23:40:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1705535100000|2024-01-17 23:45:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1705535700000|2024-01-17 23:55:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1705536000000|2024-01-18 00:00:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1705536300000|2024-01-18 00:05:00|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1705536600000|2024-01-18 00:10:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1705536900000|2024-01-18 00:15:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1705537200000|2024-01-18 00:20:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1705537500000|2024-01-18 00:25:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1705537800000|2024-01-18 00:30:00|4.7|3.1|4.69|3.09|4.7|3.1|4.68|3.08|0
1705538100000|2024-01-18 00:35:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1705538400000|2024-01-18 00:40:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1705538700000|2024-01-18 00:45:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1705539000000|2024-01-18 00:50:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1705539300000|2024-01-18 00:55:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1705539600000|2024-01-18 01:00:00|5.23|3.63|5.24|3.64|5.24|3.64|5.23|3.63|0
1705539900000|2024-01-18 01:05:00|5.23|3.63|5.22|3.62|5.24|3.64|5.22|3.62|0
1705540200000|2024-01-18 01:10:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1705540500000|2024-01-18 01:15:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1705540800000|2024-01-18 01:20:00|5.32|3.72|5.32|3.72|5.32|3.72|5.32|3.72|0
1705541100000|2024-01-18 01:25:00|5.31|3.71|5.31|3.71|5.32|3.72|5.31|3.71|0
1705541400000|2024-01-18 01:30:00|5.26|3.76|5.28|3.78|5.28|3.78|5.26|3.76|0
1705541700000|2024-01-18 01:35:00|5.27|3.77|5.28|3.78|5.29|3.79|5.27|3.77|0
1705542000000|2024-01-18 01:40:00|5.29|3.79|5.29|3.79|5.29|3.79|5.28|3.78|0
1705542300000|2024-01-18 01:45:00|5.28|3.78|5.28|3.78|5.29|3.79|5.28|3.78|0
1705542600000|2024-01-18 01:50:00|5.27|3.77|5.27|3.77|5.28|3.78|5.27|3.77|0
1705542900000|2024-01-18 01:55:00|5.26|3.76|5.26|3.76|5.27|3.77|5.26|3.76|0
1705543200000|2024-01-18 02:00:00|5.27|3.77|5.26|3.76|5.27|3.77|5.26|3.76|0
1705544100000|2024-01-18 02:15:00|5.25|3.75|5.25|3.75|5.25|3.75|5.25|3.75|0
1705544400000|2024-01-18 02:20:00|5.26|3.76|5.26|3.76|5.26|3.76|5.25|3.75|0
1705544700000|2024-01-18 02:25:00|5.25|3.75|5.25|3.75|5.26|3.76|5.25|3.75|0
1705545000000|2024-01-18 02:30:00|5.26|3.76|5.26|3.76|5.26|3.76|5.25|3.75|0
1705545600000|2024-01-18 02:40:00|5.27|3.77|5.27|3.77|5.27|3.77|5.27|3.77|0
1705546500000|2024-01-18 02:55:00|5.28|3.78|5.28|3.78|5.28|3.78|5.27|3.77|0
1705546800000|2024-01-18 03:00:00|5.27|3.77|5.27|3.77|5.27|3.77|5.26|3.76|0
1705547100000|2024-01-18 03:05:00|5.28|3.78|5.28|3.78|5.28|3.78|5.27|3.77|0
1705547700000|2024-01-18 03:15:00|5.27|3.77|5.27|3.77|5.28|3.78|5.26|3.76|0
1705548000000|2024-01-18 03:20:00|5.26|3.76|5.27|3.77|5.27|3.77|5.26|3.76|0
1705548300000|2024-01-18 03:25:00|5.26|3.76|5.27|3.77|5.27|3.77|5.26|3.76|0
1705548600000|2024-01-18 03:30:00|5.26|3.76|5.27|3.77|5.27|3.77|5.26|3.76|0
1705548900000|2024-01-18 03:35:00|5.26|3.76|5.26|3.76|5.27|3.77|5.25|3.75|0
1705549200000|2024-01-18 03:40:00|5.25|3.75|5.26|3.76|5.26|3.76|5.25|3.75|0
1705549500000|2024-01-18 03:45:00|5.27|3.77|5.27|3.77|5.27|3.77|5.27|3.77|0
1705549800000|2024-01-18 03:50:00|5.28|3.78|5.28|3.78|5.29|3.79|5.28|3.78|0
1705550100000|2024-01-18 03:55:00|5.29|3.79|5.29|3.79|5.29|3.79|5.29|3.79|0
1705550400000|2024-01-18 04:00:00|5.3|3.8|5.29|3.79|5.3|3.8|5.29|3.79|0
1705550700000|2024-01-18 04:05:00|5.3|3.8|5.3|3.8|5.3|3.8|5.3|3.8|0
1705551000000|2024-01-18 04:10:00|5.29|3.79|5.3|3.8|5.3|3.8|5.29|3.79|0
1705551300000|2024-01-18 04:15:00|5.29|3.79|5.29|3.79|5.29|3.79|5.29|3.79|0
1705551600000|2024-01-18 04:20:00|5.3|3.8|5.29|3.79|5.3|3.8|5.29|3.79|0
1705551900000|2024-01-18 04:25:00|5.3|3.8|5.29|3.79|5.3|3.8|5.29|3.79|0
1705552500000|2024-01-18 04:35:00|5.3|3.8|5.3|3.8|5.3|3.8|5.3|3.8|0
1705552800000|2024-01-18 04:40:00|5.31|3.81|5.32|3.82|5.32|3.82|5.3|3.8|0
1705553100000|2024-01-18 04:45:00|5.31|3.81|5.31|3.81|5.32|3.82|5.31|3.81|0
1705553400000|2024-01-18 04:50:00|5.3|3.8|5.3|3.8|5.31|3.81|5.29|3.79|0
1705553700000|2024-01-18 04:55:00|5.29|3.79|5.29|3.79|5.29|3.79|5.29|3.79|0
1705554000000|2024-01-18 05:00:00|5.28|3.78|5.29|3.79|5.29|3.79|5.28|3.78|0
1705554300000|2024-01-18 05:05:00|5.3|3.8|5.29|3.79|5.3|3.8|5.29|3.79|0
1705554900000|2024-01-18 05:15:00|5.28|3.78|5.28|3.78|5.29|3.79|5.28|3.78|0
1705555200000|2024-01-18 05:20:00|5.29|3.79|5.28|3.78|5.29|3.79|5.28|3.78|0
1705555500000|2024-01-18 05:25:00|5.29|3.79|5.28|3.78|5.29|3.79|5.28|3.78|0
1705555800000|2024-01-18 05:30:00|5.29|3.79|5.29|3.79|5.3|3.8|5.29|3.79|0
1705556100000|2024-01-18 05:35:00|5.28|3.78|5.27|3.77|5.29|3.79|5.27|3.77|0
1705556400000|2024-01-18 05:40:00|5.26|3.76|5.27|3.77|5.27|3.77|5.26|3.76|0
1705556700000|2024-01-18 05:45:00|5.26|3.76|5.27|3.77|5.28|3.78|5.26|3.76|0
1705557000000|2024-01-18 05:50:00|5.28|3.78|5.26|3.76|5.28|3.78|5.26|3.76|0
1705557300000|2024-01-18 05:55:00|5.25|3.75|5.25|3.75|5.25|3.75|5.25|3.75|0
1705557600000|2024-01-18 06:00:00|5.26|3.76|5.25|3.75|5.26|3.76|5.24|3.74|0
1705557900000|2024-01-18 06:05:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1705558200000|2024-01-18 06:10:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1705558500000|2024-01-18 06:15:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1705558800000|2024-01-18 06:20:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1705559100000|2024-01-18 06:25:00|5.22|3.72|5.23|3.73|5.24|3.74|5.22|3.72|0
1705559400000|2024-01-18 06:30:00|5.24|3.74|5.22|3.72|5.25|3.75|5.22|3.72|0
1705559700000|2024-01-18 06:35:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1705560000000|2024-01-18 06:40:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1705560300000|2024-01-18 06:45:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1705560900000|2024-01-18 06:55:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1705561200000|2024-01-18 07:00:00|5.23|3.73|5.21|3.71|5.23|3.73|5.21|3.71|0
1705561500000|2024-01-18 07:05:00|5.22|3.72|5.22|3.72|5.22|3.72|5.21|3.71|0
1705561800000|2024-01-18 07:10:00|5.21|3.71|5.23|3.73|5.23|3.73|5.21|3.71|0
1705562100000|2024-01-18 07:15:00|5.22|3.72|5.23|3.73|5.24|3.74|5.22|3.72|0
1705562400000|2024-01-18 07:20:00|5.22|3.72|5.22|3.72|5.22|3.72|5.22|3.72|0
1705562700000|2024-01-18 07:25:00|5.23|3.73|5.23|3.73|5.23|3.73|5.23|3.73|0
1705563000000|2024-01-18 07:30:00|5.24|3.74|5.24|3.74|5.24|3.74|5.24|3.74|0
1705563300000|2024-01-18 07:35:00|5.25|3.75|5.26|3.76|5.26|3.76|5.24|3.74|0
1705563600000|2024-01-18 07:40:00|5.25|3.75|5.26|3.76|5.26|3.76|5.25|3.75|0
1705563900000|2024-01-18 07:45:00|5.25|3.75|5.23|3.73|5.25|3.75|5.23|3.73|0
1705564200000|2024-01-18 07:50:00|5.22|3.72|5.23|3.73|5.23|3.73|5.22|3.72|0
1705564500000|2024-01-18 07:55:00|5.22|3.72|5.17|3.67|5.22|3.72|5.17|3.67|0
1705564800000|2024-01-18 08:00:00|5.18|3.68|5.17|3.67|5.18|3.68|5.17|3.67|0
1705565100000|2024-01-18 08:05:00|5.18|3.68|5.18|3.68|5.19|3.69|5.17|3.67|0
1705565400000|2024-01-18 08:10:00|5.19|3.69|5.17|3.67|5.19|3.69|5.16|3.66|0
1705565700000|2024-01-18 08:15:00|5.18|3.68|5.16|3.66|5.18|3.68|5.15|3.65|0
1705566000000|2024-01-18 08:20:00|5.15|3.65|5.16|3.66|5.18|3.68|5.15|3.65|0
1705566300000|2024-01-18 08:25:00|5.17|3.67|5.15|3.65|5.17|3.67|5.15|3.65|0
1705566600000|2024-01-18 08:30:00|5.16|3.66|5.18|3.68|5.19|3.69|5.15|3.65|0
1705566900000|2024-01-18 08:35:00|5.17|3.67|5.19|3.69|5.19|3.69|5.17|3.67|0
1705567200000|2024-01-18 08:40:00|5.18|3.68|5.17|3.67|5.18|3.68|5.16|3.66|0
1705567500000|2024-01-18 08:45:00|5.16|3.66|5.17|3.67|5.17|3.67|5.16|3.66|0
1705567800000|2024-01-18 08:50:00|5.18|3.68|5.18|3.68|5.18|3.68|5.17|3.67|0
1705568100000|2024-01-18 08:55:00|5.17|3.67|5.17|3.67|5.18|3.68|5.16|3.66|0
1705568400000|2024-01-18 09:00:00|5.16|3.66|5.15|3.65|5.17|3.67|5.15|3.65|0
1705568700000|2024-01-18 09:05:00|5.16|3.66|5.15|3.65|5.17|3.67|5.15|3.65|0
1705569000000|2024-01-18 09:10:00|5.16|3.66|5.15|3.65|5.16|3.66|5.13|3.63|0
1705569300000|2024-01-18 09:15:00|5.14|3.64|5.12|3.62|5.16|3.66|5.11|3.61|0
1705569600000|2024-01-18 09:20:00|5.11|3.61|5.1|3.6|5.11|3.61|5.1|3.6|0
1705569900000|2024-01-18 09:25:00|5.09|3.59|5.11|3.61|5.11|3.61|5.09|3.59|0
1705570200000|2024-01-18 09:30:00|5.1|3.6|5.11|3.61|5.11|3.61|5.09|3.59|0
1705570500000|2024-01-18 09:35:00|5.1|3.6|5.1|3.6|5.11|3.61|5.09|3.59|0
1705570800000|2024-01-18 09:40:00|5.09|3.59|5.1|3.6|5.11|3.61|5.08|3.58|0
1705571100000|2024-01-18 09:45:00|5.11|3.61|5.1|3.6|5.11|3.61|5.1|3.6|0
1705571400000|2024-01-18 09:50:00|5.11|3.61|5.11|3.61|5.11|3.61|5.1|3.6|0
1705571700000|2024-01-18 09:55:00|5.12|3.62|5.11|3.61|5.12|3.62|5.1|3.6|0
1705572000000|2024-01-18 10:00:00|5.1|3.6|5.11|3.61|5.11|3.61|5.1|3.6|0
1705572300000|2024-01-18 10:05:00|5.1|3.6|5.11|3.61|5.11|3.61|5.1|3.6|0
1705572600000|2024-01-18 10:10:00|5.1|3.6|5.12|3.62|5.13|3.63|5.1|3.6|0
1705572900000|2024-01-18 10:15:00|5.11|3.61|5.11|3.61|5.12|3.62|5.11|3.61|0
1705573200000|2024-01-18 10:20:00|5.1|3.6|5.11|3.61|5.12|3.62|5.1|3.6|0
1705573500000|2024-01-18 10:25:00|5.12|3.62|5.11|3.61|5.12|3.62|5.11|3.61|0
1705574100000|2024-01-18 10:35:00|5.12|3.62|5.1|3.6|5.12|3.62|5.1|3.6|0
1705575000000|2024-01-18 10:50:00|5.08|3.58|5.06|3.56|5.08|3.58|5.06|3.56|0
1705575300000|2024-01-18 10:55:00|5.05|3.55|5.05|3.55|5.06|3.56|5.04|3.54|0
1705575600000|2024-01-18 11:00:00|5.04|3.54|5.02|3.52|5.05|3.55|5.02|3.52|0
1705575900000|2024-01-18 11:05:00|4.63|3.13|4.51|3.01|4.63|3.13|4.51|3.01|0
1705576200000|2024-01-18 11:10:00|4.5|3|4.5|3|4.5|3|4.49|2.99|0
1705576500000|2024-01-18 11:15:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1705576800000|2024-01-18 11:20:00|4.49|2.99|4.49|2.99|4.5|3|4.49|2.99|0
1705577100000|2024-01-18 11:25:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1705577400000|2024-01-18 11:30:00|4.48|2.98|4.49|2.99|4.5|3|4.48|2.98|0
1705577700000|2024-01-18 11:35:00|4.48|2.98|4.49|2.99|4.49|2.99|4.48|2.98|0
1705578000000|2024-01-18 11:40:00|4.48|2.98|4.46|2.96|4.49|2.99|4.46|2.96|0
1705578300000|2024-01-18 11:45:00|4.47|2.97|4.45|2.95|4.52|3.02|4.45|2.95|0
1705578600000|2024-01-18 11:50:00|4.44|2.94|4.72|3.22|4.72|3.22|4.44|2.94|0
1705578900000|2024-01-18 11:55:00|4.71|3.21|4.71|3.21|4.71|3.21|4.71|3.21|0
1705579200000|2024-01-18 12:00:00|4.7|3.2|4.7|3.2|4.71|3.21|4.69|3.19|0
1705579500000|2024-01-18 12:05:00|4.69|3.19|4.7|3.2|4.7|3.2|4.68|3.18|0
1705579800000|2024-01-18 12:10:00|4.69|3.19|4.69|3.19|4.69|3.19|4.68|3.18|0
1705580100000|2024-01-18 12:15:00|4.7|3.2|4.69|3.19|4.7|3.2|4.69|3.19|0
1705580400000|2024-01-18 12:20:00|4.68|3.18|4.68|3.18|4.68|3.18|4.68|3.18|0
1705580700000|2024-01-18 12:25:00|4.67|3.17|4.69|3.19|4.69|3.19|4.67|3.17|0
1705581000000|2024-01-18 12:30:00|4.68|3.18|4.69|3.19|4.69|3.19|4.68|3.18|0
1705581300000|2024-01-18 12:35:00|4.68|3.18|4.67|3.17|4.69|3.19|4.66|3.16|0
1705581600000|2024-01-18 12:40:00|4.68|3.18|4.68|3.18|4.69|3.19|4.67|3.17|0
1705581900000|2024-01-18 12:45:00|4.67|3.17|4.68|3.18|4.69|3.19|4.66|3.16|0
1705582200000|2024-01-18 12:50:00|4.67|3.17|4.68|3.18|4.68|3.18|4.67|3.17|0
1705582500000|2024-01-18 12:55:00|4.69|3.19|4.69|3.19|4.7|3.2|4.68|3.18|0
1705582800000|2024-01-18 13:00:00|4.7|3.2|4.68|3.18|4.7|3.2|4.68|3.18|0
1705583100000|2024-01-18 13:05:00|4.69|3.19|4.68|3.18|4.69|3.19|4.68|3.18|0
1705583400000|2024-01-18 13:10:00|4.69|3.19|4.68|3.18|4.69|3.19|4.67|3.17|0
1705583700000|2024-01-18 13:15:00|4.67|3.17|4.67|3.17|4.68|3.18|4.66|3.16|0
1705584000000|2024-01-18 13:20:00|4.66|3.16|4.67|3.17|4.67|3.17|4.66|3.16|0
1705584300000|2024-01-18 13:25:00|4.68|3.18|4.67|3.17|4.68|3.18|4.66|3.16|0
1705584600000|2024-01-18 13:30:00|4.69|3.19|4.67|3.17|4.7|3.2|4.66|3.16|0
1705584900000|2024-01-18 13:35:00|4.66|3.16|4.68|3.18|4.68|3.18|4.62|3.12|0
1705585200000|2024-01-18 13:40:00|4.69|3.19|4.73|3.23|4.74|3.24|4.69|3.19|0
1705585500000|2024-01-18 13:45:00|4.74|3.24|4.71|3.21|4.74|3.24|4.71|3.21|0
1705585800000|2024-01-18 13:50:00|4.72|3.22|4.72|3.22|4.72|3.22|4.71|3.21|0
1705586100000|2024-01-18 13:55:00|4.73|3.23|4.75|3.25|4.75|3.25|4.72|3.22|0
1705586400000|2024-01-18 14:00:00|4.74|3.24|4.72|3.22|4.74|3.24|4.71|3.21|0
1705586700000|2024-01-18 14:05:00|4.73|3.23|4.7|3.2|4.73|3.23|4.7|3.2|0
1705587000000|2024-01-18 14:10:00|4.71|3.21|4.67|3.17|4.71|3.21|4.66|3.16|0
1705587300000|2024-01-18 14:15:00|4.99|3.49|5.01|3.51|5.02|3.52|4.99|3.49|0
1705587600000|2024-01-18 14:20:00|5.02|3.52|5.04|3.54|5.06|3.56|5.02|3.52|0
1705587900000|2024-01-18 14:25:00|5.05|3.55|5.05|3.55|5.07|3.57|5.03|3.53|0
1705588200000|2024-01-18 14:30:00|4.71|3.21|4.7|3.2|4.73|3.23|4.69|3.19|0
1705588500000|2024-01-18 14:35:00|4.69|3.19|4.71|3.21|4.74|3.24|4.68|3.18|0
1705588800000|2024-01-18 14:40:00|4.7|3.2|4.67|3.17|4.74|3.24|4.66|3.16|0
1705589100000|2024-01-18 14:45:00|4.68|3.18|4.68|3.18|4.71|3.21|4.66|3.16|0
1705589400000|2024-01-18 14:50:00|4.69|3.19|4.74|3.24|4.75|3.25|4.69|3.19|0
1705589700000|2024-01-18 14:55:00|4.75|3.25|4.71|3.21|4.75|3.25|4.71|3.21|0
1705590000000|2024-01-18 15:00:00|4.7|3.2|4.74|3.24|4.75|3.25|4.69|3.19|0
1705590300000|2024-01-18 15:05:00|4.73|3.23|4.73|3.23|4.74|3.24|4.71|3.21|0
1705590600000|2024-01-18 15:10:00|4.74|3.24|4.68|3.18|4.74|3.24|4.68|3.18|0
1705590900000|2024-01-18 15:15:00|4.69|3.19|4.71|3.21|4.72|3.22|4.67|3.17|0
1705591200000|2024-01-18 15:20:00|4.7|3.2|4.7|3.2|4.74|3.24|4.69|3.19|0
1705591500000|2024-01-18 15:25:00|4.69|3.19|4.68|3.18|4.7|3.2|4.67|3.17|0
1705591800000|2024-01-18 15:30:00|4.67|3.17|4.67|3.17|4.71|3.21|4.66|3.16|0
1705592100000|2024-01-18 15:35:00|4.66|3.16|4.65|3.15|4.67|3.17|4.63|3.13|0
1705592400000|2024-01-18 15:40:00|4.64|3.14|4.63|3.13|4.66|3.16|4.63|3.13|0
1705592700000|2024-01-18 15:45:00|4.64|3.14|4.63|3.13|4.66|3.16|4.63|3.13|0
1705593000000|2024-01-18 15:50:00|4.62|3.12|4.64|3.14|4.66|3.16|4.62|3.12|0
1705593300000|2024-01-18 15:55:00|4.65|3.15|4.69|3.19|4.74|3.24|4.64|3.14|0
1705593600000|2024-01-18 16:00:00|4.7|3.2|4.74|3.24|4.74|3.24|4.69|3.19|0
1705593900000|2024-01-18 16:05:00|4.73|3.23|4.71|3.21|4.74|3.24|4.7|3.2|0
1705594200000|2024-01-18 16:10:00|4.7|3.2|4.69|3.19|4.71|3.21|4.69|3.19|0
1705594500000|2024-01-18 16:15:00|4.7|3.2|4.66|3.16|4.7|3.2|4.66|3.16|0
1705594800000|2024-01-18 16:20:00|4.67|3.17|4.66|3.16|4.67|3.17|4.65|3.15|0
1705595100000|2024-01-18 16:25:00|4.65|3.15|4.65|3.15|4.67|3.17|4.64|3.14|0
1705595400000|2024-01-18 16:30:00|4.64|3.14|4.63|3.13|4.66|3.16|4.63|3.13|0
1705595700000|2024-01-18 16:35:00|4.62|3.12|4.63|3.13|4.64|3.14|4.62|3.12|0
1705596000000|2024-01-18 16:40:00|4.64|3.14|4.66|3.16|4.67|3.17|4.64|3.14|0
1705596300000|2024-01-18 16:45:00|4.98|3.48|5.01|3.51|5.02|3.52|4.98|3.48|0
1705596600000|2024-01-18 16:50:00|5|3.5|4.97|3.47|5|3.5|4.96|3.46|0
1705596900000|2024-01-18 16:55:00|4.98|3.48|4.99|3.49|5|3.5|4.97|3.47|0
1705597200000|2024-01-18 17:00:00|5|3.5|5.09|3.59|5.1|3.6|5|3.5|0
1705597500000|2024-01-18 17:05:00|5.1|3.6|5.08|3.58|5.1|3.6|5.07|3.57|0
1705597800000|2024-01-18 17:10:00|5.07|3.57|5.08|3.58|5.13|3.63|5.07|3.57|0
1705598100000|2024-01-18 17:15:00|4.76|3.26|4.75|3.25|4.76|3.26|4.72|3.22|0
1705598400000|2024-01-18 17:20:00|4.74|3.24|4.77|3.27|4.77|3.27|4.74|3.24|0
1705598700000|2024-01-18 17:25:00|4.76|3.26|4.75|3.25|4.77|3.27|4.74|3.24|0
1705599000000|2024-01-18 17:30:00|4.74|3.24|4.79|3.29|4.79|3.29|4.74|3.24|0
1705599300000|2024-01-18 17:35:00|4.8|3.3|4.75|3.25|4.8|3.3|4.75|3.25|0
1705599600000|2024-01-18 17:40:00|4.76|3.26|4.75|3.25|4.78|3.28|4.75|3.25|0
1705599900000|2024-01-18 17:45:00|4.74|3.24|4.74|3.24|4.75|3.25|4.74|3.24|0
1705600200000|2024-01-18 17:50:00|4.75|3.25|4.77|3.27|4.78|3.28|4.75|3.25|0
1705600500000|2024-01-18 17:55:00|4.76|3.26|4.78|3.28|4.79|3.29|4.76|3.26|0
1705600800000|2024-01-18 18:00:00|4.79|3.29|4.81|3.31|4.82|3.32|4.79|3.29|0
1705601100000|2024-01-18 18:05:00|4.82|3.32|4.8|3.3|4.84|3.34|4.8|3.3|0
1705601400000|2024-01-18 18:10:00|4.81|3.31|4.81|3.31|4.83|3.33|4.8|3.3|0
1705601700000|2024-01-18 18:15:00|4.82|3.32|4.82|3.32|4.83|3.33|4.8|3.3|0
1705602000000|2024-01-18 18:20:00|4.83|3.33|4.77|3.27|4.83|3.33|4.66|3.16|0
1705602300000|2024-01-18 18:25:00|4.78|3.28|4.84|3.34|4.84|3.34|4.74|3.24|0
1705602600000|2024-01-18 18:30:00|4.85|3.35|4.8|3.3|4.85|3.35|4.79|3.29|0
1705602900000|2024-01-18 18:35:00|4.79|3.29|4.76|3.26|4.8|3.3|4.76|3.26|0
1705603200000|2024-01-18 18:40:00|4.77|3.27|4.74|3.24|4.77|3.27|4.73|3.23|0
1705603500000|2024-01-18 18:45:00|4.73|3.23|4.74|3.24|4.75|3.25|4.73|3.23|0
1705603800000|2024-01-18 18:50:00|4.73|3.23|4.72|3.22|4.74|3.24|4.72|3.22|0
1705604100000|2024-01-18 18:55:00|4.73|3.23|4.73|3.23|4.73|3.23|4.71|3.21|0
1705604400000|2024-01-18 19:00:00|4.72|3.22|4.66|3.16|4.72|3.22|4.6|3.1|0
1705604700000|2024-01-18 19:05:00|4.65|3.15|4.64|3.14|4.66|3.16|4.64|3.14|0
1705605000000|2024-01-18 19:10:00|4.65|3.15|4.62|3.12|4.65|3.15|4.62|3.12|0
1705605300000|2024-01-18 19:15:00|4.94|3.44|4.93|3.43|4.95|3.45|4.92|3.42|0
1705605600000|2024-01-18 19:20:00|4.92|3.42|4.87|3.37|4.94|3.44|4.86|3.36|0
1705605900000|2024-01-18 19:25:00|4.88|3.38|4.99|3.49|5.17|3.67|4.87|3.37|0
1705606200000|2024-01-18 19:30:00|4.98|3.48|4.99|3.49|4.99|3.49|4.96|3.46|0
1705606500000|2024-01-18 19:35:00|4.98|3.48|4.98|3.48|4.98|3.48|4.96|3.46|0
1705606800000|2024-01-18 19:40:00|4.97|3.47|5.01|3.51|5.02|3.52|4.97|3.47|0
1705607100000|2024-01-18 19:45:00|4.7|3.2|4.68|3.18|4.72|3.22|4.67|3.17|0
1705607400000|2024-01-18 19:50:00|4.67|3.17|4.66|3.16|4.68|3.18|4.64|3.14|0
1705607700000|2024-01-18 19:55:00|4.65|3.15|4.65|3.15|4.67|3.17|4.64|3.14|0
1705608000000|2024-01-18 20:00:00|4.98|3.48|4.97|3.47|4.99|3.49|4.96|3.46|0
1705608300000|2024-01-18 20:05:00|4.98|3.48|4.93|3.43|4.98|3.48|4.93|3.43|0
1705608600000|2024-01-18 20:10:00|4.94|3.44|4.95|3.45|4.95|3.45|4.92|3.42|0
1705608900000|2024-01-18 20:15:00|4.62|3.12|4.63|3.13|4.63|3.13|4.6|3.1|0
1705609200000|2024-01-18 20:20:00|4.62|3.12|4.61|3.11|4.63|3.13|4.6|3.1|0
1705609500000|2024-01-18 20:25:00|4.6|3.1|4.59|3.09|4.61|3.11|4.59|3.09|0
1705609800000|2024-01-18 20:30:00|4.58|3.08|4.59|3.09|4.6|3.1|4.58|3.08|0
1705610100000|2024-01-18 20:35:00|4.6|3.1|4.62|3.12|4.62|3.12|4.58|3.08|0
1705610400000|2024-01-18 20:40:00|4.63|3.13|4.59|3.09|4.63|3.13|4.59|3.09|0
1705610700000|2024-01-18 20:45:00|4.92|3.42|4.91|3.41|4.92|3.42|4.89|3.39|0
1705611000000|2024-01-18 20:50:00|4.9|3.4|4.9|3.4|4.9|3.4|4.85|3.35|0
1705611300000|2024-01-18 20:55:00|4.91|3.41|4.91|3.41|4.92|3.42|4.88|3.38|0
1705611600000|2024-01-18 21:00:00|4.58|3.08|4.61|3.11|4.62|3.12|4.58|3.08|0
1705611900000|2024-01-18 21:05:00|4.62|3.12|4.6|3.1|4.62|3.12|4.6|3.1|0
1705612200000|2024-01-18 21:10:00|4.61|3.11|4.6|3.1|4.61|3.11|4.6|3.1|0
1705612500000|2024-01-18 21:15:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1705612800000|2024-01-18 21:20:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1705614300000|2024-01-18 21:45:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1705614600000|2024-01-18 21:50:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1705614900000|2024-01-18 21:55:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1705616700000|2024-01-18 22:25:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1705618800000|2024-01-18 23:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1705619100000|2024-01-18 23:05:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1705619400000|2024-01-18 23:10:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1705619700000|2024-01-18 23:15:00|4.63|3.03|4.62|3.02|4.63|3.03|4.61|3.01|0
1705620600000|2024-01-18 23:30:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1705620900000|2024-01-18 23:35:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1705621200000|2024-01-18 23:40:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1705621500000|2024-01-18 23:45:00|4.61|3.01|4.62|3.02|4.63|3.03|4.61|3.01|0
1705621800000|2024-01-18 23:50:00|4.61|3.01|4.6|3|4.62|3.02|4.6|3|0
1705622100000|2024-01-18 23:55:00|4.61|3.01|4.59|2.99|4.61|3.01|4.59|2.99|0
1705622400000|2024-01-19 00:00:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1705622700000|2024-01-19 00:05:00|4.59|2.99|4.6|3|4.61|3.01|4.59|2.99|0
1705623000000|2024-01-19 00:10:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1705623300000|2024-01-19 00:15:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1705623600000|2024-01-19 00:20:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1705624200000|2024-01-19 00:30:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1705624500000|2024-01-19 00:35:00|4.58|2.98|4.58|2.98|4.59|2.99|4.58|2.98|0
1705624800000|2024-01-19 00:40:00|4.59|2.99|4.6|3|4.6|3|4.58|2.98|0
1705625100000|2024-01-19 00:45:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1705625400000|2024-01-19 00:50:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1705625700000|2024-01-19 00:55:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1705626000000|2024-01-19 01:00:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1705626300000|2024-01-19 01:05:00|4.6|3|4.6|3|4.61|3.01|4.59|2.99|0
1705626600000|2024-01-19 01:10:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1705626900000|2024-01-19 01:15:00|4.6|3|4.61|3.01|4.61|3.01|4.59|2.99|0
1705627200000|2024-01-19 01:20:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1705627500000|2024-01-19 01:25:00|4.63|3.03|4.62|3.02|4.63|3.03|4.61|3.01|0
1705627800000|2024-01-19 01:30:00|4.57|3.07|4.56|3.06|4.57|3.07|4.56|3.06|0
1705628100000|2024-01-19 01:35:00|4.55|3.05|4.54|3.04|4.56|3.06|4.54|3.04|0
1705628400000|2024-01-19 01:40:00|4.55|3.05|4.55|3.05|4.55|3.05|4.54|3.04|0
1705629000000|2024-01-19 01:50:00|4.54|3.04|4.54|3.04|4.55|3.05|4.54|3.04|0
1705629300000|2024-01-19 01:55:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1705629600000|2024-01-19 02:00:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705629900000|2024-01-19 02:05:00|4.53|3.03|4.54|3.04|4.55|3.05|4.53|3.03|0
1705630200000|2024-01-19 02:10:00|4.55|3.05|4.54|3.04|4.55|3.05|4.53|3.03|0
1705630500000|2024-01-19 02:15:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705630800000|2024-01-19 02:20:00|4.55|3.05|4.54|3.04|4.55|3.05|4.54|3.04|0
1705631100000|2024-01-19 02:25:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705631400000|2024-01-19 02:30:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705632000000|2024-01-19 02:40:00|4.55|3.05|4.54|3.04|4.55|3.05|4.54|3.04|0
1705632300000|2024-01-19 02:45:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705632600000|2024-01-19 02:50:00|4.53|3.03|4.53|3.03|4.53|3.03|4.52|3.02|0
1705632900000|2024-01-19 02:55:00|4.52|3.02|4.53|3.03|4.53|3.03|4.52|3.02|0
1705633200000|2024-01-19 03:00:00|4.52|3.02|4.52|3.02|4.53|3.03|4.51|3.01|0
1705633500000|2024-01-19 03:05:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705634400000|2024-01-19 03:20:00|4.53|3.03|4.53|3.03|4.53|3.03|4.52|3.02|0
1705634700000|2024-01-19 03:25:00|4.52|3.02|4.52|3.02|4.53|3.03|4.52|3.02|0
1705635000000|2024-01-19 03:30:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705635300000|2024-01-19 03:35:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705635600000|2024-01-19 03:40:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705635900000|2024-01-19 03:45:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705636500000|2024-01-19 03:55:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705636800000|2024-01-19 04:00:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705637100000|2024-01-19 04:05:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705638000000|2024-01-19 04:20:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705638600000|2024-01-19 04:30:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705638900000|2024-01-19 04:35:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1705640400000|2024-01-19 05:00:00|4.51|3.01|4.51|3.01|4.52|3.02|4.51|3.01|0
1705640700000|2024-01-19 05:05:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1705641000000|2024-01-19 05:10:00|4.51|3.01|4.51|3.01|4.52|3.02|4.51|3.01|0
1705641300000|2024-01-19 05:15:00|4.52|3.02|4.52|3.02|4.52|3.02|4.52|3.02|0
1705641600000|2024-01-19 05:20:00|4.51|3.01|4.51|3.01|4.52|3.02|4.51|3.01|0
1705641900000|2024-01-19 05:25:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705642200000|2024-01-19 05:30:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1705642500000|2024-01-19 05:35:00|4.53|3.03|4.53|3.03|4.53|3.03|4.53|3.03|0
1705643400000|2024-01-19 05:50:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1705644000000|2024-01-19 06:00:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1705644300000|2024-01-19 06:05:00|4.53|3.03|4.53|3.03|4.54|3.04|4.52|3.02|0
1705644600000|2024-01-19 06:10:00|4.52|3.02|4.52|3.02|4.53|3.03|4.52|3.02|0
1705645200000|2024-01-19 06:20:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705645500000|2024-01-19 06:25:00|4.51|3.01|4.53|3.03|4.53|3.03|4.51|3.01|0
1705645800000|2024-01-19 06:30:00|4.52|3.02|4.52|3.02|4.53|3.03|4.52|3.02|0
1705646100000|2024-01-19 06:35:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705646400000|2024-01-19 06:40:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1705646700000|2024-01-19 06:45:00|4.51|3.01|4.51|3.01|4.52|3.02|4.51|3.01|0
1705647000000|2024-01-19 06:50:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705647300000|2024-01-19 06:55:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705647600000|2024-01-19 07:00:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705647900000|2024-01-19 07:05:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1705648200000|2024-01-19 07:10:00|4.52|3.02|4.52|3.02|4.52|3.02|4.52|3.02|0
1705648500000|2024-01-19 07:15:00|4.51|3.01|4.46|2.96|4.51|3.01|4.46|2.96|0
1705648800000|2024-01-19 07:20:00|4.47|2.97|4.47|2.97|4.48|2.98|4.46|2.96|0
1705649100000|2024-01-19 07:25:00|4.48|2.98|4.47|2.97|4.49|2.99|4.47|2.97|0
1705649400000|2024-01-19 07:30:00|4.48|2.98|4.47|2.97|4.48|2.98|4.46|2.96|0
1705649700000|2024-01-19 07:35:00|4.68|3.18|4.46|2.96|4.68|3.18|4.39|2.89|0
1705650000000|2024-01-19 07:40:00|4.47|2.97|4.46|2.96|4.47|2.97|4.46|2.96|0
1705650300000|2024-01-19 07:45:00|4.47|2.97|4.46|2.96|4.48|2.98|4.46|2.96|0
1705650600000|2024-01-19 07:50:00|4.45|2.95|4.45|2.95|4.45|2.95|4.45|2.95|0
1705650900000|2024-01-19 07:55:00|4.46|2.96|4.46|2.96|4.46|2.96|4.45|2.95|0
1705651200000|2024-01-19 08:00:00|4.78|3.28|4.78|3.28|4.78|3.28|4.77|3.27|0
1705651500000|2024-01-19 08:05:00|4.77|3.27|4.79|3.29|4.79|3.29|4.77|3.27|0
1705651800000|2024-01-19 08:10:00|4.8|3.3|4.78|3.28|4.8|3.3|4.78|3.28|0
1705652100000|2024-01-19 08:15:00|4.47|2.97|4.47|2.97|4.48|2.98|4.46|2.96|0
1705652400000|2024-01-19 08:20:00|4.46|2.96|4.46|2.96|4.47|2.97|4.46|2.96|0
1705652700000|2024-01-19 08:25:00|4.45|2.95|4.38|2.88|4.46|2.96|4.37|2.87|0
1705653000000|2024-01-19 08:30:00|4.39|2.89|4.39|2.89|4.4|2.9|4.38|2.88|0
1705653300000|2024-01-19 08:35:00|4.4|2.9|4.38|2.88|4.4|2.9|4.38|2.88|0
1705653600000|2024-01-19 08:40:00|4.39|2.89|4.39|2.89|4.4|2.9|4.38|2.88|0
1705653900000|2024-01-19 08:45:00|4.4|2.9|4.37|2.87|4.4|2.9|4.37|2.87|0
1705654200000|2024-01-19 08:50:00|4.36|2.86|4.37|2.87|4.37|2.87|4.36|2.86|0
1705654500000|2024-01-19 08:55:00|4.36|2.86|4.35|2.85|4.37|2.87|4.35|2.85|0
1705654800000|2024-01-19 09:00:00|4.34|2.84|4.33|2.83|4.35|2.85|4.33|2.83|0
1705655100000|2024-01-19 09:05:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1705655400000|2024-01-19 09:10:00|4.32|2.82|4.3|2.8|4.33|2.83|4.3|2.8|0
1705655700000|2024-01-19 09:15:00|4.31|2.81|4.3|2.8|4.31|2.81|4.3|2.8|0
1705656000000|2024-01-19 09:20:00|4.29|2.79|4.29|2.79|4.3|2.8|4.29|2.79|0
1705656300000|2024-01-19 09:25:00|4.28|2.78|4.29|2.79|4.29|2.79|4.28|2.78|0
1705656600000|2024-01-19 09:30:00|4.3|2.8|4.32|2.82|4.32|2.82|4.3|2.8|0
1705656900000|2024-01-19 09:35:00|4.33|2.83|4.33|2.83|4.33|2.83|4.32|2.82|0
1705657200000|2024-01-19 09:40:00|4.34|2.84|4.34|2.84|4.34|2.84|4.33|2.83|0
1705657500000|2024-01-19 09:45:00|4.35|2.85|4.33|2.83|4.35|2.85|4.33|2.83|0
1705657800000|2024-01-19 09:50:00|4.34|2.84|4.35|2.85|4.44|2.94|4.33|2.83|0
1705658100000|2024-01-19 09:55:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1705658400000|2024-01-19 10:00:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1705658700000|2024-01-19 10:05:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1705659000000|2024-01-19 10:10:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1705659300000|2024-01-19 10:15:00|4.34|2.84|4.34|2.84|4.35|2.85|4.34|2.84|0
1705659600000|2024-01-19 10:20:00|4.33|2.83|4.34|2.84|4.34|2.84|4.33|2.83|0
1705659900000|2024-01-19 10:25:00|4.35|2.85|4.34|2.84|4.35|2.85|4.34|2.84|0
1705660200000|2024-01-19 10:30:00|4.35|2.85|4.34|2.84|4.35|2.85|4.34|2.84|0
1705660500000|2024-01-19 10:35:00|4.33|2.83|4.33|2.83|4.33|2.83|4.32|2.82|0
1705660800000|2024-01-19 10:40:00|4.32|2.82|4.32|2.82|4.33|2.83|4.32|2.82|0
1705661100000|2024-01-19 10:45:00|4.31|2.81|4.31|2.81|4.32|2.82|4.31|2.81|0
1705661400000|2024-01-19 10:50:00|4.32|2.82|4.31|2.81|4.32|2.82|4.3|2.8|0
1705661700000|2024-01-19 10:55:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705662000000|2024-01-19 11:00:00|4.32|2.82|4.31|2.81|4.32|2.82|4.3|2.8|0
1705662300000|2024-01-19 11:05:00|4.3|2.8|4.3|2.8|4.31|2.81|4.3|2.8|0
1705662600000|2024-01-19 11:10:00|4.29|2.79|4.29|2.79|4.3|2.8|4.29|2.79|0
1705662900000|2024-01-19 11:15:00|4.3|2.8|4.3|2.8|4.3|2.8|4.29|2.79|0
1705663200000|2024-01-19 11:20:00|4.29|2.79|4.29|2.79|4.3|2.8|4.29|2.79|0
1705663500000|2024-01-19 11:25:00|4.3|2.8|4.3|2.8|4.3|2.8|4.3|2.8|0
1705663800000|2024-01-19 11:30:00|4.59|3.09|4.57|3.07|4.59|3.09|4.57|3.07|0
1705664100000|2024-01-19 11:35:00|4.58|3.08|4.68|3.18|4.68|3.18|4.57|3.07|0
1705664400000|2024-01-19 11:40:00|4.69|3.19|4.68|3.18|4.69|3.19|4.68|3.18|0
1705664700000|2024-01-19 11:45:00|4.38|2.88|4.37|2.87|4.38|2.88|4.37|2.87|0
1705665000000|2024-01-19 11:50:00|4.38|2.88|4.39|2.89|4.39|2.89|4.38|2.88|0
1705665300000|2024-01-19 11:55:00|4.38|2.88|4.38|2.88|4.38|2.88|4.37|2.87|0
1705665600000|2024-01-19 12:00:00|4.39|2.89|4.38|2.88|4.39|2.89|4.38|2.88|0
1705665900000|2024-01-19 12:05:00|4.39|2.89|4.39|2.89|4.39|2.89|4.38|2.88|0
1705666200000|2024-01-19 12:10:00|4.4|2.9|4.39|2.89|4.4|2.9|4.39|2.89|0
1705666500000|2024-01-19 12:15:00|4.4|2.9|4.4|2.9|4.4|2.9|4.39|2.89|0
1705666800000|2024-01-19 12:20:00|4.41|2.91|4.41|2.91|4.41|2.91|4.4|2.9|0
1705667100000|2024-01-19 12:25:00|4.4|2.9|4.41|2.91|4.41|2.91|4.4|2.9|0
1705667400000|2024-01-19 12:30:00|4.4|2.9|4.4|2.9|4.41|2.91|4.4|2.9|0
1705667700000|2024-01-19 12:35:00|4.41|2.91|4.4|2.9|4.41|2.91|4.4|2.9|0
1705668000000|2024-01-19 12:40:00|4.41|2.91|4.41|2.91|4.42|2.92|4.4|2.9|0
1705668300000|2024-01-19 12:45:00|4.42|2.92|4.41|2.91|4.42|2.92|4.41|2.91|0
1705668600000|2024-01-19 12:50:00|4.4|2.9|4.39|2.89|4.4|2.9|4.38|2.88|0
1705668900000|2024-01-19 12:55:00|4.38|2.88|4.37|2.87|4.38|2.88|4.36|2.86|0
1705669200000|2024-01-19 13:00:00|4.36|2.86|4.35|2.85|4.37|2.87|4.34|2.84|0
1705669500000|2024-01-19 13:05:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1705669800000|2024-01-19 13:10:00|4.34|2.84|4.33|2.83|4.34|2.84|4.32|2.82|0
1705670100000|2024-01-19 13:15:00|4.32|2.82|4.33|2.83|4.33|2.83|4.32|2.82|0
1705670400000|2024-01-19 13:20:00|4.32|2.82|4.34|2.84|4.34|2.84|4.32|2.82|0
1705670700000|2024-01-19 13:25:00|4.35|2.85|4.36|2.86|4.36|2.86|4.35|2.85|0
1705671000000|2024-01-19 13:30:00|4.67|3.17|4.66|3.16|4.67|3.17|4.65|3.15|0
1705671300000|2024-01-19 13:35:00|4.67|3.17|4.66|3.16|4.67|3.17|4.66|3.16|0
1705671600000|2024-01-19 13:40:00|4.67|3.17|4.69|3.19|4.69|3.19|4.66|3.16|0
1705671900000|2024-01-19 13:45:00|4.37|2.87|4.38|2.88|4.39|2.89|4.37|2.87|0
1705672200000|2024-01-19 13:50:00|4.39|2.89|4.39|2.89|4.39|2.89|4.38|2.88|0
1705672500000|2024-01-19 13:55:00|4.4|2.9|4.4|2.9|4.41|2.91|4.4|2.9|0
1705672800000|2024-01-19 14:00:00|4.39|2.89|4.41|2.91|4.42|2.92|4.39|2.89|0
1705673100000|2024-01-19 14:05:00|4.4|2.9|4.4|2.9|4.41|2.91|4.39|2.89|0
1705673400000|2024-01-19 14:10:00|4.41|2.91|4.43|2.93|4.43|2.93|4.41|2.91|0
1705673700000|2024-01-19 14:15:00|4.42|2.92|4.43|2.93|4.43|2.93|4.42|2.92|0
1705674000000|2024-01-19 14:20:00|4.44|2.94|4.41|2.91|4.44|2.94|4.41|2.91|0
1705674300000|2024-01-19 14:25:00|4.42|2.92|4.46|2.96|4.48|2.98|4.42|2.92|0
1705674600000|2024-01-19 14:30:00|4.47|2.97|4.42|2.92|4.5|3|4.33|2.83|0
1705674900000|2024-01-19 14:35:00|4.41|2.91|4.43|2.93|4.44|2.94|4.41|2.91|0
1705675200000|2024-01-19 14:40:00|4.44|2.94|4.44|2.94|4.44|2.94|4.41|2.91|0
1705675500000|2024-01-19 14:45:00|4.43|2.93|4.44|2.94|4.46|2.96|4.39|2.89|0
1705675800000|2024-01-19 14:50:00|4.45|2.95|4.38|2.88|4.48|2.98|4.38|2.88|0
1705676100000|2024-01-19 14:55:00|4.39|2.89|4.37|2.87|4.39|2.89|4.37|2.87|0
1705676400000|2024-01-19 15:00:00|4.35|2.85|4.36|2.86|4.39|2.89|4.33|2.83|0
1705676700000|2024-01-19 15:05:00|4.35|2.85|4.42|2.92|4.44|2.94|4.35|2.85|0
1705677000000|2024-01-19 15:10:00|4.41|2.91|4.41|2.91|4.43|2.93|4.39|2.89|0
1705677300000|2024-01-19 15:15:00|4.4|2.9|4.37|2.87|4.41|2.91|4.36|2.86|0
1705677600000|2024-01-19 15:20:00|4.36|2.86|4.38|2.88|4.4|2.9|4.35|2.85|0
1705677900000|2024-01-19 15:25:00|4.37|2.87|4.35|2.85|4.38|2.88|4.35|2.85|0
1705678200000|2024-01-19 15:30:00|4.36|2.86|4.4|2.9|4.41|2.91|4.36|2.86|0
1705678500000|2024-01-19 15:35:00|4.39|2.89|4.37|2.87|4.39|2.89|4.35|2.85|0
1705678800000|2024-01-19 15:40:00|4.36|2.86|4.34|2.84|4.37|2.87|4.34|2.84|0
1705679100000|2024-01-19 15:45:00|4.35|2.85|4.36|2.86|4.36|2.86|4.33|2.83|0
1705679400000|2024-01-19 15:50:00|4.37|2.87|4.34|2.84|4.37|2.87|4.34|2.84|0
1705679700000|2024-01-19 15:55:00|4.33|2.83|4.33|2.83|4.34|2.84|4.31|2.81|0
1705680000000|2024-01-19 16:00:00|4.64|3.14|4.62|3.12|4.65|3.15|4.61|3.11|0
1705680300000|2024-01-19 16:05:00|4.63|3.13|4.6|3.1|4.63|3.13|4.59|3.09|0
1705680600000|2024-01-19 16:10:00|4.59|3.09|4.59|3.09|4.59|3.09|4.55|3.05|0
1705680900000|2024-01-19 16:15:00|4.28|2.78|4.27|2.77|4.29|2.79|4.26|2.76|0
1705681200000|2024-01-19 16:20:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1705681500000|2024-01-19 16:25:00|4.26|2.76|4.28|2.78|4.28|2.78|4.26|2.76|0
1705681800000|2024-01-19 16:30:00|4.59|3.09|4.69|3.19|4.74|3.24|4.58|3.08|0
1705682100000|2024-01-19 16:35:00|4.7|3.2|4.7|3.2|4.71|3.21|4.69|3.19|0
1705682400000|2024-01-19 16:40:00|4.71|3.21|4.7|3.2|4.72|3.22|4.7|3.2|0
1705682700000|2024-01-19 16:45:00|4.4|2.9|4.41|2.91|4.41|2.91|4.39|2.89|0
1705683000000|2024-01-19 16:50:00|4.4|2.9|4.38|2.88|4.41|2.91|4.37|2.87|0
1705683300000|2024-01-19 16:55:00|4.39|2.89|4.36|2.86|4.39|2.89|4.35|2.85|0
1705683600000|2024-01-19 17:00:00|4.67|3.17|4.66|3.16|4.67|3.17|4.65|3.15|0
1705683900000|2024-01-19 17:05:00|4.67|3.17|4.68|3.18|4.68|3.18|4.66|3.16|0
1705684200000|2024-01-19 17:10:00|4.69|3.19|4.67|3.17|4.71|3.21|4.67|3.17|0
1705684500000|2024-01-19 17:15:00|4.36|2.86|4.36|2.86|4.37|2.87|4.35|2.85|0
1705684800000|2024-01-19 17:20:00|4.37|2.87|4.33|2.83|4.37|2.87|4.33|2.83|0
1705685100000|2024-01-19 17:25:00|4.34|2.84|4.32|2.82|4.34|2.84|4.31|2.81|0
1705685400000|2024-01-19 17:30:00|4.31|2.81|4.29|2.79|4.32|2.82|4.27|2.77|0
1705685700000|2024-01-19 17:35:00|4.28|2.78|4.29|2.79|4.29|2.79|4.26|2.76|0
1705686000000|2024-01-19 17:40:00|4.3|2.8|4.28|2.78|4.32|2.82|4.28|2.78|0
1705686300000|2024-01-19 17:45:00|4.29|2.79|4.29|2.79|4.31|2.81|4.28|2.78|0
1705686600000|2024-01-19 17:50:00|4.28|2.78|4.27|2.77|4.29|2.79|4.26|2.76|0
1705686900000|2024-01-19 17:55:00|4.26|2.76|4.28|2.78|4.36|2.86|4.25|2.75|0
1705687200000|2024-01-19 18:00:00|4.29|2.79|4.3|2.8|4.32|2.82|4.28|2.78|0
1705687500000|2024-01-19 18:05:00|4.29|2.79|4.28|2.78|4.3|2.8|4.27|2.77|0
1705687800000|2024-01-19 18:10:00|4.27|2.77|4.26|2.76|4.28|2.78|4.25|2.75|0
1705688100000|2024-01-19 18:15:00|4.25|2.75|4.25|2.75|4.25|2.75|4.22|2.72|0
1705688400000|2024-01-19 18:20:00|4.24|2.74|4.22|2.72|4.24|2.74|4.21|2.71|0
1705688700000|2024-01-19 18:25:00|4.23|2.73|4.21|2.71|4.23|2.73|4.21|2.71|0
1705689000000|2024-01-19 18:30:00|4.2|2.7|4.21|2.71|4.21|2.71|4.2|2.7|0
1705689300000|2024-01-19 18:35:00|4.2|2.7|4.19|2.69|4.2|2.7|4.19|2.69|0
1705689600000|2024-01-19 18:40:00|4.18|2.68|4.18|2.68|4.19|2.69|4.18|2.68|0
1705689900000|2024-01-19 18:45:00|4.17|2.67|4.18|2.68|4.2|2.7|4.17|2.67|0
1705690200000|2024-01-19 18:50:00|4.19|2.69|4.24|2.74|4.31|2.81|4.19|2.69|0
1705690500000|2024-01-19 18:55:00|4.23|2.73|4.21|2.71|4.23|2.73|4.21|2.71|0
1705690800000|2024-01-19 19:00:00|4.2|2.7|4.2|2.7|4.22|2.72|4.2|2.7|0
1705691100000|2024-01-19 19:05:00|4.19|2.69|4.19|2.69|4.2|2.7|4.19|2.69|0
1705691400000|2024-01-19 19:10:00|4.18|2.68|4.16|2.66|4.19|2.69|4.16|2.66|0
1705691700000|2024-01-19 19:15:00|4.17|2.67|4.19|2.69|4.19|2.69|4.16|2.66|0
1705692000000|2024-01-19 19:20:00|4.18|2.68|4.17|2.67|4.2|2.7|4.17|2.67|0
1705692300000|2024-01-19 19:25:00|4.16|2.66|4.18|2.68|4.19|2.69|4.13|2.63|0
1705692600000|2024-01-19 19:30:00|4.19|2.69|4.21|2.71|4.22|2.72|4.18|2.68|0
1705692900000|2024-01-19 19:35:00|4.2|2.7|4.18|2.68|4.23|2.73|4.18|2.68|0
1705693200000|2024-01-19 19:40:00|4.17|2.67|4.19|2.69|4.21|2.71|4.17|2.67|0
1705693500000|2024-01-19 19:45:00|4.18|2.68|4.17|2.67|4.2|2.7|4.17|2.67|0
1705693800000|2024-01-19 19:50:00|4.18|2.68|4.18|2.68|4.2|2.7|4.17|2.67|0
1705694100000|2024-01-19 19:55:00|4.26|2.76|4.24|2.74|4.26|2.76|4.24|2.74|0
1705694400000|2024-01-19 20:00:00|4.53|3.03|4.53|3.03|4.55|3.05|4.51|3.01|0
1705694700000|2024-01-19 20:05:00|4.52|3.02|4.53|3.03|4.53|3.03|4.51|3.01|0
1705695000000|2024-01-19 20:10:00|4.54|3.04|4.54|3.04|4.55|3.05|4.53|3.03|0
1705695300000|2024-01-19 20:15:00|4.53|3.03|4.54|3.04|4.55|3.05|4.52|3.02|0
1705695600000|2024-01-19 20:20:00|4.53|3.03|4.56|3.06|4.57|3.07|4.53|3.03|0
1705695900000|2024-01-19 20:25:00|4.57|3.07|4.54|3.04|4.57|3.07|4.53|3.03|0
1705696200000|2024-01-19 20:30:00|4.24|2.74|4.24|2.74|4.26|2.76|4.23|2.73|0
1705696500000|2024-01-19 20:35:00|4.23|2.73|4.25|2.75|4.25|2.75|4.23|2.73|0
1705696800000|2024-01-19 20:40:00|4.26|2.76|4.26|2.76|4.26|2.76|4.24|2.74|0
1705697100000|2024-01-19 20:45:00|4.27|2.77|4.24|2.74|4.27|2.77|4.24|2.74|0
1705697400000|2024-01-19 20:50:00|4.25|2.75|4.22|2.72|4.26|2.76|4.22|2.72|0
1705697700000|2024-01-19 20:55:00|4.23|2.73|4.23|2.73|4.25|2.75|4.22|2.72|0
1705698000000|2024-01-19 21:00:00|4.24|2.74|4.2|2.7|4.24|2.74|4.2|2.7|0
1705698300000|2024-01-19 21:05:00|4.21|2.71|4.21|2.71|4.21|2.71|4.2|2.7|0
1705698600000|2024-01-19 21:10:00|4.22|2.72|4.22|2.72|4.22|2.72|4.21|2.71|0
1705887600000|2024-01-22 01:40:00|4.27|2.77|4.28|2.78|4.28|2.78|4.27|2.77|0
1705887900000|2024-01-22 01:45:00|4.27|2.77|4.27|2.77|4.28|2.78|4.26|2.76|0
1705888200000|2024-01-22 01:50:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1705888800000|2024-01-22 02:00:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1705889100000|2024-01-22 02:05:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1705889400000|2024-01-22 02:10:00|4.26|2.76|4.26|2.76|4.26|2.76|4.26|2.76|0
1705889700000|2024-01-22 02:15:00|4.25|2.75|4.25|2.75|4.26|2.76|4.25|2.75|0
1705890000000|2024-01-22 02:20:00|4.26|2.76|4.26|2.76|4.27|2.77|4.26|2.76|0
1705890300000|2024-01-22 02:25:00|4.27|2.77|4.28|2.78|4.28|2.78|4.26|2.76|0
1705890600000|2024-01-22 02:30:00|4.27|2.77|4.29|2.79|4.29|2.79|4.27|2.77|0
1705890900000|2024-01-22 02:35:00|4.28|2.78|4.28|2.78|4.29|2.79|4.28|2.78|0
1705891500000|2024-01-22 02:45:00|4.27|2.77|4.31|2.81|4.35|2.85|4.27|2.77|0
1705892100000|2024-01-22 02:55:00|4.32|2.82|4.31|2.81|4.32|2.82|4.31|2.81|0
1705892400000|2024-01-22 03:00:00|4.32|2.82|4.31|2.81|4.32|2.82|4.31|2.81|0
1705892700000|2024-01-22 03:05:00|4.32|2.82|4.32|2.82|4.32|2.82|4.31|2.81|0
1705893900000|2024-01-22 03:25:00|4.31|2.81|4.32|2.82|4.32|2.82|4.31|2.81|0
1705894200000|2024-01-22 03:30:00|4.31|2.81|4.31|2.81|4.32|2.82|4.31|2.81|0
1705895100000|2024-01-22 03:45:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705895400000|2024-01-22 03:50:00|4.32|2.82|4.32|2.82|4.32|2.82|4.32|2.82|0
1705895700000|2024-01-22 03:55:00|4.31|2.81|4.31|2.81|4.32|2.82|4.31|2.81|0
1705896000000|2024-01-22 04:00:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705896300000|2024-01-22 04:05:00|4.3|2.8|4.3|2.8|4.3|2.8|4.3|2.8|0
1705896600000|2024-01-22 04:10:00|4.31|2.81|4.3|2.8|4.31|2.81|4.3|2.8|0
1705896900000|2024-01-22 04:15:00|4.31|2.81|4.31|2.81|4.31|2.81|4.3|2.8|0
1705897200000|2024-01-22 04:20:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705897500000|2024-01-22 04:25:00|4.3|2.8|4.3|2.8|4.31|2.81|4.3|2.8|0
1705897800000|2024-01-22 04:30:00|4.31|2.81|4.31|2.81|4.31|2.81|4.3|2.8|0
1705898100000|2024-01-22 04:35:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705898700000|2024-01-22 04:45:00|4.3|2.8|4.3|2.8|4.31|2.81|4.3|2.8|0
1705899600000|2024-01-22 05:00:00|4.31|2.81|4.31|2.81|4.31|2.81|4.3|2.8|0
1705899900000|2024-01-22 05:05:00|4.3|2.8|4.3|2.8|4.3|2.8|4.3|2.8|0
1705900200000|2024-01-22 05:10:00|4.31|2.81|4.31|2.81|4.31|2.81|4.3|2.8|0
1705900500000|2024-01-22 05:15:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705900800000|2024-01-22 05:20:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705901400000|2024-01-22 05:30:00|4.32|2.82|4.31|2.81|4.32|2.82|4.31|2.81|0
1705901700000|2024-01-22 05:35:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705902600000|2024-01-22 05:50:00|4.32|2.82|4.32|2.82|4.32|2.82|4.32|2.82|0
1705902900000|2024-01-22 05:55:00|4.33|2.83|4.32|2.82|4.33|2.83|4.32|2.82|0
1705903200000|2024-01-22 06:00:00|4.31|2.81|4.31|2.81|4.32|2.82|4.3|2.8|0
1705903500000|2024-01-22 06:05:00|4.32|2.82|4.31|2.81|4.32|2.82|4.31|2.81|0
1705904100000|2024-01-22 06:15:00|4.3|2.8|4.31|2.81|4.31|2.81|4.3|2.8|0
1705904400000|2024-01-22 06:20:00|4.32|2.82|4.32|2.82|4.32|2.82|4.31|2.81|0
1705905300000|2024-01-22 06:35:00|4.31|2.81|4.32|2.82|4.32|2.82|4.31|2.81|0
1705905900000|2024-01-22 06:45:00|4.31|2.81|4.31|2.81|4.31|2.81|4.31|2.81|0
1705906200000|2024-01-22 06:50:00|4.32|2.82|4.31|2.81|4.32|2.82|4.31|2.81|0
1705906800000|2024-01-22 07:00:00|4.32|2.82|4.33|2.83|4.33|2.83|4.32|2.82|0
1705907100000|2024-01-22 07:05:00|4.32|2.82|4.33|2.83|4.33|2.83|4.32|2.82|0
1705907400000|2024-01-22 07:10:00|4.32|2.82|4.31|2.81|4.33|2.83|4.31|2.81|0
1705907700000|2024-01-22 07:15:00|4.3|2.8|4.3|2.8|4.31|2.81|4.3|2.8|0
1705908000000|2024-01-22 07:20:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1705908300000|2024-01-22 07:25:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1705908600000|2024-01-22 07:30:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1705908900000|2024-01-22 07:35:00|4.29|2.79|4.31|2.81|4.31|2.81|4.29|2.79|0
1705909200000|2024-01-22 07:40:00|4.3|2.8|4.29|2.79|4.31|2.81|4.29|2.79|0
1705909500000|2024-01-22 07:45:00|4.3|2.8|4.3|2.8|4.3|2.8|4.29|2.79|0
1705909800000|2024-01-22 07:50:00|4.45|2.95|4.37|2.87|4.46|2.96|4.36|2.86|0
1705910100000|2024-01-22 07:55:00|4.36|2.86|4.37|2.87|4.37|2.87|4.36|2.86|0
1705910400000|2024-01-22 08:00:00|4.36|2.86|4.35|2.85|4.37|2.87|4.35|2.85|0
1705910700000|2024-01-22 08:05:00|4.36|2.86|4.38|2.88|4.38|2.88|4.36|2.86|0
1705911000000|2024-01-22 08:10:00|4.37|2.87|4.37|2.87|4.38|2.88|4.36|2.86|0
1705911300000|2024-01-22 08:15:00|4.36|2.86|4.35|2.85|4.36|2.86|4.35|2.85|0
1705911600000|2024-01-22 08:20:00|4.36|2.86|4.34|2.84|4.36|2.86|4.34|2.84|0
1705911900000|2024-01-22 08:25:00|4.35|2.85|4.36|2.86|4.36|2.86|4.35|2.85|0
1705912200000|2024-01-22 08:30:00|4.37|2.87|4.37|2.87|4.37|2.87|4.36|2.86|0
1705912500000|2024-01-22 08:35:00|4.36|2.86|4.37|2.87|4.37|2.87|4.36|2.86|0
1705912800000|2024-01-22 08:40:00|4.38|2.88|4.37|2.87|4.38|2.88|4.37|2.87|0
1705913100000|2024-01-22 08:45:00|4.38|2.88|4.38|2.88|4.38|2.88|4.37|2.87|0
1705913700000|2024-01-22 08:55:00|4.37|2.87|4.36|2.86|4.38|2.88|4.36|2.86|0
1705914000000|2024-01-22 09:00:00|4.35|2.85|4.27|2.77|4.42|2.92|4.27|2.77|0
1705914300000|2024-01-22 09:05:00|4.28|2.78|4.27|2.77|4.28|2.78|4.26|2.76|0
1705914600000|2024-01-22 09:10:00|4.28|2.78|4.28|2.78|4.29|2.79|4.27|2.77|0
1705914900000|2024-01-22 09:15:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1705915200000|2024-01-22 09:20:00|4.28|2.78|4.28|2.78|4.28|2.78|4.28|2.78|0
1705915500000|2024-01-22 09:25:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1705915800000|2024-01-22 09:30:00|4.26|2.76|4.27|2.77|4.27|2.77|4.26|2.76|0
1705916100000|2024-01-22 09:35:00|4.26|2.76|4.27|2.77|4.27|2.77|4.26|2.76|0
1705916400000|2024-01-22 09:40:00|4.26|2.76|4.26|2.76|4.26|2.76|4.25|2.75|0
1705916700000|2024-01-22 09:45:00|4.25|2.75|4.27|2.77|4.27|2.77|4.25|2.75|0
1705917000000|2024-01-22 09:50:00|4.26|2.76|4.26|2.76|4.26|2.76|4.25|2.75|0
1705917300000|2024-01-22 09:55:00|4.25|2.75|4.26|2.76|4.26|2.76|4.25|2.75|0
1705917600000|2024-01-22 10:00:00|4.25|2.75|4.26|2.76|4.27|2.77|4.25|2.75|0
1705917900000|2024-01-22 10:05:00|4.27|2.77|4.26|2.76|4.27|2.77|4.25|2.75|0
1705918200000|2024-01-22 10:10:00|4.25|2.75|4.24|2.74|4.26|2.76|4.24|2.74|0
1705918500000|2024-01-22 10:15:00|4.25|2.75|4.25|2.75|4.25|2.75|4.24|2.74|0
1705918800000|2024-01-22 10:20:00|4.26|2.76|4.26|2.76|4.26|2.76|4.26|2.76|0
1705919100000|2024-01-22 10:25:00|4.25|2.75|4.26|2.76|4.26|2.76|4.25|2.75|0
1705919400000|2024-01-22 10:30:00|4.25|2.75|4.29|2.79|4.29|2.79|4.25|2.75|0
1705919700000|2024-01-22 10:35:00|4.3|2.8|4.3|2.8|4.3|2.8|4.29|2.79|0
1705920000000|2024-01-22 10:40:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1705920300000|2024-01-22 10:45:00|4.29|2.79|4.28|2.78|4.29|2.79|4.28|2.78|0
1705920600000|2024-01-22 10:50:00|4.29|2.79|4.29|2.79|4.29|2.79|4.28|2.78|0
1705920900000|2024-01-22 10:55:00|4.3|2.8|4.29|2.79|4.3|2.8|4.29|2.79|0
1705921500000|2024-01-22 11:05:00|4.28|2.78|4.28|2.78|4.29|2.79|4.28|2.78|0
1705922100000|2024-01-22 11:15:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1705922400000|2024-01-22 11:20:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1705922700000|2024-01-22 11:25:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1705923000000|2024-01-22 11:30:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1705923300000|2024-01-22 11:35:00|4.26|2.76|4.26|2.76|4.26|2.76|4.26|2.76|0
1705923600000|2024-01-22 11:40:00|4.27|2.77|4.26|2.76|4.27|2.77|4.26|2.76|0
1705923900000|2024-01-22 11:45:00|4.27|2.77|4.27|2.77|4.27|2.77|4.27|2.77|0
1705924500000|2024-01-22 11:55:00|4.28|2.78|4.28|2.78|4.28|2.78|4.27|2.77|0
1705924800000|2024-01-22 12:00:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1705925100000|2024-01-22 12:05:00|4.26|2.76|4.26|2.76|4.27|2.77|4.26|2.76|0
1705925400000|2024-01-22 12:10:00|4.27|2.77|4.26|2.76|4.27|2.77|4.26|2.76|0
1705925700000|2024-01-22 12:15:00|4.25|2.75|4.26|2.76|4.26|2.76|4.25|2.75|0
1705926000000|2024-01-22 12:20:00|4.25|2.75|4.26|2.76|4.26|2.76|4.25|2.75|0
1705926300000|2024-01-22 12:25:00|4.25|2.75|4.24|2.74|4.26|2.76|4.24|2.74|0
1705926600000|2024-01-22 12:30:00|4.23|2.73|4.24|2.74|4.24|2.74|4.23|2.73|0
1705926900000|2024-01-22 12:35:00|4.25|2.75|4.25|2.75|4.25|2.75|4.24|2.74|0
1705927200000|2024-01-22 12:40:00|4.24|2.74|4.24|2.74|4.25|2.75|4.24|2.74|0
1705927500000|2024-01-22 12:45:00|4.25|2.75|4.24|2.74|4.25|2.75|4.24|2.74|0
1705928100000|2024-01-22 12:55:00|4.23|2.73|4.24|2.74|4.24|2.74|4.23|2.73|0
1705928400000|2024-01-22 13:00:00|4.23|2.73|4.24|2.74|4.25|2.75|4.23|2.73|0
1705928700000|2024-01-22 13:05:00|4.25|2.75|4.24|2.74|4.25|2.75|4.24|2.74|0
1705929000000|2024-01-22 13:10:00|4.25|2.75|4.25|2.75|4.25|2.75|4.25|2.75|0
1705929300000|2024-01-22 13:15:00|4.24|2.74|4.27|2.77|4.3|2.8|4.24|2.74|0
1705929600000|2024-01-22 13:20:00|4.26|2.76|4.25|2.75|4.27|2.77|4.25|2.75|0
1705929900000|2024-01-22 13:25:00|4.26|2.76|4.25|2.75|4.26|2.76|4.25|2.75|0
1705930200000|2024-01-22 13:30:00|4.26|2.76|4.27|2.77|4.28|2.78|4.25|2.75|0
1705930500000|2024-01-22 13:35:00|4.28|2.78|4.28|2.78|4.28|2.78|4.27|2.77|0
1705930800000|2024-01-22 13:40:00|4.27|2.77|4.29|2.79|4.29|2.79|4.27|2.77|0
1705931400000|2024-01-22 13:50:00|4.28|2.78|4.28|2.78|4.29|2.79|4.28|2.78|0
1705931700000|2024-01-22 13:55:00|4.27|2.77|4.28|2.78|4.28|2.78|4.27|2.77|0
1705932000000|2024-01-22 14:00:00|4.27|2.77|4.29|2.79|4.29|2.79|4.27|2.77|0
1705932300000|2024-01-22 14:05:00|4.3|2.8|4.29|2.79|4.3|2.8|4.28|2.78|0
1705932600000|2024-01-22 14:10:00|4.3|2.8|4.29|2.79|4.3|2.8|4.29|2.79|0
1705932900000|2024-01-22 14:15:00|4.28|2.78|4.29|2.79|4.29|2.79|4.28|2.78|0
1705933200000|2024-01-22 14:20:00|4.28|2.78|4.27|2.77|4.29|2.79|4.26|2.76|0
1705933500000|2024-01-22 14:25:00|4.26|2.76|4.28|2.78|4.28|2.78|4.26|2.76|0
1705933800000|2024-01-22 14:30:00|4.27|2.77|4.21|2.71|4.28|2.78|4.21|2.71|0
1705934100000|2024-01-22 14:35:00|4.2|2.7|4.21|2.71|4.24|2.74|4.2|2.7|0
1705934400000|2024-01-22 14:40:00|4.2|2.7|4.24|2.74|4.25|2.75|4.2|2.7|0
1705934700000|2024-01-22 14:45:00|4.23|2.73|4.21|2.71|4.23|2.73|4.2|2.7|0
1705935000000|2024-01-22 14:50:00|4.2|2.7|4.24|2.74|4.34|2.84|4.2|2.7|0
1705935300000|2024-01-22 14:55:00|4.25|2.75|4.25|2.75|4.28|2.78|4.25|2.75|0
1705935600000|2024-01-22 15:00:00|4.24|2.74|4.3|2.8|4.3|2.8|4.23|2.73|0
1705935900000|2024-01-22 15:05:00|4.31|2.81|4.26|2.76|4.31|2.81|4.26|2.76|0
1705936200000|2024-01-22 15:10:00|4.25|2.75|4.26|2.76|4.28|2.78|4.25|2.75|0
1705936500000|2024-01-22 15:15:00|4.25|2.75|4.29|2.79|4.29|2.79|4.25|2.75|0
1705936800000|2024-01-22 15:20:00|4.28|2.78|4.23|2.73|4.29|2.79|4.23|2.73|0
1705937100000|2024-01-22 15:25:00|4.22|2.72|4.22|2.72|4.26|2.76|4.21|2.71|0
1705937400000|2024-01-22 15:30:00|4.23|2.73|4.25|2.75|4.26|2.76|4.22|2.72|0
1705937700000|2024-01-22 15:35:00|4.24|2.74|4.23|2.73|4.26|2.76|4.23|2.73|0
1705938000000|2024-01-22 15:40:00|4.24|2.74|4.24|2.74|4.25|2.75|4.22|2.72|0
1705938300000|2024-01-22 15:45:00|4.25|2.75|4.28|2.78|4.29|2.79|4.24|2.74|0
1705938600000|2024-01-22 15:50:00|4.27|2.77|4.26|2.76|4.28|2.78|4.25|2.75|0
1705938900000|2024-01-22 15:55:00|4.25|2.75|4.28|2.78|4.29|2.79|4.25|2.75|0
1705939200000|2024-01-22 16:00:00|4.29|2.79|4.3|2.8|4.31|2.81|4.28|2.78|0
1705939500000|2024-01-22 16:05:00|4.29|2.79|4.27|2.77|4.29|2.79|4.26|2.76|0
1705939800000|2024-01-22 16:10:00|4.26|2.76|4.19|2.69|4.27|2.77|4.17|2.67|0
1705940100000|2024-01-22 16:15:00|4.2|2.7|4.18|2.68|4.2|2.7|4.18|2.68|0
1705940400000|2024-01-22 16:20:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1705940700000|2024-01-22 16:25:00|4.19|2.69|4.17|2.67|4.19|2.69|4.17|2.67|0
1705941000000|2024-01-22 16:30:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1705941300000|2024-01-22 16:35:00|4.18|2.68|4.17|2.67|4.23|2.73|4.16|2.66|0
1705941600000|2024-01-22 16:40:00|4.18|2.68|4.19|2.69|4.2|2.7|4.17|2.67|0
1705941900000|2024-01-22 16:45:00|4.18|2.68|4.18|2.68|4.19|2.69|4.17|2.67|0
1705942200000|2024-01-22 16:50:00|4.19|2.69|4.17|2.67|4.19|2.69|4.17|2.67|0
1705942500000|2024-01-22 16:55:00|4.16|2.66|4.15|2.65|4.17|2.67|4.14|2.64|0
1705942800000|2024-01-22 17:00:00|4.16|2.66|4.16|2.66|4.16|2.66|4.15|2.65|0
1705943100000|2024-01-22 17:05:00|4.17|2.67|4.2|2.7|4.21|2.71|4.16|2.66|0
1705943400000|2024-01-22 17:10:00|4.21|2.71|4.18|2.68|4.21|2.71|4.18|2.68|0
1705943700000|2024-01-22 17:15:00|4.19|2.69|4.18|2.68|4.19|2.69|4.17|2.67|0
1705944000000|2024-01-22 17:20:00|4.17|2.67|4.16|2.66|4.18|2.68|4.16|2.66|0
1705944300000|2024-01-22 17:25:00|4.17|2.67|4.16|2.66|4.17|2.67|4.16|2.66|0
1705944600000|2024-01-22 17:30:00|4.15|2.65|4.18|2.68|4.19|2.69|4.15|2.65|0
1705944900000|2024-01-22 17:35:00|4.19|2.69|4.17|2.67|4.19|2.69|4.16|2.66|0
1705945200000|2024-01-22 17:40:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1705945500000|2024-01-22 17:45:00|4.18|2.68|4.18|2.68|4.18|2.68|4.16|2.66|0
1705945800000|2024-01-22 17:50:00|4.19|2.69|4.17|2.67|4.19|2.69|4.16|2.66|0
1705946100000|2024-01-22 17:55:00|4.16|2.66|4.17|2.67|4.18|2.68|4.16|2.66|0
1705946400000|2024-01-22 18:00:00|4.18|2.68|4.2|2.7|4.21|2.71|4.18|2.68|0
1705946700000|2024-01-22 18:05:00|4.19|2.69|4.2|2.7|4.2|2.7|4.17|2.67|0
1705947000000|2024-01-22 18:10:00|4.19|2.69|4.18|2.68|4.2|2.7|4.17|2.67|0
1705947300000|2024-01-22 18:15:00|4.17|2.67|4.2|2.7|4.2|2.7|4.17|2.67|0
1705947600000|2024-01-22 18:20:00|4.21|2.71|4.2|2.7|4.21|2.71|4.18|2.68|0
1705947900000|2024-01-22 18:25:00|4.21|2.71|4.24|2.74|4.24|2.74|4.2|2.7|0
1705948200000|2024-01-22 18:30:00|4.23|2.73|4.22|2.72|4.24|2.74|4.21|2.71|0
1705948500000|2024-01-22 18:35:00|4.21|2.71|4.2|2.7|4.22|2.72|4.19|2.69|0
1705948800000|2024-01-22 18:40:00|4.21|2.71|4.2|2.7|4.21|2.71|4.19|2.69|0
1705949100000|2024-01-22 18:45:00|4.19|2.69|4.18|2.68|4.2|2.7|4.18|2.68|0
1705949400000|2024-01-22 18:50:00|4.19|2.69|4.16|2.66|4.19|2.69|4.16|2.66|0
1705949700000|2024-01-22 18:55:00|4.17|2.67|4.16|2.66|4.17|2.67|4.15|2.65|0
1705950000000|2024-01-22 19:00:00|4.15|2.65|4.16|2.66|4.16|2.66|4.15|2.65|0
1705950300000|2024-01-22 19:05:00|4.15|2.65|4.16|2.66|4.16|2.66|4.15|2.65|0
1705950600000|2024-01-22 19:10:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1705950900000|2024-01-22 19:15:00|4.19|2.69|4.21|2.71|4.21|2.71|4.17|2.67|0
1705951200000|2024-01-22 19:20:00|4.22|2.72|4.2|2.7|4.22|2.72|4.2|2.7|0
1705951500000|2024-01-22 19:25:00|4.19|2.69|4.18|2.68|4.2|2.7|4.18|2.68|0
1705951800000|2024-01-22 19:30:00|4.17|2.67|4.2|2.7|4.21|2.71|4.17|2.67|0
1705952100000|2024-01-22 19:35:00|4.19|2.69|4.18|2.68|4.2|2.7|4.17|2.67|0
1705952400000|2024-01-22 19:40:00|4.17|2.67|4.19|2.69|4.19|2.69|4.17|2.67|0
1705952700000|2024-01-22 19:45:00|4.18|2.68|4.18|2.68|4.2|2.7|4.18|2.68|0
1705953000000|2024-01-22 19:50:00|4.19|2.69|4.18|2.68|4.19|2.69|4.17|2.67|0
1705953300000|2024-01-22 19:55:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1705953600000|2024-01-22 20:00:00|4.17|2.67|4.18|2.68|4.19|2.69|4.17|2.67|0
1705953900000|2024-01-22 20:05:00|4.19|2.69|4.17|2.67|4.2|2.7|4.17|2.67|0
1705954200000|2024-01-22 20:10:00|4.16|2.66|4.17|2.67|4.18|2.68|4.16|2.66|0
1705954500000|2024-01-22 20:15:00|4.16|2.66|4.16|2.66|4.17|2.67|4.16|2.66|0
1705954800000|2024-01-22 20:20:00|4.17|2.67|4.16|2.66|4.17|2.67|4.16|2.66|0
1705955100000|2024-01-22 20:25:00|4.15|2.65|4.14|2.64|4.16|2.66|4.13|2.63|0
1705955400000|2024-01-22 20:30:00|4.13|2.63|4.14|2.64|4.14|2.64|4.13|2.63|0
1705955700000|2024-01-22 20:35:00|4.13|2.63|4.15|2.65|4.15|2.65|4.13|2.63|0
1705956000000|2024-01-22 20:40:00|4.14|2.64|4.16|2.66|4.17|2.67|4.14|2.64|0
1705956300000|2024-01-22 20:45:00|4.17|2.67|4.05|2.55|4.17|2.67|4.03|2.53|0
1705956600000|2024-01-22 20:50:00|4.04|2.54|4.05|2.55|4.05|2.55|4.02|2.52|0
1705956900000|2024-01-22 20:55:00|4.04|2.54|4.05|2.55|4.06|2.56|4.03|2.53|0
1705957200000|2024-01-22 21:00:00|4.04|2.54|4.06|2.56|4.06|2.56|4.04|2.54|0
1705957500000|2024-01-22 21:05:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1705957800000|2024-01-22 21:10:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1705958100000|2024-01-22 21:15:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1705958400000|2024-01-22 21:20:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1705958700000|2024-01-22 21:25:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1705959600000|2024-01-22 21:40:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1705959900000|2024-01-22 21:45:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1705960200000|2024-01-22 21:50:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1705961100000|2024-01-22 22:05:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1705961400000|2024-01-22 22:10:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1705964400000|2024-01-22 23:00:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1705964700000|2024-01-22 23:05:00|4.11|2.51|4.09|2.49|4.11|2.51|4.09|2.49|0
1705965000000|2024-01-22 23:10:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1705965300000|2024-01-22 23:15:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1705966200000|2024-01-22 23:30:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1705967400000|2024-01-22 23:50:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1705967700000|2024-01-22 23:55:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1705968000000|2024-01-23 00:00:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1705968300000|2024-01-23 00:05:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1705968600000|2024-01-23 00:10:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1705968900000|2024-01-23 00:15:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1705969200000|2024-01-23 00:20:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1705969500000|2024-01-23 00:25:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1705969800000|2024-01-23 00:30:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1705970100000|2024-01-23 00:35:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1705970400000|2024-01-23 00:40:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1705971000000|2024-01-23 00:50:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1705971300000|2024-01-23 00:55:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1705971600000|2024-01-23 01:00:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1705971900000|2024-01-23 01:05:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1705972200000|2024-01-23 01:10:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1705972500000|2024-01-23 01:15:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1705972800000|2024-01-23 01:20:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1705973100000|2024-01-23 01:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1705973400000|2024-01-23 01:30:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1705973700000|2024-01-23 01:35:00|4.03|2.53|4.04|2.54|4.05|2.55|4.03|2.53|0
1705974300000|2024-01-23 01:45:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1705974600000|2024-01-23 01:50:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1705974900000|2024-01-23 01:55:00|4.03|2.53|4.02|2.52|4.04|2.54|4|2.5|0
1705975200000|2024-01-23 02:00:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1705975500000|2024-01-23 02:05:00|4|2.5|4.01|2.51|4.02|2.52|4|2.5|0
1705976100000|2024-01-23 02:15:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1705976400000|2024-01-23 02:20:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1705976700000|2024-01-23 02:25:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1705977000000|2024-01-23 02:30:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1705977300000|2024-01-23 02:35:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1705977600000|2024-01-23 02:40:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1705977900000|2024-01-23 02:45:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1705978200000|2024-01-23 02:50:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1705978500000|2024-01-23 02:55:00|4.03|2.53|4.03|2.53|4.03|2.53|4.03|2.53|0
1705978800000|2024-01-23 03:00:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1705979100000|2024-01-23 03:05:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1705979400000|2024-01-23 03:10:00|4.03|2.53|4.09|2.59|4.09|2.59|4.02|2.52|0
1705979700000|2024-01-23 03:15:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1705980000000|2024-01-23 03:20:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1705980900000|2024-01-23 03:35:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1705981200000|2024-01-23 03:40:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1705981500000|2024-01-23 03:45:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1705981800000|2024-01-23 03:50:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1705982100000|2024-01-23 03:55:00|4.09|2.59|4.09|2.59|4.09|2.59|4.08|2.58|0
1705982400000|2024-01-23 04:00:00|4.08|2.58|4.07|2.57|4.09|2.59|4.07|2.57|0
1705983600000|2024-01-23 04:20:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1705984500000|2024-01-23 04:35:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1705986600000|2024-01-23 05:10:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1705986900000|2024-01-23 05:15:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1705987800000|2024-01-23 05:30:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1705988100000|2024-01-23 05:35:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1705989000000|2024-01-23 05:50:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1705989600000|2024-01-23 06:00:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1705990500000|2024-01-23 06:15:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1705990800000|2024-01-23 06:20:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1705991100000|2024-01-23 06:25:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1705991400000|2024-01-23 06:30:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1705991700000|2024-01-23 06:35:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1705992000000|2024-01-23 06:40:00|4.07|2.57|4.07|2.57|4.07|2.57|4.07|2.57|0
1705992300000|2024-01-23 06:45:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1705992600000|2024-01-23 06:50:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1705992900000|2024-01-23 06:55:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1705993200000|2024-01-23 07:00:00|4.05|2.55|4.05|2.55|4.06|2.56|4.04|2.54|0
1705993500000|2024-01-23 07:05:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1705993800000|2024-01-23 07:10:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1705994400000|2024-01-23 07:20:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1705994700000|2024-01-23 07:25:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1705995000000|2024-01-23 07:30:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1705995300000|2024-01-23 07:35:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1705995600000|2024-01-23 07:40:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1705996200000|2024-01-23 07:50:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1705996500000|2024-01-23 07:55:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1705996800000|2024-01-23 08:00:00|4.03|2.53|4.04|2.54|4.05|2.55|4.03|2.53|0
1705997100000|2024-01-23 08:05:00|4.04|2.54|4.04|2.54|4.05|2.55|4.03|2.53|0
1705997400000|2024-01-23 08:10:00|4.05|2.55|4.06|2.56|4.06|2.56|4.04|2.54|0
1705997700000|2024-01-23 08:15:00|4.07|2.57|4.07|2.57|4.07|2.57|4.06|2.56|0
1705998000000|2024-01-23 08:20:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1705998600000|2024-01-23 08:30:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1705998900000|2024-01-23 08:35:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1705999200000|2024-01-23 08:40:00|4.09|2.59|4.08|2.58|4.09|2.59|4.07|2.57|0
1705999500000|2024-01-23 08:45:00|4.09|2.59|4.08|2.58|4.09|2.59|4.08|2.58|0
1705999800000|2024-01-23 08:50:00|4.09|2.59|4.09|2.59|4.09|2.59|4.08|2.58|0
1706000100000|2024-01-23 08:55:00|4.08|2.58|4.08|2.58|4.09|2.59|4.08|2.58|0
1706000400000|2024-01-23 09:00:00|4.07|2.57|4.08|2.58|4.08|2.58|4.07|2.57|0
1706000700000|2024-01-23 09:05:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1706001000000|2024-01-23 09:10:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706001300000|2024-01-23 09:15:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1706001600000|2024-01-23 09:20:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706001900000|2024-01-23 09:25:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1706002200000|2024-01-23 09:30:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706002500000|2024-01-23 09:35:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706002800000|2024-01-23 09:40:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706003400000|2024-01-23 09:50:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706003700000|2024-01-23 09:55:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706004000000|2024-01-23 10:00:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706004300000|2024-01-23 10:05:00|4.07|2.57|4.08|2.58|4.08|2.58|4.06|2.56|0
1706004600000|2024-01-23 10:10:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1706004900000|2024-01-23 10:15:00|4.08|2.58|4.07|2.57|4.08|2.58|4.06|2.56|0
1706005200000|2024-01-23 10:20:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706005800000|2024-01-23 10:30:00|4.07|2.57|4.07|2.57|4.07|2.57|4.06|2.56|0
1706006100000|2024-01-23 10:35:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1706006400000|2024-01-23 10:40:00|4.06|2.56|4.06|2.56|4.07|2.57|4.05|2.55|0
1706007000000|2024-01-23 10:50:00|4.07|2.57|4.07|2.57|4.07|2.57|4.06|2.56|0
1706007300000|2024-01-23 10:55:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1706007600000|2024-01-23 11:00:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706007900000|2024-01-23 11:05:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706008800000|2024-01-23 11:20:00|4.06|2.56|4.06|2.56|4.07|2.57|4.05|2.55|0
1706009100000|2024-01-23 11:25:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1706009400000|2024-01-23 11:30:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1706009700000|2024-01-23 11:35:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706010000000|2024-01-23 11:40:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706010600000|2024-01-23 11:50:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706010900000|2024-01-23 11:55:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706011200000|2024-01-23 12:00:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706011800000|2024-01-23 12:10:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706012100000|2024-01-23 12:15:00|4.04|2.54|4.03|2.53|4.04|2.54|4.03|2.53|0
1706012700000|2024-01-23 12:25:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1706013000000|2024-01-23 12:30:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706013300000|2024-01-23 12:35:00|4.04|2.54|4.03|2.53|4.04|2.54|4.03|2.53|0
1706013600000|2024-01-23 12:40:00|4.02|2.52|4.04|2.54|4.04|2.54|4.02|2.52|0
1706014200000|2024-01-23 12:50:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706014500000|2024-01-23 12:55:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1706014800000|2024-01-23 13:00:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1706015100000|2024-01-23 13:05:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1706015400000|2024-01-23 13:10:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1706015700000|2024-01-23 13:15:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1706016000000|2024-01-23 13:20:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706016300000|2024-01-23 13:25:00|4.01|2.51|3.99|2.49|4.01|2.51|3.99|2.49|0
1706016600000|2024-01-23 13:30:00|4|2.5|4|2.5|4|2.5|4|2.5|0
1706016900000|2024-01-23 13:35:00|3.99|2.49|3.98|2.48|3.99|2.49|3.97|2.47|0
1706017200000|2024-01-23 13:40:00|3.97|2.47|3.97|2.47|3.98|2.48|3.97|2.47|0
1706017500000|2024-01-23 13:45:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1706017800000|2024-01-23 13:50:00|3.99|2.49|3.98|2.48|3.99|2.49|3.98|2.48|0
1706018100000|2024-01-23 13:55:00|3.99|2.49|3.99|2.49|4|2.5|3.98|2.48|0
1706018400000|2024-01-23 14:00:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1706018700000|2024-01-23 14:05:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1706019000000|2024-01-23 14:10:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1706019300000|2024-01-23 14:15:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1706019600000|2024-01-23 14:20:00|4.02|2.52|4.02|2.52|4.02|2.52|4.01|2.51|0
1706019900000|2024-01-23 14:25:00|4.03|2.53|4.01|2.51|4.03|2.53|4|2.5|0
1706020200000|2024-01-23 14:30:00|4|2.5|4.04|2.54|4.04|2.54|3.98|2.48|0
1706020500000|2024-01-23 14:35:00|4.03|2.53|3.97|2.47|4.04|2.54|3.95|2.45|0
1706020800000|2024-01-23 14:40:00|3.96|2.46|3.97|2.47|3.98|2.48|3.96|2.46|0
1706021100000|2024-01-23 14:45:00|3.98|2.48|3.97|2.47|3.98|2.48|3.97|2.47|0
1706021400000|2024-01-23 14:50:00|3.98|2.48|3.97|2.47|3.98|2.48|3.96|2.46|0
1706021700000|2024-01-23 14:55:00|3.96|2.46|3.97|2.47|3.97|2.47|3.96|2.46|0
1706022000000|2024-01-23 15:00:00|3.96|2.46|3.98|2.48|3.98|2.48|3.95|2.45|0
1706022300000|2024-01-23 15:05:00|3.97|2.47|3.97|2.47|3.99|2.49|3.96|2.46|0
1706022600000|2024-01-23 15:10:00|3.98|2.48|3.89|2.39|3.98|2.48|3.89|2.39|0
1706022900000|2024-01-23 15:15:00|3.9|2.4|3.89|2.39|3.91|2.41|3.89|2.39|0
1706023200000|2024-01-23 15:20:00|3.9|2.4|4.01|2.51|4.02|2.52|3.88|2.38|0
1706023500000|2024-01-23 15:25:00|4|2.5|4|2.5|4.02|2.52|3.99|2.49|0
1706023800000|2024-01-23 15:30:00|3.99|2.49|4.02|2.52|4.02|2.52|3.99|2.49|0
1706024100000|2024-01-23 15:35:00|4.01|2.51|4.01|2.51|4.02|2.52|4|2.5|0
1706024400000|2024-01-23 15:40:00|4|2.5|4.03|2.53|4.03|2.53|4|2.5|0
1706024700000|2024-01-23 15:45:00|4.04|2.54|3.98|2.48|4.04|2.54|3.98|2.48|0
1706025000000|2024-01-23 15:50:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1706025300000|2024-01-23 15:55:00|3.99|2.49|3.99|2.49|4|2.5|3.98|2.48|0
1706025600000|2024-01-23 16:00:00|3.98|2.48|3.97|2.47|3.98|2.48|3.97|2.47|0
1706025900000|2024-01-23 16:05:00|3.98|2.48|3.94|2.44|3.98|2.48|3.94|2.44|0
1706026200000|2024-01-23 16:10:00|3.93|2.43|3.95|2.45|3.95|2.45|3.93|2.43|0
1706026500000|2024-01-23 16:15:00|3.96|2.46|3.96|2.46|3.97|2.47|3.95|2.45|0
1706026800000|2024-01-23 16:20:00|3.97|2.47|3.97|2.47|3.97|2.47|3.95|2.45|0
1706027100000|2024-01-23 16:25:00|3.96|2.46|3.97|2.47|3.98|2.48|3.96|2.46|0
1706027400000|2024-01-23 16:30:00|3.98|2.48|3.98|2.48|3.98|2.48|3.97|2.47|0
1706027700000|2024-01-23 16:35:00|3.97|2.47|3.97|2.47|3.98|2.48|3.96|2.46|0
1706028000000|2024-01-23 16:40:00|3.98|2.48|3.95|2.45|3.98|2.48|3.95|2.45|0
1706028300000|2024-01-23 16:45:00|3.96|2.46|3.96|2.46|3.96|2.46|3.95|2.45|0
1706028600000|2024-01-23 16:50:00|3.95|2.45|3.94|2.44|3.96|2.46|3.94|2.44|0
1706028900000|2024-01-23 16:55:00|3.95|2.45|3.94|2.44|3.95|2.45|3.93|2.43|0
1706029200000|2024-01-23 17:00:00|3.93|2.43|3.94|2.44|3.95|2.45|3.93|2.43|0
1706029500000|2024-01-23 17:05:00|3.95|2.45|3.94|2.44|3.95|2.45|3.94|2.44|0
1706029800000|2024-01-23 17:10:00|3.93|2.43|3.94|2.44|3.95|2.45|3.93|2.43|0
1706030100000|2024-01-23 17:15:00|3.95|2.45|3.94|2.44|3.95|2.45|3.94|2.44|0
1706030400000|2024-01-23 17:20:00|3.95|2.45|3.96|2.46|3.96|2.46|3.94|2.44|0
1706030700000|2024-01-23 17:25:00|3.95|2.45|3.95|2.45|3.96|2.46|3.95|2.45|0
1706031000000|2024-01-23 17:30:00|3.94|2.44|3.96|2.46|3.96|2.46|3.94|2.44|0
1706031300000|2024-01-23 17:35:00|3.95|2.45|3.92|2.42|3.96|2.46|3.92|2.42|0
1706031600000|2024-01-23 17:40:00|3.93|2.43|3.92|2.42|3.93|2.43|3.91|2.41|0
1706031900000|2024-01-23 17:45:00|3.91|2.41|3.91|2.41|3.92|2.42|3.9|2.4|0
1706032200000|2024-01-23 17:50:00|3.9|2.4|3.88|2.38|3.91|2.41|3.88|2.38|0
1706032500000|2024-01-23 17:55:00|3.89|2.39|3.87|2.37|3.89|2.39|3.87|2.37|0
1706032800000|2024-01-23 18:00:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1706033100000|2024-01-23 18:05:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1706033400000|2024-01-23 18:10:00|3.88|2.38|3.88|2.38|3.89|2.39|3.87|2.37|0
1706033700000|2024-01-23 18:15:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706034000000|2024-01-23 18:20:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1706034300000|2024-01-23 18:25:00|3.87|2.37|3.88|2.38|3.88|2.38|3.87|2.37|0
1706034600000|2024-01-23 18:30:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1706034900000|2024-01-23 18:35:00|3.88|2.38|3.89|2.39|3.89|2.39|3.88|2.38|0
1706035200000|2024-01-23 18:40:00|3.88|2.38|3.88|2.38|3.89|2.39|3.88|2.38|0
1706035500000|2024-01-23 18:45:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706035800000|2024-01-23 18:50:00|3.86|2.36|3.86|2.36|3.87|2.37|3.86|2.36|0
1706036100000|2024-01-23 18:55:00|3.87|2.37|3.86|2.36|3.88|2.38|3.86|2.36|0
1706036400000|2024-01-23 19:00:00|3.87|2.37|3.87|2.37|3.87|2.37|3.86|2.36|0
1706036700000|2024-01-23 19:05:00|3.88|2.38|3.87|2.37|3.88|2.38|3.87|2.37|0
1706037000000|2024-01-23 19:10:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1706037300000|2024-01-23 19:15:00|3.88|2.38|3.87|2.37|3.88|2.38|3.87|2.37|0
1706037600000|2024-01-23 19:20:00|3.88|2.38|3.87|2.37|3.88|2.38|3.87|2.37|0
1706037900000|2024-01-23 19:25:00|3.88|2.38|3.87|2.37|3.88|2.38|3.87|2.37|0
1706038200000|2024-01-23 19:30:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1706038500000|2024-01-23 19:35:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1706038800000|2024-01-23 19:40:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1706039100000|2024-01-23 19:45:00|3.85|2.35|3.84|2.34|3.85|2.35|3.83|2.33|0
1706039400000|2024-01-23 19:50:00|3.85|2.35|3.84|2.34|3.85|2.35|3.84|2.34|0
1706039700000|2024-01-23 19:55:00|3.83|2.33|3.83|2.33|3.84|2.34|3.82|2.32|0
1706040000000|2024-01-23 20:00:00|3.82|2.32|3.83|2.33|3.84|2.34|3.82|2.32|0
1706040300000|2024-01-23 20:05:00|3.84|2.34|3.82|2.32|3.84|2.34|3.82|2.32|0
1706040600000|2024-01-23 20:10:00|3.81|2.31|3.8|2.3|3.81|2.31|3.79|2.29|0
1706040900000|2024-01-23 20:15:00|3.79|2.29|3.8|2.3|3.81|2.31|3.79|2.29|0
1706041200000|2024-01-23 20:20:00|3.79|2.29|3.88|2.38|3.93|2.43|3.79|2.29|0
1706041500000|2024-01-23 20:25:00|3.89|2.39|3.88|2.38|3.89|2.39|3.88|2.38|0
1706041800000|2024-01-23 20:30:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1706042100000|2024-01-23 20:35:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1706042400000|2024-01-23 20:40:00|3.89|2.39|3.88|2.38|3.9|2.4|3.88|2.38|0
1706042700000|2024-01-23 20:45:00|3.89|2.39|3.85|2.35|3.89|2.39|3.84|2.34|0
1706043000000|2024-01-23 20:50:00|3.84|2.34|3.82|2.32|3.84|2.34|3.82|2.32|0
1706043300000|2024-01-23 20:55:00|3.81|2.31|3.82|2.32|3.82|2.32|3.8|2.3|0
1706043600000|2024-01-23 21:00:00|3.84|2.34|3.85|2.35|3.86|2.36|3.83|2.33|0
1706043900000|2024-01-23 21:05:00|3.84|2.34|3.85|2.35|3.86|2.36|3.84|2.34|0
1706044200000|2024-01-23 21:10:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706044500000|2024-01-23 21:15:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1706044800000|2024-01-23 21:20:00|3.88|2.28|3.88|2.28|3.88|2.28|3.87|2.27|0
1706045100000|2024-01-23 21:25:00|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1706046000000|2024-01-23 21:40:00|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1706046300000|2024-01-23 21:45:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1706046600000|2024-01-23 21:50:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1706046900000|2024-01-23 21:55:00|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1706047200000|2024-01-23 22:00:00|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1706047500000|2024-01-23 22:05:00|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1706047800000|2024-01-23 22:10:00|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1706048400000|2024-01-23 22:20:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1706048700000|2024-01-23 22:25:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1706049000000|2024-01-23 22:30:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1706049300000|2024-01-23 22:35:00|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1706049600000|2024-01-23 22:40:00|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1706049900000|2024-01-23 22:45:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1706050500000|2024-01-23 22:55:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1706050800000|2024-01-23 23:00:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1706051100000|2024-01-23 23:05:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1706051400000|2024-01-23 23:10:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706051700000|2024-01-23 23:15:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706052000000|2024-01-23 23:20:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1706052300000|2024-01-23 23:25:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1706052600000|2024-01-23 23:30:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706052900000|2024-01-23 23:35:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1706053200000|2024-01-23 23:40:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1706054100000|2024-01-23 23:55:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1706054400000|2024-01-24 00:00:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1706055300000|2024-01-24 00:15:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706055600000|2024-01-24 00:20:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706056200000|2024-01-24 00:30:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706057100000|2024-01-24 00:45:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1706057700000|2024-01-24 00:55:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1706058000000|2024-01-24 01:00:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1706058600000|2024-01-24 01:10:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706059200000|2024-01-24 01:20:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1706059500000|2024-01-24 01:25:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1706059800000|2024-01-24 01:30:00|3.77|2.27|3.82|2.32|3.89|2.39|3.77|2.27|0
1706060100000|2024-01-24 01:35:00|3.83|2.33|3.83|2.33|3.83|2.33|3.82|2.32|0
1706060400000|2024-01-24 01:40:00|3.82|2.32|3.83|2.33|3.83|2.33|3.82|2.32|0
1706061600000|2024-01-24 02:00:00|3.82|2.32|3.83|2.33|3.83|2.33|3.82|2.32|0
1706061900000|2024-01-24 02:05:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706062500000|2024-01-24 02:15:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1706062800000|2024-01-24 02:20:00|3.83|2.33|3.83|2.33|3.83|2.33|3.83|2.33|0
1706063700000|2024-01-24 02:35:00|3.82|2.32|3.83|2.33|3.83|2.33|3.82|2.32|0
1706064000000|2024-01-24 02:40:00|3.82|2.32|3.83|2.33|3.83|2.33|3.82|2.32|0
1706064300000|2024-01-24 02:45:00|3.82|2.32|3.82|2.32|3.83|2.33|3.82|2.32|0
1706064600000|2024-01-24 02:50:00|3.83|2.33|3.82|2.32|3.83|2.33|3.82|2.32|0
1706065800000|2024-01-24 03:10:00|3.81|2.31|3.81|2.31|3.82|2.32|3.81|2.31|0
1706066400000|2024-01-24 03:20:00|3.8|2.3|3.81|2.31|3.81|2.31|3.8|2.3|0
1706071500000|2024-01-24 04:45:00|3.8|2.3|3.81|2.31|3.81|2.31|3.8|2.3|0
1706072700000|2024-01-24 05:05:00|3.8|2.3|3.81|2.31|3.81|2.31|3.8|2.3|0
1706073000000|2024-01-24 05:10:00|3.8|2.3|3.8|2.3|3.81|2.31|3.8|2.3|0
1706073300000|2024-01-24 05:15:00|3.81|2.31|3.81|2.31|3.81|2.31|3.8|2.3|0
1706073600000|2024-01-24 05:20:00|3.8|2.3|3.8|2.3|3.81|2.31|3.8|2.3|0
1706074200000|2024-01-24 05:30:00|3.79|2.29|3.79|2.29|3.8|2.3|3.79|2.29|0
1706074500000|2024-01-24 05:35:00|3.78|2.28|3.79|2.29|3.79|2.29|3.78|2.28|0
1706074800000|2024-01-24 05:40:00|3.78|2.28|3.79|2.29|3.79|2.29|3.78|2.28|0
1706076000000|2024-01-24 06:00:00|3.78|2.28|3.79|2.29|3.79|2.29|3.78|2.28|0
1706076300000|2024-01-24 06:05:00|3.78|2.28|3.79|2.29|3.79|2.29|3.78|2.28|0
1706076600000|2024-01-24 06:10:00|3.78|2.28|3.78|2.28|3.79|2.29|3.78|2.28|0
1706077800000|2024-01-24 06:30:00|3.79|2.29|3.79|2.29|3.79|2.29|3.79|2.29|0
1706078100000|2024-01-24 06:35:00|3.78|2.28|3.78|2.28|3.79|2.29|3.78|2.28|0
1706079000000|2024-01-24 06:50:00|3.77|2.27|3.77|2.27|3.78|2.28|3.77|2.27|0
1706079300000|2024-01-24 06:55:00|3.78|2.28|3.78|2.28|3.78|2.28|3.77|2.27|0
1706079600000|2024-01-24 07:00:00|3.77|2.27|3.77|2.27|3.78|2.28|3.77|2.27|0
1706079900000|2024-01-24 07:05:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1706080800000|2024-01-24 07:20:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1706081100000|2024-01-24 07:25:00|3.76|2.26|3.76|2.26|3.77|2.27|3.76|2.26|0
1706081700000|2024-01-24 07:35:00|3.75|2.25|3.75|2.25|3.75|2.25|3.75|2.25|0
1706082000000|2024-01-24 07:40:00|3.74|2.24|3.74|2.24|3.75|2.25|3.74|2.24|0
1706082300000|2024-01-24 07:45:00|3.75|2.25|3.74|2.24|3.75|2.25|3.74|2.24|0
1706082600000|2024-01-24 07:50:00|3.93|2.43|3.77|2.27|3.93|2.43|3.74|2.24|0
1706082900000|2024-01-24 07:55:00|3.78|2.28|3.77|2.27|3.78|2.28|3.77|2.27|0
1706083200000|2024-01-24 08:00:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1706083500000|2024-01-24 08:05:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1706083800000|2024-01-24 08:10:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1706084100000|2024-01-24 08:15:00|3.76|2.26|3.76|2.26|3.77|2.27|3.76|2.26|0
1706084400000|2024-01-24 08:20:00|3.77|2.27|3.77|2.27|3.77|2.27|3.76|2.26|0
1706085000000|2024-01-24 08:30:00|3.76|2.26|3.76|2.26|3.76|2.26|3.76|2.26|0
1706085900000|2024-01-24 08:45:00|3.77|2.27|3.77|2.27|3.77|2.27|3.76|2.26|0
1706086200000|2024-01-24 08:50:00|3.76|2.26|3.76|2.26|3.76|2.26|3.76|2.26|0
1706087100000|2024-01-24 09:05:00|3.77|2.27|3.76|2.26|3.77|2.27|3.76|2.26|0
1706087700000|2024-01-24 09:15:00|3.77|2.27|3.73|2.23|3.77|2.27|3.73|2.23|0
1706088000000|2024-01-24 09:20:00|3.72|2.22|3.72|2.22|3.73|2.23|3.72|2.22|0
1706088300000|2024-01-24 09:25:00|3.73|2.23|3.73|2.23|3.73|2.23|3.72|2.22|0
1706088600000|2024-01-24 09:30:00|3.72|2.22|3.72|2.22|3.73|2.23|3.72|2.22|0
1706088900000|2024-01-24 09:35:00|3.73|2.23|3.72|2.22|3.73|2.23|3.71|2.21|0
1706089200000|2024-01-24 09:40:00|3.71|2.21|3.72|2.22|3.72|2.22|3.71|2.21|0
1706089500000|2024-01-24 09:45:00|3.71|2.21|3.71|2.21|3.72|2.22|3.71|2.21|0
1706089800000|2024-01-24 09:50:00|3.72|2.22|3.71|2.21|3.72|2.22|3.71|2.21|0
1706090400000|2024-01-24 10:00:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706090700000|2024-01-24 10:05:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706091000000|2024-01-24 10:10:00|3.72|2.22|3.72|2.22|3.72|2.22|3.72|2.22|0
1706091300000|2024-01-24 10:15:00|3.71|2.21|3.72|2.22|3.72|2.22|3.71|2.21|0
1706091600000|2024-01-24 10:20:00|3.73|2.23|3.73|2.23|3.73|2.23|3.72|2.22|0
1706091900000|2024-01-24 10:25:00|3.72|2.22|3.73|2.23|3.73|2.23|3.72|2.22|0
1706092200000|2024-01-24 10:30:00|3.72|2.22|3.72|2.22|3.72|2.22|3.72|2.22|0
1706093400000|2024-01-24 10:50:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1706094000000|2024-01-24 11:00:00|3.71|2.21|3.71|2.21|3.71|2.21|3.71|2.21|0
1706094300000|2024-01-24 11:05:00|3.7|2.2|3.7|2.2|3.7|2.2|3.7|2.2|0
1706095200000|2024-01-24 11:20:00|3.71|2.21|3.71|2.21|3.71|2.21|3.7|2.2|0
1706095500000|2024-01-24 11:25:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706095800000|2024-01-24 11:30:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706096100000|2024-01-24 11:35:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706096400000|2024-01-24 11:40:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706097000000|2024-01-24 11:50:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706097600000|2024-01-24 12:00:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706098200000|2024-01-24 12:10:00|3.7|2.2|3.7|2.2|3.7|2.2|3.7|2.2|0
1706098500000|2024-01-24 12:15:00|3.71|2.21|3.71|2.21|3.71|2.21|3.7|2.2|0
1706098800000|2024-01-24 12:20:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1706099100000|2024-01-24 12:25:00|3.71|2.21|3.71|2.21|3.71|2.21|3.71|2.21|0
1706099700000|2024-01-24 12:35:00|3.7|2.2|3.7|2.2|3.7|2.2|3.69|2.19|0
1706100300000|2024-01-24 12:45:00|3.69|2.19|3.7|2.2|3.7|2.2|3.69|2.19|0
1706100600000|2024-01-24 12:50:00|3.69|2.19|3.7|2.2|3.7|2.2|3.69|2.19|0
1706101200000|2024-01-24 13:00:00|3.69|2.19|3.68|2.18|3.7|2.2|3.68|2.18|0
1706101500000|2024-01-24 13:05:00|3.67|2.17|3.67|2.17|3.68|2.18|3.66|2.16|0
1706101800000|2024-01-24 13:10:00|3.66|2.16|3.66|2.16|3.67|2.17|3.65|2.15|0
1706102100000|2024-01-24 13:15:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1706102400000|2024-01-24 13:20:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706102700000|2024-01-24 13:25:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1706103300000|2024-01-24 13:35:00|3.66|2.16|3.71|2.21|3.71|2.21|3.66|2.16|0
1706103600000|2024-01-24 13:40:00|3.72|2.22|3.72|2.22|3.72|2.22|3.71|2.21|0
1706103900000|2024-01-24 13:45:00|3.71|2.21|3.71|2.21|3.72|2.22|3.71|2.21|0
1706104200000|2024-01-24 13:50:00|3.72|2.22|3.72|2.22|3.72|2.22|3.71|2.21|0
1706104500000|2024-01-24 13:55:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1706104800000|2024-01-24 14:00:00|3.69|2.19|3.71|2.21|3.72|2.22|3.69|2.19|0
1706105100000|2024-01-24 14:05:00|3.72|2.22|3.71|2.21|3.72|2.22|3.71|2.21|0
1706105400000|2024-01-24 14:10:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1706106000000|2024-01-24 14:20:00|3.69|2.19|3.69|2.19|3.7|2.2|3.69|2.19|0
1706106300000|2024-01-24 14:25:00|3.7|2.2|3.69|2.19|3.7|2.2|3.69|2.19|0
1706106600000|2024-01-24 14:30:00|3.7|2.2|3.71|2.21|3.72|2.22|3.7|2.2|0
1706106900000|2024-01-24 14:35:00|3.7|2.2|3.72|2.22|3.72|2.22|3.69|2.19|0
1706107200000|2024-01-24 14:40:00|3.71|2.21|3.71|2.21|3.73|2.23|3.71|2.21|0
1706107500000|2024-01-24 14:45:00|3.74|2.24|3.74|2.24|3.74|2.24|3.72|2.22|0
1706107800000|2024-01-24 14:50:00|3.73|2.23|3.68|2.18|3.74|2.24|3.68|2.18|0
1706108100000|2024-01-24 14:55:00|3.69|2.19|3.69|2.19|3.7|2.2|3.67|2.17|0
1706108400000|2024-01-24 15:00:00|3.7|2.2|3.72|2.22|3.73|2.23|3.69|2.19|0
1706108700000|2024-01-24 15:05:00|3.73|2.23|3.7|2.2|3.73|2.23|3.69|2.19|0
1706109000000|2024-01-24 15:10:00|3.69|2.19|3.69|2.19|3.71|2.21|3.68|2.18|0
1706109300000|2024-01-24 15:15:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1706109600000|2024-01-24 15:20:00|3.68|2.18|3.67|2.17|3.69|2.19|3.67|2.17|0
1706109900000|2024-01-24 15:25:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1706110200000|2024-01-24 15:30:00|3.67|2.17|3.66|2.16|3.67|2.17|3.65|2.15|0
1706110500000|2024-01-24 15:35:00|3.7|2.2|3.67|2.17|3.71|2.21|3.67|2.17|0
1706110800000|2024-01-24 15:40:00|3.68|2.18|3.72|2.22|3.73|2.23|3.63|2.13|0
1706111100000|2024-01-24 15:45:00|3.73|2.23|3.7|2.2|3.76|2.26|3.7|2.2|0
1706111400000|2024-01-24 15:50:00|3.71|2.21|3.73|2.23|3.74|2.24|3.71|2.21|0
1706111700000|2024-01-24 15:55:00|3.74|2.24|3.73|2.23|3.74|2.24|3.72|2.22|0
1706112000000|2024-01-24 16:00:00|3.72|2.22|3.71|2.21|3.72|2.22|3.71|2.21|0
1706112300000|2024-01-24 16:05:00|3.72|2.22|3.73|2.23|3.75|2.25|3.71|2.21|0
1706112600000|2024-01-24 16:10:00|3.74|2.24|3.75|2.25|3.75|2.25|3.73|2.23|0
1706112900000|2024-01-24 16:15:00|3.74|2.24|3.73|2.23|3.75|2.25|3.73|2.23|0
1706113200000|2024-01-24 16:20:00|3.72|2.22|3.72|2.22|3.73|2.23|3.71|2.21|0
1706113500000|2024-01-24 16:25:00|3.71|2.21|3.72|2.22|3.73|2.23|3.71|2.21|0
1706113800000|2024-01-24 16:30:00|3.73|2.23|3.74|2.24|3.74|2.24|3.71|2.21|0
1706114100000|2024-01-24 16:35:00|3.73|2.23|3.73|2.23|3.74|2.24|3.72|2.22|0
1706114400000|2024-01-24 16:40:00|3.74|2.24|3.74|2.24|3.74|2.24|3.71|2.21|0
1706114700000|2024-01-24 16:45:00|3.73|2.23|3.72|2.22|3.74|2.24|3.71|2.21|0
1706115000000|2024-01-24 16:50:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1706115300000|2024-01-24 16:55:00|3.71|2.21|3.7|2.2|3.71|2.21|3.69|2.19|0
1706115600000|2024-01-24 17:00:00|3.69|2.19|3.7|2.2|3.71|2.21|3.69|2.19|0
1706115900000|2024-01-24 17:05:00|3.71|2.21|3.69|2.19|3.71|2.21|3.69|2.19|0
1706116200000|2024-01-24 17:10:00|3.68|2.18|3.73|2.23|3.74|2.24|3.68|2.18|0
1706116500000|2024-01-24 17:15:00|3.74|2.24|3.74|2.24|3.74|2.24|3.73|2.23|0
1706116800000|2024-01-24 17:20:00|3.75|2.25|3.73|2.23|3.75|2.25|3.73|2.23|0
1706117100000|2024-01-24 17:25:00|3.72|2.22|3.71|2.21|3.72|2.22|3.7|2.2|0
1706117400000|2024-01-24 17:30:00|3.7|2.2|3.7|2.2|3.71|2.21|3.69|2.19|0
1706117700000|2024-01-24 17:35:00|3.69|2.19|3.7|2.2|3.71|2.21|3.69|2.19|0
1706118000000|2024-01-24 17:40:00|3.71|2.21|3.71|2.21|3.71|2.21|3.7|2.2|0
1706118300000|2024-01-24 17:45:00|3.7|2.2|3.7|2.2|3.71|2.21|3.69|2.19|0
1706118600000|2024-01-24 17:50:00|3.69|2.19|3.69|2.19|3.7|2.2|3.68|2.18|0
1706118900000|2024-01-24 17:55:00|3.68|2.18|3.69|2.19|3.69|2.19|3.68|2.18|0
1706119200000|2024-01-24 18:00:00|3.68|2.18|3.79|2.29|3.8|2.3|3.68|2.18|0
1706119500000|2024-01-24 18:05:00|3.8|2.3|3.76|2.26|3.81|2.31|3.76|2.26|0
1706119800000|2024-01-24 18:10:00|3.77|2.27|3.79|2.29|3.79|2.29|3.76|2.26|0
1706120100000|2024-01-24 18:15:00|3.8|2.3|3.8|2.3|3.81|2.31|3.79|2.29|0
1706120400000|2024-01-24 18:20:00|3.79|2.29|3.79|2.29|3.8|2.3|3.79|2.29|0
1706120700000|2024-01-24 18:25:00|3.8|2.3|3.77|2.27|3.8|2.3|3.76|2.26|0
1706121000000|2024-01-24 18:30:00|3.78|2.28|3.79|2.29|3.81|2.31|3.78|2.28|0
1706121300000|2024-01-24 18:35:00|3.8|2.3|3.83|2.33|3.83|2.33|3.8|2.3|0
1706121600000|2024-01-24 18:40:00|3.84|2.34|3.83|2.33|3.84|2.34|3.81|2.31|0
1706121900000|2024-01-24 18:45:00|3.84|2.34|3.83|2.33|3.84|2.34|3.82|2.32|0
1706122200000|2024-01-24 18:50:00|3.84|2.34|3.83|2.33|3.85|2.35|3.82|2.32|0
1706122500000|2024-01-24 18:55:00|3.84|2.34|3.79|2.29|3.84|2.34|3.78|2.28|0
1706122800000|2024-01-24 19:00:00|3.8|2.3|3.8|2.3|3.81|2.31|3.79|2.29|0
1706123100000|2024-01-24 19:05:00|3.79|2.29|3.81|2.31|3.81|2.31|3.79|2.29|0
1706123400000|2024-01-24 19:10:00|3.82|2.32|3.83|2.33|3.83|2.33|3.81|2.31|0
1706123700000|2024-01-24 19:15:00|3.82|2.32|3.83|2.33|3.83|2.33|3.82|2.32|0
1706124000000|2024-01-24 19:20:00|3.84|2.34|3.87|2.37|3.88|2.38|3.84|2.34|0
1706124300000|2024-01-24 19:25:00|3.86|2.36|3.72|2.22|3.88|2.38|3.69|2.19|0
1706124600000|2024-01-24 19:30:00|3.71|2.21|3.98|2.48|3.98|2.48|3.71|2.21|0
1706124900000|2024-01-24 19:35:00|3.97|2.47|3.96|2.46|3.98|2.48|3.96|2.46|0
1706125200000|2024-01-24 19:40:00|3.95|2.45|3.93|2.43|3.96|2.46|3.92|2.42|0
1706125500000|2024-01-24 19:45:00|3.92|2.42|3.92|2.42|3.93|2.43|3.91|2.41|0
1706125800000|2024-01-24 19:50:00|3.91|2.41|3.92|2.42|3.93|2.43|3.91|2.41|0
1706126100000|2024-01-24 19:55:00|3.93|2.43|3.94|2.44|3.96|2.46|3.93|2.43|0
1706126400000|2024-01-24 20:00:00|3.95|2.45|3.93|2.43|3.96|2.46|3.93|2.43|0
1706126700000|2024-01-24 20:05:00|3.92|2.42|3.94|2.44|3.94|2.44|3.92|2.42|0
1706127000000|2024-01-24 20:10:00|3.93|2.43|3.99|2.49|4|2.5|3.93|2.43|0
1706127300000|2024-01-24 20:15:00|4|2.5|4.02|2.52|4.02|2.52|3.99|2.49|0
1706127600000|2024-01-24 20:20:00|4.01|2.51|3.99|2.49|4.02|2.52|3.99|2.49|0
1706127900000|2024-01-24 20:25:00|4|2.5|4.02|2.52|4.03|2.53|4|2.5|0
1706128200000|2024-01-24 20:30:00|4.01|2.51|3.99|2.49|4.02|2.52|3.99|2.49|0
1706128500000|2024-01-24 20:35:00|4|2.5|3.98|2.48|4|2.5|3.97|2.47|0
1706128800000|2024-01-24 20:40:00|3.97|2.47|3.96|2.46|3.98|2.48|3.95|2.45|0
1706129100000|2024-01-24 20:45:00|3.98|2.48|4.01|2.51|4.02|2.52|3.96|2.46|0
1706129400000|2024-01-24 20:50:00|4.02|2.52|4.04|2.54|4.05|2.55|4.02|2.52|0
1706129700000|2024-01-24 20:55:00|4.02|2.52|4.03|2.53|4.05|2.55|4|2.5|0
1706130000000|2024-01-24 21:00:00|4.02|2.52|4.06|2.56|4.06|2.56|4.01|2.51|0
1706130300000|2024-01-24 21:05:00|4.07|2.57|4.08|2.58|4.09|2.59|4.06|2.56|0
1706130600000|2024-01-24 21:10:00|4.07|2.57|4.06|2.56|4.08|2.58|4.06|2.56|0
1706130900000|2024-01-24 21:15:00|4.11|2.51|4.12|2.52|4.13|2.53|4.11|2.51|0
1706131200000|2024-01-24 21:20:00|4.13|2.53|4.13|2.53|4.13|2.53|4.12|2.52|0
1706131500000|2024-01-24 21:25:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1706131800000|2024-01-24 21:30:00|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1706132100000|2024-01-24 21:35:00|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1706132400000|2024-01-24 21:40:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1706132700000|2024-01-24 21:45:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1706133000000|2024-01-24 21:50:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1706133300000|2024-01-24 21:55:00|4.07|2.47|4.05|2.45|4.08|2.48|4.05|2.45|0
1706133600000|2024-01-24 22:00:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1706133900000|2024-01-24 22:05:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1706135100000|2024-01-24 22:25:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1706135400000|2024-01-24 22:30:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1706136000000|2024-01-24 22:40:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1706136300000|2024-01-24 22:45:00|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1706136600000|2024-01-24 22:50:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1706136900000|2024-01-24 22:55:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1706137200000|2024-01-24 23:00:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1706137500000|2024-01-24 23:05:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1706137800000|2024-01-24 23:10:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1706138100000|2024-01-24 23:15:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1706138400000|2024-01-24 23:20:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1706138700000|2024-01-24 23:25:00|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1706139000000|2024-01-24 23:30:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1706139300000|2024-01-24 23:35:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1706139600000|2024-01-24 23:40:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1706139900000|2024-01-24 23:45:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1706140200000|2024-01-24 23:50:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1706140800000|2024-01-25 00:00:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1706141100000|2024-01-25 00:05:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1706141700000|2024-01-25 00:15:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1706142000000|2024-01-25 00:20:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1706142600000|2024-01-25 00:30:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1706142900000|2024-01-25 00:35:00|4.05|2.45|4.07|2.47|4.07|2.47|4.05|2.45|0
1706143500000|2024-01-25 00:45:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1706144100000|2024-01-25 00:55:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1706144400000|2024-01-25 01:00:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1706144700000|2024-01-25 01:05:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1706145000000|2024-01-25 01:10:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1706145300000|2024-01-25 01:15:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1706145600000|2024-01-25 01:20:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1706145900000|2024-01-25 01:25:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1706146200000|2024-01-25 01:30:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706146500000|2024-01-25 01:35:00|4.02|2.52|4.03|2.53|4.03|2.53|4.02|2.52|0
1706146800000|2024-01-25 01:40:00|4.02|2.52|4.03|2.53|4.04|2.54|4.02|2.52|0
1706147100000|2024-01-25 01:45:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1706147400000|2024-01-25 01:50:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706147700000|2024-01-25 01:55:00|4.03|2.53|4.02|2.52|4.04|2.54|4.02|2.52|0
1706148000000|2024-01-25 02:00:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1706148300000|2024-01-25 02:05:00|4.01|2.51|4.01|2.51|4.02|2.52|4|2.5|0
1706148600000|2024-01-25 02:10:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1706149200000|2024-01-25 02:20:00|4.02|2.52|4.02|2.52|4.02|2.52|4.01|2.51|0
1706149500000|2024-01-25 02:25:00|4.01|2.51|4.01|2.51|4.01|2.51|4.01|2.51|0
1706149800000|2024-01-25 02:30:00|4.02|2.52|4.02|2.52|4.02|2.52|4.01|2.51|0
1706150100000|2024-01-25 02:35:00|4.03|2.53|4.03|2.53|4.03|2.53|4.03|2.53|0
1706150400000|2024-01-25 02:40:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706150700000|2024-01-25 02:45:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706151300000|2024-01-25 02:55:00|3.89|2.39|4.03|2.53|4.03|2.53|3.89|2.39|0
1706151600000|2024-01-25 03:00:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1706151900000|2024-01-25 03:05:00|4.03|2.53|4.03|2.53|4.03|2.53|4.02|2.52|0
1706152200000|2024-01-25 03:10:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706152500000|2024-01-25 03:15:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1706152800000|2024-01-25 03:20:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1706153100000|2024-01-25 03:25:00|4.03|2.53|4.03|2.53|4.03|2.53|4.02|2.52|0
1706153400000|2024-01-25 03:30:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1706153700000|2024-01-25 03:35:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1706154000000|2024-01-25 03:40:00|4.03|2.53|4.03|2.53|4.03|2.53|4.02|2.52|0
1706154300000|2024-01-25 03:45:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1706155500000|2024-01-25 04:05:00|4.01|2.51|4.01|2.51|4.01|2.51|4.01|2.51|0
1706156400000|2024-01-25 04:20:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1706156700000|2024-01-25 04:25:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1706157600000|2024-01-25 04:40:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1706157900000|2024-01-25 04:45:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1706158200000|2024-01-25 04:50:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1706158500000|2024-01-25 04:55:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1706158800000|2024-01-25 05:00:00|4|2.5|4|2.5|4|2.5|4|2.5|0
1706159100000|2024-01-25 05:05:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706159400000|2024-01-25 05:10:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1706159700000|2024-01-25 05:15:00|4|2.5|4|2.5|4|2.5|4|2.5|0
1706160600000|2024-01-25 05:30:00|3.99|2.49|3.99|2.49|4|2.5|3.99|2.49|0
1706161200000|2024-01-25 05:40:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706161500000|2024-01-25 05:45:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706161800000|2024-01-25 05:50:00|3.98|2.48|3.98|2.48|3.98|2.48|3.98|2.48|0
1706162100000|2024-01-25 05:55:00|3.99|2.49|3.98|2.48|3.99|2.49|3.98|2.48|0
1706162400000|2024-01-25 06:00:00|3.99|2.49|3.99|2.49|3.99|2.49|3.98|2.48|0
1706162700000|2024-01-25 06:05:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706163000000|2024-01-25 06:10:00|3.98|2.48|3.98|2.48|3.98|2.48|3.98|2.48|0
1706163300000|2024-01-25 06:15:00|3.99|2.49|3.98|2.48|3.99|2.49|3.98|2.48|0
1706163600000|2024-01-25 06:20:00|3.99|2.49|3.99|2.49|3.99|2.49|3.99|2.49|0
1706163900000|2024-01-25 06:25:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1706164500000|2024-01-25 06:35:00|3.97|2.47|3.98|2.48|3.98|2.48|3.97|2.47|0
1706164800000|2024-01-25 06:40:00|3.97|2.47|3.98|2.48|3.98|2.48|3.97|2.47|0
1706165100000|2024-01-25 06:45:00|3.99|2.49|4.03|2.53|4.03|2.53|3.98|2.48|0
1706165400000|2024-01-25 06:50:00|4.04|2.54|4.03|2.53|4.04|2.54|4.03|2.53|0
1706166000000|2024-01-25 07:00:00|4.02|2.52|4.03|2.53|4.03|2.53|4.02|2.52|0
1706166300000|2024-01-25 07:05:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1706166600000|2024-01-25 07:10:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1706166900000|2024-01-25 07:15:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1706167200000|2024-01-25 07:20:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1706167800000|2024-01-25 07:30:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706168400000|2024-01-25 07:40:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706168700000|2024-01-25 07:45:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706169000000|2024-01-25 07:50:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706169300000|2024-01-25 07:55:00|4.06|2.56|4.07|2.57|4.07|2.57|4.05|2.55|0
1706169600000|2024-01-25 08:00:00|4.06|2.56|4.08|2.58|4.08|2.58|4.06|2.56|0
1706169900000|2024-01-25 08:05:00|4.09|2.59|4.06|2.56|4.09|2.59|4.06|2.56|0
1706170200000|2024-01-25 08:10:00|4.07|2.57|4.07|2.57|4.08|2.58|4.06|2.56|0
1706170500000|2024-01-25 08:15:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1706170800000|2024-01-25 08:20:00|4.09|2.59|4.09|2.59|4.09|2.59|4.08|2.58|0
1706171100000|2024-01-25 08:25:00|4.08|2.58|4.07|2.57|4.09|2.59|4.07|2.57|0
1706171400000|2024-01-25 08:30:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1706171700000|2024-01-25 08:35:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1706172300000|2024-01-25 08:45:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706172600000|2024-01-25 08:50:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706172900000|2024-01-25 08:55:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1706173200000|2024-01-25 09:00:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1706173500000|2024-01-25 09:05:00|4.07|2.57|4.07|2.57|4.08|2.58|4.06|2.56|0
1706173800000|2024-01-25 09:10:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1706174100000|2024-01-25 09:15:00|4.08|2.58|4.07|2.57|4.08|2.58|4.05|2.55|0
1706174400000|2024-01-25 09:20:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1706174700000|2024-01-25 09:25:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1706175000000|2024-01-25 09:30:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706175300000|2024-01-25 09:35:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706175600000|2024-01-25 09:40:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706175900000|2024-01-25 09:45:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706176200000|2024-01-25 09:50:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706176500000|2024-01-25 09:55:00|4.03|2.53|4.05|2.55|4.05|2.55|4.03|2.53|0
1706176800000|2024-01-25 10:00:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706177100000|2024-01-25 10:05:00|4.07|2.57|4.07|2.57|4.07|2.57|4.06|2.56|0
1706177400000|2024-01-25 10:10:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1706177700000|2024-01-25 10:15:00|4.07|2.57|4.07|2.57|4.07|2.57|4.06|2.56|0
1706178000000|2024-01-25 10:20:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706178300000|2024-01-25 10:25:00|4.07|2.57|4.07|2.57|4.07|2.57|4.07|2.57|0
1706178600000|2024-01-25 10:30:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1706178900000|2024-01-25 10:35:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706179200000|2024-01-25 10:40:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706179500000|2024-01-25 10:45:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1706180100000|2024-01-25 10:55:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706180400000|2024-01-25 11:00:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706180700000|2024-01-25 11:05:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706181000000|2024-01-25 11:10:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706181300000|2024-01-25 11:15:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706181600000|2024-01-25 11:20:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706181900000|2024-01-25 11:25:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706182200000|2024-01-25 11:30:00|4.06|2.56|4.06|2.56|4.07|2.57|4.05|2.55|0
1706182500000|2024-01-25 11:35:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706182800000|2024-01-25 11:40:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706183100000|2024-01-25 11:45:00|4.07|2.57|4.05|2.55|4.07|2.57|4.05|2.55|0
1706183400000|2024-01-25 11:50:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706183700000|2024-01-25 11:55:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706184000000|2024-01-25 12:00:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706184600000|2024-01-25 12:10:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1706184900000|2024-01-25 12:15:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706185200000|2024-01-25 12:20:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706185500000|2024-01-25 12:25:00|4.05|2.55|4.04|2.54|4.06|2.56|4.04|2.54|0
1706185800000|2024-01-25 12:30:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706186100000|2024-01-25 12:35:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706186400000|2024-01-25 12:40:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706186700000|2024-01-25 12:45:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706187000000|2024-01-25 12:50:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706187300000|2024-01-25 12:55:00|4.07|2.57|4.05|2.55|4.07|2.57|4.02|2.52|0
1706187600000|2024-01-25 13:00:00|4.04|2.54|4.05|2.55|4.06|2.56|4.04|2.54|0
1706187900000|2024-01-25 13:05:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706188200000|2024-01-25 13:10:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706188500000|2024-01-25 13:15:00|4.03|2.53|4.01|2.51|4.04|2.54|4.01|2.51|0
1706188800000|2024-01-25 13:20:00|4.02|2.52|4.02|2.52|4.03|2.53|4.01|2.51|0
1706189100000|2024-01-25 13:25:00|4.01|2.51|4.02|2.52|4.03|2.53|4.01|2.51|0
1706189400000|2024-01-25 13:30:00|4.01|2.51|4.09|2.59|4.09|2.59|3.95|2.45|0
1706189700000|2024-01-25 13:35:00|4.05|2.55|4.04|2.54|4.06|2.56|4.02|2.52|0
1706190000000|2024-01-25 13:40:00|4.05|2.55|4.04|2.54|4.06|2.56|4.04|2.54|0
1706190300000|2024-01-25 13:45:00|4.03|2.53|4.02|2.52|4.04|2.54|4.02|2.52|0
1706190600000|2024-01-25 13:50:00|4.03|2.53|4.01|2.51|4.04|2.54|4.01|2.51|0
1706190900000|2024-01-25 13:55:00|4.02|2.52|4.02|2.52|4.03|2.53|4.01|2.51|0
1706191200000|2024-01-25 14:00:00|4.01|2.51|4.01|2.51|4.03|2.53|4.01|2.51|0
1706191500000|2024-01-25 14:05:00|4.02|2.52|4.02|2.52|4.03|2.53|4.01|2.51|0
1706191800000|2024-01-25 14:10:00|4.01|2.51|4|2.5|4.03|2.53|3.99|2.49|0
1706192100000|2024-01-25 14:15:00|3.99|2.49|4|2.5|4.01|2.51|3.99|2.49|0
1706192400000|2024-01-25 14:20:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706192700000|2024-01-25 14:25:00|4.01|2.51|4|2.5|4.02|2.52|3.99|2.49|0
1706193000000|2024-01-25 14:30:00|3.99|2.49|4.04|2.54|4.06|2.56|3.99|2.49|0
1706193300000|2024-01-25 14:35:00|4.05|2.55|4.06|2.56|4.07|2.57|4.04|2.54|0
1706193600000|2024-01-25 14:40:00|4.05|2.55|4.07|2.57|4.1|2.6|4.04|2.54|0
1706193900000|2024-01-25 14:45:00|4.08|2.58|4.06|2.56|4.08|2.58|4.06|2.56|0
1706194200000|2024-01-25 14:50:00|4.07|2.57|4.03|2.53|4.07|2.57|4.03|2.53|0
1706194500000|2024-01-25 14:55:00|4.02|2.52|4.05|2.55|4.05|2.55|4.02|2.52|0
1706194800000|2024-01-25 15:00:00|4.04|2.54|4.09|2.59|4.11|2.61|4.04|2.54|0
1706195100000|2024-01-25 15:05:00|4.08|2.58|4.05|2.55|4.1|2.6|4.05|2.55|0
1706195400000|2024-01-25 15:10:00|4.04|2.54|4.1|2.6|4.1|2.6|4.03|2.53|0
1706195700000|2024-01-25 15:15:00|4.09|2.59|4.09|2.59|4.11|2.61|4.09|2.59|0
1706196000000|2024-01-25 15:20:00|4.08|2.58|4.07|2.57|4.08|2.58|4.05|2.55|0
1706196300000|2024-01-25 15:25:00|4.06|2.56|4.13|2.63|4.14|2.64|4.06|2.56|0
1706196600000|2024-01-25 15:30:00|4.12|2.62|4.17|2.67|4.17|2.67|4.12|2.62|0
1706196900000|2024-01-25 15:35:00|4.18|2.68|4.02|2.52|4.18|2.68|4|2.5|0
1706197200000|2024-01-25 15:40:00|4.01|2.51|3.99|2.49|4.02|2.52|3.99|2.49|0
1706197500000|2024-01-25 15:45:00|4|2.5|4.04|2.54|4.04|2.54|4|2.5|0
1706197800000|2024-01-25 15:50:00|4.03|2.53|4.04|2.54|4.04|2.54|4.02|2.52|0
1706198100000|2024-01-25 15:55:00|4.03|2.53|4.02|2.52|4.04|2.54|4.02|2.52|0
1706198400000|2024-01-25 16:00:00|4.03|2.53|4.04|2.54|4.05|2.55|4.03|2.53|0
1706198700000|2024-01-25 16:05:00|4.03|2.53|4.02|2.52|4.03|2.53|4.01|2.51|0
1706199000000|2024-01-25 16:10:00|4.01|2.51|4|2.5|4.03|2.53|4|2.5|0
1706199300000|2024-01-25 16:15:00|3.99|2.49|4.06|2.56|4.07|2.57|3.98|2.48|0
1706199600000|2024-01-25 16:20:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1706199900000|2024-01-25 16:25:00|4.07|2.57|4.05|2.55|4.07|2.57|4.04|2.54|0
1706200200000|2024-01-25 16:30:00|4.04|2.54|4.05|2.55|4.06|2.56|4.04|2.54|0
1706200500000|2024-01-25 16:35:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706200800000|2024-01-25 16:40:00|4.06|2.56|4.07|2.57|4.08|2.58|4.05|2.55|0
1706201100000|2024-01-25 16:45:00|4.06|2.56|4.05|2.55|4.07|2.57|4.04|2.54|0
1706201400000|2024-01-25 16:50:00|4.04|2.54|4.04|2.54|4.05|2.55|4.02|2.52|0
1706201700000|2024-01-25 16:55:00|4.05|2.55|4.06|2.56|4.07|2.57|4.05|2.55|0
1706202000000|2024-01-25 17:00:00|4.05|2.55|4.09|2.59|4.09|2.59|4.05|2.55|0
1706202300000|2024-01-25 17:05:00|4.08|2.58|4.12|2.62|4.13|2.63|4.08|2.58|0
1706202600000|2024-01-25 17:10:00|4.11|2.61|4.11|2.61|4.12|2.62|4.1|2.6|0
1706202900000|2024-01-25 17:15:00|4.12|2.62|4.07|2.57|4.12|2.62|4.04|2.54|0
1706203200000|2024-01-25 17:20:00|4.08|2.58|4.08|2.58|4.08|2.58|4.06|2.56|0
1706203500000|2024-01-25 17:25:00|4.07|2.57|4.08|2.58|4.1|2.6|4.06|2.56|0
1706203800000|2024-01-25 17:30:00|4.07|2.57|4.11|2.61|4.11|2.61|4.07|2.57|0
1706204100000|2024-01-25 17:35:00|4.12|2.62|4.1|2.6|4.12|2.62|4.09|2.59|0
1706204400000|2024-01-25 17:40:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1706204700000|2024-01-25 17:45:00|4.08|2.58|4.1|2.6|4.11|2.61|4.08|2.58|0
1706205000000|2024-01-25 17:50:00|4.11|2.61|4.1|2.6|4.11|2.61|4.09|2.59|0
1706205300000|2024-01-25 17:55:00|4.09|2.59|4.08|2.58|4.1|2.6|4.08|2.58|0
1706205600000|2024-01-25 18:00:00|4.07|2.57|4.03|2.53|4.09|2.59|4|2.5|0
1706205900000|2024-01-25 18:05:00|4.02|2.52|4.02|2.52|4.03|2.53|4|2.5|0
1706206200000|2024-01-25 18:10:00|4.03|2.53|4.03|2.53|4.03|2.53|4.01|2.51|0
1706206500000|2024-01-25 18:15:00|4.04|2.54|4.07|2.57|4.09|2.59|4.04|2.54|0
1706206800000|2024-01-25 18:20:00|4.08|2.58|4.08|2.58|4.08|2.58|4.06|2.56|0
1706207100000|2024-01-25 18:25:00|4.09|2.59|4.07|2.57|4.09|2.59|4.06|2.56|0
1706207400000|2024-01-25 18:30:00|4.08|2.58|4.08|2.58|4.09|2.59|4.07|2.57|0
1706207700000|2024-01-25 18:35:00|4.09|2.59|4.06|2.56|4.09|2.59|4.06|2.56|0
1706208000000|2024-01-25 18:40:00|4.05|2.55|4.04|2.54|4.07|2.57|4.03|2.53|0
1706208300000|2024-01-25 18:45:00|4.05|2.55|4.04|2.54|4.06|2.56|4.03|2.53|0
1706208600000|2024-01-25 18:50:00|4.03|2.53|4.07|2.57|4.07|2.57|4.03|2.53|0
1706208900000|2024-01-25 18:55:00|4.06|2.56|4.09|2.59|4.1|2.6|4.06|2.56|0
1706209200000|2024-01-25 19:00:00|4.1|2.6|4.11|2.61|4.13|2.63|4.1|2.6|0
1706209500000|2024-01-25 19:05:00|4.12|2.62|4.12|2.62|4.13|2.63|4.1|2.6|0
1706209800000|2024-01-25 19:10:00|4.11|2.61|4.1|2.6|4.12|2.62|4.09|2.59|0
1706210100000|2024-01-25 19:15:00|4.09|2.59|3.99|2.49|4.09|2.59|3.99|2.49|0
1706210400000|2024-01-25 19:20:00|4|2.5|4|2.5|4.01|2.51|3.98|2.48|0
1706210700000|2024-01-25 19:25:00|4.01|2.51|3.98|2.48|4.01|2.51|3.98|2.48|0
1706211000000|2024-01-25 19:30:00|3.97|2.47|3.97|2.47|3.99|2.49|3.97|2.47|0
1706211300000|2024-01-25 19:35:00|3.96|2.46|3.99|2.49|4|2.5|3.96|2.46|0
1706211600000|2024-01-25 19:40:00|3.98|2.48|4|2.5|4.01|2.51|3.98|2.48|0
1706211900000|2024-01-25 19:45:00|3.99|2.49|4|2.5|4.01|2.51|3.99|2.49|0
1706212200000|2024-01-25 19:50:00|4.01|2.51|3.96|2.46|4.01|2.51|3.96|2.46|0
1706212500000|2024-01-25 19:55:00|3.97|2.47|3.95|2.45|3.97|2.47|3.95|2.45|0
1706212800000|2024-01-25 20:00:00|3.96|2.46|3.94|2.44|3.96|2.46|3.94|2.44|0
1706213100000|2024-01-25 20:05:00|3.95|2.45|3.99|2.49|3.99|2.49|3.94|2.44|0
1706213400000|2024-01-25 20:10:00|4|2.5|4.01|2.51|4.01|2.51|3.98|2.48|0
1706213700000|2024-01-25 20:15:00|4|2.5|3.98|2.48|4.02|2.52|3.98|2.48|0
1706214000000|2024-01-25 20:20:00|3.99|2.49|4.07|2.57|4.07|2.57|3.98|2.48|0
1706214300000|2024-01-25 20:25:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1706214600000|2024-01-25 20:30:00|4.06|2.56|4.03|2.53|4.07|2.57|4.01|2.51|0
1706214900000|2024-01-25 20:35:00|4.02|2.52|4.03|2.53|4.04|2.54|4.01|2.51|0
1706215200000|2024-01-25 20:40:00|4.02|2.52|4.06|2.56|4.07|2.57|4.02|2.52|0
1706215500000|2024-01-25 20:45:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1706215800000|2024-01-25 20:50:00|4.05|2.55|4.04|2.54|4.06|2.56|4.03|2.53|0
1706216100000|2024-01-25 20:55:00|4.03|2.53|4.08|2.58|4.11|2.61|4.01|2.51|0
1706216400000|2024-01-25 21:00:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1706216700000|2024-01-25 21:05:00|4.1|2.6|4.1|2.6|4.1|2.6|4.09|2.59|0
1706217000000|2024-01-25 21:10:00|4.09|2.59|4.09|2.59|4.09|2.59|4.09|2.59|0
1706217300000|2024-01-25 21:15:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1706217600000|2024-01-25 21:20:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1706217900000|2024-01-25 21:25:00|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1706218200000|2024-01-25 21:30:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1706218500000|2024-01-25 21:35:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1706218800000|2024-01-25 21:40:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1706219100000|2024-01-25 21:45:00|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1706219400000|2024-01-25 21:50:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1706219700000|2024-01-25 21:55:00|4.14|2.54|4.16|2.56|4.16|2.56|4.13|2.53|0
1706220300000|2024-01-25 22:05:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1706221500000|2024-01-25 22:25:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1706223600000|2024-01-25 23:00:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1706223900000|2024-01-25 23:05:00|4.18|2.58|4.19|2.59|4.19|2.59|4.17|2.57|0
1706224200000|2024-01-25 23:10:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1706224500000|2024-01-25 23:15:00|4.19|2.59|4.17|2.57|4.19|2.59|4.17|2.57|0
1706224800000|2024-01-25 23:20:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1706225100000|2024-01-25 23:25:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1706225400000|2024-01-25 23:30:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1706225700000|2024-01-25 23:35:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1706226300000|2024-01-25 23:45:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1706226600000|2024-01-25 23:50:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1706226900000|2024-01-25 23:55:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1706227200000|2024-01-26 00:00:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1706227500000|2024-01-26 00:05:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1706227800000|2024-01-26 00:10:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1706228400000|2024-01-26 00:20:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1706228700000|2024-01-26 00:25:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1706229000000|2024-01-26 00:30:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1706229300000|2024-01-26 00:35:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1706229600000|2024-01-26 00:40:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1706229900000|2024-01-26 00:45:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1706230200000|2024-01-26 00:50:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1706230500000|2024-01-26 00:55:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1706230800000|2024-01-26 01:00:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1706231100000|2024-01-26 01:05:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1706231400000|2024-01-26 01:10:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1706231700000|2024-01-26 01:15:00|4.22|2.62|4.11|2.51|4.22|2.62|4.11|2.51|0
1706232600000|2024-01-26 01:30:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1706234100000|2024-01-26 01:55:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706234400000|2024-01-26 02:00:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706234700000|2024-01-26 02:05:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706235000000|2024-01-26 02:10:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1706235300000|2024-01-26 02:15:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1706235600000|2024-01-26 02:20:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1706236200000|2024-01-26 02:30:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706236800000|2024-01-26 02:40:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1706237100000|2024-01-26 02:45:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706237400000|2024-01-26 02:50:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706238000000|2024-01-26 03:00:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706238300000|2024-01-26 03:05:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1706240400000|2024-01-26 03:40:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1706240700000|2024-01-26 03:45:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706241000000|2024-01-26 03:50:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1706241600000|2024-01-26 04:00:00|4.07|2.57|4.07|2.57|4.07|2.57|4.07|2.57|0
1706242200000|2024-01-26 04:10:00|4.08|2.58|4.08|2.58|4.08|2.58|4.08|2.58|0
1706242500000|2024-01-26 04:15:00|4.07|2.57|4.07|2.57|4.07|2.57|4.07|2.57|0
1706242800000|2024-01-26 04:20:00|4.08|2.58|4.08|2.58|4.09|2.59|4.07|2.57|0
1706243100000|2024-01-26 04:25:00|4.09|2.59|4.09|2.59|4.1|2.6|4.09|2.59|0
1706243400000|2024-01-26 04:30:00|4.08|2.58|4.09|2.59|4.09|2.59|4.08|2.58|0
1706243700000|2024-01-26 04:35:00|4.1|2.6|4.1|2.6|4.1|2.6|4.1|2.6|0
1706244000000|2024-01-26 04:40:00|4.11|2.61|4.11|2.61|4.11|2.61|4.11|2.61|0
1706244300000|2024-01-26 04:45:00|4.12|2.62|4.11|2.61|4.12|2.62|4.11|2.61|0
1706244600000|2024-01-26 04:50:00|4.12|2.62|4.12|2.62|4.12|2.62|4.12|2.62|0
1706244900000|2024-01-26 04:55:00|4.11|2.61|4.11|2.61|4.12|2.62|4.11|2.61|0
1706245200000|2024-01-26 05:00:00|4.1|2.6|4.1|2.6|4.11|2.61|4.1|2.6|0
1706245500000|2024-01-26 05:05:00|4.11|2.61|4.1|2.6|4.11|2.61|4.1|2.6|0
1706245800000|2024-01-26 05:10:00|4.09|2.59|4.09|2.59|4.1|2.6|4.09|2.59|0
1706246100000|2024-01-26 05:15:00|4.08|2.58|4.08|2.58|4.09|2.59|4.08|2.58|0
1706246400000|2024-01-26 05:20:00|4.09|2.59|4.09|2.59|4.09|2.59|4.09|2.59|0
1706246700000|2024-01-26 05:25:00|4.08|2.58|4.09|2.59|4.09|2.59|4.08|2.58|0
1706247000000|2024-01-26 05:30:00|4.08|2.58|4.08|2.58|4.08|2.58|4.08|2.58|0
1706247300000|2024-01-26 05:35:00|4.07|2.57|4.08|2.58|4.08|2.58|4.07|2.57|0
1706247600000|2024-01-26 05:40:00|4.07|2.57|4.07|2.57|4.07|2.57|4.07|2.57|0
1706248200000|2024-01-26 05:50:00|4.21|2.71|4.18|2.68|4.21|2.71|4.14|2.64|0
1706248500000|2024-01-26 05:55:00|4.17|2.67|4.19|2.69|4.19|2.69|4.17|2.67|0
1706248800000|2024-01-26 06:00:00|4.2|2.7|4.2|2.7|4.2|2.7|4.19|2.69|0
1706249100000|2024-01-26 06:05:00|4.19|2.69|4.21|2.71|4.21|2.71|4.19|2.69|0
1706249400000|2024-01-26 06:10:00|4.22|2.72|4.22|2.72|4.22|2.72|4.22|2.72|0
1706249700000|2024-01-26 06:15:00|4.23|2.73|4.21|2.71|4.23|2.73|4.21|2.71|0
1706250000000|2024-01-26 06:20:00|4.2|2.7|4.21|2.71|4.21|2.71|4.2|2.7|0
1706250300000|2024-01-26 06:25:00|4.22|2.72|4.22|2.72|4.23|2.73|4.21|2.71|0
1706250600000|2024-01-26 06:30:00|4.23|2.73|4.22|2.72|4.23|2.73|4.22|2.72|0
1706250900000|2024-01-26 06:35:00|4.21|2.71|4.21|2.71|4.22|2.72|4.21|2.71|0
1706251200000|2024-01-26 06:40:00|4.22|2.72|4.21|2.71|4.22|2.72|4.21|2.71|0
1706251500000|2024-01-26 06:45:00|4.2|2.7|4.21|2.71|4.22|2.72|4.2|2.7|0
1706251800000|2024-01-26 06:50:00|4.16|2.66|4.16|2.66|4.16|2.66|4.16|2.66|0
1706252100000|2024-01-26 06:55:00|4.19|2.69|4.19|2.69|4.2|2.7|4.18|2.68|0
1706252400000|2024-01-26 07:00:00|4.2|2.7|4.18|2.68|4.2|2.7|4.18|2.68|0
1706252700000|2024-01-26 07:05:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1706253000000|2024-01-26 07:10:00|4.19|2.69|4.19|2.69|4.19|2.69|4.18|2.68|0
1706253300000|2024-01-26 07:15:00|4.2|2.7|4.23|2.73|4.29|2.79|4.19|2.69|0
1706253600000|2024-01-26 07:20:00|4.19|2.69|4|2.5|4.19|2.69|3.99|2.49|0
1706253900000|2024-01-26 07:25:00|3.99|2.49|3.99|2.49|4|2.5|3.98|2.48|0
1706254200000|2024-01-26 07:30:00|3.98|2.48|4|2.5|4.01|2.51|3.98|2.48|0
1706254500000|2024-01-26 07:35:00|4.01|2.51|3.99|2.49|4.01|2.51|3.99|2.49|0
1706254800000|2024-01-26 07:40:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1706255100000|2024-01-26 07:45:00|4.01|2.51|4.02|2.52|4.02|2.52|4|2.5|0
1706255400000|2024-01-26 07:50:00|4.03|2.53|4.02|2.52|4.03|2.53|4.02|2.52|0
1706255700000|2024-01-26 07:55:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1706256000000|2024-01-26 08:00:00|4.01|2.51|4.01|2.51|4.02|2.52|4|2.5|0
1706256300000|2024-01-26 08:05:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1706256600000|2024-01-26 08:10:00|3.99|2.49|3.99|2.49|3.99|2.49|3.99|2.49|0
1706256900000|2024-01-26 08:15:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1706257200000|2024-01-26 08:20:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706257500000|2024-01-26 08:25:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706257800000|2024-01-26 08:30:00|3.99|2.49|3.98|2.48|3.99|2.49|3.98|2.48|0
1706258100000|2024-01-26 08:35:00|3.97|2.47|3.98|2.48|3.98|2.48|3.97|2.47|0
1706258400000|2024-01-26 08:40:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1706258700000|2024-01-26 08:45:00|3.98|2.48|3.98|2.48|3.98|2.48|3.98|2.48|0
1706259600000|2024-01-26 09:00:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1706259900000|2024-01-26 09:05:00|4|2.5|3.98|2.48|4|2.5|3.98|2.48|0
1706260200000|2024-01-26 09:10:00|3.97|2.47|3.98|2.48|3.99|2.49|3.97|2.47|0
1706260500000|2024-01-26 09:15:00|3.99|2.49|3.97|2.47|3.99|2.49|3.97|2.47|0
1706260800000|2024-01-26 09:20:00|3.98|2.48|3.96|2.46|3.98|2.48|3.96|2.46|0
1706261100000|2024-01-26 09:25:00|3.95|2.45|3.95|2.45|3.96|2.46|3.95|2.45|0
1706261400000|2024-01-26 09:30:00|3.94|2.44|3.95|2.45|3.96|2.46|3.94|2.44|0
1706261700000|2024-01-26 09:35:00|3.96|2.46|3.95|2.45|3.96|2.46|3.95|2.45|0
1706262000000|2024-01-26 09:40:00|3.94|2.44|3.94|2.44|3.94|2.44|3.94|2.44|0
1706262300000|2024-01-26 09:45:00|3.93|2.43|3.93|2.43|3.94|2.44|3.93|2.43|0
1706262600000|2024-01-26 09:50:00|3.92|2.42|3.92|2.42|3.92|2.42|3.92|2.42|0
1706263200000|2024-01-26 10:00:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1706263500000|2024-01-26 10:05:00|3.91|2.41|3.92|2.42|3.93|2.43|3.91|2.41|0
1706263800000|2024-01-26 10:10:00|3.91|2.41|4.01|2.51|4.01|2.51|3.91|2.41|0
1706264100000|2024-01-26 10:15:00|4|2.5|3.99|2.49|4.01|2.51|3.99|2.49|0
1706264400000|2024-01-26 10:20:00|4|2.5|3.99|2.49|4|2.5|3.99|2.49|0
1706264700000|2024-01-26 10:25:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706265000000|2024-01-26 10:30:00|3.98|2.48|4|2.5|4|2.5|3.98|2.48|0
1706265300000|2024-01-26 10:35:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1706265600000|2024-01-26 10:40:00|3.99|2.49|3.99|2.49|3.99|2.49|3.99|2.49|0
1706265900000|2024-01-26 10:45:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706266200000|2024-01-26 10:50:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1706266500000|2024-01-26 10:55:00|3.99|2.49|3.99|2.49|4|2.5|3.99|2.49|0
1706266800000|2024-01-26 11:00:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1706267100000|2024-01-26 11:05:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1706267400000|2024-01-26 11:10:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1706267700000|2024-01-26 11:15:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706268000000|2024-01-26 11:20:00|3.99|2.49|3.98|2.48|3.99|2.49|3.97|2.47|0
1706268300000|2024-01-26 11:25:00|3.97|2.47|3.98|2.48|3.98|2.48|3.97|2.47|0
1706268600000|2024-01-26 11:30:00|3.97|2.47|3.97|2.47|3.97|2.47|3.96|2.46|0
1706268900000|2024-01-26 11:35:00|3.98|2.48|3.98|2.48|3.98|2.48|3.97|2.47|0
1706269200000|2024-01-26 11:40:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1706269500000|2024-01-26 11:45:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1706270100000|2024-01-26 11:55:00|3.97|2.47|3.98|2.48|3.98|2.48|3.97|2.47|0
1706270400000|2024-01-26 12:00:00|3.97|2.47|3.96|2.46|3.98|2.48|3.96|2.46|0
1706270700000|2024-01-26 12:05:00|3.97|2.47|3.96|2.46|3.97|2.47|3.96|2.46|0
1706271000000|2024-01-26 12:10:00|3.95|2.45|3.95|2.45|3.96|2.46|3.95|2.45|0
1706271300000|2024-01-26 12:15:00|3.94|2.44|3.95|2.45|3.95|2.45|3.94|2.44|0
1706271600000|2024-01-26 12:20:00|3.94|2.44|3.95|2.45|3.95|2.45|3.94|2.44|0
1706271900000|2024-01-26 12:25:00|3.96|2.46|3.95|2.45|3.96|2.46|3.95|2.45|0
1706272200000|2024-01-26 12:30:00|3.94|2.44|3.94|2.44|3.94|2.44|3.94|2.44|0
1706272500000|2024-01-26 12:35:00|3.93|2.43|3.93|2.43|3.94|2.44|3.93|2.43|0
1706272800000|2024-01-26 12:40:00|3.94|2.44|3.93|2.43|3.94|2.44|3.93|2.43|0
1706273100000|2024-01-26 12:45:00|3.94|2.44|3.96|2.46|4.03|2.53|3.93|2.43|0
1706273400000|2024-01-26 12:50:00|3.97|2.47|3.97|2.47|3.97|2.47|3.97|2.47|0
1706273700000|2024-01-26 12:55:00|3.98|2.48|3.98|2.48|3.98|2.48|3.97|2.47|0
1706274000000|2024-01-26 13:00:00|3.99|2.49|3.97|2.47|3.99|2.49|3.97|2.47|0
1706274300000|2024-01-26 13:05:00|3.96|2.46|3.96|2.46|3.97|2.47|3.96|2.46|0
1706274600000|2024-01-26 13:10:00|3.97|2.47|3.96|2.46|3.97|2.47|3.96|2.46|0
1706274900000|2024-01-26 13:15:00|3.97|2.47|3.98|2.48|3.98|2.48|3.97|2.47|0
1706275200000|2024-01-26 13:20:00|3.97|2.47|3.97|2.47|3.97|2.47|3.96|2.46|0
1706275500000|2024-01-26 13:25:00|3.98|2.48|3.98|2.48|3.99|2.49|3.97|2.47|0
1706275800000|2024-01-26 13:30:00|3.95|2.45|3.98|2.48|4.01|2.51|3.95|2.45|0
1706276100000|2024-01-26 13:35:00|3.99|2.49|3.98|2.48|4.01|2.51|3.97|2.47|0
1706276400000|2024-01-26 13:40:00|3.97|2.47|3.93|2.43|3.98|2.48|3.93|2.43|0
1706276700000|2024-01-26 13:45:00|3.94|2.44|3.89|2.39|3.94|2.44|3.89|2.39|0
1706277000000|2024-01-26 13:50:00|3.9|2.4|3.9|2.4|3.91|2.41|3.89|2.39|0
1706277300000|2024-01-26 13:55:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1706277600000|2024-01-26 14:00:00|3.91|2.41|3.95|2.45|3.95|2.45|3.9|2.4|0
1706277900000|2024-01-26 14:05:00|3.96|2.46|3.94|2.44|3.96|2.46|3.93|2.43|0
1706278200000|2024-01-26 14:10:00|3.93|2.43|3.98|2.48|3.98|2.48|3.93|2.43|0
1706278500000|2024-01-26 14:15:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1706278800000|2024-01-26 14:20:00|3.98|2.48|3.99|2.49|3.99|2.49|3.97|2.47|0
1706279100000|2024-01-26 14:25:00|3.98|2.48|3.96|2.46|3.99|2.49|3.96|2.46|0
1706279400000|2024-01-26 14:30:00|3.97|2.47|3.93|2.43|3.97|2.47|3.91|2.41|0
1706279700000|2024-01-26 14:35:00|3.92|2.42|3.94|2.44|3.96|2.46|3.92|2.42|0
1706280000000|2024-01-26 14:40:00|3.93|2.43|3.94|2.44|3.95|2.45|3.93|2.43|0
1706280300000|2024-01-26 14:45:00|3.95|2.45|3.96|2.46|3.97|2.47|3.94|2.44|0
1706280600000|2024-01-26 14:50:00|3.95|2.45|3.94|2.44|3.96|2.46|3.92|2.42|0
1706280900000|2024-01-26 14:55:00|3.95|2.45|3.92|2.42|3.95|2.45|3.92|2.42|0
1706281200000|2024-01-26 15:00:00|3.93|2.43|3.94|2.44|3.94|2.44|3.92|2.42|0
1706281500000|2024-01-26 15:05:00|3.95|2.45|3.93|2.43|3.97|2.47|3.93|2.43|0
1706281800000|2024-01-26 15:10:00|3.94|2.44|3.92|2.42|3.94|2.44|3.92|2.42|0
1706282100000|2024-01-26 15:15:00|3.93|2.43|3.94|2.44|3.95|2.45|3.93|2.43|0
1706282400000|2024-01-26 15:20:00|3.93|2.43|3.91|2.41|3.94|2.44|3.91|2.41|0
1706282700000|2024-01-26 15:25:00|3.9|2.4|3.89|2.39|3.9|2.4|3.88|2.38|0
1706283000000|2024-01-26 15:30:00|3.88|2.38|3.87|2.37|3.89|2.39|3.86|2.36|0
1706283300000|2024-01-26 15:35:00|3.88|2.38|3.86|2.36|3.88|2.38|3.85|2.35|0
1706283600000|2024-01-26 15:40:00|3.85|2.35|3.84|2.34|3.85|2.35|3.84|2.34|0
1706283900000|2024-01-26 15:45:00|3.85|2.35|3.84|2.34|3.85|2.35|3.84|2.34|0
1706284200000|2024-01-26 15:50:00|3.93|2.43|3.89|2.39|3.93|2.43|3.85|2.35|0
1706284500000|2024-01-26 15:55:00|3.88|2.38|3.88|2.38|3.9|2.4|3.88|2.38|0
1706284800000|2024-01-26 16:00:00|3.87|2.37|3.9|2.4|3.9|2.4|3.87|2.37|0
1706285100000|2024-01-26 16:05:00|3.91|2.41|3.89|2.39|3.91|2.41|3.89|2.39|0
1706285400000|2024-01-26 16:10:00|3.9|2.4|3.92|2.42|3.92|2.42|3.89|2.39|0
1706285700000|2024-01-26 16:15:00|3.91|2.41|3.92|2.42|3.93|2.43|3.9|2.4|0
1706286000000|2024-01-26 16:20:00|3.91|2.41|3.91|2.41|3.92|2.42|3.9|2.4|0
1706286300000|2024-01-26 16:25:00|3.9|2.4|3.9|2.4|3.91|2.41|3.9|2.4|0
1706286600000|2024-01-26 16:30:00|3.89|2.39|3.9|2.4|3.9|2.4|3.89|2.39|0
1706286900000|2024-01-26 16:35:00|3.91|2.41|3.94|2.44|3.94|2.44|3.91|2.41|0
1706287200000|2024-01-26 16:40:00|3.93|2.43|3.93|2.43|3.94|2.44|3.92|2.42|0
1706287500000|2024-01-26 16:45:00|3.94|2.44|3.91|2.41|3.94|2.44|3.91|2.41|0
1706287800000|2024-01-26 16:50:00|3.92|2.42|3.91|2.41|3.92|2.42|3.9|2.4|0
1706288100000|2024-01-26 16:55:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1706288400000|2024-01-26 17:00:00|3.89|2.39|3.9|2.4|3.9|2.4|3.89|2.39|0
1706288700000|2024-01-26 17:05:00|3.89|2.39|3.92|2.42|3.92|2.42|3.89|2.39|0
1706289000000|2024-01-26 17:10:00|3.93|2.43|3.91|2.41|3.93|2.43|3.9|2.4|0
1706289300000|2024-01-26 17:15:00|3.9|2.4|3.9|2.4|3.91|2.41|3.89|2.39|0
1706289600000|2024-01-26 17:20:00|3.89|2.39|3.92|2.42|3.92|2.42|3.89|2.39|0
1706289900000|2024-01-26 17:25:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1706290200000|2024-01-26 17:30:00|3.94|2.44|3.95|2.45|3.96|2.46|3.93|2.43|0
1706290500000|2024-01-26 17:35:00|3.96|2.46|3.99|2.49|4.01|2.51|3.95|2.45|0
1706290800000|2024-01-26 17:40:00|3.98|2.48|3.9|2.4|3.98|2.48|3.42|1.92|0
1706291100000|2024-01-26 17:45:00|3.91|2.41|3.95|2.45|3.95|2.45|3.9|2.4|0
1706291400000|2024-01-26 17:50:00|3.94|2.44|3.92|2.42|3.95|2.45|3.92|2.42|0
1706291700000|2024-01-26 17:55:00|3.93|2.43|3.93|2.43|3.94|2.44|3.92|2.42|0
1706292000000|2024-01-26 18:00:00|3.94|2.44|3.92|2.42|3.95|2.45|3.91|2.41|0
1706292300000|2024-01-26 18:05:00|3.93|2.43|3.91|2.41|3.93|2.43|3.91|2.41|0
1706292600000|2024-01-26 18:10:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1706292900000|2024-01-26 18:15:00|3.93|2.43|3.93|2.43|3.94|2.44|3.92|2.42|0
1706293200000|2024-01-26 18:20:00|3.92|2.42|3.9|2.4|3.93|2.43|3.9|2.4|0
1706293500000|2024-01-26 18:25:00|3.89|2.39|3.9|2.4|3.92|2.42|3.89|2.39|0
1706293800000|2024-01-26 18:30:00|3.89|2.39|3.9|2.4|3.92|2.42|3.89|2.39|0
1706294100000|2024-01-26 18:35:00|3.89|2.39|3.91|2.41|3.91|2.41|3.89|2.39|0
1706294400000|2024-01-26 18:40:00|3.92|2.42|3.94|2.44|3.95|2.45|3.92|2.42|0
1706294700000|2024-01-26 18:45:00|3.93|2.43|3.94|2.44|3.95|2.45|3.93|2.43|0
1706295000000|2024-01-26 18:50:00|3.91|2.41|4.03|2.53|4.04|2.54|3.77|2.27|0
1706295300000|2024-01-26 18:55:00|4.04|2.54|4.02|2.52|4.04|2.54|4.01|2.51|0
1706295600000|2024-01-26 19:00:00|4.01|2.51|3.99|2.49|4.02|2.52|3.98|2.48|0
1706295900000|2024-01-26 19:05:00|3.98|2.48|3.99|2.49|4|2.5|3.98|2.48|0
1706296200000|2024-01-26 19:10:00|4|2.5|3.99|2.49|4|2.5|3.98|2.48|0
1706296500000|2024-01-26 19:15:00|4|2.5|3.99|2.49|4|2.5|3.98|2.48|0
1706296800000|2024-01-26 19:20:00|4|2.5|4.01|2.51|4.01|2.51|3.99|2.49|0
1706297100000|2024-01-26 19:25:00|4|2.5|4|2.5|4.01|2.51|3.99|2.49|0
1706297400000|2024-01-26 19:30:00|3.99|2.49|4.01|2.51|4.02|2.52|3.99|2.49|0
1706297700000|2024-01-26 19:35:00|4|2.5|3.98|2.48|4.01|2.51|3.98|2.48|0
1706298000000|2024-01-26 19:40:00|3.97|2.47|3.96|2.46|3.98|2.48|3.95|2.45|0
1706298300000|2024-01-26 19:45:00|3.95|2.45|3.95|2.45|3.96|2.46|3.95|2.45|0
1706298600000|2024-01-26 19:50:00|3.94|2.44|3.95|2.45|3.95|2.45|3.93|2.43|0
1706298900000|2024-01-26 19:55:00|3.94|2.44|3.94|2.44|3.97|2.47|3.93|2.43|0
1706299200000|2024-01-26 20:00:00|3.93|2.43|3.95|2.45|3.95|2.45|3.93|2.43|0
1706299500000|2024-01-26 20:05:00|3.96|2.46|3.95|2.45|3.96|2.46|3.94|2.44|0
1706299800000|2024-01-26 20:10:00|3.96|2.46|3.94|2.44|3.96|2.46|3.94|2.44|0
1706300100000|2024-01-26 20:15:00|3.93|2.43|3.95|2.45|3.95|2.45|3.93|2.43|0
1706300400000|2024-01-26 20:20:00|3.96|2.46|3.97|2.47|3.97|2.47|3.96|2.46|0
1706300700000|2024-01-26 20:25:00|3.96|2.46|3.97|2.47|3.98|2.48|3.95|2.45|0
1706301000000|2024-01-26 20:30:00|3.98|2.48|3.98|2.48|3.99|2.49|3.97|2.47|0
1706301300000|2024-01-26 20:35:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1706301600000|2024-01-26 20:40:00|4|2.5|3.98|2.48|4|2.5|3.98|2.48|0
1706301900000|2024-01-26 20:45:00|3.99|2.49|3.98|2.48|3.99|2.49|3.97|2.47|0
1706302200000|2024-01-26 20:50:00|3.97|2.47|3.98|2.48|3.99|2.49|3.97|2.47|0
1706302500000|2024-01-26 20:55:00|3.97|2.47|3.98|2.48|3.98|2.48|3.96|2.46|0
1706302800000|2024-01-26 21:00:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1706303100000|2024-01-26 21:05:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706490900000|2024-01-29 01:15:00|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1706491200000|2024-01-29 01:20:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1706491500000|2024-01-29 01:25:00|3.87|2.27|3.87|2.27|3.87|2.27|3.86|2.26|0
1706518800000|2024-01-29 09:00:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706519400000|2024-01-29 09:10:00|3.82|2.32|3.84|2.34|3.84|2.34|3.82|2.32|0
1706519700000|2024-01-29 09:15:00|3.85|2.35|3.85|2.35|3.85|2.35|3.84|2.34|0
1706520000000|2024-01-29 09:20:00|3.86|2.36|3.86|2.36|3.86|2.36|3.85|2.35|0
1706520300000|2024-01-29 09:25:00|3.85|2.35|3.85|2.35|3.86|2.36|3.85|2.35|0
1706520600000|2024-01-29 09:30:00|3.86|2.36|3.85|2.35|3.86|2.36|3.85|2.35|0
1706520900000|2024-01-29 09:35:00|3.84|2.34|3.85|2.35|3.86|2.36|3.84|2.34|0
1706521200000|2024-01-29 09:40:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1706521500000|2024-01-29 09:45:00|3.86|2.36|3.86|2.36|3.87|2.37|3.86|2.36|0
1706521800000|2024-01-29 09:50:00|3.87|2.37|3.87|2.37|3.87|2.37|3.87|2.37|0
1706522100000|2024-01-29 09:55:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1706522400000|2024-01-29 10:00:00|3.88|2.38|3.86|2.36|3.88|2.38|3.86|2.36|0
1706522700000|2024-01-29 10:05:00|3.85|2.35|3.85|2.35|3.86|2.36|3.85|2.35|0
1706523900000|2024-01-29 10:25:00|3.84|2.34|3.85|2.35|3.85|2.35|3.84|2.34|0
1706524200000|2024-01-29 10:30:00|3.84|2.34|3.84|2.34|3.85|2.35|3.84|2.34|0
1706524500000|2024-01-29 10:35:00|3.85|2.35|3.84|2.34|3.85|2.35|3.84|2.34|0
1706524800000|2024-01-29 10:40:00|3.83|2.33|3.83|2.33|3.84|2.34|3.83|2.33|0
1706525100000|2024-01-29 10:45:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706525400000|2024-01-29 10:50:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1706525700000|2024-01-29 10:55:00|3.83|2.33|3.83|2.33|3.84|2.34|3.83|2.33|0
1706526000000|2024-01-29 11:00:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1706526300000|2024-01-29 11:05:00|3.83|2.33|3.84|2.34|3.84|2.34|3.83|2.33|0
1706526600000|2024-01-29 11:10:00|3.83|2.33|3.84|2.34|3.84|2.34|3.83|2.33|0
1706526900000|2024-01-29 11:15:00|3.83|2.33|3.86|2.36|3.9|2.4|3.83|2.33|0
1706527200000|2024-01-29 11:20:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1706527500000|2024-01-29 11:25:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1706528400000|2024-01-29 11:40:00|3.85|2.35|3.85|2.35|3.85|2.35|3.85|2.35|0
1706528700000|2024-01-29 11:45:00|3.86|2.36|3.86|2.36|3.86|2.36|3.86|2.36|0
1706529000000|2024-01-29 11:50:00|3.85|2.35|3.85|2.35|3.86|2.36|3.85|2.35|0
1706529300000|2024-01-29 11:55:00|3.86|2.36|3.86|2.36|3.86|2.36|3.85|2.35|0
1706529600000|2024-01-29 12:00:00|3.85|2.35|3.85|2.35|3.86|2.36|3.85|2.35|0
1706529900000|2024-01-29 12:05:00|3.83|2.33|3.81|2.31|3.83|2.33|3.81|2.31|0
1706530200000|2024-01-29 12:10:00|3.82|2.32|3.82|2.32|3.82|2.32|3.81|2.31|0
1706530800000|2024-01-29 12:20:00|3.81|2.31|3.82|2.32|3.82|2.32|3.81|2.31|0
1706531100000|2024-01-29 12:25:00|3.81|2.31|3.81|2.31|3.82|2.32|3.81|2.31|0
1706531400000|2024-01-29 12:30:00|3.82|2.32|3.82|2.32|3.82|2.32|3.81|2.31|0
1706531700000|2024-01-29 12:35:00|3.83|2.33|3.82|2.32|3.83|2.33|3.82|2.32|0
1706532000000|2024-01-29 12:40:00|3.83|2.33|3.82|2.32|3.83|2.33|3.82|2.32|0
1706532300000|2024-01-29 12:45:00|3.83|2.33|3.83|2.33|3.83|2.33|3.82|2.32|0
1706532600000|2024-01-29 12:50:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706533200000|2024-01-29 13:00:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706533500000|2024-01-29 13:05:00|3.84|2.34|3.82|2.32|3.84|2.34|3.82|2.32|0
1706533800000|2024-01-29 13:10:00|3.83|2.33|3.82|2.32|3.83|2.33|3.82|2.32|0
1706534100000|2024-01-29 13:15:00|3.83|2.33|3.84|2.34|3.84|2.34|3.82|2.32|0
1706534400000|2024-01-29 13:20:00|3.83|2.33|3.84|2.34|3.84|2.34|3.83|2.33|0
1706535300000|2024-01-29 13:35:00|3.85|2.35|3.84|2.34|3.85|2.35|3.84|2.34|0
1706535600000|2024-01-29 13:40:00|3.85|2.35|3.85|2.35|3.85|2.35|3.85|2.35|0
1706535900000|2024-01-29 13:45:00|3.84|2.34|3.85|2.35|3.85|2.35|3.84|2.34|0
1706536200000|2024-01-29 13:50:00|3.84|2.34|3.84|2.34|3.84|2.34|3.84|2.34|0
1706537100000|2024-01-29 14:05:00|3.83|2.33|3.83|2.33|3.84|2.34|3.83|2.33|0
1706537400000|2024-01-29 14:10:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1706537700000|2024-01-29 14:15:00|3.85|2.35|3.83|2.33|3.85|2.35|3.83|2.33|0
1706538000000|2024-01-29 14:20:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706538300000|2024-01-29 14:25:00|3.82|2.32|3.82|2.32|3.83|2.33|3.82|2.32|0
1706538600000|2024-01-29 14:30:00|3.83|2.33|3.81|2.31|3.84|2.34|3.81|2.31|0
1706538900000|2024-01-29 14:35:00|3.8|2.3|3.81|2.31|3.82|2.32|3.79|2.29|0
1706539200000|2024-01-29 14:40:00|3.8|2.3|3.81|2.31|3.82|2.32|3.8|2.3|0
1706539500000|2024-01-29 14:45:00|3.8|2.3|3.81|2.31|3.82|2.32|3.8|2.3|0
1706539800000|2024-01-29 14:50:00|3.8|2.3|3.8|2.3|3.81|2.31|3.8|2.3|0
1706540100000|2024-01-29 14:55:00|3.79|2.29|3.8|2.3|3.81|2.31|3.79|2.29|0
1706540400000|2024-01-29 15:00:00|3.79|2.29|3.82|2.32|3.82|2.32|3.79|2.29|0
1706540700000|2024-01-29 15:05:00|3.81|2.31|3.8|2.3|3.82|2.32|3.79|2.29|0
1706541000000|2024-01-29 15:10:00|3.79|2.29|4.02|2.52|4.03|2.53|3.79|2.29|0
1706541300000|2024-01-29 15:15:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1706541600000|2024-01-29 15:20:00|4.02|2.52|4.05|2.55|4.06|2.56|4.01|2.51|0
1706541900000|2024-01-29 15:25:00|4.06|2.56|4.05|2.55|4.07|2.57|4.05|2.55|0
1706542200000|2024-01-29 15:30:00|4.04|2.54|4.07|2.57|4.09|2.59|4.03|2.53|0
1706542500000|2024-01-29 15:35:00|4.08|2.58|4.04|2.54|4.08|2.58|4.04|2.54|0
1706542800000|2024-01-29 15:40:00|4.05|2.55|4.06|2.56|4.07|2.57|4.04|2.54|0
1706543100000|2024-01-29 15:45:00|4.05|2.55|4.05|2.55|4.07|2.57|4.01|2.51|0
1706543400000|2024-01-29 15:50:00|4.06|2.56|4.04|2.54|4.06|2.56|4.04|2.54|0
1706543700000|2024-01-29 15:55:00|4.05|2.55|4.06|2.56|4.07|2.57|4.05|2.55|0
1706544000000|2024-01-29 16:00:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1706544300000|2024-01-29 16:05:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706544600000|2024-01-29 16:10:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706544900000|2024-01-29 16:15:00|4.05|2.55|4.03|2.53|4.05|2.55|4.03|2.53|0
1706545200000|2024-01-29 16:20:00|4.02|2.52|4.04|2.54|4.05|2.55|4.02|2.52|0
1706545500000|2024-01-29 16:25:00|4.03|2.53|4.02|2.52|4.05|2.55|4.02|2.52|0
1706545800000|2024-01-29 16:30:00|4.03|2.53|4.02|2.52|4.03|2.53|4.01|2.51|0
1706546100000|2024-01-29 16:35:00|4.03|2.53|4.01|2.51|4.03|2.53|4.01|2.51|0
1706546400000|2024-01-29 16:40:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1706546700000|2024-01-29 16:45:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1706547000000|2024-01-29 16:50:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706547300000|2024-01-29 16:55:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1706547600000|2024-01-29 17:00:00|3.99|2.49|4.01|2.51|4.01|2.51|3.99|2.49|0
1706547900000|2024-01-29 17:05:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1706548200000|2024-01-29 17:10:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1706548500000|2024-01-29 17:15:00|4.01|2.51|4|2.5|4.01|2.51|3.99|2.49|0
1706548800000|2024-01-29 17:20:00|4.01|2.51|3.98|2.48|4.01|2.51|3.98|2.48|0
1706549100000|2024-01-29 17:25:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1706549400000|2024-01-29 17:30:00|3.98|2.48|3.98|2.48|3.98|2.48|3.97|2.47|0
1706549700000|2024-01-29 17:35:00|3.97|2.47|3.97|2.47|3.98|2.48|3.96|2.46|0
1706550000000|2024-01-29 17:40:00|3.96|2.46|3.98|2.48|3.99|2.49|3.96|2.46|0
1706550300000|2024-01-29 17:45:00|3.99|2.49|4|2.5|4.01|2.51|3.98|2.48|0
1706550600000|2024-01-29 17:50:00|3.99|2.49|4|2.5|4.01|2.51|3.99|2.49|0
1706550900000|2024-01-29 17:55:00|3.99|2.49|3.99|2.49|4|2.5|3.98|2.48|0
1706551200000|2024-01-29 18:00:00|4|2.5|4.02|2.52|4.02|2.52|3.99|2.49|0
1706551500000|2024-01-29 18:05:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1706551800000|2024-01-29 18:10:00|4.02|2.52|4.01|2.51|4.03|2.53|4.01|2.51|0
1706552100000|2024-01-29 18:15:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1706552400000|2024-01-29 18:20:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1706552700000|2024-01-29 18:25:00|3.99|2.49|3.99|2.49|4|2.5|3.99|2.49|0
1706553000000|2024-01-29 18:30:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706553600000|2024-01-29 18:40:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706553900000|2024-01-29 18:45:00|3.98|2.48|3.99|2.49|3.99|2.49|3.98|2.48|0
1706554200000|2024-01-29 18:50:00|4|2.5|4|2.5|4|2.5|3.99|2.49|0
1706554800000|2024-01-29 19:00:00|4.01|2.51|4|2.5|4.01|2.51|3.99|2.49|0
1706555100000|2024-01-29 19:05:00|3.99|2.49|3.98|2.48|4|2.5|3.98|2.48|0
1706555400000|2024-01-29 19:10:00|3.97|2.47|3.96|2.46|3.97|2.47|3.96|2.46|0
1706555700000|2024-01-29 19:15:00|3.95|2.45|3.97|2.47|3.97|2.47|3.95|2.45|0
1706556000000|2024-01-29 19:20:00|3.96|2.46|3.96|2.46|3.97|2.47|3.96|2.46|0
1706556300000|2024-01-29 19:25:00|3.97|2.47|3.96|2.46|3.97|2.47|3.96|2.46|0
1706556600000|2024-01-29 19:30:00|3.95|2.45|3.95|2.45|3.95|2.45|3.95|2.45|0
1706556900000|2024-01-29 19:35:00|3.94|2.44|3.95|2.45|3.95|2.45|3.94|2.44|0
1706557200000|2024-01-29 19:40:00|3.94|2.44|3.94|2.44|3.95|2.45|3.94|2.44|0
1706557500000|2024-01-29 19:45:00|3.95|2.45|3.96|2.46|3.96|2.46|3.94|2.44|0
1706557800000|2024-01-29 19:50:00|3.95|2.45|3.95|2.45|3.96|2.46|3.95|2.45|0
1706558100000|2024-01-29 19:55:00|3.94|2.44|3.95|2.45|3.95|2.45|3.94|2.44|0
1706558400000|2024-01-29 20:00:00|3.94|2.44|3.99|2.49|4.07|2.57|3.86|2.36|0
1706558700000|2024-01-29 20:05:00|4|2.5|3.97|2.47|4|2.5|3.96|2.46|0
1706559000000|2024-01-29 20:10:00|3.98|2.48|4.01|2.51|4.01|2.51|3.97|2.47|0
1706559300000|2024-01-29 20:15:00|4|2.5|3.95|2.45|4.01|2.51|3.95|2.45|0
1706559600000|2024-01-29 20:20:00|3.94|2.44|4.04|2.54|4.05|2.55|3.93|2.43|0
1706559900000|2024-01-29 20:25:00|4.03|2.53|4.05|2.55|4.06|2.56|4.02|2.52|0
1706560200000|2024-01-29 20:30:00|4.04|2.54|4.04|2.54|4.05|2.55|4.03|2.53|0
1706560500000|2024-01-29 20:35:00|4.05|2.55|4.06|2.56|4.06|2.56|4.03|2.53|0
1706560800000|2024-01-29 20:40:00|4.07|2.57|4.07|2.57|4.07|2.57|4.06|2.56|0
1706561100000|2024-01-29 20:45:00|4.08|2.58|4.08|2.58|4.09|2.59|4.07|2.57|0
1706561400000|2024-01-29 20:50:00|4.07|2.57|4.07|2.57|4.08|2.58|4.05|2.55|0
1706561700000|2024-01-29 20:55:00|4.06|2.56|4.02|2.52|4.06|2.56|4.02|2.52|0
1706562000000|2024-01-29 21:00:00|4.03|2.53|4.06|2.56|4.06|2.56|4.02|2.52|0
1706562300000|2024-01-29 21:05:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1706562600000|2024-01-29 21:10:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706562900000|2024-01-29 21:15:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706563200000|2024-01-29 21:20:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706563800000|2024-01-29 21:30:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706564400000|2024-01-29 21:40:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706565000000|2024-01-29 21:50:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706565300000|2024-01-29 21:55:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1706565600000|2024-01-29 22:00:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1706567100000|2024-01-29 22:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1706567400000|2024-01-29 22:30:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1706567700000|2024-01-29 22:35:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1706568900000|2024-01-29 22:55:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706569200000|2024-01-29 23:00:00|4.09|2.49|4.07|2.47|4.1|2.5|4.07|2.47|0
1706569800000|2024-01-29 23:10:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1706570400000|2024-01-29 23:20:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1706571300000|2024-01-29 23:35:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1706571600000|2024-01-29 23:40:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1706571900000|2024-01-29 23:45:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706572800000|2024-01-30 00:00:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1706573400000|2024-01-30 00:10:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1706573700000|2024-01-30 00:15:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1706574000000|2024-01-30 00:20:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1706574300000|2024-01-30 00:25:00|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1706574600000|2024-01-30 00:30:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1706574900000|2024-01-30 00:35:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1706575200000|2024-01-30 00:40:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1706575500000|2024-01-30 00:45:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1706576700000|2024-01-30 01:05:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1706577000000|2024-01-30 01:10:00|4.04|2.44|4.08|2.48|4.08|2.48|4.04|2.44|0
1706577300000|2024-01-30 01:15:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1706577900000|2024-01-30 01:25:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1706578200000|2024-01-30 01:30:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706578500000|2024-01-30 01:35:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706578800000|2024-01-30 01:40:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706579100000|2024-01-30 01:45:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706580000000|2024-01-30 02:00:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706580300000|2024-01-30 02:05:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706580600000|2024-01-30 02:10:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706580900000|2024-01-30 02:15:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706581200000|2024-01-30 02:20:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706581500000|2024-01-30 02:25:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706581800000|2024-01-30 02:30:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706582700000|2024-01-30 02:45:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1706583000000|2024-01-30 02:50:00|4.03|2.53|4.03|2.53|4.03|2.53|4.03|2.53|0
1706583300000|2024-01-30 02:55:00|4.04|2.54|4.03|2.53|4.04|2.54|4.03|2.53|0
1706584200000|2024-01-30 03:10:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1706584500000|2024-01-30 03:15:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706584800000|2024-01-30 03:20:00|4.04|2.54|4.03|2.53|4.04|2.54|4.03|2.53|0
1706585700000|2024-01-30 03:35:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706586000000|2024-01-30 03:40:00|4.03|2.53|4.03|2.53|4.03|2.53|4.03|2.53|0
1706586300000|2024-01-30 03:45:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706586600000|2024-01-30 03:50:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1706586900000|2024-01-30 03:55:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706587200000|2024-01-30 04:00:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706589000000|2024-01-30 04:30:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706589300000|2024-01-30 04:35:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1706592000000|2024-01-30 05:20:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1706592600000|2024-01-30 05:30:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1706593200000|2024-01-30 05:40:00|4.03|2.53|4.03|2.53|4.03|2.53|4.02|2.52|0
1706593500000|2024-01-30 05:45:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1706593800000|2024-01-30 05:50:00|4.03|2.53|4.03|2.53|4.03|2.53|4.03|2.53|0
1706595000000|2024-01-30 06:10:00|4.02|2.52|4.03|2.53|4.03|2.53|4.02|2.52|0
1706595600000|2024-01-30 06:20:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706595900000|2024-01-30 06:25:00|4.03|2.53|4.03|2.53|4.03|2.53|4.03|2.53|0
1706596200000|2024-01-30 06:30:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1706596500000|2024-01-30 06:35:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1706596800000|2024-01-30 06:40:00|4.03|2.53|4.04|2.54|4.04|2.54|4.03|2.53|0
1706597700000|2024-01-30 06:55:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706598000000|2024-01-30 07:00:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706598300000|2024-01-30 07:05:00|4.05|2.55|4.07|2.57|4.07|2.57|4.05|2.55|0
1706598600000|2024-01-30 07:10:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1706598900000|2024-01-30 07:15:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1706599200000|2024-01-30 07:20:00|4.06|2.56|3.93|2.43|4.07|2.57|3.9|2.4|0
1706599800000|2024-01-30 07:30:00|3.92|2.42|3.93|2.43|3.93|2.43|3.92|2.42|0
1706601000000|2024-01-30 07:50:00|3.92|2.42|3.92|2.42|3.93|2.43|3.92|2.42|0
1706601600000|2024-01-30 08:00:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1706601900000|2024-01-30 08:05:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1706602200000|2024-01-30 08:10:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1706602500000|2024-01-30 08:15:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1706602800000|2024-01-30 08:20:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1706603100000|2024-01-30 08:25:00|3.9|2.4|3.9|2.4|3.9|2.4|3.9|2.4|0
1706603400000|2024-01-30 08:30:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1706603700000|2024-01-30 08:35:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1706604000000|2024-01-30 08:40:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1706604300000|2024-01-30 08:45:00|3.9|2.4|3.91|2.41|3.91|2.41|3.9|2.4|0
1706604600000|2024-01-30 08:50:00|3.9|2.4|3.9|2.4|3.91|2.41|3.9|2.4|0
1706604900000|2024-01-30 08:55:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1706605200000|2024-01-30 09:00:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1706605500000|2024-01-30 09:05:00|3.9|2.4|3.89|2.39|3.9|2.4|3.89|2.39|0
1706605800000|2024-01-30 09:10:00|3.88|2.38|3.9|2.4|3.9|2.4|3.88|2.38|0
1706606100000|2024-01-30 09:15:00|3.91|2.41|3.91|2.41|3.91|2.41|3.9|2.4|0
1706606400000|2024-01-30 09:20:00|3.9|2.4|3.91|2.41|3.91|2.41|3.9|2.4|0
1706606700000|2024-01-30 09:25:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1706607000000|2024-01-30 09:30:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1706607300000|2024-01-30 09:35:00|3.92|2.42|3.92|2.42|3.92|2.42|3.92|2.42|0
1706607600000|2024-01-30 09:40:00|3.91|2.41|3.91|2.41|3.91|2.41|3.91|2.41|0
1706607900000|2024-01-30 09:45:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1706608200000|2024-01-30 09:50:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1706608500000|2024-01-30 09:55:00|3.91|2.41|3.91|2.41|3.91|2.41|3.91|2.41|0
1706609100000|2024-01-30 10:05:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1706609400000|2024-01-30 10:10:00|3.9|2.4|3.9|2.4|3.91|2.41|3.9|2.4|0
1706609700000|2024-01-30 10:15:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1706610000000|2024-01-30 10:20:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1706610300000|2024-01-30 10:25:00|3.89|2.39|3.9|2.4|3.9|2.4|3.89|2.39|0
1706610600000|2024-01-30 10:30:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1706611200000|2024-01-30 10:40:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1706611800000|2024-01-30 10:50:00|3.89|2.39|3.9|2.4|3.91|2.41|3.89|2.39|0
1706612100000|2024-01-30 10:55:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1706612400000|2024-01-30 11:00:00|3.91|2.41|3.91|2.41|3.91|2.41|3.9|2.4|0
1706612700000|2024-01-30 11:05:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1706613000000|2024-01-30 11:10:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1706613300000|2024-01-30 11:15:00|3.91|2.41|3.93|2.43|3.93|2.43|3.91|2.41|0
1706613600000|2024-01-30 11:20:00|3.92|2.42|3.92|2.42|3.93|2.43|3.92|2.42|0
1706613900000|2024-01-30 11:25:00|3.91|2.41|3.91|2.41|3.91|2.41|3.91|2.41|0
1706614200000|2024-01-30 11:30:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1706614500000|2024-01-30 11:35:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1706614800000|2024-01-30 11:40:00|3.92|2.42|3.92|2.42|3.92|2.42|3.92|2.42|0
1706615100000|2024-01-30 11:45:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1706616000000|2024-01-30 12:00:00|3.9|2.4|3.91|2.41|3.91|2.41|3.9|2.4|0
1706616900000|2024-01-30 12:15:00|3.9|2.4|3.9|2.4|3.9|2.4|3.9|2.4|0
1706617500000|2024-01-30 12:25:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1706617800000|2024-01-30 12:30:00|3.91|2.41|3.91|2.41|3.91|2.41|3.9|2.4|0
1706618100000|2024-01-30 12:35:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1706618400000|2024-01-30 12:40:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1706618700000|2024-01-30 12:45:00|3.92|2.42|3.92|2.42|3.93|2.43|3.91|2.41|0
1706619000000|2024-01-30 12:50:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1706619300000|2024-01-30 12:55:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1706619600000|2024-01-30 13:00:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1706619900000|2024-01-30 13:05:00|3.94|2.44|3.93|2.43|3.94|2.44|3.93|2.43|0
1706620200000|2024-01-30 13:10:00|3.94|2.44|3.94|2.44|3.94|2.44|3.94|2.44|0
1706620500000|2024-01-30 13:15:00|3.95|2.45|3.95|2.45|3.95|2.45|3.94|2.44|0
1706620800000|2024-01-30 13:20:00|3.96|2.46|3.95|2.45|3.96|2.46|3.94|2.44|0
1706621100000|2024-01-30 13:25:00|3.94|2.44|3.94|2.44|3.94|2.44|3.93|2.43|0
1706621400000|2024-01-30 13:30:00|3.93|2.43|3.94|2.44|3.94|2.44|3.93|2.43|0
1706622000000|2024-01-30 13:40:00|3.93|2.43|3.94|2.44|3.94|2.44|3.93|2.43|0
1706622600000|2024-01-30 13:50:00|3.93|2.43|3.92|2.42|3.94|2.44|3.89|2.39|0
1706622900000|2024-01-30 13:55:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1706623200000|2024-01-30 14:00:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1706623500000|2024-01-30 14:05:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1706624100000|2024-01-30 14:15:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1706624400000|2024-01-30 14:20:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1706624700000|2024-01-30 14:25:00|3.9|2.4|3.9|2.4|3.91|2.41|3.9|2.4|0
1706625000000|2024-01-30 14:30:00|3.89|2.39|3.87|2.37|3.89|2.39|3.87|2.37|0
1706625300000|2024-01-30 14:35:00|3.86|2.36|3.87|2.37|3.88|2.38|3.86|2.36|0
1706625600000|2024-01-30 14:40:00|3.88|2.38|3.91|2.41|3.92|2.42|3.87|2.37|0
1706625900000|2024-01-30 14:45:00|3.92|2.42|3.9|2.4|3.92|2.42|3.9|2.4|0
1706626200000|2024-01-30 14:50:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1706626500000|2024-01-30 14:55:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1706626800000|2024-01-30 15:00:00|3.91|2.41|3.93|2.43|3.95|2.45|3.91|2.41|0
1706627100000|2024-01-30 15:05:00|3.94|2.44|3.92|2.42|3.95|2.45|3.92|2.42|0
1706627400000|2024-01-30 15:10:00|3.91|2.41|3.93|2.43|3.93|2.43|3.91|2.41|0
1706627700000|2024-01-30 15:15:00|3.92|2.42|3.92|2.42|3.94|2.44|3.91|2.41|0
1706628000000|2024-01-30 15:20:00|3.93|2.43|3.9|2.4|3.94|2.44|3.89|2.39|0
1706628300000|2024-01-30 15:25:00|3.89|2.39|3.9|2.4|3.93|2.43|3.89|2.39|0
1706628600000|2024-01-30 15:30:00|3.91|2.41|3.89|2.39|3.91|2.41|3.89|2.39|0
1706628900000|2024-01-30 15:35:00|3.9|2.4|3.9|2.4|3.91|2.41|3.89|2.39|0
1706629200000|2024-01-30 15:40:00|3.91|2.41|3.91|2.41|3.92|2.42|3.9|2.4|0
1706629500000|2024-01-30 15:45:00|3.92|2.42|3.9|2.4|3.92|2.42|3.9|2.4|0
1706629800000|2024-01-30 15:50:00|3.91|2.41|3.92|2.42|3.92|2.42|3.9|2.4|0
1706630100000|2024-01-30 15:55:00|3.93|2.43|3.9|2.4|3.93|2.43|3.9|2.4|0
1706630400000|2024-01-30 16:00:00|3.91|2.41|3.91|2.41|3.91|2.41|3.89|2.39|0
1706630700000|2024-01-30 16:05:00|3.9|2.4|3.88|2.38|3.91|2.41|3.88|2.38|0
1706631000000|2024-01-30 16:10:00|3.87|2.37|3.87|2.37|3.88|2.38|3.86|2.36|0
1706631300000|2024-01-30 16:15:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1706631600000|2024-01-30 16:20:00|3.86|2.36|3.85|2.35|3.87|2.37|3.85|2.35|0
1706631900000|2024-01-30 16:25:00|3.86|2.36|3.84|2.34|3.86|2.36|3.84|2.34|0
1706632200000|2024-01-30 16:30:00|3.85|2.35|3.84|2.34|3.85|2.35|3.83|2.33|0
1706632500000|2024-01-30 16:35:00|3.83|2.33|3.83|2.33|3.84|2.34|3.83|2.33|0
1706632800000|2024-01-30 16:40:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1706633100000|2024-01-30 16:45:00|3.83|2.33|3.82|2.32|3.83|2.33|3.81|2.31|0
1706633400000|2024-01-30 16:50:00|3.83|2.33|3.83|2.33|3.83|2.33|3.82|2.32|0
1706633700000|2024-01-30 16:55:00|3.82|2.32|3.87|2.37|3.87|2.37|3.82|2.32|0
1706634000000|2024-01-30 17:00:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1706634300000|2024-01-30 17:05:00|3.86|2.36|3.86|2.36|3.87|2.37|3.86|2.36|0
1706634600000|2024-01-30 17:10:00|3.87|2.37|3.87|2.37|3.87|2.37|3.86|2.36|0
1706634900000|2024-01-30 17:15:00|3.88|2.38|3.88|2.38|3.89|2.39|3.87|2.37|0
1706635200000|2024-01-30 17:20:00|3.89|2.39|3.89|2.39|3.89|2.39|3.87|2.37|0
1706635500000|2024-01-30 17:25:00|3.9|2.4|3.92|2.42|3.92|2.42|3.89|2.39|0
1706635800000|2024-01-30 17:30:00|3.93|2.43|3.94|2.44|3.95|2.45|3.91|2.41|0
1706636100000|2024-01-30 17:35:00|3.93|2.43|3.93|2.43|3.94|2.44|3.92|2.42|0
1706636400000|2024-01-30 17:40:00|3.92|2.42|3.73|2.23|3.93|2.43|3.72|2.22|0
1706636700000|2024-01-30 17:45:00|3.72|2.22|3.72|2.22|3.73|2.23|3.72|2.22|0
1706637000000|2024-01-30 17:50:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1706637300000|2024-01-30 17:55:00|3.73|2.23|3.73|2.23|3.73|2.23|3.72|2.22|0
1706637600000|2024-01-30 18:00:00|3.74|2.24|3.74|2.24|3.75|2.25|3.73|2.23|0
1706637900000|2024-01-30 18:05:00|3.75|2.25|3.73|2.23|3.75|2.25|3.73|2.23|0
1706638200000|2024-01-30 18:10:00|3.72|2.22|3.72|2.22|3.73|2.23|3.72|2.22|0
1706638500000|2024-01-30 18:15:00|3.71|2.21|3.71|2.21|3.71|2.21|3.7|2.2|0
1706638800000|2024-01-30 18:20:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1706639100000|2024-01-30 18:25:00|3.7|2.2|3.69|2.19|3.71|2.21|3.69|2.19|0
1706639400000|2024-01-30 18:30:00|3.7|2.2|3.69|2.19|3.7|2.2|3.69|2.19|0
1706639700000|2024-01-30 18:35:00|3.7|2.2|3.69|2.19|3.7|2.2|3.69|2.19|0
1706640000000|2024-01-30 18:40:00|3.7|2.2|3.7|2.2|3.71|2.21|3.69|2.19|0
1706640300000|2024-01-30 18:45:00|3.71|2.21|3.71|2.21|3.71|2.21|3.7|2.2|0
1706640600000|2024-01-30 18:50:00|3.72|2.22|3.71|2.21|3.72|2.22|3.71|2.21|0
1706640900000|2024-01-30 18:55:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1706641200000|2024-01-30 19:00:00|3.69|2.19|3.71|2.21|3.71|2.21|3.69|2.19|0
1706641500000|2024-01-30 19:05:00|3.7|2.2|3.71|2.21|3.72|2.22|3.7|2.2|0
1706641800000|2024-01-30 19:10:00|3.72|2.22|3.69|2.19|3.72|2.22|3.69|2.19|0
1706642100000|2024-01-30 19:15:00|3.68|2.18|3.69|2.19|3.7|2.2|3.68|2.18|0
1706642400000|2024-01-30 19:20:00|3.7|2.2|3.67|2.17|3.7|2.2|3.67|2.17|0
1706642700000|2024-01-30 19:25:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1706643000000|2024-01-30 19:30:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1706643300000|2024-01-30 19:35:00|3.67|2.17|3.67|2.17|3.68|2.18|3.66|2.16|0
1706643600000|2024-01-30 19:40:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1706643900000|2024-01-30 19:45:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1706644200000|2024-01-30 19:50:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1706644500000|2024-01-30 19:55:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1706644800000|2024-01-30 20:00:00|3.65|2.15|3.67|2.17|3.67|2.17|3.65|2.15|0
1706645100000|2024-01-30 20:05:00|3.68|2.18|3.68|2.18|3.68|2.18|3.67|2.17|0
1706645400000|2024-01-30 20:10:00|3.67|2.17|3.67|2.17|3.68|2.18|3.66|2.16|0
1706645700000|2024-01-30 20:15:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1706646000000|2024-01-30 20:20:00|3.66|2.16|3.67|2.17|3.67|2.17|3.66|2.16|0
1706646300000|2024-01-30 20:25:00|3.66|2.16|3.65|2.15|3.66|2.16|3.64|2.14|0
1706646600000|2024-01-30 20:30:00|3.66|2.16|3.68|2.18|3.68|2.18|3.65|2.15|0
1706647200000|2024-01-30 20:40:00|3.69|2.19|3.72|2.22|3.72|2.22|3.67|2.17|0
1706647500000|2024-01-30 20:45:00|3.71|2.21|3.71|2.21|3.72|2.22|3.71|2.21|0
1706647800000|2024-01-30 20:50:00|3.7|2.2|3.73|2.23|3.73|2.23|3.7|2.2|0
1706648100000|2024-01-30 20:55:00|3.74|2.24|3.72|2.22|3.74|2.24|3.71|2.21|0
1706648400000|2024-01-30 21:00:00|3.73|2.23|3.79|2.29|3.8|2.3|3.72|2.22|0
1706648700000|2024-01-30 21:05:00|3.7|2.2|3.72|2.22|3.72|2.22|3.69|2.19|0
1706649000000|2024-01-30 21:10:00|3.71|2.21|3.68|2.18|3.72|2.22|3.68|2.18|0
1706649300000|2024-01-30 21:15:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1706649600000|2024-01-30 21:20:00|3.76|2.16|3.75|2.15|3.76|2.16|3.74|2.14|0
1706649900000|2024-01-30 21:25:00|3.74|2.14|3.76|2.16|3.76|2.16|3.74|2.14|0
1706650200000|2024-01-30 21:30:00|3.75|2.15|3.77|2.17|3.77|2.17|3.75|2.15|0
1706650500000|2024-01-30 21:35:00|3.78|2.18|3.79|2.19|3.79|2.19|3.77|2.17|0
1706650800000|2024-01-30 21:40:00|3.8|2.2|3.78|2.18|3.8|2.2|3.78|2.18|0
1706651100000|2024-01-30 21:45:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1706651400000|2024-01-30 21:50:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1706651700000|2024-01-30 21:55:00|3.8|2.2|3.8|2.2|3.81|2.21|3.79|2.19|0
1706652000000|2024-01-30 22:00:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1706652300000|2024-01-30 22:05:00|3.81|2.21|3.83|2.23|3.83|2.23|3.8|2.2|0
1706652600000|2024-01-30 22:10:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1706652900000|2024-01-30 22:15:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1706653200000|2024-01-30 22:20:00|3.86|2.26|3.83|2.23|3.86|2.26|3.83|2.23|0
1706653500000|2024-01-30 22:25:00|3.82|2.22|3.82|2.22|3.83|2.23|3.81|2.21|0
1706653800000|2024-01-30 22:30:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1706654100000|2024-01-30 22:35:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1706654400000|2024-01-30 22:40:00|3.84|2.24|3.83|2.23|3.85|2.25|3.83|2.23|0
1706654700000|2024-01-30 22:45:00|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1706655000000|2024-01-30 22:50:00|3.85|2.25|3.86|2.26|3.86|2.26|3.84|2.24|0
1706655300000|2024-01-30 22:55:00|3.85|2.25|3.84|2.24|3.86|2.26|3.84|2.24|0
1706655600000|2024-01-30 23:00:00|3.83|2.23|3.82|2.22|3.84|2.24|3.81|2.21|0
1706655900000|2024-01-30 23:05:00|3.81|2.21|3.8|2.2|3.82|2.22|3.8|2.2|0
1706656200000|2024-01-30 23:10:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1706656500000|2024-01-30 23:15:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1706656800000|2024-01-30 23:20:00|3.8|2.2|3.82|2.22|3.83|2.23|3.8|2.2|0
1706657100000|2024-01-30 23:25:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1706657400000|2024-01-30 23:30:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1706657700000|2024-01-30 23:35:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1706658000000|2024-01-30 23:40:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1706658300000|2024-01-30 23:45:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1706659200000|2024-01-31 00:00:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1706659500000|2024-01-31 00:05:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1706660400000|2024-01-31 00:20:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1706660700000|2024-01-31 00:25:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1706661000000|2024-01-31 00:30:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1706662200000|2024-01-31 00:50:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1706662500000|2024-01-31 00:55:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1706662800000|2024-01-31 01:00:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1706663100000|2024-01-31 01:05:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1706663700000|2024-01-31 01:15:00|3.7|2.1|3.69|2.09|3.7|2.1|3.69|2.09|0
1706664000000|2024-01-31 01:20:00|3.7|2.1|3.7|2.1|3.7|2.1|3.69|2.09|0
1706664300000|2024-01-31 01:25:00|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1706664600000|2024-01-31 01:30:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1706664900000|2024-01-31 01:35:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1706665500000|2024-01-31 01:45:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1706665800000|2024-01-31 01:50:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1706666400000|2024-01-31 02:00:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1706666700000|2024-01-31 02:05:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1706667000000|2024-01-31 02:10:00|3.67|2.17|3.67|2.17|3.67|2.17|3.66|2.16|0
1706667300000|2024-01-31 02:15:00|3.66|2.16|3.66|2.16|3.66|2.16|3.66|2.16|0
1706667600000|2024-01-31 02:20:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1706668800000|2024-01-31 02:40:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1706670000000|2024-01-31 03:00:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1706671500000|2024-01-31 03:25:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1706671800000|2024-01-31 03:30:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1706672100000|2024-01-31 03:35:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1706672400000|2024-01-31 03:40:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706673300000|2024-01-31 03:55:00|3.66|2.16|3.66|2.16|3.66|2.16|3.66|2.16|0
1706673600000|2024-01-31 04:00:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706674200000|2024-01-31 04:10:00|3.64|2.14|3.64|2.14|3.64|2.14|3.64|2.14|0
1706674500000|2024-01-31 04:15:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1706675100000|2024-01-31 04:25:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706675400000|2024-01-31 04:30:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1706675700000|2024-01-31 04:35:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1706676600000|2024-01-31 04:50:00|3.63|2.13|3.64|2.14|3.64|2.14|3.63|2.13|0
1706678100000|2024-01-31 05:15:00|3.63|2.13|3.63|2.13|3.63|2.13|3.63|2.13|0
1706678400000|2024-01-31 05:20:00|3.64|2.14|3.64|2.14|3.64|2.14|3.63|2.13|0
1706678700000|2024-01-31 05:25:00|3.63|2.13|3.64|2.14|3.64|2.14|3.63|2.13|0
1706679300000|2024-01-31 05:35:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1706679600000|2024-01-31 05:40:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1706679900000|2024-01-31 05:45:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1706680200000|2024-01-31 05:50:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706680500000|2024-01-31 05:55:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1706680800000|2024-01-31 06:00:00|3.64|2.14|3.64|2.14|3.64|2.14|3.64|2.14|0
1706681100000|2024-01-31 06:05:00|3.63|2.13|3.64|2.14|3.64|2.14|3.63|2.13|0
1706681400000|2024-01-31 06:10:00|3.63|2.13|3.64|2.14|3.64|2.14|3.63|2.13|0
1706681700000|2024-01-31 06:15:00|3.63|2.13|3.64|2.14|3.64|2.14|3.63|2.13|0
1706682000000|2024-01-31 06:20:00|3.63|2.13|3.64|2.14|3.64|2.14|3.63|2.13|0
1706682600000|2024-01-31 06:30:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706682900000|2024-01-31 06:35:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1706683200000|2024-01-31 06:40:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1706684100000|2024-01-31 06:55:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1706684400000|2024-01-31 07:00:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1706684700000|2024-01-31 07:05:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1706685000000|2024-01-31 07:10:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1706685300000|2024-01-31 07:15:00|3.63|2.13|3.64|2.14|3.64|2.14|3.63|2.13|0
1706685600000|2024-01-31 07:20:00|3.63|2.13|3.63|2.13|3.64|2.14|3.63|2.13|0
1706685900000|2024-01-31 07:25:00|3.64|2.14|3.63|2.13|3.64|2.14|3.63|2.13|0
1706686200000|2024-01-31 07:30:00|3.62|2.12|3.62|2.12|3.63|2.13|3.62|2.12|0
1706686500000|2024-01-31 07:35:00|3.63|2.13|3.63|2.13|3.63|2.13|3.62|2.12|0
1706687100000|2024-01-31 07:45:00|3.62|2.12|3.61|2.11|3.62|2.12|3.61|2.11|0
1706687400000|2024-01-31 07:50:00|3.62|2.12|3.62|2.12|3.62|2.12|3.62|2.12|0
1706688000000|2024-01-31 08:00:00|3.61|2.11|3.62|2.12|3.62|2.12|3.61|2.11|0
1706688300000|2024-01-31 08:05:00|3.61|2.11|3.62|2.12|3.62|2.12|3.61|2.11|0
1706688600000|2024-01-31 08:10:00|3.61|2.11|3.61|2.11|3.62|2.12|3.61|2.11|0
1706689200000|2024-01-31 08:20:00|3.6|2.1|3.59|2.09|3.61|2.11|3.59|2.09|0
1706689500000|2024-01-31 08:25:00|3.6|2.1|3.6|2.1|3.6|2.1|3.59|2.09|0
1706689800000|2024-01-31 08:30:00|3.59|2.09|3.59|2.09|3.6|2.1|3.59|2.09|0
1706690100000|2024-01-31 08:35:00|3.6|2.1|3.59|2.09|3.6|2.1|3.59|2.09|0
1706690400000|2024-01-31 08:40:00|3.6|2.1|3.59|2.09|3.6|2.1|3.59|2.09|0
1706690700000|2024-01-31 08:45:00|3.6|2.1|3.6|2.1|3.6|2.1|3.59|2.09|0
1706691000000|2024-01-31 08:50:00|3.61|2.11|3.6|2.1|3.61|2.11|3.6|2.1|0
1706691300000|2024-01-31 08:55:00|3.61|2.11|3.61|2.11|3.61|2.11|3.6|2.1|0
1706691600000|2024-01-31 09:00:00|3.62|2.12|3.62|2.12|3.62|2.12|3.61|2.11|0
1706692200000|2024-01-31 09:10:00|3.63|2.13|3.63|2.13|3.63|2.13|3.62|2.12|0
1706692500000|2024-01-31 09:15:00|3.64|2.14|3.66|2.16|3.66|2.16|3.64|2.14|0
1706692800000|2024-01-31 09:20:00|3.67|2.17|3.67|2.17|3.67|2.17|3.66|2.16|0
1706693100000|2024-01-31 09:25:00|3.66|2.16|3.67|2.17|3.67|2.17|3.66|2.16|0
1706693400000|2024-01-31 09:30:00|3.66|2.16|3.68|2.18|3.68|2.18|3.66|2.16|0
1706693700000|2024-01-31 09:35:00|3.67|2.17|3.67|2.17|3.68|2.18|3.67|2.17|0
1706694000000|2024-01-31 09:40:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1706694300000|2024-01-31 09:45:00|3.66|2.16|3.65|2.15|3.67|2.17|3.65|2.15|0
1706694600000|2024-01-31 09:50:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1706694900000|2024-01-31 09:55:00|3.65|2.15|3.66|2.16|3.67|2.17|3.65|2.15|0
1706695200000|2024-01-31 10:00:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1706695500000|2024-01-31 10:05:00|3.67|2.17|3.67|2.17|3.67|2.17|3.67|2.17|0
1706695800000|2024-01-31 10:10:00|3.66|2.16|3.67|2.17|3.67|2.17|3.66|2.16|0
1706696400000|2024-01-31 10:20:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1706696700000|2024-01-31 10:25:00|3.67|2.17|3.67|2.17|3.67|2.17|3.66|2.16|0
1706697000000|2024-01-31 10:30:00|3.66|2.16|3.66|2.16|3.66|2.16|3.66|2.16|0
1706697300000|2024-01-31 10:35:00|3.67|2.17|3.68|2.18|3.68|2.18|3.67|2.17|0
1706697600000|2024-01-31 10:40:00|3.67|2.17|3.67|2.17|3.68|2.18|3.67|2.17|0
1706697900000|2024-01-31 10:45:00|3.66|2.16|3.67|2.17|3.67|2.17|3.66|2.16|0
1706698500000|2024-01-31 10:55:00|3.66|2.16|3.67|2.17|3.67|2.17|3.66|2.16|0
1706698800000|2024-01-31 11:00:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1706699100000|2024-01-31 11:05:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1706699400000|2024-01-31 11:10:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1706699700000|2024-01-31 11:15:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706700000000|2024-01-31 11:20:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1706700300000|2024-01-31 11:25:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1706700600000|2024-01-31 11:30:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1706700900000|2024-01-31 11:35:00|3.64|2.14|3.66|2.16|3.66|2.16|3.64|2.14|0
1706701200000|2024-01-31 11:40:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1706701500000|2024-01-31 11:45:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1706702100000|2024-01-31 11:55:00|3.64|2.14|3.64|2.14|3.64|2.14|3.64|2.14|0
1706702400000|2024-01-31 12:00:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1706703000000|2024-01-31 12:10:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1706703300000|2024-01-31 12:15:00|3.64|2.14|3.64|2.14|3.65|2.15|3.64|2.14|0
1706703600000|2024-01-31 12:20:00|3.63|2.13|3.65|2.15|3.65|2.15|3.63|2.13|0
1706703900000|2024-01-31 12:25:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1706704200000|2024-01-31 12:30:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1706704500000|2024-01-31 12:35:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1706704800000|2024-01-31 12:40:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1706705100000|2024-01-31 12:45:00|3.64|2.14|3.64|2.14|3.65|2.15|3.63|2.13|0
1706705400000|2024-01-31 12:50:00|3.63|2.13|3.63|2.13|3.64|2.14|3.63|2.13|0
1706705700000|2024-01-31 12:55:00|3.62|2.12|3.62|2.12|3.63|2.13|3.62|2.12|0
1706706000000|2024-01-31 13:00:00|3.61|2.11|3.63|2.13|3.63|2.13|3.61|2.11|0
1706706300000|2024-01-31 13:05:00|3.62|2.12|3.62|2.12|3.63|2.13|3.62|2.12|0
1706706600000|2024-01-31 13:10:00|3.63|2.13|3.63|2.13|3.63|2.13|3.62|2.12|0
1706706900000|2024-01-31 13:15:00|3.62|2.12|3.62|2.12|3.63|2.13|3.61|2.11|0
1706707200000|2024-01-31 13:20:00|3.61|2.11|3.61|2.11|3.61|2.11|3.6|2.1|0
1706707500000|2024-01-31 13:25:00|3.62|2.12|3.62|2.12|3.63|2.13|3.62|2.12|0
1706707800000|2024-01-31 13:30:00|3.61|2.11|3.62|2.12|3.63|2.13|3.59|2.09|0
1706708100000|2024-01-31 13:35:00|3.63|2.13|3.65|2.15|3.67|2.17|3.63|2.13|0
1706708400000|2024-01-31 13:40:00|3.66|2.16|3.62|2.12|3.66|2.16|3.61|2.11|0
1706708700000|2024-01-31 13:45:00|3.63|2.13|3.62|2.12|3.63|2.13|3.61|2.11|0
1706709000000|2024-01-31 13:50:00|3.61|2.11|3.62|2.12|3.62|2.12|3.61|2.11|0
1706709300000|2024-01-31 13:55:00|3.63|2.13|3.6|2.1|3.63|2.13|3.59|2.09|0
1706709600000|2024-01-31 14:00:00|3.61|2.11|3.61|2.11|3.62|2.12|3.61|2.11|0
1706709900000|2024-01-31 14:05:00|3.6|2.1|3.6|2.1|3.61|2.11|3.6|2.1|0
1706710200000|2024-01-31 14:10:00|3.61|2.11|3.59|2.09|3.61|2.11|3.58|2.08|0
1706710500000|2024-01-31 14:15:00|3.6|2.1|3.6|2.1|3.6|2.1|3.59|2.09|0
1706710800000|2024-01-31 14:20:00|3.59|2.09|3.62|2.12|3.62|2.12|3.59|2.09|0
1706711100000|2024-01-31 14:25:00|3.61|2.11|3.59|2.09|3.62|2.12|3.58|2.08|0
1706711400000|2024-01-31 14:30:00|3.6|2.1|3.57|2.07|3.6|2.1|3.56|2.06|0
1706711700000|2024-01-31 14:35:00|3.58|2.08|3.99|2.49|4|2.5|3.57|2.07|0
1706712000000|2024-01-31 14:40:00|4|2.5|4.02|2.52|4.02|2.52|3.99|2.49|0
1706712300000|2024-01-31 14:45:00|4.03|2.53|4.03|2.53|4.06|2.56|4.02|2.52|0
1706712600000|2024-01-31 14:50:00|4.04|2.54|4.08|2.58|4.09|2.59|3.99|2.49|0
1706712900000|2024-01-31 14:55:00|4.07|2.57|4.09|2.59|4.1|2.6|4.07|2.57|0
1706713200000|2024-01-31 15:00:00|4.1|2.6|4.09|2.59|4.1|2.6|4.08|2.58|0
1706713500000|2024-01-31 15:05:00|4.1|2.6|4.09|2.59|4.1|2.6|4.08|2.58|0
1706713800000|2024-01-31 15:10:00|4.08|2.58|4.12|2.62|4.13|2.63|4.08|2.58|0
1706714100000|2024-01-31 15:15:00|4.13|2.63|4.11|2.61|4.13|2.63|4.1|2.6|0
1706714400000|2024-01-31 15:20:00|4.1|2.6|4.12|2.62|4.12|2.62|4.1|2.6|0
1706714700000|2024-01-31 15:25:00|4.11|2.61|4.12|2.62|4.12|2.62|4.1|2.6|0
1706715000000|2024-01-31 15:30:00|4.11|2.61|4.14|2.64|4.15|2.65|4.11|2.61|0
1706715300000|2024-01-31 15:35:00|4.15|2.65|4.18|2.68|4.18|2.68|4.14|2.64|0
1706715600000|2024-01-31 15:40:00|4.17|2.67|4.17|2.67|4.18|2.68|4.15|2.65|0
1706715900000|2024-01-31 15:45:00|4.16|2.66|4.1|2.6|4.17|2.67|4.04|2.54|0
1706716200000|2024-01-31 15:50:00|4.11|2.61|4.11|2.61|4.12|2.62|4.11|2.61|0
1706716500000|2024-01-31 15:55:00|4.25|2.75|4.24|2.74|4.27|2.77|4.24|2.74|0
1706716800000|2024-01-31 16:00:00|4.23|2.73|4.21|2.71|4.24|2.74|4.21|2.71|0
1706717100000|2024-01-31 16:05:00|4.22|2.72|4.2|2.7|4.22|2.72|4.2|2.7|0
1706717400000|2024-01-31 16:10:00|4.21|2.71|4.2|2.7|4.22|2.72|4.19|2.69|0
1706717700000|2024-01-31 16:15:00|4.19|2.69|4.2|2.7|4.2|2.7|4.19|2.69|0
1706718000000|2024-01-31 16:20:00|4.19|2.69|4.21|2.71|4.21|2.71|4.19|2.69|0
1706718300000|2024-01-31 16:25:00|4.22|2.72|4.22|2.72|4.23|2.73|4.21|2.71|0
1706718600000|2024-01-31 16:30:00|4.23|2.73|4.23|2.73|4.24|2.74|4.22|2.72|0
1706718900000|2024-01-31 16:35:00|4.24|2.74|4.24|2.74|4.24|2.74|4.23|2.73|0
1706719200000|2024-01-31 16:40:00|4.25|2.75|4.29|2.79|4.29|2.79|4.25|2.75|0
1706719500000|2024-01-31 16:45:00|4.3|2.8|4.27|2.77|4.35|2.85|4.27|2.77|0
1706719800000|2024-01-31 16:50:00|4.28|2.78|4.28|2.78|4.29|2.79|4.27|2.77|0
1706720100000|2024-01-31 16:55:00|4.27|2.77|4.26|2.76|4.28|2.78|4.25|2.75|0
1706720400000|2024-01-31 17:00:00|4.25|2.75|4.24|2.74|4.26|2.76|4.23|2.73|0
1706720700000|2024-01-31 17:05:00|4.23|2.73|4.22|2.72|4.24|2.74|4.21|2.71|0
1706721000000|2024-01-31 17:10:00|4.21|2.71|4.23|2.73|4.24|2.74|4.21|2.71|0
1706721300000|2024-01-31 17:15:00|4.24|2.74|4.24|2.74|4.24|2.74|4.23|2.73|0
1706721600000|2024-01-31 17:20:00|4.23|2.73|4.24|2.74|4.25|2.75|4.23|2.73|0
1706721900000|2024-01-31 17:25:00|4.23|2.73|4.22|2.72|4.23|2.73|4.22|2.72|0
1706722200000|2024-01-31 17:30:00|4.23|2.73|4.24|2.74|4.24|2.74|4.23|2.73|0
1706722500000|2024-01-31 17:35:00|4.25|2.75|4.26|2.76|4.27|2.77|4.25|2.75|0
1706722800000|2024-01-31 17:40:00|4.27|2.77|4.21|2.71|4.27|2.77|4.2|2.7|0
1706723100000|2024-01-31 17:45:00|4.2|2.7|4.21|2.71|4.22|2.72|4.2|2.7|0
1706723400000|2024-01-31 17:50:00|4.2|2.7|4.21|2.71|4.22|2.72|4.2|2.7|0
1706723700000|2024-01-31 17:55:00|4.2|2.7|4.12|2.62|4.21|2.71|4.12|2.62|0
1706724000000|2024-01-31 18:00:00|4.13|2.63|4.11|2.61|4.13|2.63|4.11|2.61|0
1706724300000|2024-01-31 18:05:00|4.12|2.62|4.11|2.61|4.12|2.62|4.1|2.6|0
1706724600000|2024-01-31 18:10:00|4.12|2.62|4.11|2.61|4.12|2.62|4.11|2.61|0
1706724900000|2024-01-31 18:15:00|4.1|2.6|4.09|2.59|4.11|2.61|4.09|2.59|0
1706725200000|2024-01-31 18:20:00|4.1|2.6|4.14|2.64|4.14|2.64|4.09|2.59|0
1706725500000|2024-01-31 18:25:00|4.13|2.63|4.13|2.63|4.14|2.64|4.12|2.62|0
1706725800000|2024-01-31 18:30:00|4.12|2.62|4.12|2.62|4.13|2.63|4.12|2.62|0
1706726100000|2024-01-31 18:35:00|4.13|2.63|4.14|2.64|4.14|2.64|4.12|2.62|0
1706726400000|2024-01-31 18:40:00|4.13|2.63|4.12|2.62|4.14|2.64|4.12|2.62|0
1706726700000|2024-01-31 18:45:00|4.11|2.61|4.09|2.59|4.11|2.61|4.09|2.59|0
1706727000000|2024-01-31 18:50:00|4.1|2.6|4.12|2.62|4.12|2.62|4.09|2.59|0
1706727300000|2024-01-31 18:55:00|4.11|2.61|4.11|2.61|4.12|2.62|4.1|2.6|0
1706727600000|2024-01-31 19:00:00|4.08|2.58|4.19|2.69|4.24|2.74|4.08|2.58|0
1706727900000|2024-01-31 19:05:00|4.17|2.67|4.15|2.65|4.21|2.71|4.13|2.63|0
1706728200000|2024-01-31 19:10:00|4.14|2.64|4.13|2.63|4.15|2.65|4.1|2.6|0
1706728500000|2024-01-31 19:15:00|4.14|2.64|4.17|2.67|4.17|2.67|4.12|2.62|0
1706728800000|2024-01-31 19:20:00|4.16|2.66|4.17|2.67|4.19|2.69|4.14|2.64|0
1706729100000|2024-01-31 19:25:00|4.16|2.66|4.15|2.65|4.17|2.67|4.14|2.64|0
1706729400000|2024-01-31 19:30:00|4.14|2.64|4.11|2.61|4.17|2.67|4.1|2.6|0
1706729700000|2024-01-31 19:35:00|4.12|2.62|4.03|2.53|4.16|2.66|4.01|2.51|0
1706730000000|2024-01-31 19:40:00|4.02|2.52|3.98|2.48|4.03|2.53|3.97|2.47|0
1706730300000|2024-01-31 19:45:00|3.99|2.49|4.03|2.53|4.04|2.54|3.96|2.46|0
1706730600000|2024-01-31 19:50:00|4.04|2.54|4.09|2.59|4.13|2.63|4.03|2.53|0
1706730900000|2024-01-31 19:55:00|4.1|2.6|4.14|2.64|4.15|2.65|4.07|2.57|0
1706731200000|2024-01-31 20:00:00|4.15|2.65|4.29|2.79|4.3|2.8|4.14|2.64|0
1706731500000|2024-01-31 20:05:00|4.28|2.78|4.33|2.83|4.41|2.91|4.03|2.53|0
1706731800000|2024-01-31 20:10:00|4.3|2.8|4.32|2.82|4.36|2.86|4.3|2.8|0
1706732100000|2024-01-31 20:15:00|4.33|2.83|4.37|2.87|4.37|2.87|4.3|2.8|0
1706732400000|2024-01-31 20:20:00|4.35|2.85|4.31|2.81|4.38|2.88|4.28|2.78|0
1706732700000|2024-01-31 20:25:00|4.33|2.83|4.33|2.83|4.35|2.85|4.3|2.8|0
1706733000000|2024-01-31 20:30:00|4.34|2.84|4.4|2.9|4.41|2.91|4.33|2.83|0
1706733300000|2024-01-31 20:35:00|4.41|2.91|4.39|2.89|4.43|2.93|4.39|2.89|0
1706733600000|2024-01-31 20:40:00|4.4|2.9|4.42|2.92|4.43|2.93|4.39|2.89|0
1706733900000|2024-01-31 20:45:00|4.43|2.93|4.42|2.92|4.43|2.93|4.4|2.9|0
1706734200000|2024-01-31 20:50:00|4.43|2.93|4.39|2.89|4.46|2.96|4.36|2.86|0
1706734500000|2024-01-31 20:55:00|4.38|2.88|4.43|2.93|4.43|2.93|4.35|2.85|0
1706734800000|2024-01-31 21:00:00|4.44|2.94|4.4|2.9|4.46|2.96|4.4|2.9|0
1706735100000|2024-01-31 21:05:00|4.39|2.89|4.42|2.92|4.43|2.93|4.38|2.88|0
1706735400000|2024-01-31 21:10:00|4.41|2.91|4.42|2.92|4.42|2.92|4.41|2.91|0
1706735700000|2024-01-31 21:15:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1706736000000|2024-01-31 21:20:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1706736300000|2024-01-31 21:25:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1706736600000|2024-01-31 21:30:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1706736900000|2024-01-31 21:35:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1706737200000|2024-01-31 21:40:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1706737500000|2024-01-31 21:45:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1706737800000|2024-01-31 21:50:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1706738100000|2024-01-31 21:55:00|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1706738400000|2024-01-31 22:00:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1706738700000|2024-01-31 22:05:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1706739000000|2024-01-31 22:10:00|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1706739900000|2024-01-31 22:25:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1706740500000|2024-01-31 22:35:00|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1706741400000|2024-01-31 22:50:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1706741700000|2024-01-31 22:55:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1706742000000|2024-01-31 23:00:00|4.43|2.83|4.44|2.84|4.45|2.85|4.43|2.83|0
1706742300000|2024-01-31 23:05:00|4.45|2.85|4.45|2.85|4.45|2.85|4.44|2.84|0
1706742600000|2024-01-31 23:10:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1706742900000|2024-01-31 23:15:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1706743200000|2024-01-31 23:20:00|4.43|2.83|4.43|2.83|4.44|2.84|4.42|2.82|0
1706743500000|2024-01-31 23:25:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1706743800000|2024-01-31 23:30:00|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1706744100000|2024-01-31 23:35:00|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1706744700000|2024-01-31 23:45:00|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1706745000000|2024-01-31 23:50:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1706745300000|2024-01-31 23:55:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1706745600000|2024-02-01 00:00:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1706745900000|2024-02-01 00:05:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1706746200000|2024-02-01 00:10:00|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1706746500000|2024-02-01 00:15:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1706746800000|2024-02-01 00:20:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1706747100000|2024-02-01 00:25:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1706747400000|2024-02-01 00:30:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1706748000000|2024-02-01 00:40:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1706748300000|2024-02-01 00:45:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1706748600000|2024-02-01 00:50:00|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1706749200000|2024-02-01 01:00:00|4.38|2.78|4.38|2.78|4.39|2.79|4.38|2.78|0
1706749500000|2024-02-01 01:05:00|4.39|2.79|4.4|2.8|4.4|2.8|4.38|2.78|0
1706749800000|2024-02-01 01:10:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1706750100000|2024-02-01 01:15:00|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1706750400000|2024-02-01 01:20:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1706750700000|2024-02-01 01:25:00|4.38|2.78|4.35|2.75|4.48|2.88|4.35|2.75|0
1706751000000|2024-02-01 01:30:00|4.3|2.8|4.3|2.8|4.31|2.81|4.3|2.8|0
1706751300000|2024-02-01 01:35:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1706751600000|2024-02-01 01:40:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1706751900000|2024-02-01 01:45:00|4.29|2.79|4.29|2.79|4.3|2.8|4.29|2.79|0
1706752200000|2024-02-01 01:50:00|4.3|2.8|4.3|2.8|4.3|2.8|4.3|2.8|0
1706752500000|2024-02-01 01:55:00|4.29|2.79|4.29|2.79|4.3|2.8|4.29|2.79|0
1706753100000|2024-02-01 02:05:00|4.28|2.78|4.28|2.78|4.28|2.78|4.28|2.78|0
1706753400000|2024-02-01 02:10:00|4.27|2.77|4.27|2.77|4.28|2.78|4.26|2.76|0
1706753700000|2024-02-01 02:15:00|4.26|2.76|4.27|2.77|4.27|2.77|4.26|2.76|0
1706754300000|2024-02-01 02:25:00|4.26|2.76|4.26|2.76|4.27|2.77|4.26|2.76|0
1706754600000|2024-02-01 02:30:00|4.25|2.75|4.25|2.75|4.25|2.75|4.25|2.75|0
1706754900000|2024-02-01 02:35:00|4.26|2.76|4.25|2.75|4.26|2.76|4.25|2.75|0
1706755200000|2024-02-01 02:40:00|4.26|2.76|4.25|2.75|4.26|2.76|4.25|2.75|0
1706755500000|2024-02-01 02:45:00|4.26|2.76|4.26|2.76|4.26|2.76|4.25|2.75|0
1706755800000|2024-02-01 02:50:00|4.25|2.75|4.26|2.76|4.26|2.76|4.25|2.75|0
1706756400000|2024-02-01 03:00:00|4.25|2.75|4.26|2.76|4.26|2.76|4.25|2.75|0
1706757300000|2024-02-01 03:15:00|4.27|2.77|4.26|2.76|4.27|2.77|4.26|2.76|0
1706757600000|2024-02-01 03:20:00|4.27|2.77|4.27|2.77|4.27|2.77|4.26|2.76|0
1706757900000|2024-02-01 03:25:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1706758200000|2024-02-01 03:30:00|4.28|2.78|4.28|2.78|4.28|2.78|4.28|2.78|0
1706758500000|2024-02-01 03:35:00|4.27|2.77|4.29|2.79|4.29|2.79|4.27|2.77|0
1706758800000|2024-02-01 03:40:00|4.28|2.78|4.28|2.78|4.29|2.79|4.28|2.78|0
1706759100000|2024-02-01 03:45:00|4.27|2.77|4.27|2.77|4.27|2.77|4.27|2.77|0
1706760000000|2024-02-01 04:00:00|4.26|2.76|4.27|2.77|4.27|2.77|4.26|2.76|0
1706760300000|2024-02-01 04:05:00|4.26|2.76|4.26|2.76|4.26|2.76|4.26|2.76|0
1706760600000|2024-02-01 04:10:00|4.25|2.75|4.25|2.75|4.25|2.75|4.25|2.75|0
1706761800000|2024-02-01 04:30:00|4.26|2.76|4.26|2.76|4.26|2.76|4.26|2.76|0
1706762400000|2024-02-01 04:40:00|4.25|2.75|4.25|2.75|4.26|2.76|4.25|2.75|0
1706762700000|2024-02-01 04:45:00|4.26|2.76|4.26|2.76|4.26|2.76|4.26|2.76|0
1706763000000|2024-02-01 04:50:00|4.25|2.75|4.25|2.75|4.25|2.75|4.25|2.75|0
1706763600000|2024-02-01 05:00:00|4.26|2.76|4.26|2.76|4.27|2.77|4.26|2.76|0
1706763900000|2024-02-01 05:05:00|4.27|2.77|4.26|2.76|4.27|2.77|4.26|2.76|0
1706764200000|2024-02-01 05:10:00|4.27|2.77|4.26|2.76|4.27|2.77|4.26|2.76|0
1706764500000|2024-02-01 05:15:00|4.25|2.75|4.25|2.75|4.26|2.76|4.25|2.75|0
1706764800000|2024-02-01 05:20:00|4.26|2.76|4.26|2.76|4.26|2.76|4.26|2.76|0
1706765100000|2024-02-01 05:25:00|4.27|2.77|4.27|2.77|4.27|2.77|4.26|2.76|0
1706765400000|2024-02-01 05:30:00|4.26|2.76|4.27|2.77|4.27|2.77|4.26|2.76|0
1706766300000|2024-02-01 05:45:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1706766600000|2024-02-01 05:50:00|4.28|2.78|4.28|2.78|4.28|2.78|4.28|2.78|0
1706767800000|2024-02-01 06:10:00|4.27|2.77|4.28|2.78|4.28|2.78|4.27|2.77|0
1706768100000|2024-02-01 06:15:00|4.27|2.77|4.28|2.78|4.28|2.78|4.27|2.77|0
1706768400000|2024-02-01 06:20:00|4.29|2.79|4.29|2.79|4.29|2.79|4.29|2.79|0
1706768700000|2024-02-01 06:25:00|4.3|2.8|4.29|2.79|4.3|2.8|4.29|2.79|0
1706769000000|2024-02-01 06:30:00|4.3|2.8|4.3|2.8|4.3|2.8|4.29|2.79|0
1706769600000|2024-02-01 06:40:00|4.29|2.79|4.28|2.78|4.29|2.79|4.28|2.78|0
1706769900000|2024-02-01 06:45:00|4.29|2.79|4.29|2.79|4.3|2.8|4.29|2.79|0
1706770200000|2024-02-01 06:50:00|4.3|2.8|4.3|2.8|4.3|2.8|4.29|2.79|0
1706770500000|2024-02-01 06:55:00|4.31|2.81|4.32|2.82|4.32|2.82|4.3|2.8|0
1706770800000|2024-02-01 07:00:00|4.31|2.81|4.26|2.76|4.32|2.82|4.26|2.76|0
1706771100000|2024-02-01 07:05:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1706771400000|2024-02-01 07:10:00|4.26|2.76|4.26|2.76|4.27|2.77|4.26|2.76|0
1706771700000|2024-02-01 07:15:00|4.25|2.75|4.25|2.75|4.26|2.76|4.25|2.75|0
1706772000000|2024-02-01 07:20:00|4.26|2.76|4.26|2.76|4.26|2.76|4.25|2.75|0
1706772600000|2024-02-01 07:30:00|4.25|2.75|4.25|2.75|4.25|2.75|4.25|2.75|0
1706772900000|2024-02-01 07:35:00|4.24|2.74|4.23|2.73|4.25|2.75|4.23|2.73|0
1706773200000|2024-02-01 07:40:00|4.24|2.74|4.22|2.72|4.24|2.74|4.22|2.72|0
1706773500000|2024-02-01 07:45:00|4.23|2.73|4.23|2.73|4.24|2.74|4.23|2.73|0
1706773800000|2024-02-01 07:50:00|4.22|2.72|4.22|2.72|4.22|2.72|4.22|2.72|0
1706774100000|2024-02-01 07:55:00|4.21|2.71|4.21|2.71|4.22|2.72|4.21|2.71|0
1706774400000|2024-02-01 08:00:00|4.22|2.72|4.21|2.71|4.22|2.72|4.2|2.7|0
1706774700000|2024-02-01 08:05:00|4.22|2.72|4.22|2.72|4.23|2.73|4.21|2.71|0
1706775000000|2024-02-01 08:10:00|4.21|2.71|4.21|2.71|4.22|2.72|4.21|2.71|0
1706775300000|2024-02-01 08:15:00|4.2|2.7|4.2|2.7|4.22|2.72|4.2|2.7|0
1706775600000|2024-02-01 08:20:00|4.19|2.69|4.19|2.69|4.2|2.7|4.19|2.69|0
1706775900000|2024-02-01 08:25:00|4.18|2.68|4.18|2.68|4.19|2.69|4.18|2.68|0
1706776200000|2024-02-01 08:30:00|4.19|2.69|4.21|2.71|4.29|2.79|4.18|2.68|0
1706776500000|2024-02-01 08:35:00|4.22|2.72|4.21|2.71|4.23|2.73|4.21|2.71|0
1706776800000|2024-02-01 08:40:00|4.2|2.7|4.21|2.71|4.22|2.72|4.2|2.7|0
1706777100000|2024-02-01 08:45:00|4.2|2.7|4.21|2.71|4.22|2.72|4.2|2.7|0
1706777400000|2024-02-01 08:50:00|4.22|2.72|4.21|2.71|4.22|2.72|4.21|2.71|0
1706777700000|2024-02-01 08:55:00|4.22|2.72|4.21|2.71|4.22|2.72|4.21|2.71|0
1706778000000|2024-02-01 09:00:00|4.2|2.7|4.22|2.72|4.22|2.72|4.2|2.7|0
1706778300000|2024-02-01 09:05:00|4.23|2.73|4.22|2.72|4.23|2.73|4.21|2.71|0
1706778600000|2024-02-01 09:10:00|4.21|2.71|4.21|2.71|4.21|2.71|4.2|2.7|0
1706778900000|2024-02-01 09:15:00|4.2|2.7|4.2|2.7|4.2|2.7|4.19|2.69|0
1706779200000|2024-02-01 09:20:00|4.21|2.71|4.2|2.7|4.21|2.71|4.2|2.7|0
1706779500000|2024-02-01 09:25:00|4.21|2.71|4.21|2.71|4.21|2.71|4.2|2.7|0
1706779800000|2024-02-01 09:30:00|4.2|2.7|4.2|2.7|4.2|2.7|4.19|2.69|0
1706780100000|2024-02-01 09:35:00|4.21|2.71|4.21|2.71|4.21|2.71|4.2|2.7|0
1706780400000|2024-02-01 09:40:00|4.22|2.72|4.21|2.71|4.22|2.72|4.2|2.7|0
1706780700000|2024-02-01 09:45:00|4.2|2.7|4.19|2.69|4.2|2.7|4.19|2.69|0
1706781000000|2024-02-01 09:50:00|4.2|2.7|4.19|2.69|4.2|2.7|4.19|2.69|0
1706781300000|2024-02-01 09:55:00|4.2|2.7|4.2|2.7|4.2|2.7|4.19|2.69|0
1706781600000|2024-02-01 10:00:00|4.19|2.69|4.19|2.69|4.2|2.7|4.19|2.69|0
1706781900000|2024-02-01 10:05:00|4.2|2.7|4.2|2.7|4.2|2.7|4.19|2.69|0
1706782200000|2024-02-01 10:10:00|4.19|2.69|4.18|2.68|4.2|2.7|4.18|2.68|0
1706782500000|2024-02-01 10:15:00|4.19|2.69|4.19|2.69|4.19|2.69|4.18|2.68|0
1706782800000|2024-02-01 10:20:00|4.18|2.68|4.18|2.68|4.19|2.69|4.18|2.68|0
1706783400000|2024-02-01 10:30:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1706784000000|2024-02-01 10:40:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1706784300000|2024-02-01 10:45:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1706784600000|2024-02-01 10:50:00|4.17|2.67|4.17|2.67|4.17|2.67|4.17|2.67|0
1706785200000|2024-02-01 11:00:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1706785500000|2024-02-01 11:05:00|4.18|2.68|4.18|2.68|4.18|2.68|4.17|2.67|0
1706786100000|2024-02-01 11:15:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1706786700000|2024-02-01 11:25:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1706787300000|2024-02-01 11:35:00|4.17|2.67|4.17|2.67|4.18|2.68|4.17|2.67|0
1706787600000|2024-02-01 11:40:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1706787900000|2024-02-01 11:45:00|4.18|2.68|4.18|2.68|4.18|2.68|4.17|2.67|0
1706788200000|2024-02-01 11:50:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1706788500000|2024-02-01 11:55:00|4.17|2.67|4.16|2.66|4.17|2.67|4.16|2.66|0
1706788800000|2024-02-01 12:00:00|4.17|2.67|4.17|2.67|4.17|2.67|4.17|2.67|0
1706789100000|2024-02-01 12:05:00|4.16|2.66|4.15|2.65|4.16|2.66|4.14|2.64|0
1706789400000|2024-02-01 12:10:00|4.16|2.66|4.16|2.66|4.16|2.66|4.15|2.65|0
1706789700000|2024-02-01 12:15:00|4.15|2.65|4.14|2.64|4.16|2.66|4.14|2.64|0
1706790000000|2024-02-01 12:20:00|4.15|2.65|4.14|2.64|4.15|2.65|4.14|2.64|0
1706790300000|2024-02-01 12:25:00|4.15|2.65|4.14|2.64|4.15|2.65|4.14|2.64|0
1706790900000|2024-02-01 12:35:00|4.13|2.63|4.13|2.63|4.13|2.63|4.13|2.63|0
1706791200000|2024-02-01 12:40:00|4.12|2.62|4.11|2.61|4.12|2.62|4.11|2.61|0
1706791500000|2024-02-01 12:45:00|4.12|2.62|4.12|2.62|4.12|2.62|4.11|2.61|0
1706791800000|2024-02-01 12:50:00|4.13|2.63|4.12|2.62|4.13|2.63|4.12|2.62|0
1706792100000|2024-02-01 12:55:00|4.11|2.61|4.13|2.63|4.13|2.63|4.11|2.61|0
1706792400000|2024-02-01 13:00:00|4.14|2.64|4.14|2.64|4.14|2.64|4.14|2.64|0
1706792700000|2024-02-01 13:05:00|4.15|2.65|4.2|2.7|4.2|2.7|4.14|2.64|0
1706793000000|2024-02-01 13:10:00|4.17|2.67|4.09|2.59|4.17|2.67|4.07|2.57|0
1706793300000|2024-02-01 13:15:00|4.1|2.6|4.11|2.61|4.12|2.62|4.1|2.6|0
1706793600000|2024-02-01 13:20:00|4.12|2.62|4.12|2.62|4.12|2.62|4.11|2.61|0
1706793900000|2024-02-01 13:25:00|4.11|2.61|4.1|2.6|4.11|2.61|4.09|2.59|0
1706794200000|2024-02-01 13:30:00|4.09|2.59|4.1|2.6|4.12|2.62|4.07|2.57|0
1706794500000|2024-02-01 13:35:00|4.11|2.61|4.07|2.57|4.11|2.61|4.06|2.56|0
1706794800000|2024-02-01 13:40:00|4.06|2.56|4.08|2.58|4.09|2.59|4.06|2.56|0
1706795100000|2024-02-01 13:45:00|4.07|2.57|4.07|2.57|4.07|2.57|4.05|2.55|0
1706795400000|2024-02-01 13:50:00|4.06|2.56|4.07|2.57|4.08|2.58|4.06|2.56|0
1706795700000|2024-02-01 13:55:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1706796000000|2024-02-01 14:00:00|4.06|2.56|4.1|2.6|4.1|2.6|4.05|2.55|0
1706796300000|2024-02-01 14:05:00|4.09|2.59|4.09|2.59|4.11|2.61|4.09|2.59|0
1706796600000|2024-02-01 14:10:00|4.1|2.6|4.09|2.59|4.11|2.61|4.08|2.58|0
1706796900000|2024-02-01 14:15:00|4.08|2.58|4.1|2.6|4.1|2.6|4.08|2.58|0
1706797200000|2024-02-01 14:20:00|4.09|2.59|4.11|2.61|4.11|2.61|4.09|2.59|0
1706797500000|2024-02-01 14:25:00|4.1|2.6|4.12|2.62|4.13|2.63|4.09|2.59|0
1706797800000|2024-02-01 14:30:00|4.11|2.61|4.05|2.55|4.11|2.61|4.05|2.55|0
1706798100000|2024-02-01 14:35:00|4.04|2.54|4.07|2.57|4.08|2.58|4.04|2.54|0
1706798400000|2024-02-01 14:40:00|4.06|2.56|4.04|2.54|4.07|2.57|4.04|2.54|0
1706798700000|2024-02-01 14:45:00|4.05|2.55|4.08|2.58|4.09|2.59|4.04|2.54|0
1706799000000|2024-02-01 14:50:00|4.07|2.57|4.08|2.58|4.08|2.58|4.06|2.56|0
1706799300000|2024-02-01 14:55:00|4.09|2.59|4.09|2.59|4.11|2.61|4.08|2.58|0
1706799600000|2024-02-01 15:00:00|4.08|2.58|4.07|2.57|4.14|2.64|4.07|2.57|0
1706799900000|2024-02-01 15:05:00|4.06|2.56|4.02|2.52|4.08|2.58|4.01|2.51|0
1706800200000|2024-02-01 15:10:00|4.01|2.51|4.04|2.54|4.08|2.58|4.01|2.51|0
1706800500000|2024-02-01 15:15:00|4.05|2.55|4.05|2.55|4.05|2.55|4.03|2.53|0
1706800800000|2024-02-01 15:20:00|4.06|2.56|4.07|2.57|4.1|2.6|4.05|2.55|0
1706801100000|2024-02-01 15:25:00|4.08|2.58|4.01|2.51|4.08|2.58|4.01|2.51|0
1706801400000|2024-02-01 15:30:00|4.02|2.52|4.02|2.52|4.04|2.54|4.01|2.51|0
1706801700000|2024-02-01 15:35:00|4.03|2.53|4.03|2.53|4.03|2.53|4.02|2.52|0
1706802000000|2024-02-01 15:40:00|4.04|2.54|4.05|2.55|4.06|2.56|4.03|2.53|0
1706802300000|2024-02-01 15:45:00|4.04|2.54|4.06|2.56|4.07|2.57|4.04|2.54|0
1706802600000|2024-02-01 15:50:00|4.07|2.57|4.13|2.63|4.13|2.63|4.04|2.54|0
1706802900000|2024-02-01 15:55:00|4.12|2.62|4.16|2.66|4.16|2.66|4.12|2.62|0
1706803200000|2024-02-01 16:00:00|4.15|2.65|4.16|2.66|4.17|2.67|4.06|2.56|0
1706803500000|2024-02-01 16:05:00|4.15|2.65|4.15|2.65|4.16|2.66|4.13|2.63|0
1706803800000|2024-02-01 16:10:00|4.14|2.64|4.16|2.66|4.18|2.68|4.14|2.64|0
1706804100000|2024-02-01 16:15:00|4.15|2.65|4.15|2.65|4.16|2.66|4.13|2.63|0
1706804400000|2024-02-01 16:20:00|4.14|2.64|4.12|2.62|4.16|2.66|4.12|2.62|0
1706804700000|2024-02-01 16:25:00|4.11|2.61|4.13|2.63|4.14|2.64|4.11|2.61|0
1706805000000|2024-02-01 16:30:00|4.12|2.62|4.17|2.67|4.18|2.68|4.09|2.59|0
1706805300000|2024-02-01 16:35:00|4.18|2.68|4.16|2.66|4.19|2.69|4.16|2.66|0
1706805600000|2024-02-01 16:40:00|4.15|2.65|4.15|2.65|4.16|2.66|4.14|2.64|0
1706805900000|2024-02-01 16:45:00|4.14|2.64|4.15|2.65|4.16|2.66|4.14|2.64|0
1706806200000|2024-02-01 16:50:00|4.14|2.64|4.13|2.63|4.14|2.64|4.12|2.62|0
1706806500000|2024-02-01 16:55:00|4.14|2.64|4.13|2.63|4.14|2.64|4.13|2.63|0
1706806800000|2024-02-01 17:00:00|4.12|2.62|4.07|2.57|4.12|2.62|4.05|2.55|0
1706807100000|2024-02-01 17:05:00|4.06|2.56|4.03|2.53|4.07|2.57|4.02|2.52|0
1706807400000|2024-02-01 17:10:00|4.02|2.52|4.05|2.55|4.05|2.55|4.01|2.51|0
1706807700000|2024-02-01 17:15:00|4.04|2.54|4.06|2.56|4.06|2.56|4.04|2.54|0
1706808000000|2024-02-01 17:20:00|4.05|2.55|4.05|2.55|4.07|2.57|4.05|2.55|0
1706808300000|2024-02-01 17:25:00|4.06|2.56|4.07|2.57|4.08|2.58|4.05|2.55|0
1706808600000|2024-02-01 17:30:00|4.06|2.56|4.07|2.57|4.08|2.58|4.06|2.56|0
1706808900000|2024-02-01 17:35:00|4.06|2.56|4.06|2.56|4.07|2.57|4.05|2.55|0
1706809200000|2024-02-01 17:40:00|4.07|2.57|4.05|2.55|4.07|2.57|4.05|2.55|0
1706809500000|2024-02-01 17:45:00|4.06|2.56|4.09|2.59|4.21|2.71|4.02|2.52|0
1706809800000|2024-02-01 17:50:00|4.08|2.58|4.04|2.54|4.08|2.58|4.04|2.54|0
1706810100000|2024-02-01 17:55:00|4.03|2.53|4.08|2.58|4.1|2.6|4.02|2.52|0
1706810400000|2024-02-01 18:00:00|4.09|2.59|4.15|2.65|4.15|2.65|4.08|2.58|0
1706810700000|2024-02-01 18:05:00|4.16|2.66|4.16|2.66|4.17|2.67|4.15|2.65|0
1706811000000|2024-02-01 18:10:00|4.15|2.65|4.1|2.6|4.15|2.65|4.1|2.6|0
1706811300000|2024-02-01 18:15:00|4.11|2.61|4.1|2.6|4.12|2.62|4.1|2.6|0
1706811600000|2024-02-01 18:20:00|4.11|2.61|4.11|2.61|4.13|2.63|4.1|2.6|0
1706811900000|2024-02-01 18:25:00|4.1|2.6|4.11|2.61|4.12|2.62|4.1|2.6|0
1706812200000|2024-02-01 18:30:00|4.1|2.6|4.08|2.58|4.1|2.6|4.07|2.57|0
1706812500000|2024-02-01 18:35:00|4.09|2.59|4.14|2.64|4.16|2.66|4.08|2.58|0
1706812800000|2024-02-01 18:40:00|4.13|2.63|4.13|2.63|4.15|2.65|4.12|2.62|0
1706813100000|2024-02-01 18:45:00|4.12|2.62|4.09|2.59|4.12|2.62|4.09|2.59|0
1706813400000|2024-02-01 18:50:00|4.1|2.6|4.09|2.59|4.1|2.6|4.08|2.58|0
1706813700000|2024-02-01 18:55:00|4.1|2.6|4.09|2.59|4.1|2.6|4.07|2.57|0
1706814000000|2024-02-01 19:00:00|4.08|2.58|4.07|2.57|4.09|2.59|4.07|2.57|0
1706814300000|2024-02-01 19:05:00|4.06|2.56|4.05|2.55|4.07|2.57|4.05|2.55|0
1706814600000|2024-02-01 19:10:00|4.04|2.54|4.09|2.59|4.09|2.59|4.04|2.54|0
1706814900000|2024-02-01 19:15:00|4.1|2.6|4.06|2.56|4.1|2.6|4.06|2.56|0
1706815200000|2024-02-01 19:20:00|4.05|2.55|4|2.5|4.07|2.57|4|2.5|0
1706815500000|2024-02-01 19:25:00|4.01|2.51|4.01|2.51|4.02|2.52|4|2.5|0
1706815800000|2024-02-01 19:30:00|4.02|2.52|4.04|2.54|4.04|2.54|4.01|2.51|0
1706816100000|2024-02-01 19:35:00|4.03|2.53|4|2.5|4.03|2.53|3.99|2.49|0
1706816400000|2024-02-01 19:40:00|3.99|2.49|3.98|2.48|3.99|2.49|3.98|2.48|0
1706816700000|2024-02-01 19:45:00|3.97|2.47|3.95|2.45|3.97|2.47|3.93|2.43|0
1706817000000|2024-02-01 19:50:00|3.94|2.44|3.96|2.46|3.96|2.46|3.94|2.44|0
1706817300000|2024-02-01 19:55:00|3.95|2.45|3.93|2.43|3.96|2.46|3.93|2.43|0
1706817600000|2024-02-01 20:00:00|3.94|2.44|3.91|2.41|3.94|2.44|3.91|2.41|0
1706817900000|2024-02-01 20:05:00|3.9|2.4|3.93|2.43|3.93|2.43|3.9|2.4|0
1706818200000|2024-02-01 20:10:00|3.92|2.42|3.93|2.43|3.95|2.45|3.92|2.42|0
1706818500000|2024-02-01 20:15:00|3.92|2.42|3.92|2.42|3.93|2.43|3.92|2.42|0
1706818800000|2024-02-01 20:20:00|3.93|2.43|3.93|2.43|3.93|2.43|3.92|2.42|0
1706819100000|2024-02-01 20:25:00|3.92|2.42|3.92|2.42|3.93|2.43|3.92|2.42|0
1706819400000|2024-02-01 20:30:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1706819700000|2024-02-01 20:35:00|3.92|2.42|3.9|2.4|3.92|2.42|3.9|2.4|0
1706820000000|2024-02-01 20:40:00|3.89|2.39|3.91|2.41|3.91|2.41|3.89|2.39|0
1706820300000|2024-02-01 20:45:00|3.92|2.42|3.94|2.44|3.94|2.44|3.91|2.41|0
1706820600000|2024-02-01 20:50:00|3.93|2.43|3.94|2.44|3.96|2.46|3.93|2.43|0
1706820900000|2024-02-01 20:55:00|3.93|2.43|3.88|2.38|3.93|2.43|3.88|2.38|0
1706821200000|2024-02-01 21:00:00|3.89|2.39|3.87|2.37|3.9|2.4|3.86|2.36|0
1706821500000|2024-02-01 21:05:00|3.81|2.31|3.82|2.32|3.85|2.35|3.8|2.3|0
1706821800000|2024-02-01 21:10:00|3.81|2.31|3.78|2.28|3.81|2.31|3.77|2.27|0
1706822100000|2024-02-01 21:15:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1706822400000|2024-02-01 21:20:00|3.83|2.23|3.81|2.21|3.83|2.23|3.8|2.2|0
1706822700000|2024-02-01 21:25:00|3.82|2.22|3.79|2.19|3.82|2.22|3.79|2.19|0
1706823000000|2024-02-01 21:30:00|3.77|2.17|3.8|2.2|3.82|2.22|3.77|2.17|0
1706823300000|2024-02-01 21:35:00|3.81|2.21|3.78|2.18|3.81|2.21|3.78|2.18|0
1706823600000|2024-02-01 21:40:00|3.77|2.17|3.75|2.15|3.78|2.18|3.75|2.15|0
1706823900000|2024-02-01 21:45:00|3.76|2.16|3.71|2.11|3.77|2.17|3.71|2.11|0
1706824200000|2024-02-01 21:50:00|3.7|2.1|3.78|2.18|3.78|2.18|3.7|2.1|0
1706824500000|2024-02-01 21:55:00|3.79|2.19|3.78|2.18|3.79|2.19|3.77|2.17|0
1706824800000|2024-02-01 22:00:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1706825100000|2024-02-01 22:05:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1706826600000|2024-02-01 22:30:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1706826900000|2024-02-01 22:35:00|3.81|2.21|3.81|2.21|3.82|2.22|3.8|2.2|0
1706827200000|2024-02-01 22:40:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1706827500000|2024-02-01 22:45:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1706828100000|2024-02-01 22:55:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1706828400000|2024-02-01 23:00:00|3.83|2.23|3.81|2.21|3.83|2.23|3.8|2.2|0
1706828700000|2024-02-01 23:05:00|3.82|2.22|3.82|2.22|3.83|2.23|3.81|2.21|0
1706829000000|2024-02-01 23:10:00|3.81|2.21|3.83|2.23|3.83|2.23|3.81|2.21|0
1706829300000|2024-02-01 23:15:00|3.82|2.22|3.81|2.21|3.83|2.23|3.81|2.21|0
1706829600000|2024-02-01 23:20:00|3.82|2.22|3.81|2.21|3.82|2.22|3.8|2.2|0
1706829900000|2024-02-01 23:25:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1706830200000|2024-02-01 23:30:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1706830800000|2024-02-01 23:40:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1706831100000|2024-02-01 23:45:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1706831700000|2024-02-01 23:55:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1706832000000|2024-02-02 00:00:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1706832300000|2024-02-02 00:05:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1706832600000|2024-02-02 00:10:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1706832900000|2024-02-02 00:15:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1706833200000|2024-02-02 00:20:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1706834100000|2024-02-02 00:35:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1706834400000|2024-02-02 00:40:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1706834700000|2024-02-02 00:45:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1706835000000|2024-02-02 00:50:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1706835300000|2024-02-02 00:55:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1706835600000|2024-02-02 01:00:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1706835900000|2024-02-02 01:05:00|3.8|2.2|3.79|2.19|3.81|2.21|3.79|2.19|0
1706836200000|2024-02-02 01:10:00|3.8|2.2|4.24|2.64|4.24|2.64|3.79|2.19|0
1706836500000|2024-02-02 01:15:00|4.17|2.57|4.11|2.51|4.18|2.58|4.11|2.51|0
1706836800000|2024-02-02 01:20:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1706837100000|2024-02-02 01:25:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1706837400000|2024-02-02 01:30:00|4.06|2.56|4.04|2.54|4.06|2.56|4.04|2.54|0
1706837700000|2024-02-02 01:35:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706838600000|2024-02-02 01:50:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706838900000|2024-02-02 01:55:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706839800000|2024-02-02 02:10:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706840100000|2024-02-02 02:15:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706840400000|2024-02-02 02:20:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706841000000|2024-02-02 02:30:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706841300000|2024-02-02 02:35:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706841600000|2024-02-02 02:40:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706843700000|2024-02-02 03:15:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1706844000000|2024-02-02 03:20:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706844600000|2024-02-02 03:30:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1706844900000|2024-02-02 03:35:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706845200000|2024-02-02 03:40:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706845500000|2024-02-02 03:45:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706847900000|2024-02-02 04:25:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706848500000|2024-02-02 04:35:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1706848800000|2024-02-02 04:40:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706849400000|2024-02-02 04:50:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1706849700000|2024-02-02 04:55:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706850000000|2024-02-02 05:00:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1706850300000|2024-02-02 05:05:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1706850600000|2024-02-02 05:10:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1706850900000|2024-02-02 05:15:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706851500000|2024-02-02 05:25:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706851800000|2024-02-02 05:30:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706852100000|2024-02-02 05:35:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706852700000|2024-02-02 05:45:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706853000000|2024-02-02 05:50:00|4.05|2.55|4.05|2.55|4.05|2.55|4.05|2.55|0
1706853600000|2024-02-02 06:00:00|4.06|2.56|4.05|2.55|4.06|2.56|4.05|2.55|0
1706853900000|2024-02-02 06:05:00|4.04|2.54|4.05|2.55|4.05|2.55|4.04|2.54|0
1706854200000|2024-02-02 06:10:00|4.04|2.54|4.04|2.54|4.04|2.54|4.04|2.54|0
1706854500000|2024-02-02 06:15:00|4.05|2.55|4.01|2.51|4.05|2.55|4.01|2.51|0
1706854800000|2024-02-02 06:20:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1706855100000|2024-02-02 06:25:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706855400000|2024-02-02 06:30:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706856000000|2024-02-02 06:40:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706856300000|2024-02-02 06:45:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1706856600000|2024-02-02 06:50:00|4|2.5|4|2.5|4|2.5|4|2.5|0
1706856900000|2024-02-02 06:55:00|4.01|2.51|4|2.5|4.01|2.51|4|2.5|0
1706857200000|2024-02-02 07:00:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1706857500000|2024-02-02 07:05:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1706857800000|2024-02-02 07:10:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1706858100000|2024-02-02 07:15:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1706858400000|2024-02-02 07:20:00|4.02|2.52|4.01|2.51|4.02|2.52|4|2.5|0
1706858700000|2024-02-02 07:25:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1706859000000|2024-02-02 07:30:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1706859300000|2024-02-02 07:35:00|4.02|2.52|3.9|2.4|4.04|2.54|3.9|2.4|0
1706859600000|2024-02-02 07:40:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1706859900000|2024-02-02 07:45:00|3.91|2.41|3.91|2.41|3.91|2.41|3.9|2.4|0
1706860200000|2024-02-02 07:50:00|3.9|2.4|3.9|2.4|3.9|2.4|3.9|2.4|0
1706860500000|2024-02-02 07:55:00|3.91|2.41|3.91|2.41|3.91|2.41|3.9|2.4|0
1706860800000|2024-02-02 08:00:00|3.9|2.4|3.92|2.42|3.92|2.42|3.9|2.4|0
1706861100000|2024-02-02 08:05:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1706861400000|2024-02-02 08:10:00|3.92|2.42|3.92|2.42|3.92|2.42|3.91|2.41|0
1706861700000|2024-02-02 08:15:00|3.91|2.41|3.91|2.41|3.92|2.42|3.91|2.41|0
1706862000000|2024-02-02 08:20:00|3.9|2.4|3.9|2.4|3.9|2.4|3.9|2.4|0
1706862300000|2024-02-02 08:25:00|3.89|2.39|3.9|2.4|3.9|2.4|3.89|2.39|0
1706862600000|2024-02-02 08:30:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1706862900000|2024-02-02 08:35:00|3.9|2.4|3.88|2.38|3.9|2.4|3.88|2.38|0
1706863200000|2024-02-02 08:40:00|3.89|2.39|3.88|2.38|3.89|2.39|3.88|2.38|0
1706863500000|2024-02-02 08:45:00|3.87|2.37|3.87|2.37|3.87|2.37|3.87|2.37|0
1706863800000|2024-02-02 08:50:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1706864100000|2024-02-02 08:55:00|3.86|2.36|3.88|2.38|3.88|2.38|3.86|2.36|0
1706864400000|2024-02-02 09:00:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1706864700000|2024-02-02 09:05:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706865000000|2024-02-02 09:10:00|3.86|2.36|3.87|2.37|3.87|2.37|3.86|2.36|0
1706865300000|2024-02-02 09:15:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1706865600000|2024-02-02 09:20:00|3.89|2.39|3.88|2.38|3.89|2.39|3.88|2.38|0
1706865900000|2024-02-02 09:25:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1706866200000|2024-02-02 09:30:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1706866800000|2024-02-02 09:40:00|3.91|2.41|3.91|2.41|3.91|2.41|3.9|2.4|0
1706867100000|2024-02-02 09:45:00|3.9|2.4|3.9|2.4|3.9|2.4|3.9|2.4|0
1706867700000|2024-02-02 09:55:00|3.91|2.41|3.89|2.39|3.91|2.41|3.89|2.39|0
1706868000000|2024-02-02 10:00:00|3.9|2.4|3.9|2.4|3.9|2.4|3.89|2.39|0
1706868300000|2024-02-02 10:05:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1706868600000|2024-02-02 10:10:00|3.88|2.38|3.89|2.39|3.89|2.39|3.88|2.38|0
1706868900000|2024-02-02 10:15:00|3.88|2.38|3.88|2.38|3.89|2.39|3.88|2.38|0
1706869200000|2024-02-02 10:20:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1706869500000|2024-02-02 10:25:00|3.88|2.38|3.88|2.38|3.88|2.38|3.88|2.38|0
1706870100000|2024-02-02 10:35:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706870400000|2024-02-02 10:40:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1706870700000|2024-02-02 10:45:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706871000000|2024-02-02 10:50:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1706871300000|2024-02-02 10:55:00|3.89|2.39|3.88|2.38|3.89|2.39|3.88|2.38|0
1706871600000|2024-02-02 11:00:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1706871900000|2024-02-02 11:05:00|3.88|2.38|3.89|2.39|3.89|2.39|3.88|2.38|0
1706872200000|2024-02-02 11:10:00|3.88|2.38|3.88|2.38|3.88|2.38|3.88|2.38|0
1706872500000|2024-02-02 11:15:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706872800000|2024-02-02 11:20:00|3.88|2.38|3.88|2.38|3.88|2.38|3.87|2.37|0
1706873100000|2024-02-02 11:25:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706873400000|2024-02-02 11:30:00|3.86|2.36|3.86|2.36|3.87|2.37|3.86|2.36|0
1706873700000|2024-02-02 11:35:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1706874000000|2024-02-02 11:40:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1706875200000|2024-02-02 12:00:00|3.85|2.35|3.86|2.36|3.86|2.36|3.85|2.35|0
1706875500000|2024-02-02 12:05:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1706875800000|2024-02-02 12:10:00|3.85|2.35|3.85|2.35|3.85|2.35|3.85|2.35|0
1706876100000|2024-02-02 12:15:00|3.84|2.34|3.84|2.34|3.84|2.34|3.84|2.34|0
1706876400000|2024-02-02 12:20:00|3.83|2.33|3.83|2.33|3.84|2.34|3.83|2.33|0
1706876700000|2024-02-02 12:25:00|3.84|2.34|3.83|2.33|3.84|2.34|3.82|2.32|0
1706877000000|2024-02-02 12:30:00|3.84|2.34|3.84|2.34|3.84|2.34|3.84|2.34|0
1706877300000|2024-02-02 12:35:00|3.83|2.33|3.83|2.33|3.84|2.34|3.83|2.33|0
1706877600000|2024-02-02 12:40:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706877900000|2024-02-02 12:45:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706878200000|2024-02-02 12:50:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706878500000|2024-02-02 12:55:00|3.84|2.34|3.83|2.33|3.84|2.34|3.83|2.33|0
1706878800000|2024-02-02 13:00:00|3.84|2.34|3.83|2.33|3.84|2.34|3.82|2.32|0
1706879100000|2024-02-02 13:05:00|3.82|2.32|3.83|2.33|3.83|2.33|3.82|2.32|0
1706879400000|2024-02-02 13:10:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1706879700000|2024-02-02 13:15:00|3.85|2.35|3.85|2.35|3.86|2.36|3.84|2.34|0
1706880000000|2024-02-02 13:20:00|3.86|2.36|3.85|2.35|3.86|2.36|3.85|2.35|0
1706880300000|2024-02-02 13:25:00|3.86|2.36|3.86|2.36|3.87|2.37|3.85|2.35|0
1706880600000|2024-02-02 13:30:00|3.94|2.44|3.86|2.36|4.02|2.52|3.84|2.34|0
1706880900000|2024-02-02 13:35:00|3.85|2.35|3.86|2.36|3.9|2.4|3.84|2.34|0
1706881200000|2024-02-02 13:40:00|3.85|2.35|3.82|2.32|3.87|2.37|3.81|2.31|0
1706881500000|2024-02-02 13:45:00|3.83|2.33|3.87|2.37|3.88|2.38|3.83|2.33|0
1706881800000|2024-02-02 13:50:00|3.88|2.38|3.9|2.4|3.9|2.4|3.87|2.37|0
1706882100000|2024-02-02 13:55:00|3.91|2.41|3.94|2.44|3.96|2.46|3.9|2.4|0
1706882400000|2024-02-02 14:00:00|3.95|2.45|3.93|2.43|3.96|2.46|3.87|2.37|0
1706882700000|2024-02-02 14:05:00|3.92|2.42|3.91|2.41|3.92|2.42|3.9|2.4|0
1706883000000|2024-02-02 14:10:00|3.92|2.42|3.92|2.42|3.93|2.43|3.91|2.41|0
1706883300000|2024-02-02 14:15:00|3.93|2.43|3.92|2.42|3.93|2.43|3.9|2.4|0
1706883600000|2024-02-02 14:20:00|3.91|2.41|3.94|2.44|3.94|2.44|3.91|2.41|0
1706883900000|2024-02-02 14:25:00|3.93|2.43|3.9|2.4|3.93|2.43|3.9|2.4|0
1706884200000|2024-02-02 14:30:00|3.88|2.38|3.95|2.45|3.95|2.45|3.87|2.37|0
1706884500000|2024-02-02 14:35:00|3.94|2.44|3.91|2.41|3.95|2.45|3.91|2.41|0
1706884800000|2024-02-02 14:40:00|3.92|2.42|3.89|2.39|3.95|2.45|3.88|2.38|0
1706885100000|2024-02-02 14:45:00|3.88|2.38|3.87|2.37|3.88|2.38|3.84|2.34|0
1706885400000|2024-02-02 14:50:00|3.88|2.38|3.89|2.39|3.91|2.41|3.88|2.38|0
1706885700000|2024-02-02 14:55:00|3.88|2.38|3.87|2.37|3.88|2.38|3.85|2.35|0
1706886000000|2024-02-02 15:00:00|3.86|2.36|3.87|2.37|3.88|2.38|3.85|2.35|0
1706886300000|2024-02-02 15:05:00|3.88|2.38|3.88|2.38|3.9|2.4|3.86|2.36|0
1706886600000|2024-02-02 15:10:00|3.89|2.39|3.85|2.35|3.89|2.39|3.85|2.35|0
1706886900000|2024-02-02 15:15:00|3.86|2.36|3.85|2.35|3.87|2.37|3.84|2.34|0
1706887200000|2024-02-02 15:20:00|3.84|2.34|3.81|2.31|3.86|2.36|3.81|2.31|0
1706887500000|2024-02-02 15:25:00|3.82|2.32|3.84|2.34|3.85|2.35|3.82|2.32|0
1706887800000|2024-02-02 15:30:00|3.83|2.33|3.84|2.34|3.87|2.37|3.83|2.33|0
1706888100000|2024-02-02 15:35:00|3.83|2.33|3.81|2.31|3.85|2.35|3.81|2.31|0
1706888400000|2024-02-02 15:40:00|3.8|2.3|3.82|2.32|3.89|2.39|3.76|2.26|0
1706888700000|2024-02-02 15:45:00|3.81|2.31|3.83|2.33|3.84|2.34|3.8|2.3|0
1706889000000|2024-02-02 15:50:00|3.84|2.34|3.84|2.34|3.84|2.34|3.83|2.33|0
1706889300000|2024-02-02 15:55:00|3.83|2.33|3.82|2.32|3.83|2.33|3.8|2.3|0
1706889600000|2024-02-02 16:00:00|3.81|2.31|3.84|2.34|3.85|2.35|3.8|2.3|0
1706889900000|2024-02-02 16:05:00|3.83|2.33|3.82|2.32|3.83|2.33|3.81|2.31|0
1706890200000|2024-02-02 16:10:00|3.81|2.31|3.8|2.3|3.82|2.32|3.79|2.29|0
1706890500000|2024-02-02 16:15:00|3.81|2.31|3.81|2.31|3.81|2.31|3.79|2.29|0
1706890800000|2024-02-02 16:20:00|3.82|2.32|3.81|2.31|3.82|2.32|3.8|2.3|0
1706891100000|2024-02-02 16:25:00|3.8|2.3|3.76|2.26|3.82|2.32|3.76|2.26|0
1706891400000|2024-02-02 16:30:00|3.75|2.25|3.87|2.37|3.88|2.38|3.73|2.23|0
1706891700000|2024-02-02 16:35:00|3.86|2.36|3.84|2.34|3.87|2.37|3.84|2.34|0
1706892000000|2024-02-02 16:40:00|3.85|2.35|3.83|2.33|3.85|2.35|3.83|2.33|0
1706892300000|2024-02-02 16:45:00|3.84|2.34|3.82|2.32|3.84|2.34|3.81|2.31|0
1706892600000|2024-02-02 16:50:00|3.81|2.31|3.9|2.4|3.9|2.4|3.8|2.3|0
1706892900000|2024-02-02 16:55:00|3.89|2.39|3.92|2.42|3.93|2.43|3.89|2.39|0
1706893200000|2024-02-02 17:00:00|3.91|2.41|3.92|2.42|3.92|2.42|3.9|2.4|0
1706893500000|2024-02-02 17:05:00|3.91|2.41|3.93|2.43|3.93|2.43|3.9|2.4|0
1706893800000|2024-02-02 17:10:00|3.92|2.42|3.89|2.39|3.92|2.42|3.88|2.38|0
1706894100000|2024-02-02 17:15:00|3.9|2.4|3.86|2.36|3.9|2.4|3.86|2.36|0
1706894400000|2024-02-02 17:20:00|3.87|2.37|3.87|2.37|3.88|2.38|3.86|2.36|0
1706894700000|2024-02-02 17:25:00|3.86|2.36|3.86|2.36|3.87|2.37|3.82|2.32|0
1706895000000|2024-02-02 17:30:00|3.87|2.37|3.87|2.37|3.87|2.37|3.84|2.34|0
1706895300000|2024-02-02 17:35:00|3.86|2.36|3.89|2.39|3.9|2.4|3.84|2.34|0
1706895600000|2024-02-02 17:40:00|3.9|2.4|3.97|2.47|3.99|2.49|3.88|2.38|0
1706895900000|2024-02-02 17:45:00|3.98|2.48|3.93|2.43|4|2.5|3.86|2.36|0
1706896200000|2024-02-02 17:50:00|3.94|2.44|3.93|2.43|3.97|2.47|3.93|2.43|0
1706896500000|2024-02-02 17:55:00|3.94|2.44|3.88|2.38|3.94|2.44|3.88|2.38|0
1706896800000|2024-02-02 18:00:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1706897100000|2024-02-02 18:05:00|3.85|2.35|3.88|2.38|3.89|2.39|3.84|2.34|0
1706897400000|2024-02-02 18:10:00|3.87|2.37|3.86|2.36|3.88|2.38|3.85|2.35|0
1706897700000|2024-02-02 18:15:00|3.85|2.35|3.9|2.4|3.94|2.44|3.85|2.35|0
1706898000000|2024-02-02 18:20:00|3.89|2.39|3.88|2.38|3.92|2.42|3.88|2.38|0
1706898300000|2024-02-02 18:25:00|3.89|2.39|3.93|2.43|3.94|2.44|3.89|2.39|0
1706898600000|2024-02-02 18:30:00|3.94|2.44|3.93|2.43|3.94|2.44|3.92|2.42|0
1706898900000|2024-02-02 18:35:00|3.92|2.42|3.92|2.42|3.96|2.46|3.91|2.41|0
1706899200000|2024-02-02 18:40:00|3.91|2.41|3.9|2.4|3.92|2.42|3.89|2.39|0
1706899500000|2024-02-02 18:45:00|3.89|2.39|3.9|2.4|3.92|2.42|3.88|2.38|0
1706899800000|2024-02-02 18:50:00|3.89|2.39|3.89|2.39|3.91|2.41|3.88|2.38|0
1706900100000|2024-02-02 18:55:00|3.9|2.4|3.89|2.39|3.9|2.4|3.88|2.38|0
1706900400000|2024-02-02 19:00:00|3.88|2.38|3.9|2.4|3.92|2.42|3.88|2.38|0
1706900700000|2024-02-02 19:05:00|3.91|2.41|3.9|2.4|3.91|2.41|3.89|2.39|0
1706901000000|2024-02-02 19:10:00|3.89|2.39|3.88|2.38|3.9|2.4|3.87|2.37|0
1706901300000|2024-02-02 19:15:00|3.89|2.39|3.93|2.43|3.93|2.43|3.87|2.37|0
1706901600000|2024-02-02 19:20:00|3.92|2.42|3.92|2.42|3.95|2.45|3.92|2.42|0
1706901900000|2024-02-02 19:25:00|3.93|2.43|3.93|2.43|3.94|2.44|3.92|2.42|0
1706902200000|2024-02-02 19:30:00|3.92|2.42|3.9|2.4|3.93|2.43|3.9|2.4|0
1706902500000|2024-02-02 19:35:00|3.89|2.39|3.89|2.39|3.9|2.4|3.89|2.39|0
1706902800000|2024-02-02 19:40:00|3.88|2.38|3.89|2.39|3.89|2.39|3.87|2.37|0
1706903100000|2024-02-02 19:45:00|3.9|2.4|3.88|2.38|3.9|2.4|3.88|2.38|0
1706903400000|2024-02-02 19:50:00|3.89|2.39|3.89|2.39|3.91|2.41|3.88|2.38|0
1706903700000|2024-02-02 19:55:00|3.88|2.38|3.88|2.38|3.91|2.41|3.87|2.37|0
1706904000000|2024-02-02 20:00:00|3.87|2.37|3.89|2.39|3.9|2.4|3.87|2.37|0
1706904300000|2024-02-02 20:05:00|3.88|2.38|3.87|2.37|3.89|2.39|3.87|2.37|0
1706904600000|2024-02-02 20:10:00|3.86|2.36|3.88|2.38|3.88|2.38|3.85|2.35|0
1706904900000|2024-02-02 20:15:00|3.87|2.37|3.87|2.37|3.88|2.38|3.87|2.37|0
1706905200000|2024-02-02 20:20:00|3.88|2.38|3.9|2.4|3.91|2.41|3.87|2.37|0
1706905500000|2024-02-02 20:25:00|3.89|2.39|3.86|2.36|3.9|2.4|3.86|2.36|0
1706905800000|2024-02-02 20:30:00|3.87|2.37|3.9|2.4|3.91|2.41|3.86|2.36|0
1706906100000|2024-02-02 20:35:00|3.91|2.41|3.88|2.38|3.92|2.42|3.88|2.38|0
1706906400000|2024-02-02 20:40:00|3.87|2.37|3.9|2.4|3.9|2.4|3.87|2.37|0
1706906700000|2024-02-02 20:45:00|3.89|2.39|3.89|2.39|3.91|2.41|3.88|2.38|0
1706907000000|2024-02-02 20:50:00|3.88|2.38|3.87|2.37|3.9|2.4|3.87|2.37|0
1706907300000|2024-02-02 20:55:00|3.85|2.35|3.94|2.44|3.94|2.44|3.85|2.35|0
1706907600000|2024-02-02 21:00:00|3.97|2.47|3.96|2.46|3.99|2.49|3.95|2.45|0
1706907900000|2024-02-02 21:05:00|3.95|2.45|3.86|2.36|3.95|2.45|3.86|2.36|0
1706908200000|2024-02-02 21:10:00|3.87|2.37|3.86|2.36|3.87|2.37|3.86|2.36|0
1707096000000|2024-02-05 01:20:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1707096300000|2024-02-05 01:25:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1707105600000|2024-02-05 04:00:00|3.76|2.26|3.76|2.26|3.76|2.26|3.76|2.26|0
1707106200000|2024-02-05 04:10:00|3.75|2.25|3.76|2.26|3.76|2.26|3.75|2.25|0
1707106500000|2024-02-05 04:15:00|3.75|2.25|3.75|2.25|3.75|2.25|3.75|2.25|0
1707106800000|2024-02-05 04:20:00|3.76|2.26|3.76|2.26|3.76|2.26|3.75|2.25|0
1707107100000|2024-02-05 04:25:00|3.75|2.25|3.75|2.25|3.75|2.25|3.75|2.25|0
1707107400000|2024-02-05 04:30:00|3.76|2.26|3.76|2.26|3.76|2.26|3.75|2.25|0
1707108300000|2024-02-05 04:45:00|3.75|2.25|3.75|2.25|3.76|2.26|3.75|2.25|0
1707108600000|2024-02-05 04:50:00|3.76|2.26|3.75|2.25|3.76|2.26|3.75|2.25|0
1707109200000|2024-02-05 05:00:00|3.74|2.24|3.75|2.25|3.75|2.25|3.74|2.24|0
1707109800000|2024-02-05 05:10:00|3.74|2.24|3.74|2.24|3.75|2.25|3.74|2.24|0
1707110100000|2024-02-05 05:15:00|3.73|2.23|3.73|2.23|3.74|2.24|3.73|2.23|0
1707110400000|2024-02-05 05:20:00|3.74|2.24|3.74|2.24|3.74|2.24|3.74|2.24|0
1707110700000|2024-02-05 05:25:00|3.73|2.23|3.74|2.24|3.74|2.24|3.73|2.23|0
1707111000000|2024-02-05 05:30:00|3.73|2.23|3.74|2.24|3.75|2.25|3.73|2.23|0
1707112500000|2024-02-05 05:55:00|3.73|2.23|3.73|2.23|3.74|2.24|3.73|2.23|0
1707112800000|2024-02-05 06:00:00|3.72|2.22|3.72|2.22|3.72|2.22|3.72|2.22|0
1707113100000|2024-02-05 06:05:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1707113400000|2024-02-05 06:10:00|3.73|2.23|3.73|2.23|3.73|2.23|3.72|2.22|0
1707114000000|2024-02-05 06:20:00|3.72|2.22|3.72|2.22|3.73|2.23|3.72|2.22|0
1707115200000|2024-02-05 06:40:00|3.73|2.23|3.73|2.23|3.73|2.23|3.72|2.22|0
1707115500000|2024-02-05 06:45:00|3.72|2.22|3.72|2.22|3.72|2.22|3.72|2.22|0
1707116400000|2024-02-05 07:00:00|3.71|2.21|3.72|2.22|3.72|2.22|3.71|2.21|0
1707116700000|2024-02-05 07:05:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1707117000000|2024-02-05 07:10:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1707117300000|2024-02-05 07:15:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1707118200000|2024-02-05 07:30:00|3.73|2.23|3.72|2.22|3.73|2.23|3.72|2.22|0
1707118500000|2024-02-05 07:35:00|3.71|2.21|3.71|2.21|3.71|2.21|3.71|2.21|0
1707118800000|2024-02-05 07:40:00|3.72|2.22|3.71|2.21|3.72|2.22|3.71|2.21|0
1707119100000|2024-02-05 07:45:00|3.7|2.2|3.71|2.21|3.72|2.22|3.7|2.2|0
1707119400000|2024-02-05 07:50:00|3.72|2.22|3.71|2.21|3.72|2.22|3.71|2.21|0
1707119700000|2024-02-05 07:55:00|3.72|2.22|3.73|2.23|3.73|2.23|3.72|2.22|0
1707120000000|2024-02-05 08:00:00|3.74|2.24|3.72|2.22|3.74|2.24|3.72|2.22|0
1707120300000|2024-02-05 08:05:00|3.71|2.21|3.71|2.21|3.72|2.22|3.71|2.21|0
1707120600000|2024-02-05 08:10:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1707120900000|2024-02-05 08:15:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1707121500000|2024-02-05 08:25:00|3.78|2.28|3.77|2.27|3.78|2.28|3.77|2.27|0
1707121800000|2024-02-05 08:30:00|3.78|2.28|3.77|2.27|3.78|2.28|3.77|2.27|0
1707122100000|2024-02-05 08:35:00|3.78|2.28|3.78|2.28|3.79|2.29|3.77|2.27|0
1707122400000|2024-02-05 08:40:00|3.77|2.27|3.78|2.28|3.78|2.28|3.77|2.27|0
1707122700000|2024-02-05 08:45:00|3.77|2.27|3.77|2.27|3.77|2.27|3.77|2.27|0
1707123000000|2024-02-05 08:50:00|3.78|2.28|3.78|2.28|3.78|2.28|3.77|2.27|0
1707123300000|2024-02-05 08:55:00|3.79|2.29|3.78|2.28|3.79|2.29|3.78|2.28|0
1707123600000|2024-02-05 09:00:00|3.77|2.27|3.78|2.28|3.79|2.29|3.77|2.27|0
1707123900000|2024-02-05 09:05:00|3.79|2.29|3.79|2.29|3.79|2.29|3.78|2.28|0
1707124200000|2024-02-05 09:10:00|3.78|2.28|3.78|2.28|3.79|2.29|3.78|2.28|0
1707124500000|2024-02-05 09:15:00|3.79|2.29|3.81|2.31|3.81|2.31|3.79|2.29|0
1707124800000|2024-02-05 09:20:00|3.8|2.3|3.81|2.31|3.81|2.31|3.8|2.3|0
1707125100000|2024-02-05 09:25:00|3.8|2.3|3.72|2.22|3.81|2.31|3.72|2.22|0
1707125400000|2024-02-05 09:30:00|3.71|2.21|3.72|2.22|3.72|2.22|3.71|2.21|0
1707125700000|2024-02-05 09:35:00|3.71|2.21|3.72|2.22|3.72|2.22|3.71|2.21|0
1707126000000|2024-02-05 09:40:00|3.71|2.21|3.71|2.21|3.72|2.22|3.71|2.21|0
1707126300000|2024-02-05 09:45:00|3.72|2.22|3.73|2.23|3.73|2.23|3.72|2.22|0
1707126600000|2024-02-05 09:50:00|3.72|2.22|3.73|2.23|3.74|2.24|3.72|2.22|0
1707126900000|2024-02-05 09:55:00|3.74|2.24|3.73|2.23|3.74|2.24|3.72|2.22|0
1707127200000|2024-02-05 10:00:00|3.72|2.22|3.71|2.21|3.72|2.22|3.71|2.21|0
1707127500000|2024-02-05 10:05:00|3.7|2.2|3.72|2.22|3.72|2.22|3.7|2.2|0
1707127800000|2024-02-05 10:10:00|3.71|2.21|3.71|2.21|3.72|2.22|3.71|2.21|0
1707128400000|2024-02-05 10:20:00|3.7|2.2|3.7|2.2|3.71|2.21|3.7|2.2|0
1707128700000|2024-02-05 10:25:00|3.69|2.19|3.7|2.2|3.7|2.2|3.69|2.19|0
1707129000000|2024-02-05 10:30:00|3.69|2.19|3.68|2.18|3.69|2.19|3.68|2.18|0
1707129300000|2024-02-05 10:35:00|3.69|2.19|3.67|2.17|3.69|2.19|3.67|2.17|0
1707129600000|2024-02-05 10:40:00|3.68|2.18|3.68|2.18|3.68|2.18|3.67|2.17|0
1707130200000|2024-02-05 10:50:00|3.67|2.17|3.67|2.17|3.67|2.17|3.67|2.17|0
1707130500000|2024-02-05 10:55:00|3.68|2.18|3.68|2.18|3.69|2.19|3.68|2.18|0
1707130800000|2024-02-05 11:00:00|3.69|2.19|3.69|2.19|3.69|2.19|3.68|2.18|0
1707131100000|2024-02-05 11:05:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1707131400000|2024-02-05 11:10:00|3.69|2.19|3.69|2.19|3.69|2.19|3.68|2.18|0
1707131700000|2024-02-05 11:15:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1707132300000|2024-02-05 11:25:00|3.69|2.19|3.69|2.19|3.69|2.19|3.69|2.19|0
1707132600000|2024-02-05 11:30:00|3.68|2.18|3.68|2.18|3.69|2.19|3.67|2.17|0
1707132900000|2024-02-05 11:35:00|3.69|2.19|3.68|2.18|3.69|2.19|3.68|2.18|0
1707133200000|2024-02-05 11:40:00|3.69|2.19|3.69|2.19|3.69|2.19|3.68|2.18|0
1707133500000|2024-02-05 11:45:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1707133800000|2024-02-05 11:50:00|3.69|2.19|3.69|2.19|3.69|2.19|3.68|2.18|0
1707134100000|2024-02-05 11:55:00|3.68|2.18|3.69|2.19|3.69|2.19|3.68|2.18|0
1707134400000|2024-02-05 12:00:00|3.7|2.2|3.7|2.2|3.7|2.2|3.69|2.19|0
1707134700000|2024-02-05 12:05:00|3.69|2.19|3.68|2.18|3.7|2.2|3.68|2.18|0
1707135000000|2024-02-05 12:10:00|3.69|2.19|3.67|2.17|3.69|2.19|3.67|2.17|0
1707135300000|2024-02-05 12:15:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1707135600000|2024-02-05 12:20:00|3.66|2.16|3.65|2.15|3.71|2.21|3.64|2.14|0
1707135900000|2024-02-05 12:25:00|3.66|2.16|3.66|2.16|3.67|2.17|3.66|2.16|0
1707136200000|2024-02-05 12:30:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1707136500000|2024-02-05 12:35:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1707136800000|2024-02-05 12:40:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1707137100000|2024-02-05 12:45:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1707137400000|2024-02-05 12:50:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1707137700000|2024-02-05 12:55:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1707138000000|2024-02-05 13:00:00|3.66|2.16|3.66|2.16|3.66|2.16|3.65|2.15|0
1707138300000|2024-02-05 13:05:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1707138600000|2024-02-05 13:10:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1707138900000|2024-02-05 13:15:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1707139200000|2024-02-05 13:20:00|3.66|2.16|3.68|2.18|3.69|2.19|3.65|2.15|0
1707139500000|2024-02-05 13:25:00|3.69|2.19|3.69|2.19|3.7|2.2|3.68|2.18|0
1707140100000|2024-02-05 13:35:00|3.7|2.2|3.7|2.2|3.7|2.2|3.7|2.2|0
1707140400000|2024-02-05 13:40:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1707140700000|2024-02-05 13:45:00|3.69|2.19|3.69|2.19|3.7|2.2|3.69|2.19|0
1707141000000|2024-02-05 13:50:00|3.7|2.2|3.7|2.2|3.7|2.2|3.69|2.19|0
1707141300000|2024-02-05 13:55:00|3.71|2.21|3.71|2.21|3.72|2.22|3.62|2.12|0
1707141600000|2024-02-05 14:00:00|3.7|2.2|3.71|2.21|3.72|2.22|3.7|2.2|0
1707141900000|2024-02-05 14:05:00|3.72|2.22|3.72|2.22|3.72|2.22|3.71|2.21|0
1707142200000|2024-02-05 14:10:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1707142500000|2024-02-05 14:15:00|3.69|2.19|3.69|2.19|3.7|2.2|3.69|2.19|0
1707142800000|2024-02-05 14:20:00|3.68|2.18|3.69|2.19|3.69|2.19|3.68|2.18|0
1707143100000|2024-02-05 14:25:00|3.68|2.18|3.66|2.16|3.69|2.19|3.66|2.16|0
1707143400000|2024-02-05 14:30:00|3.67|2.17|3.72|2.22|3.75|2.25|3.67|2.17|0
1707143700000|2024-02-05 14:35:00|3.73|2.23|3.74|2.24|3.75|2.25|3.72|2.22|0
1707144000000|2024-02-05 14:40:00|3.75|2.25|3.73|2.23|3.76|2.26|3.73|2.23|0
1707144300000|2024-02-05 14:45:00|3.74|2.24|3.64|2.14|3.74|2.24|3.63|2.13|0
1707144600000|2024-02-05 14:50:00|3.65|2.15|3.64|2.14|3.66|2.16|3.64|2.14|0
1707144900000|2024-02-05 14:55:00|3.63|2.13|3.63|2.13|3.64|2.14|3.63|2.13|0
1707145200000|2024-02-05 15:00:00|3.64|2.14|3.71|2.21|3.71|2.21|3.64|2.14|0
1707145500000|2024-02-05 15:05:00|3.7|2.2|3.71|2.21|3.72|2.22|3.68|2.18|0
1707145800000|2024-02-05 15:10:00|3.7|2.2|3.65|2.15|3.7|2.2|3.6|2.1|0
1707146100000|2024-02-05 15:15:00|3.66|2.16|3.68|2.18|3.72|2.22|3.64|2.14|0
1707146400000|2024-02-05 15:20:00|3.69|2.19|3.69|2.19|3.7|2.2|3.68|2.18|0
1707146700000|2024-02-05 15:25:00|3.68|2.18|3.67|2.17|3.68|2.18|3.66|2.16|0
1707147000000|2024-02-05 15:30:00|3.66|2.16|3.68|2.18|3.68|2.18|3.66|2.16|0
1707147300000|2024-02-05 15:35:00|3.67|2.17|3.68|2.18|3.68|2.18|3.66|2.16|0
1707147600000|2024-02-05 15:40:00|3.69|2.19|3.73|2.23|3.74|2.24|3.68|2.18|0
1707147900000|2024-02-05 15:45:00|3.74|2.24|3.71|2.21|3.74|2.24|3.71|2.21|0
1707148200000|2024-02-05 15:50:00|3.7|2.2|3.71|2.21|3.72|2.22|3.7|2.2|0
1707148500000|2024-02-05 15:55:00|3.7|2.2|3.7|2.2|3.72|2.22|3.7|2.2|0
1707148800000|2024-02-05 16:00:00|3.71|2.21|3.7|2.2|3.71|2.21|3.69|2.19|0
1707149100000|2024-02-05 16:05:00|3.69|2.19|3.71|2.21|3.72|2.22|3.67|2.17|0
1707149400000|2024-02-05 16:10:00|3.7|2.2|3.69|2.19|3.71|2.21|3.69|2.19|0
1707149700000|2024-02-05 16:15:00|3.7|2.2|3.68|2.18|3.7|2.2|3.68|2.18|0
1707150000000|2024-02-05 16:20:00|3.69|2.19|3.71|2.21|3.71|2.21|3.68|2.18|0
1707150300000|2024-02-05 16:25:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1707150600000|2024-02-05 16:30:00|3.7|2.2|3.67|2.17|3.7|2.2|3.67|2.17|0
1707150900000|2024-02-05 16:35:00|3.68|2.18|3.68|2.18|3.68|2.18|3.67|2.17|0
1707151200000|2024-02-05 16:40:00|3.69|2.19|3.69|2.19|3.71|2.21|3.68|2.18|0
1707151500000|2024-02-05 16:45:00|3.68|2.18|3.67|2.17|3.69|2.19|3.67|2.17|0
1707151800000|2024-02-05 16:50:00|3.68|2.18|3.67|2.17|3.68|2.18|3.66|2.16|0
1707152100000|2024-02-05 16:55:00|3.66|2.16|3.66|2.16|3.67|2.17|3.65|2.15|0
1707152400000|2024-02-05 17:00:00|3.65|2.15|3.65|2.15|3.66|2.16|3.65|2.15|0
1707152700000|2024-02-05 17:05:00|3.64|2.14|3.64|2.14|3.64|2.14|3.64|2.14|0
1707153000000|2024-02-05 17:10:00|3.63|2.13|3.63|2.13|3.64|2.14|3.63|2.13|0
1707153300000|2024-02-05 17:15:00|3.62|2.12|3.63|2.13|3.63|2.13|3.62|2.12|0
1707153600000|2024-02-05 17:20:00|3.64|2.14|3.56|2.06|3.72|2.22|3.56|2.06|0
1707153900000|2024-02-05 17:25:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1707154200000|2024-02-05 17:30:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1707154500000|2024-02-05 17:35:00|3.53|2.03|3.52|2.02|3.54|2.04|3.52|2.02|0
1707154800000|2024-02-05 17:40:00|3.53|2.03|3.52|2.02|3.53|2.03|3.51|2.01|0
1707155100000|2024-02-05 17:45:00|3.53|2.03|3.53|2.03|3.54|2.04|3.53|2.03|0
1707155400000|2024-02-05 17:50:00|3.54|2.04|3.54|2.04|3.55|2.05|3.53|2.03|0
1707155700000|2024-02-05 17:55:00|3.53|2.03|3.54|2.04|3.54|2.04|3.53|2.03|0
1707156000000|2024-02-05 18:00:00|3.53|2.03|3.54|2.04|3.56|2.06|3.53|2.03|0
1707156300000|2024-02-05 18:05:00|3.53|2.03|3.53|2.03|3.54|2.04|3.52|2.02|0
1707156600000|2024-02-05 18:10:00|3.52|2.02|3.51|2.01|3.53|2.03|3.51|2.01|0
1707156900000|2024-02-05 18:15:00|3.52|2.02|3.52|2.02|3.53|2.03|3.51|2.01|0
1707157200000|2024-02-05 18:20:00|3.53|2.03|3.54|2.04|3.54|2.04|3.52|2.02|0
1707157500000|2024-02-05 18:25:00|3.55|2.05|3.56|2.06|3.56|2.06|3.54|2.04|0
1707157800000|2024-02-05 18:30:00|3.55|2.05|3.54|2.04|3.56|2.06|3.54|2.04|0
1707158100000|2024-02-05 18:35:00|3.53|2.03|3.54|2.04|3.55|2.05|3.53|2.03|0
1707158400000|2024-02-05 18:40:00|3.53|2.03|3.53|2.03|3.55|2.05|3.53|2.03|0
1707158700000|2024-02-05 18:45:00|3.52|2.02|3.53|2.03|3.53|2.03|3.52|2.02|0
1707159000000|2024-02-05 18:50:00|3.54|2.04|3.54|2.04|3.54|2.04|3.52|2.02|0
1707159300000|2024-02-05 18:55:00|3.55|2.05|3.53|2.03|3.55|2.05|3.52|2.02|0
1707159600000|2024-02-05 19:00:00|3.52|2.02|3.53|2.03|3.54|2.04|3.52|2.02|0
1707159900000|2024-02-05 19:05:00|3.54|2.04|3.52|2.02|3.54|2.04|3.51|2.01|0
1707160200000|2024-02-05 19:10:00|3.53|2.03|3.53|2.03|3.53|2.03|3.52|2.02|0
1707160500000|2024-02-05 19:15:00|3.52|2.02|3.53|2.03|3.54|2.04|3.52|2.02|0
1707160800000|2024-02-05 19:20:00|3.52|2.02|3.51|2.01|3.52|2.02|3.51|2.01|0
1707161100000|2024-02-05 19:25:00|3.5|2|3.51|2.01|3.51|2.01|3.5|2|0
1707161400000|2024-02-05 19:30:00|3.5|2|3.48|1.98|3.51|2.01|3.48|1.98|0
1707161700000|2024-02-05 19:35:00|3.49|1.99|3.48|1.98|3.49|1.99|3.47|1.97|0
1707162000000|2024-02-05 19:40:00|3.47|1.97|3.48|1.98|3.48|1.98|3.47|1.97|0
1707162300000|2024-02-05 19:45:00|3.47|1.97|3.47|1.97|3.48|1.98|3.46|1.96|0
1707162600000|2024-02-05 19:50:00|3.46|1.96|3.47|1.97|3.48|1.98|3.46|1.96|0
1707162900000|2024-02-05 19:55:00|3.48|1.98|3.47|1.97|3.48|1.98|3.47|1.97|0
1707163200000|2024-02-05 20:00:00|3.48|1.98|3.49|1.99|3.49|1.99|3.48|1.98|0
1707163500000|2024-02-05 20:05:00|3.48|1.98|3.52|2.02|3.52|2.02|3.48|1.98|0
1707163800000|2024-02-05 20:10:00|3.51|2.01|3.54|2.04|3.54|2.04|3.51|2.01|0
1707164100000|2024-02-05 20:15:00|3.56|2.06|3.53|2.03|3.56|2.06|3.52|2.02|0
1707164400000|2024-02-05 20:20:00|3.54|2.04|3.51|2.01|3.54|2.04|3.51|2.01|0
1707164700000|2024-02-05 20:25:00|3.5|2|3.49|1.99|3.5|2|3.48|1.98|0
1707165000000|2024-02-05 20:30:00|3.48|1.98|3.48|1.98|3.5|2|3.47|1.97|0
1707165300000|2024-02-05 20:35:00|3.47|1.97|3.55|2.05|3.59|2.09|3.47|1.97|0
1707165600000|2024-02-05 20:40:00|3.54|2.04|3.56|2.06|3.56|2.06|3.54|2.04|0
1707165900000|2024-02-05 20:45:00|3.57|2.07|3.57|2.07|3.57|2.07|3.54|2.04|0
1707166200000|2024-02-05 20:50:00|3.56|2.06|3.55|2.05|3.56|2.06|3.53|2.03|0
1707166500000|2024-02-05 20:55:00|3.54|2.04|3.59|2.09|3.59|2.09|3.53|2.03|0
1707166800000|2024-02-05 21:00:00|3.6|2.1|3.6|2.1|3.63|2.13|3.6|2.1|0
1707167100000|2024-02-05 21:05:00|3.59|2.09|3.6|2.1|3.6|2.1|3.59|2.09|0
1707167400000|2024-02-05 21:10:00|3.61|2.11|3.6|2.1|3.61|2.11|3.6|2.1|0
1707167700000|2024-02-05 21:15:00|3.65|2.05|3.56|1.96|3.66|2.06|3.53|1.93|0
1707168600000|2024-02-05 21:30:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1707169200000|2024-02-05 21:40:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1707169500000|2024-02-05 21:45:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1707169800000|2024-02-05 21:50:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1707170400000|2024-02-05 22:00:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1707171000000|2024-02-05 22:10:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1707172200000|2024-02-05 22:30:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1707172800000|2024-02-05 22:40:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1707173100000|2024-02-05 22:45:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1707173400000|2024-02-05 22:50:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1707173700000|2024-02-05 22:55:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1707174000000|2024-02-05 23:00:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1707175200000|2024-02-05 23:20:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1707176400000|2024-02-05 23:40:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1707176700000|2024-02-05 23:45:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1707177300000|2024-02-05 23:55:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1707177600000|2024-02-06 00:00:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1707178500000|2024-02-06 00:15:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1707179100000|2024-02-06 00:25:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1707179400000|2024-02-06 00:30:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1707180000000|2024-02-06 00:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1707181200000|2024-02-06 01:00:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1707181500000|2024-02-06 01:05:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1707182100000|2024-02-06 01:15:00|3.48|1.98|3.48|1.98|3.48|1.98|3.47|1.97|0
1707182400000|2024-02-06 01:20:00|3.49|1.99|3.48|1.98|3.49|1.99|3.48|1.98|0
1707182700000|2024-02-06 01:25:00|3.49|1.99|3.48|1.98|3.49|1.99|3.48|1.98|0
1707183000000|2024-02-06 01:30:00|3.47|1.97|3.48|1.98|3.48|1.98|3.47|1.97|0
1707183300000|2024-02-06 01:35:00|3.49|1.99|3.48|1.98|3.49|1.99|3.48|1.98|0
1707183600000|2024-02-06 01:40:00|3.49|1.99|3.48|1.98|3.49|1.99|3.48|1.98|0
1707184200000|2024-02-06 01:50:00|3.47|1.97|3.47|1.97|3.48|1.98|3.47|1.97|0
1707184500000|2024-02-06 01:55:00|3.48|1.98|3.47|1.97|3.48|1.98|3.47|1.97|0
1707184800000|2024-02-06 02:00:00|3.48|1.98|3.47|1.97|3.48|1.98|3.47|1.97|0
1707185100000|2024-02-06 02:05:00|3.48|1.98|3.47|1.97|3.48|1.98|3.47|1.97|0
1707186300000|2024-02-06 02:25:00|3.46|1.96|3.47|1.97|3.47|1.97|3.46|1.96|0
1707186600000|2024-02-06 02:30:00|3.46|1.96|3.46|1.96|3.46|1.96|3.46|1.96|0
1707189000000|2024-02-06 03:10:00|3.45|1.95|3.45|1.95|3.45|1.95|3.45|1.95|0
1707189900000|2024-02-06 03:25:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1707190200000|2024-02-06 03:30:00|3.44|1.94|3.44|1.94|3.45|1.95|3.44|1.94|0
1707190500000|2024-02-06 03:35:00|3.45|1.95|3.46|1.96|3.46|1.96|3.44|1.94|0
1707190800000|2024-02-06 03:40:00|3.45|1.95|3.45|1.95|3.46|1.96|3.45|1.95|0
1707191100000|2024-02-06 03:45:00|3.46|1.96|3.46|1.96|3.46|1.96|3.45|1.95|0
1707191700000|2024-02-06 03:55:00|3.45|1.95|3.46|1.96|3.46|1.96|3.45|1.95|0
1707192000000|2024-02-06 04:00:00|3.45|1.95|3.46|1.96|3.46|1.96|3.45|1.95|0
1707192300000|2024-02-06 04:05:00|3.45|1.95|3.46|1.96|3.46|1.96|3.45|1.95|0
1707192900000|2024-02-06 04:15:00|3.45|1.95|3.45|1.95|3.45|1.95|3.45|1.95|0
1707193500000|2024-02-06 04:25:00|3.44|1.94|3.44|1.94|3.44|1.94|3.44|1.94|0
1707193800000|2024-02-06 04:30:00|3.45|1.95|3.45|1.95|3.45|1.95|3.44|1.94|0
1707194100000|2024-02-06 04:35:00|3.44|1.94|3.44|1.94|3.45|1.95|3.44|1.94|0
1707195600000|2024-02-06 05:00:00|3.43|1.93|3.43|1.93|3.44|1.94|3.43|1.93|0
1707195900000|2024-02-06 05:05:00|3.44|1.94|3.43|1.93|3.44|1.94|3.43|1.93|0
1707196200000|2024-02-06 05:10:00|3.44|1.94|3.44|1.94|3.44|1.94|3.44|1.94|0
1707196800000|2024-02-06 05:20:00|3.45|1.95|3.44|1.94|3.45|1.95|3.44|1.94|0
1707198600000|2024-02-06 05:50:00|3.45|1.95|3.45|1.95|3.45|1.95|3.45|1.95|0
1707198900000|2024-02-06 05:55:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1707199200000|2024-02-06 06:00:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1707199500000|2024-02-06 06:05:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1707199800000|2024-02-06 06:10:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1707201600000|2024-02-06 06:40:00|3.44|1.94|3.44|1.94|3.45|1.95|3.44|1.94|0
1707201900000|2024-02-06 06:45:00|3.45|1.95|3.45|1.95|3.45|1.95|3.45|1.95|0
1707202200000|2024-02-06 06:50:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1707202500000|2024-02-06 06:55:00|3.44|1.94|3.44|1.94|3.44|1.94|3.44|1.94|0
1707202800000|2024-02-06 07:00:00|3.43|1.93|3.43|1.93|3.44|1.94|3.43|1.93|0
1707203400000|2024-02-06 07:10:00|3.42|1.92|3.42|1.92|3.42|1.92|3.42|1.92|0
1707203700000|2024-02-06 07:15:00|3.41|1.91|3.41|1.91|3.42|1.92|3.41|1.91|0
1707204300000|2024-02-06 07:25:00|3.42|1.92|3.41|1.91|3.42|1.92|3.41|1.91|0
1707204600000|2024-02-06 07:30:00|3.4|1.9|3.41|1.91|3.41|1.91|3.4|1.9|0
1707205200000|2024-02-06 07:40:00|3.42|1.92|3.42|1.92|3.42|1.92|3.41|1.91|0
1707205500000|2024-02-06 07:45:00|3.41|1.91|3.41|1.91|3.42|1.92|3.41|1.91|0
1707205800000|2024-02-06 07:50:00|3.42|1.92|3.41|1.91|3.42|1.92|3.41|1.91|0
1707206700000|2024-02-06 08:05:00|3.42|1.92|3.49|1.99|3.49|1.99|3.41|1.91|0
1707207000000|2024-02-06 08:10:00|3.5|2|3.49|1.99|3.5|2|3.49|1.99|0
1707207300000|2024-02-06 08:15:00|3.5|2|3.49|1.99|3.5|2|3.49|1.99|0
1707207600000|2024-02-06 08:20:00|3.48|1.98|3.49|1.99|3.49|1.99|3.48|1.98|0
1707207900000|2024-02-06 08:25:00|3.5|2|3.5|2|3.5|2|3.49|1.99|0
1707208200000|2024-02-06 08:30:00|3.49|1.99|3.49|1.99|3.5|2|3.49|1.99|0
1707208500000|2024-02-06 08:35:00|3.5|2|3.5|2|3.5|2|3.49|1.99|0
1707208800000|2024-02-06 08:40:00|3.51|2.01|3.51|2.01|3.51|2.01|3.5|2|0
1707209100000|2024-02-06 08:45:00|3.5|2|3.51|2.01|3.51|2.01|3.5|2|0
1707209400000|2024-02-06 08:50:00|3.5|2|3.51|2.01|3.52|2.02|3.5|2|0
1707209700000|2024-02-06 08:55:00|3.5|2|3.52|2.02|3.52|2.02|3.5|2|0
1707210000000|2024-02-06 09:00:00|3.51|2.01|3.51|2.01|3.52|2.02|3.5|2|0
1707210300000|2024-02-06 09:05:00|3.5|2|3.5|2|3.51|2.01|3.5|2|0
1707210600000|2024-02-06 09:10:00|3.51|2.01|3.5|2|3.51|2.01|3.5|2|0
1707211500000|2024-02-06 09:25:00|3.51|2.01|3.5|2|3.51|2.01|3.5|2|0
1707211800000|2024-02-06 09:30:00|3.51|2.01|3.5|2|3.51|2.01|3.5|2|0
1707212100000|2024-02-06 09:35:00|3.51|2.01|3.51|2.01|3.51|2.01|3.5|2|0
1707212400000|2024-02-06 09:40:00|3.5|2|3.51|2.01|3.51|2.01|3.5|2|0
1707212700000|2024-02-06 09:45:00|3.52|2.02|3.52|2.02|3.52|2.02|3.52|2.02|0
1707213300000|2024-02-06 09:55:00|3.53|2.03|3.52|2.02|3.53|2.03|3.52|2.02|0
1707213600000|2024-02-06 10:00:00|3.53|2.03|3.53|2.03|3.54|2.04|3.52|2.02|0
1707213900000|2024-02-06 10:05:00|3.54|2.04|3.53|2.03|3.54|2.04|3.53|2.03|0
1707214200000|2024-02-06 10:10:00|3.54|2.04|3.53|2.03|3.54|2.04|3.53|2.03|0
1707214500000|2024-02-06 10:15:00|3.54|2.04|3.54|2.04|3.54|2.04|3.53|2.03|0
1707214800000|2024-02-06 10:20:00|3.53|2.03|3.53|2.03|3.54|2.04|3.53|2.03|0
1707215100000|2024-02-06 10:25:00|3.54|2.04|3.54|2.04|3.55|2.05|3.53|2.03|0
1707215400000|2024-02-06 10:30:00|3.55|2.05|3.55|2.05|3.55|2.05|3.55|2.05|0
1707215700000|2024-02-06 10:35:00|3.54|2.04|3.54|2.04|3.55|2.05|3.54|2.04|0
1707216000000|2024-02-06 10:40:00|3.55|2.05|3.54|2.04|3.55|2.05|3.54|2.04|0
1707216600000|2024-02-06 10:50:00|3.53|2.03|3.53|2.03|3.53|2.03|3.52|2.02|0
1707217200000|2024-02-06 11:00:00|3.52|2.02|3.52|2.02|3.53|2.03|3.52|2.02|0
1707217500000|2024-02-06 11:05:00|3.53|2.03|3.53|2.03|3.53|2.03|3.52|2.02|0
1707217800000|2024-02-06 11:10:00|3.54|2.04|3.54|2.04|3.54|2.04|3.54|2.04|0
1707218400000|2024-02-06 11:20:00|3.53|2.03|3.53|2.03|3.54|2.04|3.53|2.03|0
1707219000000|2024-02-06 11:30:00|3.54|2.04|3.55|2.05|3.55|2.05|3.53|2.03|0
1707219300000|2024-02-06 11:35:00|3.56|2.06|3.57|2.07|3.57|2.07|3.55|2.05|0
1707219600000|2024-02-06 11:40:00|3.56|2.06|3.56|2.06|3.57|2.07|3.55|2.05|0
1707219900000|2024-02-06 11:45:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1707220200000|2024-02-06 11:50:00|3.55|2.05|3.55|2.05|3.56|2.06|3.55|2.05|0
1707220800000|2024-02-06 12:00:00|3.54|2.04|3.54|2.04|3.55|2.05|3.54|2.04|0
1707221100000|2024-02-06 12:05:00|3.55|2.05|3.55|2.05|3.55|2.05|3.54|2.04|0
1707221400000|2024-02-06 12:10:00|3.54|2.04|3.54|2.04|3.55|2.05|3.54|2.04|0
1707221700000|2024-02-06 12:15:00|3.55|2.05|3.55|2.05|3.55|2.05|3.54|2.04|0
1707222000000|2024-02-06 12:20:00|3.56|2.06|3.56|2.06|3.56|2.06|3.55|2.05|0
1707222300000|2024-02-06 12:25:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1707222600000|2024-02-06 12:30:00|3.55|2.05|3.48|1.98|3.56|2.06|3.46|1.96|0
1707222900000|2024-02-06 12:35:00|3.47|1.97|3.47|1.97|3.47|1.97|3.47|1.97|0
1707223200000|2024-02-06 12:40:00|3.46|1.96|3.46|1.96|3.46|1.96|3.46|1.96|0
1707223500000|2024-02-06 12:45:00|3.45|1.95|3.46|1.96|3.46|1.96|3.45|1.95|0
1707224100000|2024-02-06 12:55:00|3.45|1.95|3.45|1.95|3.45|1.95|3.45|1.95|0
1707224400000|2024-02-06 13:00:00|3.46|1.96|3.44|1.94|3.46|1.96|3.44|1.94|0
1707224700000|2024-02-06 13:05:00|3.45|1.95|3.43|1.93|3.45|1.95|3.43|1.93|0
1707225000000|2024-02-06 13:10:00|3.49|1.99|3.44|1.94|3.49|1.99|3.43|1.93|0
1707225300000|2024-02-06 13:15:00|3.43|1.93|3.43|1.93|3.44|1.94|3.43|1.93|0
1707225600000|2024-02-06 13:20:00|3.42|1.92|3.43|1.93|3.43|1.93|3.42|1.92|0
1707226200000|2024-02-06 13:30:00|3.42|1.92|3.43|1.93|3.43|1.93|3.42|1.92|0
1707226500000|2024-02-06 13:35:00|3.42|1.92|3.43|1.93|3.43|1.93|3.42|1.92|0
1707226800000|2024-02-06 13:40:00|3.42|1.92|3.42|1.92|3.43|1.93|3.42|1.92|0
1707227100000|2024-02-06 13:45:00|3.41|1.91|3.41|1.91|3.42|1.92|3.41|1.91|0
1707227400000|2024-02-06 13:50:00|3.45|1.95|3.45|1.95|3.45|1.95|3.44|1.94|0
1707228000000|2024-02-06 14:00:00|3.44|1.94|3.44|1.94|3.45|1.95|3.44|1.94|0
1707228300000|2024-02-06 14:05:00|3.45|1.95|3.45|1.95|3.45|1.95|3.44|1.94|0
1707228600000|2024-02-06 14:10:00|3.44|1.94|3.44|1.94|3.45|1.95|3.44|1.94|0
1707229200000|2024-02-06 14:20:00|3.43|1.93|3.43|1.93|3.44|1.94|3.43|1.93|0
1707229500000|2024-02-06 14:25:00|3.44|1.94|3.44|1.94|3.45|1.95|3.43|1.93|0
1707229800000|2024-02-06 14:30:00|3.43|1.93|3.42|1.92|3.45|1.95|3.41|1.91|0
1707230100000|2024-02-06 14:35:00|3.43|1.93|3.43|1.93|3.45|1.95|3.42|1.92|0
1707230400000|2024-02-06 14:40:00|3.42|1.92|3.4|1.9|3.43|1.93|3.4|1.9|0
1707230700000|2024-02-06 14:45:00|3.41|1.91|3.46|1.96|3.48|1.98|3.39|1.89|0
1707231000000|2024-02-06 14:50:00|3.47|1.97|3.48|1.98|3.5|2|3.47|1.97|0
1707231300000|2024-02-06 14:55:00|3.49|1.99|3.52|2.02|3.52|2.02|3.48|1.98|0
1707231600000|2024-02-06 15:00:00|3.53|2.03|3.42|1.92|3.53|2.03|3.39|1.89|0
1707231900000|2024-02-06 15:05:00|3.43|1.93|3.42|1.92|3.44|1.94|3.42|1.92|0
1707232200000|2024-02-06 15:10:00|3.43|1.93|3.44|1.94|3.45|1.95|3.43|1.93|0
1707232500000|2024-02-06 15:15:00|3.45|1.95|3.41|1.91|3.45|1.95|3.4|1.9|0
1707232800000|2024-02-06 15:20:00|3.42|1.92|3.45|1.95|3.45|1.95|3.41|1.91|0
1707233100000|2024-02-06 15:25:00|3.44|1.94|3.45|1.95|3.46|1.96|3.4|1.9|0
1707233400000|2024-02-06 15:30:00|3.46|1.96|3.43|1.93|3.46|1.96|3.43|1.93|0
1707233700000|2024-02-06 15:35:00|3.42|1.92|3.42|1.92|3.42|1.92|3.41|1.91|0
1707234000000|2024-02-06 15:40:00|3.43|1.93|3.43|1.93|3.45|1.95|3.42|1.92|0
1707234300000|2024-02-06 15:45:00|3.42|1.92|3.44|1.94|3.44|1.94|3.41|1.91|0
1707234600000|2024-02-06 15:50:00|3.43|1.93|3.42|1.92|3.45|1.95|3.42|1.92|0
1707234900000|2024-02-06 15:55:00|3.43|1.93|3.43|1.93|3.43|1.93|3.42|1.92|0
1707235200000|2024-02-06 16:00:00|3.42|1.92|3.43|1.93|3.45|1.95|3.42|1.92|0
1707235500000|2024-02-06 16:05:00|3.42|1.92|3.42|1.92|3.43|1.93|3.4|1.9|0
1707235800000|2024-02-06 16:10:00|3.41|1.91|3.46|1.96|3.47|1.97|3.41|1.91|0
1707236100000|2024-02-06 16:15:00|3.45|1.95|3.43|1.93|3.46|1.96|3.43|1.93|0
1707236400000|2024-02-06 16:20:00|3.44|1.94|3.42|1.92|3.44|1.94|3.42|1.92|0
1707236700000|2024-02-06 16:25:00|3.41|1.91|3.42|1.92|3.43|1.93|3.41|1.91|0
1707237000000|2024-02-06 16:30:00|3.43|1.93|3.45|1.95|3.5|2|3.42|1.92|0
1707237300000|2024-02-06 16:35:00|3.46|1.96|3.45|1.95|3.47|1.97|3.45|1.95|0
1707237600000|2024-02-06 16:40:00|3.46|1.96|3.47|1.97|3.47|1.97|3.45|1.95|0
1707237900000|2024-02-06 16:45:00|3.48|1.98|3.47|1.97|3.5|2|3.42|1.92|0
1707238200000|2024-02-06 16:50:00|3.46|1.96|3.47|1.97|3.48|1.98|3.46|1.96|0
1707238500000|2024-02-06 16:55:00|3.46|1.96|3.48|1.98|3.48|1.98|3.46|1.96|0
1707238800000|2024-02-06 17:00:00|3.49|1.99|3.48|1.98|3.49|1.99|3.46|1.96|0
1707239100000|2024-02-06 17:05:00|3.47|1.97|3.47|1.97|3.48|1.98|3.47|1.97|0
1707239400000|2024-02-06 17:10:00|3.48|1.98|3.51|2.01|3.52|2.02|3.47|1.97|0
1707239700000|2024-02-06 17:15:00|3.5|2|3.5|2|3.5|2|3.49|1.99|0
1707240000000|2024-02-06 17:20:00|3.51|2.01|3.51|2.01|3.52|2.02|3.5|2|0
1707240300000|2024-02-06 17:25:00|3.5|2|3.47|1.97|3.51|2.01|3.47|1.97|0
1707240600000|2024-02-06 17:30:00|3.48|1.98|3.48|1.98|3.5|2|3.47|1.97|0
1707240900000|2024-02-06 17:35:00|3.49|1.99|3.49|1.99|3.52|2.02|3.48|1.98|0
1707241200000|2024-02-06 17:40:00|3.48|1.98|3.48|1.98|3.49|1.99|3.48|1.98|0
1707241500000|2024-02-06 17:45:00|3.49|1.99|3.5|2|3.51|2.01|3.48|1.98|0
1707241800000|2024-02-06 17:50:00|3.51|2.01|3.5|2|3.51|2.01|3.49|1.99|0
1707242100000|2024-02-06 17:55:00|3.49|1.99|3.5|2|3.5|2|3.49|1.99|0
1707242400000|2024-02-06 18:00:00|3.49|1.99|3.48|1.98|3.5|2|3.48|1.98|0
1707242700000|2024-02-06 18:05:00|3.47|1.97|3.48|1.98|3.48|1.98|3.47|1.97|0
1707243000000|2024-02-06 18:10:00|3.49|1.99|3.5|2|3.51|2.01|3.49|1.99|0
1707243300000|2024-02-06 18:15:00|3.49|1.99|3.49|1.99|3.5|2|3.48|1.98|0
1707243600000|2024-02-06 18:20:00|3.5|2|3.5|2|3.5|2|3.49|1.99|0
1707243900000|2024-02-06 18:25:00|3.49|1.99|3.48|1.98|3.5|2|3.48|1.98|0
1707244200000|2024-02-06 18:30:00|3.47|1.97|3.47|1.97|3.48|1.98|3.46|1.96|0
1707244500000|2024-02-06 18:35:00|3.46|1.96|3.45|1.95|3.47|1.97|3.45|1.95|0
1707244800000|2024-02-06 18:40:00|3.46|1.96|3.4|1.9|3.49|1.99|3.4|1.9|0
1707245100000|2024-02-06 18:45:00|3.39|1.89|3.39|1.89|3.41|1.91|3.39|1.89|0
1707245400000|2024-02-06 18:50:00|3.4|1.9|3.4|1.9|3.4|1.9|3.39|1.89|0
1707245700000|2024-02-06 18:55:00|3.39|1.89|3.39|1.89|3.4|1.9|3.39|1.89|0
1707246000000|2024-02-06 19:00:00|3.4|1.9|3.41|1.91|3.42|1.92|3.39|1.89|0
1707246300000|2024-02-06 19:05:00|3.42|1.92|3.38|1.88|3.46|1.96|3.38|1.88|0
1707246600000|2024-02-06 19:10:00|3.39|1.89|3.4|1.9|3.4|1.9|3.38|1.88|0
1707246900000|2024-02-06 19:15:00|3.39|1.89|3.41|1.91|3.43|1.93|3.39|1.89|0
1707247200000|2024-02-06 19:20:00|3.42|1.92|3.4|1.9|3.42|1.92|3.39|1.89|0
1707247500000|2024-02-06 19:25:00|3.39|1.89|3.4|1.9|3.41|1.91|3.39|1.89|0
1707247800000|2024-02-06 19:30:00|3.39|1.89|3.39|1.89|3.39|1.89|3.39|1.89|0
1707248100000|2024-02-06 19:35:00|3.4|1.9|3.41|1.91|3.41|1.91|3.4|1.9|0
1707248400000|2024-02-06 19:40:00|3.42|1.92|3.4|1.9|3.42|1.92|3.4|1.9|0
1707248700000|2024-02-06 19:45:00|3.39|1.89|3.39|1.89|3.43|1.93|3.39|1.89|0
1707249000000|2024-02-06 19:50:00|3.4|1.9|3.39|1.89|3.4|1.9|3.39|1.89|0
1707249300000|2024-02-06 19:55:00|3.38|1.88|3.37|1.87|3.38|1.88|3.37|1.87|0
1707249600000|2024-02-06 20:00:00|3.38|1.88|3.37|1.87|3.38|1.88|3.37|1.87|0
1707249900000|2024-02-06 20:05:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1707250200000|2024-02-06 20:10:00|3.37|1.87|3.36|1.86|3.37|1.87|3.36|1.86|0
1707250500000|2024-02-06 20:15:00|3.37|1.87|3.37|1.87|3.38|1.88|3.36|1.86|0
1707250800000|2024-02-06 20:20:00|3.36|1.86|3.38|1.88|3.38|1.88|3.36|1.86|0
1707251100000|2024-02-06 20:25:00|3.37|1.87|3.37|1.87|3.38|1.88|3.37|1.87|0
1707251400000|2024-02-06 20:30:00|3.38|1.88|3.39|1.89|3.4|1.9|3.37|1.87|0
1707251700000|2024-02-06 20:35:00|3.38|1.88|3.4|1.9|3.4|1.9|3.38|1.88|0
1707252000000|2024-02-06 20:40:00|3.39|1.89|3.36|1.86|3.4|1.9|3.35|1.85|0
1707252300000|2024-02-06 20:45:00|3.37|1.87|3.35|1.85|3.37|1.87|3.34|1.84|0
1707252600000|2024-02-06 20:50:00|3.34|1.84|3.35|1.85|3.38|1.88|3.33|1.83|0
1707252900000|2024-02-06 20:55:00|3.34|1.84|3.32|1.82|3.37|1.87|3.32|1.82|0
1707253200000|2024-02-06 21:00:00|3.33|1.83|3.34|1.84|3.34|1.84|3.31|1.81|0
1707253500000|2024-02-06 21:05:00|3.33|1.83|3.35|1.85|3.35|1.85|3.33|1.83|0
1707253800000|2024-02-06 21:10:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1707254100000|2024-02-06 21:15:00|3.4|1.8|3.4|1.8|3.4|1.8|3.4|1.8|0
1707254400000|2024-02-06 21:20:00|3.39|1.79|3.39|1.79|3.39|1.79|3.39|1.79|0
1707254700000|2024-02-06 21:25:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1707255000000|2024-02-06 21:30:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1707255600000|2024-02-06 21:40:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1707255900000|2024-02-06 21:45:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1707256500000|2024-02-06 21:55:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1707260400000|2024-02-06 23:00:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1707260700000|2024-02-06 23:05:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707261000000|2024-02-06 23:10:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1707261300000|2024-02-06 23:15:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1707261600000|2024-02-06 23:20:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1707262500000|2024-02-06 23:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1707262800000|2024-02-06 23:40:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1707263400000|2024-02-06 23:50:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707263700000|2024-02-06 23:55:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707264000000|2024-02-07 00:00:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707264300000|2024-02-07 00:05:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707264600000|2024-02-07 00:10:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707264900000|2024-02-07 00:15:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707265200000|2024-02-07 00:20:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1707265800000|2024-02-07 00:30:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1707266100000|2024-02-07 00:35:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1707267000000|2024-02-07 00:50:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1707267600000|2024-02-07 01:00:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1707267900000|2024-02-07 01:05:00|3.31|1.71|3.29|1.69|3.31|1.71|3.29|1.69|0
1707268500000|2024-02-07 01:15:00|3.24|1.74|3.24|1.74|3.24|1.74|3.24|1.74|0
1707268800000|2024-02-07 01:20:00|3.23|1.73|3.22|1.72|3.23|1.73|3.22|1.72|0
1707269100000|2024-02-07 01:25:00|3.23|1.73|3.23|1.73|3.23|1.73|3.23|1.73|0
1707269700000|2024-02-07 01:35:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1707270000000|2024-02-07 01:40:00|3.23|1.73|3.23|1.73|3.23|1.73|3.22|1.72|0
1707270600000|2024-02-07 01:50:00|3.24|1.74|3.24|1.74|3.24|1.74|3.24|1.74|0
1707270900000|2024-02-07 01:55:00|3.25|1.75|3.25|1.75|3.25|1.75|3.24|1.74|0
1707271200000|2024-02-07 02:00:00|3.24|1.74|3.24|1.74|3.25|1.75|3.24|1.74|0
1707271500000|2024-02-07 02:05:00|3.25|1.75|3.24|1.74|3.25|1.75|3.24|1.74|0
1707271800000|2024-02-07 02:10:00|3.25|1.75|3.24|1.74|3.25|1.75|3.24|1.74|0
1707273300000|2024-02-07 02:35:00|3.25|1.75|3.24|1.74|3.25|1.75|3.24|1.74|0
1707274800000|2024-02-07 03:00:00|3.23|1.73|3.24|1.74|3.24|1.74|3.23|1.73|0
1707276600000|2024-02-07 03:30:00|3.25|1.75|3.24|1.74|3.25|1.75|3.24|1.74|0
1707276900000|2024-02-07 03:35:00|3.25|1.75|3.25|1.75|3.25|1.75|3.24|1.74|0
1707277200000|2024-02-07 03:40:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1707278100000|2024-02-07 03:55:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707278400000|2024-02-07 04:00:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707280200000|2024-02-07 04:30:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707280500000|2024-02-07 04:35:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707280800000|2024-02-07 04:40:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707281100000|2024-02-07 04:45:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707281400000|2024-02-07 04:50:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707281700000|2024-02-07 04:55:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707282000000|2024-02-07 05:00:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707282300000|2024-02-07 05:05:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707282900000|2024-02-07 05:15:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707283200000|2024-02-07 05:20:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707283500000|2024-02-07 05:25:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707283800000|2024-02-07 05:30:00|3.26|1.76|3.26|1.76|3.26|1.76|3.26|1.76|0
1707284700000|2024-02-07 05:45:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707285600000|2024-02-07 06:00:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707285900000|2024-02-07 06:05:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707286200000|2024-02-07 06:10:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707286500000|2024-02-07 06:15:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707287100000|2024-02-07 06:25:00|3.26|1.76|3.27|1.77|3.27|1.77|3.25|1.75|0
1707287400000|2024-02-07 06:30:00|3.26|1.76|3.26|1.76|3.27|1.77|3.26|1.76|0
1707288000000|2024-02-07 06:40:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707288600000|2024-02-07 06:50:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707288900000|2024-02-07 06:55:00|3.25|1.75|3.25|1.75|3.25|1.75|3.25|1.75|0
1707289200000|2024-02-07 07:00:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707289500000|2024-02-07 07:05:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707289800000|2024-02-07 07:10:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707290100000|2024-02-07 07:15:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1707290400000|2024-02-07 07:20:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707290700000|2024-02-07 07:25:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707291000000|2024-02-07 07:30:00|3.27|1.77|3.27|1.77|3.27|1.77|3.26|1.76|0
1707291300000|2024-02-07 07:35:00|3.26|1.76|3.26|1.76|3.27|1.77|3.26|1.76|0
1707291600000|2024-02-07 07:40:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1707291900000|2024-02-07 07:45:00|3.27|1.77|3.27|1.77|3.27|1.77|3.26|1.76|0
1707292200000|2024-02-07 07:50:00|3.26|1.76|3.26|1.76|3.27|1.77|3.26|1.76|0
1707292500000|2024-02-07 07:55:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1707292800000|2024-02-07 08:00:00|3.27|1.77|3.29|1.79|3.3|1.8|3.26|1.76|0
1707293100000|2024-02-07 08:05:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1707293400000|2024-02-07 08:10:00|3.3|1.8|3.3|1.8|3.3|1.8|3.29|1.79|0
1707293700000|2024-02-07 08:15:00|3.29|1.79|3.3|1.8|3.3|1.8|3.29|1.79|0
1707294600000|2024-02-07 08:30:00|3.29|1.79|3.29|1.79|3.3|1.8|3.29|1.79|0
1707294900000|2024-02-07 08:35:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1707295500000|2024-02-07 08:45:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1707296100000|2024-02-07 08:55:00|3.28|1.78|3.28|1.78|3.28|1.78|3.28|1.78|0
1707296400000|2024-02-07 09:00:00|3.29|1.79|3.29|1.79|3.29|1.79|3.28|1.78|0
1707297300000|2024-02-07 09:15:00|3.28|1.78|3.28|1.78|3.29|1.79|3.28|1.78|0
1707297600000|2024-02-07 09:20:00|3.27|1.77|3.27|1.77|3.28|1.78|3.27|1.77|0
1707297900000|2024-02-07 09:25:00|3.28|1.78|3.28|1.78|3.28|1.78|3.28|1.78|0
1707298200000|2024-02-07 09:30:00|3.27|1.77|3.27|1.77|3.28|1.78|3.27|1.77|0
1707298500000|2024-02-07 09:35:00|3.28|1.78|3.28|1.78|3.28|1.78|3.27|1.77|0
1707298800000|2024-02-07 09:40:00|3.27|1.77|3.27|1.77|3.28|1.78|3.27|1.77|0
1707299100000|2024-02-07 09:45:00|3.28|1.78|3.28|1.78|3.28|1.78|3.27|1.77|0
1707299400000|2024-02-07 09:50:00|3.27|1.77|3.27|1.77|3.28|1.78|3.27|1.77|0
1707299700000|2024-02-07 09:55:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1707300000000|2024-02-07 10:00:00|3.28|1.78|3.28|1.78|3.28|1.78|3.27|1.77|0
1707300300000|2024-02-07 10:05:00|3.27|1.77|3.27|1.77|3.28|1.78|3.27|1.77|0
1707300900000|2024-02-07 10:15:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1707301500000|2024-02-07 10:25:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1707301800000|2024-02-07 10:30:00|3.28|1.78|3.28|1.78|3.28|1.78|3.27|1.77|0
1707302100000|2024-02-07 10:35:00|3.29|1.79|3.29|1.79|3.29|1.79|3.29|1.79|0
1707302700000|2024-02-07 10:45:00|3.3|1.8|3.3|1.8|3.3|1.8|3.3|1.8|0
1707303000000|2024-02-07 10:50:00|3.29|1.79|3.3|1.8|3.3|1.8|3.29|1.79|0
1707303300000|2024-02-07 10:55:00|3.29|1.79|3.29|1.79|3.3|1.8|3.29|1.79|0
1707303600000|2024-02-07 11:00:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1707304800000|2024-02-07 11:20:00|3.28|1.78|3.28|1.78|3.28|1.78|3.28|1.78|0
1707305100000|2024-02-07 11:25:00|3.27|1.77|3.27|1.77|3.28|1.78|3.27|1.77|0
1707305400000|2024-02-07 11:30:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1707306000000|2024-02-07 11:40:00|3.28|1.78|3.28|1.78|3.28|1.78|3.27|1.77|0
1707306300000|2024-02-07 11:45:00|3.27|1.77|3.28|1.78|3.28|1.78|3.27|1.77|0
1707306600000|2024-02-07 11:50:00|3.29|1.79|3.29|1.79|3.29|1.79|3.29|1.79|0
1707306900000|2024-02-07 11:55:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1707307200000|2024-02-07 12:00:00|3.28|1.78|3.29|1.79|3.29|1.79|3.27|1.77|0
1707307500000|2024-02-07 12:05:00|3.28|1.78|3.28|1.78|3.29|1.79|3.28|1.78|0
1707308100000|2024-02-07 12:15:00|3.29|1.79|3.28|1.78|3.29|1.79|3.28|1.78|0
1707308400000|2024-02-07 12:20:00|3.29|1.79|3.29|1.79|3.29|1.79|3.28|1.78|0
1707308700000|2024-02-07 12:25:00|3.28|1.78|3.27|1.77|3.29|1.79|3.27|1.77|0
1707309000000|2024-02-07 12:30:00|3.26|1.76|3.26|1.76|3.27|1.77|3.26|1.76|0
1707309300000|2024-02-07 12:35:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707309600000|2024-02-07 12:40:00|3.24|1.74|3.24|1.74|3.25|1.75|3.23|1.73|0
1707309900000|2024-02-07 12:45:00|3.23|1.73|3.23|1.73|3.23|1.73|3.23|1.73|0
1707310200000|2024-02-07 12:50:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1707310500000|2024-02-07 12:55:00|3.23|1.73|3.22|1.72|3.23|1.73|3.22|1.72|0
1707310800000|2024-02-07 13:00:00|3.21|1.71|3.2|1.7|3.22|1.72|3.2|1.7|0
1707311100000|2024-02-07 13:05:00|3.21|1.71|3.19|1.69|3.21|1.71|3.19|1.69|0
1707311400000|2024-02-07 13:10:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707311700000|2024-02-07 13:15:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1707312000000|2024-02-07 13:20:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1707312300000|2024-02-07 13:25:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707312600000|2024-02-07 13:30:00|3.3|1.8|3.27|1.77|3.3|1.8|3.26|1.76|0
1707312900000|2024-02-07 13:35:00|3.28|1.78|3.26|1.76|3.28|1.78|3.26|1.76|0
1707313200000|2024-02-07 13:40:00|3.27|1.77|3.25|1.75|3.27|1.77|3.25|1.75|0
1707313500000|2024-02-07 13:45:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707313800000|2024-02-07 13:50:00|3.27|1.77|3.27|1.77|3.27|1.77|3.26|1.76|0
1707314100000|2024-02-07 13:55:00|3.26|1.76|3.26|1.76|3.27|1.77|3.26|1.76|0
1707314400000|2024-02-07 14:00:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707314700000|2024-02-07 14:05:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707315000000|2024-02-07 14:10:00|3.23|1.73|3.23|1.73|3.24|1.74|3.23|1.73|0
1707315300000|2024-02-07 14:15:00|3.24|1.74|3.23|1.73|3.24|1.74|3.23|1.73|0
1707315600000|2024-02-07 14:20:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1707315900000|2024-02-07 14:25:00|3.23|1.73|3.22|1.72|3.23|1.73|3.22|1.72|0
1707316200000|2024-02-07 14:30:00|3.21|1.71|3.23|1.73|3.23|1.73|3.21|1.71|0
1707316500000|2024-02-07 14:35:00|3.22|1.72|3.24|1.74|3.24|1.74|3.22|1.72|0
1707316800000|2024-02-07 14:40:00|3.23|1.73|3.26|1.76|3.26|1.76|3.23|1.73|0
1707317100000|2024-02-07 14:45:00|3.25|1.75|3.23|1.73|3.27|1.77|3.23|1.73|0
1707317400000|2024-02-07 14:50:00|3.22|1.72|3.25|1.75|3.25|1.75|3.22|1.72|0
1707317700000|2024-02-07 14:55:00|3.26|1.76|3.24|1.74|3.27|1.77|3.24|1.74|0
1707318000000|2024-02-07 15:00:00|3.25|1.75|3.25|1.75|3.26|1.76|3.24|1.74|0
1707318300000|2024-02-07 15:05:00|3.26|1.76|3.23|1.73|3.26|1.76|3.23|1.73|0
1707318600000|2024-02-07 15:10:00|3.22|1.72|3.18|1.68|3.23|1.73|3.18|1.68|0
1707318900000|2024-02-07 15:15:00|3.19|1.69|3.34|1.84|3.35|1.85|3.16|1.66|0
1707319200000|2024-02-07 15:20:00|3.33|1.83|3.32|1.82|3.34|1.84|3.32|1.82|0
1707319500000|2024-02-07 15:25:00|3.33|1.83|3.29|1.79|3.33|1.83|3.29|1.79|0
1707319800000|2024-02-07 15:30:00|3.28|1.78|3.3|1.8|3.31|1.81|3.28|1.78|0
1707320100000|2024-02-07 15:35:00|3.31|1.81|3.33|1.83|3.33|1.83|3.31|1.81|0
1707320400000|2024-02-07 15:40:00|3.32|1.82|3.21|1.71|3.33|1.83|3.2|1.7|0
1707320700000|2024-02-07 15:45:00|3.2|1.7|3.2|1.7|3.21|1.71|3.19|1.69|0
1707321000000|2024-02-07 15:50:00|3.19|1.69|3.21|1.71|3.21|1.71|3.18|1.68|0
1707321300000|2024-02-07 15:55:00|3.22|1.72|3.22|1.72|3.23|1.73|3.21|1.71|0
1707321600000|2024-02-07 16:00:00|3.23|1.73|3.22|1.72|3.24|1.74|3.22|1.72|0
1707321900000|2024-02-07 16:05:00|3.23|1.73|3.2|1.7|3.23|1.73|3.2|1.7|0
1707322200000|2024-02-07 16:10:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1707322500000|2024-02-07 16:15:00|3.21|1.71|3.22|1.72|3.22|1.72|3.2|1.7|0
1707322800000|2024-02-07 16:20:00|3.23|1.73|3.24|1.74|3.24|1.74|3.22|1.72|0
1707323100000|2024-02-07 16:25:00|3.23|1.73|3.23|1.73|3.24|1.74|3.21|1.71|0
1707323400000|2024-02-07 16:30:00|3.22|1.72|3.23|1.73|3.23|1.73|3.21|1.71|0
1707323700000|2024-02-07 16:35:00|3.24|1.74|3.22|1.72|3.24|1.74|3.22|1.72|0
1707324000000|2024-02-07 16:40:00|3.23|1.73|3.21|1.71|3.23|1.73|3.21|1.71|0
1707324300000|2024-02-07 16:45:00|3.22|1.72|3.22|1.72|3.23|1.73|3.21|1.71|0
1707324600000|2024-02-07 16:50:00|3.21|1.71|3.2|1.7|3.22|1.72|3.2|1.7|0
1707324900000|2024-02-07 16:55:00|3.19|1.69|3.2|1.7|3.2|1.7|3.18|1.68|0
1707325200000|2024-02-07 17:00:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707325500000|2024-02-07 17:05:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707325800000|2024-02-07 17:10:00|3.2|1.7|3.2|1.7|3.22|1.72|3.19|1.69|0
1707326100000|2024-02-07 17:15:00|3.19|1.69|3.19|1.69|3.2|1.7|3.18|1.68|0
1707326400000|2024-02-07 17:20:00|3.2|1.7|3.21|1.71|3.21|1.71|3.19|1.69|0
1707326700000|2024-02-07 17:25:00|3.22|1.72|3.21|1.71|3.22|1.72|3.2|1.7|0
1707327000000|2024-02-07 17:30:00|3.22|1.72|3.22|1.72|3.23|1.73|3.21|1.71|0
1707327300000|2024-02-07 17:35:00|3.21|1.71|3.23|1.73|3.23|1.73|3.21|1.71|0
1707327600000|2024-02-07 17:40:00|3.24|1.74|3.22|1.72|3.24|1.74|3.21|1.71|0
1707327900000|2024-02-07 17:45:00|3.21|1.71|3.21|1.71|3.22|1.72|3.21|1.71|0
1707328200000|2024-02-07 17:50:00|3.22|1.72|3.2|1.7|3.22|1.72|3.2|1.7|0
1707328500000|2024-02-07 17:55:00|3.31|1.81|3.31|1.81|3.31|1.81|3.3|1.8|0
1707328800000|2024-02-07 18:00:00|3.3|1.8|3.27|1.77|3.31|1.81|3.22|1.72|0
1707329100000|2024-02-07 18:05:00|3.26|1.76|3.25|1.75|3.27|1.77|3.25|1.75|0
1707329400000|2024-02-07 18:10:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707329700000|2024-02-07 18:15:00|3.23|1.73|3.23|1.73|3.24|1.74|3.22|1.72|0
1707330000000|2024-02-07 18:20:00|3.24|1.74|3.23|1.73|3.24|1.74|3.22|1.72|0
1707330300000|2024-02-07 18:25:00|3.22|1.72|3.21|1.71|3.23|1.73|3.21|1.71|0
1707330600000|2024-02-07 18:30:00|3.2|1.7|3.21|1.71|3.22|1.72|3.2|1.7|0
1707330900000|2024-02-07 18:35:00|3.22|1.72|3.22|1.72|3.23|1.73|3.21|1.71|0
1707331200000|2024-02-07 18:40:00|3.23|1.73|3.23|1.73|3.24|1.74|3.22|1.72|0
1707331500000|2024-02-07 18:45:00|3.24|1.74|3.22|1.72|3.24|1.74|3.22|1.72|0
1707331800000|2024-02-07 18:50:00|3.23|1.73|3.21|1.71|3.23|1.73|3.21|1.71|0
1707332100000|2024-02-07 18:55:00|3.22|1.72|3.22|1.72|3.22|1.72|3.22|1.72|0
1707332400000|2024-02-07 19:00:00|3.21|1.71|3.22|1.72|3.27|1.77|3.21|1.71|0
1707332700000|2024-02-07 19:05:00|3.21|1.71|3.21|1.71|3.22|1.72|3.21|1.71|0
1707333000000|2024-02-07 19:10:00|3.22|1.72|3.22|1.72|3.22|1.72|3.21|1.71|0
1707333300000|2024-02-07 19:15:00|3.21|1.71|3.23|1.73|3.23|1.73|3.21|1.71|0
1707333600000|2024-02-07 19:20:00|3.22|1.72|3.22|1.72|3.22|1.72|3.22|1.72|0
1707333900000|2024-02-07 19:25:00|3.21|1.71|3.22|1.72|3.23|1.73|3.21|1.71|0
1707334200000|2024-02-07 19:30:00|3.23|1.73|3.23|1.73|3.23|1.73|3.22|1.72|0
1707334500000|2024-02-07 19:35:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1707335100000|2024-02-07 19:45:00|3.21|1.71|3.21|1.71|3.22|1.72|3.2|1.7|0
1707335400000|2024-02-07 19:50:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1707335700000|2024-02-07 19:55:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1707336000000|2024-02-07 20:00:00|3.21|1.71|3.2|1.7|3.21|1.71|3.19|1.69|0
1707336300000|2024-02-07 20:05:00|3.19|1.69|3.2|1.7|3.21|1.71|3.19|1.69|0
1707336600000|2024-02-07 20:10:00|3.21|1.71|3.21|1.71|3.21|1.71|3.2|1.7|0
1707336900000|2024-02-07 20:15:00|3.2|1.7|3.21|1.71|3.22|1.72|3.2|1.7|0
1707337200000|2024-02-07 20:20:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1707337500000|2024-02-07 20:25:00|3.21|1.71|3.21|1.71|3.21|1.71|3.2|1.7|0
1707337800000|2024-02-07 20:30:00|3.2|1.7|3.21|1.71|3.22|1.72|3.2|1.7|0
1707338100000|2024-02-07 20:35:00|3.22|1.72|3.21|1.71|3.22|1.72|3.2|1.7|0
1707338400000|2024-02-07 20:40:00|3.2|1.7|3.21|1.71|3.23|1.73|3.2|1.7|0
1707338700000|2024-02-07 20:45:00|3.22|1.72|3.22|1.72|3.23|1.73|3.21|1.71|0
1707339000000|2024-02-07 20:50:00|3.23|1.73|3.24|1.74|3.24|1.74|3.22|1.72|0
1707339300000|2024-02-07 20:55:00|3.23|1.73|3.21|1.71|3.24|1.74|3.21|1.71|0
1707339600000|2024-02-07 21:00:00|3.22|1.72|3.22|1.72|3.22|1.72|3.21|1.71|0
1707339900000|2024-02-07 21:05:00|3.23|1.73|3.23|1.73|3.23|1.73|3.22|1.72|0
1707340200000|2024-02-07 21:10:00|3.22|1.72|3.22|1.72|3.22|1.72|3.21|1.71|0
1707340500000|2024-02-07 21:15:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1707341700000|2024-02-07 21:35:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1707342000000|2024-02-07 21:40:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1707346800000|2024-02-07 23:00:00|3.25|1.65|3.27|1.67|3.27|1.67|3.25|1.65|0
1707347100000|2024-02-07 23:05:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1707347400000|2024-02-07 23:10:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1707347700000|2024-02-07 23:15:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1707348000000|2024-02-07 23:20:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1707348300000|2024-02-07 23:25:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1707348600000|2024-02-07 23:30:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1707350100000|2024-02-07 23:55:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1707350400000|2024-02-08 00:00:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1707350700000|2024-02-08 00:05:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1707351000000|2024-02-08 00:10:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1707351300000|2024-02-08 00:15:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1707351600000|2024-02-08 00:20:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1707351900000|2024-02-08 00:25:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1707352200000|2024-02-08 00:30:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1707352500000|2024-02-08 00:35:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1707353100000|2024-02-08 00:45:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1707354000000|2024-02-08 01:00:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1707354300000|2024-02-08 01:05:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1707354600000|2024-02-08 01:10:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1707354900000|2024-02-08 01:15:00|3.21|1.71|3.16|1.66|3.22|1.72|3.16|1.66|0
1707355200000|2024-02-08 01:20:00|3.17|1.67|3.22|1.72|3.22|1.72|3.17|1.67|0
1707355800000|2024-02-08 01:30:00|3.21|1.71|3.21|1.71|3.22|1.72|3.21|1.71|0
1707357300000|2024-02-08 01:55:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1707357900000|2024-02-08 02:05:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1707359100000|2024-02-08 02:25:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1707359400000|2024-02-08 02:30:00|3.21|1.71|3.21|1.71|3.21|1.71|3.21|1.71|0
1707361200000|2024-02-08 03:00:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1707361800000|2024-02-08 03:10:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1707362100000|2024-02-08 03:15:00|3.21|1.71|3.21|1.71|3.21|1.71|3.2|1.7|0
1707362400000|2024-02-08 03:20:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1707362700000|2024-02-08 03:25:00|3.21|1.71|3.21|1.71|3.21|1.71|3.2|1.7|0
1707363000000|2024-02-08 03:30:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1707363300000|2024-02-08 03:35:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1707363600000|2024-02-08 03:40:00|3.21|1.71|3.21|1.71|3.21|1.71|3.21|1.71|0
1707363900000|2024-02-08 03:45:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1707364500000|2024-02-08 03:55:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1707367500000|2024-02-08 04:45:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1707369300000|2024-02-08 05:15:00|3.19|1.69|3.19|1.69|3.19|1.69|3.19|1.69|0
1707370500000|2024-02-08 05:35:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707370800000|2024-02-08 05:40:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1707371100000|2024-02-08 05:45:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1707372000000|2024-02-08 06:00:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707372300000|2024-02-08 06:05:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707372600000|2024-02-08 06:10:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1707372900000|2024-02-08 06:15:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707373200000|2024-02-08 06:20:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707373500000|2024-02-08 06:25:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707374100000|2024-02-08 06:35:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1707374400000|2024-02-08 06:40:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1707374700000|2024-02-08 06:45:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1707375000000|2024-02-08 06:50:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1707375300000|2024-02-08 06:55:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1707375600000|2024-02-08 07:00:00|3.19|1.69|3.19|1.69|3.19|1.69|3.19|1.69|0
1707375900000|2024-02-08 07:05:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1707378600000|2024-02-08 07:50:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1707379200000|2024-02-08 08:00:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1707379500000|2024-02-08 08:05:00|3.17|1.67|3.18|1.68|3.18|1.68|3.17|1.67|0
1707380100000|2024-02-08 08:15:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1707380400000|2024-02-08 08:20:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1707380700000|2024-02-08 08:25:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1707381000000|2024-02-08 08:30:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707381300000|2024-02-08 08:35:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1707381600000|2024-02-08 08:40:00|3.19|1.69|3.19|1.69|3.19|1.69|3.19|1.69|0
1707381900000|2024-02-08 08:45:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1707382500000|2024-02-08 08:55:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1707382800000|2024-02-08 09:00:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1707383100000|2024-02-08 09:05:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1707383400000|2024-02-08 09:10:00|3.19|1.69|3.19|1.69|3.19|1.69|3.19|1.69|0
1707384300000|2024-02-08 09:25:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1707384600000|2024-02-08 09:30:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707384900000|2024-02-08 09:35:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1707385200000|2024-02-08 09:40:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707385500000|2024-02-08 09:45:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1707386700000|2024-02-08 10:05:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1707388500000|2024-02-08 10:35:00|3.21|1.71|3.13|1.63|3.21|1.71|3.12|1.62|0
1707389100000|2024-02-08 10:45:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1707389700000|2024-02-08 10:55:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1707390600000|2024-02-08 11:10:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1707391200000|2024-02-08 11:20:00|3.15|1.65|3.15|1.65|3.15|1.65|3.14|1.64|0
1707391500000|2024-02-08 11:25:00|3.16|1.66|3.16|1.66|3.16|1.66|3.15|1.65|0
1707391800000|2024-02-08 11:30:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707392100000|2024-02-08 11:35:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707393000000|2024-02-08 11:50:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1707393600000|2024-02-08 12:00:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707393900000|2024-02-08 12:05:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707394200000|2024-02-08 12:10:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707394800000|2024-02-08 12:20:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1707395100000|2024-02-08 12:25:00|3.14|1.64|3.14|1.64|3.14|1.64|3.13|1.63|0
1707395700000|2024-02-08 12:35:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1707396000000|2024-02-08 12:40:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1707396300000|2024-02-08 12:45:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1707396600000|2024-02-08 12:50:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1707396900000|2024-02-08 12:55:00|3.15|1.65|3.15|1.65|3.15|1.65|3.14|1.64|0
1707397200000|2024-02-08 13:00:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707397500000|2024-02-08 13:05:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1707397800000|2024-02-08 13:10:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1707398100000|2024-02-08 13:15:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707398400000|2024-02-08 13:20:00|3.14|1.64|3.15|1.65|3.16|1.66|3.14|1.64|0
1707398700000|2024-02-08 13:25:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1707399000000|2024-02-08 13:30:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707399300000|2024-02-08 13:35:00|3.13|1.63|3.12|1.62|3.14|1.64|3.12|1.62|0
1707399600000|2024-02-08 13:40:00|3.11|1.61|3.13|1.63|3.13|1.63|3.11|1.61|0
1707399900000|2024-02-08 13:45:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1707400200000|2024-02-08 13:50:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1707400500000|2024-02-08 13:55:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1707400800000|2024-02-08 14:00:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707401400000|2024-02-08 14:10:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1707401700000|2024-02-08 14:15:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707402000000|2024-02-08 14:20:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1707402300000|2024-02-08 14:25:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1707402600000|2024-02-08 14:30:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707402900000|2024-02-08 14:35:00|3.1|1.6|3.1|1.6|3.11|1.61|3.09|1.59|0
1707403200000|2024-02-08 14:40:00|3.11|1.61|3.12|1.62|3.13|1.63|3.11|1.61|0
1707403500000|2024-02-08 14:45:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707403800000|2024-02-08 14:50:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707404100000|2024-02-08 14:55:00|3.12|1.62|3.11|1.61|3.12|1.62|3.1|1.6|0
1707404400000|2024-02-08 15:00:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707404700000|2024-02-08 15:05:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1707405000000|2024-02-08 15:10:00|3.11|1.61|3.12|1.62|3.12|1.62|3.1|1.6|0
1707405300000|2024-02-08 15:15:00|3.11|1.61|3.11|1.61|3.12|1.62|3.1|1.6|0
1707405600000|2024-02-08 15:20:00|3.1|1.6|3.12|1.62|3.13|1.63|3.1|1.6|0
1707405900000|2024-02-08 15:25:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707406200000|2024-02-08 15:30:00|3.12|1.62|3.11|1.61|3.13|1.63|3.1|1.6|0
1707406500000|2024-02-08 15:35:00|3.12|1.62|3.12|1.62|3.13|1.63|3.11|1.61|0
1707406800000|2024-02-08 15:40:00|3.13|1.63|3.12|1.62|3.14|1.64|3.12|1.62|0
1707407100000|2024-02-08 15:45:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707407400000|2024-02-08 15:50:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1707407700000|2024-02-08 15:55:00|3.11|1.61|3.1|1.6|3.11|1.61|3.09|1.59|0
1707408000000|2024-02-08 16:00:00|3.09|1.59|3.11|1.61|3.12|1.62|3.09|1.59|0
1707408300000|2024-02-08 16:05:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1707408600000|2024-02-08 16:10:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707408900000|2024-02-08 16:15:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1707409200000|2024-02-08 16:20:00|3.11|1.61|3.12|1.62|3.13|1.63|3.11|1.61|0
1707409500000|2024-02-08 16:25:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1707409800000|2024-02-08 16:30:00|3.13|1.63|3.19|1.69|3.2|1.7|3.13|1.63|0
1707410100000|2024-02-08 16:35:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707410400000|2024-02-08 16:40:00|3.18|1.68|3.2|1.7|3.2|1.7|3.18|1.68|0
1707410700000|2024-02-08 16:45:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1707411000000|2024-02-08 16:50:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707411300000|2024-02-08 16:55:00|3.18|1.68|3.18|1.68|3.19|1.69|3.18|1.68|0
1707411600000|2024-02-08 17:00:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1707411900000|2024-02-08 17:05:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707412200000|2024-02-08 17:10:00|3.2|1.7|3.18|1.68|3.2|1.7|3.18|1.68|0
1707412500000|2024-02-08 17:15:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1707413100000|2024-02-08 17:25:00|3.17|1.67|3.17|1.67|3.17|1.67|3.17|1.67|0
1707413400000|2024-02-08 17:30:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1707413700000|2024-02-08 17:35:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1707414000000|2024-02-08 17:40:00|3.18|1.68|3.18|1.68|3.19|1.69|3.18|1.68|0
1707414300000|2024-02-08 17:45:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1707414600000|2024-02-08 17:50:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1707414900000|2024-02-08 17:55:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1707415200000|2024-02-08 18:00:00|3.2|1.7|3.16|1.66|3.2|1.7|3.16|1.66|0
1707415500000|2024-02-08 18:05:00|3.17|1.67|3.17|1.67|3.18|1.68|3.16|1.66|0
1707415800000|2024-02-08 18:10:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1707416100000|2024-02-08 18:15:00|3.18|1.68|3.18|1.68|3.18|1.68|3.17|1.67|0
1707416400000|2024-02-08 18:20:00|3.17|1.67|3.18|1.68|3.18|1.68|3.17|1.67|0
1707416700000|2024-02-08 18:25:00|3.17|1.67|3.17|1.67|3.18|1.68|3.16|1.66|0
1707417000000|2024-02-08 18:30:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1707417300000|2024-02-08 18:35:00|3.16|1.66|3.15|1.65|3.17|1.67|3.15|1.65|0
1707417600000|2024-02-08 18:40:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1707417900000|2024-02-08 18:45:00|3.16|1.66|3.16|1.66|3.17|1.67|3.16|1.66|0
1707418200000|2024-02-08 18:50:00|3.17|1.67|3.17|1.67|3.17|1.67|3.17|1.67|0
1707418500000|2024-02-08 18:55:00|3.16|1.66|3.16|1.66|3.17|1.67|3.16|1.66|0
1707418800000|2024-02-08 19:00:00|3.15|1.65|3.17|1.67|3.17|1.67|3.15|1.65|0
1707419100000|2024-02-08 19:05:00|3.16|1.66|3.17|1.67|3.18|1.68|3.16|1.66|0
1707419400000|2024-02-08 19:10:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1707419700000|2024-02-08 19:15:00|3.16|1.66|3.16|1.66|3.17|1.67|3.16|1.66|0
1707420000000|2024-02-08 19:20:00|3.17|1.67|3.17|1.67|3.18|1.68|3.16|1.66|0
1707420300000|2024-02-08 19:25:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1707420600000|2024-02-08 19:30:00|3.18|1.68|3.18|1.68|3.18|1.68|3.17|1.67|0
1707420900000|2024-02-08 19:35:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1707421200000|2024-02-08 19:40:00|3.17|1.67|3.17|1.67|3.17|1.67|3.17|1.67|0
1707421500000|2024-02-08 19:45:00|3.16|1.66|3.14|1.64|3.17|1.67|3.14|1.64|0
1707421800000|2024-02-08 19:50:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1707422100000|2024-02-08 19:55:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1707422400000|2024-02-08 20:00:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1707422700000|2024-02-08 20:05:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1707423000000|2024-02-08 20:10:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1707423300000|2024-02-08 20:15:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1707423600000|2024-02-08 20:20:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707423900000|2024-02-08 20:25:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1707424200000|2024-02-08 20:30:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707424800000|2024-02-08 20:40:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707425100000|2024-02-08 20:45:00|3.13|1.63|3.14|1.64|3.14|1.64|3.12|1.62|0
1707425400000|2024-02-08 20:50:00|3.13|1.63|3.14|1.64|3.14|1.64|3.12|1.62|0
1707425700000|2024-02-08 20:55:00|3.13|1.63|3.11|1.61|3.14|1.64|3.1|1.6|0
1707426000000|2024-02-08 21:00:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1707426900000|2024-02-08 21:15:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1707428100000|2024-02-08 21:35:00|3.16|1.56|3.17|1.57|3.17|1.57|3.16|1.56|0
1707428400000|2024-02-08 21:40:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1707428700000|2024-02-08 21:45:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1707433200000|2024-02-08 23:00:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1707434700000|2024-02-08 23:25:00|3.16|1.56|3.17|1.57|3.17|1.57|3.16|1.56|0
1707435000000|2024-02-08 23:30:00|3.16|1.56|3.17|1.57|3.17|1.57|3.16|1.56|0
1707435300000|2024-02-08 23:35:00|3.16|1.56|3.16|1.56|3.16|1.56|3.16|1.56|0
1707436800000|2024-02-09 00:00:00|3.17|1.57|3.16|1.56|3.17|1.57|3.16|1.56|0
1707437100000|2024-02-09 00:05:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1707437400000|2024-02-09 00:10:00|3.16|1.56|3.16|1.56|3.16|1.56|3.15|1.55|0
1707439200000|2024-02-09 00:40:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1707439500000|2024-02-09 00:45:00|3.16|1.56|3.16|1.56|3.16|1.56|3.16|1.56|0
1707440100000|2024-02-09 00:55:00|3.17|1.57|3.17|1.57|3.17|1.57|3.17|1.57|0
1707440400000|2024-02-09 01:00:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1707440700000|2024-02-09 01:05:00|3.17|1.57|3.17|1.57|3.17|1.57|3.17|1.57|0
1707441000000|2024-02-09 01:10:00|3.16|1.56|3.17|1.57|3.17|1.57|3.16|1.56|0
1707441300000|2024-02-09 01:15:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1707441600000|2024-02-09 01:20:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1707441900000|2024-02-09 01:25:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707442200000|2024-02-09 01:30:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707442500000|2024-02-09 01:35:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1707442800000|2024-02-09 01:40:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1707443100000|2024-02-09 01:45:00|3.12|1.62|3.12|1.62|3.12|1.62|3.12|1.62|0
1707443400000|2024-02-09 01:50:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707443700000|2024-02-09 01:55:00|3.11|1.61|3.11|1.61|3.11|1.61|3.11|1.61|0
1707444000000|2024-02-09 02:00:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1707444300000|2024-02-09 02:05:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707444600000|2024-02-09 02:10:00|3.11|1.61|3.11|1.61|3.11|1.61|3.11|1.61|0
1707447600000|2024-02-09 03:00:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1707450600000|2024-02-09 03:50:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1707450900000|2024-02-09 03:55:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707451200000|2024-02-09 04:00:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1707451500000|2024-02-09 04:05:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1707451800000|2024-02-09 04:10:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1707452100000|2024-02-09 04:15:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707452400000|2024-02-09 04:20:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707452700000|2024-02-09 04:25:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1707453000000|2024-02-09 04:30:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707453300000|2024-02-09 04:35:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707453600000|2024-02-09 04:40:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1707453900000|2024-02-09 04:45:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1707454200000|2024-02-09 04:50:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707454800000|2024-02-09 05:00:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707455100000|2024-02-09 05:05:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707456900000|2024-02-09 05:35:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1707457200000|2024-02-09 05:40:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707461400000|2024-02-09 06:50:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707462000000|2024-02-09 07:00:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707462300000|2024-02-09 07:05:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707463200000|2024-02-09 07:20:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1707463800000|2024-02-09 07:30:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707464100000|2024-02-09 07:35:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707464400000|2024-02-09 07:40:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1707464700000|2024-02-09 07:45:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707465600000|2024-02-09 08:00:00|3.07|1.57|3.06|1.56|3.08|1.58|3.06|1.56|0
1707465900000|2024-02-09 08:05:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1707466800000|2024-02-09 08:20:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1707467100000|2024-02-09 08:25:00|3.05|1.55|3.05|1.55|3.05|1.55|3.05|1.55|0
1707467700000|2024-02-09 08:35:00|3.04|1.54|3.05|1.55|3.05|1.55|3.04|1.54|0
1707468000000|2024-02-09 08:40:00|3.06|1.56|3.06|1.56|3.06|1.56|3.06|1.56|0
1707468300000|2024-02-09 08:45:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1707468600000|2024-02-09 08:50:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1707469200000|2024-02-09 09:00:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1707469500000|2024-02-09 09:05:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1707469800000|2024-02-09 09:10:00|3.07|1.57|3.07|1.57|3.07|1.57|3.07|1.57|0
1707470100000|2024-02-09 09:15:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1707470400000|2024-02-09 09:20:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1707470700000|2024-02-09 09:25:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707471000000|2024-02-09 09:30:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707471300000|2024-02-09 09:35:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707471900000|2024-02-09 09:45:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1707472200000|2024-02-09 09:50:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1707472500000|2024-02-09 09:55:00|3.05|1.55|3.05|1.55|3.05|1.55|3.05|1.55|0
1707472800000|2024-02-09 10:00:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1707473700000|2024-02-09 10:15:00|3.04|1.54|3.04|1.54|3.04|1.54|3.04|1.54|0
1707475200000|2024-02-09 10:40:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1707476400000|2024-02-09 11:00:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1707476700000|2024-02-09 11:05:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1707477000000|2024-02-09 11:10:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1707477600000|2024-02-09 11:20:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1707477900000|2024-02-09 11:25:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1707478200000|2024-02-09 11:30:00|3.03|1.53|3.03|1.53|3.03|1.53|3.03|1.53|0
1707479100000|2024-02-09 11:45:00|3.04|1.54|3.03|1.53|3.04|1.54|3.03|1.53|0
1707479400000|2024-02-09 11:50:00|3.04|1.54|3.04|1.54|3.04|1.54|3.04|1.54|0
1707479700000|2024-02-09 11:55:00|3.03|1.53|3.03|1.53|3.04|1.54|3.03|1.53|0
1707480000000|2024-02-09 12:00:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707480300000|2024-02-09 12:05:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707480600000|2024-02-09 12:10:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707480900000|2024-02-09 12:15:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707481200000|2024-02-09 12:20:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707482400000|2024-02-09 12:40:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707482700000|2024-02-09 12:45:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1707483000000|2024-02-09 12:50:00|3.02|1.52|3.02|1.52|3.02|1.52|3.01|1.51|0
1707483600000|2024-02-09 13:00:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707483900000|2024-02-09 13:05:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707484800000|2024-02-09 13:20:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707485400000|2024-02-09 13:30:00|3.03|1.53|2.97|1.47|3.03|1.53|2.93|1.43|0
1707485700000|2024-02-09 13:35:00|2.98|1.48|3.1|1.6|3.14|1.64|2.95|1.45|0
1707486000000|2024-02-09 13:40:00|3.09|1.59|3.11|1.61|3.12|1.62|3.09|1.59|0
1707486300000|2024-02-09 13:45:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1707486600000|2024-02-09 13:50:00|3.12|1.62|3.12|1.62|3.13|1.63|3.11|1.61|0
1707486900000|2024-02-09 13:55:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1707487200000|2024-02-09 14:00:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707487500000|2024-02-09 14:05:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1707487800000|2024-02-09 14:10:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1707488100000|2024-02-09 14:15:00|3.14|1.64|3.14|1.64|3.14|1.64|3.13|1.63|0
1707488400000|2024-02-09 14:20:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707488700000|2024-02-09 14:25:00|3.17|1.67|3.18|1.68|3.19|1.69|3.16|1.66|0
1707489000000|2024-02-09 14:30:00|3.19|1.69|3.17|1.67|3.2|1.7|3.16|1.66|0
1707489300000|2024-02-09 14:35:00|3.16|1.66|3.17|1.67|3.18|1.68|3.16|1.66|0
1707489600000|2024-02-09 14:40:00|3.18|1.68|3.16|1.66|3.18|1.68|3.16|1.66|0
1707489900000|2024-02-09 14:45:00|3.17|1.67|3.07|1.57|3.17|1.67|3.06|1.56|0
1707490200000|2024-02-09 14:50:00|3.06|1.56|3.06|1.56|3.08|1.58|3.06|1.56|0
1707490500000|2024-02-09 14:55:00|3.07|1.57|3.04|1.54|3.07|1.57|3.04|1.54|0
1707490800000|2024-02-09 15:00:00|3.03|1.53|3.04|1.54|3.06|1.56|3.03|1.53|0
1707491100000|2024-02-09 15:05:00|3.05|1.55|3.04|1.54|3.05|1.55|3.03|1.53|0
1707491400000|2024-02-09 15:10:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1707491700000|2024-02-09 15:15:00|3.05|1.55|3.04|1.54|3.05|1.55|3.03|1.53|0
1707492000000|2024-02-09 15:20:00|3.05|1.55|3.14|1.64|3.15|1.65|3.04|1.54|0
1707492300000|2024-02-09 15:25:00|3.15|1.65|3.13|1.63|3.15|1.65|3.13|1.63|0
1707492600000|2024-02-09 15:30:00|3.14|1.64|3.13|1.63|3.14|1.64|3.12|1.62|0
1707492900000|2024-02-09 15:35:00|3.12|1.62|3.15|1.65|3.15|1.65|3.12|1.62|0
1707493200000|2024-02-09 15:40:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1707493500000|2024-02-09 15:45:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707493800000|2024-02-09 15:50:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1707494100000|2024-02-09 15:55:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1707494400000|2024-02-09 16:00:00|3.15|1.65|3.13|1.63|3.15|1.65|3.13|1.63|0
1707494700000|2024-02-09 16:05:00|3.14|1.64|3.14|1.64|3.14|1.64|3.13|1.63|0
1707495000000|2024-02-09 16:10:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1707495300000|2024-02-09 16:15:00|3.14|1.64|3.14|1.64|3.14|1.64|3.13|1.63|0
1707495600000|2024-02-09 16:20:00|3.13|1.63|3.15|1.65|3.15|1.65|3.13|1.63|0
1707495900000|2024-02-09 16:25:00|3.14|1.64|3.15|1.65|3.16|1.66|3.14|1.64|0
1707496200000|2024-02-09 16:30:00|3.16|1.66|3.16|1.66|3.16|1.66|3.15|1.65|0
1707496500000|2024-02-09 16:35:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707496800000|2024-02-09 16:40:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707497100000|2024-02-09 16:45:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707497400000|2024-02-09 16:50:00|3.15|1.65|3.16|1.66|3.16|1.66|3.14|1.64|0
1707497700000|2024-02-09 16:55:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707498000000|2024-02-09 17:00:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707498300000|2024-02-09 17:05:00|3.17|1.67|3.16|1.66|3.17|1.67|3.15|1.65|0
1707498600000|2024-02-09 17:10:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1707498900000|2024-02-09 17:15:00|3.16|1.66|3.16|1.66|3.16|1.66|3.15|1.65|0
1707499200000|2024-02-09 17:20:00|3.15|1.65|3.14|1.64|3.16|1.66|3.14|1.64|0
1707499500000|2024-02-09 17:25:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1707499800000|2024-02-09 17:30:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1707500100000|2024-02-09 17:35:00|3.13|1.63|3.13|1.63|3.14|1.64|3.12|1.62|0
1707500400000|2024-02-09 17:40:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1707500700000|2024-02-09 17:45:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707501000000|2024-02-09 17:50:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1707501300000|2024-02-09 17:55:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707501600000|2024-02-09 18:00:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707501900000|2024-02-09 18:05:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707502200000|2024-02-09 18:10:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707502800000|2024-02-09 18:20:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1707503100000|2024-02-09 18:25:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707503400000|2024-02-09 18:30:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707503700000|2024-02-09 18:35:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1707504000000|2024-02-09 18:40:00|3.1|1.6|3.1|1.6|3.2|1.7|3.09|1.59|0
1707504300000|2024-02-09 18:45:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707504600000|2024-02-09 18:50:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707504900000|2024-02-09 18:55:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707505200000|2024-02-09 19:00:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1707505500000|2024-02-09 19:05:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707505800000|2024-02-09 19:10:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707506100000|2024-02-09 19:15:00|3.07|1.57|3.08|1.58|3.08|1.58|3.07|1.57|0
1707506400000|2024-02-09 19:20:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1707507000000|2024-02-09 19:30:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1707507300000|2024-02-09 19:35:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707507600000|2024-02-09 19:40:00|3.05|1.55|3.11|1.61|3.12|1.62|3.04|1.54|0
1707507900000|2024-02-09 19:45:00|3.12|1.62|3.12|1.62|3.12|1.62|3.12|1.62|0
1707508200000|2024-02-09 19:50:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707508500000|2024-02-09 19:55:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1707508800000|2024-02-09 20:00:00|3.13|1.63|3.14|1.64|3.15|1.65|3.12|1.62|0
1707509100000|2024-02-09 20:05:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1707509400000|2024-02-09 20:10:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1707509700000|2024-02-09 20:15:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1707510000000|2024-02-09 20:20:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1707510300000|2024-02-09 20:25:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1707510600000|2024-02-09 20:30:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707510900000|2024-02-09 20:35:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1707511200000|2024-02-09 20:40:00|3.13|1.63|3.15|1.65|3.15|1.65|3.13|1.63|0
1707511500000|2024-02-09 20:45:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1707511800000|2024-02-09 20:50:00|3.14|1.64|3.14|1.64|3.14|1.64|3.13|1.63|0
1707512100000|2024-02-09 20:55:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1707512400000|2024-02-09 21:00:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1707512700000|2024-02-09 21:05:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1707700800000|2024-02-12 01:20:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1707703200000|2024-02-12 02:00:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1707710700000|2024-02-12 04:05:00|3|1.5|3|1.5|3|1.5|3|1.5|0
1707712200000|2024-02-12 04:30:00|3.01|1.51|3.01|1.51|3.01|1.51|3|1.5|0
1707712500000|2024-02-12 04:35:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1707715800000|2024-02-12 05:30:00|3.06|1.56|3.06|1.56|3.06|1.56|3.06|1.56|0
1707719100000|2024-02-12 06:25:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1707720000000|2024-02-12 06:40:00|3.05|1.55|3.05|1.55|3.05|1.55|3.05|1.55|0
1707720900000|2024-02-12 06:55:00|3.06|1.56|3.06|1.56|3.06|1.56|3.06|1.56|0
1707721200000|2024-02-12 07:00:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1707722400000|2024-02-12 07:20:00|3.04|1.54|3.04|1.54|3.04|1.54|3.04|1.54|0
1707722700000|2024-02-12 07:25:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1707723000000|2024-02-12 07:30:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1707723300000|2024-02-12 07:35:00|3.04|1.54|3.05|1.55|3.05|1.55|3.04|1.54|0
1707723900000|2024-02-12 07:45:00|3.04|1.54|3.04|1.54|3.04|1.54|3.04|1.54|0
1707724500000|2024-02-12 07:55:00|3.05|1.55|3.05|1.55|3.05|1.55|3.05|1.55|0
1707724800000|2024-02-12 08:00:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1707725100000|2024-02-12 08:05:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1707725400000|2024-02-12 08:10:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1707725700000|2024-02-12 08:15:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1707726000000|2024-02-12 08:20:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1707726300000|2024-02-12 08:25:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1707726600000|2024-02-12 08:30:00|3.03|1.53|3.03|1.53|3.04|1.54|3.03|1.53|0
1707726900000|2024-02-12 08:35:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1707727500000|2024-02-12 08:45:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1707727800000|2024-02-12 08:50:00|3.04|1.54|3.05|1.55|3.05|1.55|3.04|1.54|0
1707728400000|2024-02-12 09:00:00|3.04|1.54|3.04|1.54|3.04|1.54|3.04|1.54|0
1707728700000|2024-02-12 09:05:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1707729900000|2024-02-12 09:25:00|3|1.5|3.03|1.53|3.03|1.53|3|1.5|0
1707730200000|2024-02-12 09:30:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1707730500000|2024-02-12 09:35:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1707730800000|2024-02-12 09:40:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707731400000|2024-02-12 09:50:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1707732000000|2024-02-12 10:00:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1707732300000|2024-02-12 10:05:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707732600000|2024-02-12 10:10:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1707732900000|2024-02-12 10:15:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707733500000|2024-02-12 10:25:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707736500000|2024-02-12 11:15:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1707737700000|2024-02-12 11:35:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707738000000|2024-02-12 11:40:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1707738300000|2024-02-12 11:45:00|3.02|1.52|3.02|1.52|3.02|1.52|3.01|1.51|0
1707738600000|2024-02-12 11:50:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1707739200000|2024-02-12 12:00:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707739500000|2024-02-12 12:05:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1707739800000|2024-02-12 12:10:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1707740100000|2024-02-12 12:15:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1707740400000|2024-02-12 12:20:00|3.02|1.52|3.02|1.52|3.02|1.52|3.01|1.51|0
1707740700000|2024-02-12 12:25:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707741600000|2024-02-12 12:40:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707741900000|2024-02-12 12:45:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707742200000|2024-02-12 12:50:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707742500000|2024-02-12 12:55:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1707742800000|2024-02-12 13:00:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1707743100000|2024-02-12 13:05:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1707744300000|2024-02-12 13:25:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707744600000|2024-02-12 13:30:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707747000000|2024-02-12 14:10:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1707747300000|2024-02-12 14:15:00|3.02|1.52|3.03|1.53|3.03|1.53|3.02|1.52|0
1707747600000|2024-02-12 14:20:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1707747900000|2024-02-12 14:25:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1707748200000|2024-02-12 14:30:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1707748500000|2024-02-12 14:35:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1707748800000|2024-02-12 14:40:00|3|1.5|3|1.5|3.01|1.51|3|1.5|0
1707749100000|2024-02-12 14:45:00|3.01|1.51|3.01|1.51|3.01|1.51|3|1.5|0
1707749400000|2024-02-12 14:50:00|3|1.5|3|1.5|3.01|1.51|3|1.5|0
1707750000000|2024-02-12 15:00:00|3.01|1.51|3|1.5|3.01|1.51|3|1.5|0
1707750300000|2024-02-12 15:05:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1707750900000|2024-02-12 15:15:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1707751500000|2024-02-12 15:25:00|3|1.5|3.03|1.53|3.03|1.53|3|1.5|0
1707751800000|2024-02-12 15:30:00|3.02|1.52|3.02|1.52|3.03|1.53|3.01|1.51|0
1707752400000|2024-02-12 15:40:00|3.01|1.51|3.04|1.54|3.05|1.55|3.01|1.51|0
1707752700000|2024-02-12 15:45:00|3.03|1.53|3.03|1.53|3.04|1.54|3.03|1.53|0
1707753000000|2024-02-12 15:50:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707753600000|2024-02-12 16:00:00|3.01|1.51|3.02|1.52|3.03|1.53|3.01|1.51|0
1707753900000|2024-02-12 16:05:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1707754200000|2024-02-12 16:10:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1707754500000|2024-02-12 16:15:00|3|1.5|3|1.5|3|1.5|3|1.5|0
1707754800000|2024-02-12 16:20:00|2.99|1.49|3.05|1.55|3.05|1.55|2.98|1.48|0
1707755100000|2024-02-12 16:25:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1707755400000|2024-02-12 16:30:00|3.03|1.53|3.08|1.58|3.08|1.58|3.01|1.51|0
1707755700000|2024-02-12 16:35:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707756000000|2024-02-12 16:40:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1707756300000|2024-02-12 16:45:00|3.08|1.58|3.1|1.6|3.1|1.6|3.08|1.58|0
1707756600000|2024-02-12 16:50:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707756900000|2024-02-12 16:55:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707757200000|2024-02-12 17:00:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707757500000|2024-02-12 17:05:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1707757800000|2024-02-12 17:10:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1707758100000|2024-02-12 17:15:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707758400000|2024-02-12 17:20:00|3.08|1.58|3.1|1.6|3.11|1.61|3.08|1.58|0
1707758700000|2024-02-12 17:25:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1707759000000|2024-02-12 17:30:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1707759300000|2024-02-12 17:35:00|3.11|1.61|3.11|1.61|3.11|1.61|3.1|1.6|0
1707759600000|2024-02-12 17:40:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707759900000|2024-02-12 17:45:00|3.12|1.62|3.1|1.6|3.12|1.62|3.09|1.59|0
1707760200000|2024-02-12 17:50:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707760500000|2024-02-12 17:55:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707760800000|2024-02-12 18:00:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707761100000|2024-02-12 18:05:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707761400000|2024-02-12 18:10:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707761700000|2024-02-12 18:15:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1707762000000|2024-02-12 18:20:00|3.08|1.58|3.1|1.6|3.1|1.6|3.07|1.57|0
1707762300000|2024-02-12 18:25:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1707762600000|2024-02-12 18:30:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1707762900000|2024-02-12 18:35:00|3.13|1.63|3.15|1.65|3.16|1.66|3.12|1.62|0
1707763200000|2024-02-12 18:40:00|3.16|1.66|3.07|1.57|3.16|1.66|2.98|1.48|0
1707763500000|2024-02-12 18:45:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1707763800000|2024-02-12 18:50:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1707764100000|2024-02-12 18:55:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1707764400000|2024-02-12 19:00:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1707764700000|2024-02-12 19:05:00|3.07|1.57|3.06|1.56|3.07|1.57|3.05|1.55|0
1707765000000|2024-02-12 19:10:00|3.05|1.55|3.06|1.56|3.07|1.57|3.05|1.55|0
1707765300000|2024-02-12 19:15:00|3.07|1.57|3.13|1.63|3.14|1.64|3.07|1.57|0
1707765600000|2024-02-12 19:20:00|3.14|1.64|3.11|1.61|3.15|1.65|3.1|1.6|0
1707765900000|2024-02-12 19:25:00|3.1|1.6|3.1|1.6|3.12|1.62|3.1|1.6|0
1707766200000|2024-02-12 19:30:00|3.11|1.61|3.11|1.61|3.11|1.61|3.1|1.6|0
1707766500000|2024-02-12 19:35:00|3.12|1.62|3.1|1.6|3.12|1.62|3.1|1.6|0
1707766800000|2024-02-12 19:40:00|3.11|1.61|3.1|1.6|3.11|1.61|3.09|1.59|0
1707767100000|2024-02-12 19:45:00|3.11|1.61|3.11|1.61|3.12|1.62|3.1|1.6|0
1707767400000|2024-02-12 19:50:00|3.12|1.62|3.13|1.63|3.14|1.64|3.12|1.62|0
1707767700000|2024-02-12 19:55:00|3.12|1.62|3.13|1.63|3.14|1.64|3.12|1.62|0
1707768000000|2024-02-12 20:00:00|3.12|1.62|3.12|1.62|3.13|1.63|3.11|1.61|0
1707768300000|2024-02-12 20:05:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1707768600000|2024-02-12 20:10:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707768900000|2024-02-12 20:15:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1707769200000|2024-02-12 20:20:00|3.11|1.61|3.11|1.61|3.11|1.61|3.1|1.6|0
1707769500000|2024-02-12 20:25:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707769800000|2024-02-12 20:30:00|3.12|1.62|3.11|1.61|3.12|1.62|3.1|1.6|0
1707770100000|2024-02-12 20:35:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1707770400000|2024-02-12 20:40:00|3.06|1.56|3.06|1.56|3.07|1.57|3.05|1.55|0
1707770700000|2024-02-12 20:45:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1707771000000|2024-02-12 20:50:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1707771300000|2024-02-12 20:55:00|3.07|1.57|3.05|1.55|3.08|1.58|3.05|1.55|0
1707771600000|2024-02-12 21:00:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1707771900000|2024-02-12 21:05:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1707772200000|2024-02-12 21:10:00|3.08|1.58|3.1|1.6|3.1|1.6|3.08|1.58|0
1707772500000|2024-02-12 21:15:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1707772800000|2024-02-12 21:20:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1707773100000|2024-02-12 21:25:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1707773400000|2024-02-12 21:30:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1707774000000|2024-02-12 21:40:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1707774300000|2024-02-12 21:45:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1707774600000|2024-02-12 21:50:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1707774900000|2024-02-12 21:55:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1707775200000|2024-02-12 22:00:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1707776400000|2024-02-12 22:20:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1707776700000|2024-02-12 22:25:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1707777000000|2024-02-12 22:30:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1707777300000|2024-02-12 22:35:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1707778500000|2024-02-12 22:55:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1707778800000|2024-02-12 23:00:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1707779100000|2024-02-12 23:05:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1707779400000|2024-02-12 23:10:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1707779700000|2024-02-12 23:15:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1707780000000|2024-02-12 23:20:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1707781200000|2024-02-12 23:40:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1707781500000|2024-02-12 23:45:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1707781800000|2024-02-12 23:50:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1707782100000|2024-02-12 23:55:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1707782400000|2024-02-13 00:00:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1707782700000|2024-02-13 00:05:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1707783600000|2024-02-13 00:20:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1707783900000|2024-02-13 00:25:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1707784200000|2024-02-13 00:30:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1707786300000|2024-02-13 01:05:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1707786900000|2024-02-13 01:15:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707788400000|2024-02-13 01:40:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707789000000|2024-02-13 01:50:00|3.03|1.53|3.03|1.53|3.03|1.53|3.03|1.53|0
1707791400000|2024-02-13 02:30:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1707795000000|2024-02-13 03:30:00|3.03|1.53|3.03|1.53|3.03|1.53|3.03|1.53|0
1707795600000|2024-02-13 03:40:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1707795900000|2024-02-13 03:45:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1707796200000|2024-02-13 03:50:00|3.02|1.52|3.03|1.53|3.03|1.53|3.02|1.52|0
1707797700000|2024-02-13 04:15:00|3.02|1.52|3.03|1.53|3.03|1.53|3.02|1.52|0
1707798000000|2024-02-13 04:20:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1707798300000|2024-02-13 04:25:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707798900000|2024-02-13 04:35:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1707799200000|2024-02-13 04:40:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1707799800000|2024-02-13 04:50:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707800100000|2024-02-13 04:55:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1707801600000|2024-02-13 05:20:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1707802800000|2024-02-13 05:40:00|3.02|1.52|3.02|1.52|3.02|1.52|3.01|1.51|0
1707803100000|2024-02-13 05:45:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1707803400000|2024-02-13 05:50:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1707804300000|2024-02-13 06:05:00|3|1.5|3|1.5|3.01|1.51|3|1.5|0
1707804600000|2024-02-13 06:10:00|3.01|1.51|3|1.5|3.01|1.51|3|1.5|0
1707804900000|2024-02-13 06:15:00|2.99|1.49|2.99|1.49|2.99|1.49|2.99|1.49|0
1707806100000|2024-02-13 06:35:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1707807600000|2024-02-13 07:00:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1707807900000|2024-02-13 07:05:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1707808200000|2024-02-13 07:10:00|3|1.5|3|1.5|3|1.5|3|1.5|0
1707808500000|2024-02-13 07:15:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1707808800000|2024-02-13 07:20:00|3.09|1.59|3.16|1.66|3.17|1.67|3.09|1.59|0
1707809100000|2024-02-13 07:25:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707809400000|2024-02-13 07:30:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707810000000|2024-02-13 07:40:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707810900000|2024-02-13 07:55:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707811200000|2024-02-13 08:00:00|3.16|1.66|3.16|1.66|3.16|1.66|3.15|1.65|0
1707811500000|2024-02-13 08:05:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707812100000|2024-02-13 08:15:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707812400000|2024-02-13 08:20:00|3.17|1.67|3.17|1.67|3.17|1.67|3.17|1.67|0
1707812700000|2024-02-13 08:25:00|3.16|1.66|3.18|1.68|3.18|1.68|3.16|1.66|0
1707813000000|2024-02-13 08:30:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1707813300000|2024-02-13 08:35:00|3.19|1.69|3.19|1.69|3.19|1.69|3.19|1.69|0
1707813600000|2024-02-13 08:40:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1707813900000|2024-02-13 08:45:00|3.21|1.71|3.21|1.71|3.23|1.73|3.2|1.7|0
1707814200000|2024-02-13 08:50:00|3.22|1.72|3.21|1.71|3.22|1.72|3.21|1.71|0
1707814500000|2024-02-13 08:55:00|3.22|1.72|3.22|1.72|3.22|1.72|3.22|1.72|0
1707814800000|2024-02-13 09:00:00|3.23|1.73|3.22|1.72|3.23|1.73|3.21|1.71|0
1707815100000|2024-02-13 09:05:00|3.21|1.71|3.22|1.72|3.22|1.72|3.21|1.71|0
1707815400000|2024-02-13 09:10:00|3.23|1.73|3.23|1.73|3.23|1.73|3.23|1.73|0
1707815700000|2024-02-13 09:15:00|3.22|1.72|3.22|1.72|3.22|1.72|3.21|1.71|0
1707816000000|2024-02-13 09:20:00|3.21|1.71|3.21|1.71|3.22|1.72|3.21|1.71|0
1707816300000|2024-02-13 09:25:00|3.2|1.7|3.22|1.72|3.22|1.72|3.2|1.7|0
1707816600000|2024-02-13 09:30:00|3.21|1.71|3.23|1.73|3.23|1.73|3.21|1.71|0
1707816900000|2024-02-13 09:35:00|3.22|1.72|3.24|1.74|3.24|1.74|3.19|1.69|0
1707817500000|2024-02-13 09:45:00|3.25|1.75|3.24|1.74|3.25|1.75|3.24|1.74|0
1707818100000|2024-02-13 09:55:00|3.23|1.73|3.24|1.74|3.24|1.74|3.23|1.73|0
1707818400000|2024-02-13 10:00:00|3.23|1.73|3.23|1.73|3.24|1.74|3.23|1.73|0
1707818700000|2024-02-13 10:05:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707819000000|2024-02-13 10:10:00|3.23|1.73|3.24|1.74|3.24|1.74|3.23|1.73|0
1707819300000|2024-02-13 10:15:00|3.25|1.75|3.24|1.74|3.25|1.75|3.24|1.74|0
1707819600000|2024-02-13 10:20:00|3.25|1.75|3.25|1.75|3.25|1.75|3.25|1.75|0
1707819900000|2024-02-13 10:25:00|3.26|1.76|3.05|1.55|3.26|1.76|3.05|1.55|0
1707820200000|2024-02-13 10:30:00|3.06|1.56|3.06|1.56|3.07|1.57|2.93|1.43|0
1707820500000|2024-02-13 10:35:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1707820800000|2024-02-13 10:40:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1707821100000|2024-02-13 10:45:00|3.08|1.58|3.08|1.58|3.08|1.58|3.07|1.57|0
1707821400000|2024-02-13 10:50:00|3.07|1.57|3.08|1.58|3.08|1.58|3.07|1.57|0
1707821700000|2024-02-13 10:55:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1707822000000|2024-02-13 11:00:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1707822300000|2024-02-13 11:05:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707822600000|2024-02-13 11:10:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1707822900000|2024-02-13 11:15:00|3.06|1.56|3.05|1.55|3.07|1.57|3.05|1.55|0
1707823200000|2024-02-13 11:20:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1707824100000|2024-02-13 11:35:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707824400000|2024-02-13 11:40:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707824700000|2024-02-13 11:45:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707825000000|2024-02-13 11:50:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1707825600000|2024-02-13 12:00:00|3.08|1.58|3.09|1.59|3.09|1.59|3.07|1.57|0
1707825900000|2024-02-13 12:05:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1707826200000|2024-02-13 12:10:00|3.07|1.57|3.08|1.58|3.08|1.58|3.07|1.57|0
1707826500000|2024-02-13 12:15:00|3.07|1.57|3.07|1.57|3.07|1.57|3.07|1.57|0
1707827100000|2024-02-13 12:25:00|3.08|1.58|3.08|1.58|3.08|1.58|3.07|1.57|0
1707827400000|2024-02-13 12:30:00|3.07|1.57|3.07|1.57|3.07|1.57|3.07|1.57|0
1707827700000|2024-02-13 12:35:00|3.08|1.58|3.07|1.57|3.08|1.58|3.07|1.57|0
1707828600000|2024-02-13 12:50:00|3.08|1.58|3.07|1.57|3.08|1.58|3.07|1.57|0
1707828900000|2024-02-13 12:55:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1707829200000|2024-02-13 13:00:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1707829500000|2024-02-13 13:05:00|3.07|1.57|3.05|1.55|3.07|1.57|3.05|1.55|0
1707830100000|2024-02-13 13:15:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1707830400000|2024-02-13 13:20:00|3.06|1.56|3.05|1.55|3.06|1.56|3.04|1.54|0
1707830700000|2024-02-13 13:25:00|3.04|1.54|3.05|1.55|3.05|1.55|3.04|1.54|0
1707831000000|2024-02-13 13:30:00|3.16|1.66|3.24|1.74|3.28|1.78|3.16|1.66|0
1707831300000|2024-02-13 13:35:00|3.25|1.75|3.23|1.73|3.34|1.84|3.05|1.55|0
1707831600000|2024-02-13 13:40:00|3.22|1.72|3.24|1.74|3.26|1.76|3.21|1.71|0
1707831900000|2024-02-13 13:45:00|3.25|1.75|3.27|1.77|3.27|1.77|3.24|1.74|0
1707832200000|2024-02-13 13:50:00|3.28|1.78|3.26|1.76|3.31|1.81|3.2|1.7|0
1707832500000|2024-02-13 13:55:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1707832800000|2024-02-13 14:00:00|3.27|1.77|3.28|1.78|3.29|1.79|3.26|1.76|0
1707833100000|2024-02-13 14:05:00|3.29|1.79|3.29|1.79|3.3|1.8|3.25|1.75|0
1707833400000|2024-02-13 14:10:00|3.28|1.78|3.28|1.78|3.3|1.8|3.28|1.78|0
1707833700000|2024-02-13 14:15:00|3.27|1.77|3.25|1.75|3.28|1.78|3.25|1.75|0
1707834000000|2024-02-13 14:20:00|3.26|1.76|3.28|1.78|3.28|1.78|3.26|1.76|0
1707834300000|2024-02-13 14:25:00|3.27|1.77|3.26|1.76|3.28|1.78|3.25|1.75|0
1707834600000|2024-02-13 14:30:00|3.27|1.77|3.24|1.74|3.29|1.79|3.24|1.74|0
1707834900000|2024-02-13 14:35:00|3.23|1.73|3.26|1.76|3.26|1.76|3.22|1.72|0
1707835200000|2024-02-13 14:40:00|3.25|1.75|3.27|1.77|3.28|1.78|3.25|1.75|0
1707835500000|2024-02-13 14:45:00|3.28|1.78|3.28|1.78|3.28|1.78|3.26|1.76|0
1707835800000|2024-02-13 14:50:00|3.29|1.79|3.24|1.74|3.3|1.8|3.23|1.73|0
1707836100000|2024-02-13 14:55:00|3.25|1.75|3.26|1.76|3.27|1.77|3.25|1.75|0
1707836400000|2024-02-13 15:00:00|3.27|1.77|3.27|1.77|3.28|1.78|3.26|1.76|0
1707836700000|2024-02-13 15:05:00|3.28|1.78|3.38|1.88|3.38|1.88|3.27|1.77|0
1707837000000|2024-02-13 15:10:00|3.37|1.87|3.37|1.87|3.38|1.88|3.36|1.86|0
1707837300000|2024-02-13 15:15:00|3.38|1.88|3.36|1.86|3.39|1.89|3.36|1.86|0
1707837600000|2024-02-13 15:20:00|3.35|1.85|3.33|1.83|3.36|1.86|3.33|1.83|0
1707837900000|2024-02-13 15:25:00|3.34|1.84|3.3|1.8|3.34|1.84|3.3|1.8|0
1707838200000|2024-02-13 15:30:00|3.29|1.79|3.37|1.87|3.39|1.89|3.29|1.79|0
1707838500000|2024-02-13 15:35:00|3.38|1.88|3.39|1.89|3.39|1.89|3.35|1.85|0
1707838800000|2024-02-13 15:40:00|3.34|1.84|3.34|1.84|3.36|1.86|3.33|1.83|0
1707839100000|2024-02-13 15:45:00|3.35|1.85|3.35|1.85|3.35|1.85|3.34|1.84|0
1707839400000|2024-02-13 15:50:00|3.34|1.84|3.34|1.84|3.36|1.86|3.33|1.83|0
1707839700000|2024-02-13 15:55:00|3.35|1.85|3.37|1.87|3.38|1.88|3.35|1.85|0
1707840000000|2024-02-13 16:00:00|3.36|1.86|3.3|1.8|3.37|1.87|3.3|1.8|0
1707840300000|2024-02-13 16:05:00|3.31|1.81|3.28|1.78|3.31|1.81|3.28|1.78|0
1707840600000|2024-02-13 16:10:00|3.29|1.79|3.29|1.79|3.3|1.8|3.28|1.78|0
1707840900000|2024-02-13 16:15:00|3.3|1.8|3.3|1.8|3.31|1.81|3.29|1.79|0
1707841200000|2024-02-13 16:20:00|3.29|1.79|3.28|1.78|3.3|1.8|3.27|1.77|0
1707841500000|2024-02-13 16:25:00|3.27|1.77|3.3|1.8|3.35|1.85|3.27|1.77|0
1707841800000|2024-02-13 16:30:00|3.29|1.79|3.3|1.8|3.32|1.82|3.29|1.79|0
1707842100000|2024-02-13 16:35:00|3.31|1.81|3.29|1.79|3.31|1.81|3.29|1.79|0
1707842400000|2024-02-13 16:40:00|3.28|1.78|3.29|1.79|3.3|1.8|3.28|1.78|0
1707842700000|2024-02-13 16:45:00|3.3|1.8|3.29|1.79|3.3|1.8|3.28|1.78|0
1707843000000|2024-02-13 16:50:00|3.3|1.8|3.32|1.82|3.32|1.82|3.29|1.79|0
1707843300000|2024-02-13 16:55:00|3.33|1.83|3.33|1.83|3.33|1.83|3.32|1.82|0
1707843600000|2024-02-13 17:00:00|3.32|1.82|3.33|1.83|3.33|1.83|3.32|1.82|0
1707843900000|2024-02-13 17:05:00|3.26|1.76|3.3|1.8|3.3|1.8|3.26|1.76|0
1707844200000|2024-02-13 17:10:00|3.29|1.79|3.29|1.79|3.31|1.81|3.29|1.79|0
1707844500000|2024-02-13 17:15:00|3.28|1.78|3.29|1.79|3.29|1.79|3.28|1.78|0
1707844800000|2024-02-13 17:20:00|3.28|1.78|3.29|1.79|3.29|1.79|3.28|1.78|0
1707845100000|2024-02-13 17:25:00|3.3|1.8|3.31|1.81|3.32|1.82|3.29|1.79|0
1707845400000|2024-02-13 17:30:00|3.3|1.8|3.27|1.77|3.31|1.81|3.27|1.77|0
1707845700000|2024-02-13 17:35:00|3.28|1.78|3.27|1.77|3.28|1.78|3.27|1.77|0
1707846000000|2024-02-13 17:40:00|3.26|1.76|3.27|1.77|3.27|1.77|3.26|1.76|0
1707846300000|2024-02-13 17:45:00|3.28|1.78|3.29|1.79|3.29|1.79|3.27|1.77|0
1707846600000|2024-02-13 17:50:00|3.3|1.8|3.32|1.82|3.32|1.82|3.28|1.78|0
1707846900000|2024-02-13 17:55:00|3.31|1.81|3.33|1.83|3.34|1.84|3.29|1.79|0
1707847200000|2024-02-13 18:00:00|3.34|1.84|3.34|1.84|3.35|1.85|3.33|1.83|0
1707847500000|2024-02-13 18:05:00|3.35|1.85|3.34|1.84|3.35|1.85|3.34|1.84|0
1707847800000|2024-02-13 18:10:00|3.35|1.85|3.33|1.83|3.35|1.85|3.33|1.83|0
1707848100000|2024-02-13 18:15:00|3.32|1.82|3.33|1.83|3.34|1.84|3.32|1.82|0
1707848400000|2024-02-13 18:20:00|3.34|1.84|3.34|1.84|3.35|1.85|3.34|1.84|0
1707848700000|2024-02-13 18:25:00|3.33|1.83|3.34|1.84|3.34|1.84|3.33|1.83|0
1707849000000|2024-02-13 18:30:00|3.35|1.85|3.35|1.85|3.35|1.85|3.33|1.83|0
1707849300000|2024-02-13 18:35:00|3.34|1.84|3.35|1.85|3.36|1.86|3.34|1.84|0
1707849600000|2024-02-13 18:40:00|3.36|1.86|3.36|1.86|3.37|1.87|3.35|1.85|0
1707849900000|2024-02-13 18:45:00|3.32|1.82|3.39|1.89|3.39|1.89|3.32|1.82|0
1707850200000|2024-02-13 18:50:00|3.38|1.88|3.4|1.9|3.4|1.9|3.38|1.88|0
1707850500000|2024-02-13 18:55:00|3.39|1.89|3.39|1.89|3.4|1.9|3.39|1.89|0
1707850800000|2024-02-13 19:00:00|3.4|1.9|3.43|1.93|3.43|1.93|3.39|1.89|0
1707851100000|2024-02-13 19:05:00|3.42|1.92|3.45|1.95|3.45|1.95|3.36|1.86|0
1707851400000|2024-02-13 19:10:00|3.46|1.96|3.48|1.98|3.48|1.98|3.45|1.95|0
1707851700000|2024-02-13 19:15:00|3.47|1.97|3.51|2.01|3.51|2.01|3.43|1.93|0
1707852000000|2024-02-13 19:20:00|3.5|2|3.52|2.02|3.52|2.02|3.5|2|0
1707852300000|2024-02-13 19:25:00|3.53|2.03|3.52|2.02|3.54|2.04|3.51|2.01|0
1707852600000|2024-02-13 19:30:00|3.51|2.01|3.48|1.98|3.51|2.01|3.48|1.98|0
1707852900000|2024-02-13 19:35:00|3.49|1.99|3.46|1.96|3.52|2.02|3.46|1.96|0
1707853200000|2024-02-13 19:40:00|3.45|1.95|3.48|1.98|3.49|1.99|3.45|1.95|0
1707853500000|2024-02-13 19:45:00|3.49|1.99|3.45|1.95|3.52|2.02|3.44|1.94|0
1707853800000|2024-02-13 19:50:00|3.44|1.94|3.56|2.06|3.57|2.07|3.44|1.94|0
1707854100000|2024-02-13 19:55:00|3.57|2.07|3.55|2.05|3.57|2.07|3.54|2.04|0
1707854400000|2024-02-13 20:00:00|3.54|2.04|3.59|2.09|3.59|2.09|3.52|2.02|0
1707854700000|2024-02-13 20:05:00|3.58|2.08|3.58|2.08|3.59|2.09|3.57|2.07|0
1707855000000|2024-02-13 20:10:00|3.57|2.07|3.58|2.08|3.58|2.08|3.57|2.07|0
1707855300000|2024-02-13 20:15:00|3.57|2.07|3.78|2.28|3.79|2.29|3.57|2.07|0
1707855600000|2024-02-13 20:20:00|3.79|2.29|3.79|2.29|3.8|2.3|3.77|2.27|0
1707855900000|2024-02-13 20:25:00|3.78|2.28|3.76|2.26|3.8|2.3|3.75|2.25|0
1707856200000|2024-02-13 20:30:00|3.75|2.25|3.72|2.22|3.76|2.26|3.72|2.22|0
1707856500000|2024-02-13 20:35:00|3.73|2.23|3.71|2.21|3.76|2.26|3.7|2.2|0
1707856800000|2024-02-13 20:40:00|3.7|2.2|3.65|2.15|3.7|2.2|3.65|2.15|0
1707857100000|2024-02-13 20:45:00|3.64|2.14|3.58|2.08|3.72|2.22|3.57|2.07|0
1707857400000|2024-02-13 20:50:00|3.57|2.07|3.58|2.08|3.6|2.1|3.57|2.07|0
1707857700000|2024-02-13 20:55:00|3.57|2.07|3.5|2|3.6|2.1|3.49|1.99|0
1707858000000|2024-02-13 21:00:00|3.49|1.99|3.5|2|3.51|2.01|3.49|1.99|0
1707858300000|2024-02-13 21:05:00|3.51|2.01|3.51|2.01|3.52|2.02|3.5|2|0
1707858600000|2024-02-13 21:10:00|3.5|2|3.5|2|3.51|2.01|3.5|2|0
1707858900000|2024-02-13 21:15:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1707859200000|2024-02-13 21:20:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1707859500000|2024-02-13 21:25:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1707860100000|2024-02-13 21:35:00|3.54|1.94|3.54|1.94|3.55|1.95|3.54|1.94|0
1707860400000|2024-02-13 21:40:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1707860700000|2024-02-13 21:45:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1707861000000|2024-02-13 21:50:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1707861300000|2024-02-13 21:55:00|3.57|1.97|3.44|1.84|3.57|1.97|3.44|1.84|0
1707862200000|2024-02-13 22:10:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1707863700000|2024-02-13 22:35:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1707864300000|2024-02-13 22:45:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1707864600000|2024-02-13 22:50:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1707864900000|2024-02-13 22:55:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1707865200000|2024-02-13 23:00:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1707865500000|2024-02-13 23:05:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1707865800000|2024-02-13 23:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1707866700000|2024-02-13 23:25:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1707867000000|2024-02-13 23:30:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1707867300000|2024-02-13 23:35:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1707867900000|2024-02-13 23:45:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1707868200000|2024-02-13 23:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1707869100000|2024-02-14 00:05:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1707869400000|2024-02-14 00:10:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1707869700000|2024-02-14 00:15:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1707870000000|2024-02-14 00:20:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1707870300000|2024-02-14 00:25:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1707870900000|2024-02-14 00:35:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1707871200000|2024-02-14 00:40:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1707871500000|2024-02-14 00:45:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1707871800000|2024-02-14 00:50:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1707872700000|2024-02-14 01:05:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1707873000000|2024-02-14 01:10:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1707873300000|2024-02-14 01:15:00|3.39|1.89|3.4|1.9|3.4|1.9|3.39|1.89|0
1707873600000|2024-02-14 01:20:00|3.41|1.91|3.4|1.9|3.41|1.91|3.4|1.9|0
1707873900000|2024-02-14 01:25:00|3.39|1.89|3.4|1.9|3.4|1.9|3.39|1.89|0
1707874200000|2024-02-14 01:30:00|3.39|1.89|3.4|1.9|3.4|1.9|3.39|1.89|0
1707874500000|2024-02-14 01:35:00|3.39|1.89|3.41|1.91|3.41|1.91|3.39|1.89|0
1707874800000|2024-02-14 01:40:00|3.4|1.9|3.39|1.89|3.41|1.91|3.39|1.89|0
1707875100000|2024-02-14 01:45:00|3.4|1.9|3.39|1.89|3.4|1.9|3.39|1.89|0
1707876000000|2024-02-14 02:00:00|3.38|1.88|3.38|1.88|3.39|1.89|3.38|1.88|0
1707877800000|2024-02-14 02:30:00|3.39|1.89|3.39|1.89|3.39|1.89|3.38|1.88|0
1707878400000|2024-02-14 02:40:00|3.4|1.9|3.39|1.89|3.4|1.9|3.39|1.89|0
1707881700000|2024-02-14 03:35:00|3.4|1.9|3.39|1.89|3.4|1.9|3.39|1.89|0
1707885900000|2024-02-14 04:45:00|3.38|1.88|3.39|1.89|3.39|1.89|3.38|1.88|0
1707886200000|2024-02-14 04:50:00|3.38|1.88|3.38|1.88|3.38|1.88|3.38|1.88|0
1707886800000|2024-02-14 05:00:00|3.37|1.87|3.38|1.88|3.38|1.88|3.37|1.87|0
1707887100000|2024-02-14 05:05:00|3.37|1.87|3.38|1.88|3.38|1.88|3.37|1.87|0
1707887700000|2024-02-14 05:15:00|3.37|1.87|3.37|1.87|3.37|1.87|3.37|1.87|0
1707888600000|2024-02-14 05:30:00|3.36|1.86|3.37|1.87|3.37|1.87|3.36|1.86|0
1707888900000|2024-02-14 05:35:00|3.36|1.86|3.36|1.86|3.36|1.86|3.36|1.86|0
1707889200000|2024-02-14 05:40:00|3.37|1.87|3.37|1.87|3.37|1.87|3.37|1.87|0
1707889500000|2024-02-14 05:45:00|3.36|1.86|3.37|1.87|3.37|1.87|3.36|1.86|0
1707890700000|2024-02-14 06:05:00|3.36|1.86|3.36|1.86|3.37|1.87|3.36|1.86|0
1707891000000|2024-02-14 06:10:00|3.37|1.87|3.36|1.86|3.37|1.87|3.36|1.86|0
1707891600000|2024-02-14 06:20:00|3.35|1.85|3.35|1.85|3.36|1.86|3.35|1.85|0
1707891900000|2024-02-14 06:25:00|3.36|1.86|3.36|1.86|3.36|1.86|3.36|1.86|0
1707892200000|2024-02-14 06:30:00|3.35|1.85|3.36|1.86|3.36|1.86|3.35|1.85|0
1707892800000|2024-02-14 06:40:00|3.35|1.85|3.35|1.85|3.35|1.85|3.35|1.85|0
1707894000000|2024-02-14 07:00:00|3.34|1.84|3.35|1.85|3.35|1.85|3.34|1.84|0
1707894300000|2024-02-14 07:05:00|3.34|1.84|3.34|1.84|3.35|1.85|3.34|1.84|0
1707894600000|2024-02-14 07:10:00|3.33|1.83|3.32|1.82|3.33|1.83|3.32|1.82|0
1707894900000|2024-02-14 07:15:00|3.31|1.81|3.31|1.81|3.32|1.82|3.31|1.81|0
1707895200000|2024-02-14 07:20:00|3.32|1.82|3.32|1.82|3.32|1.82|3.31|1.81|0
1707895500000|2024-02-14 07:25:00|3.35|1.85|3.3|1.8|3.36|1.86|3.3|1.8|0
1707895800000|2024-02-14 07:30:00|3.31|1.81|3.3|1.8|3.31|1.81|3.3|1.8|0
1707896100000|2024-02-14 07:35:00|3.31|1.81|3.3|1.8|3.31|1.81|3.3|1.8|0
1707896400000|2024-02-14 07:40:00|3.31|1.81|3.3|1.8|3.31|1.81|3.3|1.8|0
1707897900000|2024-02-14 08:05:00|3.29|1.79|3.3|1.8|3.3|1.8|3.29|1.79|0
1707898200000|2024-02-14 08:10:00|3.31|1.81|3.3|1.8|3.31|1.81|3.3|1.8|0
1707898500000|2024-02-14 08:15:00|3.29|1.79|3.29|1.79|3.3|1.8|3.29|1.79|0
1707898800000|2024-02-14 08:20:00|3.28|1.78|3.28|1.78|3.29|1.79|3.28|1.78|0
1707899100000|2024-02-14 08:25:00|3.27|1.77|3.27|1.77|3.28|1.78|3.26|1.76|0
1707899400000|2024-02-14 08:30:00|3.28|1.78|3.28|1.78|3.29|1.79|3.27|1.77|0
1707899700000|2024-02-14 08:35:00|3.29|1.79|3.29|1.79|3.29|1.79|3.29|1.79|0
1707900000000|2024-02-14 08:40:00|3.28|1.78|3.28|1.78|3.28|1.78|3.28|1.78|0
1707900300000|2024-02-14 08:45:00|3.29|1.79|3.29|1.79|3.3|1.8|3.29|1.79|0
1707900600000|2024-02-14 08:50:00|3.3|1.8|3.29|1.79|3.3|1.8|3.29|1.79|0
1707900900000|2024-02-14 08:55:00|3.28|1.78|3.28|1.78|3.29|1.79|3.28|1.78|0
1707901200000|2024-02-14 09:00:00|3.29|1.79|3.27|1.77|3.29|1.79|3.27|1.77|0
1707901800000|2024-02-14 09:10:00|3.26|1.76|3.26|1.76|3.27|1.77|3.26|1.76|0
1707902100000|2024-02-14 09:15:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707902400000|2024-02-14 09:20:00|3.26|1.76|3.26|1.76|3.26|1.76|3.26|1.76|0
1707902700000|2024-02-14 09:25:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707903000000|2024-02-14 09:30:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707903300000|2024-02-14 09:35:00|3.25|1.75|3.25|1.75|3.25|1.75|3.24|1.74|0
1707903600000|2024-02-14 09:40:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1707903900000|2024-02-14 09:45:00|3.24|1.74|3.23|1.73|3.25|1.75|3.23|1.73|0
1707904200000|2024-02-14 09:50:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1707904500000|2024-02-14 09:55:00|3.21|1.71|3.22|1.72|3.22|1.72|3.21|1.71|0
1707904800000|2024-02-14 10:00:00|3.23|1.73|3.23|1.73|3.23|1.73|3.22|1.72|0
1707905100000|2024-02-14 10:05:00|3.24|1.74|3.23|1.73|3.24|1.74|3.23|1.73|0
1707905400000|2024-02-14 10:10:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707905700000|2024-02-14 10:15:00|3.23|1.73|3.23|1.73|3.24|1.74|3.23|1.73|0
1707906000000|2024-02-14 10:20:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707906900000|2024-02-14 10:35:00|3.23|1.73|3.23|1.73|3.24|1.74|3.23|1.73|0
1707907200000|2024-02-14 10:40:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707907500000|2024-02-14 10:45:00|3.23|1.73|3.23|1.73|3.23|1.73|3.23|1.73|0
1707908100000|2024-02-14 10:55:00|3.22|1.72|3.23|1.73|3.23|1.73|3.22|1.72|0
1707908400000|2024-02-14 11:00:00|3.22|1.72|3.26|1.76|3.31|1.81|3.22|1.72|0
1707908700000|2024-02-14 11:05:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1707909000000|2024-02-14 11:10:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1707909300000|2024-02-14 11:15:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1707909900000|2024-02-14 11:25:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1707910200000|2024-02-14 11:30:00|3.27|1.77|3.27|1.77|3.27|1.77|3.26|1.76|0
1707910500000|2024-02-14 11:35:00|3.26|1.76|3.27|1.77|3.28|1.78|3.26|1.76|0
1707910800000|2024-02-14 11:40:00|3.28|1.78|3.26|1.76|3.28|1.78|3.26|1.76|0
1707911100000|2024-02-14 11:45:00|3.27|1.77|3.26|1.76|3.27|1.77|3.26|1.76|0
1707911400000|2024-02-14 11:50:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1707911700000|2024-02-14 11:55:00|3.24|1.74|3.23|1.73|3.25|1.75|3.23|1.73|0
1707912000000|2024-02-14 12:00:00|3.24|1.74|3.22|1.72|3.24|1.74|3.22|1.72|0
1707912300000|2024-02-14 12:05:00|3.21|1.71|3.21|1.71|3.21|1.71|3.21|1.71|0
1707912600000|2024-02-14 12:10:00|3.22|1.72|3.25|1.75|3.25|1.75|3.21|1.71|0
1707913200000|2024-02-14 12:20:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1707913500000|2024-02-14 12:25:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1707913800000|2024-02-14 12:30:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1707914100000|2024-02-14 12:35:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707914400000|2024-02-14 12:40:00|3.25|1.75|3.25|1.75|3.25|1.75|3.25|1.75|0
1707915300000|2024-02-14 12:55:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707915600000|2024-02-14 13:00:00|3.25|1.75|3.23|1.73|3.26|1.76|3.23|1.73|0
1707915900000|2024-02-14 13:05:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1707916200000|2024-02-14 13:10:00|3.23|1.73|3.23|1.73|3.23|1.73|3.23|1.73|0
1707916500000|2024-02-14 13:15:00|3.24|1.74|3.24|1.74|3.24|1.74|3.24|1.74|0
1707916800000|2024-02-14 13:20:00|3.25|1.75|3.25|1.75|3.25|1.75|3.24|1.74|0
1707917100000|2024-02-14 13:25:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1707917400000|2024-02-14 13:30:00|3.25|1.75|3.25|1.75|3.26|1.76|3.24|1.74|0
1707917700000|2024-02-14 13:35:00|3.26|1.76|3.24|1.74|3.26|1.76|3.24|1.74|0
1707918000000|2024-02-14 13:40:00|3.23|1.73|3.23|1.73|3.24|1.74|3.23|1.73|0
1707918300000|2024-02-14 13:45:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707918600000|2024-02-14 13:50:00|3.25|1.75|3.25|1.75|3.29|1.79|3.24|1.74|0
1707918900000|2024-02-14 13:55:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1707919200000|2024-02-14 14:00:00|3.23|1.73|3.25|1.75|3.25|1.75|3.23|1.73|0
1707919500000|2024-02-14 14:05:00|3.24|1.74|3.24|1.74|3.25|1.75|3.24|1.74|0
1707919800000|2024-02-14 14:10:00|3.22|1.72|3.19|1.69|3.22|1.72|3.15|1.65|0
1707920100000|2024-02-14 14:15:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1707920400000|2024-02-14 14:20:00|3.19|1.69|3.19|1.69|3.19|1.69|3.19|1.69|0
1707920700000|2024-02-14 14:25:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1707921000000|2024-02-14 14:30:00|3.16|1.66|3.18|1.68|3.18|1.68|3.14|1.64|0
1707921300000|2024-02-14 14:35:00|3.17|1.67|3.22|1.72|3.22|1.72|3.17|1.67|0
1707921600000|2024-02-14 14:40:00|3.23|1.73|3.18|1.68|3.23|1.73|3.17|1.67|0
1707921900000|2024-02-14 14:45:00|3.17|1.67|3.18|1.68|3.19|1.69|3.16|1.66|0
1707922200000|2024-02-14 14:50:00|3.19|1.69|3.18|1.68|3.2|1.7|3.17|1.67|0
1707922500000|2024-02-14 14:55:00|3.17|1.67|3.17|1.67|3.18|1.68|3.17|1.67|0
1707922800000|2024-02-14 15:00:00|3.16|1.66|3.15|1.65|3.18|1.68|3.15|1.65|0
1707923100000|2024-02-14 15:05:00|3.14|1.64|3.15|1.65|3.16|1.66|3.13|1.63|0
1707923400000|2024-02-14 15:10:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1707923700000|2024-02-14 15:15:00|3.14|1.64|3.07|1.57|3.15|1.65|3.07|1.57|0
1707924000000|2024-02-14 15:20:00|3.06|1.56|3.04|1.54|3.07|1.57|3.04|1.54|0
1707924300000|2024-02-14 15:25:00|3.05|1.55|3.05|1.55|3.06|1.56|3.04|1.54|0
1707924600000|2024-02-14 15:30:00|3.04|1.54|3.05|1.55|3.06|1.56|3.04|1.54|0
1707924900000|2024-02-14 15:35:00|3.12|1.62|3.07|1.57|3.13|1.63|3.05|1.55|0
1707925200000|2024-02-14 15:40:00|3.08|1.58|3.09|1.59|3.1|1.6|3.07|1.57|0
1707925500000|2024-02-14 15:45:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707925800000|2024-02-14 15:50:00|3.09|1.59|3.12|1.62|3.12|1.62|3.09|1.59|0
1707926100000|2024-02-14 15:55:00|3.13|1.63|3.14|1.64|3.14|1.64|3.11|1.61|0
1707926400000|2024-02-14 16:00:00|3.15|1.65|3.13|1.63|3.18|1.68|3.03|1.53|0
1707926700000|2024-02-14 16:05:00|3.12|1.62|3.11|1.61|3.13|1.63|3.1|1.6|0
1707927000000|2024-02-14 16:10:00|3.1|1.6|3.12|1.62|3.12|1.62|3.09|1.59|0
1707927300000|2024-02-14 16:15:00|3.11|1.61|3.16|1.66|3.17|1.67|3.11|1.61|0
1707927600000|2024-02-14 16:20:00|3.17|1.67|3.13|1.63|3.17|1.67|3.13|1.63|0
1707927900000|2024-02-14 16:25:00|3.12|1.62|3.11|1.61|3.17|1.67|3.11|1.61|0
1707928200000|2024-02-14 16:30:00|3.14|1.64|3.14|1.64|3.14|1.64|3.13|1.63|0
1707928800000|2024-02-14 16:40:00|3.13|1.63|3.17|1.67|3.18|1.68|3.13|1.63|0
1707929100000|2024-02-14 16:45:00|3.18|1.68|3.16|1.66|3.18|1.68|3.16|1.66|0
1707929400000|2024-02-14 16:50:00|3.17|1.67|3.16|1.66|3.17|1.67|3.15|1.65|0
1707929700000|2024-02-14 16:55:00|3.17|1.67|3.19|1.69|3.19|1.69|3.16|1.66|0
1707930000000|2024-02-14 17:00:00|3.18|1.68|3.19|1.69|3.2|1.7|3.13|1.63|0
1707930300000|2024-02-14 17:05:00|3.2|1.7|3.29|1.79|3.3|1.8|3.16|1.66|0
1707930600000|2024-02-14 17:10:00|3.28|1.78|3.28|1.78|3.31|1.81|3.27|1.77|0
1707930900000|2024-02-14 17:15:00|3.29|1.79|3.27|1.77|3.29|1.79|3.27|1.77|0
1707931200000|2024-02-14 17:20:00|3.28|1.78|3.27|1.77|3.28|1.78|3.26|1.76|0
1707931500000|2024-02-14 17:25:00|3.26|1.76|3.24|1.74|3.27|1.77|3.24|1.74|0
1707931800000|2024-02-14 17:30:00|3.25|1.75|3.23|1.73|3.31|1.81|3.23|1.73|0
1707932100000|2024-02-14 17:35:00|3.24|1.74|3.24|1.74|3.25|1.75|3.23|1.73|0
1707932400000|2024-02-14 17:40:00|3.25|1.75|3.23|1.73|3.25|1.75|3.23|1.73|0
1707932700000|2024-02-14 17:45:00|3.24|1.74|3.23|1.73|3.24|1.74|3.22|1.72|0
1707933000000|2024-02-14 17:50:00|3.24|1.74|3.23|1.73|3.24|1.74|3.23|1.73|0
1707933300000|2024-02-14 17:55:00|3.22|1.72|3.23|1.73|3.24|1.74|3.22|1.72|0
1707933600000|2024-02-14 18:00:00|3.24|1.74|3.21|1.71|3.24|1.74|3.21|1.71|0
1707933900000|2024-02-14 18:05:00|3.22|1.72|3.24|1.74|3.24|1.74|3.21|1.71|0
1707934200000|2024-02-14 18:10:00|3.25|1.75|3.26|1.76|3.27|1.77|3.24|1.74|0
1707934500000|2024-02-14 18:15:00|3.27|1.77|3.26|1.76|3.27|1.77|3.24|1.74|0
1707934800000|2024-02-14 18:20:00|3.25|1.75|3.26|1.76|3.26|1.76|3.24|1.74|0
1707935100000|2024-02-14 18:25:00|3.25|1.75|3.24|1.74|3.26|1.76|3.24|1.74|0
1707935400000|2024-02-14 18:30:00|3.25|1.75|3.21|1.71|3.25|1.75|3.21|1.71|0
1707935700000|2024-02-14 18:35:00|3.2|1.7|3.19|1.69|3.21|1.71|3.18|1.68|0
1707936000000|2024-02-14 18:40:00|3.18|1.68|3.2|1.7|3.21|1.71|3.18|1.68|0
1707936300000|2024-02-14 18:45:00|3.21|1.71|3.19|1.69|3.21|1.71|3.19|1.69|0
1707936600000|2024-02-14 18:50:00|3.2|1.7|3.2|1.7|3.23|1.73|3.19|1.69|0
1707936900000|2024-02-14 18:55:00|3.21|1.71|3.22|1.72|3.24|1.74|3.21|1.71|0
1707937200000|2024-02-14 19:00:00|3.21|1.71|3.25|1.75|3.25|1.75|3.21|1.71|0
1707937500000|2024-02-14 19:05:00|3.26|1.76|3.26|1.76|3.28|1.78|3.2|1.7|0
1707937800000|2024-02-14 19:10:00|3.25|1.75|3.23|1.73|3.26|1.76|3.23|1.73|0
1707938100000|2024-02-14 19:15:00|3.24|1.74|3.24|1.74|3.24|1.74|3.22|1.72|0
1707938400000|2024-02-14 19:20:00|3.23|1.73|3.21|1.71|3.23|1.73|3.21|1.71|0
1707938700000|2024-02-14 19:25:00|3.2|1.7|3.19|1.69|3.2|1.7|3.18|1.68|0
1707939000000|2024-02-14 19:30:00|3.18|1.68|3.18|1.68|3.2|1.7|3.18|1.68|0
1707939300000|2024-02-14 19:35:00|3.19|1.69|3.17|1.67|3.19|1.69|3.16|1.66|0
1707939600000|2024-02-14 19:40:00|3.18|1.68|3.18|1.68|3.18|1.68|3.17|1.67|0
1707939900000|2024-02-14 19:45:00|3.17|1.67|3.18|1.68|3.19|1.69|3.17|1.67|0
1707940200000|2024-02-14 19:50:00|3.19|1.69|3.21|1.71|3.26|1.76|3.18|1.68|0
1707940500000|2024-02-14 19:55:00|3.22|1.72|3.19|1.69|3.22|1.72|3.19|1.69|0
1707940800000|2024-02-14 20:00:00|3.18|1.68|3.18|1.68|3.21|1.71|3.18|1.68|0
1707941100000|2024-02-14 20:05:00|3.19|1.69|3.17|1.67|3.19|1.69|3.17|1.67|0
1707941400000|2024-02-14 20:10:00|3.18|1.68|3.18|1.68|3.19|1.69|3.17|1.67|0
1707941700000|2024-02-14 20:15:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707942000000|2024-02-14 20:20:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1707942300000|2024-02-14 20:25:00|3.14|1.64|3.19|1.69|3.23|1.73|3.13|1.63|0
1707942600000|2024-02-14 20:30:00|3.2|1.7|3.21|1.71|3.22|1.72|3.19|1.69|0
1707942900000|2024-02-14 20:35:00|3.2|1.7|3.18|1.68|3.21|1.71|3.18|1.68|0
1707943200000|2024-02-14 20:40:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1707943500000|2024-02-14 20:45:00|3.19|1.69|3.17|1.67|3.19|1.69|3.17|1.67|0
1707943800000|2024-02-14 20:50:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1707944100000|2024-02-14 20:55:00|3.16|1.66|3.17|1.67|3.2|1.7|3.16|1.66|0
1707944400000|2024-02-14 21:00:00|3.19|1.69|3.17|1.67|3.19|1.69|3.17|1.67|0
1707944700000|2024-02-14 21:05:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1707945000000|2024-02-14 21:10:00|3.18|1.68|3.17|1.67|3.18|1.68|3.16|1.66|0
1707945300000|2024-02-14 21:15:00|3.22|1.62|3.21|1.61|3.22|1.62|3.2|1.6|0
1707945900000|2024-02-14 21:25:00|3.2|1.6|3.2|1.6|3.21|1.61|3.2|1.6|0
1707946500000|2024-02-14 21:35:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1707946800000|2024-02-14 21:40:00|3.21|1.61|3.21|1.61|3.21|1.61|3.21|1.61|0
1707947400000|2024-02-14 21:50:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1707947700000|2024-02-14 21:55:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1707949500000|2024-02-14 22:25:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1707950100000|2024-02-14 22:35:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1707951600000|2024-02-14 23:00:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1707951900000|2024-02-14 23:05:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1707952800000|2024-02-14 23:20:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1707953100000|2024-02-14 23:25:00|3.21|1.61|3.21|1.61|3.21|1.61|3.21|1.61|0
1707955200000|2024-02-15 00:00:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1707955500000|2024-02-15 00:05:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1707958800000|2024-02-15 01:00:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1707959100000|2024-02-15 01:05:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1707959400000|2024-02-15 01:10:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1707959700000|2024-02-15 01:15:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1707960600000|2024-02-15 01:30:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1707960900000|2024-02-15 01:35:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1707963300000|2024-02-15 02:15:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1707964200000|2024-02-15 02:30:00|3.17|1.67|3.17|1.67|3.18|1.68|3.17|1.67|0
1707965100000|2024-02-15 02:45:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1707965400000|2024-02-15 02:50:00|3.16|1.66|3.16|1.66|3.16|1.66|3.16|1.66|0
1707966000000|2024-02-15 03:00:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707966300000|2024-02-15 03:05:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707966900000|2024-02-15 03:15:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1707967500000|2024-02-15 03:25:00|3.16|1.66|3.16|1.66|3.16|1.66|3.16|1.66|0
1707967800000|2024-02-15 03:30:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707969000000|2024-02-15 03:50:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1707969300000|2024-02-15 03:55:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1707969600000|2024-02-15 04:00:00|3.16|1.66|3.16|1.66|3.16|1.66|3.16|1.66|0
1707969900000|2024-02-15 04:05:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707970200000|2024-02-15 04:10:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1707970500000|2024-02-15 04:15:00|3.16|1.66|3.16|1.66|3.16|1.66|3.15|1.65|0
1707970800000|2024-02-15 04:20:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707974400000|2024-02-15 05:20:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1707975600000|2024-02-15 05:40:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1707975900000|2024-02-15 05:45:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707976200000|2024-02-15 05:50:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707976800000|2024-02-15 06:00:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707977100000|2024-02-15 06:05:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1707977400000|2024-02-15 06:10:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707978600000|2024-02-15 06:30:00|3.13|1.63|3.13|1.63|3.13|1.63|3.13|1.63|0
1707978900000|2024-02-15 06:35:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1707979200000|2024-02-15 06:40:00|3.14|1.64|3.13|1.63|3.14|1.64|3.12|1.62|0
1707979500000|2024-02-15 06:45:00|3.12|1.62|3.11|1.61|3.13|1.63|3.11|1.61|0
1707979800000|2024-02-15 06:50:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1707980100000|2024-02-15 06:55:00|3.11|1.61|3.11|1.61|3.11|1.61|3.11|1.61|0
1707980400000|2024-02-15 07:00:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1707981000000|2024-02-15 07:10:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1707981600000|2024-02-15 07:20:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707982500000|2024-02-15 07:35:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1707982800000|2024-02-15 07:40:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707983100000|2024-02-15 07:45:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707983400000|2024-02-15 07:50:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707983700000|2024-02-15 07:55:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1707984000000|2024-02-15 08:00:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707984300000|2024-02-15 08:05:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707984900000|2024-02-15 08:15:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1707985200000|2024-02-15 08:20:00|3.08|1.58|3.15|1.65|3.15|1.65|3.08|1.58|0
1707985500000|2024-02-15 08:25:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1707985800000|2024-02-15 08:30:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707986100000|2024-02-15 08:35:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1707986700000|2024-02-15 08:45:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1707987000000|2024-02-15 08:50:00|3.15|1.65|3.15|1.65|3.15|1.65|3.14|1.64|0
1707987300000|2024-02-15 08:55:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1707987600000|2024-02-15 09:00:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1707987900000|2024-02-15 09:05:00|3.16|1.66|3.16|1.66|3.16|1.66|3.16|1.66|0
1707988200000|2024-02-15 09:10:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707988500000|2024-02-15 09:15:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1707988800000|2024-02-15 09:20:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1707989100000|2024-02-15 09:25:00|3.16|1.66|3.16|1.66|3.16|1.66|3.15|1.65|0
1707989400000|2024-02-15 09:30:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1707990300000|2024-02-15 09:45:00|3.17|1.67|3.17|1.67|3.17|1.67|3.16|1.66|0
1707990600000|2024-02-15 09:50:00|3.16|1.66|3.16|1.66|3.17|1.67|3.16|1.66|0
1707991200000|2024-02-15 10:00:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1707991500000|2024-02-15 10:05:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1707991800000|2024-02-15 10:10:00|3.18|1.68|3.08|1.58|3.18|1.68|3.08|1.58|0
1707992100000|2024-02-15 10:15:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707992400000|2024-02-15 10:20:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1707992700000|2024-02-15 10:25:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707993000000|2024-02-15 10:30:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1707993300000|2024-02-15 10:35:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1707993600000|2024-02-15 10:40:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1707994500000|2024-02-15 10:55:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1707994800000|2024-02-15 11:00:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1707995100000|2024-02-15 11:05:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707995400000|2024-02-15 11:10:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1707995700000|2024-02-15 11:15:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707996900000|2024-02-15 11:35:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1707998700000|2024-02-15 12:05:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707999300000|2024-02-15 12:15:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1707999600000|2024-02-15 12:20:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1707999900000|2024-02-15 12:25:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1708000200000|2024-02-15 12:30:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1708000500000|2024-02-15 12:35:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1708000800000|2024-02-15 12:40:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1708001400000|2024-02-15 12:50:00|3.08|1.58|3.08|1.58|3.08|1.58|3.07|1.57|0
1708001700000|2024-02-15 12:55:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1708002600000|2024-02-15 13:10:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1708002900000|2024-02-15 13:15:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1708003200000|2024-02-15 13:20:00|3.08|1.58|3.1|1.6|3.1|1.6|3.08|1.58|0
1708003500000|2024-02-15 13:25:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1708003800000|2024-02-15 13:30:00|3.07|1.57|3.07|1.57|3.09|1.59|3.05|1.55|0
1708004100000|2024-02-15 13:35:00|3.06|1.56|3.06|1.56|3.08|1.58|3.05|1.55|0
1708004400000|2024-02-15 13:40:00|3.05|1.55|3.06|1.56|3.08|1.58|3.05|1.55|0
1708004700000|2024-02-15 13:45:00|3.07|1.57|3.08|1.58|3.09|1.59|3.04|1.54|0
1708005000000|2024-02-15 13:50:00|3.05|1.55|3.05|1.55|3.06|1.56|3.04|1.54|0
1708005300000|2024-02-15 13:55:00|3.04|1.54|3.04|1.54|3.04|1.54|3.04|1.54|0
1708005600000|2024-02-15 14:00:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1708005900000|2024-02-15 14:05:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1708006200000|2024-02-15 14:10:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1708006500000|2024-02-15 14:15:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1708006800000|2024-02-15 14:20:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1708007100000|2024-02-15 14:25:00|3.06|1.56|3.06|1.56|3.07|1.57|3.05|1.55|0
1708007400000|2024-02-15 14:30:00|3.05|1.55|3.03|1.53|3.06|1.56|3.03|1.53|0
1708007700000|2024-02-15 14:35:00|3.04|1.54|3.03|1.53|3.04|1.54|3.02|1.52|0
1708008000000|2024-02-15 14:40:00|3.02|1.52|3.04|1.54|3.05|1.55|3.02|1.52|0
1708008300000|2024-02-15 14:45:00|3.03|1.53|3.02|1.52|3.04|1.54|3.01|1.51|0
1708008600000|2024-02-15 14:50:00|3.05|1.55|3.08|1.58|3.09|1.59|3.04|1.54|0
1708008900000|2024-02-15 14:55:00|3.07|1.57|3.08|1.58|3.08|1.58|3.07|1.57|0
1708009200000|2024-02-15 15:00:00|3.07|1.57|3.08|1.58|3.09|1.59|3.06|1.56|0
1708009500000|2024-02-15 15:05:00|3.09|1.59|3.06|1.56|3.09|1.59|3.06|1.56|0
1708009800000|2024-02-15 15:10:00|3.05|1.55|3.06|1.56|3.07|1.57|3.05|1.55|0
1708010100000|2024-02-15 15:15:00|3.05|1.55|3.08|1.58|3.08|1.58|3.04|1.54|0
1708010400000|2024-02-15 15:20:00|3.11|1.61|3.1|1.6|3.13|1.63|3.1|1.6|0
1708010700000|2024-02-15 15:25:00|3.09|1.59|3.14|1.64|3.14|1.64|3.09|1.59|0
1708011000000|2024-02-15 15:30:00|3.13|1.63|3.15|1.65|3.16|1.66|3.13|1.63|0
1708011300000|2024-02-15 15:35:00|3.14|1.64|3.13|1.63|3.16|1.66|3.13|1.63|0
1708011600000|2024-02-15 15:40:00|3.14|1.64|3.08|1.58|3.15|1.65|3.07|1.57|0
1708011900000|2024-02-15 15:45:00|3.07|1.57|3.07|1.57|3.08|1.58|3.06|1.56|0
1708012200000|2024-02-15 15:50:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1708012500000|2024-02-15 15:55:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1708012800000|2024-02-15 16:00:00|3.07|1.57|3.12|1.62|3.12|1.62|3.06|1.56|0
1708013100000|2024-02-15 16:05:00|3.11|1.61|3.13|1.63|3.14|1.64|3.11|1.61|0
1708013400000|2024-02-15 16:10:00|3.14|1.64|3.1|1.6|3.14|1.64|3.09|1.59|0
1708013700000|2024-02-15 16:15:00|3.11|1.61|3.11|1.61|3.11|1.61|3.1|1.6|0
1708014000000|2024-02-15 16:20:00|3.1|1.6|3.14|1.64|3.14|1.64|3.1|1.6|0
1708014300000|2024-02-15 16:25:00|3.15|1.65|3.13|1.63|3.15|1.65|3.12|1.62|0
1708014600000|2024-02-15 16:30:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1708014900000|2024-02-15 16:35:00|3.12|1.62|3.11|1.61|3.13|1.63|3.11|1.61|0
1708015200000|2024-02-15 16:40:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1708015500000|2024-02-15 16:45:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1708015800000|2024-02-15 16:50:00|3.14|1.64|3.13|1.63|3.14|1.64|3.11|1.61|0
1708016100000|2024-02-15 16:55:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1708016400000|2024-02-15 17:00:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1708016700000|2024-02-15 17:05:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1708017000000|2024-02-15 17:10:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1708017300000|2024-02-15 17:15:00|3.11|1.61|3.09|1.59|3.11|1.61|3.09|1.59|0
1708017600000|2024-02-15 17:20:00|3.08|1.58|3.09|1.59|3.1|1.6|3.08|1.58|0
1708017900000|2024-02-15 17:25:00|3.1|1.6|3.04|1.54|3.1|1.6|3.04|1.54|0
1708018200000|2024-02-15 17:30:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1708018800000|2024-02-15 17:40:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1708019100000|2024-02-15 17:45:00|3.03|1.53|3.04|1.54|3.05|1.55|3.03|1.53|0
1708019400000|2024-02-15 17:50:00|3.05|1.55|3.04|1.54|3.05|1.55|3.03|1.53|0
1708019700000|2024-02-15 17:55:00|3.03|1.53|3.06|1.56|3.06|1.56|3.03|1.53|0
1708020000000|2024-02-15 18:00:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1708020300000|2024-02-15 18:05:00|3.05|1.55|3.02|1.52|3.06|1.56|3.02|1.52|0
1708020600000|2024-02-15 18:10:00|3.01|1.51|3.01|1.51|3.01|1.51|3|1.5|0
1708020900000|2024-02-15 18:15:00|3|1.5|3.06|1.56|3.06|1.56|2.99|1.49|0
1708021200000|2024-02-15 18:20:00|3.05|1.55|3.06|1.56|3.07|1.57|3.05|1.55|0
1708021500000|2024-02-15 18:25:00|3.05|1.55|3.04|1.54|3.06|1.56|3.04|1.54|0
1708021800000|2024-02-15 18:30:00|3.05|1.55|3.05|1.55|3.05|1.55|3.03|1.53|0
1708022100000|2024-02-15 18:35:00|3.06|1.56|3.05|1.55|3.07|1.57|3.05|1.55|0
1708022400000|2024-02-15 18:40:00|3.04|1.54|3.07|1.57|3.07|1.57|3.04|1.54|0
1708022700000|2024-02-15 18:45:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1708023000000|2024-02-15 18:50:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1708023300000|2024-02-15 18:55:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1708023600000|2024-02-15 19:00:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1708023900000|2024-02-15 19:05:00|3.05|1.55|3.04|1.54|3.05|1.55|3.03|1.53|0
1708024200000|2024-02-15 19:10:00|3.05|1.55|3.05|1.55|3.07|1.57|3.04|1.54|0
1708024500000|2024-02-15 19:15:00|3.06|1.56|3.04|1.54|3.06|1.56|3.04|1.54|0
1708024800000|2024-02-15 19:20:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1708025100000|2024-02-15 19:25:00|3.05|1.55|3.06|1.56|3.07|1.57|3.04|1.54|0
1708025400000|2024-02-15 19:30:00|3.07|1.57|3.06|1.56|3.07|1.57|3.05|1.55|0
1708025700000|2024-02-15 19:35:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1708026000000|2024-02-15 19:40:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1708026300000|2024-02-15 19:45:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1708026600000|2024-02-15 19:50:00|3.05|1.55|3.03|1.53|3.05|1.55|3.03|1.53|0
1708026900000|2024-02-15 19:55:00|3.04|1.54|3.04|1.54|3.05|1.55|3.03|1.53|0
1708027200000|2024-02-15 20:00:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1708027500000|2024-02-15 20:05:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1708027800000|2024-02-15 20:10:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1708028100000|2024-02-15 20:15:00|3.04|1.54|3.06|1.56|3.06|1.56|3.04|1.54|0
1708028400000|2024-02-15 20:20:00|3.05|1.55|3.05|1.55|3.07|1.57|3.05|1.55|0
1708028700000|2024-02-15 20:25:00|3.04|1.54|3.03|1.53|3.04|1.54|3.03|1.53|0
1708029300000|2024-02-15 20:35:00|3.04|1.54|3.05|1.55|3.05|1.55|3.03|1.53|0
1708029600000|2024-02-15 20:40:00|3.04|1.54|3.05|1.55|3.05|1.55|3.04|1.54|0
1708029900000|2024-02-15 20:45:00|3.04|1.54|3.05|1.55|3.05|1.55|3.04|1.54|0
1708030200000|2024-02-15 20:50:00|3.04|1.54|3.03|1.53|3.04|1.54|3.02|1.52|0
1708030500000|2024-02-15 20:55:00|3.02|1.52|2.99|1.49|3.09|1.59|2.98|1.48|0
1708030800000|2024-02-15 21:00:00|2.98|1.48|2.98|1.48|2.99|1.49|2.97|1.47|0
1708031100000|2024-02-15 21:05:00|2.97|1.47|2.97|1.47|2.98|1.48|2.97|1.47|0
1708031400000|2024-02-15 21:10:00|2.98|1.48|2.98|1.48|2.98|1.48|2.97|1.47|0
1708031700000|2024-02-15 21:15:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1708032300000|2024-02-15 21:25:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1708033200000|2024-02-15 21:40:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1708033500000|2024-02-15 21:45:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1708034400000|2024-02-15 22:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1708034700000|2024-02-15 22:05:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1708035300000|2024-02-15 22:15:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1708035600000|2024-02-15 22:20:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1708038000000|2024-02-15 23:00:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1708040400000|2024-02-15 23:40:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1708040700000|2024-02-15 23:45:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1708041000000|2024-02-15 23:50:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1708041600000|2024-02-16 00:00:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1708041900000|2024-02-16 00:05:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1708042200000|2024-02-16 00:10:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1708042500000|2024-02-16 00:15:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1708043100000|2024-02-16 00:25:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1708044600000|2024-02-16 00:50:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1708044900000|2024-02-16 00:55:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1708045200000|2024-02-16 01:00:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1708045800000|2024-02-16 01:10:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1708046100000|2024-02-16 01:15:00|2.99|1.49|2.99|1.49|3|1.5|2.99|1.49|0
1708047000000|2024-02-16 01:30:00|2.98|1.48|2.99|1.49|2.99|1.49|2.98|1.48|0
1708047300000|2024-02-16 01:35:00|3|1.5|3|1.5|3|1.5|2.99|1.49|0
1708047600000|2024-02-16 01:40:00|3.01|1.51|3|1.5|3.01|1.51|3|1.5|0
1708047900000|2024-02-16 01:45:00|2.99|1.49|2.99|1.49|2.99|1.49|2.99|1.49|0
1708050000000|2024-02-16 02:20:00|2.98|1.48|2.99|1.49|2.99|1.49|2.98|1.48|0
1708050600000|2024-02-16 02:30:00|2.98|1.48|2.98|1.48|2.99|1.49|2.98|1.48|0
1708051500000|2024-02-16 02:45:00|2.99|1.49|2.98|1.48|2.99|1.49|2.98|1.48|0
1708052100000|2024-02-16 02:55:00|2.97|1.47|2.97|1.47|2.98|1.48|2.97|1.47|0
1708052400000|2024-02-16 03:00:00|2.98|1.48|2.98|1.48|2.98|1.48|2.97|1.47|0
1708052700000|2024-02-16 03:05:00|2.97|1.47|2.97|1.47|2.98|1.48|2.97|1.47|0
1708053000000|2024-02-16 03:10:00|2.98|1.48|2.97|1.47|2.98|1.48|2.97|1.47|0
1708053300000|2024-02-16 03:15:00|2.98|1.48|2.98|1.48|2.98|1.48|2.97|1.47|0
1708053600000|2024-02-16 03:20:00|2.97|1.47|2.98|1.48|2.98|1.48|2.97|1.47|0
1708053900000|2024-02-16 03:25:00|2.97|1.47|2.98|1.48|2.98|1.48|2.97|1.47|0
1708054200000|2024-02-16 03:30:00|2.97|1.47|2.98|1.48|2.98|1.48|2.97|1.47|0
1708054500000|2024-02-16 03:35:00|2.97|1.47|2.97|1.47|2.97|1.47|2.97|1.47|0
1708056900000|2024-02-16 04:15:00|2.96|1.46|2.97|1.47|2.97|1.47|2.96|1.46|0
1708057800000|2024-02-16 04:30:00|2.96|1.46|2.96|1.46|2.96|1.46|2.96|1.46|0
1708058100000|2024-02-16 04:35:00|2.97|1.47|2.96|1.46|2.97|1.47|2.96|1.46|0
1708058700000|2024-02-16 04:45:00|2.97|1.47|2.96|1.46|2.97|1.47|2.96|1.46|0
1708059000000|2024-02-16 04:50:00|2.97|1.47|2.97|1.47|2.97|1.47|2.97|1.47|0
1708059600000|2024-02-16 05:00:00|2.96|1.46|2.96|1.46|2.96|1.46|2.96|1.46|0
1708059900000|2024-02-16 05:05:00|2.97|1.47|2.97|1.47|2.97|1.47|2.96|1.46|0
1708060200000|2024-02-16 05:10:00|2.96|1.46|2.96|1.46|2.97|1.47|2.96|1.46|0
1708060500000|2024-02-16 05:15:00|2.97|1.47|2.97|1.47|2.97|1.47|2.96|1.46|0
1708060800000|2024-02-16 05:20:00|2.96|1.46|2.97|1.47|2.97|1.47|2.96|1.46|0
1708061400000|2024-02-16 05:30:00|2.96|1.46|2.97|1.47|2.97|1.47|2.96|1.46|0
1708065600000|2024-02-16 06:40:00|2.96|1.46|2.96|1.46|2.96|1.46|2.96|1.46|0
1708066500000|2024-02-16 06:55:00|2.95|1.45|2.95|1.45|2.95|1.45|2.95|1.45|0
1708066800000|2024-02-16 07:00:00|2.96|1.46|2.95|1.45|2.96|1.46|2.95|1.45|0
1708067100000|2024-02-16 07:05:00|2.96|1.46|2.96|1.46|2.96|1.46|2.95|1.45|0
1708067400000|2024-02-16 07:10:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1708067700000|2024-02-16 07:15:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1708068000000|2024-02-16 07:20:00|2.95|1.45|2.95|1.45|2.96|1.46|2.95|1.45|0
1708069800000|2024-02-16 07:50:00|2.94|1.44|2.94|1.44|2.95|1.45|2.94|1.44|0
1708070100000|2024-02-16 07:55:00|2.95|1.45|2.95|1.45|2.95|1.45|2.94|1.44|0
1708070400000|2024-02-16 08:00:00|2.94|1.44|2.94|1.44|2.95|1.45|2.94|1.44|0
1708070700000|2024-02-16 08:05:00|2.93|1.43|2.94|1.44|2.94|1.44|2.93|1.43|0
1708071000000|2024-02-16 08:10:00|2.93|1.43|2.94|1.44|2.94|1.44|2.93|1.43|0
1708071300000|2024-02-16 08:15:00|2.93|1.43|2.93|1.43|2.94|1.44|2.93|1.43|0
1708071600000|2024-02-16 08:20:00|2.92|1.42|2.93|1.43|2.93|1.43|2.92|1.42|0
1708071900000|2024-02-16 08:25:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1708072500000|2024-02-16 08:35:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1708072800000|2024-02-16 08:40:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1708073400000|2024-02-16 08:50:00|2.91|1.41|2.91|1.41|2.91|1.41|2.91|1.41|0
1708073700000|2024-02-16 08:55:00|2.92|1.42|2.92|1.42|2.92|1.42|2.91|1.41|0
1708074000000|2024-02-16 09:00:00|2.91|1.41|2.91|1.41|2.92|1.42|2.91|1.41|0
1708074300000|2024-02-16 09:05:00|2.92|1.42|2.92|1.42|2.92|1.42|2.92|1.42|0
1708075200000|2024-02-16 09:20:00|2.91|1.41|2.91|1.41|2.92|1.42|2.91|1.41|0
1708075500000|2024-02-16 09:25:00|2.9|1.4|2.9|1.4|2.9|1.4|2.9|1.4|0
1708076100000|2024-02-16 09:35:00|2.91|1.41|2.91|1.41|2.91|1.41|2.91|1.41|0
1708077000000|2024-02-16 09:50:00|2.97|1.47|2.95|1.45|2.97|1.47|2.95|1.45|0
1708077600000|2024-02-16 10:00:00|2.94|1.44|2.94|1.44|2.95|1.45|2.94|1.44|0
1708078200000|2024-02-16 10:10:00|2.93|1.43|2.93|1.43|2.94|1.44|2.93|1.43|0
1708078500000|2024-02-16 10:15:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1708078800000|2024-02-16 10:20:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1708080000000|2024-02-16 10:40:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1708080300000|2024-02-16 10:45:00|2.93|1.43|2.92|1.42|2.93|1.43|2.92|1.42|0
1708080600000|2024-02-16 10:50:00|2.93|1.43|2.93|1.43|2.93|1.43|2.93|1.43|0
1708081200000|2024-02-16 11:00:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1708081500000|2024-02-16 11:05:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1708081800000|2024-02-16 11:10:00|2.92|1.42|2.92|1.42|2.92|1.42|2.92|1.42|0
1708082100000|2024-02-16 11:15:00|2.93|1.43|2.93|1.43|2.93|1.43|2.92|1.42|0
1708083900000|2024-02-16 11:45:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1708085100000|2024-02-16 12:05:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1708085400000|2024-02-16 12:10:00|2.94|1.44|2.94|1.44|2.94|1.44|2.94|1.44|0
1708086000000|2024-02-16 12:20:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1708086600000|2024-02-16 12:30:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1708086900000|2024-02-16 12:35:00|2.95|1.45|2.95|1.45|2.95|1.45|2.94|1.44|0
1708087200000|2024-02-16 12:40:00|2.94|1.44|2.95|1.45|2.95|1.45|2.94|1.44|0
1708087500000|2024-02-16 12:45:00|2.94|1.44|2.94|1.44|2.94|1.44|2.94|1.44|0
1708087800000|2024-02-16 12:50:00|2.95|1.45|2.95|1.45|2.95|1.45|2.95|1.45|0
1708088400000|2024-02-16 13:00:00|2.92|1.42|2.95|1.45|2.96|1.46|2.91|1.41|0
1708088700000|2024-02-16 13:05:00|2.96|1.46|2.95|1.45|2.96|1.46|2.95|1.45|0
1708089300000|2024-02-16 13:15:00|2.94|1.44|2.94|1.44|2.95|1.45|2.94|1.44|0
1708089600000|2024-02-16 13:20:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1708089900000|2024-02-16 13:25:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1708090200000|2024-02-16 13:30:00|2.98|1.48|2.99|1.49|3.01|1.51|2.95|1.45|0
1708090500000|2024-02-16 13:35:00|3|1.5|2.99|1.49|3|1.5|2.98|1.48|0
1708090800000|2024-02-16 13:40:00|2.98|1.48|3|1.5|3|1.5|2.98|1.48|0
1708091100000|2024-02-16 13:45:00|3.01|1.51|3.02|1.52|3.03|1.53|3|1.5|0
1708091400000|2024-02-16 13:50:00|3.01|1.51|2.99|1.49|3.01|1.51|2.99|1.49|0
1708091700000|2024-02-16 13:55:00|2.98|1.48|2.97|1.47|2.99|1.49|2.97|1.47|0
1708092000000|2024-02-16 14:00:00|2.96|1.46|3.08|1.58|3.08|1.58|2.96|1.46|0
1708092300000|2024-02-16 14:05:00|3.09|1.59|3.03|1.53|3.09|1.59|3.03|1.53|0
1708092600000|2024-02-16 14:10:00|3.04|1.54|3.03|1.53|3.04|1.54|3.02|1.52|0
1708092900000|2024-02-16 14:15:00|3.04|1.54|3.04|1.54|3.04|1.54|3.03|1.53|0
1708093200000|2024-02-16 14:20:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1708093500000|2024-02-16 14:25:00|3.04|1.54|3.02|1.52|3.04|1.54|3.02|1.52|0
1708093800000|2024-02-16 14:30:00|3.03|1.53|3.06|1.56|3.06|1.56|3.02|1.52|0
1708094100000|2024-02-16 14:35:00|3.05|1.55|2.99|1.49|3.06|1.56|2.94|1.44|0
1708094400000|2024-02-16 14:40:00|3|1.5|2.99|1.49|3|1.5|2.98|1.48|0
1708094700000|2024-02-16 14:45:00|3|1.5|2.99|1.49|3|1.5|2.98|1.48|0
1708095000000|2024-02-16 14:50:00|3|1.5|2.99|1.49|3.03|1.53|2.96|1.46|0
1708095300000|2024-02-16 14:55:00|3|1.5|2.99|1.49|3.01|1.51|2.98|1.48|0
1708095600000|2024-02-16 15:00:00|3|1.5|3|1.5|3.03|1.53|2.97|1.47|0
1708095900000|2024-02-16 15:05:00|2.99|1.49|2.98|1.48|3.01|1.51|2.98|1.48|0
1708096200000|2024-02-16 15:10:00|2.99|1.49|2.98|1.48|2.99|1.49|2.97|1.47|0
1708096500000|2024-02-16 15:15:00|2.97|1.47|2.96|1.46|2.98|1.48|2.96|1.46|0
1708096800000|2024-02-16 15:20:00|2.97|1.47|2.99|1.49|3|1.5|2.96|1.46|0
1708097100000|2024-02-16 15:25:00|2.98|1.48|2.97|1.47|3|1.5|2.97|1.47|0
1708097400000|2024-02-16 15:30:00|2.98|1.48|2.98|1.48|2.99|1.49|2.97|1.47|0
1708097700000|2024-02-16 15:35:00|2.99|1.49|2.94|1.44|3.02|1.52|2.94|1.44|0
1708098000000|2024-02-16 15:40:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1708098300000|2024-02-16 15:45:00|2.93|1.43|2.95|1.45|2.95|1.45|2.92|1.42|0
1708098600000|2024-02-16 15:50:00|2.94|1.44|2.93|1.43|2.95|1.45|2.93|1.43|0
1708098900000|2024-02-16 15:55:00|2.92|1.42|2.93|1.43|2.95|1.45|2.92|1.42|0
1708099200000|2024-02-16 16:00:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1708099500000|2024-02-16 16:05:00|2.93|1.43|2.88|1.38|2.95|1.45|2.88|1.38|0
1708099800000|2024-02-16 16:10:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1708100100000|2024-02-16 16:15:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1708100400000|2024-02-16 16:20:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1708100700000|2024-02-16 16:25:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1708101000000|2024-02-16 16:30:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1708101300000|2024-02-16 16:35:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1708101600000|2024-02-16 16:40:00|2.84|1.34|2.83|1.33|2.85|1.35|2.83|1.33|0
1708101900000|2024-02-16 16:45:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708102200000|2024-02-16 16:50:00|2.85|1.35|2.84|1.34|2.85|1.35|2.83|1.33|0
1708102500000|2024-02-16 16:55:00|2.83|1.33|2.83|1.33|2.84|1.34|2.82|1.32|0
1708102800000|2024-02-16 17:00:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708103100000|2024-02-16 17:05:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1708103400000|2024-02-16 17:10:00|2.85|1.35|2.88|1.38|2.88|1.38|2.84|1.34|0
1708104000000|2024-02-16 17:20:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1708104300000|2024-02-16 17:25:00|2.88|1.38|2.86|1.36|2.88|1.38|2.86|1.36|0
1708104600000|2024-02-16 17:30:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1708104900000|2024-02-16 17:35:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1708105200000|2024-02-16 17:40:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1708105500000|2024-02-16 17:45:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1708105800000|2024-02-16 17:50:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1708106100000|2024-02-16 17:55:00|2.88|1.38|2.88|1.38|2.89|1.39|2.87|1.37|0
1708106400000|2024-02-16 18:00:00|2.89|1.39|2.91|1.41|2.91|1.41|2.88|1.38|0
1708106700000|2024-02-16 18:05:00|2.92|1.42|2.9|1.4|2.93|1.43|2.89|1.39|0
1708107000000|2024-02-16 18:10:00|2.91|1.41|2.91|1.41|2.92|1.42|2.91|1.41|0
1708107300000|2024-02-16 18:15:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1708107600000|2024-02-16 18:20:00|2.9|1.4|2.87|1.37|2.91|1.41|2.87|1.37|0
1708107900000|2024-02-16 18:25:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1708108200000|2024-02-16 18:30:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1708108500000|2024-02-16 18:35:00|2.88|1.38|2.86|1.36|2.88|1.38|2.86|1.36|0
1708108800000|2024-02-16 18:40:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1708109100000|2024-02-16 18:45:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1708109400000|2024-02-16 18:50:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1708109700000|2024-02-16 18:55:00|2.85|1.35|2.84|1.34|2.86|1.36|2.84|1.34|0
1708110000000|2024-02-16 19:00:00|2.83|1.33|2.83|1.33|2.84|1.34|2.82|1.32|0
1708110300000|2024-02-16 19:05:00|2.82|1.32|2.83|1.33|2.92|1.42|2.82|1.32|0
1708110600000|2024-02-16 19:10:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708111200000|2024-02-16 19:20:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708111800000|2024-02-16 19:30:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1708112100000|2024-02-16 19:35:00|2.85|1.35|2.85|1.35|2.86|1.36|2.84|1.34|0
1708112400000|2024-02-16 19:40:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1708112700000|2024-02-16 19:45:00|2.87|1.37|2.94|1.44|2.96|1.46|2.87|1.37|0
1708113000000|2024-02-16 19:50:00|2.95|1.45|2.95|1.45|2.96|1.46|2.94|1.44|0
1708113300000|2024-02-16 19:55:00|2.94|1.44|2.85|1.35|2.95|1.45|2.82|1.32|0
1708113600000|2024-02-16 20:00:00|2.86|1.36|2.86|1.36|2.86|1.36|2.84|1.34|0
1708113900000|2024-02-16 20:05:00|2.85|1.35|2.83|1.33|2.86|1.36|2.83|1.33|0
1708114200000|2024-02-16 20:10:00|2.84|1.34|2.84|1.34|2.85|1.35|2.83|1.33|0
1708114500000|2024-02-16 20:15:00|2.85|1.35|2.83|1.33|2.85|1.35|2.83|1.33|0
1708114800000|2024-02-16 20:20:00|2.84|1.34|2.83|1.33|2.84|1.34|2.82|1.32|0
1708115100000|2024-02-16 20:25:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1708115400000|2024-02-16 20:30:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1708115700000|2024-02-16 20:35:00|2.82|1.32|2.85|1.35|2.85|1.35|2.82|1.32|0
1708116000000|2024-02-16 20:40:00|2.86|1.36|2.87|1.37|2.88|1.38|2.85|1.35|0
1708116300000|2024-02-16 20:45:00|2.86|1.36|2.9|1.4|2.9|1.4|2.86|1.36|0
1708116600000|2024-02-16 20:50:00|2.89|1.39|2.82|1.32|2.9|1.4|2.81|1.31|0
1708116900000|2024-02-16 20:55:00|2.81|1.31|2.82|1.32|2.83|1.33|2.81|1.31|0
1708117200000|2024-02-16 21:00:00|2.83|1.33|2.84|1.34|2.85|1.35|2.82|1.32|0
1708117500000|2024-02-16 21:05:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1708117800000|2024-02-16 21:10:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1708305300000|2024-02-19 01:15:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1708305600000|2024-02-19 01:20:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708305900000|2024-02-19 01:25:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708306200000|2024-02-19 01:30:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708306800000|2024-02-19 01:40:00|2.85|1.35|2.85|1.35|2.85|1.35|2.85|1.35|0
1708307100000|2024-02-19 01:45:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708307400000|2024-02-19 01:50:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708307700000|2024-02-19 01:55:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708308000000|2024-02-19 02:00:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1708309200000|2024-02-19 02:20:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708309500000|2024-02-19 02:25:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708309800000|2024-02-19 02:30:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708310100000|2024-02-19 02:35:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708311300000|2024-02-19 02:55:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708314300000|2024-02-19 03:45:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708317300000|2024-02-19 04:35:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708318800000|2024-02-19 05:00:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1708319100000|2024-02-19 05:05:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1708320300000|2024-02-19 05:25:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1708320900000|2024-02-19 05:35:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708322400000|2024-02-19 06:00:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708324200000|2024-02-19 06:30:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708325400000|2024-02-19 06:50:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708326000000|2024-02-19 07:00:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708326600000|2024-02-19 07:10:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1708326900000|2024-02-19 07:15:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708327200000|2024-02-19 07:20:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708327800000|2024-02-19 07:30:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708328100000|2024-02-19 07:35:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708328400000|2024-02-19 07:40:00|2.83|1.33|2.81|1.31|2.83|1.33|2.81|1.31|0
1708328700000|2024-02-19 07:45:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1708329600000|2024-02-19 08:00:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1708329900000|2024-02-19 08:05:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708330200000|2024-02-19 08:10:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1708330500000|2024-02-19 08:15:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1708330800000|2024-02-19 08:20:00|2.82|1.32|2.83|1.33|2.84|1.34|2.81|1.31|0
1708331100000|2024-02-19 08:25:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708331400000|2024-02-19 08:30:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708331700000|2024-02-19 08:35:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708332000000|2024-02-19 08:40:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708332300000|2024-02-19 08:45:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708332900000|2024-02-19 08:55:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708333500000|2024-02-19 09:05:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708333800000|2024-02-19 09:10:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708334400000|2024-02-19 09:20:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708334700000|2024-02-19 09:25:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708335000000|2024-02-19 09:30:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708335300000|2024-02-19 09:35:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708335600000|2024-02-19 09:40:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708336500000|2024-02-19 09:55:00|2.79|1.29|2.8|1.3|2.8|1.3|2.79|1.29|0
1708337400000|2024-02-19 10:10:00|2.79|1.29|2.79|1.29|2.79|1.29|2.79|1.29|0
1708337700000|2024-02-19 10:15:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1708338300000|2024-02-19 10:25:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708338600000|2024-02-19 10:30:00|2.8|1.3|2.8|1.3|2.8|1.3|2.8|1.3|0
1708338900000|2024-02-19 10:35:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708339200000|2024-02-19 10:40:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708339500000|2024-02-19 10:45:00|2.8|1.3|2.8|1.3|2.8|1.3|2.8|1.3|0
1708339800000|2024-02-19 10:50:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708340100000|2024-02-19 10:55:00|2.8|1.3|2.8|1.3|2.8|1.3|2.8|1.3|0
1708340700000|2024-02-19 11:05:00|2.79|1.29|2.8|1.3|2.8|1.3|2.79|1.29|0
1708341900000|2024-02-19 11:25:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708342500000|2024-02-19 11:35:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708343400000|2024-02-19 11:50:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708344000000|2024-02-19 12:00:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708344300000|2024-02-19 12:05:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708344600000|2024-02-19 12:10:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708344900000|2024-02-19 12:15:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708345200000|2024-02-19 12:20:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708345800000|2024-02-19 12:30:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708346100000|2024-02-19 12:35:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708347000000|2024-02-19 12:50:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708347600000|2024-02-19 13:00:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708347900000|2024-02-19 13:05:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708348500000|2024-02-19 13:15:00|2.79|1.29|2.79|1.29|2.8|1.3|2.79|1.29|0
1708350000000|2024-02-19 13:40:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708350300000|2024-02-19 13:45:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708352100000|2024-02-19 14:15:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708352400000|2024-02-19 14:20:00|2.78|1.28|2.78|1.28|2.79|1.29|2.78|1.28|0
1708353300000|2024-02-19 14:35:00|2.77|1.27|2.78|1.28|2.78|1.28|2.77|1.27|0
1708353600000|2024-02-19 14:40:00|2.77|1.27|2.77|1.27|2.77|1.27|2.77|1.27|0
1708354800000|2024-02-19 15:00:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708355100000|2024-02-19 15:05:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708355400000|2024-02-19 15:10:00|2.78|1.28|2.75|1.25|2.78|1.28|2.74|1.24|0
1708356300000|2024-02-19 15:25:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708357500000|2024-02-19 15:45:00|2.76|1.26|2.76|1.26|2.76|1.26|2.75|1.25|0
1708358400000|2024-02-19 16:00:00|2.75|1.25|2.75|1.25|2.76|1.26|2.75|1.25|0
1708358700000|2024-02-19 16:05:00|2.76|1.26|2.76|1.26|2.76|1.26|2.75|1.25|0
1708359300000|2024-02-19 16:15:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1708359600000|2024-02-19 16:20:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1708359900000|2024-02-19 16:25:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1708360200000|2024-02-19 16:30:00|2.75|1.25|2.75|1.25|2.76|1.26|2.75|1.25|0
1708360500000|2024-02-19 16:35:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708364700000|2024-02-19 17:45:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1708365300000|2024-02-19 17:55:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1708369200000|2024-02-19 19:00:00|2.74|1.24|2.74|1.24|2.74|1.24|2.74|1.24|0
1708374300000|2024-02-19 20:25:00|2.73|1.23|2.73|1.23|2.73|1.23|2.73|1.23|0
1708376100000|2024-02-19 20:55:00|2.74|1.24|2.73|1.23|2.74|1.24|2.73|1.23|0
1708377300000|2024-02-19 21:15:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1708383600000|2024-02-19 23:00:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1708384200000|2024-02-19 23:10:00|2.8|1.2|2.81|1.21|2.81|1.21|2.79|1.19|0
1708385400000|2024-02-19 23:30:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1708386000000|2024-02-19 23:40:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1708386300000|2024-02-19 23:45:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1708386600000|2024-02-19 23:50:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1708386900000|2024-02-19 23:55:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1708387200000|2024-02-20 00:00:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1708387800000|2024-02-20 00:10:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1708388100000|2024-02-20 00:15:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1708388400000|2024-02-20 00:20:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1708388700000|2024-02-20 00:25:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1708389600000|2024-02-20 00:40:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1708390500000|2024-02-20 00:55:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1708390800000|2024-02-20 01:00:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1708391100000|2024-02-20 01:05:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1708391700000|2024-02-20 01:15:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708392000000|2024-02-20 01:20:00|2.76|1.26|2.76|1.26|2.77|1.27|2.76|1.26|0
1708392300000|2024-02-20 01:25:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1708392600000|2024-02-20 01:30:00|2.77|1.27|2.78|1.28|2.78|1.28|2.76|1.26|0
1708392900000|2024-02-20 01:35:00|2.77|1.27|2.78|1.28|2.78|1.28|2.77|1.27|0
1708393200000|2024-02-20 01:40:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1708393500000|2024-02-20 01:45:00|2.79|1.29|2.77|1.27|2.81|1.31|2.69|1.19|0
1708393800000|2024-02-20 01:50:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708394100000|2024-02-20 01:55:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708394400000|2024-02-20 02:00:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708394700000|2024-02-20 02:05:00|2.8|1.3|2.79|1.29|2.8|1.3|2.78|1.28|0
1708395000000|2024-02-20 02:10:00|2.78|1.28|2.78|1.28|2.79|1.29|2.77|1.27|0
1708395600000|2024-02-20 02:20:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1708395900000|2024-02-20 02:25:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708396200000|2024-02-20 02:30:00|2.78|1.28|2.78|1.28|2.78|1.28|2.78|1.28|0
1708396800000|2024-02-20 02:40:00|2.77|1.27|2.77|1.27|2.77|1.27|2.77|1.27|0
1708397100000|2024-02-20 02:45:00|2.78|1.28|2.78|1.28|2.78|1.28|2.77|1.27|0
1708399200000|2024-02-20 03:20:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1708401900000|2024-02-20 04:05:00|2.77|1.27|2.77|1.27|2.78|1.28|2.77|1.27|0
1708402500000|2024-02-20 04:15:00|2.76|1.26|2.77|1.27|2.77|1.27|2.76|1.26|0
1708403100000|2024-02-20 04:25:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708403400000|2024-02-20 04:30:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708404000000|2024-02-20 04:40:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708407000000|2024-02-20 05:30:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708407300000|2024-02-20 05:35:00|2.78|1.28|2.78|1.28|2.78|1.28|2.77|1.27|0
1708407600000|2024-02-20 05:40:00|2.77|1.27|2.77|1.27|2.78|1.28|2.77|1.27|0
1708408200000|2024-02-20 05:50:00|2.76|1.26|2.77|1.27|2.77|1.27|2.76|1.26|0
1708408500000|2024-02-20 05:55:00|2.76|1.26|2.76|1.26|2.77|1.27|2.76|1.26|0
1708408800000|2024-02-20 06:00:00|2.77|1.27|2.77|1.27|2.77|1.27|2.76|1.26|0
1708409100000|2024-02-20 06:05:00|2.76|1.26|2.76|1.26|2.76|1.26|2.76|1.26|0
1708409700000|2024-02-20 06:15:00|2.75|1.25|2.75|1.25|2.75|1.25|2.75|1.25|0
1708410600000|2024-02-20 06:30:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1708411800000|2024-02-20 06:50:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708412700000|2024-02-20 07:05:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708413000000|2024-02-20 07:10:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1708413300000|2024-02-20 07:15:00|2.73|1.23|2.73|1.23|2.73|1.23|2.73|1.23|0
1708413600000|2024-02-20 07:20:00|2.74|1.24|2.74|1.24|2.74|1.24|2.73|1.23|0
1708413900000|2024-02-20 07:25:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1708414200000|2024-02-20 07:30:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1708414500000|2024-02-20 07:35:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1708414800000|2024-02-20 07:40:00|2.75|1.25|2.74|1.24|2.75|1.25|2.74|1.24|0
1708415400000|2024-02-20 07:50:00|2.73|1.23|2.73|1.23|2.73|1.23|2.73|1.23|0
1708415700000|2024-02-20 07:55:00|2.74|1.24|2.74|1.24|2.74|1.24|2.73|1.23|0
1708416000000|2024-02-20 08:00:00|2.73|1.23|2.73|1.23|2.74|1.24|2.73|1.23|0
1708416300000|2024-02-20 08:05:00|2.74|1.24|2.74|1.24|2.74|1.24|2.73|1.23|0
1708416600000|2024-02-20 08:10:00|2.75|1.25|2.74|1.24|2.75|1.25|2.74|1.24|0
1708416900000|2024-02-20 08:15:00|2.75|1.25|2.78|1.28|2.78|1.28|2.74|1.24|0
1708417200000|2024-02-20 08:20:00|2.79|1.29|2.8|1.3|2.81|1.31|2.78|1.28|0
1708417500000|2024-02-20 08:25:00|2.81|1.31|2.79|1.29|2.81|1.31|2.79|1.29|0
1708417800000|2024-02-20 08:30:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708418100000|2024-02-20 08:35:00|2.78|1.28|2.77|1.27|2.79|1.29|2.77|1.27|0
1708418400000|2024-02-20 08:40:00|2.78|1.28|2.8|1.3|2.8|1.3|2.78|1.28|0
1708418700000|2024-02-20 08:45:00|2.79|1.29|2.79|1.29|2.8|1.3|2.79|1.29|0
1708419000000|2024-02-20 08:50:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708419300000|2024-02-20 08:55:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708419600000|2024-02-20 09:00:00|2.78|1.28|2.78|1.28|2.79|1.29|2.77|1.27|0
1708420500000|2024-02-20 09:15:00|2.77|1.27|2.77|1.27|2.78|1.28|2.77|1.27|0
1708420800000|2024-02-20 09:20:00|2.78|1.28|2.79|1.29|2.79|1.29|2.77|1.27|0
1708421100000|2024-02-20 09:25:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1708421400000|2024-02-20 09:30:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708421700000|2024-02-20 09:35:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708422300000|2024-02-20 09:45:00|2.79|1.29|2.8|1.3|2.8|1.3|2.79|1.29|0
1708422600000|2024-02-20 09:50:00|2.79|1.29|2.79|1.29|2.79|1.29|2.79|1.29|0
1708422900000|2024-02-20 09:55:00|2.8|1.3|2.8|1.3|2.8|1.3|2.8|1.3|0
1708423200000|2024-02-20 10:00:00|2.81|1.31|2.81|1.31|2.81|1.31|2.78|1.28|0
1708423500000|2024-02-20 10:05:00|2.8|1.3|2.82|1.32|2.82|1.32|2.8|1.3|0
1708423800000|2024-02-20 10:10:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708424100000|2024-02-20 10:15:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708424400000|2024-02-20 10:20:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708424700000|2024-02-20 10:25:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708425300000|2024-02-20 10:35:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708425600000|2024-02-20 10:40:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708425900000|2024-02-20 10:45:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708426200000|2024-02-20 10:50:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708426500000|2024-02-20 10:55:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708426800000|2024-02-20 11:00:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1708427100000|2024-02-20 11:05:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708427400000|2024-02-20 11:10:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708427700000|2024-02-20 11:15:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708428000000|2024-02-20 11:20:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1708428300000|2024-02-20 11:25:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1708428600000|2024-02-20 11:30:00|2.77|1.27|2.78|1.28|2.78|1.28|2.77|1.27|0
1708428900000|2024-02-20 11:35:00|2.77|1.27|2.77|1.27|2.77|1.27|2.77|1.27|0
1708429200000|2024-02-20 11:40:00|2.76|1.26|2.77|1.27|2.77|1.27|2.76|1.26|0
1708429500000|2024-02-20 11:45:00|2.76|1.26|2.76|1.26|2.77|1.27|2.76|1.26|0
1708429800000|2024-02-20 11:50:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1708430100000|2024-02-20 11:55:00|2.79|1.29|2.74|1.24|2.79|1.29|2.74|1.24|0
1708430400000|2024-02-20 12:00:00|2.75|1.25|2.74|1.24|2.76|1.26|2.74|1.24|0
1708431000000|2024-02-20 12:10:00|2.73|1.23|2.73|1.23|2.74|1.24|2.73|1.23|0
1708431300000|2024-02-20 12:15:00|2.74|1.24|2.74|1.24|2.74|1.24|2.74|1.24|0
1708431600000|2024-02-20 12:20:00|2.73|1.23|2.73|1.23|2.73|1.23|2.73|1.23|0
1708432800000|2024-02-20 12:40:00|2.74|1.24|2.74|1.24|2.74|1.24|2.73|1.23|0
1708433100000|2024-02-20 12:45:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1708433400000|2024-02-20 12:50:00|2.74|1.24|2.74|1.24|2.74|1.24|2.74|1.24|0
1708433700000|2024-02-20 12:55:00|2.75|1.25|2.74|1.24|2.75|1.25|2.74|1.24|0
1708434300000|2024-02-20 13:05:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1708434600000|2024-02-20 13:10:00|2.74|1.24|2.73|1.23|2.74|1.24|2.73|1.23|0
1708434900000|2024-02-20 13:15:00|2.74|1.24|2.75|1.25|2.75|1.25|2.73|1.23|0
1708435200000|2024-02-20 13:20:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708435500000|2024-02-20 13:25:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1708435800000|2024-02-20 13:30:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1708436100000|2024-02-20 13:35:00|2.76|1.26|2.74|1.24|2.76|1.26|2.74|1.24|0
1708436400000|2024-02-20 13:40:00|2.73|1.23|2.73|1.23|2.73|1.23|2.72|1.22|0
1708436700000|2024-02-20 13:45:00|2.74|1.24|2.74|1.24|2.74|1.24|2.74|1.24|0
1708437000000|2024-02-20 13:50:00|2.75|1.25|2.74|1.24|2.75|1.25|2.74|1.24|0
1708437300000|2024-02-20 13:55:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1708437600000|2024-02-20 14:00:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1708437900000|2024-02-20 14:05:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708438200000|2024-02-20 14:10:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1708438500000|2024-02-20 14:15:00|2.75|1.25|2.75|1.25|2.75|1.25|2.75|1.25|0
1708438800000|2024-02-20 14:20:00|2.74|1.24|2.75|1.25|2.76|1.26|2.74|1.24|0
1708439100000|2024-02-20 14:25:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708439400000|2024-02-20 14:30:00|2.74|1.24|2.72|1.22|2.75|1.25|2.72|1.22|0
1708439700000|2024-02-20 14:35:00|2.73|1.23|2.77|1.27|2.77|1.27|2.72|1.22|0
1708440000000|2024-02-20 14:40:00|2.78|1.28|2.79|1.29|2.81|1.31|2.78|1.28|0
1708440300000|2024-02-20 14:45:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708440600000|2024-02-20 14:50:00|2.8|1.3|2.78|1.28|2.82|1.32|2.74|1.24|0
1708440900000|2024-02-20 14:55:00|2.77|1.27|2.84|1.34|2.84|1.34|2.77|1.27|0
1708441200000|2024-02-20 15:00:00|2.85|1.35|2.85|1.35|2.86|1.36|2.84|1.34|0
1708441500000|2024-02-20 15:05:00|2.86|1.36|2.85|1.35|2.86|1.36|2.84|1.34|0
1708441800000|2024-02-20 15:10:00|2.86|1.36|2.87|1.37|2.88|1.38|2.85|1.35|0
1708442100000|2024-02-20 15:15:00|2.88|1.38|2.86|1.36|2.88|1.38|2.85|1.35|0
1708442400000|2024-02-20 15:20:00|2.85|1.35|2.86|1.36|2.87|1.37|2.85|1.35|0
1708442700000|2024-02-20 15:25:00|2.87|1.37|2.86|1.36|2.87|1.37|2.84|1.34|0
1708443000000|2024-02-20 15:30:00|2.87|1.37|2.85|1.35|2.88|1.38|2.81|1.31|0
1708443300000|2024-02-20 15:35:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1708443600000|2024-02-20 15:40:00|2.84|1.34|2.84|1.34|2.85|1.35|2.83|1.33|0
1708443900000|2024-02-20 15:45:00|2.83|1.33|2.85|1.35|2.88|1.38|2.63|1.13|0
1708444200000|2024-02-20 15:50:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708444500000|2024-02-20 15:55:00|2.83|1.33|2.82|1.32|2.84|1.34|2.82|1.32|0
1708444800000|2024-02-20 16:00:00|2.81|1.31|2.82|1.32|2.83|1.33|2.81|1.31|0
1708445100000|2024-02-20 16:05:00|2.85|1.35|2.82|1.32|2.85|1.35|2.81|1.31|0
1708445400000|2024-02-20 16:10:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708445700000|2024-02-20 16:15:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1708446000000|2024-02-20 16:20:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708446300000|2024-02-20 16:25:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1708446600000|2024-02-20 16:30:00|2.82|1.32|2.84|1.34|2.85|1.35|2.81|1.31|0
1708446900000|2024-02-20 16:35:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1708447200000|2024-02-20 16:40:00|2.85|1.35|2.84|1.34|2.85|1.35|2.83|1.33|0
1708447500000|2024-02-20 16:45:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1708447800000|2024-02-20 16:50:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1708448100000|2024-02-20 16:55:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1708448400000|2024-02-20 17:00:00|2.88|1.38|2.9|1.4|2.9|1.4|2.87|1.37|0
1708448700000|2024-02-20 17:05:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1708449000000|2024-02-20 17:10:00|2.9|1.4|2.9|1.4|2.9|1.4|2.89|1.39|0
1708449300000|2024-02-20 17:15:00|2.91|1.41|2.91|1.41|2.92|1.42|2.9|1.4|0
1708449600000|2024-02-20 17:20:00|2.92|1.42|2.92|1.42|2.92|1.42|2.9|1.4|0
1708449900000|2024-02-20 17:25:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1708450200000|2024-02-20 17:30:00|2.91|1.41|2.88|1.38|2.91|1.41|2.88|1.38|0
1708450500000|2024-02-20 17:35:00|2.89|1.39|2.93|1.43|2.93|1.43|2.89|1.39|0
1708450800000|2024-02-20 17:40:00|2.92|1.42|2.89|1.39|2.93|1.43|2.89|1.39|0
1708451100000|2024-02-20 17:45:00|2.88|1.38|2.9|1.4|2.9|1.4|2.88|1.38|0
1708451400000|2024-02-20 17:50:00|2.91|1.41|2.88|1.38|2.91|1.41|2.88|1.38|0
1708451700000|2024-02-20 17:55:00|2.89|1.39|2.88|1.38|2.89|1.39|2.87|1.37|0
1708452000000|2024-02-20 18:00:00|2.87|1.37|2.89|1.39|2.89|1.39|2.87|1.37|0
1708452300000|2024-02-20 18:05:00|2.9|1.4|2.88|1.38|2.9|1.4|2.88|1.38|0
1708452600000|2024-02-20 18:10:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1708452900000|2024-02-20 18:15:00|2.89|1.39|2.88|1.38|2.91|1.41|2.88|1.38|0
1708453200000|2024-02-20 18:20:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1708453500000|2024-02-20 18:25:00|2.87|1.37|2.89|1.39|2.9|1.4|2.86|1.36|0
1708453800000|2024-02-20 18:30:00|2.9|1.4|2.9|1.4|2.91|1.41|2.89|1.39|0
1708454100000|2024-02-20 18:35:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1708454400000|2024-02-20 18:40:00|2.89|1.39|2.87|1.37|2.89|1.39|2.87|1.37|0
1708454700000|2024-02-20 18:45:00|2.88|1.38|2.85|1.35|2.88|1.38|2.85|1.35|0
1708455000000|2024-02-20 18:50:00|2.86|1.36|2.85|1.35|2.86|1.36|2.84|1.34|0
1708455300000|2024-02-20 18:55:00|2.84|1.34|2.84|1.34|2.85|1.35|2.83|1.33|0
1708455600000|2024-02-20 19:00:00|2.83|1.33|2.86|1.36|2.86|1.36|2.83|1.33|0
1708455900000|2024-02-20 19:05:00|2.85|1.35|2.84|1.34|2.86|1.36|2.84|1.34|0
1708456200000|2024-02-20 19:10:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1708456500000|2024-02-20 19:15:00|2.86|1.36|2.83|1.33|2.87|1.37|2.83|1.33|0
1708456800000|2024-02-20 19:20:00|2.84|1.34|2.85|1.35|2.86|1.36|2.83|1.33|0
1708457100000|2024-02-20 19:25:00|2.86|1.36|2.83|1.33|2.86|1.36|2.83|1.33|0
1708457400000|2024-02-20 19:30:00|2.84|1.34|2.84|1.34|2.84|1.34|2.82|1.32|0
1708457700000|2024-02-20 19:35:00|2.75|1.25|2.82|1.32|2.83|1.33|2.74|1.24|0
1708458000000|2024-02-20 19:40:00|2.83|1.33|2.81|1.31|2.83|1.33|2.81|1.31|0
1708458300000|2024-02-20 19:45:00|2.82|1.32|2.79|1.29|2.82|1.32|2.79|1.29|0
1708458600000|2024-02-20 19:50:00|2.78|1.28|2.8|1.3|2.8|1.3|2.78|1.28|0
1708458900000|2024-02-20 19:55:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1708459200000|2024-02-20 20:00:00|2.79|1.29|2.8|1.3|2.8|1.3|2.78|1.28|0
1708459500000|2024-02-20 20:05:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1708459800000|2024-02-20 20:10:00|2.79|1.29|2.81|1.31|2.84|1.34|2.79|1.29|0
1708460100000|2024-02-20 20:15:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708460400000|2024-02-20 20:20:00|2.8|1.3|2.81|1.31|2.82|1.32|2.8|1.3|0
1708460700000|2024-02-20 20:25:00|2.8|1.3|2.8|1.3|2.81|1.31|2.79|1.29|0
1708461000000|2024-02-20 20:30:00|2.79|1.29|2.85|1.35|2.87|1.37|2.79|1.29|0
1708461300000|2024-02-20 20:35:00|2.86|1.36|2.85|1.35|2.87|1.37|2.84|1.34|0
1708461600000|2024-02-20 20:40:00|2.86|1.36|2.84|1.34|2.86|1.36|2.83|1.33|0
1708461900000|2024-02-20 20:45:00|2.83|1.33|2.83|1.33|2.84|1.34|2.82|1.32|0
1708462200000|2024-02-20 20:50:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1708462500000|2024-02-20 20:55:00|2.82|1.32|2.79|1.29|2.84|1.34|2.79|1.29|0
1708462800000|2024-02-20 21:00:00|2.8|1.3|2.81|1.31|2.81|1.31|2.79|1.29|0
1708463100000|2024-02-20 21:05:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708463400000|2024-02-20 21:10:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708463700000|2024-02-20 21:15:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1708464000000|2024-02-20 21:20:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1708464600000|2024-02-20 21:30:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1708465200000|2024-02-20 21:40:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1708465500000|2024-02-20 21:45:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1708465800000|2024-02-20 21:50:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1708466100000|2024-02-20 21:55:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1708467900000|2024-02-20 22:25:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1708469100000|2024-02-20 22:45:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1708469400000|2024-02-20 22:50:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1708470000000|2024-02-20 23:00:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1708470300000|2024-02-20 23:05:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1708470600000|2024-02-20 23:10:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1708470900000|2024-02-20 23:15:00|2.84|1.24|2.84|1.24|2.85|1.25|2.83|1.23|0
1708471200000|2024-02-20 23:20:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1708471800000|2024-02-20 23:30:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1708472100000|2024-02-20 23:35:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1708473600000|2024-02-21 00:00:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1708473900000|2024-02-21 00:05:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1708474200000|2024-02-21 00:10:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1708474500000|2024-02-21 00:15:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1708474800000|2024-02-21 00:20:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1708475400000|2024-02-21 00:30:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1708476600000|2024-02-21 00:50:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1708476900000|2024-02-21 00:55:00|2.85|1.25|2.86|1.26|2.87|1.27|2.85|1.25|0
1708477200000|2024-02-21 01:00:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1708477500000|2024-02-21 01:05:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1708477800000|2024-02-21 01:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1708478100000|2024-02-21 01:15:00|2.83|1.33|2.87|1.37|2.87|1.37|2.83|1.33|0
1708478700000|2024-02-21 01:25:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1708479000000|2024-02-21 01:30:00|2.87|1.37|2.87|1.37|2.88|1.38|2.86|1.36|0
1708479300000|2024-02-21 01:35:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1708479600000|2024-02-21 01:40:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1708479900000|2024-02-21 01:45:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1708480800000|2024-02-21 02:00:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1708481100000|2024-02-21 02:05:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1708481400000|2024-02-21 02:10:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1708481700000|2024-02-21 02:15:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1708482000000|2024-02-21 02:20:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1708482300000|2024-02-21 02:25:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1708482900000|2024-02-21 02:35:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1708483200000|2024-02-21 02:40:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1708486800000|2024-02-21 03:40:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1708487100000|2024-02-21 03:45:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1708489200000|2024-02-21 04:20:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1708489500000|2024-02-21 04:25:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1708490100000|2024-02-21 04:35:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1708490700000|2024-02-21 04:45:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1708491000000|2024-02-21 04:50:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1708491300000|2024-02-21 04:55:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1708491600000|2024-02-21 05:00:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1708492200000|2024-02-21 05:10:00|2.85|1.35|2.85|1.35|2.85|1.35|2.85|1.35|0
1708492500000|2024-02-21 05:15:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1708492800000|2024-02-21 05:20:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1708493400000|2024-02-21 05:30:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1708493700000|2024-02-21 05:35:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1708495200000|2024-02-21 06:00:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708495800000|2024-02-21 06:10:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1708496100000|2024-02-21 06:15:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708496400000|2024-02-21 06:20:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708496700000|2024-02-21 06:25:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708497000000|2024-02-21 06:30:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708497300000|2024-02-21 06:35:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708497600000|2024-02-21 06:40:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708497900000|2024-02-21 06:45:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708498200000|2024-02-21 06:50:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1708499100000|2024-02-21 07:05:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708499400000|2024-02-21 07:10:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708499700000|2024-02-21 07:15:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708500000000|2024-02-21 07:20:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708500600000|2024-02-21 07:30:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1708500900000|2024-02-21 07:35:00|2.8|1.3|2.8|1.3|2.8|1.3|2.8|1.3|0
1708501200000|2024-02-21 07:40:00|2.79|1.29|2.8|1.3|2.8|1.3|2.79|1.29|0
1708502400000|2024-02-21 08:00:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708502700000|2024-02-21 08:05:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708503000000|2024-02-21 08:10:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708503300000|2024-02-21 08:15:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708503600000|2024-02-21 08:20:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1708503900000|2024-02-21 08:25:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708504200000|2024-02-21 08:30:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1708504500000|2024-02-21 08:35:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708504800000|2024-02-21 08:40:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708505100000|2024-02-21 08:45:00|2.84|1.34|2.83|1.33|2.84|1.34|2.82|1.32|0
1708505400000|2024-02-21 08:50:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708505700000|2024-02-21 08:55:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1708506000000|2024-02-21 09:00:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1708506300000|2024-02-21 09:05:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1708506600000|2024-02-21 09:10:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1708507200000|2024-02-21 09:20:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708507500000|2024-02-21 09:25:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1708507800000|2024-02-21 09:30:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1708508100000|2024-02-21 09:35:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708508400000|2024-02-21 09:40:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708508700000|2024-02-21 09:45:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708509000000|2024-02-21 09:50:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1708510500000|2024-02-21 10:15:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708510800000|2024-02-21 10:20:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1708511400000|2024-02-21 10:30:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708511700000|2024-02-21 10:35:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708512000000|2024-02-21 10:40:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708512600000|2024-02-21 10:50:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1708513200000|2024-02-21 11:00:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708513500000|2024-02-21 11:05:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708513800000|2024-02-21 11:10:00|2.81|1.31|2.83|1.33|2.83|1.33|2.81|1.31|0
1708514100000|2024-02-21 11:15:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708514700000|2024-02-21 11:25:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708515000000|2024-02-21 11:30:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708515300000|2024-02-21 11:35:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1708515600000|2024-02-21 11:40:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708515900000|2024-02-21 11:45:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1708516200000|2024-02-21 11:50:00|2.82|1.32|2.81|1.31|2.83|1.33|2.8|1.3|0
1708516500000|2024-02-21 11:55:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708516800000|2024-02-21 12:00:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1708517100000|2024-02-21 12:05:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708517400000|2024-02-21 12:10:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708517700000|2024-02-21 12:15:00|2.79|1.29|2.8|1.3|2.8|1.3|2.79|1.29|0
1708518000000|2024-02-21 12:20:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708518300000|2024-02-21 12:25:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1708518600000|2024-02-21 12:30:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1708518900000|2024-02-21 12:35:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708519200000|2024-02-21 12:40:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1708519500000|2024-02-21 12:45:00|2.81|1.31|2.83|1.33|2.83|1.33|2.81|1.31|0
1708519800000|2024-02-21 12:50:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1708520100000|2024-02-21 12:55:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708520400000|2024-02-21 13:00:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708520700000|2024-02-21 13:05:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708521000000|2024-02-21 13:10:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708521300000|2024-02-21 13:15:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708521600000|2024-02-21 13:20:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1708521900000|2024-02-21 13:25:00|2.84|1.34|2.84|1.34|2.84|1.34|2.82|1.32|0
1708522200000|2024-02-21 13:30:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1708522500000|2024-02-21 13:35:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1708522800000|2024-02-21 13:40:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1708523100000|2024-02-21 13:45:00|2.83|1.33|2.82|1.32|2.84|1.34|2.82|1.32|0
1708523400000|2024-02-21 13:50:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708523700000|2024-02-21 13:55:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1708524000000|2024-02-21 14:00:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1708524300000|2024-02-21 14:05:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708524600000|2024-02-21 14:10:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1708524900000|2024-02-21 14:15:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1708525200000|2024-02-21 14:20:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1708525500000|2024-02-21 14:25:00|2.83|1.33|2.82|1.32|2.83|1.33|2.81|1.31|0
1708525800000|2024-02-21 14:30:00|2.81|1.31|2.81|1.31|2.83|1.33|2.79|1.29|0
1708526100000|2024-02-21 14:35:00|2.8|1.3|2.79|1.29|2.81|1.31|2.79|1.29|0
1708526400000|2024-02-21 14:40:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708526700000|2024-02-21 14:45:00|2.8|1.3|2.81|1.31|2.82|1.32|2.8|1.3|0
1708527000000|2024-02-21 14:50:00|2.82|1.32|2.81|1.31|2.82|1.32|2.8|1.3|0
1708527300000|2024-02-21 14:55:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1708527600000|2024-02-21 15:00:00|2.8|1.3|2.77|1.27|2.81|1.31|2.77|1.27|0
1708527900000|2024-02-21 15:05:00|2.78|1.28|2.77|1.27|2.82|1.32|2.77|1.27|0
1708528200000|2024-02-21 15:10:00|2.78|1.28|2.78|1.28|2.78|1.28|2.77|1.27|0
1708528500000|2024-02-21 15:15:00|2.77|1.27|2.77|1.27|2.78|1.28|2.76|1.26|0
1708528800000|2024-02-21 15:20:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1708529100000|2024-02-21 15:25:00|2.78|1.28|2.79|1.29|2.79|1.29|2.77|1.27|0
1708529400000|2024-02-21 15:30:00|2.8|1.3|2.8|1.3|2.81|1.31|2.79|1.29|0
1708529700000|2024-02-21 15:35:00|2.81|1.31|2.79|1.29|2.81|1.31|2.79|1.29|0
1708530000000|2024-02-21 15:40:00|2.8|1.3|2.8|1.3|2.81|1.31|2.79|1.29|0
1708530300000|2024-02-21 15:45:00|2.81|1.31|2.79|1.29|2.81|1.31|2.79|1.29|0
1708530600000|2024-02-21 15:50:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708530900000|2024-02-21 15:55:00|2.76|1.26|2.77|1.27|2.77|1.27|2.76|1.26|0
1708531200000|2024-02-21 16:00:00|2.76|1.26|2.76|1.26|2.77|1.27|2.75|1.25|0
1708531500000|2024-02-21 16:05:00|2.77|1.27|2.74|1.24|2.77|1.27|2.73|1.23|0
1708531800000|2024-02-21 16:10:00|2.77|1.27|2.73|1.23|2.77|1.27|2.73|1.23|0
1708532100000|2024-02-21 16:15:00|2.74|1.24|2.74|1.24|2.74|1.24|2.74|1.24|0
1708532400000|2024-02-21 16:20:00|2.73|1.23|2.74|1.24|2.74|1.24|2.73|1.23|0
1708532700000|2024-02-21 16:25:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1708533000000|2024-02-21 16:30:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708533300000|2024-02-21 16:35:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708533600000|2024-02-21 16:40:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708533900000|2024-02-21 16:45:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1708534200000|2024-02-21 16:50:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1708534500000|2024-02-21 16:55:00|2.73|1.23|2.74|1.24|2.74|1.24|2.73|1.23|0
1708534800000|2024-02-21 17:00:00|2.75|1.25|2.76|1.26|2.76|1.26|2.74|1.24|0
1708535100000|2024-02-21 17:05:00|2.77|1.27|2.79|1.29|2.79|1.29|2.74|1.24|0
1708535400000|2024-02-21 17:10:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1708535700000|2024-02-21 17:15:00|2.79|1.29|2.79|1.29|2.8|1.3|2.78|1.28|0
1708536000000|2024-02-21 17:20:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708536300000|2024-02-21 17:25:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708536600000|2024-02-21 17:30:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1708536900000|2024-02-21 17:35:00|2.79|1.29|2.79|1.29|2.8|1.3|2.79|1.29|0
1708537200000|2024-02-21 17:40:00|2.8|1.3|2.81|1.31|2.82|1.32|2.8|1.3|0
1708537500000|2024-02-21 17:45:00|2.8|1.3|2.79|1.29|2.81|1.31|2.77|1.27|0
1708537800000|2024-02-21 17:50:00|2.82|1.32|2.79|1.29|2.82|1.32|2.79|1.29|0
1708538100000|2024-02-21 17:55:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1708538400000|2024-02-21 18:00:00|2.8|1.3|2.82|1.32|2.84|1.34|2.79|1.29|0
1708538700000|2024-02-21 18:05:00|2.83|1.33|2.8|1.3|2.83|1.33|2.79|1.29|0
1708539000000|2024-02-21 18:10:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1708539300000|2024-02-21 18:15:00|2.78|1.28|2.78|1.28|2.79|1.29|2.77|1.27|0
1708539600000|2024-02-21 18:20:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1708539900000|2024-02-21 18:25:00|2.79|1.29|2.79|1.29|2.8|1.3|2.78|1.28|0
1708540200000|2024-02-21 18:30:00|2.78|1.28|2.79|1.29|2.8|1.3|2.78|1.28|0
1708540500000|2024-02-21 18:35:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708540800000|2024-02-21 18:40:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708541100000|2024-02-21 18:45:00|2.78|1.28|2.78|1.28|2.79|1.29|2.78|1.28|0
1708541400000|2024-02-21 18:50:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1708541700000|2024-02-21 18:55:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1708542000000|2024-02-21 19:00:00|2.8|1.3|2.77|1.27|2.82|1.32|2.75|1.25|0
1708542300000|2024-02-21 19:05:00|2.78|1.28|2.77|1.27|2.78|1.28|2.76|1.26|0
1708542600000|2024-02-21 19:10:00|2.76|1.26|2.78|1.28|2.78|1.28|2.76|1.26|0
1708542900000|2024-02-21 19:15:00|2.79|1.29|2.81|1.31|2.84|1.34|2.77|1.27|0
1708543200000|2024-02-21 19:20:00|2.82|1.32|2.84|1.34|2.84|1.34|2.81|1.31|0
1708543500000|2024-02-21 19:25:00|2.85|1.35|2.84|1.34|2.86|1.36|2.83|1.33|0
1708543800000|2024-02-21 19:30:00|2.83|1.33|2.85|1.35|2.85|1.35|2.83|1.33|0
1708544100000|2024-02-21 19:35:00|2.84|1.34|2.86|1.36|2.87|1.37|2.84|1.34|0
1708544400000|2024-02-21 19:40:00|2.87|1.37|2.87|1.37|2.88|1.38|2.86|1.36|0
1708544700000|2024-02-21 19:45:00|2.86|1.36|2.85|1.35|2.87|1.37|2.85|1.35|0
1708545000000|2024-02-21 19:50:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1708545300000|2024-02-21 19:55:00|2.84|1.34|2.84|1.34|2.85|1.35|2.83|1.33|0
1708545600000|2024-02-21 20:00:00|2.85|1.35|2.86|1.36|2.86|1.36|2.84|1.34|0
1708545900000|2024-02-21 20:05:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1708546200000|2024-02-21 20:10:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1708546500000|2024-02-21 20:15:00|2.87|1.37|2.87|1.37|2.88|1.38|2.85|1.35|0
1708546800000|2024-02-21 20:20:00|2.88|1.38|2.87|1.37|2.89|1.39|2.87|1.37|0
1708547100000|2024-02-21 20:25:00|2.86|1.36|2.85|1.35|2.86|1.36|2.84|1.34|0
1708547400000|2024-02-21 20:30:00|2.84|1.34|2.81|1.31|2.85|1.35|2.81|1.31|0
1708547700000|2024-02-21 20:35:00|2.8|1.3|2.77|1.27|2.8|1.3|2.77|1.27|0
1708548000000|2024-02-21 20:40:00|2.76|1.26|2.76|1.26|2.77|1.27|2.75|1.25|0
1708548300000|2024-02-21 20:45:00|2.77|1.27|2.68|1.18|2.77|1.27|2.68|1.18|0
1708548600000|2024-02-21 20:50:00|2.67|1.17|2.65|1.15|2.68|1.18|2.65|1.15|0
1708548900000|2024-02-21 20:55:00|2.64|1.14|2.67|1.17|2.72|1.22|2.63|1.13|0
1708549200000|2024-02-21 21:00:00|2.68|1.18|2.69|1.19|2.69|1.19|2.67|1.17|0
1708549500000|2024-02-21 21:05:00|2.68|1.18|2.7|1.2|2.7|1.2|2.68|1.18|0
1708549800000|2024-02-21 21:10:00|2.69|1.19|2.69|1.19|2.7|1.2|2.69|1.19|0
1708550100000|2024-02-21 21:15:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1708550400000|2024-02-21 21:20:00|2.72|1.12|2.74|1.14|2.83|1.23|2.65|1.05|0
1708550700000|2024-02-21 21:25:00|2.73|1.13|2.65|1.05|2.74|1.14|2.64|1.04|0
1708551000000|2024-02-21 21:30:00|2.64|1.04|2.65|1.05|2.65|1.05|2.62|1.02|0
1708551300000|2024-02-21 21:35:00|2.66|1.06|2.64|1.04|2.67|1.07|2.64|1.04|0
1708551600000|2024-02-21 21:40:00|2.65|1.05|2.67|1.07|2.73|1.13|2.64|1.04|0
1708551900000|2024-02-21 21:45:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1708552200000|2024-02-21 21:50:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1708552500000|2024-02-21 21:55:00|2.67|1.07|2.65|1.05|2.67|1.07|2.65|1.05|0
1708552800000|2024-02-21 22:00:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1708553100000|2024-02-21 22:05:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1708553400000|2024-02-21 22:10:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1708553700000|2024-02-21 22:15:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1708554000000|2024-02-21 22:20:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1708554300000|2024-02-21 22:25:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1708554600000|2024-02-21 22:30:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1708554900000|2024-02-21 22:35:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1708555200000|2024-02-21 22:40:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1708555800000|2024-02-21 22:50:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1708556100000|2024-02-21 22:55:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1708556400000|2024-02-21 23:00:00|2.63|1.03|2.65|1.05|2.65|1.05|2.63|1.03|0
1708556700000|2024-02-21 23:05:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1708557000000|2024-02-21 23:10:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1708557300000|2024-02-21 23:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1708557600000|2024-02-21 23:20:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1708557900000|2024-02-21 23:25:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1708558200000|2024-02-21 23:30:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1708558500000|2024-02-21 23:35:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1708558800000|2024-02-21 23:40:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1708559700000|2024-02-21 23:55:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1708560000000|2024-02-22 00:00:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1708560300000|2024-02-22 00:05:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1708560600000|2024-02-22 00:10:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1708560900000|2024-02-22 00:15:00|2.62|1.02|2.6|1|2.62|1.02|2.6|1|0
1708561500000|2024-02-22 00:25:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1708561800000|2024-02-22 00:30:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1708562100000|2024-02-22 00:35:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1708562400000|2024-02-22 00:40:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1708562700000|2024-02-22 00:45:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1708563000000|2024-02-22 00:50:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1708563300000|2024-02-22 00:55:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1708563600000|2024-02-22 01:00:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1708564500000|2024-02-22 01:15:00|2.53|1.03|2.58|1.08|2.63|1.13|2.52|1.02|0
1708565400000|2024-02-22 01:30:00|2.57|1.07|2.57|1.07|2.58|1.08|2.57|1.07|0
1708565700000|2024-02-22 01:35:00|2.58|1.08|2.58|1.08|2.58|1.08|2.57|1.07|0
1708566600000|2024-02-22 01:50:00|2.59|1.09|2.59|1.09|2.59|1.09|2.59|1.09|0
1708566900000|2024-02-22 01:55:00|2.6|1.1|2.6|1.1|2.6|1.1|2.59|1.09|0
1708567200000|2024-02-22 02:00:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1708567800000|2024-02-22 02:10:00|2.61|1.11|2.6|1.1|2.61|1.11|2.6|1.1|0
1708568700000|2024-02-22 02:25:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1708569000000|2024-02-22 02:30:00|2.59|1.09|2.59|1.09|2.6|1.1|2.59|1.09|0
1708569900000|2024-02-22 02:45:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1708570200000|2024-02-22 02:50:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1708572300000|2024-02-22 03:25:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1708572600000|2024-02-22 03:30:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1708572900000|2024-02-22 03:35:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1708573200000|2024-02-22 03:40:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1708575300000|2024-02-22 04:15:00|2.57|1.07|2.58|1.08|2.58|1.08|2.57|1.07|0
1708576500000|2024-02-22 04:35:00|2.57|1.07|2.57|1.07|2.58|1.08|2.57|1.07|0
1708579500000|2024-02-22 05:25:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1708580100000|2024-02-22 05:35:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1708580700000|2024-02-22 05:45:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1708581000000|2024-02-22 05:50:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1708582200000|2024-02-22 06:10:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1708582500000|2024-02-22 06:15:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1708583400000|2024-02-22 06:30:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1708583700000|2024-02-22 06:35:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1708584000000|2024-02-22 06:40:00|2.54|1.04|2.59|1.09|2.6|1.1|2.54|1.04|0
1708584300000|2024-02-22 06:45:00|2.6|1.1|2.6|1.1|2.6|1.1|2.59|1.09|0
1708584600000|2024-02-22 06:50:00|2.59|1.09|2.59|1.09|2.59|1.09|2.59|1.09|0
1708585800000|2024-02-22 07:10:00|2.6|1.1|2.59|1.09|2.6|1.1|2.59|1.09|0
1708586100000|2024-02-22 07:15:00|2.6|1.1|2.59|1.09|2.6|1.1|2.59|1.09|0
1708586400000|2024-02-22 07:20:00|2.6|1.1|2.59|1.09|2.6|1.1|2.59|1.09|0
1708587900000|2024-02-22 07:45:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1708588200000|2024-02-22 07:50:00|2.57|1.07|2.57|1.07|2.58|1.08|2.57|1.07|0
1708588800000|2024-02-22 08:00:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1708589100000|2024-02-22 08:05:00|2.55|1.05|2.53|1.03|2.55|1.05|2.53|1.03|0
1708589400000|2024-02-22 08:10:00|2.54|1.04|2.53|1.03|2.54|1.04|2.53|1.03|0
1708589700000|2024-02-22 08:15:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1708590000000|2024-02-22 08:20:00|2.51|1.01|2.6|1.1|2.6|1.1|2.51|1.01|0
1708590300000|2024-02-22 08:25:00|2.52|1.02|2.45|0.95|2.53|1.03|2.45|0.95|0
1708590600000|2024-02-22 08:30:00|2.46|0.96|2.46|0.96|2.46|0.96|2.45|0.95|0
1708591200000|2024-02-22 08:40:00|2.47|0.97|2.46|0.96|2.47|0.97|2.46|0.96|0
1708592400000|2024-02-22 09:00:00|2.47|0.97|2.47|0.97|2.48|0.98|2.46|0.96|0
1708592700000|2024-02-22 09:05:00|2.46|0.96|2.46|0.96|2.47|0.97|2.46|0.96|0
1708593000000|2024-02-22 09:10:00|2.47|0.97|2.47|0.97|2.47|0.97|2.46|0.96|0
1708593300000|2024-02-22 09:15:00|2.46|0.96|2.48|0.98|2.48|0.98|2.46|0.96|0
1708593600000|2024-02-22 09:20:00|2.47|0.97|2.49|0.99|2.49|0.99|2.47|0.97|0
1708593900000|2024-02-22 09:25:00|2.48|0.98|2.48|0.98|2.49|0.99|2.48|0.98|0
1708594200000|2024-02-22 09:30:00|2.47|0.97|2.47|0.97|2.47|0.97|2.47|0.97|0
1708594500000|2024-02-22 09:35:00|2.48|0.98|2.46|0.96|2.48|0.98|2.46|0.96|0
1708594800000|2024-02-22 09:40:00|2.47|0.97|2.47|0.97|2.47|0.97|2.46|0.96|0
1708595400000|2024-02-22 09:50:00|2.46|0.96|2.47|0.97|2.47|0.97|2.46|0.96|0
1708595700000|2024-02-22 09:55:00|2.46|0.96|2.47|0.97|2.47|0.97|2.46|0.96|0
1708596000000|2024-02-22 10:00:00|2.46|0.96|2.47|0.97|2.47|0.97|2.46|0.96|0
1708596300000|2024-02-22 10:05:00|2.46|0.96|2.45|0.95|2.47|0.97|2.44|0.94|0
1708596600000|2024-02-22 10:10:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1708596900000|2024-02-22 10:15:00|2.46|0.96|2.46|0.96|2.46|0.96|2.45|0.95|0
1708597800000|2024-02-22 10:30:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1708598100000|2024-02-22 10:35:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1708598400000|2024-02-22 10:40:00|2.44|0.94|2.44|0.94|2.44|0.94|2.44|0.94|0
1708598700000|2024-02-22 10:45:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1708600200000|2024-02-22 11:10:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1708600500000|2024-02-22 11:15:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1708600800000|2024-02-22 11:20:00|2.4|0.9|2.39|0.89|2.48|0.98|2.38|0.88|0
1708601100000|2024-02-22 11:25:00|2.4|0.9|2.4|0.9|2.4|0.9|2.39|0.89|0
1708601700000|2024-02-22 11:35:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708602000000|2024-02-22 11:40:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708602300000|2024-02-22 11:45:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708602600000|2024-02-22 11:50:00|2.4|0.9|2.4|0.9|2.4|0.9|2.4|0.9|0
1708603200000|2024-02-22 12:00:00|2.41|0.91|2.41|0.91|2.41|0.91|2.4|0.9|0
1708604100000|2024-02-22 12:15:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1708604400000|2024-02-22 12:20:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1708605300000|2024-02-22 12:35:00|2.4|0.9|2.41|0.91|2.41|0.91|2.4|0.9|0
1708606800000|2024-02-22 13:00:00|2.42|0.92|2.42|0.92|2.42|0.92|2.42|0.92|0
1708607100000|2024-02-22 13:05:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1708607400000|2024-02-22 13:10:00|2.42|0.92|2.41|0.91|2.42|0.92|2.4|0.9|0
1708607700000|2024-02-22 13:15:00|2.4|0.9|2.4|0.9|2.41|0.91|2.39|0.89|0
1708608300000|2024-02-22 13:25:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708608600000|2024-02-22 13:30:00|2.42|0.92|2.4|0.9|2.42|0.92|2.39|0.89|0
1708608900000|2024-02-22 13:35:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708609200000|2024-02-22 13:40:00|2.39|0.89|2.4|0.9|2.41|0.91|2.37|0.87|0
1708609500000|2024-02-22 13:45:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708609800000|2024-02-22 13:50:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708610100000|2024-02-22 13:55:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708610400000|2024-02-22 14:00:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708610700000|2024-02-22 14:05:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708611000000|2024-02-22 14:10:00|2.41|0.91|2.41|0.91|2.41|0.91|2.4|0.9|0
1708611300000|2024-02-22 14:15:00|2.4|0.9|2.41|0.91|2.41|0.91|2.4|0.9|0
1708611900000|2024-02-22 14:25:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708612200000|2024-02-22 14:30:00|2.41|0.91|2.44|0.94|2.44|0.94|2.41|0.91|0
1708612500000|2024-02-22 14:35:00|2.43|0.93|2.38|0.88|2.44|0.94|2.38|0.88|0
1708612800000|2024-02-22 14:40:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1708613100000|2024-02-22 14:45:00|2.36|0.86|2.4|0.9|2.4|0.9|2.33|0.83|0
1708613400000|2024-02-22 14:50:00|2.39|0.89|2.41|0.91|2.41|0.91|2.38|0.88|0
1708613700000|2024-02-22 14:55:00|2.4|0.9|2.4|0.9|2.41|0.91|2.39|0.89|0
1708614000000|2024-02-22 15:00:00|2.39|0.89|2.4|0.9|2.41|0.91|2.38|0.88|0
1708614300000|2024-02-22 15:05:00|2.41|0.91|2.4|0.9|2.41|0.91|2.39|0.89|0
1708614600000|2024-02-22 15:10:00|2.41|0.91|2.4|0.9|2.41|0.91|2.39|0.89|0
1708614900000|2024-02-22 15:15:00|2.39|0.89|2.39|0.89|2.4|0.9|2.37|0.87|0
1708615200000|2024-02-22 15:20:00|2.38|0.88|2.36|0.86|2.39|0.89|2.36|0.86|0
1708615500000|2024-02-22 15:25:00|2.37|0.87|2.35|0.85|2.37|0.87|2.35|0.85|0
1708615800000|2024-02-22 15:30:00|2.37|0.87|2.36|0.86|2.38|0.88|2.36|0.86|0
1708616100000|2024-02-22 15:35:00|2.37|0.87|2.38|0.88|2.38|0.88|2.36|0.86|0
1708616400000|2024-02-22 15:40:00|2.37|0.87|2.39|0.89|2.39|0.89|2.37|0.87|0
1708616700000|2024-02-22 15:45:00|2.38|0.88|2.38|0.88|2.4|0.9|2.37|0.87|0
1708617000000|2024-02-22 15:50:00|2.37|0.87|2.37|0.87|2.38|0.88|2.36|0.86|0
1708617300000|2024-02-22 15:55:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1708617600000|2024-02-22 16:00:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1708617900000|2024-02-22 16:05:00|2.36|0.86|2.36|0.86|2.37|0.87|2.35|0.85|0
1708618200000|2024-02-22 16:10:00|2.35|0.85|2.35|0.85|2.35|0.85|2.34|0.84|0
1708618500000|2024-02-22 16:15:00|2.34|0.84|2.34|0.84|2.35|0.85|2.33|0.83|0
1708618800000|2024-02-22 16:20:00|2.35|0.85|2.36|0.86|2.37|0.87|2.34|0.84|0
1708619100000|2024-02-22 16:25:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1708619400000|2024-02-22 16:30:00|2.36|0.86|2.35|0.85|2.36|0.86|2.35|0.85|0
1708619700000|2024-02-22 16:35:00|2.36|0.86|2.42|0.92|2.42|0.92|2.35|0.85|0
1708620000000|2024-02-22 16:40:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1708620300000|2024-02-22 16:45:00|2.42|0.92|2.43|0.93|2.44|0.94|2.41|0.91|0
1708620600000|2024-02-22 16:50:00|2.44|0.94|2.4|0.9|2.44|0.94|2.4|0.9|0
1708620900000|2024-02-22 16:55:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708621200000|2024-02-22 17:00:00|2.41|0.91|2.39|0.89|2.42|0.92|2.39|0.89|0
1708621500000|2024-02-22 17:05:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708621800000|2024-02-22 17:10:00|2.4|0.9|2.4|0.9|2.4|0.9|2.4|0.9|0
1708622100000|2024-02-22 17:15:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708622400000|2024-02-22 17:20:00|2.38|0.88|2.38|0.88|2.39|0.89|2.38|0.88|0
1708622700000|2024-02-22 17:25:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708623000000|2024-02-22 17:30:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708623600000|2024-02-22 17:40:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708623900000|2024-02-22 17:45:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708624200000|2024-02-22 17:50:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708624500000|2024-02-22 17:55:00|2.38|0.88|2.38|0.88|2.38|0.88|2.38|0.88|0
1708624800000|2024-02-22 18:00:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708625100000|2024-02-22 18:05:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708625400000|2024-02-22 18:10:00|2.41|0.91|2.42|0.92|2.42|0.92|2.41|0.91|0
1708625700000|2024-02-22 18:15:00|2.41|0.91|2.41|0.91|2.41|0.91|2.4|0.9|0
1708626000000|2024-02-22 18:20:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708626300000|2024-02-22 18:25:00|2.39|0.89|2.4|0.9|2.42|0.92|2.39|0.89|0
1708626600000|2024-02-22 18:30:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708627200000|2024-02-22 18:40:00|2.38|0.88|2.38|0.88|2.39|0.89|2.38|0.88|0
1708627500000|2024-02-22 18:45:00|2.41|0.91|2.41|0.91|2.41|0.91|2.41|0.91|0
1708627800000|2024-02-22 18:50:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1708628100000|2024-02-22 18:55:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708628400000|2024-02-22 19:00:00|2.41|0.91|2.4|0.9|2.41|0.91|2.38|0.88|0
1708629000000|2024-02-22 19:10:00|2.39|0.89|2.39|0.89|2.4|0.9|2.38|0.88|0
1708629300000|2024-02-22 19:15:00|2.41|0.91|2.41|0.91|2.41|0.91|2.41|0.91|0
1708629600000|2024-02-22 19:20:00|2.4|0.9|2.45|0.95|2.45|0.95|2.39|0.89|0
1708629900000|2024-02-22 19:25:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1708630200000|2024-02-22 19:30:00|2.46|0.96|2.48|0.98|2.48|0.98|2.46|0.96|0
1708630500000|2024-02-22 19:35:00|2.47|0.97|2.46|0.96|2.47|0.97|2.45|0.95|0
1708630800000|2024-02-22 19:40:00|2.47|0.97|2.45|0.95|2.47|0.97|2.45|0.95|0
1708631100000|2024-02-22 19:45:00|2.46|0.96|2.46|0.96|2.46|0.96|2.46|0.96|0
1708631400000|2024-02-22 19:50:00|2.47|0.97|2.46|0.96|2.47|0.97|2.46|0.96|0
1708631700000|2024-02-22 19:55:00|2.47|0.97|2.47|0.97|2.48|0.98|2.47|0.97|0
1708632000000|2024-02-22 20:00:00|2.48|0.98|2.46|0.96|2.48|0.98|2.46|0.96|0
1708632300000|2024-02-22 20:05:00|2.45|0.95|2.43|0.93|2.47|0.97|2.43|0.93|0
1708632600000|2024-02-22 20:10:00|2.44|0.94|2.43|0.93|2.44|0.94|2.42|0.92|0
1708632900000|2024-02-22 20:15:00|2.42|0.92|2.4|0.9|2.43|0.93|2.4|0.9|0
1708633200000|2024-02-22 20:20:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708633500000|2024-02-22 20:25:00|2.4|0.9|2.4|0.9|2.4|0.9|2.4|0.9|0
1708633800000|2024-02-22 20:30:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708634100000|2024-02-22 20:35:00|2.41|0.91|2.39|0.89|2.41|0.91|2.39|0.89|0
1708634400000|2024-02-22 20:40:00|2.38|0.88|2.4|0.9|2.4|0.9|2.38|0.88|0
1708635000000|2024-02-22 20:50:00|2.39|0.89|2.4|0.9|2.41|0.91|2.39|0.89|0
1708635300000|2024-02-22 20:55:00|2.39|0.89|2.4|0.9|2.41|0.91|2.38|0.88|0
1708635600000|2024-02-22 21:00:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1708636200000|2024-02-22 21:10:00|2.42|0.92|2.42|0.92|2.42|0.92|2.42|0.92|0
1708636500000|2024-02-22 21:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1708637400000|2024-02-22 21:30:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1708638600000|2024-02-22 21:50:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1708638900000|2024-02-22 21:55:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1708640100000|2024-02-22 22:15:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1708641300000|2024-02-22 22:35:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1708642200000|2024-02-22 22:50:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1708642500000|2024-02-22 22:55:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1708642800000|2024-02-22 23:00:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1708643700000|2024-02-22 23:15:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1708644000000|2024-02-22 23:20:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1708644600000|2024-02-22 23:30:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1708644900000|2024-02-22 23:35:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1708646400000|2024-02-23 00:00:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1708646700000|2024-02-23 00:05:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1708648500000|2024-02-23 00:35:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1708648800000|2024-02-23 00:40:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1708649100000|2024-02-23 00:45:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1708649400000|2024-02-23 00:50:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1708650900000|2024-02-23 01:15:00|2.4|0.9|2.47|0.97|2.47|0.97|2.4|0.9|0
1708651200000|2024-02-23 01:20:00|2.46|0.96|2.46|0.96|2.47|0.97|2.46|0.96|0
1708651800000|2024-02-23 01:30:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1708652100000|2024-02-23 01:35:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1708652400000|2024-02-23 01:40:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1708654800000|2024-02-23 02:20:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1708655100000|2024-02-23 02:25:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1708655400000|2024-02-23 02:30:00|2.45|0.95|2.45|0.95|2.45|0.95|2.44|0.94|0
1708655700000|2024-02-23 02:35:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1708656300000|2024-02-23 02:45:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1708656600000|2024-02-23 02:50:00|2.45|0.95|2.45|0.95|2.45|0.95|2.44|0.94|0
1708657500000|2024-02-23 03:05:00|2.44|0.94|2.45|0.95|2.45|0.95|2.44|0.94|0
1708658100000|2024-02-23 03:15:00|2.44|0.94|2.45|0.95|2.45|0.95|2.44|0.94|0
1708658400000|2024-02-23 03:20:00|2.44|0.94|2.45|0.95|2.45|0.95|2.44|0.94|0
1708658700000|2024-02-23 03:25:00|2.44|0.94|2.45|0.95|2.45|0.95|2.44|0.94|0
1708659000000|2024-02-23 03:30:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1708659900000|2024-02-23 03:45:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1708663800000|2024-02-23 04:50:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1708664100000|2024-02-23 04:55:00|2.43|0.93|2.43|0.93|2.43|0.93|2.43|0.93|0
1708664400000|2024-02-23 05:00:00|2.44|0.94|2.44|0.94|2.44|0.94|2.43|0.93|0
1708664700000|2024-02-23 05:05:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1708666500000|2024-02-23 05:35:00|2.44|0.94|2.44|0.94|2.44|0.94|2.44|0.94|0
1708666800000|2024-02-23 05:40:00|2.43|0.93|2.43|0.93|2.43|0.93|2.43|0.93|0
1708667400000|2024-02-23 05:50:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1708669500000|2024-02-23 06:25:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1708670100000|2024-02-23 06:35:00|2.44|0.94|2.44|0.94|2.44|0.94|2.44|0.94|0
1708671000000|2024-02-23 06:50:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1708671600000|2024-02-23 07:00:00|2.44|0.94|2.44|0.94|2.44|0.94|2.43|0.93|0
1708672200000|2024-02-23 07:10:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1708673700000|2024-02-23 07:35:00|2.46|0.96|2.42|0.92|2.46|0.96|2.39|0.89|0
1708674000000|2024-02-23 07:40:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1708674600000|2024-02-23 07:50:00|2.41|0.91|2.41|0.91|2.41|0.91|2.41|0.91|0
1708674900000|2024-02-23 07:55:00|2.42|0.92|2.42|0.92|2.42|0.92|2.42|0.92|0
1708675200000|2024-02-23 08:00:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1708675500000|2024-02-23 08:05:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1708676100000|2024-02-23 08:15:00|2.42|0.92|2.43|0.93|2.43|0.93|2.42|0.92|0
1708676400000|2024-02-23 08:20:00|2.42|0.92|2.43|0.93|2.43|0.93|2.42|0.92|0
1708677000000|2024-02-23 08:30:00|2.42|0.92|2.43|0.93|2.43|0.93|2.42|0.92|0
1708677300000|2024-02-23 08:35:00|2.42|0.92|2.43|0.93|2.43|0.93|2.42|0.92|0
1708677600000|2024-02-23 08:40:00|2.42|0.92|2.43|0.93|2.43|0.93|2.42|0.92|0
1708677900000|2024-02-23 08:45:00|2.4|0.9|2.45|0.95|2.45|0.95|2.4|0.9|0
1708679100000|2024-02-23 09:05:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1708679400000|2024-02-23 09:10:00|2.45|0.95|2.45|0.95|2.45|0.95|2.44|0.94|0
1708680000000|2024-02-23 09:20:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1708680300000|2024-02-23 09:25:00|2.43|0.93|2.44|0.94|2.45|0.95|2.43|0.93|0
1708681800000|2024-02-23 09:50:00|2.43|0.93|2.43|0.93|2.43|0.93|2.43|0.93|0
1708682700000|2024-02-23 10:05:00|2.44|0.94|2.44|0.94|2.44|0.94|2.43|0.93|0
1708683000000|2024-02-23 10:10:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1708683300000|2024-02-23 10:15:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1708684500000|2024-02-23 10:35:00|2.42|0.92|2.43|0.93|2.43|0.93|2.42|0.92|0
1708684800000|2024-02-23 10:40:00|2.42|0.92|2.4|0.9|2.42|0.92|2.4|0.9|0
1708685700000|2024-02-23 10:55:00|2.41|0.91|2.41|0.91|2.41|0.91|2.4|0.9|0
1708686300000|2024-02-23 11:05:00|2.4|0.9|2.41|0.91|2.41|0.91|2.4|0.9|0
1708686600000|2024-02-23 11:10:00|2.4|0.9|2.4|0.9|2.4|0.9|2.4|0.9|0
1708686900000|2024-02-23 11:15:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708688700000|2024-02-23 11:45:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708689000000|2024-02-23 11:50:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708689300000|2024-02-23 11:55:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708689600000|2024-02-23 12:00:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708689900000|2024-02-23 12:05:00|2.4|0.9|2.4|0.9|2.4|0.9|2.39|0.89|0
1708690800000|2024-02-23 12:20:00|2.39|0.89|2.39|0.89|2.39|0.89|2.39|0.89|0
1708691100000|2024-02-23 12:25:00|2.38|0.88|2.39|0.89|2.39|0.89|2.38|0.88|0
1708691400000|2024-02-23 12:30:00|2.38|0.88|2.38|0.88|2.38|0.88|2.38|0.88|0
1708691700000|2024-02-23 12:35:00|2.41|0.91|2.41|0.91|2.41|0.91|2.4|0.9|0
1708692300000|2024-02-23 12:45:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1708693200000|2024-02-23 13:00:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1708693500000|2024-02-23 13:05:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708693800000|2024-02-23 13:10:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708694100000|2024-02-23 13:15:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708694700000|2024-02-23 13:25:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708695000000|2024-02-23 13:30:00|2.39|0.89|2.39|0.89|2.39|0.89|2.39|0.89|0
1708695300000|2024-02-23 13:35:00|2.38|0.88|2.38|0.88|2.39|0.89|2.38|0.88|0
1708695600000|2024-02-23 13:40:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708695900000|2024-02-23 13:45:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708696200000|2024-02-23 13:50:00|2.41|0.91|2.43|0.93|2.43|0.93|2.41|0.91|0
1708696500000|2024-02-23 13:55:00|2.42|0.92|2.43|0.93|2.43|0.93|2.42|0.92|0
1708696800000|2024-02-23 14:00:00|2.42|0.92|2.42|0.92|2.43|0.93|2.42|0.92|0
1708697100000|2024-02-23 14:05:00|2.41|0.91|2.41|0.91|2.41|0.91|2.41|0.91|0
1708697400000|2024-02-23 14:10:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1708697700000|2024-02-23 14:15:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708698000000|2024-02-23 14:20:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1708698300000|2024-02-23 14:25:00|2.4|0.9|2.4|0.9|2.4|0.9|2.39|0.89|0
1708698600000|2024-02-23 14:30:00|2.39|0.89|2.41|0.91|2.45|0.95|2.37|0.87|0
1708698900000|2024-02-23 14:35:00|2.42|0.92|2.41|0.91|2.42|0.92|2.4|0.9|0
1708699200000|2024-02-23 14:40:00|2.4|0.9|2.4|0.9|2.42|0.92|2.4|0.9|0
1708699500000|2024-02-23 14:45:00|2.39|0.89|2.45|0.95|2.45|0.95|2.39|0.89|0
1708699800000|2024-02-23 14:50:00|2.46|0.96|2.44|0.94|2.46|0.96|2.44|0.94|0
1708700100000|2024-02-23 14:55:00|2.41|0.91|2.42|0.92|2.44|0.94|2.4|0.9|0
1708700400000|2024-02-23 15:00:00|2.43|0.93|2.42|0.92|2.44|0.94|2.42|0.92|0
1708700700000|2024-02-23 15:05:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1708701000000|2024-02-23 15:10:00|2.43|0.93|2.41|0.91|2.43|0.93|2.41|0.91|0
1708701300000|2024-02-23 15:15:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1708701600000|2024-02-23 15:20:00|2.41|0.91|2.37|0.87|2.43|0.93|2.37|0.87|0
1708701900000|2024-02-23 15:25:00|2.36|0.86|2.39|0.89|2.39|0.89|2.36|0.86|0
1708702200000|2024-02-23 15:30:00|2.38|0.88|2.39|0.89|2.4|0.9|2.37|0.87|0
1708702500000|2024-02-23 15:35:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1708702800000|2024-02-23 15:40:00|2.35|0.85|2.38|0.88|2.38|0.88|2.35|0.85|0
1708703100000|2024-02-23 15:45:00|2.39|0.89|2.39|0.89|2.39|0.89|2.38|0.88|0
1708703400000|2024-02-23 15:50:00|2.38|0.88|2.38|0.88|2.39|0.89|2.37|0.87|0
1708703700000|2024-02-23 15:55:00|2.39|0.89|2.39|0.89|2.4|0.9|2.38|0.88|0
1708704000000|2024-02-23 16:00:00|2.38|0.88|2.43|0.93|2.43|0.93|2.38|0.88|0
1708704300000|2024-02-23 16:05:00|2.42|0.92|2.35|0.85|2.43|0.93|2.35|0.85|0
1708704600000|2024-02-23 16:10:00|2.36|0.86|2.36|0.86|2.38|0.88|2.35|0.85|0
1708704900000|2024-02-23 16:15:00|2.37|0.87|2.36|0.86|2.37|0.87|2.35|0.85|0
1708705200000|2024-02-23 16:20:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1708705500000|2024-02-23 16:25:00|2.34|0.84|2.32|0.82|2.34|0.84|2.32|0.82|0
1708705800000|2024-02-23 16:30:00|2.33|0.83|2.43|0.93|2.44|0.94|2.33|0.83|0
1708706100000|2024-02-23 16:35:00|2.42|0.92|2.42|0.92|2.43|0.93|2.42|0.92|0
1708706400000|2024-02-23 16:40:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1708706700000|2024-02-23 16:45:00|2.43|0.93|2.43|0.93|2.43|0.93|2.42|0.92|0
1708707000000|2024-02-23 16:50:00|2.42|0.92|2.42|0.92|2.43|0.93|2.42|0.92|0
1708707300000|2024-02-23 16:55:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1708707600000|2024-02-23 17:00:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708707900000|2024-02-23 17:05:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708708200000|2024-02-23 17:10:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1708708500000|2024-02-23 17:15:00|2.41|0.91|2.41|0.91|2.41|0.91|2.4|0.9|0
1708708800000|2024-02-23 17:20:00|2.4|0.9|2.41|0.91|2.41|0.91|2.4|0.9|0
1708709100000|2024-02-23 17:25:00|2.42|0.92|2.42|0.92|2.43|0.93|2.41|0.91|0
1708709400000|2024-02-23 17:30:00|2.43|0.93|2.42|0.92|2.44|0.94|2.42|0.92|0
1708709700000|2024-02-23 17:35:00|2.43|0.93|2.41|0.91|2.43|0.93|2.41|0.91|0
1708710000000|2024-02-23 17:40:00|2.42|0.92|2.41|0.91|2.43|0.93|2.41|0.91|0
1708710300000|2024-02-23 17:45:00|2.42|0.92|2.41|0.91|2.42|0.92|2.4|0.9|0
1708710600000|2024-02-23 17:50:00|2.42|0.92|2.41|0.91|2.42|0.92|2.4|0.9|0
1708710900000|2024-02-23 17:55:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708711200000|2024-02-23 18:00:00|2.41|0.91|2.41|0.91|2.41|0.91|2.4|0.9|0
1708711500000|2024-02-23 18:05:00|2.4|0.9|2.41|0.91|2.41|0.91|2.4|0.9|0
1708711800000|2024-02-23 18:10:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708712100000|2024-02-23 18:15:00|2.39|0.89|2.39|0.89|2.39|0.89|2.39|0.89|0
1708712400000|2024-02-23 18:20:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708712700000|2024-02-23 18:25:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708713000000|2024-02-23 18:30:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708713300000|2024-02-23 18:35:00|2.4|0.9|2.39|0.89|2.4|0.9|2.39|0.89|0
1708713600000|2024-02-23 18:40:00|2.4|0.9|2.4|0.9|2.4|0.9|2.4|0.9|0
1708713900000|2024-02-23 18:45:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708714200000|2024-02-23 18:50:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708714500000|2024-02-23 18:55:00|2.41|0.91|2.4|0.9|2.41|0.91|2.4|0.9|0
1708714800000|2024-02-23 19:00:00|2.41|0.91|2.42|0.92|2.42|0.92|2.4|0.9|0
1708715100000|2024-02-23 19:05:00|2.41|0.91|2.41|0.91|2.42|0.92|2.4|0.9|0
1708715400000|2024-02-23 19:10:00|2.42|0.92|2.42|0.92|2.43|0.93|2.41|0.91|0
1708715700000|2024-02-23 19:15:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1708716000000|2024-02-23 19:20:00|2.43|0.93|2.43|0.93|2.43|0.93|2.42|0.92|0
1708716300000|2024-02-23 19:25:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1708716600000|2024-02-23 19:30:00|2.44|0.94|2.42|0.92|2.44|0.94|2.42|0.92|0
1708716900000|2024-02-23 19:35:00|2.43|0.93|2.42|0.92|2.43|0.93|2.41|0.91|0
1708717200000|2024-02-23 19:40:00|2.41|0.91|2.42|0.92|2.42|0.92|2.41|0.91|0
1708717800000|2024-02-23 19:50:00|2.43|0.93|2.41|0.91|2.43|0.93|2.41|0.91|0
1708718100000|2024-02-23 19:55:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1708718400000|2024-02-23 20:00:00|2.4|0.9|2.4|0.9|2.41|0.91|2.4|0.9|0
1708718700000|2024-02-23 20:05:00|2.41|0.91|2.42|0.92|2.43|0.93|2.4|0.9|0
1708719000000|2024-02-23 20:10:00|2.43|0.93|2.43|0.93|2.43|0.93|2.42|0.92|0
1708719300000|2024-02-23 20:15:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1708719600000|2024-02-23 20:20:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1708719900000|2024-02-23 20:25:00|2.41|0.91|2.42|0.92|2.43|0.93|2.41|0.91|0
1708720200000|2024-02-23 20:30:00|2.43|0.93|2.42|0.92|2.43|0.93|2.42|0.92|0
1708720500000|2024-02-23 20:35:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1708720800000|2024-02-23 20:40:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1708721100000|2024-02-23 20:45:00|2.41|0.91|2.4|0.9|2.42|0.92|2.4|0.9|0
1708721400000|2024-02-23 20:50:00|2.39|0.89|2.4|0.9|2.41|0.91|2.39|0.89|0
1708721700000|2024-02-23 20:55:00|2.41|0.91|2.43|0.93|2.43|0.93|2.4|0.9|0
1708722000000|2024-02-23 21:00:00|2.44|0.94|2.38|0.88|2.44|0.94|2.38|0.88|0
1708910100000|2024-02-26 01:15:00|2.35|0.85|2.35|0.85|2.35|0.85|2.35|0.85|0
1708910400000|2024-02-26 01:20:00|2.34|0.84|2.34|0.84|2.35|0.85|2.34|0.84|0
1708911000000|2024-02-26 01:30:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1708911300000|2024-02-26 01:35:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1708911900000|2024-02-26 01:45:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1708912200000|2024-02-26 01:50:00|2.34|0.84|2.34|0.84|2.34|0.84|2.34|0.84|0
1708912800000|2024-02-26 02:00:00|2.35|0.85|2.34|0.84|2.35|0.85|2.34|0.84|0
1708913400000|2024-02-26 02:10:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1708913700000|2024-02-26 02:15:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1708914300000|2024-02-26 02:25:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1708914600000|2024-02-26 02:30:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1708914900000|2024-02-26 02:35:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1708915800000|2024-02-26 02:50:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1708916100000|2024-02-26 02:55:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1708916400000|2024-02-26 03:00:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1708917300000|2024-02-26 03:15:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1708917600000|2024-02-26 03:20:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1708918200000|2024-02-26 03:30:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1708918500000|2024-02-26 03:35:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1708918800000|2024-02-26 03:40:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1708919100000|2024-02-26 03:45:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1708919700000|2024-02-26 03:55:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1708920000000|2024-02-26 04:00:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1708920300000|2024-02-26 04:05:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1708920900000|2024-02-26 04:15:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1708921200000|2024-02-26 04:20:00|2.34|0.84|2.33|0.83|2.34|0.84|2.33|0.83|0
1708921500000|2024-02-26 04:25:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1708921800000|2024-02-26 04:30:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1708923600000|2024-02-26 05:00:00|2.34|0.84|2.37|0.87|2.37|0.87|2.34|0.84|0
1708924500000|2024-02-26 05:15:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1708925100000|2024-02-26 05:25:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1708925400000|2024-02-26 05:30:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1708925700000|2024-02-26 05:35:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1708926000000|2024-02-26 05:40:00|2.37|0.87|2.37|0.87|2.37|0.87|2.37|0.87|0
1708926300000|2024-02-26 05:45:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1708926600000|2024-02-26 05:50:00|2.37|0.87|2.37|0.87|2.37|0.87|2.37|0.87|0
1708927200000|2024-02-26 06:00:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1708927500000|2024-02-26 06:05:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1708927800000|2024-02-26 06:10:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1708929300000|2024-02-26 06:35:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1708929900000|2024-02-26 06:45:00|2.38|0.88|2.38|0.88|2.38|0.88|2.37|0.87|0
1708930200000|2024-02-26 06:50:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1708931400000|2024-02-26 07:10:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1708931700000|2024-02-26 07:15:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1708932000000|2024-02-26 07:20:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1708932300000|2024-02-26 07:25:00|2.36|0.86|2.36|0.86|2.37|0.87|2.36|0.86|0
1708933200000|2024-02-26 07:40:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1708933500000|2024-02-26 07:45:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1708934100000|2024-02-26 07:55:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1708934400000|2024-02-26 08:00:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1708934700000|2024-02-26 08:05:00|2.36|0.86|2.35|0.85|2.36|0.86|2.35|0.85|0
1708935000000|2024-02-26 08:10:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1708935300000|2024-02-26 08:15:00|2.35|0.85|2.35|0.85|2.36|0.86|2.35|0.85|0
1708935900000|2024-02-26 08:25:00|2.36|0.86|2.36|0.86|2.36|0.86|2.35|0.85|0
1708936200000|2024-02-26 08:30:00|2.35|0.85|2.36|0.86|2.36|0.86|2.35|0.85|0
1708936500000|2024-02-26 08:35:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1708936800000|2024-02-26 08:40:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1708937100000|2024-02-26 08:45:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1708937400000|2024-02-26 08:50:00|2.33|0.83|2.33|0.83|2.33|0.83|2.33|0.83|0
1708937700000|2024-02-26 08:55:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1708938000000|2024-02-26 09:00:00|2.32|0.82|2.32|0.82|2.32|0.82|2.32|0.82|0
1708938300000|2024-02-26 09:05:00|2.33|0.83|2.33|0.83|2.33|0.83|2.32|0.82|0
1708938900000|2024-02-26 09:15:00|2.32|0.82|2.32|0.82|2.32|0.82|2.32|0.82|0
1708939500000|2024-02-26 09:25:00|2.31|0.81|2.32|0.82|2.32|0.82|2.31|0.81|0
1708939800000|2024-02-26 09:30:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1708940400000|2024-02-26 09:40:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1708940700000|2024-02-26 09:45:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1708941000000|2024-02-26 09:50:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1708941600000|2024-02-26 10:00:00|2.31|0.81|2.31|0.81|2.31|0.81|2.3|0.8|0
1708941900000|2024-02-26 10:05:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1708942200000|2024-02-26 10:10:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1708943100000|2024-02-26 10:25:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1708943400000|2024-02-26 10:30:00|2.3|0.8|2.3|0.8|2.3|0.8|2.3|0.8|0
1708944000000|2024-02-26 10:40:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1708944900000|2024-02-26 10:55:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1708945200000|2024-02-26 11:00:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1708946100000|2024-02-26 11:15:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1708948200000|2024-02-26 11:50:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1708948800000|2024-02-26 12:00:00|2.3|0.8|2.3|0.8|2.3|0.8|2.3|0.8|0
1708949700000|2024-02-26 12:15:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1708950300000|2024-02-26 12:25:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1708950600000|2024-02-26 12:30:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1708950900000|2024-02-26 12:35:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1708952700000|2024-02-26 13:05:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1708953300000|2024-02-26 13:15:00|2.28|0.78|2.28|0.78|2.28|0.78|2.28|0.78|0
1708954200000|2024-02-26 13:30:00|2.27|0.77|2.27|0.77|2.28|0.78|2.27|0.77|0
1708954500000|2024-02-26 13:35:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1708954800000|2024-02-26 13:40:00|2.26|0.76|2.26|0.76|2.26|0.76|2.26|0.76|0
1708955100000|2024-02-26 13:45:00|2.27|0.77|2.27|0.77|2.27|0.77|2.26|0.76|0
1708955700000|2024-02-26 13:55:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1708956300000|2024-02-26 14:05:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1708956900000|2024-02-26 14:15:00|2.28|0.78|2.28|0.78|2.28|0.78|2.28|0.78|0
1708957500000|2024-02-26 14:25:00|2.29|0.79|2.27|0.77|2.29|0.79|2.27|0.77|0
1708957800000|2024-02-26 14:30:00|2.28|0.78|2.26|0.76|2.28|0.78|2.26|0.76|0
1708958100000|2024-02-26 14:35:00|2.25|0.75|2.26|0.76|2.27|0.77|2.25|0.75|0
1708958400000|2024-02-26 14:40:00|2.27|0.77|2.28|0.78|2.28|0.78|2.26|0.76|0
1708958700000|2024-02-26 14:45:00|2.27|0.77|2.28|0.78|2.29|0.79|2.27|0.77|0
1708959000000|2024-02-26 14:50:00|2.27|0.77|2.27|0.77|2.28|0.78|2.27|0.77|0
1708959300000|2024-02-26 14:55:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1708959600000|2024-02-26 15:00:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1708959900000|2024-02-26 15:05:00|2.28|0.78|2.27|0.77|2.28|0.78|2.26|0.76|0
1708960200000|2024-02-26 15:10:00|2.32|0.82|2.26|0.76|2.32|0.82|2.25|0.75|0
1708960500000|2024-02-26 15:15:00|2.27|0.77|2.26|0.76|2.27|0.77|2.26|0.76|0
1708960800000|2024-02-26 15:20:00|2.27|0.77|2.26|0.76|2.27|0.77|2.25|0.75|0
1708961100000|2024-02-26 15:25:00|2.25|0.75|2.26|0.76|2.26|0.76|2.25|0.75|0
1708961400000|2024-02-26 15:30:00|2.27|0.77|2.26|0.76|2.27|0.77|2.26|0.76|0
1708961700000|2024-02-26 15:35:00|2.25|0.75|2.26|0.76|2.26|0.76|2.25|0.75|0
1708962000000|2024-02-26 15:40:00|2.27|0.77|2.27|0.77|2.27|0.77|2.26|0.76|0
1708962300000|2024-02-26 15:45:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1708962600000|2024-02-26 15:50:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1708962900000|2024-02-26 15:55:00|2.28|0.78|2.28|0.78|2.28|0.78|2.28|0.78|0
1708963200000|2024-02-26 16:00:00|2.27|0.77|2.28|0.78|2.28|0.78|2.27|0.77|0
1708963500000|2024-02-26 16:05:00|2.29|0.79|2.29|0.79|2.3|0.8|2.28|0.78|0
1708963800000|2024-02-26 16:10:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1708964100000|2024-02-26 16:15:00|2.29|0.79|2.28|0.78|2.29|0.79|2.27|0.77|0
1708964400000|2024-02-26 16:20:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1708964700000|2024-02-26 16:25:00|2.3|0.8|2.24|0.74|2.3|0.8|2.23|0.73|0
1708965000000|2024-02-26 16:30:00|2.23|0.73|2.24|0.74|2.24|0.74|2.23|0.73|0
1708965300000|2024-02-26 16:35:00|2.23|0.73|2.23|0.73|2.24|0.74|2.23|0.73|0
1708965900000|2024-02-26 16:45:00|2.22|0.72|2.22|0.72|2.23|0.73|2.22|0.72|0
1708966800000|2024-02-26 17:00:00|2.23|0.73|2.23|0.73|2.24|0.74|2.23|0.73|0
1708967100000|2024-02-26 17:05:00|2.24|0.74|2.24|0.74|2.24|0.74|2.24|0.74|0
1708967400000|2024-02-26 17:10:00|2.23|0.73|2.23|0.73|2.24|0.74|2.23|0.73|0
1708968000000|2024-02-26 17:20:00|2.22|0.72|2.22|0.72|2.23|0.73|2.22|0.72|0
1708968600000|2024-02-26 17:30:00|2.23|0.73|2.23|0.73|2.23|0.73|2.22|0.72|0
1708968900000|2024-02-26 17:35:00|2.22|0.72|2.29|0.79|2.29|0.79|2.22|0.72|0
1708969200000|2024-02-26 17:40:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1708969500000|2024-02-26 17:45:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1708969800000|2024-02-26 17:50:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1708970400000|2024-02-26 18:00:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1708970700000|2024-02-26 18:05:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1708971000000|2024-02-26 18:10:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1708971300000|2024-02-26 18:15:00|2.3|0.8|2.3|0.8|2.3|0.8|2.3|0.8|0
1708971600000|2024-02-26 18:20:00|2.31|0.81|2.31|0.81|2.31|0.81|2.3|0.8|0
1708971900000|2024-02-26 18:25:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1708972200000|2024-02-26 18:30:00|2.33|0.83|2.34|0.84|2.34|0.84|2.32|0.82|0
1708972500000|2024-02-26 18:35:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1708972800000|2024-02-26 18:40:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1708973100000|2024-02-26 18:45:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1708973400000|2024-02-26 18:50:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1708973700000|2024-02-26 18:55:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1708974000000|2024-02-26 19:00:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1708974300000|2024-02-26 19:05:00|2.31|0.81|2.28|0.78|2.31|0.81|2.28|0.78|0
1708974600000|2024-02-26 19:10:00|2.29|0.79|2.27|0.77|2.29|0.79|2.25|0.75|0
1708974900000|2024-02-26 19:15:00|2.26|0.76|2.26|0.76|2.27|0.77|2.26|0.76|0
1708975200000|2024-02-26 19:20:00|2.27|0.77|2.25|0.75|2.27|0.77|2.25|0.75|0
1708975500000|2024-02-26 19:25:00|2.24|0.74|2.25|0.75|2.25|0.75|2.24|0.74|0
1708975800000|2024-02-26 19:30:00|2.24|0.74|2.25|0.75|2.25|0.75|2.24|0.74|0
1708976100000|2024-02-26 19:35:00|2.24|0.74|2.25|0.75|2.26|0.76|2.24|0.74|0
1708976400000|2024-02-26 19:40:00|2.26|0.76|2.25|0.75|2.26|0.76|2.25|0.75|0
1708976700000|2024-02-26 19:45:00|2.26|0.76|2.25|0.75|2.26|0.76|2.25|0.75|0
1708977000000|2024-02-26 19:50:00|2.26|0.76|2.26|0.76|2.26|0.76|2.24|0.74|0
1708977300000|2024-02-26 19:55:00|2.25|0.75|2.26|0.76|2.26|0.76|2.25|0.75|0
1708977900000|2024-02-26 20:05:00|2.25|0.75|2.25|0.75|2.26|0.76|2.25|0.75|0
1708978200000|2024-02-26 20:10:00|2.24|0.74|2.24|0.74|2.24|0.74|2.24|0.74|0
1708978500000|2024-02-26 20:15:00|2.25|0.75|2.26|0.76|2.26|0.76|2.24|0.74|0
1708978800000|2024-02-26 20:20:00|2.25|0.75|2.26|0.76|2.26|0.76|2.25|0.75|0
1708979100000|2024-02-26 20:25:00|2.25|0.75|2.25|0.75|2.26|0.76|2.25|0.75|0
1708979400000|2024-02-26 20:30:00|2.26|0.76|2.27|0.77|2.27|0.77|2.25|0.75|0
1708979700000|2024-02-26 20:35:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1708980000000|2024-02-26 20:40:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1708980300000|2024-02-26 20:45:00|2.26|0.76|2.26|0.76|2.27|0.77|2.26|0.76|0
1708980600000|2024-02-26 20:50:00|2.25|0.75|2.27|0.77|2.27|0.77|2.25|0.75|0
1708980900000|2024-02-26 20:55:00|2.28|0.78|2.29|0.79|2.29|0.79|2.27|0.77|0
1708981200000|2024-02-26 21:00:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1708981500000|2024-02-26 21:05:00|2.28|0.78|2.24|0.74|2.29|0.79|2.24|0.74|0
1708981800000|2024-02-26 21:10:00|2.25|0.75|2.24|0.74|2.25|0.75|2.24|0.74|0
1708982100000|2024-02-26 21:15:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1708983600000|2024-02-26 21:40:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1708983900000|2024-02-26 21:45:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1708984800000|2024-02-26 22:00:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1708986000000|2024-02-26 22:20:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1708986300000|2024-02-26 22:25:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1708986600000|2024-02-26 22:30:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1708987500000|2024-02-26 22:45:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1708988100000|2024-02-26 22:55:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1708988400000|2024-02-26 23:00:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1708988700000|2024-02-26 23:05:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1708990200000|2024-02-26 23:30:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1708992000000|2024-02-27 00:00:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1708992300000|2024-02-27 00:05:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1708992600000|2024-02-27 00:10:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1708992900000|2024-02-27 00:15:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1708993500000|2024-02-27 00:25:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1708995600000|2024-02-27 01:00:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1708995900000|2024-02-27 01:05:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1708996200000|2024-02-27 01:10:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1708996500000|2024-02-27 01:15:00|2.24|0.74|2.24|0.74|2.24|0.74|2.23|0.73|0
1708997100000|2024-02-27 01:25:00|2.25|0.75|2.28|0.78|2.28|0.78|2.25|0.75|0
1708997400000|2024-02-27 01:30:00|2.29|0.79|2.29|0.79|2.29|0.79|2.28|0.78|0
1708999200000|2024-02-27 02:00:00|2.28|0.78|2.28|0.78|2.28|0.78|2.28|0.78|0
1709000100000|2024-02-27 02:15:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1709000400000|2024-02-27 02:20:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1709000700000|2024-02-27 02:25:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1709001000000|2024-02-27 02:30:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1709001300000|2024-02-27 02:35:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1709001600000|2024-02-27 02:40:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1709001900000|2024-02-27 02:45:00|2.29|0.79|2.29|0.79|2.3|0.8|2.29|0.79|0
1709002800000|2024-02-27 03:00:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1709003100000|2024-02-27 03:05:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1709003400000|2024-02-27 03:10:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1709004600000|2024-02-27 03:30:00|2.28|0.78|2.28|0.78|2.28|0.78|2.28|0.78|0
1709004900000|2024-02-27 03:35:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1709005200000|2024-02-27 03:40:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1709005500000|2024-02-27 03:45:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1709005800000|2024-02-27 03:50:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1709006100000|2024-02-27 03:55:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1709007000000|2024-02-27 04:10:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1709007600000|2024-02-27 04:20:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1709007900000|2024-02-27 04:25:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1709008200000|2024-02-27 04:30:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1709010600000|2024-02-27 05:10:00|2.27|0.77|2.27|0.77|2.27|0.77|2.27|0.77|0
1709010900000|2024-02-27 05:15:00|2.28|0.78|2.28|0.78|2.28|0.78|2.27|0.77|0
1709012100000|2024-02-27 05:35:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1709012400000|2024-02-27 05:40:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1709013300000|2024-02-27 05:55:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1709013600000|2024-02-27 06:00:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1709014200000|2024-02-27 06:10:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1709014800000|2024-02-27 06:20:00|2.28|0.78|2.29|0.79|2.29|0.79|2.28|0.78|0
1709015400000|2024-02-27 06:30:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1709016000000|2024-02-27 06:40:00|2.29|0.79|2.28|0.78|2.29|0.79|2.28|0.78|0
1709017800000|2024-02-27 07:10:00|2.27|0.77|2.27|0.77|2.27|0.77|2.27|0.77|0
1709018700000|2024-02-27 07:25:00|2.26|0.76|2.26|0.76|2.27|0.77|2.26|0.76|0
1709020800000|2024-02-27 08:00:00|2.25|0.75|2.26|0.76|2.26|0.76|2.25|0.75|0
1709021400000|2024-02-27 08:10:00|2.25|0.75|2.26|0.76|2.26|0.76|2.25|0.75|0
1709021700000|2024-02-27 08:15:00|2.25|0.75|2.23|0.73|2.26|0.76|2.23|0.73|0
1709022000000|2024-02-27 08:20:00|2.22|0.72|2.23|0.73|2.23|0.73|2.22|0.72|0
1709022300000|2024-02-27 08:25:00|2.22|0.72|2.23|0.73|2.23|0.73|2.22|0.72|0
1709022600000|2024-02-27 08:30:00|2.22|0.72|2.23|0.73|2.23|0.73|2.22|0.72|0
1709022900000|2024-02-27 08:35:00|2.24|0.74|2.23|0.73|2.24|0.74|2.23|0.73|0
1709023200000|2024-02-27 08:40:00|2.24|0.74|2.24|0.74|2.24|0.74|2.23|0.73|0
1709024400000|2024-02-27 09:00:00|2.23|0.73|2.21|0.71|2.24|0.74|2.21|0.71|0
1709024700000|2024-02-27 09:05:00|2.22|0.72|2.22|0.72|2.22|0.72|2.22|0.72|0
1709025600000|2024-02-27 09:20:00|2.21|0.71|2.21|0.71|2.22|0.72|2.21|0.71|0
1709028300000|2024-02-27 10:05:00|2.2|0.7|2.21|0.71|2.21|0.71|2.2|0.7|0
1709028600000|2024-02-27 10:10:00|2.2|0.7|2.21|0.71|2.21|0.71|2.2|0.7|0
1709031000000|2024-02-27 10:50:00|2.2|0.7|2.2|0.7|2.2|0.7|2.2|0.7|0
1709031300000|2024-02-27 10:55:00|2.21|0.71|2.2|0.7|2.21|0.71|2.2|0.7|0
1709031600000|2024-02-27 11:00:00|2.21|0.71|2.21|0.71|2.21|0.71|2.2|0.7|0
1709034300000|2024-02-27 11:45:00|2.23|0.73|2.22|0.72|2.23|0.73|2.22|0.72|0
1709034600000|2024-02-27 11:50:00|2.21|0.71|2.21|0.71|2.22|0.72|2.21|0.71|0
1709034900000|2024-02-27 11:55:00|2.22|0.72|2.22|0.72|2.22|0.72|2.21|0.71|0
1709035200000|2024-02-27 12:00:00|2.21|0.71|2.21|0.71|2.22|0.72|2.21|0.71|0
1709036100000|2024-02-27 12:15:00|2.2|0.7|2.2|0.7|2.21|0.71|2.2|0.7|0
1709036400000|2024-02-27 12:20:00|2.21|0.71|2.2|0.7|2.21|0.71|2.2|0.7|0
1709037000000|2024-02-27 12:30:00|2.19|0.69|2.2|0.7|2.2|0.7|2.19|0.69|0
1709037900000|2024-02-27 12:45:00|2.19|0.69|2.19|0.69|2.2|0.7|2.19|0.69|0
1709038200000|2024-02-27 12:50:00|2.2|0.7|2.2|0.7|2.2|0.7|2.2|0.7|0
1709039100000|2024-02-27 13:05:00|2.21|0.71|2.21|0.71|2.21|0.71|2.2|0.7|0
1709039700000|2024-02-27 13:15:00|2.22|0.72|2.22|0.72|2.23|0.73|2.22|0.72|0
1709040600000|2024-02-27 13:30:00|2.21|0.71|2.22|0.72|2.22|0.72|2.21|0.71|0
1709040900000|2024-02-27 13:35:00|2.21|0.71|2.21|0.71|2.22|0.72|2.21|0.71|0
1709041200000|2024-02-27 13:40:00|2.22|0.72|2.22|0.72|2.22|0.72|2.21|0.71|0
1709041500000|2024-02-27 13:45:00|2.21|0.71|2.21|0.71|2.22|0.72|2.21|0.71|0
1709041800000|2024-02-27 13:50:00|2.2|0.7|2.2|0.7|2.2|0.7|2.2|0.7|0
1709042700000|2024-02-27 14:05:00|2.21|0.71|2.21|0.71|2.21|0.71|2.2|0.7|0
1709043000000|2024-02-27 14:10:00|2.2|0.7|2.21|0.71|2.21|0.71|2.2|0.7|0
1709043300000|2024-02-27 14:15:00|2.2|0.7|2.2|0.7|2.21|0.71|2.2|0.7|0
1709043600000|2024-02-27 14:20:00|2.21|0.71|2.21|0.71|2.21|0.71|2.2|0.7|0
1709043900000|2024-02-27 14:25:00|2.2|0.7|2.2|0.7|2.21|0.71|2.19|0.69|0
1709044200000|2024-02-27 14:30:00|2.21|0.71|2.22|0.72|2.22|0.72|2.2|0.7|0
1709044500000|2024-02-27 14:35:00|2.21|0.71|2.23|0.73|2.23|0.73|2.21|0.71|0
1709044800000|2024-02-27 14:40:00|2.19|0.69|2.19|0.69|2.2|0.7|2.18|0.68|0
1709045100000|2024-02-27 14:45:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1709045400000|2024-02-27 14:50:00|2.19|0.69|2.18|0.68|2.19|0.69|2.18|0.68|0
1709045700000|2024-02-27 14:55:00|2.17|0.67|2.18|0.68|2.18|0.68|2.17|0.67|0
1709046000000|2024-02-27 15:00:00|2.17|0.67|2.19|0.69|2.21|0.71|2.16|0.66|0
1709046300000|2024-02-27 15:05:00|2.2|0.7|2.2|0.7|2.21|0.71|2.19|0.69|0
1709046600000|2024-02-27 15:10:00|2.19|0.69|2.19|0.69|2.2|0.7|2.19|0.69|0
1709046900000|2024-02-27 15:15:00|2.2|0.7|2.18|0.68|2.2|0.7|2.18|0.68|0
1709047200000|2024-02-27 15:20:00|2.19|0.69|2.19|0.69|2.19|0.69|2.18|0.68|0
1709047500000|2024-02-27 15:25:00|2.18|0.68|2.18|0.68|2.2|0.7|2.18|0.68|0
1709047800000|2024-02-27 15:30:00|2.19|0.69|2.19|0.69|2.19|0.69|2.18|0.68|0
1709048100000|2024-02-27 15:35:00|2.18|0.68|2.19|0.69|2.2|0.7|2.18|0.68|0
1709048400000|2024-02-27 15:40:00|2.2|0.7|2.18|0.68|2.2|0.7|2.17|0.67|0
1709048700000|2024-02-27 15:45:00|2.17|0.67|2.17|0.67|2.17|0.67|2.16|0.66|0
1709049000000|2024-02-27 15:50:00|2.16|0.66|2.17|0.67|2.17|0.67|2.16|0.66|0
1709049300000|2024-02-27 15:55:00|2.16|0.66|2.16|0.66|2.17|0.67|2.16|0.66|0
1709049600000|2024-02-27 16:00:00|2.17|0.67|2.17|0.67|2.17|0.67|2.16|0.66|0
1709049900000|2024-02-27 16:05:00|2.16|0.66|2.17|0.67|2.17|0.67|2.16|0.66|0
1709050200000|2024-02-27 16:10:00|2.18|0.68|2.17|0.67|2.18|0.68|2.17|0.67|0
1709050500000|2024-02-27 16:15:00|2.18|0.68|2.18|0.68|2.18|0.68|2.17|0.67|0
1709050800000|2024-02-27 16:20:00|2.17|0.67|2.17|0.67|2.18|0.68|2.17|0.67|0
1709051100000|2024-02-27 16:25:00|2.18|0.68|2.18|0.68|2.18|0.68|2.18|0.68|0
1709051400000|2024-02-27 16:30:00|2.17|0.67|2.17|0.67|2.18|0.68|2.17|0.67|0
1709051700000|2024-02-27 16:35:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1709052000000|2024-02-27 16:40:00|2.19|0.69|2.18|0.68|2.19|0.69|2.18|0.68|0
1709052600000|2024-02-27 16:50:00|2.17|0.67|2.17|0.67|2.18|0.68|2.17|0.67|0
1709054100000|2024-02-27 17:15:00|2.18|0.68|2.18|0.68|2.18|0.68|2.17|0.67|0
1709054400000|2024-02-27 17:20:00|2.17|0.67|2.19|0.69|2.19|0.69|2.17|0.67|0
1709054700000|2024-02-27 17:25:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1709055000000|2024-02-27 17:30:00|2.17|0.67|2.18|0.68|2.18|0.68|2.17|0.67|0
1709055300000|2024-02-27 17:35:00|2.19|0.69|2.19|0.69|2.19|0.69|2.18|0.68|0
1709055900000|2024-02-27 17:45:00|2.18|0.68|2.19|0.69|2.19|0.69|2.18|0.68|0
1709056500000|2024-02-27 17:55:00|2.2|0.7|2.2|0.7|2.2|0.7|2.19|0.69|0
1709056800000|2024-02-27 18:00:00|2.21|0.71|2.18|0.68|2.21|0.71|2.18|0.68|0
1709057100000|2024-02-27 18:05:00|2.19|0.69|2.18|0.68|2.19|0.69|2.18|0.68|0
1709057700000|2024-02-27 18:15:00|2.19|0.69|2.19|0.69|2.19|0.69|2.19|0.69|0
1709058000000|2024-02-27 18:20:00|2.18|0.68|2.18|0.68|2.19|0.69|2.17|0.67|0
1709058300000|2024-02-27 18:25:00|2.17|0.67|2.19|0.69|2.19|0.69|2.17|0.67|0
1709058600000|2024-02-27 18:30:00|2.18|0.68|2.19|0.69|2.19|0.69|2.18|0.68|0
1709058900000|2024-02-27 18:35:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1709060100000|2024-02-27 18:55:00|2.17|0.67|2.17|0.67|2.17|0.67|2.17|0.67|0
1709060400000|2024-02-27 19:00:00|2.16|0.66|2.17|0.67|2.17|0.67|2.16|0.66|0
1709060700000|2024-02-27 19:05:00|2.16|0.66|2.17|0.67|2.17|0.67|2.16|0.66|0
1709061000000|2024-02-27 19:10:00|2.16|0.66|2.16|0.66|2.17|0.67|2.16|0.66|0
1709061300000|2024-02-27 19:15:00|2.15|0.65|2.15|0.65|2.16|0.66|2.15|0.65|0
1709061900000|2024-02-27 19:25:00|2.16|0.66|2.15|0.65|2.16|0.66|2.15|0.65|0
1709062200000|2024-02-27 19:30:00|2.14|0.64|2.14|0.64|2.15|0.65|2.14|0.64|0
1709062500000|2024-02-27 19:35:00|2.15|0.65|2.15|0.65|2.15|0.65|2.14|0.64|0
1709062800000|2024-02-27 19:40:00|2.14|0.64|2.15|0.65|2.15|0.65|2.14|0.64|0
1709063400000|2024-02-27 19:50:00|2.14|0.64|2.15|0.65|2.15|0.65|2.14|0.64|0
1709063700000|2024-02-27 19:55:00|2.14|0.64|2.14|0.64|2.15|0.65|2.14|0.64|0
1709064600000|2024-02-27 20:10:00|2.13|0.63|2.14|0.64|2.14|0.64|2.13|0.63|0
1709064900000|2024-02-27 20:15:00|2.15|0.65|2.15|0.65|2.15|0.65|2.15|0.65|0
1709065200000|2024-02-27 20:20:00|2.14|0.64|2.14|0.64|2.15|0.65|2.13|0.63|0
1709065500000|2024-02-27 20:25:00|2.13|0.63|2.13|0.63|2.14|0.64|2.13|0.63|0
1709065800000|2024-02-27 20:30:00|2.14|0.64|2.14|0.64|2.14|0.64|2.14|0.64|0
1709066400000|2024-02-27 20:40:00|2.13|0.63|2.13|0.63|2.13|0.63|2.13|0.63|0
1709067000000|2024-02-27 20:50:00|2.12|0.62|2.12|0.62|2.13|0.63|2.12|0.62|0
1709067300000|2024-02-27 20:55:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1709067600000|2024-02-27 21:00:00|2.13|0.63|2.17|0.67|2.17|0.67|2.12|0.62|0
1709067900000|2024-02-27 21:05:00|2.15|0.65|1.95|0.45|2.21|0.71|1.54|0.04|0
1709068200000|2024-02-27 21:10:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1709068500000|2024-02-27 21:15:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1709070900000|2024-02-27 21:55:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1709074800000|2024-02-27 23:00:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1709075100000|2024-02-27 23:05:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1709075400000|2024-02-27 23:10:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1709082900000|2024-02-28 01:15:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1709083200000|2024-02-28 01:20:00|1.94|0.44|2.01|0.51|2.01|0.51|1.94|0.44|0
1709083800000|2024-02-28 01:30:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709084100000|2024-02-28 01:35:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1709084400000|2024-02-28 01:40:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709089200000|2024-02-28 03:00:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709091000000|2024-02-28 03:30:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709091300000|2024-02-28 03:35:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709091600000|2024-02-28 03:40:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709091900000|2024-02-28 03:45:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709094600000|2024-02-28 04:30:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709094900000|2024-02-28 04:35:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709097000000|2024-02-28 05:10:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709097300000|2024-02-28 05:15:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709097600000|2024-02-28 05:20:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709101200000|2024-02-28 06:20:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709103600000|2024-02-28 07:00:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709103900000|2024-02-28 07:05:00|2.01|0.51|2.01|0.51|2.01|0.51|2|0.5|0
1709105100000|2024-02-28 07:25:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709105400000|2024-02-28 07:30:00|2.01|0.51|1.97|0.47|2.02|0.52|1.95|0.45|0
1709105700000|2024-02-28 07:35:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709106000000|2024-02-28 07:40:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709106300000|2024-02-28 07:45:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709107200000|2024-02-28 08:00:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709107800000|2024-02-28 08:10:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709108100000|2024-02-28 08:15:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709108400000|2024-02-28 08:20:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709108700000|2024-02-28 08:25:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709109000000|2024-02-28 08:30:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709109300000|2024-02-28 08:35:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709109600000|2024-02-28 08:40:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709109900000|2024-02-28 08:45:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709110200000|2024-02-28 08:50:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709110500000|2024-02-28 08:55:00|2|0.5|1.98|0.48|2|0.5|1.96|0.46|0
1709111100000|2024-02-28 09:05:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709111400000|2024-02-28 09:10:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709112300000|2024-02-28 09:25:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709112600000|2024-02-28 09:30:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709112900000|2024-02-28 09:35:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709113200000|2024-02-28 09:40:00|2.01|0.51|2.01|0.51|2.02|0.52|2|0.5|0
1709113500000|2024-02-28 09:45:00|2.02|0.52|2.02|0.52|2.02|0.52|2.01|0.51|0
1709113800000|2024-02-28 09:50:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1709114100000|2024-02-28 09:55:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709114400000|2024-02-28 10:00:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709115000000|2024-02-28 10:10:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709115600000|2024-02-28 10:20:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709115900000|2024-02-28 10:25:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709116200000|2024-02-28 10:30:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709116500000|2024-02-28 10:35:00|1.99|0.49|1.99|0.49|2|0.5|1.98|0.48|0
1709116800000|2024-02-28 10:40:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709118900000|2024-02-28 11:15:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709119200000|2024-02-28 11:20:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709119800000|2024-02-28 11:30:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709120100000|2024-02-28 11:35:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709121300000|2024-02-28 11:55:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709121600000|2024-02-28 12:00:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709121900000|2024-02-28 12:05:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709122200000|2024-02-28 12:10:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709123100000|2024-02-28 12:25:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709123400000|2024-02-28 12:30:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709124000000|2024-02-28 12:40:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709124300000|2024-02-28 12:45:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709124900000|2024-02-28 12:55:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709125200000|2024-02-28 13:00:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709125500000|2024-02-28 13:05:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709126100000|2024-02-28 13:15:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709127000000|2024-02-28 13:30:00|1.99|0.49|1.97|0.47|1.99|0.49|1.97|0.47|0
1709127300000|2024-02-28 13:35:00|1.96|0.46|1.97|0.47|1.99|0.49|1.96|0.46|0
1709127600000|2024-02-28 13:40:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709127900000|2024-02-28 13:45:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709128200000|2024-02-28 13:50:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709128500000|2024-02-28 13:55:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709129100000|2024-02-28 14:05:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709130000000|2024-02-28 14:20:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709130600000|2024-02-28 14:30:00|1.97|0.47|1.98|0.48|1.99|0.49|1.97|0.47|0
1709130900000|2024-02-28 14:35:00|1.97|0.47|1.95|0.45|1.97|0.47|1.95|0.45|0
1709131200000|2024-02-28 14:40:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1709131800000|2024-02-28 14:50:00|1.96|0.46|1.96|0.46|1.97|0.47|1.95|0.45|0
1709132100000|2024-02-28 14:55:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1709132400000|2024-02-28 15:00:00|1.96|0.46|1.96|0.46|1.96|0.46|1.95|0.45|0
1709132700000|2024-02-28 15:05:00|1.95|0.45|1.95|0.45|1.96|0.46|1.95|0.45|0
1709133000000|2024-02-28 15:10:00|1.94|0.44|1.97|0.47|1.97|0.47|1.94|0.44|0
1709133300000|2024-02-28 15:15:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1709133600000|2024-02-28 15:20:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1709133900000|2024-02-28 15:25:00|1.96|0.46|1.97|0.47|1.98|0.48|1.96|0.46|0
1709134200000|2024-02-28 15:30:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709134500000|2024-02-28 15:35:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1709134800000|2024-02-28 15:40:00|1.95|0.45|1.94|0.44|1.96|0.46|1.94|0.44|0
1709135400000|2024-02-28 15:50:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1709135700000|2024-02-28 15:55:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1709136000000|2024-02-28 16:00:00|1.92|0.42|1.94|0.44|1.94|0.44|1.92|0.42|0
1709136300000|2024-02-28 16:05:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1709136600000|2024-02-28 16:10:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1709136900000|2024-02-28 16:15:00|1.95|0.45|1.94|0.44|1.95|0.45|1.94|0.44|0
1709137200000|2024-02-28 16:20:00|1.95|0.45|1.94|0.44|1.95|0.45|1.94|0.44|0
1709137500000|2024-02-28 16:25:00|1.95|0.45|1.94|0.44|1.95|0.45|1.94|0.44|0
1709137800000|2024-02-28 16:30:00|1.95|0.45|1.95|0.45|1.96|0.46|1.95|0.45|0
1709138100000|2024-02-28 16:35:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1709138400000|2024-02-28 16:40:00|1.95|0.45|1.94|0.44|1.95|0.45|1.94|0.44|0
1709139600000|2024-02-28 17:00:00|1.95|0.45|1.94|0.44|1.95|0.45|1.94|0.44|0
1709139900000|2024-02-28 17:05:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1709140200000|2024-02-28 17:10:00|1.94|0.44|1.95|0.45|1.95|0.45|1.94|0.44|0
1709140800000|2024-02-28 17:20:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1709141100000|2024-02-28 17:25:00|1.96|0.46|1.96|0.46|1.96|0.46|1.95|0.45|0
1709141400000|2024-02-28 17:30:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709141700000|2024-02-28 17:35:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1709142000000|2024-02-28 17:40:00|1.98|0.48|1.96|0.46|1.98|0.48|1.96|0.46|0
1709142300000|2024-02-28 17:45:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709142600000|2024-02-28 17:50:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1709143200000|2024-02-28 18:00:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1709143500000|2024-02-28 18:05:00|1.94|0.44|1.95|0.45|1.95|0.45|1.94|0.44|0
1709143800000|2024-02-28 18:10:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1709144100000|2024-02-28 18:15:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1709144700000|2024-02-28 18:25:00|1.92|0.42|1.92|0.42|1.92|0.42|1.92|0.42|0
1709145300000|2024-02-28 18:35:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709145600000|2024-02-28 18:40:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709146200000|2024-02-28 18:50:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709147100000|2024-02-28 19:05:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1709147400000|2024-02-28 19:10:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1709147700000|2024-02-28 19:15:00|1.95|0.45|1.93|0.43|1.95|0.45|1.93|0.43|0
1709148000000|2024-02-28 19:20:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709148300000|2024-02-28 19:25:00|1.94|0.44|1.94|0.44|1.94|0.44|1.93|0.43|0
1709148600000|2024-02-28 19:30:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1709148900000|2024-02-28 19:35:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1709149800000|2024-02-28 19:50:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1709150100000|2024-02-28 19:55:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1709150400000|2024-02-28 20:00:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1709150700000|2024-02-28 20:05:00|1.94|0.44|1.94|0.44|1.95|0.45|1.93|0.43|0
1709151000000|2024-02-28 20:10:00|1.95|0.45|1.99|0.49|1.99|0.49|1.94|0.44|0
1709151300000|2024-02-28 20:15:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709151600000|2024-02-28 20:20:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709151900000|2024-02-28 20:25:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1709152200000|2024-02-28 20:30:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709152500000|2024-02-28 20:35:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709152800000|2024-02-28 20:40:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709153100000|2024-02-28 20:45:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709153400000|2024-02-28 20:50:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709153700000|2024-02-28 20:55:00|1.98|0.48|1.97|0.47|1.99|0.49|1.97|0.47|0
1709154000000|2024-02-28 21:00:00|1.98|0.48|1.99|0.49|2|0.5|1.97|0.47|0
1709154300000|2024-02-28 21:05:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709154900000|2024-02-28 21:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1709155200000|2024-02-28 21:20:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1709155800000|2024-02-28 21:30:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1709156100000|2024-02-28 21:35:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1709157300000|2024-02-28 21:55:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1709157600000|2024-02-28 22:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1709161200000|2024-02-28 23:00:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1709164200000|2024-02-28 23:50:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1709164500000|2024-02-28 23:55:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1709166000000|2024-02-29 00:20:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1709167200000|2024-02-29 00:40:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1709167500000|2024-02-29 00:45:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1709167800000|2024-02-29 00:50:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1709168400000|2024-02-29 01:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1709168700000|2024-02-29 01:05:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1709169000000|2024-02-29 01:10:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1709169300000|2024-02-29 01:15:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709169600000|2024-02-29 01:20:00|2.02|0.52|2.02|0.52|2.02|0.52|2.01|0.51|0
1709169900000|2024-02-29 01:25:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709171400000|2024-02-29 01:50:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709171700000|2024-02-29 01:55:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709175000000|2024-02-29 02:50:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709176800000|2024-02-29 03:20:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709177100000|2024-02-29 03:25:00|2|0.5|2|0.5|2.01|0.51|2|0.5|0
1709177400000|2024-02-29 03:30:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709179500000|2024-02-29 04:05:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709181300000|2024-02-29 04:35:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709181600000|2024-02-29 04:40:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709181900000|2024-02-29 04:45:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709182200000|2024-02-29 04:50:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709182500000|2024-02-29 04:55:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709182800000|2024-02-29 05:00:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709183100000|2024-02-29 05:05:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709185500000|2024-02-29 05:45:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709189100000|2024-02-29 06:45:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709189700000|2024-02-29 06:55:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709190300000|2024-02-29 07:05:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709191200000|2024-02-29 07:20:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709191500000|2024-02-29 07:25:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709193000000|2024-02-29 07:50:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709193300000|2024-02-29 07:55:00|2.01|0.51|2.01|0.51|2.01|0.51|2|0.5|0
1709193600000|2024-02-29 08:00:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709193900000|2024-02-29 08:05:00|1.99|0.49|1.99|0.49|2.02|0.52|1.98|0.48|0
1709194200000|2024-02-29 08:10:00|2|0.5|2|0.5|2.02|0.52|2|0.5|0
1709194500000|2024-02-29 08:15:00|1.96|0.46|1.97|0.47|2|0.5|1.96|0.46|0
1709194800000|2024-02-29 08:20:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709195100000|2024-02-29 08:25:00|1.98|0.48|1.99|0.49|1.99|0.49|1.97|0.47|0
1709195400000|2024-02-29 08:30:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709195700000|2024-02-29 08:35:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709196000000|2024-02-29 08:40:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709196300000|2024-02-29 08:45:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709196600000|2024-02-29 08:50:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709196900000|2024-02-29 08:55:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709197200000|2024-02-29 09:00:00|1.98|0.48|2|0.5|2|0.5|1.98|0.48|0
1709197500000|2024-02-29 09:05:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709197800000|2024-02-29 09:10:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709198100000|2024-02-29 09:15:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709198400000|2024-02-29 09:20:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709198700000|2024-02-29 09:25:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709199300000|2024-02-29 09:35:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709199900000|2024-02-29 09:45:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709200200000|2024-02-29 09:50:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709201400000|2024-02-29 10:10:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709201700000|2024-02-29 10:15:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709202000000|2024-02-29 10:20:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709202300000|2024-02-29 10:25:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709202600000|2024-02-29 10:30:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709202900000|2024-02-29 10:35:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709203200000|2024-02-29 10:40:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709203500000|2024-02-29 10:45:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709203800000|2024-02-29 10:50:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709204100000|2024-02-29 10:55:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709204400000|2024-02-29 11:00:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709204700000|2024-02-29 11:05:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709205300000|2024-02-29 11:15:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1709207400000|2024-02-29 11:50:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709208000000|2024-02-29 12:00:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1709208600000|2024-02-29 12:10:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1709209200000|2024-02-29 12:20:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709210400000|2024-02-29 12:40:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709211600000|2024-02-29 13:00:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709211900000|2024-02-29 13:05:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1709212800000|2024-02-29 13:20:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709213400000|2024-02-29 13:30:00|1.97|0.47|1.93|0.43|1.98|0.48|1.92|0.42|0
1709213700000|2024-02-29 13:35:00|1.92|0.42|1.91|0.41|1.93|0.43|1.91|0.41|0
1709214000000|2024-02-29 13:40:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709214600000|2024-02-29 13:50:00|1.89|0.39|1.88|0.38|1.93|0.43|1.88|0.38|0
1709214900000|2024-02-29 13:55:00|1.9|0.4|1.92|0.42|1.92|0.42|1.9|0.4|0
1709215500000|2024-02-29 14:05:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709216100000|2024-02-29 14:15:00|1.92|0.42|1.92|0.42|1.92|0.42|1.92|0.42|0
1709216700000|2024-02-29 14:25:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709217000000|2024-02-29 14:30:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709217300000|2024-02-29 14:35:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709217600000|2024-02-29 14:40:00|1.92|0.42|1.92|0.42|1.93|0.43|1.91|0.41|0
1709217900000|2024-02-29 14:45:00|1.93|0.43|1.9|0.4|1.93|0.43|1.9|0.4|0
1709218200000|2024-02-29 14:50:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709218800000|2024-02-29 15:00:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709219100000|2024-02-29 15:05:00|1.89|0.39|1.91|0.41|1.91|0.41|1.89|0.39|0
1709219400000|2024-02-29 15:10:00|1.92|0.42|1.94|0.44|1.95|0.45|1.92|0.42|0
1709219700000|2024-02-29 15:15:00|1.95|0.45|1.89|0.39|1.95|0.45|1.88|0.38|0
1709220000000|2024-02-29 15:20:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1709220600000|2024-02-29 15:30:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709220900000|2024-02-29 15:35:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709221200000|2024-02-29 15:40:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1709221500000|2024-02-29 15:45:00|1.9|0.4|1.88|0.38|1.9|0.4|1.88|0.38|0
1709221800000|2024-02-29 15:50:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1709222100000|2024-02-29 15:55:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709222400000|2024-02-29 16:00:00|1.88|0.38|1.89|0.39|1.9|0.4|1.88|0.38|0
1709222700000|2024-02-29 16:05:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709223000000|2024-02-29 16:10:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709223900000|2024-02-29 16:25:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1709224200000|2024-02-29 16:30:00|1.9|0.4|1.91|0.41|1.91|0.41|1.89|0.39|0
1709224500000|2024-02-29 16:35:00|1.9|0.4|1.93|0.43|1.96|0.46|1.9|0.4|0
1709224800000|2024-02-29 16:40:00|1.94|0.44|1.91|0.41|2|0.5|1.91|0.41|0
1709225100000|2024-02-29 16:45:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709225400000|2024-02-29 16:50:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709226000000|2024-02-29 17:00:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1709226300000|2024-02-29 17:05:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1709226600000|2024-02-29 17:10:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709227200000|2024-02-29 17:20:00|1.87|0.37|1.88|0.38|1.89|0.39|1.87|0.37|0
1709227500000|2024-02-29 17:25:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1709227800000|2024-02-29 17:30:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709228100000|2024-02-29 17:35:00|1.88|0.38|2.07|0.57|2.13|0.63|1.88|0.38|0
1709228400000|2024-02-29 17:40:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709228700000|2024-02-29 17:45:00|2.08|0.58|2.07|0.57|2.08|0.58|2.06|0.56|0
1709229000000|2024-02-29 17:50:00|2.06|0.56|2.06|0.56|2.07|0.57|2.05|0.55|0
1709229300000|2024-02-29 17:55:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1709229600000|2024-02-29 18:00:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1709229900000|2024-02-29 18:05:00|2.13|0.63|2.13|0.63|2.13|0.63|2.13|0.63|0
1709230200000|2024-02-29 18:10:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1709230500000|2024-02-29 18:15:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709230800000|2024-02-29 18:20:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709231100000|2024-02-29 18:25:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709231400000|2024-02-29 18:30:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709231700000|2024-02-29 18:35:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709232000000|2024-02-29 18:40:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709232600000|2024-02-29 18:50:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709232900000|2024-02-29 18:55:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709233200000|2024-02-29 19:00:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709233500000|2024-02-29 19:05:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709233800000|2024-02-29 19:10:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709234100000|2024-02-29 19:15:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1709234400000|2024-02-29 19:20:00|2.06|0.56|2.06|0.56|2.06|0.56|2.05|0.55|0
1709234700000|2024-02-29 19:25:00|2.07|0.57|2.07|0.57|2.08|0.58|2.06|0.56|0
1709235000000|2024-02-29 19:30:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709235300000|2024-02-29 19:35:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709235600000|2024-02-29 19:40:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1709235900000|2024-02-29 19:45:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1709236200000|2024-02-29 19:50:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1709236500000|2024-02-29 19:55:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1709236800000|2024-02-29 20:00:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709237100000|2024-02-29 20:05:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709237400000|2024-02-29 20:10:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709237700000|2024-02-29 20:15:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709238300000|2024-02-29 20:25:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1709238600000|2024-02-29 20:30:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1709238900000|2024-02-29 20:35:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1709239200000|2024-02-29 20:40:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1709239500000|2024-02-29 20:45:00|2.03|0.53|2.03|0.53|2.03|0.53|2.02|0.52|0
1709239800000|2024-02-29 20:50:00|2.02|0.52|2.02|0.52|2.04|0.54|2.02|0.52|0
1709240100000|2024-02-29 20:55:00|2.03|0.53|2.04|0.54|2.04|0.54|2|0.5|0
1709240400000|2024-02-29 21:00:00|2.05|0.55|2.04|0.54|2.08|0.58|2.02|0.52|0
1709240700000|2024-02-29 21:05:00|2.05|0.55|2.03|0.53|2.05|0.55|2.03|0.53|0
1709241300000|2024-02-29 21:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1709241600000|2024-02-29 21:20:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1709242800000|2024-02-29 21:40:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1709243100000|2024-02-29 21:45:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1709243400000|2024-02-29 21:50:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1709244600000|2024-02-29 22:10:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1709245200000|2024-02-29 22:20:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1709245800000|2024-02-29 22:30:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1709246400000|2024-02-29 22:40:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1709247600000|2024-02-29 23:00:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1709247900000|2024-02-29 23:05:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1709248800000|2024-02-29 23:20:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1709249400000|2024-02-29 23:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1709250300000|2024-02-29 23:45:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1709251200000|2024-03-01 00:00:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1709251500000|2024-03-01 00:05:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1709254200000|2024-03-01 00:50:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1709254500000|2024-03-01 00:55:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1709255100000|2024-03-01 01:05:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1709255400000|2024-03-01 01:10:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1709255700000|2024-03-01 01:15:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1709256000000|2024-03-01 01:20:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709256900000|2024-03-01 01:35:00|2|0.5|2|0.5|2.01|0.51|2|0.5|0
1709257200000|2024-03-01 01:40:00|2.01|0.51|2.05|0.55|2.08|0.58|2.01|0.51|0
1709258100000|2024-03-01 01:55:00|2.04|0.54|2.04|0.54|2.04|0.54|2.04|0.54|0
1709261400000|2024-03-01 02:50:00|2.03|0.53|2.03|0.53|2.03|0.53|2.03|0.53|0
1709269500000|2024-03-01 05:05:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1709271900000|2024-03-01 05:45:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709272800000|2024-03-01 06:00:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709273100000|2024-03-01 06:05:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709273400000|2024-03-01 06:10:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709276400000|2024-03-01 07:00:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1709276700000|2024-03-01 07:05:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709277000000|2024-03-01 07:10:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709277600000|2024-03-01 07:20:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709279400000|2024-03-01 07:50:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709280000000|2024-03-01 08:00:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709280300000|2024-03-01 08:05:00|2.01|0.51|2.02|0.52|2.02|0.52|2.01|0.51|0
1709281200000|2024-03-01 08:20:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709281500000|2024-03-01 08:25:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709281800000|2024-03-01 08:30:00|2.03|0.53|2.03|0.53|2.03|0.53|2.03|0.53|0
1709282100000|2024-03-01 08:35:00|2.05|0.55|2|0.5|2.05|0.55|1.99|0.49|0
1709282400000|2024-03-01 08:40:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709283000000|2024-03-01 08:50:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709284200000|2024-03-01 09:10:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709284500000|2024-03-01 09:15:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709285400000|2024-03-01 09:30:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709285700000|2024-03-01 09:35:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709286300000|2024-03-01 09:45:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709286900000|2024-03-01 09:55:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709287200000|2024-03-01 10:00:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709287500000|2024-03-01 10:05:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709287800000|2024-03-01 10:10:00|2.01|0.51|2.02|0.52|2.02|0.52|2|0.5|0
1709288100000|2024-03-01 10:15:00|2.03|0.53|2.04|0.54|2.04|0.54|2.03|0.53|0
1709288400000|2024-03-01 10:20:00|2.05|0.55|2.05|0.55|2.05|0.55|2.04|0.54|0
1709288700000|2024-03-01 10:25:00|2.06|0.56|2|0.5|2.1|0.6|2|0.5|0
1709289000000|2024-03-01 10:30:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709289300000|2024-03-01 10:35:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709289600000|2024-03-01 10:40:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709289900000|2024-03-01 10:45:00|2.01|0.51|2.01|0.51|2.01|0.51|2|0.5|0
1709290200000|2024-03-01 10:50:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709290500000|2024-03-01 10:55:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709290800000|2024-03-01 11:00:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709291700000|2024-03-01 11:15:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709292000000|2024-03-01 11:20:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709292300000|2024-03-01 11:25:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709292600000|2024-03-01 11:30:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709292900000|2024-03-01 11:35:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709293200000|2024-03-01 11:40:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709294400000|2024-03-01 12:00:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709294700000|2024-03-01 12:05:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709295300000|2024-03-01 12:15:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709296500000|2024-03-01 12:35:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709297400000|2024-03-01 12:50:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1709297700000|2024-03-01 12:55:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709298300000|2024-03-01 13:05:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1709298900000|2024-03-01 13:15:00|2.01|0.51|1.99|0.49|2.01|0.51|1.99|0.49|0
1709299200000|2024-03-01 13:20:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709299800000|2024-03-01 13:30:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709300100000|2024-03-01 13:35:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709300400000|2024-03-01 13:40:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709300700000|2024-03-01 13:45:00|2|0.5|1.99|0.49|2.01|0.51|1.99|0.49|0
1709301000000|2024-03-01 13:50:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709301300000|2024-03-01 13:55:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1709301900000|2024-03-01 14:05:00|2.01|0.51|2.01|0.51|2.01|0.51|2|0.5|0
1709302200000|2024-03-01 14:10:00|2|0.5|1.99|0.49|2.01|0.51|1.99|0.49|0
1709302500000|2024-03-01 14:15:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709302800000|2024-03-01 14:20:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709303400000|2024-03-01 14:30:00|1.97|0.47|1.97|0.47|1.99|0.49|1.97|0.47|0
1709303700000|2024-03-01 14:35:00|1.98|0.48|1.96|0.46|1.99|0.49|1.96|0.46|0
1709304000000|2024-03-01 14:40:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709304300000|2024-03-01 14:45:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709304600000|2024-03-01 14:50:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1709304900000|2024-03-01 14:55:00|1.98|0.48|1.96|0.46|1.98|0.48|1.96|0.46|0
1709305200000|2024-03-01 15:00:00|1.95|0.45|1.97|0.47|1.97|0.47|1.93|0.43|0
1709305500000|2024-03-01 15:05:00|1.96|0.46|1.94|0.44|1.97|0.47|1.94|0.44|0
1709305800000|2024-03-01 15:10:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1709306100000|2024-03-01 15:15:00|1.93|0.43|2.04|0.54|2.04|0.54|1.93|0.43|0
1709306400000|2024-03-01 15:20:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1709306700000|2024-03-01 15:25:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709307000000|2024-03-01 15:30:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1709307300000|2024-03-01 15:35:00|2.04|0.54|2.04|0.54|2.04|0.54|2.03|0.53|0
1709307600000|2024-03-01 15:40:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709307900000|2024-03-01 15:45:00|2.01|0.51|2.02|0.52|2.02|0.52|2.01|0.51|0
1709308200000|2024-03-01 15:50:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1709308500000|2024-03-01 15:55:00|2.03|0.53|1.95|0.45|2.03|0.53|1.93|0.43|0
1709308800000|2024-03-01 16:00:00|1.94|0.44|1.94|0.44|1.94|0.44|1.93|0.43|0
1709309100000|2024-03-01 16:05:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1709309400000|2024-03-01 16:10:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1709309700000|2024-03-01 16:15:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1709310000000|2024-03-01 16:20:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709310300000|2024-03-01 16:25:00|1.94|0.44|1.94|0.44|1.94|0.44|1.93|0.43|0
1709310600000|2024-03-01 16:30:00|1.95|0.45|1.95|0.45|1.95|0.45|1.95|0.45|0
1709310900000|2024-03-01 16:35:00|1.96|0.46|1.94|0.44|1.96|0.46|1.94|0.44|0
1709311200000|2024-03-01 16:40:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1709311500000|2024-03-01 16:45:00|1.93|0.43|1.92|0.42|1.96|0.46|1.92|0.42|0
1709312400000|2024-03-01 17:00:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1709312700000|2024-03-01 17:05:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1709313000000|2024-03-01 17:10:00|1.92|0.42|1.92|0.42|1.93|0.43|1.92|0.42|0
1709313300000|2024-03-01 17:15:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709313600000|2024-03-01 17:20:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709313900000|2024-03-01 17:25:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709314200000|2024-03-01 17:30:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709314500000|2024-03-01 17:35:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709314800000|2024-03-01 17:40:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709315100000|2024-03-01 17:45:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709315400000|2024-03-01 17:50:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709315700000|2024-03-01 17:55:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709316000000|2024-03-01 18:00:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709316300000|2024-03-01 18:05:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709316600000|2024-03-01 18:10:00|1.92|0.42|1.92|0.42|1.92|0.42|1.92|0.42|0
1709316900000|2024-03-01 18:15:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709317200000|2024-03-01 18:20:00|1.91|0.41|1.91|0.41|1.91|0.41|1.91|0.41|0
1709317500000|2024-03-01 18:25:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709318400000|2024-03-01 18:40:00|1.9|0.4|1.92|0.42|1.92|0.42|1.9|0.4|0
1709318700000|2024-03-01 18:45:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709319300000|2024-03-01 18:55:00|1.91|0.41|1.91|0.41|1.91|0.41|1.91|0.41|0
1709319600000|2024-03-01 19:00:00|1.9|0.4|1.9|0.4|1.9|0.4|1.9|0.4|0
1709319900000|2024-03-01 19:05:00|1.92|0.42|1.95|0.45|1.95|0.45|1.92|0.42|0
1709320200000|2024-03-01 19:10:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1709320500000|2024-03-01 19:15:00|1.95|0.45|1.95|0.45|1.95|0.45|1.95|0.45|0
1709320800000|2024-03-01 19:20:00|1.94|0.44|1.95|0.45|1.96|0.46|1.94|0.44|0
1709321100000|2024-03-01 19:25:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1709321400000|2024-03-01 19:30:00|1.93|0.43|1.95|0.45|1.95|0.45|1.93|0.43|0
1709321700000|2024-03-01 19:35:00|1.94|0.44|1.95|0.45|1.95|0.45|1.94|0.44|0
1709322600000|2024-03-01 19:50:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1709323200000|2024-03-01 20:00:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1709323500000|2024-03-01 20:05:00|1.94|0.44|1.95|0.45|1.96|0.46|1.94|0.44|0
1709323800000|2024-03-01 20:10:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1709324100000|2024-03-01 20:15:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1709324400000|2024-03-01 20:20:00|1.94|0.44|1.95|0.45|1.95|0.45|1.94|0.44|0
1709324700000|2024-03-01 20:25:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1709325000000|2024-03-01 20:30:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1709325300000|2024-03-01 20:35:00|1.94|0.44|1.93|0.43|1.95|0.45|1.93|0.43|0
1709325600000|2024-03-01 20:40:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709326200000|2024-03-01 20:50:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709326500000|2024-03-01 20:55:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1709326800000|2024-03-01 21:00:00|1.94|0.44|1.94|0.44|1.94|0.44|1.93|0.43|0
1709515500000|2024-03-04 01:25:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709516100000|2024-03-04 01:35:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709516700000|2024-03-04 01:45:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709517000000|2024-03-04 01:50:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709517600000|2024-03-04 02:00:00|1.83|0.33|1.85|0.35|1.85|0.35|1.83|0.33|0
1709517900000|2024-03-04 02:05:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709520300000|2024-03-04 02:45:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709520600000|2024-03-04 02:50:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709525100000|2024-03-04 04:05:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709525400000|2024-03-04 04:10:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709525700000|2024-03-04 04:15:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709526000000|2024-03-04 04:20:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709526300000|2024-03-04 04:25:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709526600000|2024-03-04 04:30:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709526900000|2024-03-04 04:35:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709527200000|2024-03-04 04:40:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709528400000|2024-03-04 05:00:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709528700000|2024-03-04 05:05:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709529000000|2024-03-04 05:10:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709529600000|2024-03-04 05:20:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709529900000|2024-03-04 05:25:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709530200000|2024-03-04 05:30:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709531400000|2024-03-04 05:50:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709531700000|2024-03-04 05:55:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709532600000|2024-03-04 06:10:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709533500000|2024-03-04 06:25:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709533800000|2024-03-04 06:30:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709534700000|2024-03-04 06:45:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709538300000|2024-03-04 07:45:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709540100000|2024-03-04 08:15:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709542800000|2024-03-04 09:00:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709543100000|2024-03-04 09:05:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709543400000|2024-03-04 09:10:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709543700000|2024-03-04 09:15:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709544000000|2024-03-04 09:20:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709544300000|2024-03-04 09:25:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709546400000|2024-03-04 10:00:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709546700000|2024-03-04 10:05:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709547000000|2024-03-04 10:10:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709547600000|2024-03-04 10:20:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709550300000|2024-03-04 11:05:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709551500000|2024-03-04 11:25:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709551800000|2024-03-04 11:30:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709553300000|2024-03-04 11:55:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709553600000|2024-03-04 12:00:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709553900000|2024-03-04 12:05:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1709554200000|2024-03-04 12:10:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709556900000|2024-03-04 12:55:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1709557500000|2024-03-04 13:05:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709557800000|2024-03-04 13:10:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709558400000|2024-03-04 13:20:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709558700000|2024-03-04 13:25:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709559000000|2024-03-04 13:30:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709559300000|2024-03-04 13:35:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709559600000|2024-03-04 13:40:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709559900000|2024-03-04 13:45:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709560800000|2024-03-04 14:00:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1709561100000|2024-03-04 14:05:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709561400000|2024-03-04 14:10:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709561700000|2024-03-04 14:15:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709562000000|2024-03-04 14:20:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709562300000|2024-03-04 14:25:00|1.85|0.35|1.83|0.33|1.85|0.35|1.83|0.33|0
1709562600000|2024-03-04 14:30:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709562900000|2024-03-04 14:35:00|1.84|0.34|1.82|0.32|1.84|0.34|1.81|0.31|0
1709563200000|2024-03-04 14:40:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1709563500000|2024-03-04 14:45:00|1.8|0.3|1.81|0.31|1.81|0.31|1.8|0.3|0
1709563800000|2024-03-04 14:50:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1709564100000|2024-03-04 14:55:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1709564400000|2024-03-04 15:00:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1709564700000|2024-03-04 15:05:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1709565000000|2024-03-04 15:10:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1709565600000|2024-03-04 15:20:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1709565900000|2024-03-04 15:25:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709566200000|2024-03-04 15:30:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709566500000|2024-03-04 15:35:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709566800000|2024-03-04 15:40:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709567100000|2024-03-04 15:45:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1709567400000|2024-03-04 15:50:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709568000000|2024-03-04 16:00:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709568600000|2024-03-04 16:10:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709569200000|2024-03-04 16:20:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709569500000|2024-03-04 16:25:00|1.85|0.35|1.83|0.33|1.85|0.35|1.83|0.33|0
1709569800000|2024-03-04 16:30:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709570100000|2024-03-04 16:35:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709571300000|2024-03-04 16:55:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1709571600000|2024-03-04 17:00:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1709572200000|2024-03-04 17:10:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1709573100000|2024-03-04 17:25:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709573400000|2024-03-04 17:30:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1709574900000|2024-03-04 17:55:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709575200000|2024-03-04 18:00:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709576400000|2024-03-04 18:20:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1709576700000|2024-03-04 18:25:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1709577000000|2024-03-04 18:30:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1709577300000|2024-03-04 18:35:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1709579700000|2024-03-04 19:15:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709580000000|2024-03-04 19:20:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1709580300000|2024-03-04 19:25:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709580600000|2024-03-04 19:30:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709580900000|2024-03-04 19:35:00|1.8|0.3|1.84|0.34|1.85|0.35|1.79|0.29|0
1709581200000|2024-03-04 19:40:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709581500000|2024-03-04 19:45:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709582100000|2024-03-04 19:55:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709583000000|2024-03-04 20:10:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709583300000|2024-03-04 20:15:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709583900000|2024-03-04 20:25:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709584200000|2024-03-04 20:30:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709584500000|2024-03-04 20:35:00|1.87|0.37|1.85|0.35|1.87|0.37|1.85|0.35|0
1709584800000|2024-03-04 20:40:00|1.86|0.36|1.87|0.37|1.87|0.37|1.85|0.35|0
1709585100000|2024-03-04 20:45:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1709585400000|2024-03-04 20:50:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1709586000000|2024-03-04 21:00:00|1.89|0.39|1.86|0.36|1.89|0.39|1.83|0.33|0
1709586900000|2024-03-04 21:15:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1709587500000|2024-03-04 21:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1709587800000|2024-03-04 21:30:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1709593500000|2024-03-04 23:05:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1709593800000|2024-03-04 23:10:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1709594400000|2024-03-04 23:20:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1709594700000|2024-03-04 23:25:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1709595900000|2024-03-04 23:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1709596800000|2024-03-05 00:00:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1709598000000|2024-03-05 00:20:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1709598300000|2024-03-05 00:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1709598600000|2024-03-05 00:30:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1709599200000|2024-03-05 00:40:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1709599500000|2024-03-05 00:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1709599800000|2024-03-05 00:50:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1709600400000|2024-03-05 01:00:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1709600700000|2024-03-05 01:05:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1709601300000|2024-03-05 01:15:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709601600000|2024-03-05 01:20:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709602800000|2024-03-05 01:40:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709603700000|2024-03-05 01:55:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709604000000|2024-03-05 02:00:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709604300000|2024-03-05 02:05:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709604600000|2024-03-05 02:10:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709604900000|2024-03-05 02:15:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709605500000|2024-03-05 02:25:00|1.87|0.37|1.87|0.37|1.87|0.37|1.87|0.37|0
1709605800000|2024-03-05 02:30:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709606400000|2024-03-05 02:40:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709607600000|2024-03-05 03:00:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709608200000|2024-03-05 03:10:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709616600000|2024-03-05 05:30:00|1.87|0.37|1.87|0.37|1.87|0.37|1.87|0.37|0
1709618400000|2024-03-05 06:00:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709618700000|2024-03-05 06:05:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709622000000|2024-03-05 07:00:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709622300000|2024-03-05 07:05:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709622600000|2024-03-05 07:10:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709625000000|2024-03-05 07:50:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709625600000|2024-03-05 08:00:00|1.82|0.32|1.85|0.35|1.85|0.35|1.82|0.32|0
1709626800000|2024-03-05 08:20:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709627700000|2024-03-05 08:35:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709628300000|2024-03-05 08:45:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709628600000|2024-03-05 08:50:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709628900000|2024-03-05 08:55:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709629200000|2024-03-05 09:00:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1709631000000|2024-03-05 09:30:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709631300000|2024-03-05 09:35:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709631900000|2024-03-05 09:45:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709632500000|2024-03-05 09:55:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709632800000|2024-03-05 10:00:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709633700000|2024-03-05 10:15:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709634300000|2024-03-05 10:25:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709634600000|2024-03-05 10:30:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709636100000|2024-03-05 10:55:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709639100000|2024-03-05 11:45:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709640000000|2024-03-05 12:00:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709640300000|2024-03-05 12:05:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709640900000|2024-03-05 12:15:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709641500000|2024-03-05 12:25:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709641800000|2024-03-05 12:30:00|1.84|0.34|1.85|0.35|1.86|0.36|1.84|0.34|0
1709642100000|2024-03-05 12:35:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709642400000|2024-03-05 12:40:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709642700000|2024-03-05 12:45:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709643600000|2024-03-05 13:00:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709643900000|2024-03-05 13:05:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709644800000|2024-03-05 13:20:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709645100000|2024-03-05 13:25:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709645700000|2024-03-05 13:35:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709646000000|2024-03-05 13:40:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709646600000|2024-03-05 13:50:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709647800000|2024-03-05 14:10:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709648100000|2024-03-05 14:15:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709648400000|2024-03-05 14:20:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709648700000|2024-03-05 14:25:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709649000000|2024-03-05 14:30:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709649300000|2024-03-05 14:35:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709649600000|2024-03-05 14:40:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709649900000|2024-03-05 14:45:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1709650200000|2024-03-05 14:50:00|1.84|0.34|1.83|0.33|1.85|0.35|1.83|0.33|0
1709650500000|2024-03-05 14:55:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709650800000|2024-03-05 15:00:00|1.83|0.33|1.82|0.32|1.83|0.33|1.81|0.31|0
1709651100000|2024-03-05 15:05:00|1.83|0.33|1.85|0.35|1.85|0.35|1.81|0.31|0
1709651400000|2024-03-05 15:10:00|1.86|0.36|1.85|0.35|1.86|0.36|1.84|0.34|0
1709651700000|2024-03-05 15:15:00|1.86|0.36|1.87|0.37|1.88|0.38|1.82|0.32|0
1709652000000|2024-03-05 15:20:00|1.88|0.38|1.89|0.39|1.89|0.39|1.87|0.37|0
1709652300000|2024-03-05 15:25:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709652600000|2024-03-05 15:30:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709652900000|2024-03-05 15:35:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709653200000|2024-03-05 15:40:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709653500000|2024-03-05 15:45:00|1.88|0.38|1.9|0.4|1.9|0.4|1.88|0.38|0
1709653800000|2024-03-05 15:50:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709654100000|2024-03-05 15:55:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709654400000|2024-03-05 16:00:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1709654700000|2024-03-05 16:05:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709655000000|2024-03-05 16:10:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709655300000|2024-03-05 16:15:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709655600000|2024-03-05 16:20:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709655900000|2024-03-05 16:25:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709656200000|2024-03-05 16:30:00|1.87|0.37|1.89|0.39|1.91|0.41|1.87|0.37|0
1709656500000|2024-03-05 16:35:00|1.9|0.4|1.91|0.41|1.91|0.41|1.89|0.39|0
1709656800000|2024-03-05 16:40:00|1.9|0.4|1.91|0.41|1.93|0.43|1.89|0.39|0
1709657100000|2024-03-05 16:45:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709657400000|2024-03-05 16:50:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709657700000|2024-03-05 16:55:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709658000000|2024-03-05 17:00:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709658300000|2024-03-05 17:05:00|1.9|0.4|1.89|0.39|1.91|0.41|1.89|0.39|0
1709658600000|2024-03-05 17:10:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709658900000|2024-03-05 17:15:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709659200000|2024-03-05 17:20:00|1.9|0.4|1.88|0.38|1.9|0.4|1.88|0.38|0
1709659800000|2024-03-05 17:30:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1709660400000|2024-03-05 17:40:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709660700000|2024-03-05 17:45:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709661000000|2024-03-05 17:50:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709661300000|2024-03-05 17:55:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709661600000|2024-03-05 18:00:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709661900000|2024-03-05 18:05:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709662500000|2024-03-05 18:15:00|1.9|0.4|1.9|0.4|1.9|0.4|1.9|0.4|0
1709662800000|2024-03-05 18:20:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1709663100000|2024-03-05 18:25:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709663400000|2024-03-05 18:30:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1709663700000|2024-03-05 18:35:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709664000000|2024-03-05 18:40:00|1.91|0.41|1.91|0.41|1.92|0.42|1.89|0.39|0
1709664300000|2024-03-05 18:45:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1709664600000|2024-03-05 18:50:00|1.92|0.42|1.91|0.41|1.92|0.42|1.9|0.4|0
1709664900000|2024-03-05 18:55:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709665200000|2024-03-05 19:00:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709665500000|2024-03-05 19:05:00|1.9|0.4|1.89|0.39|1.91|0.41|1.89|0.39|0
1709665800000|2024-03-05 19:10:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709666100000|2024-03-05 19:15:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709666400000|2024-03-05 19:20:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709666700000|2024-03-05 19:25:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709667000000|2024-03-05 19:30:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709667300000|2024-03-05 19:35:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1709667600000|2024-03-05 19:40:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709667900000|2024-03-05 19:45:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1709668200000|2024-03-05 19:50:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1709668500000|2024-03-05 19:55:00|1.89|0.39|1.96|0.46|1.97|0.47|1.89|0.39|0
1709668800000|2024-03-05 20:00:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709669100000|2024-03-05 20:05:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1709669400000|2024-03-05 20:10:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709669700000|2024-03-05 20:15:00|1.97|0.47|1.98|0.48|1.98|0.48|1.95|0.45|0
1709670000000|2024-03-05 20:20:00|1.97|0.47|1.98|0.48|1.99|0.49|1.97|0.47|0
1709670300000|2024-03-05 20:25:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709670600000|2024-03-05 20:30:00|1.98|0.48|1.97|0.47|1.99|0.49|1.97|0.47|0
1709670900000|2024-03-05 20:35:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709671200000|2024-03-05 20:40:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1709671500000|2024-03-05 20:45:00|1.99|0.49|1.95|0.45|1.99|0.49|1.95|0.45|0
1709671800000|2024-03-05 20:50:00|1.96|0.46|1.94|0.44|1.96|0.46|1.94|0.44|0
1709672100000|2024-03-05 20:55:00|1.93|0.43|1.93|0.43|1.97|0.47|1.92|0.42|0
1709672400000|2024-03-05 21:00:00|1.92|0.42|1.92|0.42|1.93|0.43|1.91|0.41|0
1709672700000|2024-03-05 21:05:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709673000000|2024-03-05 21:10:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1709673300000|2024-03-05 21:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1709673600000|2024-03-05 21:20:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1709673900000|2024-03-05 21:25:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1709674500000|2024-03-05 21:35:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1709674800000|2024-03-05 21:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1709678700000|2024-03-05 22:45:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1709679600000|2024-03-05 23:00:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1709680200000|2024-03-05 23:10:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1709680500000|2024-03-05 23:15:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1709680800000|2024-03-05 23:20:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1709681100000|2024-03-05 23:25:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1709681400000|2024-03-05 23:30:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1709681700000|2024-03-05 23:35:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1709682000000|2024-03-05 23:40:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1709682300000|2024-03-05 23:45:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1709682900000|2024-03-05 23:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1709683200000|2024-03-06 00:00:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1709684700000|2024-03-06 00:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1709685000000|2024-03-06 00:30:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1709685300000|2024-03-06 00:35:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1709686200000|2024-03-06 00:50:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1709686800000|2024-03-06 01:00:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1709687400000|2024-03-06 01:10:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1709687700000|2024-03-06 01:15:00|1.92|0.42|1.98|0.48|1.99|0.49|1.91|0.41|0
1709688000000|2024-03-06 01:20:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709688300000|2024-03-06 01:25:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709688600000|2024-03-06 01:30:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709688900000|2024-03-06 01:35:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709690100000|2024-03-06 01:55:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709690400000|2024-03-06 02:00:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709692500000|2024-03-06 02:35:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709692800000|2024-03-06 02:40:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1709693100000|2024-03-06 02:45:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1709693400000|2024-03-06 02:50:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1709695500000|2024-03-06 03:25:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709697000000|2024-03-06 03:50:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709697300000|2024-03-06 03:55:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1709697600000|2024-03-06 04:00:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1709700600000|2024-03-06 04:50:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1709701200000|2024-03-06 05:00:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709701500000|2024-03-06 05:05:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709701800000|2024-03-06 05:10:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709702100000|2024-03-06 05:15:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709702400000|2024-03-06 05:20:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709703000000|2024-03-06 05:30:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1709703900000|2024-03-06 05:45:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709704200000|2024-03-06 05:50:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1709704800000|2024-03-06 06:00:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709705100000|2024-03-06 06:05:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1709705400000|2024-03-06 06:10:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709705700000|2024-03-06 06:15:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709706300000|2024-03-06 06:25:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1709706600000|2024-03-06 06:30:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1709708400000|2024-03-06 07:00:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709709000000|2024-03-06 07:10:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709709300000|2024-03-06 07:15:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1709709900000|2024-03-06 07:25:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1709710200000|2024-03-06 07:30:00|1.97|0.47|1.91|0.41|1.97|0.47|1.9|0.4|0
1709710500000|2024-03-06 07:35:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709711100000|2024-03-06 07:45:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709711700000|2024-03-06 07:55:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709712000000|2024-03-06 08:00:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709712300000|2024-03-06 08:05:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709712600000|2024-03-06 08:10:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709713800000|2024-03-06 08:30:00|1.87|0.37|1.87|0.37|1.87|0.37|1.87|0.37|0
1709714400000|2024-03-06 08:40:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709715000000|2024-03-06 08:50:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1709715300000|2024-03-06 08:55:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709715600000|2024-03-06 09:00:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709715900000|2024-03-06 09:05:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709716200000|2024-03-06 09:10:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709718000000|2024-03-06 09:40:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709719200000|2024-03-06 10:00:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709719800000|2024-03-06 10:10:00|1.91|0.41|1.87|0.37|1.91|0.41|1.87|0.37|0
1709721600000|2024-03-06 10:40:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1709722200000|2024-03-06 10:50:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1709723100000|2024-03-06 11:05:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709723400000|2024-03-06 11:10:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709724000000|2024-03-06 11:20:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709724600000|2024-03-06 11:30:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709724900000|2024-03-06 11:35:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709725200000|2024-03-06 11:40:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1709725500000|2024-03-06 11:45:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709725800000|2024-03-06 11:50:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1709726100000|2024-03-06 11:55:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1709726400000|2024-03-06 12:00:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709726700000|2024-03-06 12:05:00|1.88|0.38|1.86|0.36|1.88|0.38|1.86|0.36|0
1709727300000|2024-03-06 12:15:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709728200000|2024-03-06 12:30:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709729100000|2024-03-06 12:45:00|1.88|0.38|1.86|0.36|1.88|0.38|1.86|0.36|0
1709729700000|2024-03-06 12:55:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709730000000|2024-03-06 13:00:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709730900000|2024-03-06 13:15:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709731500000|2024-03-06 13:25:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709731800000|2024-03-06 13:30:00|1.86|0.36|1.84|0.34|1.86|0.36|1.84|0.34|0
1709732100000|2024-03-06 13:35:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709732700000|2024-03-06 13:45:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709733000000|2024-03-06 13:50:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709734200000|2024-03-06 14:10:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709734800000|2024-03-06 14:20:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1709735100000|2024-03-06 14:25:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1709735400000|2024-03-06 14:30:00|1.83|0.33|1.85|0.35|1.87|0.37|1.81|0.31|0
1709735700000|2024-03-06 14:35:00|1.86|0.36|1.84|0.34|1.87|0.37|1.84|0.34|0
1709736000000|2024-03-06 14:40:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1709736300000|2024-03-06 14:45:00|1.83|0.33|1.84|0.34|1.85|0.35|1.83|0.33|0
1709736600000|2024-03-06 14:50:00|1.85|0.35|1.85|0.35|1.86|0.36|1.84|0.34|0
1709736900000|2024-03-06 14:55:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709737200000|2024-03-06 15:00:00|1.87|0.37|1.88|0.38|1.88|0.38|1.85|0.35|0
1709737500000|2024-03-06 15:05:00|1.87|0.37|1.88|0.38|1.89|0.39|1.87|0.37|0
1709737800000|2024-03-06 15:10:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709738100000|2024-03-06 15:15:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1709738400000|2024-03-06 15:20:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709738700000|2024-03-06 15:25:00|1.87|0.37|1.88|0.38|1.89|0.39|1.87|0.37|0
1709739000000|2024-03-06 15:30:00|1.89|0.39|1.86|0.36|1.89|0.39|1.86|0.36|0
1709739300000|2024-03-06 15:35:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709739600000|2024-03-06 15:40:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709739900000|2024-03-06 15:45:00|1.86|0.36|1.87|0.37|1.88|0.38|1.86|0.36|0
1709740200000|2024-03-06 15:50:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709740500000|2024-03-06 15:55:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709740800000|2024-03-06 16:00:00|1.84|0.34|1.86|0.36|1.88|0.38|1.83|0.33|0
1709741100000|2024-03-06 16:05:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709741400000|2024-03-06 16:10:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1709742300000|2024-03-06 16:25:00|1.84|0.34|1.85|0.35|1.86|0.36|1.84|0.34|0
1709742600000|2024-03-06 16:30:00|1.86|0.36|1.87|0.37|1.88|0.38|1.85|0.35|0
1709742900000|2024-03-06 16:35:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709743200000|2024-03-06 16:40:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709743500000|2024-03-06 16:45:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709743800000|2024-03-06 16:50:00|1.85|0.35|1.87|0.37|1.87|0.37|1.85|0.35|0
1709744100000|2024-03-06 16:55:00|1.86|0.36|1.89|0.39|1.89|0.39|1.86|0.36|0
1709744400000|2024-03-06 17:00:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709744700000|2024-03-06 17:05:00|1.89|0.39|1.88|0.38|1.89|0.39|1.87|0.37|0
1709745000000|2024-03-06 17:10:00|1.87|0.37|1.86|0.36|1.88|0.38|1.86|0.36|0
1709745300000|2024-03-06 17:15:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709745900000|2024-03-06 17:25:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709746200000|2024-03-06 17:30:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709746500000|2024-03-06 17:35:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709746800000|2024-03-06 17:40:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709747100000|2024-03-06 17:45:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1709747400000|2024-03-06 17:50:00|1.87|0.37|1.88|0.38|1.89|0.39|1.87|0.37|0
1709747700000|2024-03-06 17:55:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709748000000|2024-03-06 18:00:00|1.87|0.37|1.87|0.37|1.87|0.37|1.87|0.37|0
1709748300000|2024-03-06 18:05:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709748900000|2024-03-06 18:15:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709749200000|2024-03-06 18:20:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1709749500000|2024-03-06 18:25:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1709749800000|2024-03-06 18:30:00|1.87|0.37|1.87|0.37|1.92|0.42|1.86|0.36|0
1709750100000|2024-03-06 18:35:00|1.88|0.38|1.86|0.36|1.9|0.4|1.86|0.36|0
1709750400000|2024-03-06 18:40:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709750700000|2024-03-06 18:45:00|1.86|0.36|1.89|0.39|1.9|0.4|1.86|0.36|0
1709751000000|2024-03-06 18:50:00|1.9|0.4|1.89|0.39|1.9|0.4|1.88|0.38|0
1709751300000|2024-03-06 18:55:00|1.88|0.38|1.87|0.37|1.89|0.39|1.87|0.37|0
1709751600000|2024-03-06 19:00:00|1.88|0.38|1.89|0.39|1.9|0.4|1.88|0.38|0
1709751900000|2024-03-06 19:05:00|1.9|0.4|1.88|0.38|1.9|0.4|1.87|0.37|0
1709752200000|2024-03-06 19:10:00|1.89|0.39|1.9|0.4|1.91|0.41|1.88|0.38|0
1709752500000|2024-03-06 19:15:00|1.91|0.41|1.88|0.38|1.92|0.42|1.84|0.34|0
1709752800000|2024-03-06 19:20:00|1.87|0.37|1.93|0.43|1.93|0.43|1.84|0.34|0
1709753100000|2024-03-06 19:25:00|1.94|0.44|2.01|0.51|2.02|0.52|1.93|0.43|0
1709753400000|2024-03-06 19:30:00|2|0.5|2.02|0.52|2.03|0.53|2|0.5|0
1709753700000|2024-03-06 19:35:00|2.03|0.53|2.03|0.53|2.03|0.53|2.02|0.52|0
1709754000000|2024-03-06 19:40:00|2.02|0.52|2.02|0.52|2.03|0.53|2.01|0.51|0
1709754300000|2024-03-06 19:45:00|2.03|0.53|2.03|0.53|2.05|0.55|2.02|0.52|0
1709754600000|2024-03-06 19:50:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709754900000|2024-03-06 19:55:00|2.03|0.53|2.04|0.54|2.05|0.55|2.02|0.52|0
1709755200000|2024-03-06 20:00:00|2.05|0.55|2.03|0.53|2.05|0.55|2.03|0.53|0
1709755500000|2024-03-06 20:05:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709755800000|2024-03-06 20:10:00|2.02|0.52|2.05|0.55|2.05|0.55|2.02|0.52|0
1709756100000|2024-03-06 20:15:00|2.04|0.54|2.04|0.54|2.05|0.55|2.03|0.53|0
1709756400000|2024-03-06 20:20:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1709756700000|2024-03-06 20:25:00|2.04|0.54|2.04|0.54|2.05|0.55|2.03|0.53|0
1709757000000|2024-03-06 20:30:00|2.03|0.53|2.05|0.55|2.05|0.55|2.03|0.53|0
1709757300000|2024-03-06 20:35:00|2.06|0.56|2.03|0.53|2.06|0.56|2.03|0.53|0
1709757600000|2024-03-06 20:40:00|2.02|0.52|2.01|0.51|2.03|0.53|2.01|0.51|0
1709757900000|2024-03-06 20:45:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709758200000|2024-03-06 20:50:00|2|0.5|2|0.5|2.02|0.52|2|0.5|0
1709758500000|2024-03-06 20:55:00|1.99|0.49|2|0.5|2.01|0.51|1.99|0.49|0
1709758800000|2024-03-06 21:00:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709759700000|2024-03-06 21:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1709760000000|2024-03-06 21:20:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1709760300000|2024-03-06 21:25:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1709760600000|2024-03-06 21:30:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1709761500000|2024-03-06 21:45:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1709761800000|2024-03-06 21:50:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1709762100000|2024-03-06 21:55:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1709762400000|2024-03-06 22:00:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1709762700000|2024-03-06 22:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1709763600000|2024-03-06 22:20:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1709763900000|2024-03-06 22:25:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1709764200000|2024-03-06 22:30:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1709766000000|2024-03-06 23:00:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1709766300000|2024-03-06 23:05:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1709766900000|2024-03-06 23:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1709767500000|2024-03-06 23:25:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1709767800000|2024-03-06 23:30:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1709769600000|2024-03-07 00:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1709770500000|2024-03-07 00:15:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1709771100000|2024-03-07 00:25:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1709772300000|2024-03-07 00:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1709772600000|2024-03-07 00:50:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1709773200000|2024-03-07 01:00:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1709773500000|2024-03-07 01:05:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1709773800000|2024-03-07 01:10:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1709774100000|2024-03-07 01:15:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709775300000|2024-03-07 01:35:00|2.03|0.53|2.05|0.55|2.05|0.55|2.02|0.52|0
1709775600000|2024-03-07 01:40:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1709775900000|2024-03-07 01:45:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1709776200000|2024-03-07 01:50:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1709776500000|2024-03-07 01:55:00|2.1|0.6|2.1|0.6|2.1|0.6|2.09|0.59|0
1709776800000|2024-03-07 02:00:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709777100000|2024-03-07 02:05:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1709777400000|2024-03-07 02:10:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1709777700000|2024-03-07 02:15:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709778000000|2024-03-07 02:20:00|2.1|0.6|2.11|0.61|2.11|0.61|2.09|0.59|0
1709778300000|2024-03-07 02:25:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1709779800000|2024-03-07 02:50:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1709780100000|2024-03-07 02:55:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709780400000|2024-03-07 03:00:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1709780700000|2024-03-07 03:05:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1709781000000|2024-03-07 03:10:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709781600000|2024-03-07 03:20:00|2.1|0.6|2.1|0.6|2.1|0.6|2.09|0.59|0
1709781900000|2024-03-07 03:25:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1709782800000|2024-03-07 03:40:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1709783100000|2024-03-07 03:45:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1709783700000|2024-03-07 03:55:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1709784000000|2024-03-07 04:00:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1709785500000|2024-03-07 04:25:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1709785800000|2024-03-07 04:30:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709786100000|2024-03-07 04:35:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1709786400000|2024-03-07 04:40:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1709788200000|2024-03-07 05:10:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709789400000|2024-03-07 05:30:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709790000000|2024-03-07 05:40:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709790600000|2024-03-07 05:50:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709790900000|2024-03-07 05:55:00|2.06|0.56|2.06|0.56|2.06|0.56|2.06|0.56|0
1709791200000|2024-03-07 06:00:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709791800000|2024-03-07 06:10:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709792700000|2024-03-07 06:25:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1709793000000|2024-03-07 06:30:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1709793300000|2024-03-07 06:35:00|2.06|0.56|2.06|0.56|2.06|0.56|2.05|0.55|0
1709793900000|2024-03-07 06:45:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709794200000|2024-03-07 06:50:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709794500000|2024-03-07 06:55:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709794800000|2024-03-07 07:00:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1709795700000|2024-03-07 07:15:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1709796000000|2024-03-07 07:20:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1709796300000|2024-03-07 07:25:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1709796600000|2024-03-07 07:30:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1709796900000|2024-03-07 07:35:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1709797200000|2024-03-07 07:40:00|2.08|0.58|2.06|0.56|2.09|0.59|2.06|0.56|0
1709798100000|2024-03-07 07:55:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709798400000|2024-03-07 08:00:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709798700000|2024-03-07 08:05:00|2.05|0.55|2.07|0.57|2.07|0.57|2.05|0.55|0
1709799000000|2024-03-07 08:10:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1709799300000|2024-03-07 08:15:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1709799600000|2024-03-07 08:20:00|2.06|0.56|2.06|0.56|2.06|0.56|2.06|0.56|0
1709799900000|2024-03-07 08:25:00|2.05|0.55|2.07|0.57|2.08|0.58|2.05|0.55|0
1709800800000|2024-03-07 08:40:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709802000000|2024-03-07 09:00:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709802600000|2024-03-07 09:10:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1709802900000|2024-03-07 09:15:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1709803200000|2024-03-07 09:20:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1709803500000|2024-03-07 09:25:00|2.03|0.53|2.03|0.53|2.03|0.53|2.03|0.53|0
1709805000000|2024-03-07 09:50:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709805300000|2024-03-07 09:55:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709805900000|2024-03-07 10:05:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1709806200000|2024-03-07 10:10:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709806500000|2024-03-07 10:15:00|2|0.5|2|0.5|2.01|0.51|2|0.5|0
1709806800000|2024-03-07 10:20:00|2.08|0.58|2.04|0.54|2.08|0.58|2.04|0.54|0
1709807100000|2024-03-07 10:25:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1709808000000|2024-03-07 10:40:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1709808300000|2024-03-07 10:45:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709808900000|2024-03-07 10:55:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709809200000|2024-03-07 11:00:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709809500000|2024-03-07 11:05:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709809800000|2024-03-07 11:10:00|2.03|0.53|2.03|0.53|2.03|0.53|2.02|0.52|0
1709810400000|2024-03-07 11:20:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1709810700000|2024-03-07 11:25:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1709811000000|2024-03-07 11:30:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1709811600000|2024-03-07 11:40:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709811900000|2024-03-07 11:45:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709812200000|2024-03-07 11:50:00|2.03|0.53|2.03|0.53|2.03|0.53|2.03|0.53|0
1709812800000|2024-03-07 12:00:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709813100000|2024-03-07 12:05:00|2.03|0.53|2.03|0.53|2.03|0.53|2.02|0.52|0
1709813400000|2024-03-07 12:10:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709814000000|2024-03-07 12:20:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709814600000|2024-03-07 12:30:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709814900000|2024-03-07 12:35:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709815200000|2024-03-07 12:40:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709815500000|2024-03-07 12:45:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709815800000|2024-03-07 12:50:00|2.02|0.52|2.02|0.52|2.02|0.52|2.01|0.51|0
1709816100000|2024-03-07 12:55:00|2.04|0.54|1.92|0.42|2.04|0.54|1.92|0.42|0
1709816400000|2024-03-07 13:00:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1709816700000|2024-03-07 13:05:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1709817000000|2024-03-07 13:10:00|1.92|0.42|1.92|0.42|1.92|0.42|1.92|0.42|0
1709817300000|2024-03-07 13:15:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709817600000|2024-03-07 13:20:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1709817900000|2024-03-07 13:25:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709818200000|2024-03-07 13:30:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709818500000|2024-03-07 13:35:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709818800000|2024-03-07 13:40:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709819100000|2024-03-07 13:45:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709819400000|2024-03-07 13:50:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709819700000|2024-03-07 13:55:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709820000000|2024-03-07 14:00:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709820300000|2024-03-07 14:05:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709820600000|2024-03-07 14:10:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709820900000|2024-03-07 14:15:00|1.88|0.38|1.87|0.37|1.89|0.39|1.87|0.37|0
1709821200000|2024-03-07 14:20:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1709821500000|2024-03-07 14:25:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709821800000|2024-03-07 14:30:00|1.86|0.36|1.87|0.37|1.88|0.38|1.86|0.36|0
1709822100000|2024-03-07 14:35:00|1.86|0.36|1.91|0.41|1.94|0.44|1.85|0.35|0
1709822400000|2024-03-07 14:40:00|1.92|0.42|1.93|0.43|1.93|0.43|1.91|0.41|0
1709822700000|2024-03-07 14:45:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709823000000|2024-03-07 14:50:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709823300000|2024-03-07 14:55:00|1.91|0.41|1.92|0.42|1.92|0.42|1.9|0.4|0
1709823600000|2024-03-07 15:00:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709823900000|2024-03-07 15:05:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709824200000|2024-03-07 15:10:00|1.91|0.41|1.91|0.41|1.92|0.42|1.9|0.4|0
1709824500000|2024-03-07 15:15:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709824800000|2024-03-07 15:20:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709825100000|2024-03-07 15:25:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709825400000|2024-03-07 15:30:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709825700000|2024-03-07 15:35:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709826000000|2024-03-07 15:40:00|1.92|0.42|1.91|0.41|1.93|0.43|1.91|0.41|0
1709826300000|2024-03-07 15:45:00|1.92|0.42|1.89|0.39|1.93|0.43|1.89|0.39|0
1709826600000|2024-03-07 15:50:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709826900000|2024-03-07 15:55:00|1.91|0.41|1.9|0.4|1.91|0.41|1.88|0.38|0
1709827500000|2024-03-07 16:05:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709828100000|2024-03-07 16:15:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709828400000|2024-03-07 16:20:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709828700000|2024-03-07 16:25:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709829000000|2024-03-07 16:30:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709829300000|2024-03-07 16:35:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709829600000|2024-03-07 16:40:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709829900000|2024-03-07 16:45:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709830200000|2024-03-07 16:50:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709830500000|2024-03-07 16:55:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709830800000|2024-03-07 17:00:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709831400000|2024-03-07 17:10:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709831700000|2024-03-07 17:15:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1709832000000|2024-03-07 17:20:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709832300000|2024-03-07 17:25:00|1.89|0.39|1.9|0.4|1.9|0.4|1.88|0.38|0
1709832600000|2024-03-07 17:30:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709833200000|2024-03-07 17:40:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709833800000|2024-03-07 17:50:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709834100000|2024-03-07 17:55:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709834700000|2024-03-07 18:05:00|1.91|0.41|1.89|0.39|1.91|0.41|1.89|0.39|0
1709835000000|2024-03-07 18:10:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709835300000|2024-03-07 18:15:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1709835600000|2024-03-07 18:20:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709836200000|2024-03-07 18:30:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709836800000|2024-03-07 18:40:00|1.89|0.39|1.88|0.38|1.89|0.39|1.87|0.37|0
1709837100000|2024-03-07 18:45:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709837400000|2024-03-07 18:50:00|1.86|0.36|1.9|0.4|1.92|0.42|1.86|0.36|0
1709837700000|2024-03-07 18:55:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709838000000|2024-03-07 19:00:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709838300000|2024-03-07 19:05:00|1.91|0.41|1.91|0.41|1.91|0.41|1.91|0.41|0
1709838600000|2024-03-07 19:10:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709838900000|2024-03-07 19:15:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709839200000|2024-03-07 19:20:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709839500000|2024-03-07 19:25:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709839800000|2024-03-07 19:30:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709840400000|2024-03-07 19:40:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709840700000|2024-03-07 19:45:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709841000000|2024-03-07 19:50:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709841300000|2024-03-07 19:55:00|1.92|0.42|1.92|0.42|1.93|0.43|1.91|0.41|0
1709841600000|2024-03-07 20:00:00|1.93|0.43|1.93|0.43|1.95|0.45|1.93|0.43|0
1709841900000|2024-03-07 20:05:00|1.9|0.4|1.88|0.38|1.93|0.43|1.88|0.38|0
1709842200000|2024-03-07 20:10:00|1.89|0.39|1.87|0.37|1.89|0.39|1.87|0.37|0
1709842500000|2024-03-07 20:15:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1709843100000|2024-03-07 20:25:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1709843400000|2024-03-07 20:30:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709843700000|2024-03-07 20:35:00|1.86|0.36|1.84|0.34|1.87|0.37|1.84|0.34|0
1709844000000|2024-03-07 20:40:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709844300000|2024-03-07 20:45:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709844600000|2024-03-07 20:50:00|1.85|0.35|1.83|0.33|1.85|0.35|1.83|0.33|0
1709844900000|2024-03-07 20:55:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709845200000|2024-03-07 21:00:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709845500000|2024-03-07 21:05:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709846100000|2024-03-07 21:15:00|1.91|0.31|1.92|0.32|1.94|0.34|1.91|0.31|0
1709846400000|2024-03-07 21:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1709846700000|2024-03-07 21:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1709847000000|2024-03-07 21:30:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1709847300000|2024-03-07 21:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1709847600000|2024-03-07 21:40:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1709847900000|2024-03-07 21:45:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1709848200000|2024-03-07 21:50:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1709852400000|2024-03-07 23:00:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1709852700000|2024-03-07 23:05:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1709854500000|2024-03-07 23:35:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1709854800000|2024-03-07 23:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1709855700000|2024-03-07 23:55:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1709769600000|2024-03-07 00:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1709770500000|2024-03-07 00:15:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1709771100000|2024-03-07 00:25:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1709772300000|2024-03-07 00:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1709772600000|2024-03-07 00:50:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1709773200000|2024-03-07 01:00:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1709773500000|2024-03-07 01:05:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1709773800000|2024-03-07 01:10:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1709774100000|2024-03-07 01:15:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709775300000|2024-03-07 01:35:00|2.03|0.53|2.05|0.55|2.05|0.55|2.02|0.52|0
1709775600000|2024-03-07 01:40:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1709775900000|2024-03-07 01:45:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1709776200000|2024-03-07 01:50:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1709776500000|2024-03-07 01:55:00|2.1|0.6|2.1|0.6|2.1|0.6|2.09|0.59|0
1709776800000|2024-03-07 02:00:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709777100000|2024-03-07 02:05:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1709777400000|2024-03-07 02:10:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1709777700000|2024-03-07 02:15:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709778000000|2024-03-07 02:20:00|2.1|0.6|2.11|0.61|2.11|0.61|2.09|0.59|0
1709778300000|2024-03-07 02:25:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1709779800000|2024-03-07 02:50:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1709780100000|2024-03-07 02:55:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709780400000|2024-03-07 03:00:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1709780700000|2024-03-07 03:05:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1709781000000|2024-03-07 03:10:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1709781600000|2024-03-07 03:20:00|2.1|0.6|2.1|0.6|2.1|0.6|2.09|0.59|0
1709781900000|2024-03-07 03:25:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1709782800000|2024-03-07 03:40:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1709783100000|2024-03-07 03:45:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1709783700000|2024-03-07 03:55:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1709784000000|2024-03-07 04:00:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1709785500000|2024-03-07 04:25:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1709785800000|2024-03-07 04:30:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709786100000|2024-03-07 04:35:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1709786400000|2024-03-07 04:40:00|2.07|0.57|2.07|0.57|2.07|0.57|2.07|0.57|0
1709788200000|2024-03-07 05:10:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709789400000|2024-03-07 05:30:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709790000000|2024-03-07 05:40:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709790600000|2024-03-07 05:50:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1709790900000|2024-03-07 05:55:00|2.06|0.56|2.06|0.56|2.06|0.56|2.06|0.56|0
1709791200000|2024-03-07 06:00:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709791800000|2024-03-07 06:10:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709792700000|2024-03-07 06:25:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1709793000000|2024-03-07 06:30:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1709793300000|2024-03-07 06:35:00|2.06|0.56|2.06|0.56|2.06|0.56|2.05|0.55|0
1709793900000|2024-03-07 06:45:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1709794200000|2024-03-07 06:50:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709794500000|2024-03-07 06:55:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709794800000|2024-03-07 07:00:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1709795700000|2024-03-07 07:15:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1709796000000|2024-03-07 07:20:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1709796300000|2024-03-07 07:25:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1709796600000|2024-03-07 07:30:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1709796900000|2024-03-07 07:35:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1709797200000|2024-03-07 07:40:00|2.08|0.58|2.06|0.56|2.09|0.59|2.06|0.56|0
1709798100000|2024-03-07 07:55:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1709798400000|2024-03-07 08:00:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709798700000|2024-03-07 08:05:00|2.05|0.55|2.07|0.57|2.07|0.57|2.05|0.55|0
1709799000000|2024-03-07 08:10:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1709799300000|2024-03-07 08:15:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1709799600000|2024-03-07 08:20:00|2.06|0.56|2.06|0.56|2.06|0.56|2.06|0.56|0
1709799900000|2024-03-07 08:25:00|2.05|0.55|2.07|0.57|2.08|0.58|2.05|0.55|0
1709800800000|2024-03-07 08:40:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1709802000000|2024-03-07 09:00:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1709802600000|2024-03-07 09:10:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1709802900000|2024-03-07 09:15:00|2.05|0.55|2.05|0.55|2.05|0.55|2.05|0.55|0
1709803200000|2024-03-07 09:20:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1709803500000|2024-03-07 09:25:00|2.03|0.53|2.03|0.53|2.03|0.53|2.03|0.53|0
1709805000000|2024-03-07 09:50:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709805300000|2024-03-07 09:55:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709805900000|2024-03-07 10:05:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1709806200000|2024-03-07 10:10:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709806500000|2024-03-07 10:15:00|2|0.5|2|0.5|2.01|0.51|2|0.5|0
1709806800000|2024-03-07 10:20:00|2.08|0.58|2.04|0.54|2.08|0.58|2.04|0.54|0
1709807100000|2024-03-07 10:25:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1709808000000|2024-03-07 10:40:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1709808300000|2024-03-07 10:45:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1709808900000|2024-03-07 10:55:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709809200000|2024-03-07 11:00:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709809500000|2024-03-07 11:05:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709809800000|2024-03-07 11:10:00|2.03|0.53|2.03|0.53|2.03|0.53|2.02|0.52|0
1709810400000|2024-03-07 11:20:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1709810700000|2024-03-07 11:25:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1709811000000|2024-03-07 11:30:00|2.04|0.54|2.03|0.53|2.04|0.54|2.03|0.53|0
1709811600000|2024-03-07 11:40:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709811900000|2024-03-07 11:45:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1709812200000|2024-03-07 11:50:00|2.03|0.53|2.03|0.53|2.03|0.53|2.03|0.53|0
1709812800000|2024-03-07 12:00:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709813100000|2024-03-07 12:05:00|2.03|0.53|2.03|0.53|2.03|0.53|2.02|0.52|0
1709813400000|2024-03-07 12:10:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1709814000000|2024-03-07 12:20:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709814600000|2024-03-07 12:30:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709814900000|2024-03-07 12:35:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709815200000|2024-03-07 12:40:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1709815500000|2024-03-07 12:45:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1709815800000|2024-03-07 12:50:00|2.02|0.52|2.02|0.52|2.02|0.52|2.01|0.51|0
1709816100000|2024-03-07 12:55:00|2.04|0.54|1.92|0.42|2.04|0.54|1.92|0.42|0
1709816400000|2024-03-07 13:00:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1709816700000|2024-03-07 13:05:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1709817000000|2024-03-07 13:10:00|1.92|0.42|1.92|0.42|1.92|0.42|1.92|0.42|0
1709817300000|2024-03-07 13:15:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709817600000|2024-03-07 13:20:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1709817900000|2024-03-07 13:25:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709818200000|2024-03-07 13:30:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709818500000|2024-03-07 13:35:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709818800000|2024-03-07 13:40:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709819100000|2024-03-07 13:45:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709819400000|2024-03-07 13:50:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709819700000|2024-03-07 13:55:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709820000000|2024-03-07 14:00:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709820300000|2024-03-07 14:05:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709820600000|2024-03-07 14:10:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709820900000|2024-03-07 14:15:00|1.88|0.38|1.87|0.37|1.89|0.39|1.87|0.37|0
1709821200000|2024-03-07 14:20:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1709821500000|2024-03-07 14:25:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1709821800000|2024-03-07 14:30:00|1.86|0.36|1.87|0.37|1.88|0.38|1.86|0.36|0
1709822100000|2024-03-07 14:35:00|1.86|0.36|1.91|0.41|1.94|0.44|1.85|0.35|0
1709822400000|2024-03-07 14:40:00|1.92|0.42|1.93|0.43|1.93|0.43|1.91|0.41|0
1709822700000|2024-03-07 14:45:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709823000000|2024-03-07 14:50:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709823300000|2024-03-07 14:55:00|1.91|0.41|1.92|0.42|1.92|0.42|1.9|0.4|0
1709823600000|2024-03-07 15:00:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709823900000|2024-03-07 15:05:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1709824200000|2024-03-07 15:10:00|1.91|0.41|1.91|0.41|1.92|0.42|1.9|0.4|0
1709824500000|2024-03-07 15:15:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709824800000|2024-03-07 15:20:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709825100000|2024-03-07 15:25:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709825400000|2024-03-07 15:30:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709825700000|2024-03-07 15:35:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1709826000000|2024-03-07 15:40:00|1.92|0.42|1.91|0.41|1.93|0.43|1.91|0.41|0
1709826300000|2024-03-07 15:45:00|1.92|0.42|1.89|0.39|1.93|0.43|1.89|0.39|0
1709826600000|2024-03-07 15:50:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709826900000|2024-03-07 15:55:00|1.91|0.41|1.9|0.4|1.91|0.41|1.88|0.38|0
1709827500000|2024-03-07 16:05:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709828100000|2024-03-07 16:15:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709828400000|2024-03-07 16:20:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709828700000|2024-03-07 16:25:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709829000000|2024-03-07 16:30:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709829300000|2024-03-07 16:35:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709829600000|2024-03-07 16:40:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709829900000|2024-03-07 16:45:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709830200000|2024-03-07 16:50:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1709830500000|2024-03-07 16:55:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709830800000|2024-03-07 17:00:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709831400000|2024-03-07 17:10:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709831700000|2024-03-07 17:15:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1709832000000|2024-03-07 17:20:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1709832300000|2024-03-07 17:25:00|1.89|0.39|1.9|0.4|1.9|0.4|1.88|0.38|0
1709832600000|2024-03-07 17:30:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709833200000|2024-03-07 17:40:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709833800000|2024-03-07 17:50:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709834100000|2024-03-07 17:55:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709834700000|2024-03-07 18:05:00|1.91|0.41|1.89|0.39|1.91|0.41|1.89|0.39|0
1709835000000|2024-03-07 18:10:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1709835300000|2024-03-07 18:15:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1709835600000|2024-03-07 18:20:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1709836200000|2024-03-07 18:30:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1709836800000|2024-03-07 18:40:00|1.89|0.39|1.88|0.38|1.89|0.39|1.87|0.37|0
1709837100000|2024-03-07 18:45:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709837400000|2024-03-07 18:50:00|1.86|0.36|1.9|0.4|1.92|0.42|1.86|0.36|0
1709837700000|2024-03-07 18:55:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709838000000|2024-03-07 19:00:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1709838300000|2024-03-07 19:05:00|1.91|0.41|1.91|0.41|1.91|0.41|1.91|0.41|0
1709838600000|2024-03-07 19:10:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709838900000|2024-03-07 19:15:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1709839200000|2024-03-07 19:20:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709839500000|2024-03-07 19:25:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709839800000|2024-03-07 19:30:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709840400000|2024-03-07 19:40:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709840700000|2024-03-07 19:45:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1709841000000|2024-03-07 19:50:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1709841300000|2024-03-07 19:55:00|1.92|0.42|1.92|0.42|1.93|0.43|1.91|0.41|0
1709841600000|2024-03-07 20:00:00|1.93|0.43|1.93|0.43|1.95|0.45|1.93|0.43|0
1709841900000|2024-03-07 20:05:00|1.9|0.4|1.88|0.38|1.93|0.43|1.88|0.38|0
1709842200000|2024-03-07 20:10:00|1.89|0.39|1.87|0.37|1.89|0.39|1.87|0.37|0
1709842500000|2024-03-07 20:15:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1709843100000|2024-03-07 20:25:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1709843400000|2024-03-07 20:30:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709843700000|2024-03-07 20:35:00|1.86|0.36|1.84|0.34|1.87|0.37|1.84|0.34|0
1709844000000|2024-03-07 20:40:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709844300000|2024-03-07 20:45:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709844600000|2024-03-07 20:50:00|1.85|0.35|1.83|0.33|1.85|0.35|1.83|0.33|0
1709844900000|2024-03-07 20:55:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709845200000|2024-03-07 21:00:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1709845500000|2024-03-07 21:05:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709846100000|2024-03-07 21:15:00|1.91|0.31|1.92|0.32|1.94|0.34|1.91|0.31|0
1709846400000|2024-03-07 21:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1709846700000|2024-03-07 21:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1709847000000|2024-03-07 21:30:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1709847300000|2024-03-07 21:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1709847600000|2024-03-07 21:40:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1709847900000|2024-03-07 21:45:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1709848200000|2024-03-07 21:50:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1709852400000|2024-03-07 23:00:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1709852700000|2024-03-07 23:05:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1709854500000|2024-03-07 23:35:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1709854800000|2024-03-07 23:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1709855700000|2024-03-07 23:55:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1709856000000|2024-03-08 00:00:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1709856300000|2024-03-08 00:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1709856900000|2024-03-08 00:15:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1709858700000|2024-03-08 00:45:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1709860500000|2024-03-08 01:15:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709861400000|2024-03-08 01:30:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709861700000|2024-03-08 01:35:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709862000000|2024-03-08 01:40:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709862300000|2024-03-08 01:45:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709862600000|2024-03-08 01:50:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709863200000|2024-03-08 02:00:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709863500000|2024-03-08 02:05:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1709865000000|2024-03-08 02:30:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709865300000|2024-03-08 02:35:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709865600000|2024-03-08 02:40:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709865900000|2024-03-08 02:45:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1709866500000|2024-03-08 02:55:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709866800000|2024-03-08 03:00:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709867100000|2024-03-08 03:05:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709867400000|2024-03-08 03:10:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709868600000|2024-03-08 03:30:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1709868900000|2024-03-08 03:35:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1709869200000|2024-03-08 03:40:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1709869500000|2024-03-08 03:45:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1709871300000|2024-03-08 04:15:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1709871900000|2024-03-08 04:25:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1709872200000|2024-03-08 04:30:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709875800000|2024-03-08 05:30:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1709877900000|2024-03-08 06:05:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1709878200000|2024-03-08 06:10:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1709878500000|2024-03-08 06:15:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1709879100000|2024-03-08 06:25:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709879400000|2024-03-08 06:30:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1709880000000|2024-03-08 06:40:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1709880300000|2024-03-08 06:45:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709880600000|2024-03-08 06:50:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709880900000|2024-03-08 06:55:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709881200000|2024-03-08 07:00:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1709881500000|2024-03-08 07:05:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709881800000|2024-03-08 07:10:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709882100000|2024-03-08 07:15:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709882700000|2024-03-08 07:25:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709883000000|2024-03-08 07:30:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1709883300000|2024-03-08 07:35:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1709885400000|2024-03-08 08:10:00|1.8|0.3|1.8|0.3|1.8|0.3|1.8|0.3|0
1709886000000|2024-03-08 08:20:00|1.81|0.31|1.8|0.3|1.81|0.31|1.8|0.3|0
1709886300000|2024-03-08 08:25:00|1.81|0.31|1.8|0.3|1.81|0.31|1.8|0.3|0
1709886600000|2024-03-08 08:30:00|1.81|0.31|1.8|0.3|1.81|0.31|1.8|0.3|0
1709887500000|2024-03-08 08:45:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1709887800000|2024-03-08 08:50:00|1.78|0.28|1.79|0.29|1.79|0.29|1.78|0.28|0
1709888100000|2024-03-08 08:55:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1709889000000|2024-03-08 09:10:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709889600000|2024-03-08 09:20:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1709889900000|2024-03-08 09:25:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1709890200000|2024-03-08 09:30:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709890800000|2024-03-08 09:40:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709891100000|2024-03-08 09:45:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709891400000|2024-03-08 09:50:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1709891700000|2024-03-08 09:55:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1709896200000|2024-03-08 11:10:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709896500000|2024-03-08 11:15:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709896800000|2024-03-08 11:20:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709897100000|2024-03-08 11:25:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709897700000|2024-03-08 11:35:00|1.81|0.31|1.81|0.31|1.81|0.31|1.8|0.3|0
1709898300000|2024-03-08 11:45:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1709898600000|2024-03-08 11:50:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1709898900000|2024-03-08 11:55:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709899200000|2024-03-08 12:00:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1709899500000|2024-03-08 12:05:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709899800000|2024-03-08 12:10:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709900100000|2024-03-08 12:15:00|1.81|0.31|1.83|0.33|1.83|0.33|1.81|0.31|0
1709900400000|2024-03-08 12:20:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709900700000|2024-03-08 12:25:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1709901900000|2024-03-08 12:45:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709902200000|2024-03-08 12:50:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709902800000|2024-03-08 13:00:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1709903100000|2024-03-08 13:05:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1709903400000|2024-03-08 13:10:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1709904000000|2024-03-08 13:20:00|1.83|0.33|1.81|0.31|1.83|0.33|1.81|0.31|0
1709904300000|2024-03-08 13:25:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1709904600000|2024-03-08 13:30:00|1.83|0.33|1.83|0.33|1.85|0.35|1.78|0.28|0
1709904900000|2024-03-08 13:35:00|1.82|0.32|1.79|0.29|1.83|0.33|1.79|0.29|0
1709905200000|2024-03-08 13:40:00|1.8|0.3|1.77|0.27|1.8|0.3|1.77|0.27|0
1709905500000|2024-03-08 13:45:00|1.78|0.28|1.78|0.28|1.79|0.29|1.77|0.27|0
1709905800000|2024-03-08 13:50:00|1.79|0.29|1.78|0.28|1.79|0.29|1.77|0.27|0
1709906100000|2024-03-08 13:55:00|1.77|0.27|1.78|0.28|1.79|0.29|1.77|0.27|0
1709906400000|2024-03-08 14:00:00|1.79|0.29|1.77|0.27|1.79|0.29|1.77|0.27|0
1709906700000|2024-03-08 14:05:00|1.78|0.28|1.78|0.28|1.79|0.29|1.77|0.27|0
1709907000000|2024-03-08 14:10:00|1.77|0.27|1.79|0.29|1.79|0.29|1.77|0.27|0
1709907300000|2024-03-08 14:15:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1709907600000|2024-03-08 14:20:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1709907900000|2024-03-08 14:25:00|1.79|0.29|1.8|0.3|1.82|0.32|1.79|0.29|0
1709908200000|2024-03-08 14:30:00|1.79|0.29|1.77|0.27|1.81|0.31|1.77|0.27|0
1709908500000|2024-03-08 14:35:00|1.78|0.28|1.78|0.28|1.79|0.29|1.77|0.27|0
1709908800000|2024-03-08 14:40:00|1.77|0.27|1.76|0.26|1.77|0.27|1.76|0.26|0
1709909100000|2024-03-08 14:45:00|1.77|0.27|1.74|0.24|1.77|0.27|1.74|0.24|0
1709909400000|2024-03-08 14:50:00|1.75|0.25|1.75|0.25|1.76|0.26|1.74|0.24|0
1709909700000|2024-03-08 14:55:00|1.77|0.27|1.76|0.26|1.77|0.27|1.76|0.26|0
1709910000000|2024-03-08 15:00:00|1.75|0.25|1.76|0.26|1.76|0.26|1.75|0.25|0
1709910300000|2024-03-08 15:05:00|1.75|0.25|1.75|0.25|1.76|0.26|1.75|0.25|0
1709910600000|2024-03-08 15:10:00|1.76|0.26|1.75|0.25|1.76|0.26|1.75|0.25|0
1709910900000|2024-03-08 15:15:00|1.76|0.26|1.76|0.26|1.76|0.26|1.75|0.25|0
1709911200000|2024-03-08 15:20:00|1.77|0.27|1.76|0.26|1.77|0.27|1.76|0.26|0
1709911500000|2024-03-08 15:25:00|1.75|0.25|1.75|0.25|1.76|0.26|1.75|0.25|0
1709911800000|2024-03-08 15:30:00|1.76|0.26|1.76|0.26|1.76|0.26|1.75|0.25|0
1709912100000|2024-03-08 15:35:00|1.77|0.27|1.77|0.27|1.77|0.27|1.77|0.27|0
1709912400000|2024-03-08 15:40:00|1.78|0.28|1.76|0.26|1.78|0.28|1.76|0.26|0
1709912700000|2024-03-08 15:45:00|1.77|0.27|1.77|0.27|1.78|0.28|1.76|0.26|0
1709913000000|2024-03-08 15:50:00|1.76|0.26|1.76|0.26|1.77|0.27|1.76|0.26|0
1709913300000|2024-03-08 15:55:00|1.77|0.27|1.76|0.26|1.77|0.27|1.76|0.26|0
1709913600000|2024-03-08 16:00:00|1.77|0.27|1.79|0.29|1.79|0.29|1.77|0.27|0
1709913900000|2024-03-08 16:05:00|1.8|0.3|1.81|0.31|1.81|0.31|1.79|0.29|0
1709914200000|2024-03-08 16:10:00|1.8|0.3|1.8|0.3|1.81|0.31|1.79|0.29|0
1709914500000|2024-03-08 16:15:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1709914800000|2024-03-08 16:20:00|1.82|0.32|1.82|0.32|1.82|0.32|1.8|0.3|0
1709915100000|2024-03-08 16:25:00|1.81|0.31|1.84|0.34|1.84|0.34|1.81|0.31|0
1709915400000|2024-03-08 16:30:00|1.83|0.33|1.79|0.29|1.86|0.36|1.77|0.27|0
1709915700000|2024-03-08 16:35:00|1.8|0.3|1.79|0.29|1.8|0.3|1.78|0.28|0
1709916000000|2024-03-08 16:40:00|1.78|0.28|1.79|0.29|1.8|0.3|1.78|0.28|0
1709916300000|2024-03-08 16:45:00|1.8|0.3|1.81|0.31|1.82|0.32|1.79|0.29|0
1709916600000|2024-03-08 16:50:00|1.8|0.3|1.81|0.31|1.81|0.31|1.79|0.29|0
1709916900000|2024-03-08 16:55:00|1.8|0.3|1.84|0.34|1.85|0.35|1.8|0.3|0
1709917200000|2024-03-08 17:00:00|1.85|0.35|1.83|0.33|1.85|0.35|1.83|0.33|0
1709917500000|2024-03-08 17:05:00|1.84|0.34|1.85|0.35|1.85|0.35|1.82|0.32|0
1709917800000|2024-03-08 17:10:00|1.86|0.36|1.84|0.34|1.86|0.36|1.83|0.33|0
1709918100000|2024-03-08 17:15:00|1.83|0.33|1.85|0.35|1.85|0.35|1.83|0.33|0
1709918400000|2024-03-08 17:20:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709918700000|2024-03-08 17:25:00|1.84|0.34|1.83|0.33|1.85|0.35|1.83|0.33|0
1709919000000|2024-03-08 17:30:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1709919300000|2024-03-08 17:35:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709919600000|2024-03-08 17:40:00|1.82|0.32|1.84|0.34|1.84|0.34|1.82|0.32|0
1709919900000|2024-03-08 17:45:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1709920200000|2024-03-08 17:50:00|1.86|0.36|1.88|0.38|1.88|0.38|1.85|0.35|0
1709920500000|2024-03-08 17:55:00|1.91|0.41|1.88|0.38|1.91|0.41|1.87|0.37|0
1709920800000|2024-03-08 18:00:00|1.89|0.39|1.92|0.42|1.92|0.42|1.87|0.37|0
1709921100000|2024-03-08 18:05:00|1.91|0.41|1.9|0.4|1.92|0.42|1.89|0.39|0
1709921400000|2024-03-08 18:10:00|1.89|0.39|1.91|0.41|1.91|0.41|1.89|0.39|0
1709921700000|2024-03-08 18:15:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1709922000000|2024-03-08 18:20:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1709922300000|2024-03-08 18:25:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1709922600000|2024-03-08 18:30:00|1.91|0.41|1.93|0.43|1.93|0.43|1.91|0.41|0
1709922900000|2024-03-08 18:35:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1709923200000|2024-03-08 18:40:00|1.95|0.45|1.91|0.41|1.95|0.45|1.91|0.41|0
1709923500000|2024-03-08 18:45:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1709923800000|2024-03-08 18:50:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1709924100000|2024-03-08 18:55:00|1.92|0.42|1.92|0.42|1.93|0.43|1.92|0.42|0
1709924400000|2024-03-08 19:00:00|1.91|0.41|1.9|0.4|1.92|0.42|1.89|0.39|0
1709924700000|2024-03-08 19:05:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709925000000|2024-03-08 19:10:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1709925300000|2024-03-08 19:15:00|1.89|0.39|1.89|0.39|1.9|0.4|1.88|0.38|0
1709925600000|2024-03-08 19:20:00|1.88|0.38|1.87|0.37|1.93|0.43|1.87|0.37|0
1709925900000|2024-03-08 19:25:00|1.88|0.38|1.85|0.35|1.88|0.38|1.85|0.35|0
1709926200000|2024-03-08 19:30:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709926500000|2024-03-08 19:35:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1709926800000|2024-03-08 19:40:00|1.86|0.36|1.82|0.32|1.86|0.36|1.82|0.32|0
1709927100000|2024-03-08 19:45:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1709927400000|2024-03-08 19:50:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709927700000|2024-03-08 19:55:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709928000000|2024-03-08 20:00:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1709928300000|2024-03-08 20:05:00|1.83|0.33|1.85|0.35|1.85|0.35|1.83|0.33|0
1709928600000|2024-03-08 20:10:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1709928900000|2024-03-08 20:15:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709929200000|2024-03-08 20:20:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1709929500000|2024-03-08 20:25:00|1.85|0.35|1.88|0.38|1.89|0.39|1.85|0.35|0
1709929800000|2024-03-08 20:30:00|1.89|0.39|1.86|0.36|1.89|0.39|1.86|0.36|0
1709930100000|2024-03-08 20:35:00|1.87|0.37|1.88|0.38|1.88|0.38|1.86|0.36|0
1709930400000|2024-03-08 20:40:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1709930700000|2024-03-08 20:45:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1709931000000|2024-03-08 20:50:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1709931300000|2024-03-08 20:55:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1709931600000|2024-03-08 21:00:00|1.88|0.38|1.87|0.37|1.88|0.38|1.86|0.36|0
1709932200000|2024-03-08 21:10:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1710116400000|2024-03-11 00:20:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710117300000|2024-03-11 00:35:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1710117900000|2024-03-11 00:45:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1710118500000|2024-03-11 00:55:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1710118800000|2024-03-11 01:00:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1710119700000|2024-03-11 01:15:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710120000000|2024-03-11 01:20:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1710121200000|2024-03-11 01:40:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1710121800000|2024-03-11 01:50:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1710124200000|2024-03-11 02:30:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1710124800000|2024-03-11 02:40:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1710125400000|2024-03-11 02:50:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1710125700000|2024-03-11 02:55:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1710128700000|2024-03-11 03:45:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1710129300000|2024-03-11 03:55:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1710129600000|2024-03-11 04:00:00|1.91|0.41|1.91|0.41|1.91|0.41|1.91|0.41|0
1710133200000|2024-03-11 05:00:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1710133500000|2024-03-11 05:05:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1710133800000|2024-03-11 05:10:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1710134100000|2024-03-11 05:15:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1710135300000|2024-03-11 05:35:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1710136200000|2024-03-11 05:50:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1710136800000|2024-03-11 06:00:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710137400000|2024-03-11 06:10:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710137700000|2024-03-11 06:15:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1710138000000|2024-03-11 06:20:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710138300000|2024-03-11 06:25:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710138600000|2024-03-11 06:30:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710138900000|2024-03-11 06:35:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710139200000|2024-03-11 06:40:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710140400000|2024-03-11 07:00:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1710140700000|2024-03-11 07:05:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1710141000000|2024-03-11 07:10:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1710141600000|2024-03-11 07:20:00|1.92|0.42|1.92|0.42|1.93|0.43|1.92|0.42|0
1710142200000|2024-03-11 07:30:00|1.83|0.33|1.88|0.38|1.88|0.38|1.83|0.33|0
1710142500000|2024-03-11 07:35:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710142800000|2024-03-11 07:40:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1710143100000|2024-03-11 07:45:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710143400000|2024-03-11 07:50:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1710143700000|2024-03-11 07:55:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1710144000000|2024-03-11 08:00:00|1.87|0.37|1.89|0.39|1.89|0.39|1.87|0.37|0
1710144300000|2024-03-11 08:05:00|1.88|0.38|1.9|0.4|1.9|0.4|1.88|0.38|0
1710144600000|2024-03-11 08:10:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1710144900000|2024-03-11 08:15:00|1.91|0.41|1.9|0.4|1.92|0.42|1.9|0.4|0
1710145200000|2024-03-11 08:20:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710145500000|2024-03-11 08:25:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710145800000|2024-03-11 08:30:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710146100000|2024-03-11 08:35:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1710146700000|2024-03-11 08:45:00|1.89|0.39|1.91|0.41|1.91|0.41|1.89|0.39|0
1710147000000|2024-03-11 08:50:00|1.92|0.42|1.9|0.4|1.92|0.42|1.9|0.4|0
1710147300000|2024-03-11 08:55:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1710147600000|2024-03-11 09:00:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710148200000|2024-03-11 09:10:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710148800000|2024-03-11 09:20:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1710149100000|2024-03-11 09:25:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1710149400000|2024-03-11 09:30:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1710149700000|2024-03-11 09:35:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1710150000000|2024-03-11 09:40:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710152400000|2024-03-11 10:20:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1710152700000|2024-03-11 10:25:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1710153000000|2024-03-11 10:30:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710153300000|2024-03-11 10:35:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1710153600000|2024-03-11 10:40:00|1.87|0.37|1.87|0.37|1.87|0.37|1.87|0.37|0
1710153900000|2024-03-11 10:45:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1710154200000|2024-03-11 10:50:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1710154800000|2024-03-11 11:00:00|1.88|0.38|1.86|0.36|1.88|0.38|1.86|0.36|0
1710155100000|2024-03-11 11:05:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1710155400000|2024-03-11 11:10:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1710155700000|2024-03-11 11:15:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1710156000000|2024-03-11 11:20:00|1.88|0.38|1.88|0.38|1.88|0.38|1.88|0.38|0
1710156300000|2024-03-11 11:25:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1710157500000|2024-03-11 11:45:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1710157800000|2024-03-11 11:50:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1710158100000|2024-03-11 11:55:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1710158400000|2024-03-11 12:00:00|1.9|0.4|1.91|0.41|1.91|0.41|1.89|0.39|0
1710158700000|2024-03-11 12:05:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1710159000000|2024-03-11 12:10:00|1.92|0.42|1.92|0.42|1.93|0.43|1.91|0.41|0
1710159300000|2024-03-11 12:15:00|1.85|0.35|1.88|0.38|1.89|0.39|1.85|0.35|0
1710159600000|2024-03-11 12:20:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710160200000|2024-03-11 12:30:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1710160500000|2024-03-11 12:35:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1710160800000|2024-03-11 12:40:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1710161100000|2024-03-11 12:45:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1710161400000|2024-03-11 12:50:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1710161700000|2024-03-11 12:55:00|1.88|0.38|1.89|0.39|1.89|0.39|1.87|0.37|0
1710162000000|2024-03-11 13:00:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710162300000|2024-03-11 13:05:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710162600000|2024-03-11 13:10:00|1.87|0.37|1.87|0.37|1.87|0.37|1.87|0.37|0
1710162900000|2024-03-11 13:15:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1710163500000|2024-03-11 13:25:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1710163800000|2024-03-11 13:30:00|1.86|0.36|1.89|0.39|1.9|0.4|1.86|0.36|0
1710164100000|2024-03-11 13:35:00|1.88|0.38|1.88|0.38|1.89|0.39|1.87|0.37|0
1710164400000|2024-03-11 13:40:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1710164700000|2024-03-11 13:45:00|1.87|0.37|1.89|0.39|1.89|0.39|1.87|0.37|0
1710165000000|2024-03-11 13:50:00|1.88|0.38|1.9|0.4|1.9|0.4|1.88|0.38|0
1710165300000|2024-03-11 13:55:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1710165600000|2024-03-11 14:00:00|1.92|0.42|1.92|0.42|1.93|0.43|1.91|0.41|0
1710165900000|2024-03-11 14:05:00|1.93|0.43|1.93|0.43|1.94|0.44|1.92|0.42|0
1710166200000|2024-03-11 14:10:00|1.92|0.42|1.93|0.43|1.94|0.44|1.87|0.37|0
1710166500000|2024-03-11 14:15:00|1.92|0.42|1.9|0.4|1.93|0.43|1.9|0.4|0
1710166800000|2024-03-11 14:20:00|1.91|0.41|1.92|0.42|1.93|0.43|1.9|0.4|0
1710167100000|2024-03-11 14:25:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1710167400000|2024-03-11 14:30:00|1.91|0.41|1.89|0.39|1.91|0.41|1.89|0.39|0
1710167700000|2024-03-11 14:35:00|1.9|0.4|1.92|0.42|1.92|0.42|1.89|0.39|0
1710168000000|2024-03-11 14:40:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1710168300000|2024-03-11 14:45:00|1.91|0.41|1.89|0.39|1.91|0.41|1.89|0.39|0
1710168600000|2024-03-11 14:50:00|1.9|0.4|1.9|0.4|1.94|0.44|1.88|0.38|0
1710168900000|2024-03-11 14:55:00|1.89|0.39|1.9|0.4|1.91|0.41|1.89|0.39|0
1710169200000|2024-03-11 15:00:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1710169500000|2024-03-11 15:05:00|1.89|0.39|1.9|0.4|1.91|0.41|1.89|0.39|0
1710169800000|2024-03-11 15:10:00|1.91|0.41|1.91|0.41|1.93|0.43|1.9|0.4|0
1710170100000|2024-03-11 15:15:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1710170400000|2024-03-11 15:20:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1710170700000|2024-03-11 15:25:00|1.91|0.41|1.93|0.43|1.93|0.43|1.91|0.41|0
1710171000000|2024-03-11 15:30:00|1.94|0.44|1.93|0.43|1.94|0.44|1.92|0.42|0
1710171300000|2024-03-11 15:35:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1710171600000|2024-03-11 15:40:00|1.93|0.43|1.91|0.41|1.93|0.43|1.91|0.41|0
1710171900000|2024-03-11 15:45:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1710172200000|2024-03-11 15:50:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1710172500000|2024-03-11 15:55:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1710172800000|2024-03-11 16:00:00|1.9|0.4|1.91|0.41|1.91|0.41|1.89|0.39|0
1710173100000|2024-03-11 16:05:00|1.92|0.42|1.91|0.41|1.92|0.42|1.9|0.4|0
1710173400000|2024-03-11 16:10:00|1.92|0.42|1.91|0.41|1.92|0.42|1.9|0.4|0
1710173700000|2024-03-11 16:15:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1710174000000|2024-03-11 16:20:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1710174300000|2024-03-11 16:25:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1710174600000|2024-03-11 16:30:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1710174900000|2024-03-11 16:35:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1710175200000|2024-03-11 16:40:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1710175500000|2024-03-11 16:45:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1710175800000|2024-03-11 16:50:00|1.9|0.4|1.88|0.38|1.9|0.4|1.88|0.38|0
1710176100000|2024-03-11 16:55:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1710176400000|2024-03-11 17:00:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710176700000|2024-03-11 17:05:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1710177000000|2024-03-11 17:10:00|1.9|0.4|1.89|0.39|1.9|0.4|1.88|0.38|0
1710177300000|2024-03-11 17:15:00|1.9|0.4|1.88|0.38|1.9|0.4|1.88|0.38|0
1710177600000|2024-03-11 17:20:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1710178200000|2024-03-11 17:30:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1710178500000|2024-03-11 17:35:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1710178800000|2024-03-11 17:40:00|1.87|0.37|1.89|0.39|1.89|0.39|1.87|0.37|0
1710179100000|2024-03-11 17:45:00|1.88|0.38|1.89|0.39|1.89|0.39|1.88|0.38|0
1710179400000|2024-03-11 17:50:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1710179700000|2024-03-11 17:55:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1710180000000|2024-03-11 18:00:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1710180300000|2024-03-11 18:05:00|1.89|0.39|1.85|0.35|1.89|0.39|1.85|0.35|0
1710180600000|2024-03-11 18:10:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1710180900000|2024-03-11 18:15:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1710181200000|2024-03-11 18:20:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1710181500000|2024-03-11 18:25:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1710181800000|2024-03-11 18:30:00|1.84|0.34|1.85|0.35|1.86|0.36|1.84|0.34|0
1710182100000|2024-03-11 18:35:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1710182400000|2024-03-11 18:40:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1710182700000|2024-03-11 18:45:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1710183000000|2024-03-11 18:50:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1710183300000|2024-03-11 18:55:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1710183600000|2024-03-11 19:00:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1710184200000|2024-03-11 19:10:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1710184800000|2024-03-11 19:20:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1710185100000|2024-03-11 19:25:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1710185400000|2024-03-11 19:30:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1710185700000|2024-03-11 19:35:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1710186000000|2024-03-11 19:40:00|1.85|0.35|1.84|0.34|1.86|0.36|1.84|0.34|0
1710186300000|2024-03-11 19:45:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1710186600000|2024-03-11 19:50:00|1.85|0.35|1.86|0.36|1.86|0.36|1.85|0.35|0
1710186900000|2024-03-11 19:55:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1710187200000|2024-03-11 20:00:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1710187800000|2024-03-11 20:10:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1710188100000|2024-03-11 20:15:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1710188700000|2024-03-11 20:25:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1710189000000|2024-03-11 20:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1710190500000|2024-03-11 20:55:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1710193500000|2024-03-11 21:45:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1710194100000|2024-03-11 21:55:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1710194400000|2024-03-11 22:00:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1710194700000|2024-03-11 22:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1710195300000|2024-03-11 22:15:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1710195600000|2024-03-11 22:20:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1710195900000|2024-03-11 22:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1710196800000|2024-03-11 22:40:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1710197400000|2024-03-11 22:50:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1710197700000|2024-03-11 22:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1710198000000|2024-03-11 23:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1710198300000|2024-03-11 23:05:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1710198900000|2024-03-11 23:15:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1710202500000|2024-03-12 00:15:00|1.8|0.3|1.8|0.3|1.8|0.3|1.8|0.3|0
1710203100000|2024-03-12 00:25:00|1.79|0.29|1.79|0.29|1.79|0.29|1.79|0.29|0
1710203400000|2024-03-12 00:30:00|1.8|0.3|1.81|0.31|1.82|0.32|1.79|0.29|0
1710203700000|2024-03-12 00:35:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1710207900000|2024-03-12 01:45:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1710208200000|2024-03-12 01:50:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1710208500000|2024-03-12 01:55:00|1.82|0.32|1.82|0.32|1.82|0.32|1.81|0.31|0
1710210000000|2024-03-12 02:20:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1710210300000|2024-03-12 02:25:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1710210900000|2024-03-12 02:35:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1710211200000|2024-03-12 02:40:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1710218100000|2024-03-12 04:35:00|1.8|0.3|1.8|0.3|1.81|0.31|1.8|0.3|0
1710219900000|2024-03-12 05:05:00|1.79|0.29|1.79|0.29|1.79|0.29|1.79|0.29|0
1710222600000|2024-03-12 05:50:00|1.78|0.28|1.79|0.29|1.79|0.29|1.78|0.28|0
1710222900000|2024-03-12 05:55:00|1.78|0.28|1.78|0.28|1.79|0.29|1.78|0.28|0
1710223200000|2024-03-12 06:00:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1710224100000|2024-03-12 06:15:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710224400000|2024-03-12 06:20:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710226500000|2024-03-12 06:55:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710228900000|2024-03-12 07:35:00|1.78|0.28|1.79|0.29|1.79|0.29|1.78|0.28|0
1710230100000|2024-03-12 07:55:00|1.78|0.28|1.78|0.28|1.78|0.28|1.78|0.28|0
1710230400000|2024-03-12 08:00:00|1.79|0.29|1.78|0.28|1.79|0.29|1.78|0.28|0
1710230700000|2024-03-12 08:05:00|1.79|0.29|1.79|0.29|1.79|0.29|1.79|0.29|0
1710231000000|2024-03-12 08:10:00|1.8|0.3|1.8|0.3|1.8|0.3|1.8|0.3|0
1710231300000|2024-03-12 08:15:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1710231900000|2024-03-12 08:25:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1710232200000|2024-03-12 08:30:00|1.8|0.3|1.8|0.3|1.81|0.31|1.8|0.3|0
1710232500000|2024-03-12 08:35:00|1.81|0.31|1.84|0.34|1.85|0.35|1.8|0.3|0
1710233100000|2024-03-12 08:45:00|1.85|0.35|1.85|0.35|1.85|0.35|1.84|0.34|0
1710233400000|2024-03-12 08:50:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1710233700000|2024-03-12 08:55:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1710235500000|2024-03-12 09:25:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1710235800000|2024-03-12 09:30:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1710236400000|2024-03-12 09:40:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1710236700000|2024-03-12 09:45:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710237000000|2024-03-12 09:50:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710237600000|2024-03-12 10:00:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710237900000|2024-03-12 10:05:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710238500000|2024-03-12 10:15:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1710239400000|2024-03-12 10:30:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1710239700000|2024-03-12 10:35:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1710240000000|2024-03-12 10:40:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1710240300000|2024-03-12 10:45:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1710240600000|2024-03-12 10:50:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1710241200000|2024-03-12 11:00:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1710241500000|2024-03-12 11:05:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1710241800000|2024-03-12 11:10:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1710242100000|2024-03-12 11:15:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1710242400000|2024-03-12 11:20:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1710243000000|2024-03-12 11:30:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710243300000|2024-03-12 11:35:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1710243600000|2024-03-12 11:40:00|1.83|0.33|1.82|0.32|1.83|0.33|1.82|0.32|0
1710243900000|2024-03-12 11:45:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1710245100000|2024-03-12 12:05:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710245400000|2024-03-12 12:10:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710245700000|2024-03-12 12:15:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1710246300000|2024-03-12 12:25:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1710246600000|2024-03-12 12:30:00|1.86|0.36|1.81|0.31|1.88|0.38|1.8|0.3|0
1710246900000|2024-03-12 12:35:00|1.8|0.3|1.78|0.28|1.81|0.31|1.78|0.28|0
1710247200000|2024-03-12 12:40:00|1.79|0.29|1.74|0.24|1.82|0.32|1.74|0.24|0
1710247500000|2024-03-12 12:45:00|1.73|0.23|1.72|0.22|1.77|0.27|1.71|0.21|0
1710247800000|2024-03-12 12:50:00|1.73|0.23|1.74|0.24|1.74|0.24|1.72|0.22|0
1710248100000|2024-03-12 12:55:00|1.75|0.25|1.72|0.22|1.75|0.25|1.71|0.21|0
1710248400000|2024-03-12 13:00:00|1.73|0.23|1.72|0.22|1.73|0.23|1.72|0.22|0
1710248700000|2024-03-12 13:05:00|1.73|0.23|1.73|0.23|1.73|0.23|1.72|0.22|0
1710249000000|2024-03-12 13:10:00|1.74|0.24|1.73|0.23|1.75|0.25|1.73|0.23|0
1710249300000|2024-03-12 13:15:00|1.74|0.24|1.74|0.24|1.74|0.24|1.73|0.23|0
1710249600000|2024-03-12 13:20:00|1.73|0.23|1.73|0.23|1.74|0.24|1.73|0.23|0
1710249900000|2024-03-12 13:25:00|1.72|0.22|1.72|0.22|1.73|0.23|1.72|0.22|0
1710250200000|2024-03-12 13:30:00|1.71|0.21|1.73|0.23|1.73|0.23|1.71|0.21|0
1710250500000|2024-03-12 13:35:00|1.74|0.24|1.77|0.27|1.77|0.27|1.73|0.23|0
1710250800000|2024-03-12 13:40:00|1.69|0.19|1.71|0.21|1.71|0.21|1.69|0.19|0
1710251100000|2024-03-12 13:45:00|1.72|0.22|1.72|0.22|1.73|0.23|1.71|0.21|0
1710251400000|2024-03-12 13:50:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1710251700000|2024-03-12 13:55:00|1.69|0.19|1.67|0.17|1.69|0.19|1.66|0.16|0
1710252000000|2024-03-12 14:00:00|1.66|0.16|1.71|0.21|1.73|0.23|1.66|0.16|0
1710252300000|2024-03-12 14:05:00|1.7|0.2|1.7|0.2|1.71|0.21|1.69|0.19|0
1710252600000|2024-03-12 14:10:00|1.69|0.19|1.7|0.2|1.7|0.2|1.69|0.19|0
1710252900000|2024-03-12 14:15:00|1.75|0.15|1.7|0.2|1.75|0.2|1.6|0|0
1710253200000|2024-03-12 14:20:00|1.69|0.19|1.67|0.17|1.7|0.2|1.67|0.17|0
1710253500000|2024-03-12 14:25:00|1.71|0.21|1.69|0.19|1.71|0.21|1.69|0.19|0
1710253800000|2024-03-12 14:30:00|1.68|0.18|1.68|0.18|1.68|0.18|1.68|0.18|0
1710254100000|2024-03-12 14:35:00|1.67|0.17|1.7|0.2|1.71|0.21|1.67|0.17|0
1710254400000|2024-03-12 14:40:00|1.69|0.19|1.71|0.21|1.72|0.22|1.69|0.19|0
1710254700000|2024-03-12 14:45:00|1.72|0.22|1.7|0.2|1.72|0.22|1.7|0.2|0
1710255000000|2024-03-12 14:50:00|1.69|0.19|1.7|0.2|1.71|0.21|1.69|0.19|0
1710255300000|2024-03-12 14:55:00|1.71|0.21|1.71|0.21|1.72|0.22|1.7|0.2|0
1710255600000|2024-03-12 15:00:00|1.72|0.22|1.7|0.2|1.72|0.22|1.69|0.19|0
1710255900000|2024-03-12 15:05:00|1.69|0.19|1.69|0.19|1.69|0.19|1.68|0.18|0
1710256200000|2024-03-12 15:10:00|1.68|0.18|1.68|0.18|1.69|0.19|1.68|0.18|0
1710256800000|2024-03-12 15:20:00|1.69|0.19|1.68|0.18|1.69|0.19|1.68|0.18|0
1710257400000|2024-03-12 15:30:00|1.69|0.19|1.68|0.18|1.69|0.19|1.68|0.18|0
1710257700000|2024-03-12 15:35:00|1.69|0.19|1.68|0.18|1.69|0.19|1.68|0.18|0
1710258000000|2024-03-12 15:40:00|1.69|0.19|1.69|0.19|1.7|0.2|1.68|0.18|0
1710258300000|2024-03-12 15:45:00|1.7|0.2|1.7|0.2|1.7|0.2|1.69|0.19|0
1710258600000|2024-03-12 15:50:00|1.69|0.19|1.68|0.18|1.69|0.19|1.68|0.18|0
1710258900000|2024-03-12 15:55:00|1.69|0.19|1.68|0.18|1.69|0.19|1.68|0.18|0
1710259200000|2024-03-12 16:00:00|1.69|0.19|1.69|0.19|1.7|0.2|1.68|0.18|0
1710259500000|2024-03-12 16:05:00|1.68|0.18|1.68|0.18|1.69|0.19|1.67|0.17|0
1710259800000|2024-03-12 16:10:00|1.67|0.17|1.67|0.17|1.68|0.18|1.67|0.17|0
1710260100000|2024-03-12 16:15:00|1.68|0.18|1.68|0.18|1.68|0.18|1.67|0.17|0
1710260400000|2024-03-12 16:20:00|1.69|0.19|1.69|0.19|1.69|0.19|1.68|0.18|0
1710261300000|2024-03-12 16:35:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1710261600000|2024-03-12 16:40:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1710261900000|2024-03-12 16:45:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1710262200000|2024-03-12 16:50:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1710262500000|2024-03-12 16:55:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1710262800000|2024-03-12 17:00:00|1.71|0.21|1.68|0.18|1.72|0.22|1.68|0.18|0
1710263100000|2024-03-12 17:05:00|1.69|0.19|1.69|0.19|1.69|0.19|1.68|0.18|0
1710263400000|2024-03-12 17:10:00|1.68|0.18|1.68|0.18|1.68|0.18|1.68|0.18|0
1710263700000|2024-03-12 17:15:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710264000000|2024-03-12 17:20:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710264300000|2024-03-12 17:25:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710264600000|2024-03-12 17:30:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710264900000|2024-03-12 17:35:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710265200000|2024-03-12 17:40:00|1.68|0.18|1.68|0.18|1.68|0.18|1.68|0.18|0
1710265500000|2024-03-12 17:45:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1710265800000|2024-03-12 17:50:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1710266100000|2024-03-12 17:55:00|1.67|0.17|1.67|0.17|1.68|0.18|1.67|0.17|0
1710266700000|2024-03-12 18:05:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710267000000|2024-03-12 18:10:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710267300000|2024-03-12 18:15:00|1.66|0.16|1.66|0.16|1.67|0.17|1.66|0.16|0
1710267900000|2024-03-12 18:25:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710268200000|2024-03-12 18:30:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710268500000|2024-03-12 18:35:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710268800000|2024-03-12 18:40:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710269100000|2024-03-12 18:45:00|1.66|0.16|1.65|0.15|1.67|0.17|1.65|0.15|0
1710269400000|2024-03-12 18:50:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710269700000|2024-03-12 18:55:00|1.65|0.15|1.67|0.17|1.69|0.19|1.64|0.14|0
1710270000000|2024-03-12 19:00:00|1.66|0.16|1.66|0.16|1.67|0.17|1.66|0.16|0
1710270300000|2024-03-12 19:05:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710270600000|2024-03-12 19:10:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710270900000|2024-03-12 19:15:00|1.67|0.17|1.67|0.17|1.67|0.17|1.67|0.17|0
1710271200000|2024-03-12 19:20:00|1.66|0.16|1.66|0.16|1.66|0.16|1.66|0.16|0
1710271800000|2024-03-12 19:30:00|1.67|0.17|1.67|0.17|1.67|0.17|1.66|0.16|0
1710272100000|2024-03-12 19:35:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710272400000|2024-03-12 19:40:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710272700000|2024-03-12 19:45:00|1.66|0.16|1.66|0.16|1.67|0.17|1.66|0.16|0
1710273000000|2024-03-12 19:50:00|1.67|0.17|1.66|0.16|1.67|0.17|1.65|0.15|0
1710273300000|2024-03-12 19:55:00|1.65|0.15|1.66|0.16|1.66|0.16|1.65|0.15|0
1710273600000|2024-03-12 20:00:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710274500000|2024-03-12 20:15:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1710276900000|2024-03-12 20:55:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1710277200000|2024-03-12 21:00:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1710277500000|2024-03-12 21:05:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1710279600000|2024-03-12 21:40:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1710280800000|2024-03-12 22:00:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1710281100000|2024-03-12 22:05:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1710282300000|2024-03-12 22:25:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1710282600000|2024-03-12 22:30:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1710282900000|2024-03-12 22:35:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1710283500000|2024-03-12 22:45:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1710283800000|2024-03-12 22:50:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1710284100000|2024-03-12 22:55:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1710284400000|2024-03-12 23:00:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1710284700000|2024-03-12 23:05:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1710285000000|2024-03-12 23:10:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1710288900000|2024-03-13 00:15:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710289500000|2024-03-13 00:25:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710290400000|2024-03-13 00:40:00|1.68|0.18|1.68|0.18|1.68|0.18|1.68|0.18|0
1710296400000|2024-03-13 02:20:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1710302400000|2024-03-13 04:00:00|1.67|0.17|1.67|0.17|1.68|0.18|1.67|0.17|0
1710306300000|2024-03-13 05:05:00|1.66|0.16|1.66|0.16|1.67|0.17|1.66|0.16|0
1710306600000|2024-03-13 05:10:00|1.67|0.17|1.67|0.17|1.67|0.17|1.66|0.16|0
1710307200000|2024-03-13 05:20:00|1.66|0.16|1.66|0.16|1.66|0.16|1.66|0.16|0
1710311100000|2024-03-13 06:25:00|1.67|0.17|1.67|0.17|1.67|0.17|1.66|0.16|0
1710311400000|2024-03-13 06:30:00|1.66|0.16|1.66|0.16|1.67|0.17|1.66|0.16|0
1710313200000|2024-03-13 07:00:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710313500000|2024-03-13 07:05:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710314100000|2024-03-13 07:15:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710317100000|2024-03-13 08:05:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710317400000|2024-03-13 08:10:00|1.66|0.16|1.66|0.16|1.66|0.16|1.66|0.16|0
1710317700000|2024-03-13 08:15:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710318000000|2024-03-13 08:20:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710318600000|2024-03-13 08:30:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710318900000|2024-03-13 08:35:00|1.67|0.17|1.67|0.17|1.67|0.17|1.67|0.17|0
1710319200000|2024-03-13 08:40:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710319500000|2024-03-13 08:45:00|1.66|0.16|1.66|0.16|1.67|0.17|1.66|0.16|0
1710319800000|2024-03-13 08:50:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710320400000|2024-03-13 09:00:00|1.67|0.17|1.67|0.17|1.67|0.17|1.66|0.16|0
1710320700000|2024-03-13 09:05:00|1.66|0.16|1.66|0.16|1.66|0.16|1.66|0.16|0
1710321300000|2024-03-13 09:15:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710324000000|2024-03-13 10:00:00|1.65|0.15|1.66|0.16|1.66|0.16|1.65|0.15|0
1710325200000|2024-03-13 10:20:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710325500000|2024-03-13 10:25:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710325800000|2024-03-13 10:30:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710326100000|2024-03-13 10:35:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710326400000|2024-03-13 10:40:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710328800000|2024-03-13 11:20:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710329100000|2024-03-13 11:25:00|1.65|0.15|1.64|0.14|1.65|0.15|1.64|0.14|0
1710329400000|2024-03-13 11:30:00|1.65|0.15|1.64|0.14|1.65|0.15|1.64|0.14|0
1710330600000|2024-03-13 11:50:00|1.65|0.15|1.65|0.15|1.65|0.15|1.64|0.14|0
1710330900000|2024-03-13 11:55:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710331800000|2024-03-13 12:10:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710332100000|2024-03-13 12:15:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710332400000|2024-03-13 12:20:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710334500000|2024-03-13 12:55:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710334800000|2024-03-13 13:00:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710336300000|2024-03-13 13:25:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710336600000|2024-03-13 13:30:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710336900000|2024-03-13 13:35:00|1.65|0.15|1.66|0.16|1.66|0.16|1.65|0.15|0
1710337200000|2024-03-13 13:40:00|1.67|0.17|1.63|0.13|1.67|0.17|1.62|0.12|0
1710337500000|2024-03-13 13:45:00|1.62|0.12|1.63|0.13|1.63|0.13|1.62|0.12|0
1710338100000|2024-03-13 13:55:00|1.62|0.12|1.63|0.13|1.63|0.13|1.62|0.12|0
1710338400000|2024-03-13 14:00:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710338700000|2024-03-13 14:05:00|1.62|0.12|1.62|0.12|1.63|0.13|1.62|0.12|0
1710339000000|2024-03-13 14:10:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710339300000|2024-03-13 14:15:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710339600000|2024-03-13 14:20:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710340500000|2024-03-13 14:35:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710340800000|2024-03-13 14:40:00|1.61|0.11|1.61|0.11|1.61|0.11|1.61|0.11|0
1710341100000|2024-03-13 14:45:00|1.62|0.12|1.62|0.12|1.62|0.12|1.61|0.11|0
1710341400000|2024-03-13 14:50:00|1.63|0.13|1.63|0.13|1.63|0.13|1.62|0.12|0
1710342000000|2024-03-13 15:00:00|1.62|0.12|1.62|0.12|1.63|0.13|1.62|0.12|0
1710342600000|2024-03-13 15:10:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710342900000|2024-03-13 15:15:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710343200000|2024-03-13 15:20:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710343500000|2024-03-13 15:25:00|1.63|0.13|1.63|0.13|1.63|0.13|1.62|0.12|0
1710343800000|2024-03-13 15:30:00|1.62|0.12|1.63|0.13|1.63|0.13|1.62|0.12|0
1710344100000|2024-03-13 15:35:00|1.62|0.12|1.62|0.12|1.62|0.12|1.62|0.12|0
1710344400000|2024-03-13 15:40:00|1.63|0.13|1.63|0.13|1.63|0.13|1.62|0.12|0
1710345000000|2024-03-13 15:50:00|1.62|0.12|1.62|0.12|1.62|0.12|1.62|0.12|0
1710346200000|2024-03-13 16:10:00|1.61|0.11|1.61|0.11|1.61|0.11|1.61|0.11|0
1710346800000|2024-03-13 16:20:00|1.6|0.1|1.61|0.11|1.61|0.11|1.6|0.1|0
1710347100000|2024-03-13 16:25:00|1.6|0.1|1.61|0.11|1.61|0.11|1.6|0.1|0
1710348000000|2024-03-13 16:40:00|1.6|0.1|1.6|0.1|1.61|0.11|1.6|0.1|0
1710348900000|2024-03-13 16:55:00|1.61|0.11|1.6|0.1|1.61|0.11|1.6|0.1|0
1710349200000|2024-03-13 17:00:00|1.61|0.11|1.6|0.1|1.61|0.11|1.59|0.09|0
1710349500000|2024-03-13 17:05:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1710350100000|2024-03-13 17:15:00|1.6|0.1|1.6|0.1|1.6|0.1|1.6|0.1|0
1710350400000|2024-03-13 17:20:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1710351000000|2024-03-13 17:30:00|1.58|0.08|1.6|0.1|1.6|0.1|1.58|0.08|0
1710351300000|2024-03-13 17:35:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1710351600000|2024-03-13 17:40:00|1.6|0.1|1.61|0.11|1.61|0.11|1.6|0.1|0
1710351900000|2024-03-13 17:45:00|1.59|0.09|1.59|0.09|1.59|0.09|1.59|0.09|0
1710352200000|2024-03-13 17:50:00|1.58|0.08|1.58|0.08|1.58|0.08|1.58|0.08|0
1710352500000|2024-03-13 17:55:00|1.6|0.1|1.6|0.1|1.6|0.1|1.59|0.09|0
1710352800000|2024-03-13 18:00:00|1.59|0.09|1.6|0.1|1.6|0.1|1.59|0.09|0
1710355800000|2024-03-13 18:50:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1710356100000|2024-03-13 18:55:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1710356400000|2024-03-13 19:00:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1710356700000|2024-03-13 19:05:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1710357000000|2024-03-13 19:10:00|1.6|0.1|1.6|0.1|1.6|0.1|1.59|0.09|0
1710357300000|2024-03-13 19:15:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1710357600000|2024-03-13 19:20:00|1.6|0.1|1.6|0.1|1.6|0.1|1.6|0.1|0
1710357900000|2024-03-13 19:25:00|1.59|0.09|1.62|0.12|1.64|0.14|1.59|0.09|0
1710358200000|2024-03-13 19:30:00|1.63|0.13|1.59|0.09|1.63|0.13|1.57|0.07|0
1710358500000|2024-03-13 19:35:00|1.6|0.1|1.6|0.1|1.61|0.11|1.6|0.1|0
1710358800000|2024-03-13 19:40:00|1.59|0.09|1.6|0.1|1.6|0.1|1.59|0.09|0
1710359100000|2024-03-13 19:45:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1710359400000|2024-03-13 19:50:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1710359700000|2024-03-13 19:55:00|1.6|0.1|1.6|0.1|1.6|0.1|1.59|0.09|0
1710360000000|2024-03-13 20:00:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1710360900000|2024-03-13 20:15:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1710361800000|2024-03-13 20:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1710362100000|2024-03-13 20:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1710362400000|2024-03-13 20:40:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1710367200000|2024-03-13 22:00:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1710368400000|2024-03-13 22:20:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1710368700000|2024-03-13 22:25:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1710369000000|2024-03-13 22:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1710369300000|2024-03-13 22:35:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1710369600000|2024-03-13 22:40:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1710369900000|2024-03-13 22:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1710373800000|2024-03-13 23:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1710375300000|2024-03-14 00:15:00|1.58|0.08|1.58|0.08|1.58|0.08|1.58|0.08|0
1710376800000|2024-03-14 00:40:00|1.59|0.09|1.59|0.09|1.59|0.09|1.59|0.09|0
1710378300000|2024-03-14 01:05:00|1.58|0.08|1.58|0.08|1.58|0.08|1.58|0.08|0
1710378600000|2024-03-14 01:10:00|1.59|0.09|1.59|0.09|1.59|0.09|1.59|0.09|0
1710379200000|2024-03-14 01:20:00|1.58|0.08|1.59|0.09|1.59|0.09|1.58|0.08|0
1710379500000|2024-03-14 01:25:00|1.58|0.08|1.58|0.08|1.59|0.09|1.58|0.08|0
1710379800000|2024-03-14 01:30:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1710380100000|2024-03-14 01:35:00|1.58|0.08|1.58|0.08|1.59|0.09|1.58|0.08|0
1710390600000|2024-03-14 04:30:00|1.57|0.07|1.57|0.07|1.57|0.07|1.57|0.07|0
1710392400000|2024-03-14 05:00:00|1.56|0.06|1.57|0.07|1.57|0.07|1.56|0.06|0
1710392700000|2024-03-14 05:05:00|1.56|0.06|1.57|0.07|1.57|0.07|1.56|0.06|0
1710394200000|2024-03-14 05:30:00|1.56|0.06|1.56|0.06|1.56|0.06|1.56|0.06|0
1710394800000|2024-03-14 05:40:00|1.57|0.07|1.57|0.07|1.57|0.07|1.56|0.06|0
1710395100000|2024-03-14 05:45:00|1.56|0.06|1.56|0.06|1.57|0.07|1.56|0.06|0
1710399300000|2024-03-14 06:55:00|1.55|0.05|1.55|0.05|1.55|0.05|1.55|0.05|0
1710399600000|2024-03-14 07:00:00|1.56|0.06|1.56|0.06|1.56|0.06|1.56|0.06|0
1710400800000|2024-03-14 07:20:00|1.59|0.09|1.57|0.07|1.59|0.09|1.57|0.07|0
1710401100000|2024-03-14 07:25:00|1.56|0.06|1.56|0.06|1.57|0.07|1.56|0.06|0
1710401400000|2024-03-14 07:30:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710403500000|2024-03-14 08:05:00|1.55|0.05|1.55|0.05|1.56|0.06|1.55|0.05|0
1710404400000|2024-03-14 08:20:00|1.54|0.04|1.55|0.05|1.55|0.05|1.54|0.04|0
1710404700000|2024-03-14 08:25:00|1.54|0.04|1.57|0.07|1.57|0.07|1.54|0.04|0
1710405000000|2024-03-14 08:30:00|1.56|0.06|1.57|0.07|1.57|0.07|1.56|0.06|0
1710405300000|2024-03-14 08:35:00|1.56|0.06|1.56|0.06|1.57|0.07|1.56|0.06|0
1710405600000|2024-03-14 08:40:00|1.57|0.07|1.57|0.07|1.57|0.07|1.56|0.06|0
1710405900000|2024-03-14 08:45:00|1.56|0.06|1.57|0.07|1.57|0.07|1.56|0.06|0
1710406200000|2024-03-14 08:50:00|1.56|0.06|1.56|0.06|1.57|0.07|1.56|0.06|0
1710406500000|2024-03-14 08:55:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710406800000|2024-03-14 09:00:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710407100000|2024-03-14 09:05:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710407700000|2024-03-14 09:15:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710414900000|2024-03-14 11:15:00|1.55|0.05|1.55|0.05|1.55|0.05|1.55|0.05|0
1710415500000|2024-03-14 11:25:00|1.56|0.06|1.56|0.06|1.56|0.06|1.56|0.06|0
1710419400000|2024-03-14 12:30:00|1.55|0.05|1.57|0.07|1.58|0.08|1.55|0.05|0
1710419700000|2024-03-14 12:35:00|1.56|0.06|1.56|0.06|1.56|0.06|1.56|0.06|0
1710420000000|2024-03-14 12:40:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710420300000|2024-03-14 12:45:00|1.54|0.04|1.55|0.05|1.55|0.05|1.54|0.04|0
1710420600000|2024-03-14 12:50:00|1.56|0.06|1.55|0.05|1.56|0.06|1.55|0.05|0
1710420900000|2024-03-14 12:55:00|1.56|0.06|1.55|0.05|1.56|0.06|1.55|0.05|0
1710421200000|2024-03-14 13:00:00|1.56|0.06|1.55|0.05|1.56|0.06|1.55|0.05|0
1710421500000|2024-03-14 13:05:00|1.56|0.06|1.56|0.06|1.56|0.06|1.55|0.05|0
1710422400000|2024-03-14 13:20:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710423000000|2024-03-14 13:30:00|1.57|0.07|1.57|0.07|1.57|0.07|1.56|0.06|0
1710423300000|2024-03-14 13:35:00|1.56|0.06|1.56|0.06|1.56|0.06|1.55|0.05|0
1710423600000|2024-03-14 13:40:00|1.53|0.03|1.54|0.04|1.55|0.05|1.53|0.03|0
1710423900000|2024-03-14 13:45:00|1.55|0.05|1.58|0.08|1.58|0.08|1.54|0.04|0
1710424200000|2024-03-14 13:50:00|1.53|0.03|1.59|0.09|1.59|0.09|1.53|0.03|0
1710424500000|2024-03-14 13:55:00|1.58|0.08|1.6|0.1|1.6|0.1|1.58|0.08|0
1710424800000|2024-03-14 14:00:00|1.61|0.11|1.59|0.09|1.61|0.11|1.59|0.09|0
1710425100000|2024-03-14 14:05:00|1.56|0.06|1.58|0.08|1.58|0.08|1.56|0.06|0
1710425400000|2024-03-14 14:10:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1710425700000|2024-03-14 14:15:00|1.57|0.07|1.59|0.09|1.6|0.1|1.57|0.07|0
1710426000000|2024-03-14 14:20:00|1.58|0.08|1.59|0.09|1.59|0.09|1.58|0.08|0
1710426300000|2024-03-14 14:25:00|1.58|0.08|1.58|0.08|1.59|0.09|1.58|0.08|0
1710426600000|2024-03-14 14:30:00|1.57|0.07|1.57|0.07|1.58|0.08|1.57|0.07|0
1710426900000|2024-03-14 14:35:00|1.58|0.08|1.58|0.08|1.58|0.08|1.58|0.08|0
1710427200000|2024-03-14 14:40:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1710427500000|2024-03-14 14:45:00|1.58|0.08|1.6|0.1|1.6|0.1|1.57|0.07|0
1710427800000|2024-03-14 14:50:00|1.59|0.09|1.6|0.1|1.6|0.1|1.59|0.09|0
1710428100000|2024-03-14 14:55:00|1.59|0.09|1.6|0.1|1.61|0.11|1.59|0.09|0
1710428400000|2024-03-14 15:00:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1710428700000|2024-03-14 15:05:00|1.58|0.08|1.59|0.09|1.59|0.09|1.58|0.08|0
1710429000000|2024-03-14 15:10:00|1.58|0.08|1.58|0.08|1.59|0.09|1.58|0.08|0
1710429300000|2024-03-14 15:15:00|1.6|0.1|1.6|0.1|1.6|0.1|1.59|0.09|0
1710429600000|2024-03-14 15:20:00|1.61|0.11|1.61|0.11|1.62|0.12|1.61|0.11|0
1710429900000|2024-03-14 15:25:00|1.62|0.12|1.61|0.11|1.62|0.12|1.61|0.11|0
1710430200000|2024-03-14 15:30:00|1.62|0.12|1.61|0.11|1.62|0.12|1.61|0.11|0
1710430500000|2024-03-14 15:35:00|1.6|0.1|1.6|0.1|1.61|0.11|1.6|0.1|0
1710430800000|2024-03-14 15:40:00|1.61|0.11|1.61|0.11|1.61|0.11|1.6|0.1|0
1710431100000|2024-03-14 15:45:00|1.6|0.1|1.61|0.11|1.61|0.11|1.6|0.1|0
1710431400000|2024-03-14 15:50:00|1.6|0.1|1.6|0.1|1.61|0.11|1.6|0.1|0
1710431700000|2024-03-14 15:55:00|1.61|0.11|1.6|0.1|1.61|0.11|1.6|0.1|0
1710432000000|2024-03-14 16:00:00|1.59|0.09|1.61|0.11|1.61|0.11|1.59|0.09|0
1710432300000|2024-03-14 16:05:00|1.6|0.1|1.62|0.12|1.62|0.12|1.6|0.1|0
1710433200000|2024-03-14 16:20:00|1.61|0.11|1.64|0.14|1.64|0.14|1.59|0.09|0
1710433800000|2024-03-14 16:30:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710434100000|2024-03-14 16:35:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710434400000|2024-03-14 16:40:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710434700000|2024-03-14 16:45:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710435000000|2024-03-14 16:50:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710435300000|2024-03-14 16:55:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710435900000|2024-03-14 17:05:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710436200000|2024-03-14 17:10:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710436500000|2024-03-14 17:15:00|1.67|0.17|1.67|0.17|1.68|0.18|1.67|0.17|0
1710436800000|2024-03-14 17:20:00|1.63|0.13|1.64|0.14|1.65|0.15|1.63|0.13|0
1710437100000|2024-03-14 17:25:00|1.65|0.15|1.65|0.15|1.65|0.15|1.64|0.14|0
1710437400000|2024-03-14 17:30:00|1.66|0.16|1.64|0.14|1.66|0.16|1.64|0.14|0
1710437700000|2024-03-14 17:35:00|1.65|0.15|1.64|0.14|1.65|0.15|1.64|0.14|0
1710438000000|2024-03-14 17:40:00|1.65|0.15|1.64|0.14|1.65|0.15|1.64|0.14|0
1710438300000|2024-03-14 17:45:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710438600000|2024-03-14 17:50:00|1.64|0.14|1.62|0.12|1.66|0.16|1.62|0.12|0
1710439200000|2024-03-14 18:00:00|1.61|0.11|1.61|0.11|1.62|0.12|1.61|0.11|0
1710439500000|2024-03-14 18:05:00|1.64|0.14|1.62|0.12|1.64|0.14|1.61|0.11|0
1710439800000|2024-03-14 18:10:00|1.61|0.11|1.61|0.11|1.62|0.12|1.61|0.11|0
1710440100000|2024-03-14 18:15:00|1.62|0.12|1.61|0.11|1.62|0.12|1.61|0.11|0
1710440400000|2024-03-14 18:20:00|1.62|0.12|1.62|0.12|1.62|0.12|1.62|0.12|0
1710441000000|2024-03-14 18:30:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710441300000|2024-03-14 18:35:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710441600000|2024-03-14 18:40:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1710442200000|2024-03-14 18:50:00|1.6|0.1|1.61|0.11|1.61|0.11|1.59|0.09|0
1710442500000|2024-03-14 18:55:00|1.6|0.1|1.61|0.11|1.61|0.11|1.6|0.1|0
1710442800000|2024-03-14 19:00:00|1.62|0.12|1.62|0.12|1.62|0.12|1.61|0.11|0
1710443100000|2024-03-14 19:05:00|1.61|0.11|1.64|0.14|1.65|0.15|1.61|0.11|0
1710443400000|2024-03-14 19:10:00|1.65|0.15|1.65|0.15|1.65|0.15|1.64|0.14|0
1710443700000|2024-03-14 19:15:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710444000000|2024-03-14 19:20:00|1.61|0.11|1.68|0.18|1.68|0.18|1.61|0.11|0
1710444300000|2024-03-14 19:25:00|1.69|0.19|1.68|0.18|1.69|0.19|1.67|0.17|0
1710444600000|2024-03-14 19:30:00|1.69|0.19|1.69|0.19|1.69|0.19|1.69|0.19|0
1710444900000|2024-03-14 19:35:00|1.7|0.2|1.67|0.17|1.7|0.2|1.67|0.17|0
1710445200000|2024-03-14 19:40:00|1.66|0.16|1.67|0.17|1.68|0.18|1.66|0.16|0
1710445500000|2024-03-14 19:45:00|1.66|0.16|1.66|0.16|1.68|0.18|1.66|0.16|0
1710445800000|2024-03-14 19:50:00|1.65|0.15|1.64|0.14|1.65|0.15|1.64|0.14|0
1710446100000|2024-03-14 19:55:00|1.67|0.17|1.64|0.14|1.67|0.17|1.64|0.14|0
1710446400000|2024-03-14 20:00:00|1.63|0.13|1.63|0.13|1.64|0.14|1.63|0.13|0
1710446700000|2024-03-14 20:05:00|1.64|0.14|1.64|0.14|1.64|0.14|1.63|0.13|0
1710447000000|2024-03-14 20:10:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710447300000|2024-03-14 20:15:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1710448800000|2024-03-14 20:40:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1710449400000|2024-03-14 20:50:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1710449700000|2024-03-14 20:55:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1710450000000|2024-03-14 21:00:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1710450300000|2024-03-14 21:05:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1710454200000|2024-03-14 22:10:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1710454500000|2024-03-14 22:15:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1710455100000|2024-03-14 22:25:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1710455400000|2024-03-14 22:30:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1710455700000|2024-03-14 22:35:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1710456000000|2024-03-14 22:40:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1710458100000|2024-03-14 23:15:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1710458700000|2024-03-14 23:25:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1710459300000|2024-03-14 23:35:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1710459900000|2024-03-14 23:45:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1710461700000|2024-03-15 00:15:00|1.64|0.14|1.64|0.14|1.64|0.14|1.64|0.14|0
1710462000000|2024-03-15 00:20:00|1.63|0.13|1.63|0.13|1.64|0.14|1.63|0.13|0
1710462300000|2024-03-15 00:25:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710463500000|2024-03-15 00:45:00|1.64|0.14|1.71|0.21|1.71|0.21|1.64|0.14|0
1710465600000|2024-03-15 01:20:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1710468000000|2024-03-15 02:00:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710469500000|2024-03-15 02:25:00|1.71|0.21|1.71|0.21|1.72|0.22|1.71|0.21|0
1710469800000|2024-03-15 02:30:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710470100000|2024-03-15 02:35:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1710471600000|2024-03-15 03:00:00|1.71|0.21|1.71|0.21|1.71|0.21|1.71|0.21|0
1710472200000|2024-03-15 03:10:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710472500000|2024-03-15 03:15:00|1.71|0.21|1.71|0.21|1.71|0.21|1.71|0.21|0
1710477300000|2024-03-15 04:35:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710477600000|2024-03-15 04:40:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1710478200000|2024-03-15 04:50:00|1.71|0.21|1.71|0.21|1.72|0.22|1.71|0.21|0
1710479700000|2024-03-15 05:15:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1710480900000|2024-03-15 05:35:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710481200000|2024-03-15 05:40:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1710481800000|2024-03-15 05:50:00|1.71|0.21|1.71|0.21|1.72|0.22|1.71|0.21|0
1710482400000|2024-03-15 06:00:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710482700000|2024-03-15 06:05:00|1.71|0.21|1.71|0.21|1.72|0.22|1.71|0.21|0
1710483000000|2024-03-15 06:10:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1710484200000|2024-03-15 06:30:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1710484500000|2024-03-15 06:35:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1710485400000|2024-03-15 06:50:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710485700000|2024-03-15 06:55:00|1.71|0.21|1.71|0.21|1.72|0.22|1.71|0.21|0
1710486000000|2024-03-15 07:00:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1710486900000|2024-03-15 07:15:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1710487200000|2024-03-15 07:20:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1710488100000|2024-03-15 07:35:00|1.71|0.21|1.69|0.19|1.71|0.21|1.69|0.19|0
1710488700000|2024-03-15 07:45:00|1.7|0.2|1.7|0.2|1.7|0.2|1.69|0.19|0
1710489300000|2024-03-15 07:55:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1710489600000|2024-03-15 08:00:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1710489900000|2024-03-15 08:05:00|1.69|0.19|1.69|0.19|1.69|0.19|1.69|0.19|0
1710490500000|2024-03-15 08:15:00|1.7|0.2|1.69|0.19|1.7|0.2|1.69|0.19|0
1710491100000|2024-03-15 08:25:00|1.7|0.2|1.69|0.19|1.7|0.2|1.69|0.19|0
1710491700000|2024-03-15 08:35:00|1.7|0.2|1.69|0.19|1.7|0.2|1.69|0.19|0
1710493200000|2024-03-15 09:00:00|1.68|0.18|1.69|0.19|1.69|0.19|1.68|0.18|0
1710493500000|2024-03-15 09:05:00|1.68|0.18|1.68|0.18|1.69|0.19|1.68|0.18|0
1710494100000|2024-03-15 09:15:00|1.69|0.19|1.68|0.18|1.69|0.19|1.68|0.18|0
1710494700000|2024-03-15 09:25:00|1.69|0.19|1.68|0.18|1.69|0.19|1.68|0.18|0
1710495000000|2024-03-15 09:30:00|1.67|0.17|1.67|0.17|1.68|0.18|1.67|0.17|0
1710496200000|2024-03-15 09:50:00|1.7|0.2|1.65|0.15|1.7|0.2|1.65|0.15|0
1710496500000|2024-03-15 09:55:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710496800000|2024-03-15 10:00:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1710499800000|2024-03-15 10:50:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710500100000|2024-03-15 10:55:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710501300000|2024-03-15 11:15:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710501600000|2024-03-15 11:20:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710501900000|2024-03-15 11:25:00|1.65|0.15|1.65|0.15|1.65|0.15|1.64|0.14|0
1710502200000|2024-03-15 11:30:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710502500000|2024-03-15 11:35:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710502800000|2024-03-15 11:40:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710503400000|2024-03-15 11:50:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710503700000|2024-03-15 11:55:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710504000000|2024-03-15 12:00:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1710504300000|2024-03-15 12:05:00|1.66|0.16|1.66|0.16|1.66|0.16|1.66|0.16|0
1710505800000|2024-03-15 12:30:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710506100000|2024-03-15 12:35:00|1.66|0.16|1.66|0.16|1.66|0.16|1.65|0.15|0
1710506400000|2024-03-15 12:40:00|1.67|0.17|1.67|0.17|1.67|0.17|1.67|0.17|0
1710506700000|2024-03-15 12:45:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710507000000|2024-03-15 12:50:00|1.66|0.16|1.66|0.16|1.67|0.17|1.66|0.16|0
1710507300000|2024-03-15 12:55:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710507600000|2024-03-15 13:00:00|1.67|0.17|1.67|0.17|1.67|0.17|1.66|0.16|0
1710507900000|2024-03-15 13:05:00|1.66|0.16|1.67|0.17|1.68|0.18|1.66|0.16|0
1710508200000|2024-03-15 13:10:00|1.68|0.18|1.68|0.18|1.68|0.18|1.67|0.17|0
1710508500000|2024-03-15 13:15:00|1.69|0.19|1.69|0.19|1.7|0.2|1.68|0.18|0
1710508800000|2024-03-15 13:20:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1710509100000|2024-03-15 13:25:00|1.72|0.22|1.74|0.24|1.75|0.25|1.71|0.21|0
1710509400000|2024-03-15 13:30:00|1.75|0.25|1.73|0.23|1.75|0.25|1.72|0.22|0
1710509700000|2024-03-15 13:35:00|1.74|0.24|1.74|0.24|1.74|0.24|1.74|0.24|0
1710510000000|2024-03-15 13:40:00|1.73|0.23|1.75|0.25|1.75|0.25|1.72|0.22|0
1710510300000|2024-03-15 13:45:00|1.76|0.26|1.7|0.2|1.76|0.26|1.63|0.13|0
1710510600000|2024-03-15 13:50:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1710510900000|2024-03-15 13:55:00|1.69|0.19|1.71|0.21|1.71|0.21|1.69|0.19|0
1710511200000|2024-03-15 14:00:00|1.7|0.2|1.71|0.21|1.72|0.22|1.7|0.2|0
1710511500000|2024-03-15 14:05:00|1.72|0.22|1.71|0.21|1.73|0.23|1.71|0.21|0
1710511800000|2024-03-15 14:10:00|1.7|0.2|1.7|0.2|1.71|0.21|1.69|0.19|0
1710512100000|2024-03-15 14:15:00|1.69|0.19|1.69|0.19|1.7|0.2|1.69|0.19|0
1710512400000|2024-03-15 14:20:00|1.7|0.2|1.69|0.19|1.7|0.2|1.69|0.19|0
1710512700000|2024-03-15 14:25:00|1.68|0.18|1.69|0.19|1.69|0.19|1.68|0.18|0
1710513000000|2024-03-15 14:30:00|1.68|0.18|1.71|0.21|1.71|0.21|1.68|0.18|0
1710513300000|2024-03-15 14:35:00|1.7|0.2|1.69|0.19|1.7|0.2|1.69|0.19|0
1710513600000|2024-03-15 14:40:00|1.68|0.18|1.69|0.19|1.69|0.19|1.68|0.18|0
1710513900000|2024-03-15 14:45:00|1.68|0.18|1.67|0.17|1.69|0.19|1.67|0.17|0
1710514200000|2024-03-15 14:50:00|1.68|0.18|1.68|0.18|1.68|0.18|1.67|0.17|0
1710514500000|2024-03-15 14:55:00|1.67|0.17|1.69|0.19|1.69|0.19|1.67|0.17|0
1710514800000|2024-03-15 15:00:00|1.68|0.18|1.69|0.19|1.69|0.19|1.68|0.18|0
1710515100000|2024-03-15 15:05:00|1.7|0.2|1.69|0.19|1.7|0.2|1.69|0.19|0
1710515400000|2024-03-15 15:10:00|1.7|0.2|1.7|0.2|1.7|0.2|1.69|0.19|0
1710515700000|2024-03-15 15:15:00|1.69|0.19|1.7|0.2|1.7|0.2|1.69|0.19|0
1710516000000|2024-03-15 15:20:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1710516300000|2024-03-15 15:25:00|1.71|0.21|1.69|0.19|1.71|0.21|1.69|0.19|0
1710516600000|2024-03-15 15:30:00|1.7|0.2|1.7|0.2|1.7|0.2|1.69|0.19|0
1710516900000|2024-03-15 15:35:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1710517200000|2024-03-15 15:40:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1710517500000|2024-03-15 15:45:00|1.69|0.19|1.71|0.21|1.71|0.21|1.69|0.19|0
1710517800000|2024-03-15 15:50:00|1.7|0.2|1.7|0.2|1.7|0.2|1.7|0.2|0
1710518100000|2024-03-15 15:55:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1710518400000|2024-03-15 16:00:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1710518700000|2024-03-15 16:05:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1710519000000|2024-03-15 16:10:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1710519300000|2024-03-15 16:15:00|1.71|0.21|1.72|0.22|1.72|0.22|1.69|0.19|0
1710519600000|2024-03-15 16:20:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1710519900000|2024-03-15 16:25:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1710520200000|2024-03-15 16:30:00|1.71|0.21|1.72|0.22|1.72|0.22|1.7|0.2|0
1710520500000|2024-03-15 16:35:00|1.71|0.21|1.73|0.23|1.73|0.23|1.71|0.21|0
1710520800000|2024-03-15 16:40:00|1.74|0.24|1.73|0.23|1.74|0.24|1.73|0.23|0
1710521100000|2024-03-15 16:45:00|1.74|0.24|1.74|0.24|1.74|0.24|1.73|0.23|0
1710521400000|2024-03-15 16:50:00|1.75|0.25|1.77|0.27|1.77|0.27|1.75|0.25|0
1710522000000|2024-03-15 17:00:00|1.76|0.26|1.77|0.27|1.77|0.27|1.76|0.26|0
1710522300000|2024-03-15 17:05:00|1.76|0.26|1.75|0.25|1.77|0.27|1.75|0.25|0
1710522600000|2024-03-15 17:10:00|1.76|0.26|1.85|0.35|1.85|0.35|1.73|0.23|0
1710522900000|2024-03-15 17:15:00|1.86|0.36|1.86|0.36|1.86|0.36|1.85|0.35|0
1710523200000|2024-03-15 17:20:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1710523500000|2024-03-15 17:25:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1710523800000|2024-03-15 17:30:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1710524100000|2024-03-15 17:35:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1710524700000|2024-03-15 17:45:00|1.85|0.35|1.86|0.36|1.86|0.36|1.84|0.34|0
1710525000000|2024-03-15 17:50:00|1.85|0.35|1.84|0.34|1.86|0.36|1.84|0.34|0
1710525300000|2024-03-15 17:55:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1710525600000|2024-03-15 18:00:00|1.86|0.36|1.83|0.33|1.86|0.36|1.83|0.33|0
1710525900000|2024-03-15 18:05:00|1.84|0.34|1.84|0.34|1.84|0.34|1.84|0.34|0
1710526200000|2024-03-15 18:10:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1710526500000|2024-03-15 18:15:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1710526800000|2024-03-15 18:20:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1710527100000|2024-03-15 18:25:00|1.85|0.35|1.84|0.34|1.85|0.35|1.84|0.34|0
1710527400000|2024-03-15 18:30:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1710527700000|2024-03-15 18:35:00|1.83|0.33|1.82|0.32|1.84|0.34|1.82|0.32|0
1710528000000|2024-03-15 18:40:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1710528300000|2024-03-15 18:45:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1710528600000|2024-03-15 18:50:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1710528900000|2024-03-15 18:55:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1710529200000|2024-03-15 19:00:00|1.83|0.33|1.78|0.28|1.83|0.33|1.78|0.28|0
1710529500000|2024-03-15 19:05:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1710529800000|2024-03-15 19:10:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710530100000|2024-03-15 19:15:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710530400000|2024-03-15 19:20:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710530700000|2024-03-15 19:25:00|1.78|0.28|1.79|0.29|1.79|0.29|1.78|0.28|0
1710531000000|2024-03-15 19:30:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710531300000|2024-03-15 19:35:00|1.8|0.3|1.8|0.3|1.8|0.3|1.8|0.3|0
1710531600000|2024-03-15 19:40:00|1.81|0.31|1.8|0.3|1.81|0.31|1.8|0.3|0
1710531900000|2024-03-15 19:45:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1710532200000|2024-03-15 19:50:00|1.8|0.3|1.8|0.3|1.81|0.31|1.8|0.3|0
1710532500000|2024-03-15 19:55:00|1.79|0.29|1.79|0.29|1.81|0.31|1.79|0.29|0
1710532800000|2024-03-15 20:00:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710721500000|2024-03-18 00:25:00|1.85|0.35|1.85|0.35|1.85|0.35|1.85|0.35|0
1710722100000|2024-03-18 00:35:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1710722400000|2024-03-18 00:40:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1710724200000|2024-03-18 01:10:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1710724500000|2024-03-18 01:15:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1710725400000|2024-03-18 01:30:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1710727200000|2024-03-18 02:00:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710727800000|2024-03-18 02:10:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710728100000|2024-03-18 02:15:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710728400000|2024-03-18 02:20:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1710731100000|2024-03-18 03:05:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1710732600000|2024-03-18 03:30:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1710733200000|2024-03-18 03:40:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1710733500000|2024-03-18 03:45:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1710733800000|2024-03-18 03:50:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1710734100000|2024-03-18 03:55:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1710736500000|2024-03-18 04:35:00|1.8|0.3|1.81|0.31|1.81|0.31|1.8|0.3|0
1710736800000|2024-03-18 04:40:00|1.8|0.3|1.8|0.3|1.8|0.3|1.8|0.3|0
1710737100000|2024-03-18 04:45:00|1.81|0.31|1.81|0.31|1.81|0.31|1.8|0.3|0
1710737400000|2024-03-18 04:50:00|1.8|0.3|1.81|0.31|1.81|0.31|1.8|0.3|0
1710738000000|2024-03-18 05:00:00|1.8|0.3|1.8|0.3|1.81|0.31|1.8|0.3|0
1710741900000|2024-03-18 06:05:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1710742500000|2024-03-18 06:15:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1710742800000|2024-03-18 06:20:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1710744300000|2024-03-18 06:45:00|1.79|0.29|1.79|0.29|1.79|0.29|1.79|0.29|0
1710744600000|2024-03-18 06:50:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1710745200000|2024-03-18 07:00:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1710745500000|2024-03-18 07:05:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1710746400000|2024-03-18 07:20:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1710746700000|2024-03-18 07:25:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1710747600000|2024-03-18 07:40:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1710747900000|2024-03-18 07:45:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1710748800000|2024-03-18 08:00:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1710749100000|2024-03-18 08:05:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1710749400000|2024-03-18 08:10:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1710749700000|2024-03-18 08:15:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1710750600000|2024-03-18 08:30:00|1.81|0.31|1.8|0.3|1.81|0.31|1.8|0.3|0
1710751500000|2024-03-18 08:45:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1710752100000|2024-03-18 08:55:00|1.78|0.28|1.78|0.28|1.79|0.29|1.78|0.28|0
1710753300000|2024-03-18 09:15:00|1.79|0.29|1.79|0.29|1.79|0.29|1.79|0.29|0
1710753900000|2024-03-18 09:25:00|1.78|0.28|1.78|0.28|1.79|0.29|1.78|0.28|0
1710754200000|2024-03-18 09:30:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1710754500000|2024-03-18 09:35:00|1.78|0.28|1.78|0.28|1.78|0.28|1.78|0.28|0
1710756600000|2024-03-18 10:10:00|1.79|0.29|1.78|0.28|1.79|0.29|1.78|0.28|0
1710758400000|2024-03-18 10:40:00|1.77|0.27|1.77|0.27|1.78|0.28|1.77|0.27|0
1710758700000|2024-03-18 10:45:00|1.78|0.28|1.78|0.28|1.78|0.28|1.77|0.27|0
1710759000000|2024-03-18 10:50:00|1.77|0.27|1.77|0.27|1.78|0.28|1.77|0.27|0
1710759300000|2024-03-18 10:55:00|1.78|0.28|1.77|0.27|1.78|0.28|1.77|0.27|0
1710759600000|2024-03-18 11:00:00|1.78|0.28|1.77|0.27|1.78|0.28|1.77|0.27|0
1710760200000|2024-03-18 11:10:00|1.76|0.26|1.76|0.26|1.77|0.27|1.76|0.26|0
1710760800000|2024-03-18 11:20:00|1.75|0.25|1.75|0.25|1.75|0.25|1.75|0.25|0
1710761100000|2024-03-18 11:25:00|1.74|0.24|1.74|0.24|1.75|0.25|1.74|0.24|0
1710761400000|2024-03-18 11:30:00|1.73|0.23|1.74|0.24|1.74|0.24|1.73|0.23|0
1710762000000|2024-03-18 11:40:00|1.73|0.23|1.73|0.23|1.74|0.24|1.73|0.23|0
1710763200000|2024-03-18 12:00:00|1.72|0.22|1.72|0.22|1.72|0.22|1.72|0.22|0
1710763800000|2024-03-18 12:10:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1710764100000|2024-03-18 12:15:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1710765000000|2024-03-18 12:30:00|1.73|0.23|1.73|0.23|1.73|0.23|1.72|0.22|0
1710765300000|2024-03-18 12:35:00|1.72|0.22|1.72|0.22|1.72|0.22|1.72|0.22|0
1710765600000|2024-03-18 12:40:00|1.73|0.23|1.83|0.33|1.87|0.37|1.72|0.22|0
1710765900000|2024-03-18 12:45:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710766200000|2024-03-18 12:50:00|1.82|0.32|1.83|0.33|1.83|0.33|1.82|0.32|0
1710766500000|2024-03-18 12:55:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1710767700000|2024-03-18 13:15:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1710768300000|2024-03-18 13:25:00|1.81|0.31|1.81|0.31|1.82|0.32|1.81|0.31|0
1710768600000|2024-03-18 13:30:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1710768900000|2024-03-18 13:35:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1710769200000|2024-03-18 13:40:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1710769500000|2024-03-18 13:45:00|1.79|0.29|1.81|0.31|1.81|0.31|1.79|0.29|0
1710769800000|2024-03-18 13:50:00|1.8|0.3|1.68|0.18|1.81|0.31|1.68|0.18|0
1710770100000|2024-03-18 13:55:00|1.69|0.19|1.69|0.19|1.69|0.19|1.68|0.18|0
1710770400000|2024-03-18 14:00:00|1.68|0.18|1.68|0.18|1.69|0.19|1.68|0.18|0
1710770700000|2024-03-18 14:05:00|1.69|0.19|1.67|0.17|1.69|0.19|1.67|0.17|0
1710771000000|2024-03-18 14:10:00|1.66|0.16|1.67|0.17|1.67|0.17|1.66|0.16|0
1710771300000|2024-03-18 14:15:00|1.66|0.16|1.66|0.16|1.66|0.16|1.66|0.16|0
1710771600000|2024-03-18 14:20:00|1.67|0.17|1.66|0.16|1.67|0.17|1.66|0.16|0
1710771900000|2024-03-18 14:25:00|1.65|0.15|1.66|0.16|1.66|0.16|1.65|0.15|0
1710772200000|2024-03-18 14:30:00|1.65|0.15|1.73|0.23|1.73|0.23|1.65|0.15|0
1710772500000|2024-03-18 14:35:00|1.75|0.25|1.76|0.26|1.81|0.31|1.75|0.25|0
1710772800000|2024-03-18 14:40:00|1.72|0.22|1.62|0.12|1.72|0.22|1.61|0.11|0
1710774000000|2024-03-18 15:00:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710774300000|2024-03-18 15:05:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710774600000|2024-03-18 15:10:00|1.63|0.13|1.63|0.13|1.63|0.13|1.62|0.12|0
1710774900000|2024-03-18 15:15:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710775500000|2024-03-18 15:25:00|1.62|0.12|1.63|0.13|1.63|0.13|1.62|0.12|0
1710775800000|2024-03-18 15:30:00|1.64|0.14|1.64|0.14|1.64|0.14|1.63|0.13|0
1710776100000|2024-03-18 15:35:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710776700000|2024-03-18 15:45:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710777000000|2024-03-18 15:50:00|1.64|0.14|1.64|0.14|1.64|0.14|1.63|0.13|0
1710777300000|2024-03-18 15:55:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710777900000|2024-03-18 16:05:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710778200000|2024-03-18 16:10:00|1.61|0.11|1.61|0.11|1.62|0.12|1.61|0.11|0
1710778500000|2024-03-18 16:15:00|1.62|0.12|1.61|0.11|1.62|0.12|1.61|0.11|0
1710778800000|2024-03-18 16:20:00|1.62|0.12|1.62|0.12|1.62|0.12|1.61|0.11|0
1710779100000|2024-03-18 16:25:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710780000000|2024-03-18 16:40:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710780600000|2024-03-18 16:50:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710781500000|2024-03-18 17:05:00|1.62|0.12|1.63|0.13|1.63|0.13|1.62|0.12|0
1710782400000|2024-03-18 17:20:00|1.62|0.12|1.62|0.12|1.63|0.13|1.62|0.12|0
1710783000000|2024-03-18 17:30:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710783300000|2024-03-18 17:35:00|1.63|0.13|1.63|0.13|1.63|0.13|1.62|0.12|0
1710783600000|2024-03-18 17:40:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710784200000|2024-03-18 17:50:00|1.62|0.12|1.63|0.13|1.63|0.13|1.62|0.12|0
1710784500000|2024-03-18 17:55:00|1.62|0.12|1.62|0.12|1.62|0.12|1.62|0.12|0
1710784800000|2024-03-18 18:00:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710785100000|2024-03-18 18:05:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710785700000|2024-03-18 18:15:00|1.64|0.14|1.5|0|1.64|0.14|1.5|0|0
1710792900000|2024-03-18 20:15:00|1.6||1.6||1.6||1.6||0
1710807300000|2024-03-19 00:15:00|1.5||1.5||1.5||1.5||0
1710807600000|2024-03-19 00:20:00|1.54|0.04|1.64|0.14|1.64|0.14|1.54|0.04|0
1710807900000|2024-03-19 00:25:00|1.65|0.15|1.64|0.14|1.65|0.15|1.64|0.14|0
1710808200000|2024-03-19 00:30:00|1.65|0.15|1.65|0.15|1.65|0.15|1.64|0.14|0
1710808500000|2024-03-19 00:35:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710809100000|2024-03-19 00:45:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710813600000|2024-03-19 02:00:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710817200000|2024-03-19 03:00:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710817500000|2024-03-19 03:05:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710818400000|2024-03-19 03:20:00|1.64|0.14|1.64|0.14|1.64|0.14|1.63|0.13|0
1710818700000|2024-03-19 03:25:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710819000000|2024-03-19 03:30:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710819300000|2024-03-19 03:35:00|1.63|0.13|1.63|0.13|1.64|0.14|1.63|0.13|0
1710819900000|2024-03-19 03:45:00|1.64|0.14|1.64|0.14|1.65|0.15|1.64|0.14|0
1710820200000|2024-03-19 03:50:00|1.65|0.15|1.64|0.14|1.65|0.15|1.64|0.14|0
1710821100000|2024-03-19 04:05:00|1.63|0.13|1.63|0.13|1.64|0.14|1.63|0.13|0
1710822600000|2024-03-19 04:30:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710824700000|2024-03-19 05:05:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710825000000|2024-03-19 05:10:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710826200000|2024-03-19 05:30:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710827400000|2024-03-19 05:50:00|1.62|0.12|1.63|0.13|1.63|0.13|1.62|0.12|0
1710827700000|2024-03-19 05:55:00|1.62|0.12|1.62|0.12|1.63|0.13|1.62|0.12|0
1710828000000|2024-03-19 06:00:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710828600000|2024-03-19 06:10:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710829500000|2024-03-19 06:25:00|1.64|0.14|1.64|0.14|1.64|0.14|1.64|0.14|0
1710829800000|2024-03-19 06:30:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710830100000|2024-03-19 06:35:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710830400000|2024-03-19 06:40:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710830700000|2024-03-19 06:45:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710831300000|2024-03-19 06:55:00|1.63|0.13|1.63|0.13|1.64|0.14|1.63|0.13|0
1710831600000|2024-03-19 07:00:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710831900000|2024-03-19 07:05:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710832800000|2024-03-19 07:20:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710833100000|2024-03-19 07:25:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710834000000|2024-03-19 07:40:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710834300000|2024-03-19 07:45:00|1.64|0.14|1.64|0.14|1.64|0.14|1.63|0.13|0
1710834900000|2024-03-19 07:55:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710835200000|2024-03-19 08:00:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710835500000|2024-03-19 08:05:00|1.64|0.14|1.64|0.14|1.64|0.14|1.64|0.14|0
1710835800000|2024-03-19 08:10:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710836400000|2024-03-19 08:20:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710836700000|2024-03-19 08:25:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710837600000|2024-03-19 08:40:00|1.62|0.12|1.62|0.12|1.63|0.13|1.62|0.12|0
1710837900000|2024-03-19 08:45:00|1.61|0.11|1.61|0.11|1.62|0.12|1.61|0.11|0
1710838200000|2024-03-19 08:50:00|1.62|0.12|1.61|0.11|1.62|0.12|1.61|0.11|0
1710838500000|2024-03-19 08:55:00|1.62|0.12|1.62|0.12|1.62|0.12|1.62|0.12|0
1710839100000|2024-03-19 09:05:00|1.63|0.13|1.63|0.13|1.63|0.13|1.63|0.13|0
1710840900000|2024-03-19 09:35:00|1.64|0.14|1.63|0.13|1.64|0.14|1.63|0.13|0
1710841200000|2024-03-19 09:40:00|1.64|0.14|1.64|0.14|1.64|0.14|1.64|0.14|0
1710842100000|2024-03-19 09:55:00|1.65|0.15|1.62|0.12|1.65|0.15|1.6|0.1|0
1710842400000|2024-03-19 10:00:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710842700000|2024-03-19 10:05:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710843300000|2024-03-19 10:15:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710844200000|2024-03-19 10:30:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710844500000|2024-03-19 10:35:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1710844800000|2024-03-19 10:40:00|1.61|0.11|1.61|0.11|1.61|0.11|1.61|0.11|0
1710845100000|2024-03-19 10:45:00|1.62|0.12|1.62|0.12|1.62|0.12|1.61|0.11|0
1710845400000|2024-03-19 10:50:00|1.61|0.11|1.62|0.12|1.63|0.13|1.61|0.11|0
1710845700000|2024-03-19 10:55:00|1.63|0.13|1.62|0.12|1.63|0.13|1.62|0.12|0
1710846000000|2024-03-19 11:00:00|1.63|0.13|1.64|0.14|1.64|0.14|1.63|0.13|0
1710846300000|2024-03-19 11:05:00|1.63|0.13|1.63|0.13|1.64|0.14|1.63|0.13|0
1710846600000|2024-03-19 11:10:00|1.64|0.14|1.64|0.14|1.64|0.14|1.64|0.14|0
1710847800000|2024-03-19 11:30:00|1.65|0.15|1.65|0.15|1.65|0.15|1.65|0.15|0
1710848100000|2024-03-19 11:35:00|1.64|0.14|1.65|0.15|1.65|0.15|1.64|0.14|0
1710849000000|2024-03-19 11:50:00|1.64|0.14|1.54|0.04|1.65|0.15|1.54|0.04|0
1710849900000|2024-03-19 12:05:00|1.55|0.05|1.55|0.05|1.55|0.05|1.55|0.05|0
1710850500000|2024-03-19 12:15:00|1.54|0.04|1.54|0.04|1.55|0.05|1.54|0.04|0
1710850800000|2024-03-19 12:20:00|1.55|0.05|1.55|0.05|1.55|0.05|1.55|0.05|0
1710851400000|2024-03-19 12:30:00|1.54|0.04|1.54|0.04|1.55|0.05|1.54|0.04|0
1710852300000|2024-03-19 12:45:00|1.53|0.03|1.53|0.03|1.54|0.04|1.53|0.03|0
1710852600000|2024-03-19 12:50:00|1.54|0.04|1.53|0.03|1.54|0.04|1.53|0.03|0
1710853200000|2024-03-19 13:00:00|1.52|0.02|1.53|0.03|1.53|0.03|1.52|0.02|0
1710854100000|2024-03-19 13:15:00|1.52|0.02|1.52|0.02|1.52|0.02|1.52|0.02|0
1710854700000|2024-03-19 13:25:00|1.51|0.01|1.51|0.01|1.51|0.01|1.51|0.01|0
1710855000000|2024-03-19 13:30:00|1.52|0.02|1.5|0|1.53|0.03|1.5|0|0
1710855300000|2024-03-19 13:35:00|1.51|0.01|1.5|0|1.51|0.01|1.5|0|0
1710879300000|2024-03-19 20:15:00|1.6||1.6||1.6||1.6||0
1710893700000|2024-03-20 00:15:00|1.5||1.5||1.5||1.5||0
1710898500000|2024-03-20 01:35:00|1.51|0.01|1.5|0|1.51|0.01|1.5|0|0
1710898800000|2024-03-20 01:40:00|1.51|0.01|1.5|0|1.51|0.01|1.5|0|0
1710899100000|2024-03-20 01:45:00|1.51|0.01|1.51|0.01|1.51|0.01|1.51|0.01|0
1710899400000|2024-03-20 01:50:00|1.5|0|1.5|0|1.51|0.01|1.5|0|0
1710899700000|2024-03-20 01:55:00|1.51|0.01|1.51|0.01|1.51|0.01|1.51|0.01|0
1710900000000|2024-03-20 02:00:00|1.5|0|1.5|0|1.51|0.01|1.5|0|0
1710910800000|2024-03-20 05:00:00|1.51|0.01|1.5|0|1.51|0.01|1.5|0|0
1710965700000|2024-03-20 20:15:00|1.6||1.6||1.6||1.6||0
1710980100000|2024-03-21 00:15:00|1.5||1.5||1.5||1.5||0
1711052100000|2024-03-21 20:15:00|1.6||1.6||1.6||1.6||0
1711066500000|2024-03-22 00:15:00|1.5||1.5||1.5||1.5||0
1711326900000|2024-03-25 00:35:00|1.5||1.5||1.5||1.5||0
1711397700000|2024-03-25 20:15:00|1.6||1.6||1.6||1.6||0
1711412100000|2024-03-26 00:15:00|1.5||1.5||1.5||1.5||0
1711484100000|2024-03-26 20:15:00|1.6||1.6||1.6||1.6||0
1711498500000|2024-03-27 00:15:00|1.5||1.5||1.5||1.5||0
1711570500000|2024-03-27 20:15:00|1.6||1.6||1.6||1.6||0
1711584900000|2024-03-28 00:15:00|1.5||1.5||1.5||1.5||0
1711656900000|2024-03-28 20:15:00|1.6||1.6||1.6||1.6||0
1711931100000|2024-04-01 00:25:00|1.5||1.5||1.5||1.5||0
1712002500000|2024-04-01 20:15:00|1.6||1.6||1.6||1.6||0
1712016900000|2024-04-02 00:15:00|1.5||1.5||1.5||1.5||0
1712088900000|2024-04-02 20:15:00|1.6||1.6||1.6||1.6||0
1712103300000|2024-04-03 00:15:00|1.5||1.5||1.5||1.5||0
1712175300000|2024-04-03 20:15:00|1.6||1.6||1.6||1.6||0
1712189700000|2024-04-04 00:15:00|1.5||1.5||1.5||1.5||0
1712261700000|2024-04-04 20:15:00|1.6||1.6||1.6||1.6||0
1712276100000|2024-04-05 00:15:00|1.5||1.5||1.5||1.5||0
1712535900000|2024-04-08 00:25:00|1.5||1.5||1.5||1.5||0
1712607300000|2024-04-08 20:15:00|1.6||1.6||1.6||1.6||0
1712621700000|2024-04-09 00:15:00|1.5||1.5||1.5||1.5||0
1712693700000|2024-04-09 20:15:00|1.6||1.6||1.6||1.6||0
1712708100000|2024-04-10 00:15:00|1.5||1.5||1.5||1.5||0
1712780100000|2024-04-10 20:15:00|1.6||1.6||1.6||1.6||0
1712794500000|2024-04-11 00:15:00|1.5||1.5||1.5||1.5||0
1712866500000|2024-04-11 20:15:00|1.6||1.6||1.6||1.6||0
1712880900000|2024-04-12 00:15:00|1.5||1.5||1.5||1.5||0
1713140400000|2024-04-15 00:20:00|1.5||1.5||1.5||1.5||0
1713212100000|2024-04-15 20:15:00|1.6||1.6||1.6||1.6||0
1713226500000|2024-04-16 00:15:00|1.5||1.5||1.5||1.5||0
1713298500000|2024-04-16 20:15:00|1.6||1.6||1.6||1.6||0
1713312900000|2024-04-17 00:15:00|1.5||1.5||1.5||1.5||0
1713384900000|2024-04-17 20:15:00|1.6||1.6||1.6||1.6||0
1713399300000|2024-04-18 00:15:00|1.5||1.5||1.5||1.5||0
1713471300000|2024-04-18 20:15:00|1.6||1.6||1.6||1.6||0
1713485700000|2024-04-19 00:15:00|1.5||1.5||1.5||1.5||0
1713498900000|2024-04-19 03:55:00|1.51|0.01|2.17|0.67|2.17|0.67|1.51|0.01|0
1713499200000|2024-04-19 04:00:00|2.16|0.66|2.16|0.66|2.17|0.67|2.15|0.65|0
1713499500000|2024-04-19 04:05:00|2.15|0.65|2.16|0.66|2.16|0.66|2.14|0.64|0
1713499800000|2024-04-19 04:10:00|2.15|0.65|2.16|0.66|2.16|0.66|2.15|0.65|0
1713500100000|2024-04-19 04:15:00|2.15|0.65|2.15|0.65|2.16|0.66|2.15|0.65|0
1713500400000|2024-04-19 04:20:00|2.16|0.66|2.15|0.65|2.16|0.66|2.14|0.64|0
1713500700000|2024-04-19 04:25:00|2.14|0.64|2.14|0.64|2.15|0.65|2.14|0.64|0
1713501000000|2024-04-19 04:30:00|2.15|0.65|2.15|0.65|2.15|0.65|2.14|0.64|0
1713501300000|2024-04-19 04:35:00|2.14|0.64|2.14|0.64|2.15|0.65|2.14|0.64|0
1713501600000|2024-04-19 04:40:00|2.11|0.61|2.11|0.61|2.11|0.61|2.1|0.6|0
1713501900000|2024-04-19 04:45:00|2.1|0.6|2.12|0.62|2.12|0.62|2.1|0.6|0
1713502200000|2024-04-19 04:50:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1713502500000|2024-04-19 04:55:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1713502800000|2024-04-19 05:00:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1713503100000|2024-04-19 05:05:00|2.11|0.61|2.11|0.61|2.12|0.62|2.1|0.6|0
1713503400000|2024-04-19 05:10:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1713503700000|2024-04-19 05:15:00|2.13|0.63|2.14|0.64|2.14|0.64|2.12|0.62|0
1713504000000|2024-04-19 05:20:00|2.13|0.63|2.11|0.61|2.13|0.63|2.11|0.61|0
1713504300000|2024-04-19 05:25:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1713504600000|2024-04-19 05:30:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1713504900000|2024-04-19 05:35:00|2.13|0.63|2.12|0.62|2.13|0.63|2.11|0.61|0
1713505200000|2024-04-19 05:40:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1713505500000|2024-04-19 05:45:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1713505800000|2024-04-19 05:50:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1713506100000|2024-04-19 05:55:00|2.11|0.61|2.11|0.61|2.11|0.61|2.11|0.61|0
1713506400000|2024-04-19 06:00:00|2.12|0.62|2.11|0.61|2.12|0.62|2.11|0.61|0
1713506700000|2024-04-19 06:05:00|2.1|0.6|2.1|0.6|2.11|0.61|2.1|0.6|0
1713507000000|2024-04-19 06:10:00|2.09|0.59|2|0.5|2.09|0.59|1.95|0.45|0
1713507300000|2024-04-19 06:15:00|1.99|0.49|2|0.5|2|0.5|1.98|0.48|0
1713507600000|2024-04-19 06:20:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1713507900000|2024-04-19 06:25:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1713508200000|2024-04-19 06:30:00|1.99|0.49|1.98|0.48|2|0.5|1.97|0.47|0
1713508500000|2024-04-19 06:35:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1713508800000|2024-04-19 06:40:00|1.97|0.47|1.94|0.44|1.99|0.49|1.94|0.44|0
1713509100000|2024-04-19 06:45:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1713509400000|2024-04-19 06:50:00|1.95|0.45|1.94|0.44|1.95|0.45|1.93|0.43|0
1713509700000|2024-04-19 06:55:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1713510000000|2024-04-19 07:00:00|1.93|0.43|1.94|0.44|1.94|0.44|1.92|0.42|0
1713510300000|2024-04-19 07:05:00|1.93|0.43|1.92|0.42|1.94|0.44|1.92|0.42|0
1713510600000|2024-04-19 07:10:00|1.93|0.43|1.92|0.42|1.94|0.44|1.91|0.41|0
1713510900000|2024-04-19 07:15:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1713511200000|2024-04-19 07:20:00|1.92|0.42|1.71|0.21|1.93|0.43|1.71|0.21|0
1713511500000|2024-04-19 07:25:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1713511800000|2024-04-19 07:30:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1713512100000|2024-04-19 07:35:00|1.71|0.21|1.71|0.21|1.72|0.22|1.71|0.21|0
1713512400000|2024-04-19 07:40:00|1.72|0.22|1.69|0.19|1.72|0.22|1.68|0.18|0
1713512700000|2024-04-19 07:45:00|1.68|0.18|1.69|0.19|1.69|0.19|1.68|0.18|0
1713513000000|2024-04-19 07:50:00|1.68|0.18|1.69|0.19|1.69|0.19|1.68|0.18|0
1713513300000|2024-04-19 07:55:00|1.68|0.18|1.66|0.16|1.69|0.19|1.66|0.16|0
1713513600000|2024-04-19 08:00:00|1.67|0.17|1.65|0.15|1.68|0.18|1.65|0.15|0
1713513900000|2024-04-19 08:05:00|1.66|0.16|1.66|0.16|1.67|0.17|1.65|0.15|0
1713514200000|2024-04-19 08:10:00|1.65|0.15|1.67|0.17|1.67|0.17|1.65|0.15|0
1713514500000|2024-04-19 08:15:00|1.66|0.16|1.61|0.11|1.66|0.16|1.61|0.11|0
1713515100000|2024-04-19 08:25:00|1.6|0.1|1.62|0.12|1.62|0.12|1.6|0.1|0
1713515400000|2024-04-19 08:30:00|1.63|0.13|1.63|0.13|1.63|0.13|1.62|0.12|0
1713515700000|2024-04-19 08:35:00|1.64|0.14|1.6|0.1|1.64|0.14|1.5|0|0
1713516000000|2024-04-19 08:40:00|1.61|0.11|1.61|0.11|1.61|0.11|1.61|0.11|0
1713516300000|2024-04-19 08:45:00|1.6|0.1|1.6|0.1|1.61|0.11|1.6|0.1|0
1713516600000|2024-04-19 08:50:00|1.58|0.08|1.58|0.08|1.58|0.08|1.57|0.07|0
1713516900000|2024-04-19 08:55:00|1.57|0.07|1.58|0.08|1.58|0.08|1.57|0.07|0
1713517200000|2024-04-19 09:00:00|1.57|0.07|1.57|0.07|1.58|0.08|1.57|0.07|0
1713517500000|2024-04-19 09:05:00|1.58|0.08|1.57|0.07|1.58|0.08|1.57|0.07|0
1713517800000|2024-04-19 09:10:00|1.58|0.08|1.58|0.08|1.58|0.08|1.57|0.07|0
1713518100000|2024-04-19 09:15:00|1.57|0.07|1.57|0.07|1.57|0.07|1.57|0.07|0
1713518400000|2024-04-19 09:20:00|1.56|0.06|1.57|0.07|1.57|0.07|1.56|0.06|0
1713518700000|2024-04-19 09:25:00|1.56|0.06|1.54|0.04|1.58|0.08|1.54|0.04|0
1713519000000|2024-04-19 09:30:00|1.53|0.03|1.53|0.03|1.54|0.04|1.53|0.03|0
1713519600000|2024-04-19 09:40:00|1.54|0.04|1.52|0.02|1.54|0.04|1.52|0.02|0
1713520200000|2024-04-19 09:50:00|1.53|0.03|1.52|0.02|1.53|0.03|1.52|0.02|0
1713520500000|2024-04-19 09:55:00|1.53|0.03|1.53|0.03|1.53|0.03|1.52|0.02|0
1713520800000|2024-04-19 10:00:00|1.52|0.02|1.52|0.02|1.53|0.03|1.52|0.02|0
1713521100000|2024-04-19 10:05:00|1.51|0.01|1.51|0.01|1.52|0.02|1.51|0.01|0
1713521400000|2024-04-19 10:10:00|1.53|0.03|1.51|0.01|1.53|0.03|1.51|0.01|0
1713521700000|2024-04-19 10:15:00|1.52|0.02|1.52|0.02|1.52|0.02|1.52|0.02|0
1713522000000|2024-04-19 10:20:00|1.53|0.03|1.53|0.03|1.53|0.03|1.52|0.02|0
1713522300000|2024-04-19 10:25:00|1.5|0|1.53|0.03|1.54|0.04|1.5|0|0
1713522900000|2024-04-19 10:35:00|1.54|0.04|1.53|0.03|1.54|0.04|1.53|0.03|0
1713523200000|2024-04-19 10:40:00|1.54|0.04|1.55|0.05|1.55|0.05|1.54|0.04|0
1713523500000|2024-04-19 10:45:00|1.54|0.04|1.54|0.04|1.54|0.04|1.54|0.04|0
1713523800000|2024-04-19 10:50:00|1.55|0.05|1.54|0.04|1.55|0.05|1.54|0.04|0
1713524100000|2024-04-19 10:55:00|1.53|0.03|1.53|0.03|1.53|0.03|1.53|0.03|0
1713524400000|2024-04-19 11:00:00|1.52|0.02|1.53|0.03|1.53|0.03|1.52|0.02|0
1713524700000|2024-04-19 11:05:00|1.54|0.04|1.53|0.03|1.54|0.04|1.53|0.03|0
1713525000000|2024-04-19 11:10:00|1.54|0.04|1.54|0.04|1.54|0.04|1.53|0.03|0
1713525300000|2024-04-19 11:15:00|1.53|0.03|1.52|0.02|1.53|0.03|1.52|0.02|0
1713525600000|2024-04-19 11:20:00|1.53|0.03|1.52|0.02|1.53|0.03|1.52|0.02|0
1713525900000|2024-04-19 11:25:00|1.51|0.01|1.5|0|1.52|0.02|1.5|0|0
1713531600000|2024-04-19 13:00:00|1.53|0.03|1.5|0|1.53|0.03|1.5|0|0
1713534600000|2024-04-19 13:50:00|1.51|0.01|1.5|0|1.52|0.02|1.5|0|0
1713534900000|2024-04-19 13:55:00|1.51|0.01|1.51|0.01|1.51|0.01|1.5|0|0
1713535200000|2024-04-19 14:00:00|1.5|0|1.51|0.01|1.52|0.02|1.5|0|0
1713535500000|2024-04-19 14:05:00|1.5|0|1.51|0.01|1.51|0.01|1.5|0|0
1713535800000|2024-04-19 14:10:00|1.52|0.02|1.52|0.02|1.53|0.03|1.51|0.01|0
1713536100000|2024-04-19 14:15:00|1.53|0.03|1.54|0.04|1.54|0.04|1.52|0.02|0
1713536400000|2024-04-19 14:20:00|1.53|0.03|1.55|0.05|1.55|0.05|1.53|0.03|0
1713536700000|2024-04-19 14:25:00|1.54|0.04|1.54|0.04|1.55|0.05|1.54|0.04|0
1713537000000|2024-04-19 14:30:00|1.53|0.03|1.53|0.03|1.54|0.04|1.52|0.02|0
1713537300000|2024-04-19 14:35:00|1.54|0.04|1.55|0.05|1.55|0.05|1.53|0.03|0
1713537600000|2024-04-19 14:40:00|1.54|0.04|1.57|0.07|1.58|0.08|1.53|0.03|0
1713537900000|2024-04-19 14:45:00|1.58|0.08|1.57|0.07|1.58|0.08|1.56|0.06|0
1713538200000|2024-04-19 14:50:00|1.58|0.08|1.57|0.07|1.58|0.08|1.56|0.06|0
1713538500000|2024-04-19 14:55:00|1.58|0.08|1.58|0.08|1.58|0.08|1.57|0.07|0
1713538800000|2024-04-19 15:00:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1713539100000|2024-04-19 15:05:00|1.57|0.07|1.5|0|1.57|0.07|1.5|0|0
1713745200000|2024-04-22 00:20:00|1.5||1.5||1.5||1.5||0
1713747000000|2024-04-22 00:50:00|1.8|0.3|1.8|0.3|1.81|0.31|1.8|0.3|0
1713747300000|2024-04-22 00:55:00|1.81|0.31|1.81|0.31|1.81|0.31|1.8|0.3|0
1713747600000|2024-04-22 01:00:00|1.8|0.3|1.81|0.31|1.81|0.31|1.8|0.3|0
1713747900000|2024-04-22 01:05:00|1.8|0.3|1.8|0.3|1.8|0.3|1.8|0.3|0
1713748200000|2024-04-22 01:10:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1713748500000|2024-04-22 01:15:00|1.8|0.3|1.79|0.29|1.8|0.3|1.79|0.29|0
1713748800000|2024-04-22 01:20:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1713749100000|2024-04-22 01:25:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1713749400000|2024-04-22 01:30:00|1.79|0.29|1.8|0.3|1.8|0.3|1.79|0.29|0
1713749700000|2024-04-22 01:35:00|1.81|0.31|1.81|0.31|1.81|0.31|1.8|0.3|0
1713750000000|2024-04-22 01:40:00|1.8|0.3|1.8|0.3|1.81|0.31|1.8|0.3|0
1713750300000|2024-04-22 01:45:00|1.79|0.29|1.79|0.29|1.8|0.3|1.79|0.29|0
1713750600000|2024-04-22 01:50:00|1.8|0.3|1.8|0.3|1.8|0.3|1.79|0.29|0
1713750900000|2024-04-22 01:55:00|1.79|0.29|1.79|0.29|1.79|0.29|1.79|0.29|0
1713752400000|2024-04-22 02:20:00|1.78|0.28|1.79|0.29|1.79|0.29|1.78|0.28|0
1713752700000|2024-04-22 02:25:00|1.78|0.28|1.78|0.28|1.79|0.29|1.78|0.28|0
1713753000000|2024-04-22 02:30:00|1.79|0.29|1.78|0.28|1.79|0.29|1.78|0.28|0
1713753300000|2024-04-22 02:35:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1713754500000|2024-04-22 02:55:00|1.78|0.28|1.79|0.29|1.79|0.29|1.78|0.28|0
1713754800000|2024-04-22 03:00:00|1.78|0.28|1.78|0.28|1.79|0.29|1.78|0.28|0
1713756600000|2024-04-22 03:30:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1713756900000|2024-04-22 03:35:00|1.78|0.28|1.78|0.28|1.79|0.29|1.78|0.28|0
1713757200000|2024-04-22 03:40:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1713757500000|2024-04-22 03:45:00|1.78|0.28|1.78|0.28|1.78|0.28|1.78|0.28|0
1713758100000|2024-04-22 03:55:00|1.79|0.29|1.79|0.29|1.79|0.29|1.78|0.28|0
1713758400000|2024-04-22 04:00:00|1.78|0.28|1.78|0.28|1.79|0.29|1.78|0.28|0
1713758700000|2024-04-22 04:05:00|1.79|0.29|1.78|0.28|1.79|0.29|1.78|0.28|0
1713759000000|2024-04-22 04:10:00|1.79|0.29|1.78|0.28|1.79|0.29|1.78|0.28|0
1713759600000|2024-04-22 04:20:00|1.79|0.29|1.88|0.38|1.92|0.42|1.77|0.27|0
1713759900000|2024-04-22 04:25:00|1.87|0.37|1.87|0.37|1.87|0.37|1.87|0.37|0
1713760200000|2024-04-22 04:30:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1713760500000|2024-04-22 04:35:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1713764100000|2024-04-22 05:35:00|1.85|0.35|1.85|0.35|1.86|0.36|1.85|0.35|0
1713764400000|2024-04-22 05:40:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1713765000000|2024-04-22 05:50:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1713765600000|2024-04-22 06:00:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1713765900000|2024-04-22 06:05:00|1.85|0.35|1.84|0.34|1.85|0.35|1.83|0.33|0
1713766200000|2024-04-22 06:10:00|1.83|0.33|1.84|0.34|1.84|0.34|1.83|0.33|0
1713766500000|2024-04-22 06:15:00|1.83|0.33|1.83|0.33|1.84|0.34|1.83|0.33|0
1713766800000|2024-04-22 06:20:00|1.84|0.34|1.84|0.34|1.94|0.44|1.83|0.33|0
1713767100000|2024-04-22 06:25:00|1.77|0.27|1.77|0.27|1.77|0.27|1.77|0.27|0
1713767700000|2024-04-22 06:35:00|1.78|0.28|1.77|0.27|1.78|0.28|1.77|0.27|0
1713768000000|2024-04-22 06:40:00|1.78|0.28|1.77|0.27|1.78|0.28|1.77|0.27|0
1713768300000|2024-04-22 06:45:00|1.76|0.26|1.76|0.26|1.77|0.27|1.76|0.26|0
1713768600000|2024-04-22 06:50:00|1.77|0.27|1.77|0.27|1.77|0.27|1.76|0.26|0
1713768900000|2024-04-22 06:55:00|1.76|0.26|1.76|0.26|1.77|0.27|1.76|0.26|0
1713769200000|2024-04-22 07:00:00|1.77|0.27|1.76|0.26|1.77|0.27|1.76|0.26|0
1713769500000|2024-04-22 07:05:00|1.77|0.27|1.77|0.27|1.77|0.27|1.76|0.26|0
1713769800000|2024-04-22 07:10:00|1.76|0.26|1.78|0.28|1.78|0.28|1.76|0.26|0
1713770100000|2024-04-22 07:15:00|1.77|0.27|1.78|0.28|1.78|0.28|1.77|0.27|0
1713770400000|2024-04-22 07:20:00|1.77|0.27|1.78|0.28|1.78|0.28|1.77|0.27|0
1713771300000|2024-04-22 07:35:00|1.79|0.29|1.79|0.29|1.79|0.29|1.79|0.29|0
1713771900000|2024-04-22 07:45:00|1.78|0.28|1.79|0.29|1.79|0.29|1.78|0.28|0
1713773100000|2024-04-22 08:05:00|1.8|0.3|1.8|0.3|1.8|0.3|1.8|0.3|0
1713773400000|2024-04-22 08:10:00|1.79|0.29|1.78|0.28|1.8|0.3|1.78|0.28|0
1713773700000|2024-04-22 08:15:00|1.79|0.29|1.66|0.16|1.79|0.29|1.66|0.16|0
1713774000000|2024-04-22 08:20:00|1.65|0.15|1.66|0.16|1.66|0.16|1.65|0.15|0
1713774300000|2024-04-22 08:25:00|1.65|0.15|1.66|0.16|1.66|0.16|1.65|0.15|0
1713774600000|2024-04-22 08:30:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1713775200000|2024-04-22 08:40:00|1.66|0.16|1.66|0.16|1.66|0.16|1.66|0.16|0
1713775500000|2024-04-22 08:45:00|1.65|0.15|1.65|0.15|1.66|0.16|1.65|0.15|0
1713775800000|2024-04-22 08:50:00|1.66|0.16|1.65|0.15|1.66|0.16|1.65|0.15|0
1713776400000|2024-04-22 09:00:00|1.64|0.14|1.64|0.14|1.64|0.14|1.64|0.14|0
1713777300000|2024-04-22 09:15:00|1.63|0.13|1.62|0.12|1.64|0.14|1.62|0.12|0
1713777900000|2024-04-22 09:25:00|1.61|0.11|1.62|0.12|1.62|0.12|1.61|0.11|0
1713778800000|2024-04-22 09:40:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1713779100000|2024-04-22 09:45:00|1.6|0.1|1.6|0.1|1.6|0.1|1.59|0.09|0
1713779700000|2024-04-22 09:55:00|1.59|0.09|1.6|0.1|1.6|0.1|1.59|0.09|0
1713780000000|2024-04-22 10:00:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1713782400000|2024-04-22 10:40:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1713782700000|2024-04-22 10:45:00|1.6|0.1|1.6|0.1|1.6|0.1|1.59|0.09|0
1713783300000|2024-04-22 10:55:00|1.59|0.09|1.59|0.09|1.6|0.1|1.59|0.09|0
1713783600000|2024-04-22 11:00:00|1.6|0.1|1.6|0.1|1.6|0.1|1.59|0.09|0
1713784200000|2024-04-22 11:10:00|1.59|0.09|1.6|0.1|1.6|0.1|1.59|0.09|0
1713784500000|2024-04-22 11:15:00|1.59|0.09|1.59|0.09|1.59|0.09|1.59|0.09|0
1713784800000|2024-04-22 11:20:00|1.58|0.08|1.59|0.09|1.59|0.09|1.58|0.08|0
1713785400000|2024-04-22 11:30:00|1.6|0.1|1.59|0.09|1.6|0.1|1.59|0.09|0
1713786000000|2024-04-22 11:40:00|1.58|0.08|1.58|0.08|1.59|0.09|1.58|0.08|0
1713786900000|2024-04-22 11:55:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1713787200000|2024-04-22 12:00:00|1.58|0.08|1.59|0.09|1.59|0.09|1.58|0.08|0
1713787500000|2024-04-22 12:05:00|1.58|0.08|1.59|0.09|1.59|0.09|1.58|0.08|0
1713787800000|2024-04-22 12:10:00|1.6|0.1|1.6|0.1|1.61|0.11|1.6|0.1|0
1713788100000|2024-04-22 12:15:00|1.61|0.11|1.6|0.1|1.61|0.11|1.6|0.1|0
1713789300000|2024-04-22 12:35:00|1.59|0.09|1.58|0.08|1.59|0.09|1.58|0.08|0
1713789900000|2024-04-22 12:45:00|1.59|0.09|1.58|0.08|1.59|0.09|1.58|0.08|0
1713790500000|2024-04-22 12:55:00|1.59|0.09|1.58|0.08|1.59|0.09|1.58|0.08|0
1713792300000|2024-04-22 13:25:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1713792600000|2024-04-22 13:30:00|1.58|0.08|1.6|0.1|1.6|0.1|1.58|0.08|0
1713792900000|2024-04-22 13:35:00|1.61|0.11|1.6|0.1|1.61|0.11|1.6|0.1|0
1713793200000|2024-04-22 13:40:00|1.61|0.11|1.6|0.1|1.61|0.11|1.6|0.1|0
1713793500000|2024-04-22 13:45:00|1.59|0.09|1.58|0.08|1.6|0.1|1.58|0.08|0
1713793800000|2024-04-22 13:50:00|1.59|0.09|1.58|0.08|1.59|0.09|1.58|0.08|0
1713794100000|2024-04-22 13:55:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1713794400000|2024-04-22 14:00:00|1.58|0.08|1.54|0.04|1.59|0.09|1.53|0.03|0
1713794700000|2024-04-22 14:05:00|1.53|0.03|1.55|0.05|1.55|0.05|1.53|0.03|0
1713795000000|2024-04-22 14:10:00|1.54|0.04|1.55|0.05|1.55|0.05|1.54|0.04|0
1713795300000|2024-04-22 14:15:00|1.54|0.04|1.55|0.05|1.55|0.05|1.54|0.04|0
1713795600000|2024-04-22 14:20:00|1.56|0.06|1.57|0.07|1.57|0.07|1.56|0.06|0
1713795900000|2024-04-22 14:25:00|1.58|0.08|1.57|0.07|1.58|0.08|1.57|0.07|0
1713796200000|2024-04-22 14:30:00|1.56|0.06|1.57|0.07|1.57|0.07|1.56|0.06|0
1713796500000|2024-04-22 14:35:00|1.56|0.06|1.56|0.06|1.57|0.07|1.56|0.06|0
1713796800000|2024-04-22 14:40:00|1.57|0.07|1.56|0.06|1.57|0.07|1.55|0.05|0
1713797100000|2024-04-22 14:45:00|1.57|0.07|1.56|0.06|1.57|0.07|1.56|0.06|0
1713797400000|2024-04-22 14:50:00|1.57|0.07|1.58|0.08|1.58|0.08|1.57|0.07|0
1713798300000|2024-04-22 15:05:00|1.59|0.09|1.59|0.09|1.59|0.09|1.58|0.08|0
1713798600000|2024-04-22 15:10:00|1.58|0.08|1.59|0.09|1.59|0.09|1.58|0.08|0
1713798900000|2024-04-22 15:15:00|1.6|0.1|1.59|0.09|1.6|0.1|1.58|0.08|0
1713799200000|2024-04-22 15:20:00|1.58|0.08|1.56|0.06|1.59|0.09|1.52|0.02|0
1713799500000|2024-04-22 15:25:00|1.55|0.05|1.55|0.05|1.55|0.05|1.55|0.05|0
1713799800000|2024-04-22 15:30:00|1.54|0.04|1.55|0.05|1.55|0.05|1.54|0.04|0
1713800100000|2024-04-22 15:35:00|1.54|0.04|1.53|0.03|1.58|0.08|1.53|0.03|0
1713800400000|2024-04-22 15:40:00|1.54|0.04|1.53|0.03|1.55|0.05|1.52|0.02|0
1713800700000|2024-04-22 15:45:00|1.54|0.04|1.53|0.03|1.54|0.04|1.53|0.03|0
1713801000000|2024-04-22 15:50:00|1.52|0.02|1.52|0.02|1.53|0.03|1.52|0.02|0
1713801300000|2024-04-22 15:55:00|1.51|0.01|1.51|0.01|1.52|0.02|1.51|0.01|0
1713801600000|2024-04-22 16:00:00|1.52|0.02|1.51|0.01|1.52|0.02|1.51|0.01|0
1713802200000|2024-04-22 16:10:00|1.5|0|1.5|0|1.51|0.01|1.5|0|0
1713802500000|2024-04-22 16:15:00|1.55|0.05|1.55|0.05|1.55|0.05|1.55|0.05|0
1713802800000|2024-04-22 16:20:00|1.56|0.06|1.52|0.02|1.56|0.06|1.51|0.01|0
1713803100000|2024-04-22 16:25:00|1.51|0.01|1.51|0.01|1.52|0.02|1.51|0.01|0
1713803400000|2024-04-22 16:30:00|1.52|0.02|1.52|0.02|1.53|0.03|1.51|0.01|0
1713803700000|2024-04-22 16:35:00|1.51|0.01|1.51|0.01|1.52|0.02|1.51|0.01|0
1713804000000|2024-04-22 16:40:00|1.52|0.02|1.51|0.01|1.52|0.02|1.51|0.01|0
1713804300000|2024-04-22 16:45:00|1.5|0|1.51|0.01|1.51|0.01|1.5|0|0
1713804900000|2024-04-22 16:55:00|1.5|0|1.5|0|1.51|0.01|1.5|0|0
1713807900000|2024-04-22 17:45:00|1.53|0.03|1.5|0|1.53|0.03|1.5|0|0
1713811800000|2024-04-22 18:50:00|1.51|0.01|1.5|0|1.51|0.01|1.5|0|0
1713812100000|2024-04-22 18:55:00|1.51|0.01|1.5|0|1.51|0.01|1.5|0|0
1713812400000|2024-04-22 19:00:00|1.51|0.01|1.51|0.01|1.51|0.01|1.5|0|0
1713813000000|2024-04-22 19:10:00|1.52|0.02|1.51|0.01|1.52|0.02|1.51|0.01|0
1713813300000|2024-04-22 19:15:00|1.52|0.02|1.52|0.02|1.52|0.02|1.51|0.01|0
1713813600000|2024-04-22 19:20:00|1.53|0.03|1.52|0.02|1.53|0.03|1.52|0.02|0
1713813900000|2024-04-22 19:25:00|1.53|0.03|1.52|0.02|1.53|0.03|1.52|0.02|0
1713814200000|2024-04-22 19:30:00|1.53|0.03|1.54|0.04|1.54|0.04|1.52|0.02|0
1713814500000|2024-04-22 19:35:00|1.55|0.05|1.55|0.05|1.55|0.05|1.54|0.04|0
1713814800000|2024-04-22 19:40:00|1.52|0.02|1.5|0|1.52|0.02|1.5|0|0
1713816900000|2024-04-22 20:15:00|1.6||1.6||1.6||1.6||0
1713831300000|2024-04-23 00:15:00|1.5||1.5||1.5||1.5||0
1713903300000|2024-04-23 20:15:00|1.6||1.6||1.6||1.6||0
1713917700000|2024-04-24 00:15:00|1.5||1.5||1.5||1.5||0
1713989700000|2024-04-24 20:15:00|1.6||1.6||1.6||1.6||0
1714004100000|2024-04-25 00:15:00|1.5||1.5||1.5||1.5||0
1714076100000|2024-04-25 20:15:00|1.6||1.6||1.6||1.6||0
1714090500000|2024-04-26 00:15:00|1.5||1.5||1.5||1.5||0
1714350000000|2024-04-29 00:20:00|1.5||1.5||1.5||1.5||0
1714421700000|2024-04-29 20:15:00|1.6||1.6||1.6||1.6||0
1714436100000|2024-04-30 00:15:00|1.5||1.5||1.5||1.5||0
1714508100000|2024-04-30 20:15:00|1.6||1.6||1.6||1.6||0
1714522500000|2024-05-01 00:15:00|1.5||1.5||1.5||1.5||0
1714594500000|2024-05-01 20:15:00|1.6||1.6||1.6||1.6||0
1714608900000|2024-05-02 00:15:00|1.5||1.5||1.5||1.5||0
1714680900000|2024-05-02 20:15:00|1.6||1.6||1.6||1.6||0
1714695300000|2024-05-03 00:15:00|1.5||1.5||1.5||1.5||0
1714955100000|2024-05-06 00:25:00|1.5||1.5||1.5||1.5||0
1715026500000|2024-05-06 20:15:00|1.6||1.6||1.6||1.6||0
1715040900000|2024-05-07 00:15:00|1.5||1.5||1.5||1.5||0
1715112900000|2024-05-07 20:15:00|1.6||1.6||1.6||1.6||0
1715127300000|2024-05-08 00:15:00|1.5||1.5||1.5||1.5||0
1715199300000|2024-05-08 20:15:00|1.6||1.6||1.6||1.6||0
1715213700000|2024-05-09 00:15:00|1.5||1.5||1.5||1.5||0
1715285700000|2024-05-09 20:15:00|1.6||1.6||1.6||1.6||0
1715300100000|2024-05-10 00:15:00|1.5||1.5||1.5||1.5||0
1715559600000|2024-05-13 00:20:00|1.5||1.5||1.5||1.5||0
1715631300000|2024-05-13 20:15:00|1.6||1.6||1.6||1.6||0
1715645700000|2024-05-14 00:15:00|1.5||1.5||1.5||1.5||0
1715677200000|2024-05-14 09:00:00|1.2||1.2||1.2||1.2||0
1715717700000|2024-05-14 20:15:00|1.4||1.4||1.4||1.4||0
1715732100000|2024-05-15 00:15:00|1.2||1.2||1.2||1.2||0
1715804100000|2024-05-15 20:15:00|1.4||1.4||1.4||1.4||0
1715818500000|2024-05-16 00:15:00|1.2||1.2||1.2||1.2||0
1715890500000|2024-05-16 20:15:00|1.4||1.4||1.4||1.4||0
1715904900000|2024-05-17 00:15:00|1.2||1.2||1.2||1.2||0
1716165300000|2024-05-20 00:35:00|1.2||1.2||1.2||1.2||0
1716236100000|2024-05-20 20:15:00|1.4||1.4||1.4||1.4||0
1716250500000|2024-05-21 00:15:00|1.2||1.2||1.2||1.2||0
1716322500000|2024-05-21 20:15:00|1.4||1.4||1.4||1.4||0
1716336900000|2024-05-22 00:15:00|1.2||1.2||1.2||1.2||0
1716408900000|2024-05-22 20:15:00|1.4||1.4||1.4||1.4||0
1716423300000|2024-05-23 00:15:00|1.2||1.2||1.2||1.2||0
1716495300000|2024-05-23 20:15:00|1.4||1.4||1.4||1.4||0
1716509700000|2024-05-24 00:15:00|1.2||1.2||1.2||1.2||0
1716769200000|2024-05-27 00:20:00|1.2||1.2||1.2||1.2||0
1716840900000|2024-05-27 20:15:00|1.4||1.4||1.4||1.4||0
1716855300000|2024-05-28 00:15:00|1.2||1.2||1.2||1.2||0
1716927300000|2024-05-28 20:15:00|1.4||1.4||1.4||1.4||0
1716941700000|2024-05-29 00:15:00|1.2||1.2||1.2||1.2||0
1717013700000|2024-05-29 20:15:00|1.4||1.4||1.4||1.4||0
1717028100000|2024-05-30 00:15:00|1.2||1.2||1.2||1.2||0
1717100100000|2024-05-30 20:15:00|1.4||1.4||1.4||1.4||0
1717114500000|2024-05-31 00:15:00|1.2||1.2||1.2||1.2||0
1717374000000|2024-06-03 00:20:00|1.2||1.2||1.2||1.2||0
1717410300000|2024-06-03 10:25:00|0.8||0.8||0.8||0.8||0
1717445700000|2024-06-03 20:15:00|1.4||1.4||1.4||1.4||0
1717460100000|2024-06-04 00:15:00|0.8||0.8||0.8||0.8||0
1717532100000|2024-06-04 20:15:00|1.4||1.4||1.4||1.4||0
1717546500000|2024-06-05 00:15:00|0.8||0.8||0.8||0.8||0
1717618500000|2024-06-05 20:15:00|1.4||1.4||1.4||1.4||0
1717632900000|2024-06-06 00:15:00|0.8||0.8||0.8||0.8||0
1717704900000|2024-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1717719300000|2024-06-07 00:15:00|0.8||0.8||0.8||0.8||0
1717978500000|2024-06-10 00:15:00|0.8||0.8||0.8||0.8||0
1718050500000|2024-06-10 20:15:00|1.4||1.4||1.4||1.4||0
1718064900000|2024-06-11 00:15:00|0.8||0.8||0.8||0.8||0
1718136900000|2024-06-11 20:15:00|1.4||1.4||1.4||1.4||0
1718151300000|2024-06-12 00:15:00|0.8||0.8||0.8||0.8||0
1718223300000|2024-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1718237700000|2024-06-13 00:15:00|0.8||0.8||0.8||0.8||0
1718309700000|2024-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1718324100000|2024-06-14 00:15:00|0.8||0.8||0.8||0.8||0
1718583600000|2024-06-17 00:20:00|0.8||0.8||0.8||0.8||0
1718655300000|2024-06-17 20:15:00|1.4||1.4||1.4||1.4||0
1718669700000|2024-06-18 00:15:00|0.8||0.8||0.8||0.8||0
1718741700000|2024-06-18 20:15:00|1.4||1.4||1.4||1.4||0
1718756100000|2024-06-19 00:15:00|0.8||0.8||0.8||0.8||0
1718828100000|2024-06-19 20:15:00|1.4||1.4||1.4||1.4||0
1718842500000|2024-06-20 00:15:00|0.8||0.8||0.8||0.8||0
1718914500000|2024-06-20 20:15:00|1.4||1.4||1.4||1.4||0